date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,65.98,65.98,64.2,64.47,29300.0,32.2071,32.2071,31.3383,31.4701,29300.0
2008-03-25 09:40:00,64.48,64.58,64.24,64.24,16600.0,31.4749,31.5237,31.3578,31.3578,16600.0
2008-03-25 09:50:00,64.28,64.28,64.05,64.18,21500.0,31.3773,31.3773,31.265,31.3285,21500.0
2008-03-25 10:00:00,64.1,64.22,63.9,64.15,33300.0,31.2894,31.348,31.1918,31.3138,33300.0
2008-03-25 10:10:00,64.1,64.29,64.06,64.24,9100.0,31.2894,31.3822,31.2699,31.3578,9100.0
2008-03-25 10:20:00,64.21,64.44,64.18,64.28,27200.0,31.3431,31.4554,31.3285,31.3773,27200.0
2008-03-25 10:30:00,64.3,64.34,64.16,64.32,10900.0,31.3871,31.4066,31.3187,31.3968,10900.0
2008-03-25 10:40:00,64.29,64.47,64.25,64.39,21700.0,31.3822,31.4701,31.3627,31.431,21700.0
2008-03-25 10:50:00,64.39,64.51,64.33,64.38,25700.0,31.431,31.4896,31.4017,31.4261,25700.0
2008-03-25 11:00:00,64.36,64.6,64.18,64.18,13900.0,31.4164,31.5335,31.3285,31.3285,13900.0
2008-03-25 11:10:00,64.15,64.35,64.05,64.07,18200.0,31.3138,31.4115,31.265,31.2748,18200.0
2008-03-25 11:20:00,64.11,64.25,64.1,64.22,7500.0,31.2943,31.3627,31.2894,31.348,7500.0
2008-03-25 11:30:00,64.05,64.12,63.8,63.81,15300.0,31.265,31.2992,31.143,31.1479,15300.0
2008-03-25 11:40:00,63.85,63.87,63.76,63.8,10700.0,31.1674,31.1772,31.1235,31.143,10700.0
2008-03-25 11:50:00,63.79,63.93,63.72,63.84,14000.0,31.1381,31.2065,31.1039,31.1625,14000.0
2008-03-25 12:00:00,63.77,63.96,63.74,63.94,10000.0,31.1284,31.2211,31.1137,31.2113,10000.0
2008-03-25 12:10:00,63.98,64.03,63.93,63.97,8600.0,31.2309,31.2553,31.2065,31.226,8600.0
2008-03-25 12:20:00,63.95,64.11,63.92,64.1,4600.0,31.2162,31.2943,31.2016,31.2894,4600.0
2008-03-25 12:30:00,64.1,64.18,64.07,64.15,9600.0,31.2894,31.3285,31.2748,31.3138,9600.0
2008-03-25 12:40:00,64.15,64.19,64.05,64.18,11100.0,31.3138,31.3334,31.265,31.3285,11100.0
2008-03-25 12:50:00,64.2,64.24,64.0,64.03,18300.0,31.3383,31.3578,31.2406,31.2553,18300.0
2008-03-25 13:00:00,64.05,64.06,63.89,64.04,13400.0,31.265,31.2699,31.1869,31.2602,13400.0
2008-03-25 13:10:00,64.01,64.17,63.95,64.1,17100.0,31.2455,31.3236,31.2162,31.2894,17100.0
2008-03-25 13:20:00,64.07,64.24,64.03,64.2,9000.0,31.2748,31.3578,31.2553,31.3383,9000.0
2008-03-25 13:30:00,64.3,64.43,64.23,64.28,17400.0,31.3871,31.4505,31.3529,31.3773,17400.0
2008-03-25 13:40:00,64.23,64.39,64.17,64.37,28400.0,31.3529,31.431,31.3236,31.4212,28400.0
2008-03-25 13:50:00,64.43,64.61,64.37,64.56,11200.0,31.4505,31.5384,31.4212,31.514,11200.0
2008-03-25 14:00:00,64.55,64.56,64.37,64.5,11200.0,31.5091,31.514,31.4212,31.4847,11200.0
2008-03-25 14:10:00,64.55,64.59,64.45,64.53,7600.0,31.5091,31.5286,31.4603,31.4993,7600.0
2008-03-25 14:20:00,64.45,64.63,64.45,64.62,9400.0,31.4603,31.5482,31.4603,31.5433,9400.0
2008-03-25 14:30:00,64.6,64.63,64.47,64.55,14200.0,31.5335,31.5482,31.4701,31.5091,14200.0
2008-03-25 14:40:00,64.61,64.64,64.46,64.62,18600.0,31.5384,31.553,31.4652,31.5433,18600.0
2008-03-25 14:50:00,64.69,64.85,64.65,64.75,19200.0,31.5774,31.6555,31.5579,31.6067,19200.0
2008-03-25 15:00:00,64.78,64.81,64.61,64.66,23800.0,31.6214,31.636,31.5384,31.5628,23800.0
2008-03-25 15:10:00,64.61,64.84,64.57,64.72,30200.0,31.5384,31.6507,31.5189,31.5921,30200.0
2008-03-25 15:20:00,64.76,64.81,64.62,64.71,39900.0,31.6116,31.636,31.5433,31.5872,39900.0
2008-03-25 15:30:00,64.74,64.85,64.64,64.69,110700.0,31.6018,31.6555,31.553,31.5774,110700.0
2008-03-25 15:40:00,64.71,64.85,64.63,64.74,25500.0,31.5872,31.6555,31.5482,31.6018,25500.0
2008-03-25 15:50:00,64.72,64.76,64.64,64.76,16900.0,31.5921,31.6116,31.553,31.6116,16900.0
2008-03-26 09:30:00,64.02,64.38,64.01,64.1,10200.0,31.2504,31.4261,31.2455,31.2894,10200.0
2008-03-26 09:40:00,64.25,64.29,63.99,64.04,4800.0,31.3627,31.3822,31.2357,31.2602,4800.0
2008-03-26 09:50:00,64.01,64.17,63.99,64.17,8400.0,31.2455,31.3236,31.2357,31.3236,8400.0
2008-03-26 10:00:00,64.19,64.31,64.08,64.27,30500.0,31.3334,31.3919,31.2797,31.3724,30500.0
2008-03-26 10:10:00,64.4,64.4,64.18,64.19,29700.0,31.4359,31.4359,31.3285,31.3334,29700.0
2008-03-26 10:20:00,64.19,64.34,64.14,64.33,17300.0,31.3334,31.4066,31.309,31.4017,17300.0
2008-03-26 10:30:00,64.28,64.28,64.09,64.21,17600.0,31.3773,31.3773,31.2846,31.3431,17600.0
2008-03-26 10:40:00,64.18,64.23,63.82,63.82,6500.0,31.3285,31.3529,31.1528,31.1528,6500.0
2008-03-26 10:50:00,63.88,63.89,63.77,63.87,8800.0,31.1821,31.1869,31.1284,31.1772,8800.0
2008-03-26 11:00:00,63.82,63.86,63.72,63.83,13700.0,31.1528,31.1723,31.1039,31.1576,13700.0
2008-03-26 11:10:00,63.88,63.88,63.65,63.78,7900.0,31.1821,31.1821,31.0698,31.1332,7900.0
2008-03-26 11:20:00,63.77,63.94,63.66,63.94,4500.0,31.1284,31.2113,31.0747,31.2113,4500.0
2008-03-26 11:30:00,63.91,63.91,63.81,63.81,3100.0,31.1967,31.1967,31.1479,31.1479,3100.0
2008-03-26 11:40:00,63.85,63.9,63.73,63.87,11700.0,31.1674,31.1918,31.1088,31.1772,11700.0
2008-03-26 11:50:00,63.94,64.03,63.91,63.95,6500.0,31.2113,31.2553,31.1967,31.2162,6500.0
2008-03-26 12:00:00,63.91,63.99,63.88,63.88,1100.0,31.1967,31.2357,31.1821,31.1821,1100.0
2008-03-26 12:10:00,63.9,63.92,63.78,63.83,4100.0,31.1918,31.2016,31.1332,31.1576,4100.0
2008-03-26 12:20:00,63.85,63.85,63.76,63.76,2900.0,31.1674,31.1674,31.1235,31.1235,2900.0
2008-03-26 12:30:00,63.82,63.82,63.68,63.68,1900.0,31.1528,31.1528,31.0844,31.0844,1900.0
2008-03-26 12:40:00,63.71,63.74,63.59,63.6,14900.0,31.0991,31.1137,31.0405,31.0454,14900.0
2008-03-26 12:50:00,63.61,63.65,63.48,63.55,6800.0,31.0503,31.0698,30.9868,31.021,6800.0
2008-03-26 13:00:00,63.56,63.6,63.51,63.51,2900.0,31.0258,31.0454,31.0014,31.0014,2900.0
2008-03-26 13:10:00,63.54,63.6,63.48,63.54,6100.0,31.0161,31.0454,30.9868,31.0161,6100.0
2008-03-26 13:20:00,63.56,63.56,63.41,63.41,8000.0,31.0258,31.0258,30.9526,30.9526,8000.0
2008-03-26 13:30:00,63.49,63.5,63.34,63.38,8300.0,30.9917,30.9966,30.9185,30.938,8300.0
2008-03-26 13:40:00,63.34,63.43,63.29,63.42,6600.0,30.9185,30.9624,30.8941,30.9575,6600.0
2008-03-26 13:50:00,63.4,63.46,63.39,63.4,3300.0,30.9477,30.977,30.9429,30.9477,3300.0
2008-03-26 14:00:00,63.36,63.58,63.24,63.56,19600.0,30.9282,31.0356,30.8696,31.0258,19600.0
2008-03-26 14:10:00,63.59,63.61,63.5,63.58,4800.0,31.0405,31.0503,30.9966,31.0356,4800.0
2008-03-26 14:20:00,63.54,63.56,63.46,63.56,3400.0,31.0161,31.0258,30.977,31.0258,3400.0
2008-03-26 14:30:00,63.52,63.69,63.46,63.61,8400.0,31.0063,31.0893,30.977,31.0503,8400.0
2008-03-26 14:40:00,63.54,63.6,63.46,63.6,8900.0,31.0161,31.0454,30.977,31.0454,8900.0
2008-03-26 14:50:00,63.61,63.93,63.53,63.93,12300.0,31.0503,31.2065,31.0112,31.2065,12300.0
2008-03-26 15:00:00,63.92,63.96,63.73,63.9,35100.0,31.2016,31.2211,31.1088,31.1918,35100.0
2008-03-26 15:10:00,63.91,63.93,63.72,63.83,23900.0,31.1967,31.2065,31.1039,31.1576,23900.0
2008-03-26 15:20:00,63.76,63.81,63.6,63.61,22900.0,31.1235,31.1479,31.0454,31.0503,22900.0
2008-03-26 15:30:00,63.65,63.78,63.56,63.72,11100.0,31.0698,31.1332,31.0258,31.1039,11100.0
2008-03-26 15:40:00,63.69,63.73,63.58,63.62,13100.0,31.0893,31.1088,31.0356,31.0551,13100.0
2008-03-26 15:50:00,63.64,63.69,63.37,63.4,27300.0,31.0649,31.0893,30.9331,30.9477,27300.0
2008-03-27 09:30:00,64.86,65.13,63.0,63.58,19400.0,31.6604,31.7922,30.7525,31.0356,19400.0
2008-03-27 09:40:00,63.68,63.81,63.62,63.63,21600.0,31.0844,31.1479,31.0551,31.06,21600.0
2008-03-27 09:50:00,63.59,63.68,63.32,63.62,23200.0,31.0405,31.0844,30.9087,31.0551,23200.0
2008-03-27 10:00:00,63.6,63.6,63.42,63.45,13100.0,31.0454,31.0454,30.9575,30.9722,13100.0
2008-03-27 10:10:00,63.45,63.59,63.43,63.49,12400.0,30.9722,31.0405,30.9624,30.9917,12400.0
2008-03-27 10:20:00,63.46,63.6,63.38,63.38,10800.0,30.977,31.0454,30.938,30.938,10800.0
2008-03-27 10:30:00,63.4,63.47,63.23,63.37,24200.0,30.9477,30.9819,30.8648,30.9331,24200.0
2008-03-27 10:40:00,63.36,63.49,63.31,63.39,21000.0,30.9282,30.9917,30.9038,30.9429,21000.0
2008-03-27 10:50:00,63.32,63.67,63.32,63.61,16300.0,30.9087,31.0795,30.9087,31.0503,16300.0
2008-03-27 11:00:00,63.62,63.68,63.52,63.56,16700.0,31.0551,31.0844,31.0063,31.0258,16700.0
2008-03-27 11:10:00,63.51,63.78,63.43,63.77,7800.0,31.0014,31.1332,30.9624,31.1284,7800.0
2008-03-27 11:20:00,63.77,63.83,63.59,63.59,28700.0,31.1284,31.1576,31.0405,31.0405,28700.0
2008-03-27 11:30:00,63.57,63.82,63.57,63.82,4700.0,31.0307,31.1528,31.0307,31.1528,4700.0
2008-03-27 11:40:00,63.76,64.06,63.73,63.85,22900.0,31.1235,31.2699,31.1088,31.1674,22900.0
2008-03-27 11:50:00,63.88,63.9,63.78,63.86,17400.0,31.1821,31.1918,31.1332,31.1723,17400.0
2008-03-27 12:00:00,63.82,64.01,63.79,63.96,7600.0,31.1528,31.2455,31.1381,31.2211,7600.0
2008-03-27 12:10:00,64.04,64.28,64.03,64.17,11100.0,31.2602,31.3773,31.2553,31.3236,11100.0
2008-03-27 12:20:00,64.22,64.26,64.06,64.24,13700.0,31.348,31.3675,31.2699,31.3578,13700.0
2008-03-27 12:30:00,64.34,64.39,64.17,64.21,10700.0,31.4066,31.431,31.3236,31.3431,10700.0
2008-03-27 12:40:00,64.22,64.25,64.14,64.24,4000.0,31.348,31.3627,31.309,31.3578,4000.0
2008-03-27 12:50:00,64.07,64.19,63.97,63.97,7200.0,31.2748,31.3334,31.226,31.226,7200.0
2008-03-27 13:00:00,63.9,64.09,63.86,64.02,4900.0,31.1918,31.2846,31.1723,31.2504,4900.0
2008-03-27 13:10:00,64.0,64.16,64.0,64.0,4500.0,31.2406,31.3187,31.2406,31.2406,4500.0
2008-03-27 13:20:00,63.95,64.02,63.91,63.99,11000.0,31.2162,31.2504,31.1967,31.2357,11000.0
2008-03-27 13:30:00,63.99,64.02,63.67,63.83,26100.0,31.2357,31.2504,31.0795,31.1576,26100.0
2008-03-27 13:40:00,63.81,63.87,63.55,63.76,21600.0,31.1479,31.1772,31.021,31.1235,21600.0
2008-03-27 13:50:00,63.69,63.75,63.58,63.68,12000.0,31.0893,31.1186,31.0356,31.0844,12000.0
2008-03-27 14:00:00,63.64,63.68,63.51,63.67,8900.0,31.0649,31.0844,31.0014,31.0795,8900.0
2008-03-27 14:10:00,63.69,63.75,63.52,63.6,32600.0,31.0893,31.1186,31.0063,31.0454,32600.0
2008-03-27 14:20:00,63.58,63.85,63.51,63.73,26500.0,31.0356,31.1674,31.0014,31.1088,26500.0
2008-03-27 14:30:00,63.74,63.94,63.7,63.84,22800.0,31.1137,31.2113,31.0942,31.1625,22800.0
2008-03-27 14:40:00,63.85,64.04,63.66,63.95,22100.0,31.1674,31.2602,31.0747,31.2162,22100.0
2008-03-27 14:50:00,63.91,64.02,63.56,63.6,34300.0,31.1967,31.2504,31.0258,31.0454,34300.0
2008-03-27 15:00:00,63.6,63.88,63.6,63.7,26500.0,31.0454,31.1821,31.0454,31.0942,26500.0
2008-03-27 15:10:00,63.64,63.74,63.46,63.58,33700.0,31.0649,31.1137,30.977,31.0356,33700.0
2008-03-27 15:20:00,63.52,63.57,63.34,63.41,14600.0,31.0063,31.0307,30.9185,30.9526,14600.0
2008-03-27 15:30:00,63.46,63.54,63.1,63.1,14800.0,30.977,31.0161,30.8013,30.8013,14800.0
2008-03-27 15:40:00,63.12,63.33,63.12,63.22,22200.0,30.8111,30.9136,30.8111,30.8599,22200.0
2008-03-27 15:50:00,63.16,63.21,62.75,62.75,23600.0,30.8306,30.855,30.6305,30.6305,23600.0
2008-03-28 09:30:00,64.44,64.44,62.42,62.49,43100.0,31.4554,31.4554,30.4694,30.5035,43100.0
2008-03-28 09:40:00,62.46,62.47,62.17,62.32,27200.0,30.4889,30.4938,30.3473,30.4206,27200.0
2008-03-28 09:50:00,62.43,62.62,62.39,62.48,22000.0,30.4743,30.567,30.4547,30.4987,22000.0
2008-03-28 10:00:00,62.51,62.68,62.49,62.68,12800.0,30.5133,30.5963,30.5035,30.5963,12800.0
2008-03-28 10:10:00,62.69,62.69,62.36,62.49,17800.0,30.6012,30.6012,30.4401,30.5035,17800.0
2008-03-28 10:20:00,62.52,62.73,62.41,62.73,21300.0,30.5182,30.6207,30.4645,30.6207,21300.0
2008-03-28 10:30:00,62.67,62.84,62.45,62.52,37600.0,30.5914,30.6744,30.484,30.5182,37600.0
2008-03-28 10:40:00,62.49,62.66,62.49,62.54,9500.0,30.5035,30.5865,30.5035,30.528,9500.0
2008-03-28 10:50:00,62.61,62.62,62.44,62.56,13700.0,30.5621,30.567,30.4791,30.5377,13700.0
2008-03-28 11:00:00,62.52,62.59,62.44,62.5,21700.0,30.5182,30.5524,30.4791,30.5084,21700.0
2008-03-28 11:10:00,62.44,62.5,62.39,62.45,4500.0,30.4791,30.5084,30.4547,30.484,4500.0
2008-03-28 11:20:00,62.5,62.57,62.49,62.5,4900.0,30.5084,30.5426,30.5035,30.5084,4900.0
2008-03-28 11:30:00,62.54,62.65,62.54,62.63,7600.0,30.528,30.5816,30.528,30.5719,7600.0
2008-03-28 11:40:00,62.59,62.67,62.58,62.66,8800.0,30.5524,30.5914,30.5475,30.5865,8800.0
2008-03-28 11:50:00,62.61,63.02,62.61,62.97,7300.0,30.5621,30.7623,30.5621,30.7378,7300.0
2008-03-28 12:00:00,62.96,62.98,62.87,62.9,6300.0,30.733,30.7427,30.689,30.7037,6300.0
2008-03-28 12:10:00,62.95,63.05,62.93,62.97,2100.0,30.7281,30.7769,30.7183,30.7378,2100.0
2008-03-28 12:20:00,63.0,63.1,62.99,63.1,8200.0,30.7525,30.8013,30.7476,30.8013,8200.0
2008-03-28 12:30:00,63.02,63.11,62.94,63.02,10500.0,30.7623,30.8062,30.7232,30.7623,10500.0
2008-03-28 12:40:00,63.04,63.14,62.81,62.96,20500.0,30.772,30.8208,30.6597,30.733,20500.0
2008-03-28 12:50:00,62.94,62.99,62.76,62.78,9000.0,30.7232,30.7476,30.6353,30.6451,9000.0
2008-03-28 13:00:00,62.87,63.02,62.86,62.89,13900.0,30.689,30.7623,30.6842,30.6988,13900.0
2008-03-28 13:10:00,62.92,62.96,62.89,62.96,8100.0,30.7134,30.733,30.6988,30.733,8100.0
2008-03-28 13:20:00,62.91,62.97,62.85,62.93,7500.0,30.7086,30.7378,30.6793,30.7183,7500.0
2008-03-28 13:30:00,62.89,62.96,62.75,62.83,17000.0,30.6988,30.733,30.6305,30.6695,17000.0
2008-03-28 13:40:00,62.81,62.91,62.61,62.66,26000.0,30.6597,30.7086,30.5621,30.5865,26000.0
2008-03-28 13:50:00,62.69,62.71,62.64,62.71,2900.0,30.6012,30.6109,30.5768,30.6109,2900.0
2008-03-28 14:00:00,62.65,62.79,62.65,62.75,9300.0,30.5816,30.65,30.5816,30.6305,9300.0
2008-03-28 14:10:00,62.77,62.78,62.66,62.69,7800.0,30.6402,30.6451,30.5865,30.6012,7800.0
2008-03-28 14:20:00,62.71,62.71,62.37,62.37,20600.0,30.6109,30.6109,30.445,30.445,20600.0
2008-03-28 14:30:00,62.45,62.54,62.33,62.33,13100.0,30.484,30.528,30.4254,30.4254,13100.0
2008-03-28 14:40:00,62.4,62.49,62.4,62.49,4600.0,30.4596,30.5035,30.4596,30.5035,4600.0
2008-03-28 14:50:00,62.5,62.54,62.34,62.54,4900.0,30.5084,30.528,30.4303,30.528,4900.0
2008-03-28 15:00:00,62.46,62.53,62.28,62.32,6200.0,30.4889,30.5231,30.401,30.4206,6200.0
2008-03-28 15:10:00,62.34,62.38,62.16,62.16,8900.0,30.4303,30.4498,30.3425,30.3425,8900.0
2008-03-28 15:20:00,62.25,62.46,62.25,62.4,6000.0,30.3864,30.4889,30.3864,30.4596,6000.0
2008-03-28 15:30:00,62.39,62.49,62.31,62.31,4400.0,30.4547,30.5035,30.4157,30.4157,4400.0
2008-03-28 15:40:00,62.36,62.36,62.15,62.3,5600.0,30.4401,30.4401,30.3376,30.4108,5600.0
2008-03-28 15:50:00,62.3,62.3,62.0,62.07,6600.0,30.4108,30.4108,30.2644,30.2985,6600.0
2008-03-31 09:30:00,63.17,63.17,62.1,62.21,13600.0,30.8355,30.8355,30.3132,30.3669,13600.0
2008-03-31 09:40:00,62.55,62.99,62.55,62.95,4200.0,30.5328,30.7476,30.5328,30.7281,4200.0
2008-03-31 09:50:00,62.96,62.98,62.79,62.85,19700.0,30.733,30.7427,30.65,30.6793,19700.0
2008-03-31 10:00:00,62.8,62.8,62.46,62.63,10500.0,30.6549,30.6549,30.4889,30.5719,10500.0
2008-03-31 10:10:00,62.7,62.71,62.55,62.66,6900.0,30.6061,30.6109,30.5328,30.5865,6900.0
2008-03-31 10:20:00,62.71,62.72,62.41,62.49,5200.0,30.6109,30.6158,30.4645,30.5035,5200.0
2008-03-31 10:30:00,62.53,62.61,62.51,62.6,3700.0,30.5231,30.5621,30.5133,30.5572,3700.0
2008-03-31 10:40:00,62.64,62.73,62.45,62.67,22100.0,30.5768,30.6207,30.484,30.5914,22100.0
2008-03-31 10:50:00,62.69,63.0,62.69,63.0,1200.0,30.6012,30.7525,30.6012,30.7525,1200.0
2008-03-31 11:00:00,62.98,62.98,62.82,62.86,6000.0,30.7427,30.7427,30.6646,30.6842,6000.0
2008-03-31 11:10:00,62.88,62.9,62.81,62.88,2400.0,30.6939,30.7037,30.6597,30.6939,2400.0
2008-03-31 11:20:00,62.94,63.05,62.89,62.99,7100.0,30.7232,30.7769,30.6988,30.7476,7100.0
2008-03-31 11:30:00,63.06,63.15,63.06,63.11,2500.0,30.7818,30.8257,30.7818,30.8062,2500.0
2008-03-31 11:40:00,63.11,63.28,63.07,63.25,10200.0,30.8062,30.8892,30.7867,30.8745,10200.0
2008-03-31 11:50:00,63.25,63.28,63.22,63.24,3700.0,30.8745,30.8892,30.8599,30.8696,3700.0
2008-03-31 12:00:00,63.24,63.24,63.14,63.18,2500.0,30.8696,30.8696,30.8208,30.8404,2500.0
2008-03-31 12:10:00,63.28,63.3,63.14,63.17,8300.0,30.8892,30.8989,30.8208,30.8355,8300.0
2008-03-31 12:20:00,63.29,63.4,63.2,63.4,4600.0,30.8941,30.9477,30.8501,30.9477,4600.0
2008-03-31 12:30:00,63.32,63.42,63.3,63.42,4500.0,30.9087,30.9575,30.8989,30.9575,4500.0
2008-03-31 12:40:00,63.37,63.46,63.37,63.45,1000.0,30.9331,30.977,30.9331,30.9722,1000.0
2008-03-31 12:50:00,63.49,63.75,63.45,63.75,3000.0,30.9917,31.1186,30.9722,31.1186,3000.0
2008-03-31 13:00:00,63.74,63.75,63.62,63.75,2500.0,31.1137,31.1186,31.0551,31.1186,2500.0
2008-03-31 13:10:00,63.78,63.79,63.7,63.7,8600.0,31.1332,31.1381,31.0942,31.0942,8600.0
2008-03-31 13:20:00,63.76,63.79,63.72,63.72,2000.0,31.1235,31.1381,31.1039,31.1039,2000.0
2008-03-31 13:30:00,63.77,63.83,63.76,63.83,12300.0,31.1284,31.1576,31.1235,31.1576,12300.0
2008-03-31 13:40:00,63.75,63.76,63.6,63.68,5200.0,31.1186,31.1235,31.0454,31.0844,5200.0
2008-03-31 13:50:00,63.7,63.75,63.62,63.62,2500.0,31.0942,31.1186,31.0551,31.0551,2500.0
2008-03-31 14:00:00,63.55,63.56,63.52,63.55,800.0,31.021,31.0258,31.0063,31.021,800.0
2008-03-31 14:10:00,63.5,63.58,63.39,63.41,6700.0,30.9966,31.0356,30.9429,30.9526,6700.0
2008-03-31 14:20:00,63.42,63.56,63.38,63.45,11300.0,30.9575,31.0258,30.938,30.9722,11300.0
2008-03-31 14:30:00,63.44,63.58,63.39,63.44,5100.0,30.9673,31.0356,30.9429,30.9673,5100.0
2008-03-31 14:40:00,63.4,63.46,63.22,63.31,11400.0,30.9477,30.977,30.8599,30.9038,11400.0
2008-03-31 14:50:00,63.3,63.3,63.11,63.2,7300.0,30.8989,30.8989,30.8062,30.8501,7300.0
2008-03-31 15:00:00,63.21,63.21,63.07,63.08,6600.0,30.855,30.855,30.7867,30.7915,6600.0
2008-03-31 15:10:00,63.09,63.22,63.0,63.1,19800.0,30.7964,30.8599,30.7525,30.8013,19800.0
2008-03-31 15:20:00,63.07,63.24,62.99,63.05,22400.0,30.7867,30.8696,30.7476,30.7769,22400.0
2008-03-31 15:30:00,63.04,63.2,62.99,63.04,22800.0,30.772,30.8501,30.7476,30.772,22800.0
2008-03-31 15:40:00,63.1,63.18,62.91,62.96,33300.0,30.8013,30.8404,30.7086,30.733,33300.0
2008-03-31 15:50:00,62.98,62.98,62.35,62.39,19000.0,30.7427,30.7427,30.4352,30.4547,19000.0
2008-04-01 09:30:00,63.74,63.74,63.37,63.48,35900.0,31.1137,31.1137,30.9331,30.9868,35900.0
2008-04-01 09:40:00,63.54,63.57,63.31,63.42,19300.0,31.0161,31.0307,30.9038,30.9575,19300.0
2008-04-01 09:50:00,63.42,63.59,63.27,63.47,25300.0,30.9575,31.0405,30.8843,30.9819,25300.0
2008-04-01 10:00:00,63.54,63.76,63.48,63.48,54200.0,31.0161,31.1235,30.9868,30.9868,54200.0
2008-04-01 10:10:00,63.44,63.47,63.37,63.44,12900.0,30.9673,30.9819,30.9331,30.9673,12900.0
2008-04-01 10:20:00,63.61,63.62,63.29,63.36,20400.0,31.0503,31.0551,30.8941,30.9282,20400.0
2008-04-01 10:30:00,63.32,63.7,63.32,63.54,19800.0,30.9087,31.0942,30.9087,31.0161,19800.0
2008-04-01 10:40:00,63.58,63.91,63.58,63.79,77400.0,31.0356,31.1967,31.0356,31.1381,77400.0
2008-04-01 10:50:00,63.82,64.02,63.72,63.99,42900.0,31.1528,31.2504,31.1039,31.2357,42900.0
2008-04-01 11:00:00,63.99,64.11,63.96,64.05,12400.0,31.2357,31.2943,31.2211,31.265,12400.0
2008-04-01 11:10:00,64.07,64.13,63.95,64.01,18800.0,31.2748,31.3041,31.2162,31.2455,18800.0
2008-04-01 11:20:00,63.99,63.99,63.78,63.85,16200.0,31.2357,31.2357,31.1332,31.1674,16200.0
2008-04-01 11:30:00,63.86,64.04,63.84,63.84,13800.0,31.1723,31.2602,31.1625,31.1625,13800.0
2008-04-01 11:40:00,63.84,63.89,63.77,63.8,16900.0,31.1625,31.1869,31.1284,31.143,16900.0
2008-04-01 11:50:00,63.8,63.95,63.8,63.89,27900.0,31.143,31.2162,31.143,31.1869,27900.0
2008-04-01 12:00:00,63.94,64.0,63.85,63.98,33300.0,31.2113,31.2406,31.1674,31.2309,33300.0
2008-04-01 12:10:00,63.97,64.18,63.93,64.16,16800.0,31.226,31.3285,31.2065,31.3187,16800.0
2008-04-01 12:20:00,64.14,64.28,64.14,64.23,15900.0,31.309,31.3773,31.309,31.3529,15900.0
2008-04-01 12:30:00,64.26,64.31,64.22,64.25,12300.0,31.3675,31.3919,31.348,31.3627,12300.0
2008-04-01 12:40:00,64.23,64.23,64.13,64.19,113000.0,31.3529,31.3529,31.3041,31.3334,113000.0
2008-04-01 12:50:00,64.24,64.24,64.09,64.2,8900.0,31.3578,31.3578,31.2846,31.3383,8900.0
2008-04-01 13:00:00,64.22,64.33,64.18,64.27,14900.0,31.348,31.4017,31.3285,31.3724,14900.0
2008-04-01 13:10:00,64.29,64.44,64.24,64.36,77700.0,31.3822,31.4554,31.3578,31.4164,77700.0
2008-04-01 13:20:00,64.37,64.46,64.32,64.38,26700.0,31.4212,31.4652,31.3968,31.4261,26700.0
2008-04-01 13:30:00,64.42,64.45,64.36,64.36,9400.0,31.4456,31.4603,31.4164,31.4164,9400.0
2008-04-01 13:40:00,64.39,64.42,64.34,64.38,27000.0,31.431,31.4456,31.4066,31.4261,27000.0
2008-04-01 13:50:00,64.38,64.38,64.17,64.27,20600.0,31.4261,31.4261,31.3236,31.3724,20600.0
2008-04-01 14:00:00,64.24,64.31,64.22,64.27,9900.0,31.3578,31.3919,31.348,31.3724,9900.0
2008-04-01 14:10:00,64.3,64.37,64.27,64.35,19100.0,31.3871,31.4212,31.3724,31.4115,19100.0
2008-04-01 14:20:00,64.35,64.58,64.35,64.45,60100.0,31.4115,31.5237,31.4115,31.4603,60100.0
2008-04-01 14:30:00,64.46,64.76,64.42,64.74,25800.0,31.4652,31.6116,31.4456,31.6018,25800.0
2008-04-01 14:40:00,64.74,64.77,64.63,64.77,36400.0,31.6018,31.6165,31.5482,31.6165,36400.0
2008-04-01 14:50:00,64.77,64.83,64.66,64.66,16000.0,31.6165,31.6458,31.5628,31.5628,16000.0
2008-04-01 15:00:00,64.64,64.78,64.58,64.75,20900.0,31.553,31.6214,31.5237,31.6067,20900.0
2008-04-01 15:10:00,64.77,64.86,64.72,64.77,19000.0,31.6165,31.6604,31.5921,31.6165,19000.0
2008-04-01 15:20:00,64.81,64.98,64.79,64.92,28000.0,31.636,31.719,31.6263,31.6897,28000.0
2008-04-01 15:30:00,64.93,65.03,64.77,65.03,22600.0,31.6946,31.7434,31.6165,31.7434,22600.0
2008-04-01 15:40:00,65.05,65.48,65.05,65.4,22200.0,31.7532,31.9631,31.7532,31.924,22200.0
2008-04-01 15:50:00,65.43,65.85,65.38,65.78,24300.0,31.9387,32.1437,31.9143,32.1095,24300.0
2008-04-02 09:30:00,66.14,66.22,65.66,65.67,16700.0,32.2852,32.3243,32.0509,32.0558,16700.0
2008-04-02 09:40:00,65.64,65.64,65.25,65.31,10200.0,32.0412,32.0412,31.8508,31.8801,10200.0
2008-04-02 09:50:00,65.15,65.15,64.78,65.05,8600.0,31.802,31.802,31.6214,31.7532,8600.0
2008-04-02 10:00:00,65.02,65.11,64.88,64.93,16300.0,31.7385,31.7825,31.6702,31.6946,16300.0
2008-04-02 10:10:00,64.93,65.31,64.93,65.31,10600.0,31.6946,31.8801,31.6946,31.8801,10600.0
2008-04-02 10:20:00,65.35,65.66,65.35,65.66,4500.0,31.8996,32.0509,31.8996,32.0509,4500.0
2008-04-02 10:30:00,65.7,66.1,65.7,66.01,16300.0,32.0705,32.2657,32.0705,32.2218,16300.0
2008-04-02 10:40:00,66.04,66.07,65.82,65.96,18500.0,32.2364,32.2511,32.129,32.1974,18500.0
2008-04-02 10:50:00,65.92,66.06,65.92,66.03,11100.0,32.1778,32.2462,32.1778,32.2315,11100.0
2008-04-02 11:00:00,66.08,66.13,65.94,65.94,8200.0,32.2559,32.2804,32.1876,32.1876,8200.0
2008-04-02 11:10:00,66.05,66.2,66.05,66.17,9000.0,32.2413,32.3145,32.2413,32.2999,9000.0
2008-04-02 11:20:00,66.1,66.2,66.0,66.04,4100.0,32.2657,32.3145,32.2169,32.2364,4100.0
2008-04-02 11:30:00,66.05,66.1,65.97,66.07,6800.0,32.2413,32.2657,32.2023,32.2511,6800.0
2008-04-02 11:40:00,65.96,66.19,65.96,66.19,3000.0,32.1974,32.3096,32.1974,32.3096,3000.0
2008-04-02 11:50:00,66.15,66.15,65.99,66.04,11100.0,32.2901,32.2901,32.212,32.2364,11100.0
2008-04-02 12:00:00,66.1,66.18,66.09,66.13,5000.0,32.2657,32.3048,32.2608,32.2804,5000.0
2008-04-02 12:10:00,66.12,66.12,65.85,65.91,4500.0,32.2755,32.2755,32.1437,32.173,4500.0
2008-04-02 12:20:00,65.88,66.0,65.74,65.76,15200.0,32.1583,32.2169,32.09,32.0997,15200.0
2008-04-02 12:30:00,65.75,65.91,65.74,65.74,8700.0,32.0949,32.173,32.09,32.09,8700.0
2008-04-02 12:40:00,65.77,65.9,65.74,65.88,8700.0,32.1046,32.1681,32.09,32.1583,8700.0
2008-04-02 12:50:00,65.85,65.88,65.79,65.82,5000.0,32.1437,32.1583,32.1144,32.129,5000.0
2008-04-02 13:00:00,65.86,65.97,65.74,65.75,6700.0,32.1486,32.2023,32.09,32.0949,6700.0
2008-04-02 13:10:00,65.63,65.72,65.61,65.65,7400.0,32.0363,32.0802,32.0265,32.0461,7400.0
2008-04-02 13:20:00,65.67,65.77,65.65,65.77,3200.0,32.0558,32.1046,32.0461,32.1046,3200.0
2008-04-02 13:30:00,65.81,65.81,65.66,65.73,4700.0,32.1242,32.1242,32.0509,32.0851,4700.0
2008-04-02 13:40:00,65.75,65.87,65.73,65.87,5300.0,32.0949,32.1534,32.0851,32.1534,5300.0
2008-04-02 13:50:00,65.9,65.92,65.8,65.9,14000.0,32.1681,32.1778,32.1193,32.1681,14000.0
2008-04-02 14:00:00,65.89,65.99,65.89,65.99,3500.0,32.1632,32.212,32.1632,32.212,3500.0
2008-04-02 14:10:00,66.0,66.08,65.98,66.03,14100.0,32.2169,32.2559,32.2071,32.2315,14100.0
2008-04-02 14:20:00,66.0,66.03,65.78,65.83,17300.0,32.2169,32.2315,32.1095,32.1339,17300.0
2008-04-02 14:30:00,65.82,65.85,65.52,65.78,17900.0,32.129,32.1437,31.9826,32.1095,17900.0
2008-04-02 14:40:00,65.71,65.78,65.53,65.56,12500.0,32.0753,32.1095,31.9875,32.0021,12500.0
2008-04-02 14:50:00,65.59,65.63,65.45,65.56,19500.0,32.0168,32.0363,31.9484,32.0021,19500.0
2008-04-02 15:00:00,65.52,65.52,65.28,65.43,22800.0,31.9826,31.9826,31.8654,31.9387,22800.0
2008-04-02 15:10:00,65.44,65.63,65.35,65.63,18800.0,31.9435,32.0363,31.8996,32.0363,18800.0
2008-04-02 15:20:00,65.5,65.61,65.35,65.58,18200.0,31.9728,32.0265,31.8996,32.0119,18200.0
2008-04-02 15:30:00,65.62,65.62,65.44,65.47,10600.0,32.0314,32.0314,31.9435,31.9582,10600.0
2008-04-02 15:40:00,65.48,65.61,65.45,65.61,24700.0,31.9631,32.0265,31.9484,32.0265,24700.0
2008-04-02 15:50:00,65.58,65.73,65.48,65.55,35500.0,32.0119,32.0851,31.9631,31.9972,35500.0
2008-04-03 09:30:00,65.96,65.96,65.2,65.28,11300.0,32.1974,32.1974,31.8264,31.8654,11300.0
2008-04-03 09:40:00,65.25,65.58,65.25,65.52,9400.0,31.8508,32.0119,31.8508,31.9826,9400.0
2008-04-03 09:50:00,65.49,65.65,65.42,65.62,11800.0,31.9679,32.0461,31.9338,32.0314,11800.0
2008-04-03 10:00:00,65.77,66.08,65.59,65.96,21200.0,32.1046,32.2559,32.0168,32.1974,21200.0
2008-04-03 10:10:00,65.96,66.08,65.93,66.0,21000.0,32.1974,32.2559,32.1827,32.2169,21000.0
2008-04-03 10:20:00,65.92,65.94,65.84,65.94,14600.0,32.1778,32.1876,32.1388,32.1876,14600.0
2008-04-03 10:30:00,65.93,65.98,65.77,65.89,13900.0,32.1827,32.2071,32.1046,32.1632,13900.0
2008-04-03 10:40:00,65.92,66.01,65.89,65.95,22300.0,32.1778,32.2218,32.1632,32.1925,22300.0
2008-04-03 10:50:00,65.96,66.0,65.88,65.97,14600.0,32.1974,32.2169,32.1583,32.2023,14600.0
2008-04-03 11:00:00,65.9,66.2,65.9,66.18,12800.0,32.1681,32.3145,32.1681,32.3048,12800.0
2008-04-03 11:10:00,66.11,66.48,66.08,66.48,5100.0,32.2706,32.4512,32.2559,32.4512,5100.0
2008-04-03 11:20:00,66.41,66.42,66.37,66.37,3900.0,32.417,32.4219,32.3975,32.3975,3900.0
2008-04-03 11:30:00,66.48,66.58,66.4,66.56,6300.0,32.4512,32.5,32.4122,32.4903,6300.0
2008-04-03 11:40:00,66.57,66.64,66.5,66.55,5800.0,32.4951,32.5293,32.461,32.4854,5800.0
2008-04-03 11:50:00,66.61,66.79,66.5,66.57,23300.0,32.5147,32.6025,32.461,32.4951,23300.0
2008-04-03 12:00:00,66.53,66.62,66.48,66.5,19200.0,32.4756,32.5195,32.4512,32.461,19200.0
2008-04-03 12:10:00,66.49,66.58,66.42,66.57,9200.0,32.4561,32.5,32.4219,32.4951,9200.0
2008-04-03 12:20:00,66.53,66.59,66.45,66.57,16800.0,32.4756,32.5049,32.4366,32.4951,16800.0
2008-04-03 12:30:00,66.55,66.66,66.55,66.66,13000.0,32.4854,32.5391,32.4854,32.5391,13000.0
2008-04-03 12:40:00,66.74,66.86,66.67,66.8,17300.0,32.5781,32.6367,32.5439,32.6074,17300.0
2008-04-03 12:50:00,66.81,66.88,66.7,66.71,19700.0,32.6123,32.6465,32.5586,32.5635,19700.0
2008-04-03 13:00:00,66.75,66.87,66.71,66.87,2500.0,32.583,32.6416,32.5635,32.6416,2500.0
2008-04-03 13:10:00,66.83,67.03,66.83,67.02,8900.0,32.622,32.7197,32.622,32.7148,8900.0
2008-04-03 13:20:00,66.98,67.03,66.93,67.02,6500.0,32.6953,32.7197,32.6709,32.7148,6500.0
2008-04-03 13:30:00,67.0,67.0,66.85,66.85,13600.0,32.705,32.705,32.6318,32.6318,13600.0
2008-04-03 13:40:00,66.83,66.87,66.78,66.85,9400.0,32.622,32.6416,32.5976,32.6318,9400.0
2008-04-03 13:50:00,66.84,66.84,66.64,66.64,21400.0,32.6269,32.6269,32.5293,32.5293,21400.0
2008-04-03 14:00:00,66.67,66.9,66.63,66.78,17900.0,32.5439,32.6562,32.5244,32.5976,17900.0
2008-04-03 14:10:00,66.82,66.82,66.63,66.63,20200.0,32.6172,32.6172,32.5244,32.5244,20200.0
2008-04-03 14:20:00,66.66,66.8,66.66,66.78,6400.0,32.5391,32.6074,32.5391,32.5976,6400.0
2008-04-03 14:30:00,66.8,66.86,66.62,66.62,13600.0,32.6074,32.6367,32.5195,32.5195,13600.0
2008-04-03 14:40:00,66.66,66.78,66.64,66.74,9800.0,32.5391,32.5976,32.5293,32.5781,9800.0
2008-04-03 14:50:00,66.73,67.0,66.73,67.0,7900.0,32.5732,32.705,32.5732,32.705,7900.0
2008-04-03 15:00:00,66.97,66.98,66.85,66.96,6500.0,32.6904,32.6953,32.6318,32.6855,6500.0
2008-04-03 15:10:00,66.92,66.98,66.82,66.89,14700.0,32.666,32.6953,32.6172,32.6513,14700.0
2008-04-03 15:20:00,66.85,67.0,66.81,66.93,8900.0,32.6318,32.705,32.6123,32.6709,8900.0
2008-04-03 15:30:00,66.9,66.93,66.82,66.85,12000.0,32.6562,32.6709,32.6172,32.6318,12000.0
2008-04-03 15:40:00,66.84,66.92,66.72,66.79,15300.0,32.6269,32.666,32.5684,32.6025,15300.0
2008-04-03 15:50:00,66.74,67.11,66.7,67.11,19300.0,32.5781,32.7587,32.5586,32.7587,19300.0
2008-04-04 09:30:00,67.68,67.68,66.64,66.64,32300.0,33.037,33.037,32.5293,32.5293,32300.0
2008-04-04 09:40:00,66.63,66.8,66.5,66.75,44600.0,32.5244,32.6074,32.461,32.583,44600.0
2008-04-04 09:50:00,66.71,66.79,66.59,66.61,76200.0,32.5635,32.6025,32.5049,32.5147,76200.0
2008-04-04 10:00:00,66.6,66.63,66.28,66.3,45500.0,32.5098,32.5244,32.3536,32.3633,45500.0
2008-04-04 10:10:00,66.27,66.37,66.22,66.33,26500.0,32.3487,32.3975,32.3243,32.378,26500.0
2008-04-04 10:20:00,66.33,66.45,66.31,66.44,30400.0,32.378,32.4366,32.3682,32.4317,30400.0
2008-04-04 10:30:00,66.48,66.48,66.28,66.34,29100.0,32.4512,32.4512,32.3536,32.3829,29100.0
2008-04-04 10:40:00,66.38,66.53,66.36,66.37,15900.0,32.4024,32.4756,32.3926,32.3975,15900.0
2008-04-04 10:50:00,66.38,66.46,66.35,66.37,22500.0,32.4024,32.4414,32.3877,32.3975,22500.0
2008-04-04 11:00:00,66.39,66.66,66.34,66.6,13300.0,32.4073,32.5391,32.3829,32.5098,13300.0
2008-04-04 11:10:00,66.6,66.66,66.52,66.63,9200.0,32.5098,32.5391,32.4707,32.5244,9200.0
2008-04-04 11:20:00,66.55,66.66,66.5,66.66,37600.0,32.4854,32.5391,32.461,32.5391,37600.0
2008-04-04 11:30:00,66.67,66.68,66.61,66.61,10400.0,32.5439,32.5488,32.5147,32.5147,10400.0
2008-04-04 11:40:00,66.61,66.61,66.51,66.51,40700.0,32.5147,32.5147,32.4658,32.4658,40700.0
2008-04-04 11:50:00,66.53,66.56,66.4,66.48,46500.0,32.4756,32.4903,32.4122,32.4512,46500.0
2008-04-04 12:00:00,66.5,66.61,66.45,66.59,19800.0,32.461,32.5147,32.4366,32.5049,19800.0
2008-04-04 12:10:00,66.63,66.75,66.58,66.68,11500.0,32.5244,32.583,32.5,32.5488,11500.0
2008-04-04 12:20:00,66.64,66.7,66.57,66.69,17000.0,32.5293,32.5586,32.4951,32.5537,17000.0
2008-04-04 12:30:00,66.67,66.83,66.61,66.76,24400.0,32.5439,32.622,32.5147,32.5879,24400.0
2008-04-04 12:40:00,66.71,66.84,66.68,66.69,11900.0,32.5635,32.6269,32.5488,32.5537,11900.0
2008-04-04 12:50:00,66.73,66.89,66.7,66.82,27800.0,32.5732,32.6513,32.5586,32.6172,27800.0
2008-04-04 13:00:00,66.82,66.84,66.74,66.81,39000.0,32.6172,32.6269,32.5781,32.6123,39000.0
2008-04-04 13:10:00,66.79,66.85,66.72,66.77,23900.0,32.6025,32.6318,32.5684,32.5928,23900.0
2008-04-04 13:20:00,66.77,66.97,66.74,66.97,23700.0,32.5928,32.6904,32.5781,32.6904,23700.0
2008-04-04 13:30:00,66.97,66.97,66.83,66.84,12800.0,32.6904,32.6904,32.622,32.6269,12800.0
2008-04-04 13:40:00,66.82,66.91,66.79,66.81,18000.0,32.6172,32.6611,32.6025,32.6123,18000.0
2008-04-04 13:50:00,66.81,66.83,66.72,66.74,58900.0,32.6123,32.622,32.5684,32.5781,58900.0
2008-04-04 14:00:00,66.77,66.81,66.58,66.64,39900.0,32.5928,32.6123,32.5,32.5293,39900.0
2008-04-04 14:10:00,66.61,66.63,66.5,66.5,47500.0,32.5147,32.5244,32.461,32.461,47500.0
2008-04-04 14:20:00,66.51,66.54,66.32,66.46,29700.0,32.4658,32.4805,32.3731,32.4414,29700.0
2008-04-04 14:30:00,66.41,66.5,66.33,66.39,26200.0,32.417,32.461,32.378,32.4073,26200.0
2008-04-04 14:40:00,66.42,66.48,66.4,66.45,17200.0,32.4219,32.4512,32.4122,32.4366,17200.0
2008-04-04 14:50:00,66.48,66.52,66.35,66.37,29700.0,32.4512,32.4707,32.3877,32.3975,29700.0
2008-04-04 15:00:00,66.39,66.51,66.3,66.35,28500.0,32.4073,32.4658,32.3633,32.3877,28500.0
2008-04-04 15:10:00,66.34,66.34,66.11,66.28,26600.0,32.3829,32.3829,32.2706,32.3536,26600.0
2008-04-04 15:20:00,66.27,66.31,66.1,66.2,24400.0,32.3487,32.3682,32.2657,32.3145,24400.0
2008-04-04 15:30:00,66.2,66.24,65.92,65.94,26500.0,32.3145,32.334,32.1778,32.1876,26500.0
2008-04-04 15:40:00,65.98,66.18,65.93,66.07,27600.0,32.2071,32.3048,32.1827,32.2511,27600.0
2008-04-04 15:50:00,66.12,66.19,66.06,66.15,15900.0,32.2755,32.3096,32.2462,32.2901,15900.0
2008-04-07 09:30:00,67.19,67.19,66.26,66.36,54500.0,32.7978,32.7978,32.3438,32.3926,54500.0
2008-04-07 09:40:00,66.44,66.46,66.2,66.37,18600.0,32.4317,32.4414,32.3145,32.3975,18600.0
2008-04-07 09:50:00,66.37,66.37,66.23,66.35,9600.0,32.3975,32.3975,32.3292,32.3877,9600.0
2008-04-07 10:00:00,66.32,66.42,66.21,66.22,11900.0,32.3731,32.4219,32.3194,32.3243,11900.0
2008-04-07 10:10:00,66.2,66.37,66.19,66.25,12400.0,32.3145,32.3975,32.3096,32.3389,12400.0
2008-04-07 10:20:00,66.23,66.28,65.97,66.01,13500.0,32.3292,32.3536,32.2023,32.2218,13500.0
2008-04-07 10:30:00,66.0,66.09,65.98,66.03,5900.0,32.2169,32.2608,32.2071,32.2315,5900.0
2008-04-07 10:40:00,66.07,66.18,66.07,66.07,11800.0,32.2511,32.3048,32.2511,32.2511,11800.0
2008-04-07 10:50:00,66.12,66.19,66.06,66.06,9200.0,32.2755,32.3096,32.2462,32.2462,9200.0
2008-04-07 11:00:00,66.13,66.14,65.84,65.95,13500.0,32.2804,32.2852,32.1388,32.1925,13500.0
2008-04-07 11:10:00,65.98,66.02,65.9,65.9,8700.0,32.2071,32.2267,32.1681,32.1681,8700.0
2008-04-07 11:20:00,65.9,65.95,65.85,65.85,4900.0,32.1681,32.1925,32.1437,32.1437,4900.0
2008-04-07 11:30:00,65.87,65.91,65.63,65.63,22500.0,32.1534,32.173,32.0363,32.0363,22500.0
2008-04-07 11:40:00,65.72,65.74,65.63,65.63,8800.0,32.0802,32.09,32.0363,32.0363,8800.0
2008-04-07 11:50:00,65.64,65.64,65.58,65.64,6200.0,32.0412,32.0412,32.0119,32.0412,6200.0
2008-04-07 12:00:00,65.68,65.69,65.42,65.48,13700.0,32.0607,32.0656,31.9338,31.9631,13700.0
2008-04-07 12:10:00,65.49,65.6,65.47,65.6,4700.0,31.9679,32.0216,31.9582,32.0216,4700.0
2008-04-07 12:20:00,65.68,65.83,65.67,65.8,2600.0,32.0607,32.1339,32.0558,32.1193,2600.0
2008-04-07 12:30:00,65.86,66.18,65.86,66.16,8900.0,32.1486,32.3048,32.1486,32.295,8900.0
2008-04-07 12:40:00,66.19,66.3,66.16,66.18,17700.0,32.3096,32.3633,32.295,32.3048,17700.0
2008-04-07 12:50:00,66.19,66.25,66.13,66.22,5600.0,32.3096,32.3389,32.2804,32.3243,5600.0
2008-04-07 13:00:00,66.24,66.3,66.21,66.29,8800.0,32.334,32.3633,32.3194,32.3585,8800.0
2008-04-07 13:10:00,66.27,66.29,66.21,66.21,12100.0,32.3487,32.3585,32.3194,32.3194,12100.0
2008-04-07 13:20:00,66.24,66.41,66.24,66.37,13200.0,32.334,32.417,32.334,32.3975,13200.0
2008-04-07 13:30:00,66.39,66.42,66.29,66.37,17800.0,32.4073,32.4219,32.3585,32.3975,17800.0
2008-04-07 13:40:00,66.3,66.32,66.2,66.32,6100.0,32.3633,32.3731,32.3145,32.3731,6100.0
2008-04-07 13:50:00,66.32,66.32,66.22,66.28,22500.0,32.3731,32.3731,32.3243,32.3536,22500.0
2008-04-07 14:00:00,66.29,66.29,66.1,66.19,14700.0,32.3585,32.3585,32.2657,32.3096,14700.0
2008-04-07 14:10:00,66.19,66.2,66.11,66.14,12700.0,32.3096,32.3145,32.2706,32.2852,12700.0
2008-04-07 14:20:00,66.18,66.22,66.05,66.07,21100.0,32.3048,32.3243,32.2413,32.2511,21100.0
2008-04-07 14:30:00,66.06,66.09,65.92,66.04,17000.0,32.2462,32.2608,32.1778,32.2364,17000.0
2008-04-07 14:40:00,66.08,66.08,65.87,65.87,20800.0,32.2559,32.2559,32.1534,32.1534,20800.0
2008-04-07 14:50:00,65.86,66.04,65.86,65.92,62200.0,32.1486,32.2364,32.1486,32.1778,62200.0
2008-04-07 15:00:00,65.91,65.91,65.67,65.67,24400.0,32.173,32.173,32.0558,32.0558,24400.0
2008-04-07 15:10:00,65.6,65.67,65.54,65.62,16000.0,32.0216,32.0558,31.9924,32.0314,16000.0
2008-04-07 15:20:00,65.65,65.75,65.52,65.69,22600.0,32.0461,32.0949,31.9826,32.0656,22600.0
2008-04-07 15:30:00,65.74,65.74,65.55,65.67,40000.0,32.09,32.09,31.9972,32.0558,40000.0
2008-04-07 15:40:00,65.77,65.88,65.63,65.85,32400.0,32.1046,32.1583,32.0363,32.1437,32400.0
2008-04-07 15:50:00,65.84,66.1,65.83,65.94,34700.0,32.1388,32.2657,32.1339,32.1876,34700.0
2008-04-08 09:30:00,65.04,65.96,65.04,65.42,7000.0,31.7483,32.1974,31.7483,31.9338,7000.0
2008-04-08 09:40:00,65.4,65.45,65.32,65.37,10800.0,31.924,31.9484,31.885,31.9094,10800.0
2008-04-08 09:50:00,65.45,65.47,65.38,65.45,7800.0,31.9484,31.9582,31.9143,31.9484,7800.0
2008-04-08 10:00:00,65.38,65.55,65.37,65.47,30500.0,31.9143,31.9972,31.9094,31.9582,30500.0
2008-04-08 10:10:00,65.51,65.6,65.35,65.46,19500.0,31.9777,32.0216,31.8996,31.9533,19500.0
2008-04-08 10:20:00,65.41,65.7,65.41,65.7,14000.0,31.9289,32.0705,31.9289,32.0705,14000.0
2008-04-08 10:30:00,65.71,65.76,65.61,65.66,9000.0,32.0753,32.0997,32.0265,32.0509,9000.0
2008-04-08 10:40:00,65.73,65.85,65.67,65.78,10400.0,32.0851,32.1437,32.0558,32.1095,10400.0
2008-04-08 10:50:00,65.74,65.83,65.72,65.78,4400.0,32.09,32.1339,32.0802,32.1095,4400.0
2008-04-08 11:00:00,65.77,65.86,65.72,65.86,6400.0,32.1046,32.1486,32.0802,32.1486,6400.0
2008-04-08 11:10:00,65.91,65.91,65.79,65.84,8500.0,32.173,32.173,32.1144,32.1388,8500.0
2008-04-08 11:20:00,65.82,65.87,65.74,65.77,8700.0,32.129,32.1534,32.09,32.1046,8700.0
2008-04-08 11:30:00,65.77,65.89,65.75,65.75,12100.0,32.1046,32.1632,32.0949,32.0949,12100.0
2008-04-08 11:40:00,65.79,65.82,65.74,65.76,8700.0,32.1144,32.129,32.09,32.0997,8700.0
2008-04-08 11:50:00,65.71,65.72,65.58,65.63,15900.0,32.0753,32.0802,32.0119,32.0363,15900.0
2008-04-08 12:00:00,65.65,65.67,65.58,65.67,10200.0,32.0461,32.0558,32.0119,32.0558,10200.0
2008-04-08 12:10:00,65.61,65.71,65.6,65.71,12000.0,32.0265,32.0753,32.0216,32.0753,12000.0
2008-04-08 12:20:00,65.73,65.8,65.61,65.61,14100.0,32.0851,32.1193,32.0265,32.0265,14100.0
2008-04-08 12:30:00,65.65,65.68,65.61,65.67,7300.0,32.0461,32.0607,32.0265,32.0558,7300.0
2008-04-08 12:40:00,65.68,65.7,65.6,65.69,10200.0,32.0607,32.0705,32.0216,32.0656,10200.0
2008-04-08 12:50:00,65.68,65.7,65.56,65.57,7500.0,32.0607,32.0705,32.0021,32.007,7500.0
2008-04-08 13:00:00,65.57,65.64,65.5,65.54,14600.0,32.007,32.0412,31.9728,31.9924,14600.0
2008-04-08 13:10:00,65.55,65.68,65.55,65.59,7700.0,31.9972,32.0607,31.9972,32.0168,7700.0
2008-04-08 13:20:00,65.57,65.6,65.38,65.4,8100.0,32.007,32.0216,31.9143,31.924,8100.0
2008-04-08 13:30:00,65.37,65.48,65.37,65.48,10200.0,31.9094,31.9631,31.9094,31.9631,10200.0
2008-04-08 13:40:00,65.5,65.5,65.3,65.31,10700.0,31.9728,31.9728,31.8752,31.8801,10700.0
2008-04-08 13:50:00,65.35,65.42,65.33,65.4,14500.0,31.8996,31.9338,31.8898,31.924,14500.0
2008-04-08 14:00:00,65.3,65.45,65.19,65.19,20500.0,31.8752,31.9484,31.8215,31.8215,20500.0
2008-04-08 14:10:00,65.19,65.29,65.14,65.17,4200.0,31.8215,31.8703,31.7971,31.8117,4200.0
2008-04-08 14:20:00,65.17,65.28,65.09,65.23,9100.0,31.8117,31.8654,31.7727,31.841,9100.0
2008-04-08 14:30:00,65.21,65.26,65.17,65.25,9600.0,31.8313,31.8557,31.8117,31.8508,9600.0
2008-04-08 14:40:00,65.27,65.28,65.22,65.25,8900.0,31.8606,31.8654,31.8362,31.8508,8900.0
2008-04-08 14:50:00,65.29,65.37,65.29,65.37,3800.0,31.8703,31.9094,31.8703,31.9094,3800.0
2008-04-08 15:00:00,65.33,65.34,65.18,65.25,7200.0,31.8898,31.8947,31.8166,31.8508,7200.0
2008-04-08 15:10:00,65.22,65.25,65.15,65.18,11000.0,31.8362,31.8508,31.802,31.8166,11000.0
2008-04-08 15:20:00,65.17,65.21,65.0,65.21,24100.0,31.8117,31.8313,31.7288,31.8313,24100.0
2008-04-08 15:30:00,65.22,65.36,65.21,65.26,17500.0,31.8362,31.9045,31.8313,31.8557,17500.0
2008-04-08 15:40:00,65.26,65.51,65.24,65.36,4700.0,31.8557,31.9777,31.8459,31.9045,4700.0
2008-04-08 15:50:00,65.35,65.36,65.11,65.14,11500.0,31.8996,31.9045,31.7825,31.7971,11500.0
2008-04-09 09:30:00,65.25,65.43,65.14,65.15,35300.0,31.8508,31.9387,31.7971,31.802,35300.0
2008-04-09 09:40:00,65.1,65.1,64.76,64.78,16300.0,31.7776,31.7776,31.6116,31.6214,16300.0
2008-04-09 09:50:00,64.8,64.87,64.65,64.71,13500.0,31.6311,31.6653,31.5579,31.5872,13500.0
2008-04-09 10:00:00,64.76,64.82,64.45,64.62,14900.0,31.6116,31.6409,31.4603,31.5433,14900.0
2008-04-09 10:10:00,64.64,64.71,64.63,64.63,7100.0,31.553,31.5872,31.5482,31.5482,7100.0
2008-04-09 10:20:00,64.65,64.75,64.62,64.68,32400.0,31.5579,31.6067,31.5433,31.5726,32400.0
2008-04-09 10:30:00,64.65,64.67,64.33,64.62,8000.0,31.5579,31.5677,31.4017,31.5433,8000.0
2008-04-09 10:40:00,64.59,64.63,64.51,64.6,10000.0,31.5286,31.5482,31.4896,31.5335,10000.0
2008-04-09 10:50:00,64.59,64.59,64.48,64.56,13400.0,31.5286,31.5286,31.4749,31.514,13400.0
2008-04-09 11:00:00,64.56,64.61,64.48,64.53,2200.0,31.514,31.5384,31.4749,31.4993,2200.0
2008-04-09 11:10:00,64.53,64.55,64.3,64.31,4600.0,31.4993,31.5091,31.3871,31.3919,4600.0
2008-04-09 11:20:00,64.31,64.34,64.09,64.11,13600.0,31.3919,31.4066,31.2846,31.2943,13600.0
2008-04-09 11:30:00,64.1,64.22,64.09,64.11,12400.0,31.2894,31.348,31.2846,31.2943,12400.0
2008-04-09 11:40:00,64.07,64.16,64.06,64.07,6600.0,31.2748,31.3187,31.2699,31.2748,6600.0
2008-04-09 11:50:00,64.09,64.09,63.78,63.82,7900.0,31.2846,31.2846,31.1332,31.1528,7900.0
2008-04-09 12:00:00,63.81,63.85,63.75,63.85,4600.0,31.1479,31.1674,31.1186,31.1674,4600.0
2008-04-09 12:10:00,63.83,64.1,63.79,64.02,11400.0,31.1576,31.2894,31.1381,31.2504,11400.0
2008-04-09 12:20:00,63.93,64.03,63.91,63.97,9700.0,31.2065,31.2553,31.1967,31.226,9700.0
2008-04-09 12:30:00,64.0,64.11,64.0,64.11,2300.0,31.2406,31.2943,31.2406,31.2943,2300.0
2008-04-09 12:40:00,64.19,64.19,63.96,63.96,19800.0,31.3334,31.3334,31.2211,31.2211,19800.0
2008-04-09 12:50:00,63.92,63.97,63.86,63.86,9800.0,31.2016,31.226,31.1723,31.1723,9800.0
2008-04-09 13:00:00,63.86,64.02,63.8,63.98,43000.0,31.1723,31.2504,31.143,31.2309,43000.0
2008-04-09 13:10:00,64.02,64.02,63.87,64.02,5900.0,31.2504,31.2504,31.1772,31.2504,5900.0
2008-04-09 13:20:00,63.99,64.01,63.89,63.94,5200.0,31.2357,31.2455,31.1869,31.2113,5200.0
2008-04-09 13:30:00,63.86,63.97,63.86,63.97,5100.0,31.1723,31.226,31.1723,31.226,5100.0
2008-04-09 13:40:00,63.93,64.01,63.88,63.9,8200.0,31.2065,31.2455,31.1821,31.1918,8200.0
2008-04-09 13:50:00,63.89,64.0,63.89,63.98,8400.0,31.1869,31.2406,31.1869,31.2309,8400.0
2008-04-09 14:00:00,63.98,64.13,63.97,64.13,5500.0,31.2309,31.3041,31.226,31.3041,5500.0
2008-04-09 14:10:00,64.12,64.12,63.87,63.92,12500.0,31.2992,31.2992,31.1772,31.2016,12500.0
2008-04-09 14:20:00,63.94,63.95,63.85,63.89,7800.0,31.2113,31.2162,31.1674,31.1869,7800.0
2008-04-09 14:30:00,63.87,63.93,63.8,63.93,15500.0,31.1772,31.2065,31.143,31.2065,15500.0
2008-04-09 14:40:00,63.93,63.93,63.78,63.78,9700.0,31.2065,31.2065,31.1332,31.1332,9700.0
2008-04-09 14:50:00,63.8,63.84,63.72,63.8,22200.0,31.143,31.1625,31.1039,31.143,22200.0
2008-04-09 15:00:00,63.8,63.92,63.8,63.9,19100.0,31.143,31.2016,31.143,31.1918,19100.0
2008-04-09 15:10:00,63.86,64.01,63.85,63.97,6400.0,31.1723,31.2455,31.1674,31.226,6400.0
2008-04-09 15:20:00,64.04,64.05,63.92,63.97,7000.0,31.2602,31.265,31.2016,31.226,7000.0
2008-04-09 15:30:00,63.96,64.1,63.91,64.08,6600.0,31.2211,31.2894,31.1967,31.2797,6600.0
2008-04-09 15:40:00,64.09,64.1,64.01,64.02,3400.0,31.2846,31.2894,31.2455,31.2504,3400.0
2008-04-09 15:50:00,63.99,63.99,63.7,63.73,69800.0,31.2357,31.2357,31.0942,31.1088,69800.0
2008-04-10 09:30:00,63.7,63.75,63.51,63.52,142400.0,31.0942,31.1186,31.0014,31.0063,142400.0
2008-04-10 09:40:00,63.54,63.54,63.35,63.4,8900.0,31.0161,31.0161,30.9233,30.9477,8900.0
2008-04-10 09:50:00,63.34,63.49,63.23,63.39,8000.0,30.9185,30.9917,30.8648,30.9429,8000.0
2008-04-10 10:00:00,63.38,63.82,63.34,63.74,24000.0,30.938,31.1528,30.9185,31.1137,24000.0
2008-04-10 10:10:00,63.76,63.8,63.7,63.72,6700.0,31.1235,31.143,31.0942,31.1039,6700.0
2008-04-10 10:20:00,63.72,64.28,63.72,64.28,3400.0,31.1039,31.3773,31.1039,31.3773,3400.0
2008-04-10 10:30:00,64.26,64.26,63.99,63.99,9500.0,31.3675,31.3675,31.2357,31.2357,9500.0
2008-04-10 10:40:00,63.99,64.36,63.99,64.36,5200.0,31.2357,31.4164,31.2357,31.4164,5200.0
2008-04-10 10:50:00,64.46,64.74,64.39,64.7,14200.0,31.4652,31.6018,31.431,31.5823,14200.0
2008-04-10 11:00:00,64.67,64.7,64.55,64.6,5300.0,31.5677,31.5823,31.5091,31.5335,5300.0
2008-04-10 11:10:00,64.58,64.7,64.52,64.52,9000.0,31.5237,31.5823,31.4945,31.4945,9000.0
2008-04-10 11:20:00,64.59,64.68,64.57,64.66,5900.0,31.5286,31.5726,31.5189,31.5628,5900.0
2008-04-10 11:30:00,64.64,64.77,64.62,64.69,5800.0,31.553,31.6165,31.5433,31.5774,5800.0
2008-04-10 11:40:00,64.68,64.76,64.64,64.75,6300.0,31.5726,31.6116,31.553,31.6067,6300.0
2008-04-10 11:50:00,64.7,64.7,64.56,64.56,9700.0,31.5823,31.5823,31.514,31.514,9700.0
2008-04-10 12:00:00,64.57,64.62,64.45,64.45,4300.0,31.5189,31.5433,31.4603,31.4603,4300.0
2008-04-10 12:10:00,64.48,64.48,64.34,64.42,6200.0,31.4749,31.4749,31.4066,31.4456,6200.0
2008-04-10 12:20:00,64.43,64.57,64.43,64.51,5100.0,31.4505,31.5189,31.4505,31.4896,5100.0
2008-04-10 12:30:00,64.46,64.48,64.41,64.48,4200.0,31.4652,31.4749,31.4408,31.4749,4200.0
2008-04-10 12:40:00,64.45,64.56,64.29,64.33,8000.0,31.4603,31.514,31.3822,31.4017,8000.0
2008-04-10 12:50:00,64.34,64.41,64.34,64.35,3100.0,31.4066,31.4408,31.4066,31.4115,3100.0
2008-04-10 13:00:00,64.4,64.54,64.4,64.48,8700.0,31.4359,31.5042,31.4359,31.4749,8700.0
2008-04-10 13:10:00,64.51,64.58,64.43,64.49,5100.0,31.4896,31.5237,31.4505,31.4798,5100.0
2008-04-10 13:20:00,64.48,64.56,64.46,64.5,7200.0,31.4749,31.514,31.4652,31.4847,7200.0
2008-04-10 13:30:00,64.58,64.62,64.47,64.62,9800.0,31.5237,31.5433,31.4701,31.5433,9800.0
2008-04-10 13:40:00,64.61,64.66,64.53,64.66,6500.0,31.5384,31.5628,31.4993,31.5628,6500.0
2008-04-10 13:50:00,64.64,64.67,64.51,64.55,11900.0,31.553,31.5677,31.4896,31.5091,11900.0
2008-04-10 14:00:00,64.52,64.57,64.48,64.49,17300.0,31.4945,31.5189,31.4749,31.4798,17300.0
2008-04-10 14:10:00,64.52,64.55,64.41,64.44,4200.0,31.4945,31.5091,31.4408,31.4554,4200.0
2008-04-10 14:20:00,64.45,64.47,64.32,64.36,10000.0,31.4603,31.4701,31.3968,31.4164,10000.0
2008-04-10 14:30:00,64.36,64.47,64.33,64.4,13400.0,31.4164,31.4701,31.4017,31.4359,13400.0
2008-04-10 14:40:00,64.44,64.5,64.38,64.48,11900.0,31.4554,31.4847,31.4261,31.4749,11900.0
2008-04-10 14:50:00,64.44,64.62,64.44,64.62,16900.0,31.4554,31.5433,31.4554,31.5433,16900.0
2008-04-10 15:00:00,64.6,64.62,64.54,64.61,6900.0,31.5335,31.5433,31.5042,31.5384,6900.0
2008-04-10 15:10:00,64.57,64.57,64.46,64.5,91600.0,31.5189,31.5189,31.4652,31.4847,91600.0
2008-04-10 15:20:00,64.49,64.49,64.37,64.41,8400.0,31.4798,31.4798,31.4212,31.4408,8400.0
2008-04-10 15:30:00,64.38,64.4,64.2,64.24,13900.0,31.4261,31.4359,31.3383,31.3578,13900.0
2008-04-10 15:40:00,64.24,64.28,63.98,64.06,22200.0,31.3578,31.3773,31.2309,31.2699,22200.0
2008-04-10 15:50:00,64.07,64.32,64.05,64.29,7100.0,31.2748,31.3968,31.265,31.3822,7100.0
2008-04-11 09:30:00,63.26,63.95,63.26,63.65,21000.0,30.8794,31.2162,30.8794,31.0698,21000.0
2008-04-11 09:40:00,63.67,63.88,63.65,63.71,6600.0,31.0795,31.1821,31.0698,31.0991,6600.0
2008-04-11 09:50:00,63.73,63.82,63.67,63.67,5000.0,31.1088,31.1528,31.0795,31.0795,5000.0
2008-04-11 10:00:00,63.66,63.77,63.6,63.63,9100.0,31.0747,31.1284,31.0454,31.06,9100.0
2008-04-11 10:10:00,63.69,63.75,63.66,63.75,5500.0,31.0893,31.1186,31.0747,31.1186,5500.0
2008-04-11 10:20:00,63.84,63.95,63.82,63.94,6800.0,31.1625,31.2162,31.1528,31.2113,6800.0
2008-04-11 10:30:00,63.97,64.07,63.94,64.06,12300.0,31.226,31.2748,31.2113,31.2699,12300.0
2008-04-11 10:40:00,64.04,64.25,64.04,64.25,7400.0,31.2602,31.3627,31.2602,31.3627,7400.0
2008-04-11 10:50:00,64.32,64.33,64.22,64.22,5900.0,31.3968,31.4017,31.348,31.348,5900.0
2008-04-11 11:00:00,64.21,64.31,64.17,64.28,7100.0,31.3431,31.3919,31.3236,31.3773,7100.0
2008-04-11 11:10:00,64.31,64.35,64.0,64.04,8100.0,31.3919,31.4115,31.2406,31.2602,8100.0
2008-04-11 11:20:00,64.0,64.09,64.0,64.04,4600.0,31.2406,31.2846,31.2406,31.2602,4600.0
2008-04-11 11:30:00,64.0,64.07,63.98,64.06,8100.0,31.2406,31.2748,31.2309,31.2699,8100.0
2008-04-11 11:40:00,64.06,64.11,64.0,64.0,5400.0,31.2699,31.2943,31.2406,31.2406,5400.0
2008-04-11 11:50:00,64.0,64.03,63.92,63.98,6100.0,31.2406,31.2553,31.2016,31.2309,6100.0
2008-04-11 12:00:00,64.0,64.05,63.95,63.99,6200.0,31.2406,31.265,31.2162,31.2357,6200.0
2008-04-11 12:10:00,63.98,64.0,63.9,63.95,4300.0,31.2309,31.2406,31.1918,31.2162,4300.0
2008-04-11 12:20:00,63.96,63.97,63.69,63.69,6000.0,31.2211,31.226,31.0893,31.0893,6000.0
2008-04-11 12:30:00,63.77,63.87,63.75,63.83,3900.0,31.1284,31.1772,31.1186,31.1576,3900.0
2008-04-11 12:40:00,63.85,63.95,63.85,63.95,2200.0,31.1674,31.2162,31.1674,31.2162,2200.0
2008-04-11 12:50:00,63.95,63.99,63.93,63.97,3000.0,31.2162,31.2357,31.2065,31.226,3000.0
2008-04-11 13:00:00,63.92,63.92,63.83,63.85,2100.0,31.2016,31.2016,31.1576,31.1674,2100.0
2008-04-11 13:10:00,63.88,63.99,63.88,63.97,4800.0,31.1821,31.2357,31.1821,31.226,4800.0
2008-04-11 13:20:00,63.94,63.98,63.87,63.91,6100.0,31.2113,31.2309,31.1772,31.1967,6100.0
2008-04-11 13:30:00,63.87,63.88,63.78,63.78,5200.0,31.1772,31.1821,31.1332,31.1332,5200.0
2008-04-11 13:40:00,63.8,63.85,63.79,63.85,12000.0,31.143,31.1674,31.1381,31.1674,12000.0
2008-04-11 13:50:00,63.87,63.89,63.81,63.83,7200.0,31.1772,31.1869,31.1479,31.1576,7200.0
2008-04-11 14:00:00,63.83,63.84,63.74,63.79,15500.0,31.1576,31.1625,31.1137,31.1381,15500.0
2008-04-11 14:10:00,63.79,63.79,63.63,63.68,18000.0,31.1381,31.1381,31.06,31.0844,18000.0
2008-04-11 14:20:00,63.66,63.79,63.62,63.76,22100.0,31.0747,31.1381,31.0551,31.1235,22100.0
2008-04-11 14:30:00,63.73,63.78,63.66,63.66,14000.0,31.1088,31.1332,31.0747,31.0747,14000.0
2008-04-11 14:40:00,63.68,63.7,63.61,63.67,28100.0,31.0844,31.0942,31.0503,31.0795,28100.0
2008-04-11 14:50:00,63.71,63.79,63.7,63.73,18200.0,31.0991,31.1381,31.0942,31.1088,18200.0
2008-04-11 15:00:00,63.71,63.72,63.54,63.57,27200.0,31.0991,31.1039,31.0161,31.0307,27200.0
2008-04-11 15:10:00,63.59,63.61,63.51,63.58,28100.0,31.0405,31.0503,31.0014,31.0356,28100.0
2008-04-11 15:20:00,63.57,63.68,63.56,63.62,12000.0,31.0307,31.0844,31.0258,31.0551,12000.0
2008-04-11 15:30:00,63.59,63.63,63.41,63.42,16600.0,31.0405,31.06,30.9526,30.9575,16600.0
2008-04-11 15:40:00,63.4,63.43,63.37,63.42,24800.0,30.9477,30.9624,30.9331,30.9575,24800.0
2008-04-11 15:50:00,63.41,63.56,63.4,63.5,17100.0,30.9526,31.0258,30.9477,30.9966,17100.0
2008-04-14 09:30:00,63.38,63.4,63.1,63.4,54500.0,30.938,30.9477,30.8013,30.9477,54500.0
2008-04-14 09:40:00,63.42,63.42,63.2,63.25,6700.0,30.9575,30.9575,30.8501,30.8745,6700.0
2008-04-14 09:50:00,63.23,63.46,63.17,63.25,6500.0,30.8648,30.977,30.8355,30.8745,6500.0
2008-04-14 10:00:00,63.38,63.62,63.38,63.5,10300.0,30.938,31.0551,30.938,30.9966,10300.0
2008-04-14 10:10:00,63.5,63.53,63.42,63.45,4300.0,30.9966,31.0112,30.9575,30.9722,4300.0
2008-04-14 10:20:00,63.52,63.52,63.38,63.48,4000.0,31.0063,31.0063,30.938,30.9868,4000.0
2008-04-14 10:30:00,63.47,63.73,63.47,63.73,6900.0,30.9819,31.1088,30.9819,31.1088,6900.0
2008-04-14 10:40:00,63.7,63.97,63.7,63.81,14100.0,31.0942,31.226,31.0942,31.1479,14100.0
2008-04-14 10:50:00,63.78,63.95,63.74,63.95,3100.0,31.1332,31.2162,31.1137,31.2162,3100.0
2008-04-14 11:00:00,63.97,63.98,63.87,63.87,7400.0,31.226,31.2309,31.1772,31.1772,7400.0
2008-04-14 11:10:00,63.88,63.9,63.82,63.83,4800.0,31.1821,31.1918,31.1528,31.1576,4800.0
2008-04-14 11:20:00,63.85,63.85,63.69,63.73,6500.0,31.1674,31.1674,31.0893,31.1088,6500.0
2008-04-14 11:30:00,63.7,63.7,63.59,63.65,5300.0,31.0942,31.0942,31.0405,31.0698,5300.0
2008-04-14 11:40:00,63.64,63.79,63.63,63.75,7900.0,31.0649,31.1381,31.06,31.1186,7900.0
2008-04-14 11:50:00,63.76,63.77,63.68,63.73,9500.0,31.1235,31.1284,31.0844,31.1088,9500.0
2008-04-14 12:00:00,63.7,63.76,63.68,63.73,10200.0,31.0942,31.1235,31.0844,31.1088,10200.0
2008-04-14 12:10:00,63.75,63.76,63.68,63.72,12300.0,31.1186,31.1235,31.0844,31.1039,12300.0
2008-04-14 12:20:00,63.71,63.86,63.67,63.86,9400.0,31.0991,31.1723,31.0795,31.1723,9400.0
2008-04-14 12:30:00,63.89,63.92,63.85,63.88,9300.0,31.1869,31.2016,31.1674,31.1821,9300.0
2008-04-14 12:40:00,63.88,63.98,63.88,63.98,3500.0,31.1821,31.2309,31.1821,31.2309,3500.0
2008-04-14 12:50:00,64.07,64.15,64.07,64.1,2100.0,31.2748,31.3138,31.2748,31.2894,2100.0
2008-04-14 13:00:00,64.14,64.16,64.03,64.06,5300.0,31.309,31.3187,31.2553,31.2699,5300.0
2008-04-14 13:10:00,64.05,64.1,63.95,63.95,9700.0,31.265,31.2894,31.2162,31.2162,9700.0
2008-04-14 13:20:00,63.96,64.06,63.95,64.0,15700.0,31.2211,31.2699,31.2162,31.2406,15700.0
2008-04-14 13:30:00,63.99,63.99,63.94,63.95,4800.0,31.2357,31.2357,31.2113,31.2162,4800.0
2008-04-14 13:40:00,63.96,64.02,63.81,63.81,11900.0,31.2211,31.2504,31.1479,31.1479,11900.0
2008-04-14 13:50:00,63.83,63.83,63.7,63.75,7200.0,31.1576,31.1576,31.0942,31.1186,7200.0
2008-04-14 14:00:00,63.71,63.77,63.65,63.66,10400.0,31.0991,31.1284,31.0698,31.0747,10400.0
2008-04-14 14:10:00,63.63,63.66,63.55,63.55,2700.0,31.06,31.0747,31.021,31.021,2700.0
2008-04-14 14:20:00,63.61,63.64,63.58,63.58,8900.0,31.0503,31.0649,31.0356,31.0356,8900.0
2008-04-14 14:30:00,63.56,63.66,63.56,63.66,1300.0,31.0258,31.0747,31.0258,31.0747,1300.0
2008-04-14 14:40:00,63.65,63.65,63.59,63.59,7300.0,31.0698,31.0698,31.0405,31.0405,7300.0
2008-04-14 14:50:00,63.51,63.52,63.37,63.37,4400.0,31.0014,31.0063,30.9331,30.9331,4400.0
2008-04-14 15:00:00,63.4,63.4,63.3,63.33,3400.0,30.9477,30.9477,30.8989,30.9136,3400.0
2008-04-14 15:10:00,63.33,63.35,63.29,63.32,3200.0,30.9136,30.9233,30.8941,30.9087,3200.0
2008-04-14 15:20:00,63.34,63.39,63.25,63.25,16600.0,30.9185,30.9429,30.8745,30.8745,16600.0
2008-04-14 15:30:00,63.26,63.29,63.15,63.16,18000.0,30.8794,30.8941,30.8257,30.8306,18000.0
2008-04-14 15:40:00,63.15,63.27,63.13,63.22,20700.0,30.8257,30.8843,30.816,30.8599,20700.0
2008-04-14 15:50:00,63.24,63.24,63.08,63.15,17700.0,30.8696,30.8696,30.7915,30.8257,17700.0
2008-04-15 09:30:00,63.79,63.9,63.48,63.68,14300.0,31.1381,31.1918,30.9868,31.0844,14300.0
2008-04-15 09:40:00,63.5,63.65,63.5,63.6,3600.0,30.9966,31.0698,30.9966,31.0454,3600.0
2008-04-15 09:50:00,63.59,63.63,63.42,63.42,3300.0,31.0405,31.06,30.9575,30.9575,3300.0
2008-04-15 10:00:00,63.48,63.54,63.48,63.49,2600.0,30.9868,31.0161,30.9868,30.9917,2600.0
2008-04-15 10:10:00,63.46,63.46,63.32,63.34,2400.0,30.977,30.977,30.9087,30.9185,2400.0
2008-04-15 10:20:00,63.32,63.32,63.1,63.11,4600.0,30.9087,30.9087,30.8013,30.8062,4600.0
2008-04-15 10:30:00,63.13,63.34,63.13,63.34,2400.0,30.816,30.9185,30.816,30.9185,2400.0
2008-04-15 10:40:00,63.34,63.46,63.28,63.41,2200.0,30.9185,30.977,30.8892,30.9526,2200.0
2008-04-15 10:50:00,63.39,63.42,63.23,63.42,2500.0,30.9429,30.9575,30.8648,30.9575,2500.0
2008-04-15 11:00:00,63.33,63.38,63.24,63.24,5300.0,30.9136,30.938,30.8696,30.8696,5300.0
2008-04-15 11:10:00,63.27,63.29,63.08,63.12,8100.0,30.8843,30.8941,30.7915,30.8111,8100.0
2008-04-15 11:20:00,63.1,63.21,63.1,63.17,7600.0,30.8013,30.855,30.8013,30.8355,7600.0
2008-04-15 11:30:00,63.19,63.2,63.12,63.2,9000.0,30.8452,30.8501,30.8111,30.8501,9000.0
2008-04-15 11:40:00,63.11,63.26,63.11,63.25,4900.0,30.8062,30.8794,30.8062,30.8745,4900.0
2008-04-15 11:50:00,63.22,63.22,63.16,63.16,4400.0,30.8599,30.8599,30.8306,30.8306,4400.0
2008-04-15 12:00:00,63.16,63.17,63.12,63.15,3500.0,30.8306,30.8355,30.8111,30.8257,3500.0
2008-04-15 12:10:00,63.12,63.15,63.11,63.12,1400.0,30.8111,30.8257,30.8062,30.8111,1400.0
2008-04-15 12:20:00,63.1,63.15,63.1,63.12,4100.0,30.8013,30.8257,30.8013,30.8111,4100.0
2008-04-15 12:30:00,63.15,63.23,63.15,63.23,5700.0,30.8257,30.8648,30.8257,30.8648,5700.0
2008-04-15 12:40:00,63.24,63.24,63.14,63.14,400.0,30.8696,30.8696,30.8208,30.8208,400.0
2008-04-15 12:50:00,63.16,63.18,63.15,63.18,1400.0,30.8306,30.8404,30.8257,30.8404,1400.0
2008-04-15 13:00:00,63.14,63.2,63.11,63.11,4600.0,30.8208,30.8501,30.8062,30.8062,4600.0
2008-04-15 13:10:00,63.11,63.26,63.11,63.24,3900.0,30.8062,30.8794,30.8062,30.8696,3900.0
2008-04-15 13:20:00,63.23,63.25,63.21,63.21,2700.0,30.8648,30.8745,30.855,30.855,2700.0
2008-04-15 13:30:00,63.29,63.3,63.2,63.2,2400.0,30.8941,30.8989,30.8501,30.8501,2400.0
2008-04-15 13:40:00,63.27,63.37,63.27,63.37,2800.0,30.8843,30.9331,30.8843,30.9331,2800.0
2008-04-15 13:50:00,63.39,63.42,63.37,63.4,1700.0,30.9429,30.9575,30.9331,30.9477,1700.0
2008-04-15 14:00:00,63.48,63.52,63.4,63.42,10900.0,30.9868,31.0063,30.9477,30.9575,10900.0
2008-04-15 14:10:00,63.43,63.45,63.3,63.3,3000.0,30.9624,30.9722,30.8989,30.8989,3000.0
2008-04-15 14:20:00,63.29,63.33,63.26,63.26,6300.0,30.8941,30.9136,30.8794,30.8794,6300.0
2008-04-15 14:30:00,63.28,63.39,63.28,63.32,8900.0,30.8892,30.9429,30.8892,30.9087,8900.0
2008-04-15 14:40:00,63.33,63.36,63.2,63.2,13500.0,30.9136,30.9282,30.8501,30.8501,13500.0
2008-04-15 14:50:00,63.17,63.19,63.11,63.11,13400.0,30.8355,30.8452,30.8062,30.8062,13400.0
2008-04-15 15:00:00,63.13,63.2,63.12,63.18,1600.0,30.816,30.8501,30.8111,30.8404,1600.0
2008-04-15 15:10:00,63.17,63.34,63.17,63.31,11800.0,30.8355,30.9185,30.8355,30.9038,11800.0
2008-04-15 15:20:00,63.33,63.43,63.33,63.4,6000.0,30.9136,30.9624,30.9136,30.9477,6000.0
2008-04-15 15:30:00,63.41,63.51,63.38,63.42,9100.0,30.9526,31.0014,30.938,30.9575,9100.0
2008-04-15 15:40:00,63.37,63.49,63.34,63.38,6700.0,30.9331,30.9917,30.9185,30.938,6700.0
2008-04-15 15:50:00,63.4,63.8,63.4,63.8,10100.0,30.9477,31.143,30.9477,31.143,10100.0
2008-04-16 09:30:00,64.66,65.36,64.3,64.3,7900.0,31.5628,31.9045,31.3871,31.3871,7900.0
2008-04-16 09:40:00,64.24,64.82,64.24,64.72,10800.0,31.3578,31.6409,31.3578,31.5921,10800.0
2008-04-16 09:50:00,64.76,64.76,64.63,64.67,5600.0,31.6116,31.6116,31.5482,31.5677,5600.0
2008-04-16 10:00:00,64.68,64.77,64.6,64.6,2600.0,31.5726,31.6165,31.5335,31.5335,2600.0
2008-04-16 10:10:00,64.57,64.77,64.54,64.77,5400.0,31.5189,31.6165,31.5042,31.6165,5400.0
2008-04-16 10:20:00,64.74,65.08,64.74,65.01,4600.0,31.6018,31.7678,31.6018,31.7336,4600.0
2008-04-16 10:30:00,65.03,65.1,64.97,65.0,8900.0,31.7434,31.7776,31.7141,31.7288,8900.0
2008-04-16 10:40:00,64.95,65.03,64.94,65.03,1400.0,31.7044,31.7434,31.6995,31.7434,1400.0
2008-04-16 10:50:00,65.1,65.19,65.05,65.19,2700.0,31.7776,31.8215,31.7532,31.8215,2700.0
2008-04-16 11:00:00,65.21,65.22,65.06,65.06,3300.0,31.8313,31.8362,31.7581,31.7581,3300.0
2008-04-16 11:10:00,65.02,65.08,65.02,65.02,5000.0,31.7385,31.7678,31.7385,31.7385,5000.0
2008-04-16 11:20:00,65.07,65.07,64.95,65.03,3600.0,31.7629,31.7629,31.7044,31.7434,3600.0
2008-04-16 11:30:00,65.1,65.16,65.1,65.15,2300.0,31.7776,31.8069,31.7776,31.802,2300.0
2008-04-16 11:40:00,65.18,65.18,65.16,65.16,1200.0,31.8166,31.8166,31.8069,31.8069,1200.0
2008-04-16 11:50:00,65.12,65.15,64.96,64.96,5200.0,31.7873,31.802,31.7092,31.7092,5200.0
2008-04-16 12:00:00,65.0,65.05,65.0,65.03,4000.0,31.7288,31.7532,31.7288,31.7434,4000.0
2008-04-16 12:10:00,65.01,65.13,65.01,65.11,9900.0,31.7336,31.7922,31.7336,31.7825,9900.0
2008-04-16 12:20:00,65.1,65.19,65.1,65.19,2900.0,31.7776,31.8215,31.7776,31.8215,2900.0
2008-04-16 12:30:00,65.24,65.27,65.19,65.19,3700.0,31.8459,31.8606,31.8215,31.8215,3700.0
2008-04-16 12:40:00,65.19,65.24,65.18,65.22,4500.0,31.8215,31.8459,31.8166,31.8362,4500.0
2008-04-16 12:50:00,65.22,65.38,65.21,65.37,5200.0,31.8362,31.9143,31.8313,31.9094,5200.0
2008-04-16 13:00:00,65.37,65.37,65.28,65.33,4300.0,31.9094,31.9094,31.8654,31.8898,4300.0
2008-04-16 13:10:00,65.39,65.39,65.26,65.27,7300.0,31.9191,31.9191,31.8557,31.8606,7300.0
2008-04-16 13:20:00,65.24,65.33,65.24,65.29,5400.0,31.8459,31.8898,31.8459,31.8703,5400.0
2008-04-16 13:30:00,65.28,65.3,65.21,65.22,5000.0,31.8654,31.8752,31.8313,31.8362,5000.0
2008-04-16 13:40:00,65.19,65.23,65.18,65.23,4200.0,31.8215,31.841,31.8166,31.841,4200.0
2008-04-16 13:50:00,65.27,65.27,65.18,65.22,5000.0,31.8606,31.8606,31.8166,31.8362,5000.0
2008-04-16 14:00:00,65.18,65.18,64.97,64.97,9300.0,31.8166,31.8166,31.7141,31.7141,9300.0
2008-04-16 14:10:00,65.0,65.24,64.96,65.21,6700.0,31.7288,31.8459,31.7092,31.8313,6700.0
2008-04-16 14:20:00,65.23,65.33,65.16,65.32,18100.0,31.841,31.8898,31.8069,31.885,18100.0
2008-04-16 14:30:00,65.31,65.36,65.3,65.33,9600.0,31.8801,31.9045,31.8752,31.8898,9600.0
2008-04-16 14:40:00,65.36,65.46,65.35,65.39,64900.0,31.9045,31.9533,31.8996,31.9191,64900.0
2008-04-16 14:50:00,65.39,65.54,65.35,65.45,23900.0,31.9191,31.9924,31.8996,31.9484,23900.0
2008-04-16 15:00:00,65.43,65.47,65.4,65.44,8600.0,31.9387,31.9582,31.924,31.9435,8600.0
2008-04-16 15:10:00,65.43,65.6,65.42,65.56,10500.0,31.9387,32.0216,31.9338,32.0021,10500.0
2008-04-16 15:20:00,65.58,65.78,65.57,65.74,10900.0,32.0119,32.1095,32.007,32.09,10900.0
2008-04-16 15:30:00,65.72,65.8,65.64,65.78,5900.0,32.0802,32.1193,32.0412,32.1095,5900.0
2008-04-16 15:40:00,65.8,66.14,65.8,66.13,21300.0,32.1193,32.2852,32.1193,32.2804,21300.0
2008-04-16 15:50:00,66.2,66.3,66.09,66.26,15400.0,32.3145,32.3633,32.2608,32.3438,15400.0
2008-04-17 09:30:00,66.01,66.16,65.72,65.73,17500.0,32.2218,32.295,32.0802,32.0851,17500.0
2008-04-17 09:40:00,65.78,65.9,65.75,65.75,4200.0,32.1095,32.1681,32.0949,32.0949,4200.0
2008-04-17 09:50:00,65.72,65.75,65.5,65.75,12800.0,32.0802,32.0949,31.9728,32.0949,12800.0
2008-04-17 10:00:00,65.73,65.73,65.48,65.56,13400.0,32.0851,32.0851,31.9631,32.0021,13400.0
2008-04-17 10:10:00,65.58,65.82,65.58,65.81,11100.0,32.0119,32.129,32.0119,32.1242,11100.0
2008-04-17 10:20:00,65.87,65.87,65.74,65.75,8500.0,32.1534,32.1534,32.09,32.0949,8500.0
2008-04-17 10:30:00,65.76,66.03,65.73,66.03,9800.0,32.0997,32.2315,32.0851,32.2315,9800.0
2008-04-17 10:40:00,66.02,66.09,65.97,66.01,8500.0,32.2267,32.2608,32.2023,32.2218,8500.0
2008-04-17 10:50:00,66.02,66.03,65.83,65.95,9600.0,32.2267,32.2315,32.1339,32.1925,9600.0
2008-04-17 11:00:00,65.94,65.96,65.79,65.89,8500.0,32.1876,32.1974,32.1144,32.1632,8500.0
2008-04-17 11:10:00,65.98,66.06,65.96,66.06,8300.0,32.2071,32.2462,32.1974,32.2462,8300.0
2008-04-17 11:20:00,66.03,66.1,65.93,65.98,15100.0,32.2315,32.2657,32.1827,32.2071,15100.0
2008-04-17 11:30:00,65.96,66.07,65.95,66.05,5900.0,32.1974,32.2511,32.1925,32.2413,5900.0
2008-04-17 11:40:00,66.04,66.05,65.93,66.0,8000.0,32.2364,32.2413,32.1827,32.2169,8000.0
2008-04-17 11:50:00,66.0,66.05,65.94,65.95,9100.0,32.2169,32.2413,32.1876,32.1925,9100.0
2008-04-17 12:00:00,65.97,66.09,65.96,66.09,3600.0,32.2023,32.2608,32.1974,32.2608,3600.0
2008-04-17 12:10:00,66.12,66.12,66.07,66.09,5200.0,32.2755,32.2755,32.2511,32.2608,5200.0
2008-04-17 12:20:00,66.07,66.1,65.98,65.98,4700.0,32.2511,32.2657,32.2071,32.2071,4700.0
2008-04-17 12:30:00,65.98,66.04,65.94,66.03,9300.0,32.2071,32.2364,32.1876,32.2315,9300.0
2008-04-17 12:40:00,66.03,66.07,65.97,66.01,10100.0,32.2315,32.2511,32.2023,32.2218,10100.0
2008-04-17 12:50:00,65.99,66.07,65.99,66.04,3600.0,32.212,32.2511,32.212,32.2364,3600.0
2008-04-17 13:00:00,66.05,66.13,66.03,66.13,5500.0,32.2413,32.2804,32.2315,32.2804,5500.0
2008-04-17 13:10:00,66.17,66.19,66.07,66.08,5700.0,32.2999,32.3096,32.2511,32.2559,5700.0
2008-04-17 13:20:00,66.07,66.21,66.07,66.21,5000.0,32.2511,32.3194,32.2511,32.3194,5000.0
2008-04-17 13:30:00,66.24,66.27,66.22,66.27,4700.0,32.334,32.3487,32.3243,32.3487,4700.0
2008-04-17 13:40:00,66.37,66.41,66.26,66.28,10900.0,32.3975,32.417,32.3438,32.3536,10900.0
2008-04-17 13:50:00,66.3,66.33,66.17,66.27,14800.0,32.3633,32.378,32.2999,32.3487,14800.0
2008-04-17 14:00:00,66.28,66.32,66.23,66.28,6900.0,32.3536,32.3731,32.3292,32.3536,6900.0
2008-04-17 14:10:00,66.27,66.28,66.16,66.16,4900.0,32.3487,32.3536,32.295,32.295,4900.0
2008-04-17 14:20:00,66.18,66.28,66.15,66.27,21900.0,32.3048,32.3536,32.2901,32.3487,21900.0
2008-04-17 14:30:00,66.3,66.48,66.3,66.46,14500.0,32.3633,32.4512,32.3633,32.4414,14500.0
2008-04-17 14:40:00,66.47,66.48,66.39,66.42,7900.0,32.4463,32.4512,32.4073,32.4219,7900.0
2008-04-17 14:50:00,66.36,66.41,66.29,66.33,14000.0,32.3926,32.417,32.3585,32.378,14000.0
2008-04-17 15:00:00,66.33,66.44,66.28,66.44,21600.0,32.378,32.4317,32.3536,32.4317,21600.0
2008-04-17 15:10:00,66.43,66.48,66.4,66.43,17400.0,32.4268,32.4512,32.4122,32.4268,17400.0
2008-04-17 15:20:00,66.47,66.47,66.34,66.37,12300.0,32.4463,32.4463,32.3829,32.3975,12300.0
2008-04-17 15:30:00,66.37,66.67,66.36,66.67,16400.0,32.3975,32.5439,32.3926,32.5439,16400.0
2008-04-17 15:40:00,66.67,66.67,66.54,66.57,13600.0,32.5439,32.5439,32.4805,32.4951,13600.0
2008-04-17 15:50:00,66.57,66.64,66.54,66.59,11000.0,32.4951,32.5293,32.4805,32.5049,11000.0
2008-04-18 09:30:00,67.61,67.87,67.07,67.39,30000.0,33.0028,33.1297,32.7392,32.8954,30000.0
2008-04-18 09:40:00,67.37,67.54,67.33,67.44,65100.0,32.8856,32.9686,32.8661,32.9198,65100.0
2008-04-18 09:50:00,67.38,67.5,67.28,67.28,22500.0,32.8905,32.9491,32.8417,32.8417,22500.0
2008-04-18 10:00:00,67.27,67.28,67.13,67.25,29300.0,32.8368,32.8417,32.7685,32.8271,29300.0
2008-04-18 10:10:00,67.27,67.34,67.14,67.2,18900.0,32.8368,32.871,32.7734,32.8027,18900.0
2008-04-18 10:20:00,67.22,67.39,67.16,67.16,11800.0,32.8124,32.8954,32.7831,32.7831,11800.0
2008-04-18 10:30:00,67.16,67.31,67.1,67.3,20500.0,32.7831,32.8564,32.7538,32.8515,20500.0
2008-04-18 10:40:00,67.26,67.41,67.26,67.35,21500.0,32.8319,32.9052,32.8319,32.8759,21500.0
2008-04-18 10:50:00,67.31,67.31,67.08,67.24,8800.0,32.8564,32.8564,32.7441,32.8222,8800.0
2008-04-18 11:00:00,67.25,67.37,67.18,67.19,15000.0,32.8271,32.8856,32.7929,32.7978,15000.0
2008-04-18 11:10:00,67.22,67.22,67.02,67.02,17800.0,32.8124,32.8124,32.7148,32.7148,17800.0
2008-04-18 11:20:00,67.04,67.17,67.04,67.17,18900.0,32.7246,32.788,32.7246,32.788,18900.0
2008-04-18 11:30:00,67.19,67.21,67.08,67.12,6600.0,32.7978,32.8075,32.7441,32.7636,6600.0
2008-04-18 11:40:00,67.12,67.2,67.06,67.19,16200.0,32.7636,32.8027,32.7343,32.7978,16200.0
2008-04-18 11:50:00,67.14,67.24,67.11,67.19,10400.0,32.7734,32.8222,32.7587,32.7978,10400.0
2008-04-18 12:00:00,67.18,67.25,67.14,67.18,24700.0,32.7929,32.8271,32.7734,32.7929,24700.0
2008-04-18 12:10:00,67.19,67.22,67.1,67.21,15100.0,32.7978,32.8124,32.7538,32.8075,15100.0
2008-04-18 12:20:00,67.17,67.32,67.14,67.32,11100.0,32.788,32.8612,32.7734,32.8612,11100.0
2008-04-18 12:30:00,67.3,67.35,67.25,67.32,8900.0,32.8515,32.8759,32.8271,32.8612,8900.0
2008-04-18 12:40:00,67.3,67.34,67.25,67.25,9300.0,32.8515,32.871,32.8271,32.8271,9300.0
2008-04-18 12:50:00,67.23,67.28,67.16,67.16,12200.0,32.8173,32.8417,32.7831,32.7831,12200.0
2008-04-18 13:00:00,67.16,67.28,67.12,67.26,27400.0,32.7831,32.8417,32.7636,32.8319,27400.0
2008-04-18 13:10:00,67.25,67.32,67.25,67.3,14800.0,32.8271,32.8612,32.8271,32.8515,14800.0
2008-04-18 13:20:00,67.33,67.35,67.28,67.35,8200.0,32.8661,32.8759,32.8417,32.8759,8200.0
2008-04-18 13:30:00,67.35,67.45,67.31,67.35,31200.0,32.8759,32.9247,32.8564,32.8759,31200.0
2008-04-18 13:40:00,67.31,67.39,67.3,67.36,7500.0,32.8564,32.8954,32.8515,32.8808,7500.0
2008-04-18 13:50:00,67.37,67.37,67.21,67.26,14300.0,32.8856,32.8856,32.8075,32.8319,14300.0
2008-04-18 14:00:00,67.24,67.24,67.0,67.0,18400.0,32.8222,32.8222,32.705,32.705,18400.0
2008-04-18 14:10:00,67.0,67.08,66.97,67.08,21300.0,32.705,32.7441,32.6904,32.7441,21300.0
2008-04-18 14:20:00,67.08,67.11,66.8,66.84,25400.0,32.7441,32.7587,32.6074,32.6269,25400.0
2008-04-18 14:30:00,66.86,66.86,66.83,66.85,9900.0,32.6367,32.6367,32.622,32.6318,9900.0
2008-04-18 14:40:00,66.87,66.94,66.83,66.85,31500.0,32.6416,32.6757,32.622,32.6318,31500.0
2008-04-18 14:50:00,66.85,66.86,66.66,66.66,20700.0,32.6318,32.6367,32.5391,32.5391,20700.0
2008-04-18 15:00:00,66.66,66.67,66.53,66.57,30800.0,32.5391,32.5439,32.4756,32.4951,30800.0
2008-04-18 15:10:00,66.58,66.58,66.39,66.39,28100.0,32.5,32.5,32.4073,32.4073,28100.0
2008-04-18 15:20:00,66.38,66.38,66.12,66.12,23500.0,32.4024,32.4024,32.2755,32.2755,23500.0
2008-04-18 15:30:00,66.13,66.34,66.13,66.3,31500.0,32.2804,32.3829,32.2804,32.3633,31500.0
2008-04-18 15:40:00,66.29,66.31,66.18,66.22,24700.0,32.3585,32.3682,32.3048,32.3243,24700.0
2008-04-18 15:50:00,66.24,66.51,66.24,66.51,27000.0,32.334,32.4658,32.334,32.4658,27000.0
2008-04-21 09:30:00,66.36,66.37,66.12,66.12,32100.0,32.3926,32.3975,32.2755,32.2755,32100.0
2008-04-21 09:40:00,66.11,66.21,66.0,66.16,7700.0,32.2706,32.3194,32.2169,32.295,7700.0
2008-04-21 09:50:00,66.14,66.15,65.96,66.04,51400.0,32.2852,32.2901,32.1974,32.2364,51400.0
2008-04-21 10:00:00,66.02,66.1,65.85,65.93,16500.0,32.2267,32.2657,32.1437,32.1827,16500.0
2008-04-21 10:10:00,65.93,65.99,65.76,65.76,5400.0,32.1827,32.212,32.0997,32.0997,5400.0
2008-04-21 10:20:00,65.77,65.84,65.75,65.76,7100.0,32.1046,32.1388,32.0949,32.0997,7100.0
2008-04-21 10:30:00,65.75,65.84,65.75,65.84,8100.0,32.0949,32.1388,32.0949,32.1388,8100.0
2008-04-21 10:40:00,65.84,65.85,65.75,65.77,7100.0,32.1388,32.1437,32.0949,32.1046,7100.0
2008-04-21 10:50:00,65.79,65.82,65.71,65.73,6700.0,32.1144,32.129,32.0753,32.0851,6700.0
2008-04-21 11:00:00,65.71,65.75,65.67,65.74,6400.0,32.0753,32.0949,32.0558,32.09,6400.0
2008-04-21 11:10:00,65.78,65.85,65.74,65.81,5300.0,32.1095,32.1437,32.09,32.1242,5300.0
2008-04-21 11:20:00,65.83,65.9,65.8,65.87,13700.0,32.1339,32.1681,32.1193,32.1534,13700.0
2008-04-21 11:30:00,65.88,65.92,65.87,65.92,5700.0,32.1583,32.1778,32.1534,32.1778,5700.0
2008-04-21 11:40:00,65.9,65.97,65.88,65.93,4300.0,32.1681,32.2023,32.1583,32.1827,4300.0
2008-04-21 11:50:00,65.97,66.01,65.94,65.98,6800.0,32.2023,32.2218,32.1876,32.2071,6800.0
2008-04-21 12:00:00,66.02,66.05,65.98,66.02,2800.0,32.2267,32.2413,32.2071,32.2267,2800.0
2008-04-21 12:10:00,65.96,65.98,65.9,65.91,8200.0,32.1974,32.2071,32.1681,32.173,8200.0
2008-04-21 12:20:00,65.96,66.01,65.96,65.99,3300.0,32.1974,32.2218,32.1974,32.212,3300.0
2008-04-21 12:30:00,65.97,65.98,65.91,65.94,5200.0,32.2023,32.2071,32.173,32.1876,5200.0
2008-04-21 12:40:00,65.92,65.95,65.91,65.91,700.0,32.1778,32.1925,32.173,32.173,700.0
2008-04-21 12:50:00,65.91,65.92,65.82,65.82,3200.0,32.173,32.1778,32.129,32.129,3200.0
2008-04-21 13:00:00,65.8,65.93,65.79,65.93,2800.0,32.1193,32.1827,32.1144,32.1827,2800.0
2008-04-21 13:10:00,65.93,65.93,65.84,65.84,4400.0,32.1827,32.1827,32.1388,32.1388,4400.0
2008-04-21 13:20:00,65.89,65.89,65.84,65.86,2800.0,32.1632,32.1632,32.1388,32.1486,2800.0
2008-04-21 13:30:00,65.84,65.84,65.81,65.81,2300.0,32.1388,32.1388,32.1242,32.1242,2300.0
2008-04-21 13:40:00,65.79,65.79,65.62,65.65,13100.0,32.1144,32.1144,32.0314,32.0461,13100.0
2008-04-21 13:50:00,65.68,65.7,65.65,65.7,2400.0,32.0607,32.0705,32.0461,32.0705,2400.0
2008-04-21 14:00:00,65.66,65.68,65.62,65.65,3400.0,32.0509,32.0607,32.0314,32.0461,3400.0
2008-04-21 14:10:00,65.64,65.66,65.6,65.66,4300.0,32.0412,32.0509,32.0216,32.0509,4300.0
2008-04-21 14:20:00,65.62,65.66,65.54,65.57,2500.0,32.0314,32.0509,31.9924,32.007,2500.0
2008-04-21 14:30:00,65.56,65.73,65.55,65.68,2700.0,32.0021,32.0851,31.9972,32.0607,2700.0
2008-04-21 14:40:00,65.62,65.78,65.62,65.74,5800.0,32.0314,32.1095,32.0314,32.09,5800.0
2008-04-21 14:50:00,65.78,65.8,65.74,65.78,4400.0,32.1095,32.1193,32.09,32.1095,4400.0
2008-04-21 15:00:00,65.79,65.93,65.79,65.9,3500.0,32.1144,32.1827,32.1144,32.1681,3500.0
2008-04-21 15:10:00,65.91,65.91,65.85,65.87,1800.0,32.173,32.173,32.1437,32.1534,1800.0
2008-04-21 15:20:00,65.89,65.9,65.82,65.86,12700.0,32.1632,32.1681,32.129,32.1486,12700.0
2008-04-21 15:30:00,65.88,65.93,65.8,65.93,12600.0,32.1583,32.1827,32.1193,32.1827,12600.0
2008-04-21 15:40:00,65.93,65.97,65.89,65.96,9200.0,32.1827,32.2023,32.1632,32.1974,9200.0
2008-04-21 15:50:00,65.97,65.97,65.76,65.81,8600.0,32.2023,32.2023,32.0997,32.1242,8600.0
2008-04-22 09:30:00,65.74,65.74,65.5,65.5,12700.0,32.09,32.09,31.9728,31.9728,12700.0
2008-04-22 09:40:00,65.57,65.6,65.18,65.22,18400.0,32.007,32.0216,31.8166,31.8362,18400.0
2008-04-22 09:50:00,65.12,65.31,65.09,65.31,8900.0,31.7873,31.8801,31.7727,31.8801,8900.0
2008-04-22 10:00:00,65.32,65.87,65.31,65.87,20500.0,31.885,32.1534,31.8801,32.1534,20500.0
2008-04-22 10:10:00,65.87,65.95,65.76,65.76,12100.0,32.1534,32.1925,32.0997,32.0997,12100.0
2008-04-22 10:20:00,65.7,65.71,65.58,65.66,15400.0,32.0705,32.0753,32.0119,32.0509,15400.0
2008-04-22 10:30:00,65.63,65.71,65.58,65.64,14700.0,32.0363,32.0753,32.0119,32.0412,14700.0
2008-04-22 10:40:00,65.65,65.78,65.64,65.77,10400.0,32.0461,32.1095,32.0412,32.1046,10400.0
2008-04-22 10:50:00,65.87,65.94,65.83,65.88,13200.0,32.1534,32.1876,32.1339,32.1583,13200.0
2008-04-22 11:00:00,65.93,65.97,65.79,65.81,15800.0,32.1827,32.2023,32.1144,32.1242,15800.0
2008-04-22 11:10:00,65.82,65.88,65.78,65.81,7500.0,32.129,32.1583,32.1095,32.1242,7500.0
2008-04-22 11:20:00,65.84,65.84,65.68,65.78,14100.0,32.1388,32.1388,32.0607,32.1095,14100.0
2008-04-22 11:30:00,65.74,65.77,65.65,65.68,10200.0,32.09,32.1046,32.0461,32.0607,10200.0
2008-04-22 11:40:00,65.63,65.72,65.57,65.57,9200.0,32.0363,32.0802,32.007,32.007,9200.0
2008-04-22 11:50:00,65.53,65.62,65.39,65.45,6800.0,31.9875,32.0314,31.9191,31.9484,6800.0
2008-04-22 12:00:00,65.47,65.49,65.39,65.39,5500.0,31.9582,31.9679,31.9191,31.9191,5500.0
2008-04-22 12:10:00,65.38,65.44,65.33,65.39,7500.0,31.9143,31.9435,31.8898,31.9191,7500.0
2008-04-22 12:20:00,65.37,65.46,65.3,65.33,21200.0,31.9094,31.9533,31.8752,31.8898,21200.0
2008-04-22 12:30:00,65.35,65.42,65.27,65.3,10800.0,31.8996,31.9338,31.8606,31.8752,10800.0
2008-04-22 12:40:00,65.31,65.37,65.21,65.26,19000.0,31.8801,31.9094,31.8313,31.8557,19000.0
2008-04-22 12:50:00,65.24,65.27,65.17,65.23,18000.0,31.8459,31.8606,31.8117,31.841,18000.0
2008-04-22 13:00:00,65.24,65.34,65.2,65.33,14300.0,31.8459,31.8947,31.8264,31.8898,14300.0
2008-04-22 13:10:00,65.3,65.37,65.3,65.35,4000.0,31.8752,31.9094,31.8752,31.8996,4000.0
2008-04-22 13:20:00,65.34,65.54,65.34,65.54,10300.0,31.8947,31.9924,31.8947,31.9924,10300.0
2008-04-22 13:30:00,65.53,65.56,65.48,65.55,10200.0,31.9875,32.0021,31.9631,31.9972,10200.0
2008-04-22 13:40:00,65.52,65.52,65.45,65.48,7200.0,31.9826,31.9826,31.9484,31.9631,7200.0
2008-04-22 13:50:00,65.48,65.56,65.47,65.5,5000.0,31.9631,32.0021,31.9582,31.9728,5000.0
2008-04-22 14:00:00,65.5,65.5,65.39,65.46,13000.0,31.9728,31.9728,31.9191,31.9533,13000.0
2008-04-22 14:10:00,65.47,65.5,65.36,65.41,13500.0,31.9582,31.9728,31.9045,31.9289,13500.0
2008-04-22 14:20:00,65.36,65.46,65.35,65.42,8900.0,31.9045,31.9533,31.8996,31.9338,8900.0
2008-04-22 14:30:00,65.42,65.47,65.3,65.3,11800.0,31.9338,31.9582,31.8752,31.8752,11800.0
2008-04-22 14:40:00,65.31,65.32,65.21,65.22,18000.0,31.8801,31.885,31.8313,31.8362,18000.0
2008-04-22 14:50:00,65.21,65.29,65.15,65.29,10300.0,31.8313,31.8703,31.802,31.8703,10300.0
2008-04-22 15:00:00,65.27,65.41,65.22,65.39,8000.0,31.8606,31.9289,31.8362,31.9191,8000.0
2008-04-22 15:10:00,65.39,65.46,65.36,65.38,12400.0,31.9191,31.9533,31.9045,31.9143,12400.0
2008-04-22 15:20:00,65.37,65.47,65.31,65.44,19000.0,31.9094,31.9582,31.8801,31.9435,19000.0
2008-04-22 15:30:00,65.43,65.47,65.33,65.34,19200.0,31.9387,31.9582,31.8898,31.8947,19200.0
2008-04-22 15:40:00,65.33,65.48,65.32,65.48,22200.0,31.8898,31.9631,31.885,31.9631,22200.0
2008-04-22 15:50:00,65.45,65.52,65.44,65.44,20800.0,31.9484,31.9826,31.9435,31.9435,20800.0
2008-04-23 09:30:00,65.62,65.97,65.39,65.87,11200.0,32.0314,32.2023,31.9191,32.1534,11200.0
2008-04-23 09:40:00,65.79,65.79,65.44,65.6,11400.0,32.1144,32.1144,31.9435,32.0216,11400.0
2008-04-23 09:50:00,65.62,65.74,65.52,65.64,4300.0,32.0314,32.09,31.9826,32.0412,4300.0
2008-04-23 10:00:00,65.59,66.0,65.59,65.99,11200.0,32.0168,32.2169,32.0168,32.212,11200.0
2008-04-23 10:10:00,65.99,66.11,65.95,66.02,7900.0,32.212,32.2706,32.1925,32.2267,7900.0
2008-04-23 10:20:00,66.07,66.12,66.0,66.09,8600.0,32.2511,32.2755,32.2169,32.2608,8600.0
2008-04-23 10:30:00,66.16,66.6,66.16,66.58,20000.0,32.295,32.5098,32.295,32.5,20000.0
2008-04-23 10:40:00,66.73,66.75,66.59,66.59,6700.0,32.5732,32.583,32.5049,32.5049,6700.0
2008-04-23 10:50:00,66.62,66.88,66.59,66.77,5200.0,32.5195,32.6465,32.5049,32.5928,5200.0
2008-04-23 11:00:00,66.71,66.72,66.58,66.62,7700.0,32.5635,32.5684,32.5,32.5195,7700.0
2008-04-23 11:10:00,66.57,66.6,66.52,66.52,4900.0,32.4951,32.5098,32.4707,32.4707,4900.0
2008-04-23 11:20:00,66.5,66.6,66.5,66.53,6100.0,32.461,32.5098,32.461,32.4756,6100.0
2008-04-23 11:30:00,66.54,66.6,66.52,66.54,6300.0,32.4805,32.5098,32.4707,32.4805,6300.0
2008-04-23 11:40:00,66.56,66.75,66.55,66.75,6800.0,32.4903,32.583,32.4854,32.583,6800.0
2008-04-23 11:50:00,66.76,66.78,66.58,66.58,8800.0,32.5879,32.5976,32.5,32.5,8800.0
2008-04-23 12:00:00,66.57,66.59,66.46,66.48,2400.0,32.4951,32.5049,32.4414,32.4512,2400.0
2008-04-23 12:10:00,66.41,66.42,66.24,66.24,6400.0,32.417,32.4219,32.334,32.334,6400.0
2008-04-23 12:20:00,66.17,66.34,66.15,66.32,12500.0,32.2999,32.3829,32.2901,32.3731,12500.0
2008-04-23 12:30:00,66.28,66.28,65.98,66.1,10300.0,32.3536,32.3536,32.2071,32.2657,10300.0
2008-04-23 12:40:00,66.14,66.19,66.13,66.16,2200.0,32.2852,32.3096,32.2804,32.295,2200.0
2008-04-23 12:50:00,66.17,66.27,66.17,66.23,5300.0,32.2999,32.3487,32.2999,32.3292,5300.0
2008-04-23 13:00:00,66.25,66.25,66.17,66.19,7500.0,32.3389,32.3389,32.2999,32.3096,7500.0
2008-04-23 13:10:00,66.22,66.3,66.2,66.23,7000.0,32.3243,32.3633,32.3145,32.3292,7000.0
2008-04-23 13:20:00,66.23,66.28,66.23,66.24,6800.0,32.3292,32.3536,32.3292,32.334,6800.0
2008-04-23 13:30:00,66.26,66.29,66.19,66.22,12300.0,32.3438,32.3585,32.3096,32.3243,12300.0
2008-04-23 13:40:00,66.21,66.25,66.11,66.23,44400.0,32.3194,32.3389,32.2706,32.3292,44400.0
2008-04-23 13:50:00,66.25,66.27,66.17,66.2,53400.0,32.3389,32.3487,32.2999,32.3145,53400.0
2008-04-23 14:00:00,66.21,66.23,66.12,66.13,71300.0,32.3194,32.3292,32.2755,32.2804,71300.0
2008-04-23 14:10:00,66.12,66.24,66.11,66.23,66800.0,32.2755,32.334,32.2706,32.3292,66800.0
2008-04-23 14:20:00,66.24,66.24,66.12,66.18,23000.0,32.334,32.334,32.2755,32.3048,23000.0
2008-04-23 14:30:00,66.2,66.36,66.2,66.26,86700.0,32.3145,32.3926,32.3145,32.3438,86700.0
2008-04-23 14:40:00,66.27,66.29,66.2,66.23,14900.0,32.3487,32.3585,32.3145,32.3292,14900.0
2008-04-23 14:50:00,66.25,66.3,66.22,66.25,14600.0,32.3389,32.3633,32.3243,32.3389,14600.0
2008-04-23 15:00:00,66.25,66.41,66.23,66.4,13800.0,32.3389,32.417,32.3292,32.4122,13800.0
2008-04-23 15:10:00,66.42,66.5,66.41,66.47,12800.0,32.4219,32.461,32.417,32.4463,12800.0
2008-04-23 15:20:00,66.47,66.58,66.32,66.34,8200.0,32.4463,32.5,32.3731,32.3829,8200.0
2008-04-23 15:30:00,66.33,66.49,66.3,66.49,38000.0,32.378,32.4561,32.3633,32.4561,38000.0
2008-04-23 15:40:00,66.45,66.48,66.31,66.35,16200.0,32.4366,32.4512,32.3682,32.3877,16200.0
2008-04-23 15:50:00,66.36,66.47,66.32,66.44,21800.0,32.3926,32.4463,32.3731,32.4317,21800.0
2008-04-24 09:30:00,66.54,66.6,66.32,66.4,17900.0,32.4805,32.5098,32.3731,32.4122,17900.0
2008-04-24 09:40:00,66.44,66.79,66.44,66.66,4400.0,32.4317,32.6025,32.4317,32.5391,4400.0
2008-04-24 09:50:00,66.62,66.8,66.56,66.79,2300.0,32.5195,32.6074,32.4903,32.6025,2300.0
2008-04-24 10:00:00,66.78,66.78,66.4,66.4,15800.0,32.5976,32.5976,32.4122,32.4122,15800.0
2008-04-24 10:10:00,66.46,66.81,66.46,66.81,9100.0,32.4414,32.6123,32.4414,32.6123,9100.0
2008-04-24 10:20:00,66.83,66.83,66.61,66.76,19200.0,32.622,32.622,32.5147,32.5879,19200.0
2008-04-24 10:30:00,66.75,66.75,66.51,66.64,11900.0,32.583,32.583,32.4658,32.5293,11900.0
2008-04-24 10:40:00,66.58,66.65,66.43,66.5,18600.0,32.5,32.5342,32.4268,32.461,18600.0
2008-04-24 10:50:00,66.49,66.53,66.42,66.45,9800.0,32.4561,32.4756,32.4219,32.4366,9800.0
2008-04-24 11:00:00,66.44,66.44,66.39,66.44,6400.0,32.4317,32.4317,32.4073,32.4317,6400.0
2008-04-24 11:10:00,66.43,66.53,66.43,66.45,2300.0,32.4268,32.4756,32.4268,32.4366,2300.0
2008-04-24 11:20:00,66.48,66.51,66.32,66.5,5300.0,32.4512,32.4658,32.3731,32.461,5300.0
2008-04-24 11:30:00,66.51,66.64,66.47,66.64,8500.0,32.4658,32.5293,32.4463,32.5293,8500.0
2008-04-24 11:40:00,66.57,66.8,66.54,66.75,6500.0,32.4951,32.6074,32.4805,32.583,6500.0
2008-04-24 11:50:00,66.79,66.82,66.7,66.74,3300.0,32.6025,32.6172,32.5586,32.5781,3300.0
2008-04-24 12:00:00,66.79,67.1,66.76,67.1,15100.0,32.6025,32.7538,32.5879,32.7538,15100.0
2008-04-24 12:10:00,67.11,67.22,67.04,67.21,14100.0,32.7587,32.8124,32.7246,32.8075,14100.0
2008-04-24 12:20:00,67.17,67.21,67.14,67.17,6100.0,32.788,32.8075,32.7734,32.788,6100.0
2008-04-24 12:30:00,67.17,67.4,67.17,67.39,8300.0,32.788,32.9003,32.788,32.8954,8300.0
2008-04-24 12:40:00,67.39,67.64,67.36,67.59,9800.0,32.8954,33.0174,32.8808,32.993,9800.0
2008-04-24 12:50:00,67.54,67.55,67.43,67.47,5800.0,32.9686,32.9735,32.9149,32.9345,5800.0
2008-04-24 13:00:00,67.5,67.65,67.5,67.55,9600.0,32.9491,33.0223,32.9491,32.9735,9600.0
2008-04-24 13:10:00,67.59,67.62,67.48,67.48,18200.0,32.993,33.0077,32.9393,32.9393,18200.0
2008-04-24 13:20:00,67.52,67.54,67.4,67.43,13900.0,32.9589,32.9686,32.9003,32.9149,13900.0
2008-04-24 13:30:00,67.47,67.49,67.38,67.43,8000.0,32.9345,32.9442,32.8905,32.9149,8000.0
2008-04-24 13:40:00,67.44,67.45,67.34,67.45,13100.0,32.9198,32.9247,32.871,32.9247,13100.0
2008-04-24 13:50:00,67.4,67.46,67.35,67.45,8800.0,32.9003,32.9296,32.8759,32.9247,8800.0
2008-04-24 14:00:00,67.43,67.54,67.4,67.54,4600.0,32.9149,32.9686,32.9003,32.9686,4600.0
2008-04-24 14:10:00,67.54,67.68,67.49,67.67,10200.0,32.9686,33.037,32.9442,33.0321,10200.0
2008-04-24 14:20:00,67.67,67.7,67.6,67.69,5600.0,33.0321,33.0467,32.9979,33.0418,5600.0
2008-04-24 14:30:00,67.67,67.69,67.58,67.58,14100.0,33.0321,33.0418,32.9882,32.9882,14100.0
2008-04-24 14:40:00,67.6,67.76,67.57,67.68,8000.0,32.9979,33.076,32.9833,33.037,8000.0
2008-04-24 14:50:00,67.66,67.74,67.63,67.73,10400.0,33.0272,33.0663,33.0126,33.0614,10400.0
2008-04-24 15:00:00,67.7,67.79,67.7,67.79,4800.0,33.0467,33.0907,33.0467,33.0907,4800.0
2008-04-24 15:10:00,67.8,67.83,67.71,67.75,3700.0,33.0955,33.1102,33.0516,33.0711,3700.0
2008-04-24 15:20:00,67.78,67.85,67.74,67.79,6200.0,33.0858,33.1199,33.0663,33.0907,6200.0
2008-04-24 15:30:00,67.81,67.93,67.78,67.85,11000.0,33.1004,33.159,33.0858,33.1199,11000.0
2008-04-24 15:40:00,67.86,67.89,67.6,67.77,13500.0,33.1248,33.1395,32.9979,33.0809,13500.0
2008-04-24 15:50:00,67.77,68.0,67.76,67.95,12200.0,33.0809,33.1932,33.076,33.1688,12200.0
2008-04-25 09:30:00,68.81,68.81,68.02,68.09,16300.0,33.5886,33.5886,33.2029,33.2371,16300.0
2008-04-25 09:40:00,68.2,68.3,67.97,67.97,5800.0,33.2908,33.3396,33.1785,33.1785,5800.0
2008-04-25 09:50:00,67.97,67.97,67.62,67.64,11500.0,33.1785,33.1785,33.0077,33.0174,11500.0
2008-04-25 10:00:00,67.55,67.6,67.43,67.6,13200.0,32.9735,32.9979,32.9149,32.9979,13200.0
2008-04-25 10:10:00,67.59,67.74,67.58,67.73,7900.0,32.993,33.0663,32.9882,33.0614,7900.0
2008-04-25 10:20:00,67.76,67.76,67.65,67.67,6800.0,33.076,33.076,33.0223,33.0321,6800.0
2008-04-25 10:30:00,67.63,67.71,67.51,67.56,23300.0,33.0126,33.0516,32.954,32.9784,23300.0
2008-04-25 10:40:00,67.55,67.72,67.55,67.62,12700.0,32.9735,33.0565,32.9735,33.0077,12700.0
2008-04-25 10:50:00,67.6,67.76,67.6,67.6,14900.0,32.9979,33.076,32.9979,32.9979,14900.0
2008-04-25 11:00:00,67.63,67.64,67.55,67.58,7300.0,33.0126,33.0174,32.9735,32.9882,7300.0
2008-04-25 11:10:00,67.62,67.64,67.4,67.4,12200.0,33.0077,33.0174,32.9003,32.9003,12200.0
2008-04-25 11:20:00,67.45,67.49,67.4,67.48,13600.0,32.9247,32.9442,32.9003,32.9393,13600.0
2008-04-25 11:30:00,67.5,67.51,67.45,67.46,13400.0,32.9491,32.954,32.9247,32.9296,13400.0
2008-04-25 11:40:00,67.5,67.6,67.48,67.59,17000.0,32.9491,32.9979,32.9393,32.993,17000.0
2008-04-25 11:50:00,67.61,67.69,67.54,67.61,16700.0,33.0028,33.0418,32.9686,33.0028,16700.0
2008-04-25 12:00:00,67.64,67.71,67.6,67.63,12700.0,33.0174,33.0516,32.9979,33.0126,12700.0
2008-04-25 12:10:00,67.64,67.73,67.64,67.66,13300.0,33.0174,33.0614,33.0174,33.0272,13300.0
2008-04-25 12:20:00,67.66,67.67,67.61,67.61,11100.0,33.0272,33.0321,33.0028,33.0028,11100.0
2008-04-25 12:30:00,67.65,67.66,67.58,67.66,11100.0,33.0223,33.0272,32.9882,33.0272,11100.0
2008-04-25 12:40:00,67.62,67.69,67.59,67.59,9400.0,33.0077,33.0418,32.993,32.993,9400.0
2008-04-25 12:50:00,67.59,67.67,67.56,67.63,6400.0,32.993,33.0321,32.9784,33.0126,6400.0
2008-04-25 13:00:00,67.63,67.67,67.59,67.62,5200.0,33.0126,33.0321,32.993,33.0077,5200.0
2008-04-25 13:10:00,67.66,67.66,67.6,67.6,3400.0,33.0272,33.0272,32.9979,32.9979,3400.0
2008-04-25 13:20:00,67.62,67.63,67.57,67.61,11500.0,33.0077,33.0126,32.9833,33.0028,11500.0
2008-04-25 13:30:00,67.61,67.68,67.57,67.63,8600.0,33.0028,33.037,32.9833,33.0126,8600.0
2008-04-25 13:40:00,67.67,67.7,67.62,67.7,4500.0,33.0321,33.0467,33.0077,33.0467,4500.0
2008-04-25 13:50:00,67.77,67.92,67.72,67.92,14800.0,33.0809,33.1541,33.0565,33.1541,14800.0
2008-04-25 14:00:00,67.93,67.95,67.85,67.95,8300.0,33.159,33.1688,33.1199,33.1688,8300.0
2008-04-25 14:10:00,67.92,67.93,67.86,67.87,9300.0,33.1541,33.159,33.1248,33.1297,9300.0
2008-04-25 14:20:00,67.93,67.93,67.8,67.86,11600.0,33.159,33.159,33.0955,33.1248,11600.0
2008-04-25 14:30:00,67.87,67.9,67.81,67.89,3300.0,33.1297,33.1444,33.1004,33.1395,3300.0
2008-04-25 14:40:00,67.85,67.91,67.84,67.86,2800.0,33.1199,33.1492,33.1151,33.1248,2800.0
2008-04-25 14:50:00,67.9,67.96,67.87,67.95,7200.0,33.1444,33.1736,33.1297,33.1688,7200.0
2008-04-25 15:00:00,67.97,68.13,67.94,68.1,13300.0,33.1785,33.2566,33.1639,33.242,13300.0
2008-04-25 15:10:00,68.12,68.2,68.12,68.2,8400.0,33.2517,33.2908,33.2517,33.2908,8400.0
2008-04-25 15:20:00,68.2,68.26,68.15,68.17,21300.0,33.2908,33.3201,33.2664,33.2761,21300.0
2008-04-25 15:30:00,68.2,68.22,68.16,68.19,16000.0,33.2908,33.3006,33.2713,33.2859,16000.0
2008-04-25 15:40:00,68.19,68.22,68.05,68.08,27300.0,33.2859,33.3006,33.2176,33.2322,27300.0
2008-04-25 15:50:00,68.06,68.11,67.98,68.06,16400.0,33.2225,33.2469,33.1834,33.2225,16400.0
2008-04-28 09:30:00,68.35,68.35,67.7,67.88,49300.0,33.364,33.364,33.0467,33.1346,49300.0
2008-04-28 09:40:00,67.91,67.93,67.72,67.8,6700.0,33.1492,33.159,33.0565,33.0955,6700.0
2008-04-28 09:50:00,67.74,67.77,67.59,67.66,15400.0,33.0663,33.0809,32.993,33.0272,15400.0
2008-04-28 10:00:00,67.63,67.85,67.55,67.76,18700.0,33.0126,33.1199,32.9735,33.076,18700.0
2008-04-28 10:10:00,67.79,68.07,67.76,67.96,28500.0,33.0907,33.2273,33.076,33.1736,28500.0
2008-04-28 10:20:00,67.96,68.01,67.88,67.88,77000.0,33.1736,33.198,33.1346,33.1346,77000.0
2008-04-28 10:30:00,67.89,68.06,67.89,68.06,17600.0,33.1395,33.2225,33.1395,33.2225,17600.0
2008-04-28 10:40:00,68.05,68.05,67.91,67.91,7400.0,33.2176,33.2176,33.1492,33.1492,7400.0
2008-04-28 10:50:00,67.89,68.01,67.89,68.01,19900.0,33.1395,33.198,33.1395,33.198,19900.0
2008-04-28 11:00:00,68.0,68.03,67.93,67.96,11400.0,33.1932,33.2078,33.159,33.1736,11400.0
2008-04-28 11:10:00,67.96,67.96,67.87,67.87,13500.0,33.1736,33.1736,33.1297,33.1297,13500.0
2008-04-28 11:20:00,67.89,67.98,67.86,67.86,54900.0,33.1395,33.1834,33.1248,33.1248,54900.0
2008-04-28 11:30:00,67.87,67.87,67.79,67.83,13600.0,33.1297,33.1297,33.0907,33.1102,13600.0
2008-04-28 11:40:00,67.8,67.91,67.79,67.86,10000.0,33.0955,33.1492,33.0907,33.1248,10000.0
2008-04-28 11:50:00,67.86,67.87,67.8,67.82,12200.0,33.1248,33.1297,33.0955,33.1053,12200.0
2008-04-28 12:00:00,67.81,67.9,67.81,67.88,8100.0,33.1004,33.1444,33.1004,33.1346,8100.0
2008-04-28 12:10:00,67.86,67.92,67.83,67.85,9000.0,33.1248,33.1541,33.1102,33.1199,9000.0
2008-04-28 12:20:00,67.87,67.96,67.87,67.96,5300.0,33.1297,33.1736,33.1297,33.1736,5300.0
2008-04-28 12:30:00,68.0,68.01,67.95,67.95,4500.0,33.1932,33.198,33.1688,33.1688,4500.0
2008-04-28 12:40:00,67.97,67.97,67.9,67.91,9100.0,33.1785,33.1785,33.1444,33.1492,9100.0
2008-04-28 12:50:00,67.92,67.96,67.9,67.91,5300.0,33.1541,33.1736,33.1444,33.1492,5300.0
2008-04-28 13:00:00,67.91,68.07,67.9,68.0,9700.0,33.1492,33.2273,33.1444,33.1932,9700.0
2008-04-28 13:10:00,68.04,68.06,67.92,67.99,9300.0,33.2127,33.2225,33.1541,33.1883,9300.0
2008-04-28 13:20:00,67.97,68.04,67.97,68.04,5000.0,33.1785,33.2127,33.1785,33.2127,5000.0
2008-04-28 13:30:00,68.04,68.09,68.03,68.03,11000.0,33.2127,33.2371,33.2078,33.2078,11000.0
2008-04-28 13:40:00,68.02,68.09,67.99,68.02,15500.0,33.2029,33.2371,33.1883,33.2029,15500.0
2008-04-28 13:50:00,68.06,68.16,68.06,68.11,15200.0,33.2225,33.2713,33.2225,33.2469,15200.0
2008-04-28 14:00:00,68.12,68.2,68.12,68.19,8700.0,33.2517,33.2908,33.2517,33.2859,8700.0
2008-04-28 14:10:00,68.18,68.19,68.1,68.13,8200.0,33.281,33.2859,33.242,33.2566,8200.0
2008-04-28 14:20:00,68.15,68.17,68.06,68.06,14500.0,33.2664,33.2761,33.2225,33.2225,14500.0
2008-04-28 14:30:00,68.08,68.12,68.03,68.07,20300.0,33.2322,33.2517,33.2078,33.2273,20300.0
2008-04-28 14:40:00,68.06,68.09,68.0,68.01,13400.0,33.2225,33.2371,33.1932,33.198,13400.0
2008-04-28 14:50:00,68.01,68.08,67.98,68.07,13000.0,33.198,33.2322,33.1834,33.2273,13000.0
2008-04-28 15:00:00,68.09,68.13,68.06,68.09,11000.0,33.2371,33.2566,33.2225,33.2371,11000.0
2008-04-28 15:10:00,68.09,68.16,68.07,68.15,12600.0,33.2371,33.2713,33.2273,33.2664,12600.0
2008-04-28 15:20:00,68.17,68.18,68.0,68.06,21900.0,33.2761,33.281,33.1932,33.2225,21900.0
2008-04-28 15:30:00,68.06,68.06,67.92,67.93,13300.0,33.2225,33.2225,33.1541,33.159,13300.0
2008-04-28 15:40:00,67.97,68.06,67.95,67.97,69300.0,33.1785,33.2225,33.1688,33.1785,69300.0
2008-04-28 15:50:00,67.98,68.02,67.94,67.98,19600.0,33.1834,33.2029,33.1639,33.1834,19600.0
2008-04-29 09:30:00,67.39,67.86,67.35,67.64,26700.0,32.8954,33.1248,32.8759,33.0174,26700.0
2008-04-29 09:40:00,67.63,67.68,67.41,67.65,20100.0,33.0126,33.037,32.9052,33.0223,20100.0
2008-04-29 09:50:00,67.63,67.63,67.37,67.37,8900.0,33.0126,33.0126,32.8856,32.8856,8900.0
2008-04-29 10:00:00,67.39,67.47,67.31,67.33,42000.0,32.8954,32.9345,32.8564,32.8661,42000.0
2008-04-29 10:10:00,67.3,67.36,67.25,67.28,16100.0,32.8515,32.8808,32.8271,32.8417,16100.0
2008-04-29 10:20:00,67.36,67.36,67.16,67.16,13600.0,32.8808,32.8808,32.7831,32.7831,13600.0
2008-04-29 10:30:00,67.16,67.32,67.03,67.32,15700.0,32.7831,32.8612,32.7197,32.8612,15700.0
2008-04-29 10:40:00,67.3,67.33,67.08,67.08,32000.0,32.8515,32.8661,32.7441,32.7441,32000.0
2008-04-29 10:50:00,67.07,67.08,67.0,67.04,52600.0,32.7392,32.7441,32.705,32.7246,52600.0
2008-04-29 11:00:00,67.02,67.07,66.95,67.05,14200.0,32.7148,32.7392,32.6806,32.7294,14200.0
2008-04-29 11:10:00,67.06,67.14,67.01,67.07,16400.0,32.7343,32.7734,32.7099,32.7392,16400.0
2008-04-29 11:20:00,67.07,67.13,67.03,67.06,43900.0,32.7392,32.7685,32.7197,32.7343,43900.0
2008-04-29 11:30:00,67.07,67.18,67.05,67.18,12900.0,32.7392,32.7929,32.7294,32.7929,12900.0
2008-04-29 11:40:00,67.18,67.18,67.04,67.04,9800.0,32.7929,32.7929,32.7246,32.7246,9800.0
2008-04-29 11:50:00,67.05,67.07,66.95,66.97,7600.0,32.7294,32.7392,32.6806,32.6904,7600.0
2008-04-29 12:00:00,66.97,66.97,66.92,66.95,4600.0,32.6904,32.6904,32.666,32.6806,4600.0
2008-04-29 12:10:00,66.91,67.0,66.91,67.0,6500.0,32.6611,32.705,32.6611,32.705,6500.0
2008-04-29 12:20:00,66.98,67.12,66.94,67.12,14600.0,32.6953,32.7636,32.6757,32.7636,14600.0
2008-04-29 12:30:00,67.09,67.15,67.04,67.05,26700.0,32.749,32.7783,32.7246,32.7294,26700.0
2008-04-29 12:40:00,67.11,67.17,67.07,67.15,21900.0,32.7587,32.788,32.7392,32.7783,21900.0
2008-04-29 12:50:00,67.15,67.19,67.0,67.01,33300.0,32.7783,32.7978,32.705,32.7099,33300.0
2008-04-29 13:00:00,67.0,67.08,66.97,67.08,23100.0,32.705,32.7441,32.6904,32.7441,23100.0
2008-04-29 13:10:00,67.1,67.11,67.03,67.07,21300.0,32.7538,32.7587,32.7197,32.7392,21300.0
2008-04-29 13:20:00,67.08,67.09,66.99,67.01,15900.0,32.7441,32.749,32.7002,32.7099,15900.0
2008-04-29 13:30:00,67.01,67.15,66.99,67.12,32400.0,32.7099,32.7783,32.7002,32.7636,32400.0
2008-04-29 13:40:00,67.09,67.14,67.04,67.09,14300.0,32.749,32.7734,32.7246,32.749,14300.0
2008-04-29 13:50:00,67.08,67.09,67.04,67.07,10800.0,32.7441,32.749,32.7246,32.7392,10800.0
2008-04-29 14:00:00,67.03,67.09,67.02,67.03,20800.0,32.7197,32.749,32.7148,32.7197,20800.0
2008-04-29 14:10:00,67.05,67.11,66.94,67.04,28200.0,32.7294,32.7587,32.6757,32.7246,28200.0
2008-04-29 14:20:00,67.05,67.06,66.96,67.01,14100.0,32.7294,32.7343,32.6855,32.7099,14100.0
2008-04-29 14:30:00,67.05,67.13,67.0,67.13,20000.0,32.7294,32.7685,32.705,32.7685,20000.0
2008-04-29 14:40:00,67.16,67.42,67.16,67.32,16000.0,32.7831,32.91,32.7831,32.8612,16000.0
2008-04-29 14:50:00,67.31,67.43,67.28,67.4,18500.0,32.8564,32.9149,32.8417,32.9003,18500.0
2008-04-29 15:00:00,67.41,67.5,67.38,67.46,11400.0,32.9052,32.9491,32.8905,32.9296,11400.0
2008-04-29 15:10:00,67.49,67.6,67.49,67.6,23400.0,32.9442,32.9979,32.9442,32.9979,23400.0
2008-04-29 15:20:00,67.56,67.56,67.41,67.42,11500.0,32.9784,32.9784,32.9052,32.91,11500.0
2008-04-29 15:30:00,67.4,67.48,67.38,67.44,19800.0,32.9003,32.9393,32.8905,32.9198,19800.0
2008-04-29 15:40:00,67.45,67.48,67.36,67.45,19200.0,32.9247,32.9393,32.8808,32.9247,19200.0
2008-04-29 15:50:00,67.44,67.45,67.19,67.2,27400.0,32.9198,32.9247,32.7978,32.8027,27400.0
2008-04-30 09:30:00,67.89,67.89,67.16,67.35,26000.0,33.1395,33.1395,32.7831,32.8759,26000.0
2008-04-30 09:40:00,67.4,67.41,67.22,67.38,10400.0,32.9003,32.9052,32.8124,32.8905,10400.0
2008-04-30 09:50:00,67.33,67.37,67.12,67.15,4300.0,32.8661,32.8856,32.7636,32.7783,4300.0
2008-04-30 10:00:00,67.08,67.21,67.08,67.19,11700.0,32.7441,32.8075,32.7441,32.7978,11700.0
2008-04-30 10:10:00,67.19,67.19,66.96,66.96,7100.0,32.7978,32.7978,32.6855,32.6855,7100.0
2008-04-30 10:20:00,66.95,67.05,66.92,67.0,18600.0,32.6806,32.7294,32.666,32.705,18600.0
2008-04-30 10:30:00,67.02,67.17,67.0,67.12,13600.0,32.7148,32.788,32.705,32.7636,13600.0
2008-04-30 10:40:00,67.13,67.22,67.12,67.17,8200.0,32.7685,32.8124,32.7636,32.788,8200.0
2008-04-30 10:50:00,67.21,67.31,67.2,67.25,1800.0,32.8075,32.8564,32.8027,32.8271,1800.0
2008-04-30 11:00:00,67.26,67.49,67.26,67.46,6200.0,32.8319,32.9442,32.8319,32.9296,6200.0
2008-04-30 11:10:00,67.52,67.57,67.5,67.54,3800.0,32.9589,32.9833,32.9491,32.9686,3800.0
2008-04-30 11:20:00,67.55,67.57,67.54,67.54,1400.0,32.9735,32.9833,32.9686,32.9686,1400.0
2008-04-30 11:30:00,67.58,67.59,67.47,67.48,10200.0,32.9882,32.993,32.9345,32.9393,10200.0
2008-04-30 11:40:00,67.5,67.5,67.42,67.46,8800.0,32.9491,32.9491,32.91,32.9296,8800.0
2008-04-30 11:50:00,67.46,67.57,67.45,67.57,4700.0,32.9296,32.9833,32.9247,32.9833,4700.0
2008-04-30 12:00:00,67.58,67.74,67.53,67.74,23300.0,32.9882,33.0663,32.9637,33.0663,23300.0
2008-04-30 12:10:00,67.76,67.76,67.64,67.65,14200.0,33.076,33.076,33.0174,33.0223,14200.0
2008-04-30 12:20:00,67.67,67.68,67.53,67.55,7200.0,33.0321,33.037,32.9637,32.9735,7200.0
2008-04-30 12:30:00,67.51,67.61,67.51,67.6,3300.0,32.954,33.0028,32.954,32.9979,3300.0
2008-04-30 12:40:00,67.61,67.61,67.54,67.57,6200.0,33.0028,33.0028,32.9686,32.9833,6200.0
2008-04-30 12:50:00,67.58,67.6,67.53,67.59,11500.0,32.9882,32.9979,32.9637,32.993,11500.0
2008-04-30 13:00:00,67.59,67.64,67.57,67.64,3100.0,32.993,33.0174,32.9833,33.0174,3100.0
2008-04-30 13:10:00,67.61,67.64,67.59,67.64,2700.0,33.0028,33.0174,32.993,33.0174,2700.0
2008-04-30 13:20:00,67.67,67.69,67.63,67.64,2700.0,33.0321,33.0418,33.0126,33.0174,2700.0
2008-04-30 13:30:00,67.67,67.73,67.62,67.66,14700.0,33.0321,33.0614,33.0077,33.0272,14700.0
2008-04-30 13:40:00,67.69,67.69,67.61,67.64,6900.0,33.0418,33.0418,33.0028,33.0174,6900.0
2008-04-30 13:50:00,67.61,67.71,67.57,67.66,11500.0,33.0028,33.0516,32.9833,33.0272,11500.0
2008-04-30 14:00:00,67.71,67.82,67.67,67.81,18400.0,33.0516,33.1053,33.0321,33.1004,18400.0
2008-04-30 14:10:00,67.8,67.98,67.33,67.98,69300.0,33.0955,33.1834,32.8661,33.1834,69300.0
2008-04-30 14:20:00,67.9,67.93,67.29,67.69,46500.0,33.1444,33.159,32.8466,33.0418,46500.0
2008-04-30 14:30:00,67.61,67.7,67.46,67.49,30600.0,33.0028,33.0467,32.9296,32.9442,30600.0
2008-04-30 14:40:00,67.48,67.56,67.35,67.35,20000.0,32.9393,32.9784,32.8759,32.8759,20000.0
2008-04-30 14:50:00,67.32,67.32,66.86,66.86,27400.0,32.8612,32.8612,32.6367,32.6367,27400.0
2008-04-30 15:00:00,66.86,66.98,66.78,66.92,29900.0,32.6367,32.6953,32.5976,32.666,29900.0
2008-04-30 15:10:00,66.94,66.94,66.36,66.4,35800.0,32.6757,32.6757,32.3926,32.4122,35800.0
2008-04-30 15:20:00,66.38,66.43,66.2,66.21,29100.0,32.4024,32.4268,32.3145,32.3194,29100.0
2008-04-30 15:30:00,66.21,66.41,66.19,66.4,18000.0,32.3194,32.417,32.3096,32.4122,18000.0
2008-04-30 15:40:00,66.36,66.78,66.2,66.78,17700.0,32.3926,32.5976,32.3145,32.5976,17700.0
2008-04-30 15:50:00,66.64,66.73,66.24,66.27,23000.0,32.5293,32.5732,32.334,32.3487,23000.0
2008-05-01 09:30:00,66.45,66.78,66.01,66.01,18600.0,32.4366,32.5976,32.2218,32.2218,18600.0
2008-05-01 09:40:00,66.0,66.16,65.92,66.15,25500.0,32.2169,32.295,32.1778,32.2901,25500.0
2008-05-01 09:50:00,66.15,66.24,66.05,66.08,16400.0,32.2901,32.334,32.2413,32.2559,16400.0
2008-05-01 10:00:00,66.12,66.33,66.11,66.28,14700.0,32.2755,32.378,32.2706,32.3536,14700.0
2008-05-01 10:10:00,66.35,66.39,66.22,66.26,21000.0,32.3877,32.4073,32.3243,32.3438,21000.0
2008-05-01 10:20:00,66.24,66.54,66.23,66.5,6600.0,32.334,32.4805,32.3292,32.461,6600.0
2008-05-01 10:30:00,66.53,66.83,66.48,66.82,10000.0,32.4756,32.622,32.4512,32.6172,10000.0
2008-05-01 10:40:00,66.81,66.88,66.77,66.82,11600.0,32.6123,32.6465,32.5928,32.6172,11600.0
2008-05-01 10:50:00,66.85,66.89,66.79,66.8,9600.0,32.6318,32.6513,32.6025,32.6074,9600.0
2008-05-01 11:00:00,66.82,67.07,66.79,67.07,61200.0,32.6172,32.7392,32.6025,32.7392,61200.0
2008-05-01 11:10:00,67.06,67.06,66.91,66.91,13100.0,32.7343,32.7343,32.6611,32.6611,13100.0
2008-05-01 11:20:00,66.95,66.97,66.79,66.79,11600.0,32.6806,32.6904,32.6025,32.6025,11600.0
2008-05-01 11:30:00,66.8,66.88,66.75,66.84,12700.0,32.6074,32.6465,32.583,32.6269,12700.0
2008-05-01 11:40:00,66.83,66.9,66.79,66.87,17000.0,32.622,32.6562,32.6025,32.6416,17000.0
2008-05-01 11:50:00,66.88,66.91,66.71,66.71,22100.0,32.6465,32.6611,32.5635,32.5635,22100.0
2008-05-01 12:00:00,66.7,66.81,66.7,66.81,18200.0,32.5586,32.6123,32.5586,32.6123,18200.0
2008-05-01 12:10:00,66.82,66.97,66.8,66.97,24500.0,32.6172,32.6904,32.6074,32.6904,24500.0
2008-05-01 12:20:00,66.98,66.98,66.92,66.96,4900.0,32.6953,32.6953,32.666,32.6855,4900.0
2008-05-01 12:30:00,66.96,67.24,66.96,67.24,21400.0,32.6855,32.8222,32.6855,32.8222,21400.0
2008-05-01 12:40:00,67.22,67.31,67.15,67.17,17600.0,32.8124,32.8564,32.7783,32.788,17600.0
2008-05-01 12:50:00,67.19,67.39,67.19,67.32,32000.0,32.7978,32.8954,32.7978,32.8612,32000.0
2008-05-01 13:00:00,67.32,67.41,67.31,67.31,15500.0,32.8612,32.9052,32.8564,32.8564,15500.0
2008-05-01 13:10:00,67.31,67.53,67.26,67.5,32300.0,32.8564,32.9637,32.8319,32.9491,32300.0
2008-05-01 13:20:00,67.5,67.58,67.43,67.48,14700.0,32.9491,32.9882,32.9149,32.9393,14700.0
2008-05-01 13:30:00,67.48,67.49,67.36,67.41,16300.0,32.9393,32.9442,32.8808,32.9052,16300.0
2008-05-01 13:40:00,67.4,67.42,67.33,67.36,18900.0,32.9003,32.91,32.8661,32.8808,18900.0
2008-05-01 13:50:00,67.36,67.36,67.22,67.22,12600.0,32.8808,32.8808,32.8124,32.8124,12600.0
2008-05-01 14:00:00,67.22,67.34,67.15,67.26,25900.0,32.8124,32.871,32.7783,32.8319,25900.0
2008-05-01 14:10:00,67.26,67.36,67.24,67.34,12800.0,32.8319,32.8808,32.8222,32.871,12800.0
2008-05-01 14:20:00,67.33,67.4,67.2,67.2,20700.0,32.8661,32.9003,32.8027,32.8027,20700.0
2008-05-01 14:30:00,67.23,67.39,67.21,67.32,15900.0,32.8173,32.8954,32.8075,32.8612,15900.0
2008-05-01 14:40:00,67.3,67.42,67.27,67.3,17000.0,32.8515,32.91,32.8368,32.8515,17000.0
2008-05-01 14:50:00,67.32,67.39,67.22,67.26,14800.0,32.8612,32.8954,32.8124,32.8319,14800.0
2008-05-01 15:00:00,67.26,67.31,67.16,67.18,8600.0,32.8319,32.8564,32.7831,32.7929,8600.0
2008-05-01 15:10:00,67.2,67.3,67.18,67.27,16300.0,32.8027,32.8515,32.7929,32.8368,16300.0
2008-05-01 15:20:00,67.28,67.31,67.22,67.28,15300.0,32.8417,32.8564,32.8124,32.8417,15300.0
2008-05-01 15:30:00,67.28,67.29,67.16,67.18,20900.0,32.8417,32.8466,32.7831,32.7929,20900.0
2008-05-01 15:40:00,67.2,67.44,67.17,67.43,26300.0,32.8027,32.9198,32.788,32.9149,26300.0
2008-05-01 15:50:00,67.44,67.75,67.43,67.7,64500.0,32.9198,33.0711,32.9149,33.0467,64500.0
2008-05-02 09:30:00,68.67,68.72,68.0,68.51,20400.0,33.5202,33.5446,33.1932,33.4421,20400.0
2008-05-02 09:40:00,68.4,68.56,68.28,68.35,15400.0,33.3884,33.4665,33.3298,33.364,15400.0
2008-05-02 09:50:00,68.33,68.47,68.31,68.47,7200.0,33.3543,33.4226,33.3445,33.4226,7200.0
2008-05-02 10:00:00,68.47,68.58,68.44,68.58,14900.0,33.4226,33.4763,33.4079,33.4763,14900.0
2008-05-02 10:10:00,68.56,68.59,68.44,68.44,13700.0,33.4665,33.4812,33.4079,33.4079,13700.0
2008-05-02 10:20:00,68.45,68.47,68.32,68.34,11700.0,33.4128,33.4226,33.3494,33.3591,11700.0
2008-05-02 10:30:00,68.36,68.47,68.35,68.41,18100.0,33.3689,33.4226,33.364,33.3933,18100.0
2008-05-02 10:40:00,68.35,68.35,68.23,68.32,9100.0,33.364,33.364,33.3054,33.3494,9100.0
2008-05-02 10:50:00,68.37,68.37,68.05,68.05,8700.0,33.3738,33.3738,33.2176,33.2176,8700.0
2008-05-02 11:00:00,68.1,68.15,68.0,68.15,7700.0,33.242,33.2664,33.1932,33.2664,7700.0
2008-05-02 11:10:00,68.12,68.18,68.07,68.09,7600.0,33.2517,33.281,33.2273,33.2371,7600.0
2008-05-02 11:20:00,68.05,68.11,68.02,68.09,7100.0,33.2176,33.2469,33.2029,33.2371,7100.0
2008-05-02 11:30:00,68.11,68.18,68.0,68.0,9100.0,33.2469,33.281,33.1932,33.1932,9100.0
2008-05-02 11:40:00,67.97,68.25,67.96,68.25,8000.0,33.1785,33.3152,33.1736,33.3152,8000.0
2008-05-02 11:50:00,68.25,68.26,68.11,68.15,11400.0,33.3152,33.3201,33.2469,33.2664,11400.0
2008-05-02 12:00:00,68.1,68.18,68.04,68.04,16500.0,33.242,33.281,33.2127,33.2127,16500.0
2008-05-02 12:10:00,68.1,68.15,68.08,68.09,9100.0,33.242,33.2664,33.2322,33.2371,9100.0
2008-05-02 12:20:00,68.08,68.13,68.06,68.11,4300.0,33.2322,33.2566,33.2225,33.2469,4300.0
2008-05-02 12:30:00,68.08,68.12,67.99,68.0,8700.0,33.2322,33.2517,33.1883,33.1932,8700.0
2008-05-02 12:40:00,68.01,68.01,67.91,67.92,7000.0,33.198,33.198,33.1492,33.1541,7000.0
2008-05-02 12:50:00,67.97,68.13,67.94,68.12,8400.0,33.1785,33.2566,33.1639,33.2517,8400.0
2008-05-02 13:00:00,68.13,68.13,67.88,67.88,6500.0,33.2566,33.2566,33.1346,33.1346,6500.0
2008-05-02 13:10:00,67.89,67.91,67.83,67.87,10700.0,33.1395,33.1492,33.1102,33.1297,10700.0
2008-05-02 13:20:00,67.89,67.96,67.86,67.95,4900.0,33.1395,33.1736,33.1248,33.1688,4900.0
2008-05-02 13:30:00,67.96,68.02,67.95,68.0,10200.0,33.1736,33.2029,33.1688,33.1932,10200.0
2008-05-02 13:40:00,67.95,68.15,67.95,68.03,10100.0,33.1688,33.2664,33.1688,33.2078,10100.0
2008-05-02 13:50:00,68.05,68.19,68.02,68.07,14100.0,33.2176,33.2859,33.2029,33.2273,14100.0
2008-05-02 14:00:00,68.02,68.09,67.83,67.86,37100.0,33.2029,33.2371,33.1102,33.1248,37100.0
2008-05-02 14:10:00,67.86,67.89,67.77,67.81,19300.0,33.1248,33.1395,33.0809,33.1004,19300.0
2008-05-02 14:20:00,67.78,67.92,67.78,67.85,11200.0,33.0858,33.1541,33.0858,33.1199,11200.0
2008-05-02 14:30:00,67.84,67.98,67.83,67.93,17600.0,33.1151,33.1834,33.1102,33.159,17600.0
2008-05-02 14:40:00,67.95,67.97,67.75,67.92,30400.0,33.1688,33.1785,33.0711,33.1541,30400.0
2008-05-02 14:50:00,67.93,67.93,67.84,67.84,13400.0,33.159,33.159,33.1151,33.1151,13400.0
2008-05-02 15:00:00,67.82,67.87,67.79,67.83,14400.0,33.1053,33.1297,33.0907,33.1102,14400.0
2008-05-02 15:10:00,67.86,68.0,67.83,67.92,42500.0,33.1248,33.1932,33.1102,33.1541,42500.0
2008-05-02 15:20:00,67.91,67.95,67.82,67.84,14700.0,33.1492,33.1688,33.1053,33.1151,14700.0
2008-05-02 15:30:00,67.84,67.85,67.69,67.71,20100.0,33.1151,33.1199,33.0418,33.0516,20100.0
2008-05-02 15:40:00,67.7,67.71,67.36,67.49,92300.0,33.0467,33.0516,32.8808,32.9442,92300.0
2008-05-02 15:50:00,67.46,67.54,67.3,67.54,203000.0,32.9296,32.9686,32.8515,32.9686,203000.0
2008-05-05 09:30:00,67.71,67.71,67.0,67.0,15800.0,33.0516,33.0516,32.705,32.705,15800.0
2008-05-05 09:40:00,66.93,67.12,66.9,67.12,6600.0,32.6709,32.7636,32.6562,32.7636,6600.0
2008-05-05 09:50:00,67.18,67.37,67.16,67.32,7800.0,32.7929,32.8856,32.7831,32.8612,7800.0
2008-05-05 10:00:00,67.34,67.69,67.32,67.68,13900.0,32.871,33.0418,32.8612,33.037,13900.0
2008-05-05 10:10:00,67.74,67.74,67.39,67.47,18000.0,33.0663,33.0663,32.8954,32.9345,18000.0
2008-05-05 10:20:00,67.51,67.51,67.35,67.36,2400.0,32.954,32.954,32.8759,32.8808,2400.0
2008-05-05 10:30:00,67.25,67.33,67.25,67.28,2400.0,32.8271,32.8661,32.8271,32.8417,2400.0
2008-05-05 10:40:00,67.32,67.37,67.32,67.34,2700.0,32.8612,32.8856,32.8612,32.871,2700.0
2008-05-05 10:50:00,67.26,67.26,67.09,67.09,1500.0,32.8319,32.8319,32.749,32.749,1500.0
2008-05-05 11:00:00,67.03,67.15,67.02,67.11,4300.0,32.7197,32.7783,32.7148,32.7587,4300.0
2008-05-05 11:10:00,67.1,67.23,67.1,67.23,2700.0,32.7538,32.8173,32.7538,32.8173,2700.0
2008-05-05 11:20:00,67.24,67.29,67.17,67.23,12600.0,32.8222,32.8466,32.788,32.8173,12600.0
2008-05-05 11:30:00,67.29,67.5,67.29,67.43,4600.0,32.8466,32.9491,32.8466,32.9149,4600.0
2008-05-05 11:40:00,67.48,67.52,67.45,67.46,2500.0,32.9393,32.9589,32.9247,32.9296,2500.0
2008-05-05 11:50:00,67.48,67.5,67.44,67.48,10900.0,32.9393,32.9491,32.9198,32.9393,10900.0
2008-05-05 12:00:00,67.5,67.52,67.46,67.51,4200.0,32.9491,32.9589,32.9296,32.954,4200.0
2008-05-05 12:10:00,67.51,67.52,67.36,67.42,20500.0,32.954,32.9589,32.8808,32.91,20500.0
2008-05-05 12:20:00,67.42,67.43,67.31,67.35,15800.0,32.91,32.9149,32.8564,32.8759,15800.0
2008-05-05 12:30:00,67.38,67.41,67.34,67.41,6500.0,32.8905,32.9052,32.871,32.9052,6500.0
2008-05-05 12:40:00,67.45,67.46,67.39,67.43,2900.0,32.9247,32.9296,32.8954,32.9149,2900.0
2008-05-05 12:50:00,67.46,67.51,67.43,67.45,3500.0,32.9296,32.954,32.9149,32.9247,3500.0
2008-05-05 13:00:00,67.5,67.5,67.44,67.48,5300.0,32.9491,32.9491,32.9198,32.9393,5300.0
2008-05-05 13:10:00,67.49,67.5,67.42,67.44,5400.0,32.9442,32.9491,32.91,32.9198,5400.0
2008-05-05 13:20:00,67.45,67.5,67.45,67.5,3500.0,32.9247,32.9491,32.9247,32.9491,3500.0
2008-05-05 13:30:00,67.5,67.5,67.42,67.45,9400.0,32.9491,32.9491,32.91,32.9247,9400.0
2008-05-05 13:40:00,67.42,67.47,67.39,67.39,12500.0,32.91,32.9345,32.8954,32.8954,12500.0
2008-05-05 13:50:00,67.39,67.4,67.28,67.28,10900.0,32.8954,32.9003,32.8417,32.8417,10900.0
2008-05-05 14:00:00,67.27,67.32,67.27,67.32,4800.0,32.8368,32.8612,32.8368,32.8612,4800.0
2008-05-05 14:10:00,67.3,67.35,67.28,67.3,7500.0,32.8515,32.8759,32.8417,32.8515,7500.0
2008-05-05 14:20:00,67.33,67.33,67.26,67.29,6500.0,32.8661,32.8661,32.8319,32.8466,6500.0
2008-05-05 14:30:00,67.28,67.33,67.26,67.28,6500.0,32.8417,32.8661,32.8319,32.8417,6500.0
2008-05-05 14:40:00,67.32,67.39,67.3,67.39,5300.0,32.8612,32.8954,32.8515,32.8954,5300.0
2008-05-05 14:50:00,67.43,67.43,67.33,67.37,2000.0,32.9149,32.9149,32.8661,32.8856,2000.0
2008-05-05 15:00:00,67.37,67.41,67.34,67.4,7000.0,32.8856,32.9052,32.871,32.9003,7000.0
2008-05-05 15:10:00,67.36,67.4,67.35,67.35,1400.0,32.8808,32.9003,32.8759,32.8759,1400.0
2008-05-05 15:20:00,67.38,67.41,67.31,67.31,5300.0,32.8905,32.9052,32.8564,32.8564,5300.0
2008-05-05 15:30:00,67.32,67.33,67.26,67.26,15500.0,32.8612,32.8661,32.8319,32.8319,15500.0
2008-05-05 15:40:00,67.27,67.4,67.25,67.4,6900.0,32.8368,32.9003,32.8271,32.9003,6900.0
2008-05-05 15:50:00,67.41,67.55,67.41,67.53,7400.0,32.9052,32.9735,32.9052,32.9637,7400.0
2008-05-06 09:30:00,67.65,68.05,66.95,66.95,27600.0,33.0223,33.2176,32.6806,32.6806,27600.0
2008-05-06 09:40:00,66.9,67.12,66.8,66.86,23200.0,32.6562,32.7636,32.6074,32.6367,23200.0
2008-05-06 09:50:00,66.89,66.95,66.79,66.84,5600.0,32.6513,32.6806,32.6025,32.6269,5600.0
2008-05-06 10:00:00,67.0,67.1,66.95,67.03,1800.0,32.705,32.7538,32.6806,32.7197,1800.0
2008-05-06 10:10:00,67.07,67.13,66.98,67.11,10900.0,32.7392,32.7685,32.6953,32.7587,10900.0
2008-05-06 10:20:00,67.12,67.17,66.99,67.04,6900.0,32.7636,32.788,32.7002,32.7246,6900.0
2008-05-06 10:30:00,67.02,67.06,66.96,66.98,4000.0,32.7148,32.7343,32.6855,32.6953,4000.0
2008-05-06 10:40:00,67.01,67.05,67.0,67.03,5300.0,32.7099,32.7294,32.705,32.7197,5300.0
2008-05-06 10:50:00,67.08,67.1,67.07,67.07,2600.0,32.7441,32.7538,32.7392,32.7392,2600.0
2008-05-06 11:00:00,67.13,67.3,67.12,67.3,3800.0,32.7685,32.8515,32.7636,32.8515,3800.0
2008-05-06 11:10:00,67.31,67.38,67.2,67.2,2300.0,32.8564,32.8905,32.8027,32.8027,2300.0
2008-05-06 11:20:00,67.22,67.23,67.18,67.21,2500.0,32.8124,32.8173,32.7929,32.8075,2500.0
2008-05-06 11:30:00,67.2,67.2,67.18,67.18,1700.0,32.8027,32.8027,32.7929,32.7929,1700.0
2008-05-06 11:40:00,67.16,67.27,67.16,67.26,4500.0,32.7831,32.8368,32.7831,32.8319,4500.0
2008-05-06 11:50:00,67.27,67.33,67.26,67.33,6000.0,32.8368,32.8661,32.8319,32.8661,6000.0
2008-05-06 12:00:00,67.33,67.57,67.33,67.57,9100.0,32.8661,32.9833,32.8661,32.9833,9100.0
2008-05-06 12:10:00,67.57,67.72,67.57,67.68,11100.0,32.9833,33.0565,32.9833,33.037,11100.0
2008-05-06 12:20:00,67.6,67.71,67.6,67.66,9000.0,32.9979,33.0516,32.9979,33.0272,9000.0
2008-05-06 12:30:00,67.66,67.66,67.48,67.51,6700.0,33.0272,33.0272,32.9393,32.954,6700.0
2008-05-06 12:40:00,67.52,67.62,67.5,67.62,12800.0,32.9589,33.0077,32.9491,33.0077,12800.0
2008-05-06 12:50:00,67.63,67.79,67.63,67.73,5300.0,33.0126,33.0907,33.0126,33.0614,5300.0
2008-05-06 13:00:00,67.74,67.74,67.65,67.68,11200.0,33.0663,33.0663,33.0223,33.037,11200.0
2008-05-06 13:10:00,67.71,67.73,67.63,67.68,7500.0,33.0516,33.0614,33.0126,33.037,7500.0
2008-05-06 13:20:00,67.66,67.69,67.61,67.61,7900.0,33.0272,33.0418,33.0028,33.0028,7900.0
2008-05-06 13:30:00,67.62,67.64,67.55,67.63,4600.0,33.0077,33.0174,32.9735,33.0126,4600.0
2008-05-06 13:40:00,67.6,67.66,67.49,67.49,13900.0,32.9979,33.0272,32.9442,32.9442,13900.0
2008-05-06 13:50:00,67.47,67.57,67.47,67.56,9000.0,32.9345,32.9833,32.9345,32.9784,9000.0
2008-05-06 14:00:00,67.58,67.58,67.35,67.36,5700.0,32.9882,32.9882,32.8759,32.8808,5700.0
2008-05-06 14:10:00,67.37,67.39,67.31,67.31,5100.0,32.8856,32.8954,32.8564,32.8564,5100.0
2008-05-06 14:20:00,67.32,67.39,67.28,67.39,3700.0,32.8612,32.8954,32.8417,32.8954,3700.0
2008-05-06 14:30:00,67.38,67.44,67.35,67.37,11100.0,32.8905,32.9198,32.8759,32.8856,11100.0
2008-05-06 14:40:00,67.35,67.48,67.34,67.48,4200.0,32.8759,32.9393,32.871,32.9393,4200.0
2008-05-06 14:50:00,67.5,67.61,67.49,67.55,9000.0,32.9491,33.0028,32.9442,32.9735,9000.0
2008-05-06 15:00:00,67.52,67.63,67.52,67.63,2100.0,32.9589,33.0126,32.9589,33.0126,2100.0
2008-05-06 15:10:00,67.63,67.69,67.6,67.65,11100.0,33.0126,33.0418,32.9979,33.0223,11100.0
2008-05-06 15:20:00,67.64,67.69,67.62,67.68,14000.0,33.0174,33.0418,33.0077,33.037,14000.0
2008-05-06 15:30:00,67.64,67.74,67.64,67.74,9400.0,33.0174,33.0663,33.0174,33.0663,9400.0
2008-05-06 15:40:00,67.71,67.73,67.66,67.68,13800.0,33.0516,33.0614,33.0272,33.037,13800.0
2008-05-06 15:50:00,67.66,67.9,67.66,67.86,20700.0,33.0272,33.1444,33.0272,33.1248,20700.0
2008-05-07 09:30:00,67.94,68.0,67.8,67.82,15200.0,33.1639,33.1932,33.0955,33.1053,15200.0
2008-05-07 09:40:00,67.76,67.76,67.4,67.65,9900.0,33.076,33.076,32.9003,33.0223,9900.0
2008-05-07 09:50:00,67.67,67.72,67.57,67.66,7500.0,33.0321,33.0565,32.9833,33.0272,7500.0
2008-05-07 10:00:00,67.59,67.59,67.31,67.38,15900.0,32.993,32.993,32.8564,32.8905,15900.0
2008-05-07 10:10:00,67.38,67.55,67.38,67.54,2500.0,32.8905,32.9735,32.8905,32.9686,2500.0
2008-05-07 10:20:00,67.57,67.57,67.47,67.5,4600.0,32.9833,32.9833,32.9345,32.9491,4600.0
2008-05-07 10:30:00,67.57,67.72,67.56,67.72,8000.0,32.9833,33.0565,32.9784,33.0565,8000.0
2008-05-07 10:40:00,67.74,67.8,67.56,67.56,8600.0,33.0663,33.0955,32.9784,32.9784,8600.0
2008-05-07 10:50:00,67.53,67.53,67.35,67.4,8700.0,32.9637,32.9637,32.8759,32.9003,8700.0
2008-05-07 11:00:00,67.36,67.45,67.32,67.43,10800.0,32.8808,32.9247,32.8612,32.9149,10800.0
2008-05-07 11:10:00,67.33,67.33,67.24,67.25,6900.0,32.8661,32.8661,32.8222,32.8271,6900.0
2008-05-07 11:20:00,67.21,67.23,67.16,67.16,4000.0,32.8075,32.8173,32.7831,32.7831,4000.0
2008-05-07 11:30:00,67.18,67.19,67.07,67.1,3100.0,32.7929,32.7978,32.7392,32.7538,3100.0
2008-05-07 11:40:00,67.13,67.16,67.1,67.14,3700.0,32.7685,32.7831,32.7538,32.7734,3700.0
2008-05-07 11:50:00,67.14,67.16,67.1,67.12,7900.0,32.7734,32.7831,32.7538,32.7636,7900.0
2008-05-07 12:00:00,67.13,67.23,67.13,67.22,2100.0,32.7685,32.8173,32.7685,32.8124,2100.0
2008-05-07 12:10:00,67.22,67.25,67.19,67.24,3800.0,32.8124,32.8271,32.7978,32.8222,3800.0
2008-05-07 12:20:00,67.23,67.27,67.17,67.19,5700.0,32.8173,32.8368,32.788,32.7978,5700.0
2008-05-07 12:30:00,67.18,67.21,67.12,67.17,4100.0,32.7929,32.8075,32.7636,32.788,4100.0
2008-05-07 12:40:00,67.14,67.17,67.11,67.17,4200.0,32.7734,32.788,32.7587,32.788,4200.0
2008-05-07 12:50:00,67.14,67.17,67.13,67.16,5000.0,32.7734,32.788,32.7685,32.7831,5000.0
2008-05-07 13:00:00,67.12,67.12,67.0,67.0,14900.0,32.7636,32.7636,32.705,32.705,14900.0
2008-05-07 13:10:00,66.97,66.97,66.88,66.91,11600.0,32.6904,32.6904,32.6465,32.6611,11600.0
2008-05-07 13:20:00,66.86,66.88,66.8,66.81,13200.0,32.6367,32.6465,32.6074,32.6123,13200.0
2008-05-07 13:30:00,66.81,66.82,66.77,66.77,6900.0,32.6123,32.6172,32.5928,32.5928,6900.0
2008-05-07 13:40:00,66.8,66.81,66.76,66.81,4000.0,32.6074,32.6123,32.5879,32.6123,4000.0
2008-05-07 13:50:00,66.82,66.83,66.69,66.72,19200.0,32.6172,32.622,32.5537,32.5684,19200.0
2008-05-07 14:00:00,66.72,66.78,66.71,66.78,25300.0,32.5684,32.5976,32.5635,32.5976,25300.0
2008-05-07 14:10:00,66.79,66.84,66.74,66.74,33800.0,32.6025,32.6269,32.5781,32.5781,33800.0
2008-05-07 14:20:00,66.72,66.72,66.57,66.57,14400.0,32.5684,32.5684,32.4951,32.4951,14400.0
2008-05-07 14:30:00,66.51,66.56,66.43,66.43,17900.0,32.4658,32.4903,32.4268,32.4268,17900.0
2008-05-07 14:40:00,66.39,66.43,66.29,66.31,17200.0,32.4073,32.4268,32.3585,32.3682,17200.0
2008-05-07 14:50:00,66.34,66.44,66.33,66.4,28600.0,32.3829,32.4317,32.378,32.4122,28600.0
2008-05-07 15:00:00,66.4,66.44,66.3,66.3,14300.0,32.4122,32.4317,32.3633,32.3633,14300.0
2008-05-07 15:10:00,66.3,66.32,66.24,66.28,15000.0,32.3633,32.3731,32.334,32.3536,15000.0
2008-05-07 15:20:00,66.27,66.31,66.03,66.07,25400.0,32.3487,32.3682,32.2315,32.2511,25400.0
2008-05-07 15:30:00,66.07,66.14,66.0,66.12,27100.0,32.2511,32.2852,32.2169,32.2755,27100.0
2008-05-07 15:40:00,66.12,66.35,66.07,66.29,32300.0,32.2755,32.3877,32.2511,32.3585,32300.0
2008-05-07 15:50:00,66.29,66.29,65.92,65.99,20800.0,32.3585,32.3585,32.1778,32.212,20800.0
2008-05-08 09:30:00,66.84,66.84,65.3,66.06,19500.0,32.6269,32.6269,31.8752,32.2462,19500.0
2008-05-08 09:40:00,66.11,66.22,66.0,66.18,6700.0,32.2706,32.3243,32.2169,32.3048,6700.0
2008-05-08 09:50:00,66.21,66.36,66.09,66.09,5800.0,32.3194,32.3926,32.2608,32.2608,5800.0
2008-05-08 10:00:00,66.02,66.08,65.97,65.98,5100.0,32.2267,32.2559,32.2023,32.2071,5100.0
2008-05-08 10:10:00,65.99,65.99,65.62,65.62,8700.0,32.212,32.212,32.0314,32.0314,8700.0
2008-05-08 10:20:00,65.67,65.81,65.65,65.81,5600.0,32.0558,32.1242,32.0461,32.1242,5600.0
2008-05-08 10:30:00,65.79,65.79,65.5,65.5,3500.0,32.1144,32.1144,31.9728,31.9728,3500.0
2008-05-08 10:40:00,65.53,65.63,65.5,65.5,9700.0,31.9875,32.0363,31.9728,31.9728,9700.0
2008-05-08 10:50:00,65.5,65.68,65.36,65.68,8200.0,31.9728,32.0607,31.9045,32.0607,8200.0
2008-05-08 11:00:00,65.77,65.88,65.54,65.88,4100.0,32.1046,32.1583,31.9924,32.1583,4100.0
2008-05-08 11:10:00,65.84,65.93,65.75,65.91,5400.0,32.1388,32.1827,32.0949,32.173,5400.0
2008-05-08 11:20:00,65.96,66.04,65.95,66.04,3800.0,32.1974,32.2364,32.1925,32.2364,3800.0
2008-05-08 11:30:00,66.04,66.14,65.97,65.97,10100.0,32.2364,32.2852,32.2023,32.2023,10100.0
2008-05-08 11:40:00,65.97,65.98,65.9,65.95,2900.0,32.2023,32.2071,32.1681,32.1925,2900.0
2008-05-08 11:50:00,65.9,65.98,65.83,65.98,6900.0,32.1681,32.2071,32.1339,32.2071,6900.0
2008-05-08 12:00:00,65.96,65.96,65.81,65.88,3600.0,32.1974,32.1974,32.1242,32.1583,3600.0
2008-05-08 12:10:00,65.88,65.89,65.81,65.84,3900.0,32.1583,32.1632,32.1242,32.1388,3900.0
2008-05-08 12:20:00,65.82,65.84,65.78,65.79,6200.0,32.129,32.1388,32.1095,32.1144,6200.0
2008-05-08 12:30:00,65.79,65.88,65.78,65.86,10300.0,32.1144,32.1583,32.1095,32.1486,10300.0
2008-05-08 12:40:00,65.83,65.88,65.73,65.76,14200.0,32.1339,32.1583,32.0851,32.0997,14200.0
2008-05-08 12:50:00,65.79,65.81,65.78,65.81,6700.0,32.1144,32.1242,32.1095,32.1242,6700.0
2008-05-08 13:00:00,65.83,65.93,65.81,65.88,12900.0,32.1339,32.1827,32.1242,32.1583,12900.0
2008-05-08 13:10:00,65.88,65.9,65.79,65.83,12000.0,32.1583,32.1681,32.1144,32.1339,12000.0
2008-05-08 13:20:00,65.86,66.19,65.86,66.19,11100.0,32.1486,32.3096,32.1486,32.3096,11100.0
2008-05-08 13:30:00,66.2,66.29,66.18,66.23,6000.0,32.3145,32.3585,32.3048,32.3292,6000.0
2008-05-08 13:40:00,66.18,66.25,66.14,66.2,8400.0,32.3048,32.3389,32.2852,32.3145,8400.0
2008-05-08 13:50:00,66.22,66.39,66.2,66.21,76000.0,32.3243,32.4073,32.3145,32.3194,76000.0
2008-05-08 14:00:00,66.22,66.26,66.06,66.07,11100.0,32.3243,32.3438,32.2462,32.2511,11100.0
2008-05-08 14:10:00,66.08,66.09,65.91,66.01,18000.0,32.2559,32.2608,32.173,32.2218,18000.0
2008-05-08 14:20:00,65.95,66.0,65.88,65.88,7400.0,32.1925,32.2169,32.1583,32.1583,7400.0
2008-05-08 14:30:00,65.88,65.91,65.86,65.89,10400.0,32.1583,32.173,32.1486,32.1632,10400.0
2008-05-08 14:40:00,65.86,65.86,65.76,65.77,17000.0,32.1486,32.1486,32.0997,32.1046,17000.0
2008-05-08 14:50:00,65.76,65.79,65.72,65.75,6200.0,32.0997,32.1144,32.0802,32.0949,6200.0
2008-05-08 15:00:00,65.76,65.86,65.67,65.71,10300.0,32.0997,32.1486,32.0558,32.0753,10300.0
2008-05-08 15:10:00,65.72,65.73,65.57,65.63,7200.0,32.0802,32.0851,32.007,32.0363,7200.0
2008-05-08 15:20:00,65.59,65.73,65.5,65.64,11800.0,32.0168,32.0851,31.9728,32.0412,11800.0
2008-05-08 15:30:00,65.65,65.7,65.61,65.66,8400.0,32.0461,32.0705,32.0265,32.0509,8400.0
2008-05-08 15:40:00,65.63,65.78,65.57,65.76,8900.0,32.0363,32.1095,32.007,32.0997,8900.0
2008-05-08 15:50:00,65.76,65.87,65.76,65.82,15500.0,32.0997,32.1534,32.0997,32.129,15500.0
2008-05-09 09:30:00,65.7,65.7,65.19,65.19,17800.0,32.0705,32.0705,31.8215,31.8215,17800.0
2008-05-09 09:40:00,65.17,65.44,65.17,65.42,4700.0,31.8117,31.9435,31.8117,31.9338,4700.0
2008-05-09 09:50:00,65.52,65.53,65.25,65.25,2800.0,31.9826,31.9875,31.8508,31.8508,2800.0
2008-05-09 10:00:00,65.22,65.5,65.22,65.46,7400.0,31.8362,31.9728,31.8362,31.9533,7400.0
2008-05-09 10:10:00,65.41,65.41,65.17,65.28,10500.0,31.9289,31.9289,31.8117,31.8654,10500.0
2008-05-09 10:20:00,65.33,65.36,65.2,65.32,9000.0,31.8898,31.9045,31.8264,31.885,9000.0
2008-05-09 10:30:00,65.39,65.61,65.33,65.54,12600.0,31.9191,32.0265,31.8898,31.9924,12600.0
2008-05-09 10:40:00,65.57,66.09,65.57,65.95,8100.0,32.007,32.2608,32.007,32.1925,8100.0
2008-05-09 10:50:00,65.9,65.9,65.77,65.77,2800.0,32.1681,32.1681,32.1046,32.1046,2800.0
2008-05-09 11:00:00,65.78,65.79,65.63,65.75,6800.0,32.1095,32.1144,32.0363,32.0949,6800.0
2008-05-09 11:10:00,65.75,65.75,65.59,65.69,4200.0,32.0949,32.0949,32.0168,32.0656,4200.0
2008-05-09 11:20:00,65.63,65.68,65.51,65.61,6400.0,32.0363,32.0607,31.9777,32.0265,6400.0
2008-05-09 11:30:00,65.61,65.61,65.4,65.4,1700.0,32.0265,32.0265,31.924,31.924,1700.0
2008-05-09 11:40:00,65.4,65.4,65.3,65.36,1300.0,31.924,31.924,31.8752,31.9045,1300.0
2008-05-09 11:50:00,65.35,65.43,65.3,65.41,2200.0,31.8996,31.9387,31.8752,31.9289,2200.0
2008-05-09 12:00:00,65.37,65.39,65.31,65.31,5500.0,31.9094,31.9191,31.8801,31.8801,5500.0
2008-05-09 12:10:00,65.27,65.4,65.27,65.4,2200.0,31.8606,31.924,31.8606,31.924,2200.0
2008-05-09 12:20:00,65.39,65.4,65.33,65.39,4100.0,31.9191,31.924,31.8898,31.9191,4100.0
2008-05-09 12:30:00,65.48,65.48,65.33,65.38,8800.0,31.9631,31.9631,31.8898,31.9143,8800.0
2008-05-09 12:40:00,65.37,65.41,65.32,65.34,3000.0,31.9094,31.9289,31.885,31.8947,3000.0
2008-05-09 12:50:00,65.41,65.43,65.39,65.43,1600.0,31.9289,31.9387,31.9191,31.9387,1600.0
2008-05-09 13:00:00,65.38,65.5,65.38,65.48,6700.0,31.9143,31.9728,31.9143,31.9631,6700.0
2008-05-09 13:10:00,65.47,65.5,65.42,65.48,5200.0,31.9582,31.9728,31.9338,31.9631,5200.0
2008-05-09 13:20:00,65.48,65.49,65.43,65.43,56700.0,31.9631,31.9679,31.9387,31.9387,56700.0
2008-05-09 13:30:00,65.43,65.43,65.33,65.4,10100.0,31.9387,31.9387,31.8898,31.924,10100.0
2008-05-09 13:40:00,65.36,65.36,65.27,65.3,5800.0,31.9045,31.9045,31.8606,31.8752,5800.0
2008-05-09 13:50:00,65.3,65.31,65.24,65.27,8600.0,31.8752,31.8801,31.8459,31.8606,8600.0
2008-05-09 14:00:00,65.24,65.27,65.2,65.23,5600.0,31.8459,31.8606,31.8264,31.841,5600.0
2008-05-09 14:10:00,65.24,65.24,65.07,65.19,25000.0,31.8459,31.8459,31.7629,31.8215,25000.0
2008-05-09 14:20:00,65.17,65.2,65.13,65.16,12300.0,31.8117,31.8264,31.7922,31.8069,12300.0
2008-05-09 14:30:00,65.15,65.17,65.11,65.14,6400.0,31.802,31.8117,31.7825,31.7971,6400.0
2008-05-09 14:40:00,65.14,65.17,65.11,65.13,7400.0,31.7971,31.8117,31.7825,31.7922,7400.0
2008-05-09 14:50:00,65.14,65.14,65.07,65.09,6000.0,31.7971,31.7971,31.7629,31.7727,6000.0
2008-05-09 15:00:00,65.11,65.17,65.1,65.17,3100.0,31.7825,31.8117,31.7776,31.8117,3100.0
2008-05-09 15:10:00,65.14,65.16,65.11,65.14,5800.0,31.7971,31.8069,31.7825,31.7971,5800.0
2008-05-09 15:20:00,65.14,65.36,65.11,65.33,11500.0,31.7971,31.9045,31.7825,31.8898,11500.0
2008-05-09 15:30:00,65.32,65.41,65.32,65.37,10700.0,31.885,31.9289,31.885,31.9094,10700.0
2008-05-09 15:40:00,65.39,65.46,65.34,65.46,12300.0,31.9191,31.9533,31.8947,31.9533,12300.0
2008-05-09 15:50:00,65.47,65.47,65.32,65.4,6300.0,31.9582,31.9582,31.885,31.924,6300.0
2008-05-12 09:30:00,65.61,65.95,65.61,65.95,28200.0,32.0265,32.1925,32.0265,32.1925,28200.0
2008-05-12 09:40:00,65.91,65.91,65.76,65.78,4500.0,32.173,32.173,32.0997,32.1095,4500.0
2008-05-12 09:50:00,65.73,65.88,65.72,65.84,5500.0,32.0851,32.1583,32.0802,32.1388,5500.0
2008-05-12 10:00:00,65.81,65.83,65.57,65.59,4800.0,32.1242,32.1339,32.007,32.0168,4800.0
2008-05-12 10:10:00,65.59,65.59,65.47,65.47,5800.0,32.0168,32.0168,31.9582,31.9582,5800.0
2008-05-12 10:20:00,65.44,65.62,65.44,65.62,2600.0,31.9435,32.0314,31.9435,32.0314,2600.0
2008-05-12 10:30:00,65.54,65.74,65.5,65.74,3900.0,31.9924,32.09,31.9728,32.09,3900.0
2008-05-12 10:40:00,65.83,65.95,65.74,65.93,5800.0,32.1339,32.1925,32.09,32.1827,5800.0
2008-05-12 10:50:00,65.93,65.98,65.84,65.88,11900.0,32.1827,32.2071,32.1388,32.1583,11900.0
2008-05-12 11:00:00,65.82,65.94,65.81,65.89,5500.0,32.129,32.1876,32.1242,32.1632,5500.0
2008-05-12 11:10:00,65.91,65.91,65.81,65.82,2400.0,32.173,32.173,32.1242,32.129,2400.0
2008-05-12 11:20:00,65.87,65.97,65.87,65.89,3800.0,32.1534,32.2023,32.1534,32.1632,3800.0
2008-05-12 11:30:00,65.91,65.94,65.9,65.92,4300.0,32.173,32.1876,32.1681,32.1778,4300.0
2008-05-12 11:40:00,66.04,66.13,65.98,66.13,10300.0,32.2364,32.2804,32.2071,32.2804,10300.0
2008-05-12 11:50:00,66.18,66.21,66.15,66.15,1900.0,32.3048,32.3194,32.2901,32.2901,1900.0
2008-05-12 12:00:00,66.2,66.35,66.18,66.35,2600.0,32.3145,32.3877,32.3048,32.3877,2600.0
2008-05-12 12:10:00,66.36,66.36,66.26,66.29,3600.0,32.3926,32.3926,32.3438,32.3585,3600.0
2008-05-12 12:20:00,66.3,66.36,66.28,66.36,3700.0,32.3633,32.3926,32.3536,32.3926,3700.0
2008-05-12 12:30:00,66.36,66.38,66.28,66.31,1700.0,32.3926,32.4024,32.3536,32.3682,1700.0
2008-05-12 12:40:00,66.33,66.38,66.33,66.38,4500.0,32.378,32.4024,32.378,32.4024,4500.0
2008-05-12 12:50:00,66.38,66.41,66.31,66.31,11800.0,32.4024,32.417,32.3682,32.3682,11800.0
2008-05-12 13:00:00,66.25,66.26,66.11,66.11,3700.0,32.3389,32.3438,32.2706,32.2706,3700.0
2008-05-12 13:10:00,66.15,66.23,66.15,66.23,2700.0,32.2901,32.3292,32.2901,32.3292,2700.0
2008-05-12 13:20:00,66.26,66.31,66.19,66.19,2500.0,32.3438,32.3682,32.3096,32.3096,2500.0
2008-05-12 13:30:00,66.19,66.2,65.97,66.0,6000.0,32.3096,32.3145,32.2023,32.2169,6000.0
2008-05-12 13:40:00,66.0,66.05,65.95,66.04,11100.0,32.2169,32.2413,32.1925,32.2364,11100.0
2008-05-12 13:50:00,66.06,66.06,66.03,66.04,2100.0,32.2462,32.2462,32.2315,32.2364,2100.0
2008-05-12 14:00:00,66.03,66.07,66.02,66.03,4400.0,32.2315,32.2511,32.2267,32.2315,4400.0
2008-05-12 14:10:00,66.09,66.16,66.08,66.15,2200.0,32.2608,32.295,32.2559,32.2901,2200.0
2008-05-12 14:20:00,66.14,66.32,66.11,66.24,7500.0,32.2852,32.3731,32.2706,32.334,7500.0
2008-05-12 14:30:00,66.23,66.33,66.23,66.31,5300.0,32.3292,32.378,32.3292,32.3682,5300.0
2008-05-12 14:40:00,66.32,66.39,66.31,66.38,7700.0,32.3731,32.4073,32.3682,32.4024,7700.0
2008-05-12 14:50:00,66.38,66.55,66.38,66.51,10700.0,32.4024,32.4854,32.4024,32.4658,10700.0
2008-05-12 15:00:00,66.5,66.55,66.43,66.5,20600.0,32.461,32.4854,32.4268,32.461,20600.0
2008-05-12 15:10:00,66.53,66.55,66.5,66.52,12900.0,32.4756,32.4854,32.461,32.4707,12900.0
2008-05-12 15:20:00,66.52,66.63,66.51,66.57,10000.0,32.4707,32.5244,32.4658,32.4951,10000.0
2008-05-12 15:30:00,66.5,66.61,66.49,66.57,13900.0,32.461,32.5147,32.4561,32.4951,13900.0
2008-05-12 15:40:00,66.59,66.69,66.57,66.69,17700.0,32.5049,32.5537,32.4951,32.5537,17700.0
2008-05-12 15:50:00,66.7,66.98,66.7,66.92,11700.0,32.5586,32.6953,32.5586,32.666,11700.0
2008-05-13 09:30:00,67.24,67.3,66.62,66.7,30200.0,32.8222,32.8515,32.5195,32.5586,30200.0
2008-05-13 09:40:00,66.79,67.03,66.59,66.97,14900.0,32.6025,32.7197,32.5049,32.6904,14900.0
2008-05-13 09:50:00,66.95,67.22,66.9,67.15,15200.0,32.6806,32.8124,32.6562,32.7783,15200.0
2008-05-13 10:00:00,67.16,67.24,66.78,66.83,14400.0,32.7831,32.8222,32.5976,32.622,14400.0
2008-05-13 10:10:00,66.82,66.98,66.75,66.91,12000.0,32.6172,32.6953,32.583,32.6611,12000.0
2008-05-13 10:20:00,66.87,66.97,66.87,66.92,3200.0,32.6416,32.6904,32.6416,32.666,3200.0
2008-05-13 10:30:00,66.94,66.94,66.87,66.89,2500.0,32.6757,32.6757,32.6416,32.6513,2500.0
2008-05-13 10:40:00,66.85,66.85,66.68,66.69,3600.0,32.6318,32.6318,32.5488,32.5537,3600.0
2008-05-13 10:50:00,66.58,66.61,66.57,66.59,2100.0,32.5,32.5147,32.4951,32.5049,2100.0
2008-05-13 11:00:00,66.58,66.66,66.5,66.66,5700.0,32.5,32.5391,32.461,32.5391,5700.0
2008-05-13 11:10:00,66.63,66.66,66.6,66.64,3900.0,32.5244,32.5391,32.5098,32.5293,3900.0
2008-05-13 11:20:00,66.59,66.62,66.51,66.59,4400.0,32.5049,32.5195,32.4658,32.5049,4400.0
2008-05-13 11:30:00,66.56,66.56,66.45,66.46,4300.0,32.4903,32.4903,32.4366,32.4414,4300.0
2008-05-13 11:40:00,66.45,66.56,66.45,66.55,5300.0,32.4366,32.4903,32.4366,32.4854,5300.0
2008-05-13 11:50:00,66.56,66.71,66.53,66.71,6500.0,32.4903,32.5635,32.4756,32.5635,6500.0
2008-05-13 12:00:00,66.8,66.83,66.76,66.79,6000.0,32.6074,32.622,32.5879,32.6025,6000.0
2008-05-13 12:10:00,66.69,66.8,66.66,66.79,6700.0,32.5537,32.6074,32.5391,32.6025,6700.0
2008-05-13 12:20:00,66.8,66.94,66.8,66.9,2800.0,32.6074,32.6757,32.6074,32.6562,2800.0
2008-05-13 12:30:00,66.94,66.97,66.9,66.92,2500.0,32.6757,32.6904,32.6562,32.666,2500.0
2008-05-13 12:40:00,66.91,66.96,66.84,66.85,4200.0,32.6611,32.6855,32.6269,32.6318,4200.0
2008-05-13 12:50:00,66.82,66.87,66.79,66.87,3500.0,32.6172,32.6416,32.6025,32.6416,3500.0
2008-05-13 13:00:00,66.86,66.86,66.79,66.82,2500.0,32.6367,32.6367,32.6025,32.6172,2500.0
2008-05-13 13:10:00,66.8,66.8,66.77,66.79,4700.0,32.6074,32.6074,32.5928,32.6025,4700.0
2008-05-13 13:20:00,66.79,66.9,66.79,66.9,6200.0,32.6025,32.6562,32.6025,32.6562,6200.0
2008-05-13 13:30:00,66.89,67.02,66.89,66.96,4700.0,32.6513,32.7148,32.6513,32.6855,4700.0
2008-05-13 13:40:00,66.96,67.05,66.94,67.05,8800.0,32.6855,32.7294,32.6757,32.7294,8800.0
2008-05-13 13:50:00,67.06,67.08,67.03,67.07,2900.0,32.7343,32.7441,32.7197,32.7392,2900.0
2008-05-13 14:00:00,67.0,67.11,67.0,67.08,5300.0,32.705,32.7587,32.705,32.7441,5300.0
2008-05-13 14:10:00,67.03,67.03,66.89,66.89,3500.0,32.7197,32.7197,32.6513,32.6513,3500.0
2008-05-13 14:20:00,66.88,66.91,66.86,66.88,5900.0,32.6465,32.6611,32.6367,32.6465,5900.0
2008-05-13 14:30:00,66.89,66.98,66.89,66.98,12600.0,32.6513,32.6953,32.6513,32.6953,12600.0
2008-05-13 14:40:00,67.03,67.1,67.02,67.08,7100.0,32.7197,32.7538,32.7148,32.7441,7100.0
2008-05-13 14:50:00,67.09,67.22,67.08,67.22,3400.0,32.749,32.8124,32.7441,32.8124,3400.0
2008-05-13 15:00:00,67.21,67.26,67.2,67.24,3200.0,32.8075,32.8319,32.8027,32.8222,3200.0
2008-05-13 15:10:00,67.24,67.27,67.18,67.18,15100.0,32.8222,32.8368,32.7929,32.7929,15100.0
2008-05-13 15:20:00,67.18,67.2,67.12,67.15,16200.0,32.7929,32.8027,32.7636,32.7783,16200.0
2008-05-13 15:30:00,67.17,67.2,67.11,67.16,8200.0,32.788,32.8027,32.7587,32.7831,8200.0
2008-05-13 15:40:00,67.15,67.17,67.04,67.06,14400.0,32.7783,32.788,32.7246,32.7343,14400.0
2008-05-13 15:50:00,67.04,67.15,67.04,67.11,11100.0,32.7246,32.7783,32.7246,32.7587,11100.0
2008-05-14 09:30:00,67.89,67.89,67.39,67.59,21900.0,33.1395,33.1395,32.8954,32.993,21900.0
2008-05-14 09:40:00,67.64,67.65,67.47,67.64,4100.0,33.0174,33.0223,32.9345,33.0174,4100.0
2008-05-14 09:50:00,67.66,67.73,67.61,67.61,2800.0,33.0272,33.0614,33.0028,33.0028,2800.0
2008-05-14 10:00:00,67.63,67.64,67.5,67.51,8900.0,33.0126,33.0174,32.9491,32.954,8900.0
2008-05-14 10:10:00,67.55,67.59,67.49,67.56,9200.0,32.9735,32.993,32.9442,32.9784,9200.0
2008-05-14 10:20:00,67.54,67.78,67.54,67.73,2500.0,32.9686,33.0858,32.9686,33.0614,2500.0
2008-05-14 10:30:00,67.68,67.71,67.58,67.59,7200.0,33.037,33.0516,32.9882,32.993,7200.0
2008-05-14 10:40:00,67.61,67.69,67.58,67.58,5600.0,33.0028,33.0418,32.9882,32.9882,5600.0
2008-05-14 10:50:00,67.59,67.62,67.51,67.62,3600.0,32.993,33.0077,32.954,33.0077,3600.0
2008-05-14 11:00:00,67.59,67.75,67.54,67.75,3400.0,32.993,33.0711,32.9686,33.0711,3400.0
2008-05-14 11:10:00,67.74,67.75,67.67,67.74,7200.0,33.0663,33.0711,33.0321,33.0663,7200.0
2008-05-14 11:20:00,67.76,67.76,67.7,67.76,1700.0,33.076,33.076,33.0467,33.076,1700.0
2008-05-14 11:30:00,67.78,67.8,67.75,67.8,2900.0,33.0858,33.0955,33.0711,33.0955,2900.0
2008-05-14 11:40:00,67.8,67.84,67.77,67.8,4400.0,33.0955,33.1151,33.0809,33.0955,4400.0
2008-05-14 11:50:00,67.77,67.77,67.7,67.72,3200.0,33.0809,33.0809,33.0467,33.0565,3200.0
2008-05-14 12:00:00,67.69,67.74,67.69,67.74,2000.0,33.0418,33.0663,33.0418,33.0663,2000.0
2008-05-14 12:10:00,67.75,67.79,67.73,67.73,5500.0,33.0711,33.0907,33.0614,33.0614,5500.0
2008-05-14 12:20:00,67.72,67.77,67.69,67.73,8600.0,33.0565,33.0809,33.0418,33.0614,8600.0
2008-05-14 12:30:00,67.75,67.87,67.68,67.87,5000.0,33.0711,33.1297,33.037,33.1297,5000.0
2008-05-14 12:40:00,67.86,67.86,67.8,67.8,2400.0,33.1248,33.1248,33.0955,33.0955,2400.0
2008-05-14 12:50:00,67.83,67.85,67.79,67.84,2500.0,33.1102,33.1199,33.0907,33.1151,2500.0
2008-05-14 13:00:00,67.86,67.92,67.82,67.92,5800.0,33.1248,33.1541,33.1053,33.1541,5800.0
2008-05-14 13:10:00,67.92,68.0,67.91,68.0,1700.0,33.1541,33.1932,33.1492,33.1932,1700.0
2008-05-14 13:20:00,68.0,68.01,67.96,68.01,8100.0,33.1932,33.198,33.1736,33.198,8100.0
2008-05-14 13:30:00,68.01,68.04,67.99,68.02,3600.0,33.198,33.2127,33.1883,33.2029,3600.0
2008-05-14 13:40:00,68.02,68.04,67.96,67.96,2900.0,33.2029,33.2127,33.1736,33.1736,2900.0
2008-05-14 13:50:00,67.99,67.99,67.96,67.96,3300.0,33.1883,33.1883,33.1736,33.1736,3300.0
2008-05-14 14:00:00,67.96,67.98,67.9,67.92,8500.0,33.1736,33.1834,33.1444,33.1541,8500.0
2008-05-14 14:10:00,67.91,67.94,67.88,67.89,12600.0,33.1492,33.1639,33.1346,33.1395,12600.0
2008-05-14 14:20:00,67.88,67.88,67.82,67.82,7300.0,33.1346,33.1346,33.1053,33.1053,7300.0
2008-05-14 14:30:00,67.83,67.87,67.78,67.78,6800.0,33.1102,33.1297,33.0858,33.0858,6800.0
2008-05-14 14:40:00,67.77,67.81,67.73,67.75,6100.0,33.0809,33.1004,33.0614,33.0711,6100.0
2008-05-14 14:50:00,67.73,67.77,67.71,67.77,16900.0,33.0614,33.0809,33.0516,33.0809,16900.0
2008-05-14 15:00:00,67.75,67.78,67.68,67.68,7500.0,33.0711,33.0858,33.037,33.037,7500.0
2008-05-14 15:10:00,67.66,67.7,67.64,67.7,6300.0,33.0272,33.0467,33.0174,33.0467,6300.0
2008-05-14 15:20:00,67.71,67.71,67.54,67.58,15800.0,33.0516,33.0516,32.9686,32.9882,15800.0
2008-05-14 15:30:00,67.61,67.61,67.48,67.52,18200.0,33.0028,33.0028,32.9393,32.9589,18200.0
2008-05-14 15:40:00,67.52,67.65,67.52,67.64,15000.0,32.9589,33.0223,32.9589,33.0174,15000.0
2008-05-14 15:50:00,67.65,67.65,67.52,67.63,14900.0,33.0223,33.0223,32.9589,33.0126,14900.0
2008-05-15 09:30:00,67.86,67.95,67.5,67.53,42900.0,33.1248,33.1688,32.9491,32.9637,42900.0
2008-05-15 09:40:00,67.55,67.59,67.21,67.28,13100.0,32.9735,32.993,32.8075,32.8417,13100.0
2008-05-15 09:50:00,67.41,67.41,67.23,67.29,13300.0,32.9052,32.9052,32.8173,32.8466,13300.0
2008-05-15 10:00:00,67.35,67.4,67.27,67.37,10000.0,32.8759,32.9003,32.8368,32.8856,10000.0
2008-05-15 10:10:00,67.41,67.41,67.24,67.32,9800.0,32.9052,32.9052,32.8222,32.8612,9800.0
2008-05-15 10:20:00,67.33,67.37,67.26,67.32,9600.0,32.8661,32.8856,32.8319,32.8612,9600.0
2008-05-15 10:30:00,67.38,67.43,67.35,67.43,10700.0,32.8905,32.9149,32.8759,32.9149,10700.0
2008-05-15 10:40:00,67.49,67.57,67.49,67.55,6400.0,32.9442,32.9833,32.9442,32.9735,6400.0
2008-05-15 10:50:00,67.56,67.57,67.52,67.56,5700.0,32.9784,32.9833,32.9589,32.9784,5700.0
2008-05-15 11:00:00,67.59,67.69,67.59,67.6,5300.0,32.993,33.0418,32.993,32.9979,5300.0
2008-05-15 11:10:00,67.56,67.56,67.5,67.5,2400.0,32.9784,32.9784,32.9491,32.9491,2400.0
2008-05-15 11:20:00,67.5,67.53,67.47,67.53,6500.0,32.9491,32.9637,32.9345,32.9637,6500.0
2008-05-15 11:30:00,67.54,67.6,67.53,67.55,9300.0,32.9686,32.9979,32.9637,32.9735,9300.0
2008-05-15 11:40:00,67.56,67.56,67.5,67.55,9900.0,32.9784,32.9784,32.9491,32.9735,9900.0
2008-05-15 11:50:00,67.52,67.61,67.51,67.61,9200.0,32.9589,33.0028,32.954,33.0028,9200.0
2008-05-15 12:00:00,67.61,67.74,67.6,67.72,7800.0,33.0028,33.0663,32.9979,33.0565,7800.0
2008-05-15 12:10:00,67.69,67.75,67.68,67.68,5200.0,33.0418,33.0711,33.037,33.037,5200.0
2008-05-15 12:20:00,67.65,67.83,67.65,67.83,4800.0,33.0223,33.1102,33.0223,33.1102,4800.0
2008-05-15 12:30:00,67.86,68.16,67.86,68.16,6900.0,33.1248,33.2713,33.1248,33.2713,6900.0
2008-05-15 12:40:00,68.22,68.22,68.12,68.14,3900.0,33.3006,33.3006,33.2517,33.2615,3900.0
2008-05-15 12:50:00,68.09,68.1,68.05,68.1,2700.0,33.2371,33.242,33.2176,33.242,2700.0
2008-05-15 13:00:00,68.12,68.21,68.12,68.13,6300.0,33.2517,33.2957,33.2517,33.2566,6300.0
2008-05-15 13:10:00,68.14,68.14,67.99,68.01,4100.0,33.2615,33.2615,33.1883,33.198,4100.0
2008-05-15 13:20:00,67.96,68.05,67.93,68.02,10500.0,33.1736,33.2176,33.159,33.2029,10500.0
2008-05-15 13:30:00,68.02,68.05,67.89,67.92,9700.0,33.2029,33.2176,33.1395,33.1541,9700.0
2008-05-15 13:40:00,67.88,68.03,67.88,68.01,9300.0,33.1346,33.2078,33.1346,33.198,9300.0
2008-05-15 13:50:00,68.0,68.0,67.93,67.97,7200.0,33.1932,33.1932,33.159,33.1785,7200.0
2008-05-15 14:00:00,67.97,68.07,67.94,68.07,6000.0,33.1785,33.2273,33.1639,33.2273,6000.0
2008-05-15 14:10:00,68.07,68.11,68.06,68.06,9200.0,33.2273,33.2469,33.2225,33.2225,9200.0
2008-05-15 14:20:00,68.07,68.1,67.87,67.89,10300.0,33.2273,33.242,33.1297,33.1395,10300.0
2008-05-15 14:30:00,67.89,67.98,67.86,67.98,8900.0,33.1395,33.1834,33.1248,33.1834,8900.0
2008-05-15 14:40:00,67.97,67.99,67.88,67.89,11200.0,33.1785,33.1883,33.1346,33.1395,11200.0
2008-05-15 14:50:00,67.9,68.08,67.9,68.0,12000.0,33.1444,33.2322,33.1444,33.1932,12000.0
2008-05-15 15:00:00,68.04,68.05,67.97,68.03,11400.0,33.2127,33.2176,33.1785,33.2078,11400.0
2008-05-15 15:10:00,68.07,68.11,68.01,68.06,22600.0,33.2273,33.2469,33.198,33.2225,22600.0
2008-05-15 15:20:00,68.06,68.11,68.02,68.1,21900.0,33.2225,33.2469,33.2029,33.242,21900.0
2008-05-15 15:30:00,68.09,68.17,68.01,68.17,20000.0,33.2371,33.2761,33.198,33.2761,20000.0
2008-05-15 15:40:00,68.19,68.25,68.18,68.24,12300.0,33.2859,33.3152,33.281,33.3103,12300.0
2008-05-15 15:50:00,68.23,68.47,68.23,68.45,9900.0,33.3054,33.4226,33.3054,33.4128,9900.0
2008-05-16 09:30:00,68.5,68.5,68.1,68.13,19200.0,33.4372,33.4372,33.242,33.2566,19200.0
2008-05-16 09:40:00,68.09,68.09,67.83,67.92,17000.0,33.2371,33.2371,33.1102,33.1541,17000.0
2008-05-16 09:50:00,67.89,67.91,67.75,67.83,24300.0,33.1395,33.1492,33.0711,33.1102,24300.0
2008-05-16 10:00:00,67.84,67.84,67.77,67.84,9100.0,33.1151,33.1151,33.0809,33.1151,9100.0
2008-05-16 10:10:00,67.85,67.97,67.8,67.91,10300.0,33.1199,33.1785,33.0955,33.1492,10300.0
2008-05-16 10:20:00,67.91,67.99,67.76,67.99,15200.0,33.1492,33.1883,33.076,33.1883,15200.0
2008-05-16 10:30:00,67.99,68.06,67.92,67.95,21700.0,33.1883,33.2225,33.1541,33.1688,21700.0
2008-05-16 10:40:00,67.94,68.04,67.92,67.98,8600.0,33.1639,33.2127,33.1541,33.1834,8600.0
2008-05-16 10:50:00,67.99,67.99,67.87,67.87,11200.0,33.1883,33.1883,33.1297,33.1297,11200.0
2008-05-16 11:00:00,67.82,67.84,67.76,67.78,5100.0,33.1053,33.1151,33.076,33.0858,5100.0
2008-05-16 11:10:00,67.81,67.83,67.63,67.76,5800.0,33.1004,33.1102,33.0126,33.076,5800.0
2008-05-16 11:20:00,67.78,67.8,67.74,67.8,6000.0,33.0858,33.0955,33.0663,33.0955,6000.0
2008-05-16 11:30:00,67.8,67.84,67.78,67.81,2900.0,33.0955,33.1151,33.0858,33.1004,2900.0
2008-05-16 11:40:00,67.8,67.8,67.68,67.72,7000.0,33.0955,33.0955,33.037,33.0565,7000.0
2008-05-16 11:50:00,67.69,67.79,67.66,67.79,5500.0,33.0418,33.0907,33.0272,33.0907,5500.0
2008-05-16 12:00:00,67.72,67.76,67.65,67.65,4800.0,33.0565,33.076,33.0223,33.0223,4800.0
2008-05-16 12:10:00,67.66,67.8,67.66,67.8,4100.0,33.0272,33.0955,33.0272,33.0955,4100.0
2008-05-16 12:20:00,67.78,67.79,67.72,67.79,5800.0,33.0858,33.0907,33.0565,33.0907,5800.0
2008-05-16 12:30:00,67.83,67.88,67.75,67.79,4400.0,33.1102,33.1346,33.0711,33.0907,4400.0
2008-05-16 12:40:00,67.76,67.91,67.76,67.9,2400.0,33.076,33.1492,33.076,33.1444,2400.0
2008-05-16 12:50:00,67.91,67.96,67.87,67.9,4800.0,33.1492,33.1736,33.1297,33.1444,4800.0
2008-05-16 13:00:00,67.89,67.98,67.89,67.98,5600.0,33.1395,33.1834,33.1395,33.1834,5600.0
2008-05-16 13:10:00,67.97,67.97,67.89,67.91,1800.0,33.1785,33.1785,33.1395,33.1492,1800.0
2008-05-16 13:20:00,67.9,67.99,67.89,67.92,7800.0,33.1444,33.1883,33.1395,33.1541,7800.0
2008-05-16 13:30:00,67.91,67.92,67.82,67.82,3900.0,33.1492,33.1541,33.1053,33.1053,3900.0
2008-05-16 13:40:00,67.83,67.83,67.78,67.83,6600.0,33.1102,33.1102,33.0858,33.1102,6600.0
2008-05-16 13:50:00,67.8,67.88,67.79,67.83,6600.0,33.0955,33.1346,33.0907,33.1102,6600.0
2008-05-16 14:00:00,67.77,67.79,67.74,67.77,3600.0,33.0809,33.0907,33.0663,33.0809,3600.0
2008-05-16 14:10:00,67.8,67.85,67.77,67.82,3600.0,33.0955,33.1199,33.0809,33.1053,3600.0
2008-05-16 14:20:00,67.85,67.88,67.79,67.88,4400.0,33.1199,33.1346,33.0907,33.1346,4400.0
2008-05-16 14:30:00,67.89,67.89,67.81,67.86,2300.0,33.1395,33.1395,33.1004,33.1248,2300.0
2008-05-16 14:40:00,67.86,67.93,67.83,67.91,4300.0,33.1248,33.159,33.1102,33.1492,4300.0
2008-05-16 14:50:00,67.91,68.03,67.91,68.0,8400.0,33.1492,33.2078,33.1492,33.1932,8400.0
2008-05-16 15:00:00,67.99,68.09,67.95,68.09,8200.0,33.1883,33.2371,33.1688,33.2371,8200.0
2008-05-16 15:10:00,68.1,68.12,68.05,68.11,8700.0,33.242,33.2517,33.2176,33.2469,8700.0
2008-05-16 15:20:00,68.1,68.12,68.04,68.04,10500.0,33.242,33.2517,33.2127,33.2127,10500.0
2008-05-16 15:30:00,68.05,68.06,67.97,68.04,7200.0,33.2176,33.2225,33.1785,33.2127,7200.0
2008-05-16 15:40:00,68.04,68.06,68.01,68.02,7600.0,33.2127,33.2225,33.198,33.2029,7600.0
2008-05-16 15:50:00,68.0,68.02,67.96,67.98,7500.0,33.1932,33.2029,33.1736,33.1834,7500.0
2008-05-19 09:30:00,68.16,68.45,68.0,68.0,24000.0,33.2713,33.4128,33.1932,33.1932,24000.0
2008-05-19 09:40:00,67.94,67.94,67.74,67.84,21100.0,33.1639,33.1639,33.0663,33.1151,21100.0
2008-05-19 09:50:00,67.96,67.97,67.8,67.91,5400.0,33.1736,33.1785,33.0955,33.1492,5400.0
2008-05-19 10:00:00,67.96,67.96,67.78,67.92,5500.0,33.1736,33.1736,33.0858,33.1541,5500.0
2008-05-19 10:10:00,67.92,67.92,67.79,67.89,4200.0,33.1541,33.1541,33.0907,33.1395,4200.0
2008-05-19 10:20:00,67.88,68.0,67.88,67.99,4700.0,33.1346,33.1932,33.1346,33.1883,4700.0
2008-05-19 10:30:00,68.01,68.22,68.0,68.16,6700.0,33.198,33.3006,33.1932,33.2713,6700.0
2008-05-19 10:40:00,68.11,68.13,68.01,68.04,1800.0,33.2469,33.2566,33.198,33.2127,1800.0
2008-05-19 10:50:00,68.09,68.1,68.03,68.03,1200.0,33.2371,33.242,33.2078,33.2078,1200.0
2008-05-19 11:00:00,68.02,68.05,68.0,68.0,10800.0,33.2029,33.2176,33.1932,33.1932,10800.0
2008-05-19 11:10:00,68.0,68.12,68.0,68.12,2100.0,33.1932,33.2517,33.1932,33.2517,2100.0
2008-05-19 11:20:00,68.16,68.21,68.09,68.17,5300.0,33.2713,33.2957,33.2371,33.2761,5300.0
2008-05-19 11:30:00,68.22,68.35,68.2,68.35,5600.0,33.3006,33.364,33.2908,33.364,5600.0
2008-05-19 11:40:00,68.37,68.43,68.33,68.39,5900.0,33.3738,33.4031,33.3543,33.3835,5900.0
2008-05-19 11:50:00,68.39,68.4,68.28,68.28,1400.0,33.3835,33.3884,33.3298,33.3298,1400.0
2008-05-19 12:00:00,68.28,68.31,68.25,68.31,4200.0,33.3298,33.3445,33.3152,33.3445,4200.0
2008-05-19 12:10:00,68.32,68.39,68.32,68.36,4000.0,33.3494,33.3835,33.3494,33.3689,4000.0
2008-05-19 12:20:00,68.38,68.4,68.34,68.34,12700.0,33.3787,33.3884,33.3591,33.3591,12700.0
2008-05-19 12:30:00,68.42,68.42,68.34,68.34,2500.0,33.3982,33.3982,33.3591,33.3591,2500.0
2008-05-19 12:40:00,68.37,68.38,68.33,68.33,1000.0,33.3738,33.3787,33.3543,33.3543,1000.0
2008-05-19 12:50:00,68.27,68.31,68.25,68.31,1500.0,33.325,33.3445,33.3152,33.3445,1500.0
2008-05-19 13:00:00,68.29,68.35,68.29,68.35,2900.0,33.3347,33.364,33.3347,33.364,2900.0
2008-05-19 13:10:00,68.3,68.45,68.26,68.44,4400.0,33.3396,33.4128,33.3201,33.4079,4400.0
2008-05-19 13:20:00,68.43,68.5,68.42,68.5,6500.0,33.4031,33.4372,33.3982,33.4372,6500.0
2008-05-19 13:30:00,68.48,68.52,68.46,68.47,4400.0,33.4275,33.447,33.4177,33.4226,4400.0
2008-05-19 13:40:00,68.48,68.49,68.42,68.46,6700.0,33.4275,33.4324,33.3982,33.4177,6700.0
2008-05-19 13:50:00,68.44,68.45,68.26,68.27,5500.0,33.4079,33.4128,33.3201,33.325,5500.0
2008-05-19 14:00:00,68.23,68.23,68.18,68.19,3700.0,33.3054,33.3054,33.281,33.2859,3700.0
2008-05-19 14:10:00,68.15,68.16,67.92,67.99,11800.0,33.2664,33.2713,33.1541,33.1883,11800.0
2008-05-19 14:20:00,67.9,68.0,67.88,67.97,8600.0,33.1444,33.1932,33.1346,33.1785,8600.0
2008-05-19 14:30:00,67.96,68.04,67.92,68.04,7400.0,33.1736,33.2127,33.1541,33.2127,7400.0
2008-05-19 14:40:00,68.09,68.09,68.01,68.01,1700.0,33.2371,33.2371,33.198,33.198,1700.0
2008-05-19 14:50:00,68.06,68.15,68.06,68.11,4000.0,33.2225,33.2664,33.2225,33.2469,4000.0
2008-05-19 15:00:00,68.06,68.08,68.0,68.04,3300.0,33.2225,33.2322,33.1932,33.2127,3300.0
2008-05-19 15:10:00,68.05,68.14,67.97,68.0,8400.0,33.2176,33.2615,33.1785,33.1932,8400.0
2008-05-19 15:20:00,67.98,68.03,67.93,67.93,5100.0,33.1834,33.2078,33.159,33.159,5100.0
2008-05-19 15:30:00,67.93,67.96,67.61,67.61,9300.0,33.159,33.1736,33.0028,33.0028,9300.0
2008-05-19 15:40:00,67.65,67.79,67.6,67.79,21500.0,33.0223,33.0907,32.9979,33.0907,21500.0
2008-05-19 15:50:00,67.8,68.0,67.8,67.98,6000.0,33.0955,33.1932,33.0955,33.1834,6000.0
2008-05-20 09:30:00,67.74,67.84,67.69,67.83,21600.0,33.0663,33.1151,33.0418,33.1102,21600.0
2008-05-20 09:40:00,67.81,67.84,67.51,67.57,12100.0,33.1004,33.1151,32.954,32.9833,12100.0
2008-05-20 09:50:00,67.71,67.85,67.57,67.59,115100.0,33.0516,33.1199,32.9833,32.993,115100.0
2008-05-20 10:00:00,67.58,67.58,67.29,67.35,36700.0,32.9882,32.9882,32.8466,32.8759,36700.0
2008-05-20 10:10:00,67.32,67.48,67.32,67.42,216600.0,32.8612,32.9393,32.8612,32.91,216600.0
2008-05-20 10:20:00,67.46,67.46,67.23,67.36,61100.0,32.9296,32.9296,32.8173,32.8808,61100.0
2008-05-20 10:30:00,67.28,67.29,67.07,67.08,142700.0,32.8417,32.8466,32.7392,32.7441,142700.0
2008-05-20 10:40:00,67.08,67.21,67.03,67.1,104700.0,32.7441,32.8075,32.7197,32.7538,104700.0
2008-05-20 10:50:00,67.07,67.07,66.9,66.95,114200.0,32.7392,32.7392,32.6562,32.6806,114200.0
2008-05-20 11:00:00,66.99,67.0,66.87,66.87,11400.0,32.7002,32.705,32.6416,32.6416,11400.0
2008-05-20 11:10:00,66.9,67.09,66.88,67.04,23900.0,32.6562,32.749,32.6465,32.7246,23900.0
2008-05-20 11:20:00,66.99,67.0,66.9,66.95,104200.0,32.7002,32.705,32.6562,32.6806,104200.0
2008-05-20 11:30:00,66.96,66.96,66.87,66.93,7400.0,32.6855,32.6855,32.6416,32.6709,7400.0
2008-05-20 11:40:00,66.93,66.96,66.9,66.9,3800.0,32.6709,32.6855,32.6562,32.6562,3800.0
2008-05-20 11:50:00,66.87,66.9,66.8,66.8,9400.0,32.6416,32.6562,32.6074,32.6074,9400.0
2008-05-20 12:00:00,66.85,66.91,66.83,66.88,6400.0,32.6318,32.6611,32.622,32.6465,6400.0
2008-05-20 12:10:00,66.89,66.96,66.87,66.94,8200.0,32.6513,32.6855,32.6416,32.6757,8200.0
2008-05-20 12:20:00,66.94,67.0,66.94,66.99,16600.0,32.6757,32.705,32.6757,32.7002,16600.0
2008-05-20 12:30:00,67.0,67.09,66.96,67.06,23000.0,32.705,32.749,32.6855,32.7343,23000.0
2008-05-20 12:40:00,67.04,67.05,66.85,66.87,5700.0,32.7246,32.7294,32.6318,32.6416,5700.0
2008-05-20 12:50:00,66.9,66.9,66.81,66.84,1200.0,32.6562,32.6562,32.6123,32.6269,1200.0
2008-05-20 13:00:00,66.87,66.96,66.87,66.95,1400.0,32.6416,32.6855,32.6416,32.6806,1400.0
2008-05-20 13:10:00,66.96,67.04,66.96,67.04,3800.0,32.6855,32.7246,32.6855,32.7246,3800.0
2008-05-20 13:20:00,67.06,67.14,66.95,67.14,55900.0,32.7343,32.7734,32.6806,32.7734,55900.0
2008-05-20 13:30:00,67.14,67.14,66.99,66.99,8100.0,32.7734,32.7734,32.7002,32.7002,8100.0
2008-05-20 13:40:00,66.95,67.03,66.91,67.03,7200.0,32.6806,32.7197,32.6611,32.7197,7200.0
2008-05-20 13:50:00,67.02,67.03,66.86,66.87,8800.0,32.7148,32.7197,32.6367,32.6416,8800.0
2008-05-20 14:00:00,66.93,66.99,66.9,66.93,16800.0,32.6709,32.7002,32.6562,32.6709,16800.0
2008-05-20 14:10:00,66.93,66.94,66.77,66.77,11200.0,32.6709,32.6757,32.5928,32.5928,11200.0
2008-05-20 14:20:00,66.76,66.81,66.75,66.77,5100.0,32.5879,32.6123,32.583,32.5928,5100.0
2008-05-20 14:30:00,66.78,66.85,66.76,66.85,15200.0,32.5976,32.6318,32.5879,32.6318,15200.0
2008-05-20 14:40:00,66.84,66.85,66.81,66.83,16200.0,32.6269,32.6318,32.6123,32.622,16200.0
2008-05-20 14:50:00,66.87,66.94,66.87,66.87,11200.0,32.6416,32.6757,32.6416,32.6416,11200.0
2008-05-20 15:00:00,66.86,67.02,66.82,66.95,125300.0,32.6367,32.7148,32.6172,32.6806,125300.0
2008-05-20 15:10:00,66.95,67.04,66.94,67.04,17700.0,32.6806,32.7246,32.6757,32.7246,17700.0
2008-05-20 15:20:00,67.06,67.06,66.97,67.01,8100.0,32.7343,32.7343,32.6904,32.7099,8100.0
2008-05-20 15:30:00,66.99,66.99,66.8,66.8,17000.0,32.7002,32.7002,32.6074,32.6074,17000.0
2008-05-20 15:40:00,66.78,67.07,66.78,67.07,14100.0,32.5976,32.7392,32.5976,32.7392,14100.0
2008-05-20 15:50:00,67.07,67.23,67.07,67.1,14700.0,32.7392,32.8173,32.7392,32.7538,14700.0
2008-05-21 09:30:00,67.18,67.57,67.03,67.57,32400.0,32.7929,32.9833,32.7197,32.9833,32400.0
2008-05-21 09:40:00,67.68,67.68,67.17,67.17,6900.0,33.037,33.037,32.788,32.788,6900.0
2008-05-21 09:50:00,67.0,67.0,66.62,66.62,11200.0,32.705,32.705,32.5195,32.5195,11200.0
2008-05-21 10:00:00,66.6,66.68,66.55,66.64,11100.0,32.5098,32.5488,32.4854,32.5293,11100.0
2008-05-21 10:10:00,66.63,66.84,66.63,66.78,6300.0,32.5244,32.6269,32.5244,32.5976,6300.0
2008-05-21 10:20:00,66.92,67.14,66.89,67.14,7600.0,32.666,32.7734,32.6513,32.7734,7600.0
2008-05-21 10:30:00,67.07,67.16,66.86,66.96,18100.0,32.7392,32.7831,32.6367,32.6855,18100.0
2008-05-21 10:40:00,66.98,67.04,66.75,66.75,6900.0,32.6953,32.7246,32.583,32.583,6900.0
2008-05-21 10:50:00,66.71,66.71,66.58,66.62,4500.0,32.5635,32.5635,32.5,32.5195,4500.0
2008-05-21 11:00:00,66.63,66.63,66.51,66.57,5800.0,32.5244,32.5244,32.4658,32.4951,5800.0
2008-05-21 11:10:00,66.64,66.69,66.64,66.66,1900.0,32.5293,32.5537,32.5293,32.5391,1900.0
2008-05-21 11:20:00,66.58,66.69,66.55,66.69,2100.0,32.5,32.5537,32.4854,32.5537,2100.0
2008-05-21 11:30:00,66.65,66.66,66.57,66.64,4500.0,32.5342,32.5391,32.4951,32.5293,4500.0
2008-05-21 11:40:00,66.56,66.57,66.48,66.49,11600.0,32.4903,32.4951,32.4512,32.4561,11600.0
2008-05-21 11:50:00,66.53,66.59,66.52,66.52,2900.0,32.4756,32.5049,32.4707,32.4707,2900.0
2008-05-21 12:00:00,66.51,66.51,66.42,66.46,8900.0,32.4658,32.4658,32.4219,32.4414,8900.0
2008-05-21 12:10:00,66.47,66.47,66.36,66.36,3400.0,32.4463,32.4463,32.3926,32.3926,3400.0
2008-05-21 12:20:00,66.37,66.38,66.33,66.37,6700.0,32.3975,32.4024,32.378,32.3975,6700.0
2008-05-21 12:30:00,66.35,66.38,66.32,66.32,3200.0,32.3877,32.4024,32.3731,32.3731,3200.0
2008-05-21 12:40:00,66.36,66.54,66.36,66.48,5500.0,32.3926,32.4805,32.3926,32.4512,5500.0
2008-05-21 12:50:00,66.5,66.5,66.4,66.45,7800.0,32.461,32.461,32.4122,32.4366,7800.0
2008-05-21 13:00:00,66.42,66.42,66.25,66.25,3700.0,32.4219,32.4219,32.3389,32.3389,3700.0
2008-05-21 13:10:00,66.28,66.3,66.23,66.28,6400.0,32.3536,32.3633,32.3292,32.3536,6400.0
2008-05-21 13:20:00,66.22,66.22,66.1,66.11,5700.0,32.3243,32.3243,32.2657,32.2706,5700.0
2008-05-21 13:30:00,66.13,66.2,66.11,66.15,10200.0,32.2804,32.3145,32.2706,32.2901,10200.0
2008-05-21 13:40:00,66.17,66.24,66.14,66.14,10100.0,32.2999,32.334,32.2852,32.2852,10100.0
2008-05-21 13:50:00,66.15,66.15,66.0,66.05,21100.0,32.2901,32.2901,32.2169,32.2413,21100.0
2008-05-21 14:00:00,66.01,66.07,65.84,65.84,16600.0,32.2218,32.2511,32.1388,32.1388,16600.0
2008-05-21 14:10:00,65.87,65.91,65.7,65.72,16700.0,32.1534,32.173,32.0705,32.0802,16700.0
2008-05-21 14:20:00,65.69,65.82,65.61,65.8,16700.0,32.0656,32.129,32.0265,32.1193,16700.0
2008-05-21 14:30:00,65.78,65.81,65.56,65.57,17000.0,32.1095,32.1242,32.0021,32.007,17000.0
2008-05-21 14:40:00,65.59,65.61,65.4,65.4,22700.0,32.0168,32.0265,31.924,31.924,22700.0
2008-05-21 14:50:00,65.4,65.56,65.39,65.49,18300.0,31.924,32.0021,31.9191,31.9679,18300.0
2008-05-21 15:00:00,65.52,65.81,65.5,65.79,36300.0,31.9826,32.1242,31.9728,32.1144,36300.0
2008-05-21 15:10:00,65.78,66.08,65.76,65.94,56900.0,32.1095,32.2559,32.0997,32.1876,56900.0
2008-05-21 15:20:00,65.93,65.99,65.82,65.82,23200.0,32.1827,32.212,32.129,32.129,23200.0
2008-05-21 15:30:00,65.84,65.88,65.77,65.83,33600.0,32.1388,32.1583,32.1046,32.1339,33600.0
2008-05-21 15:40:00,65.77,65.85,65.56,65.72,25200.0,32.1046,32.1437,32.0021,32.0802,25200.0
2008-05-21 15:50:00,65.72,65.79,65.54,65.6,19500.0,32.0802,32.1144,31.9924,32.0216,19500.0
2008-05-22 09:30:00,65.36,65.73,65.31,65.55,37200.0,31.9045,32.0851,31.8801,31.9972,37200.0
2008-05-22 09:40:00,65.5,65.51,65.25,65.37,12400.0,31.9728,31.9777,31.8508,31.9094,12400.0
2008-05-22 09:50:00,65.31,65.4,65.19,65.2,19600.0,31.8801,31.924,31.8215,31.8264,19600.0
2008-05-22 10:00:00,65.17,65.39,65.17,65.34,11200.0,31.8117,31.9191,31.8117,31.8947,11200.0
2008-05-22 10:10:00,65.31,65.4,65.21,65.25,13500.0,31.8801,31.924,31.8313,31.8508,13500.0
2008-05-22 10:20:00,65.27,65.48,65.22,65.48,17000.0,31.8606,31.9631,31.8362,31.9631,17000.0
2008-05-22 10:30:00,65.51,65.69,65.51,65.54,20500.0,31.9777,32.0656,31.9777,31.9924,20500.0
2008-05-22 10:40:00,65.57,65.57,65.39,65.5,11100.0,32.007,32.007,31.9191,31.9728,11100.0
2008-05-22 10:50:00,65.46,65.51,65.36,65.47,10900.0,31.9533,31.9777,31.9045,31.9582,10900.0
2008-05-22 11:00:00,65.47,65.52,65.38,65.47,24900.0,31.9582,31.9826,31.9143,31.9582,24900.0
2008-05-22 11:10:00,65.46,65.5,65.41,65.45,8300.0,31.9533,31.9728,31.9289,31.9484,8300.0
2008-05-22 11:20:00,65.47,65.56,65.44,65.45,9100.0,31.9582,32.0021,31.9435,31.9484,9100.0
2008-05-22 11:30:00,65.48,65.5,65.39,65.41,5000.0,31.9631,31.9728,31.9191,31.9289,5000.0
2008-05-22 11:40:00,65.41,65.44,65.23,65.24,12200.0,31.9289,31.9435,31.841,31.8459,12200.0
2008-05-22 11:50:00,65.23,65.31,65.21,65.25,9400.0,31.841,31.8801,31.8313,31.8508,9400.0
2008-05-22 12:00:00,65.23,65.24,65.14,65.16,4200.0,31.841,31.8459,31.7971,31.8069,4200.0
2008-05-22 12:10:00,65.12,65.18,65.11,65.16,9600.0,31.7873,31.8166,31.7825,31.8069,9600.0
2008-05-22 12:20:00,65.15,65.29,65.15,65.24,6300.0,31.802,31.8703,31.802,31.8459,6300.0
2008-05-22 12:30:00,65.24,65.3,65.18,65.3,5500.0,31.8459,31.8752,31.8166,31.8752,5500.0
2008-05-22 12:40:00,65.31,65.36,65.28,65.32,7600.0,31.8801,31.9045,31.8654,31.885,7600.0
2008-05-22 12:50:00,65.31,65.31,65.27,65.27,5500.0,31.8801,31.8801,31.8606,31.8606,5500.0
2008-05-22 13:00:00,65.25,65.29,65.23,65.23,6300.0,31.8508,31.8703,31.841,31.841,6300.0
2008-05-22 13:10:00,65.23,65.25,65.12,65.24,8000.0,31.841,31.8508,31.7873,31.8459,8000.0
2008-05-22 13:20:00,65.22,65.22,65.15,65.15,4900.0,31.8362,31.8362,31.802,31.802,4900.0
2008-05-22 13:30:00,65.15,65.27,65.09,65.2,9200.0,31.802,31.8606,31.7727,31.8264,9200.0
2008-05-22 13:40:00,65.21,65.35,65.2,65.35,12600.0,31.8313,31.8996,31.8264,31.8996,12600.0
2008-05-22 13:50:00,65.39,65.41,65.26,65.26,9700.0,31.9191,31.9289,31.8557,31.8557,9700.0
2008-05-22 14:00:00,65.28,65.44,65.27,65.29,7900.0,31.8654,31.9435,31.8606,31.8703,7900.0
2008-05-22 14:10:00,65.3,65.33,65.19,65.26,17800.0,31.8752,31.8898,31.8215,31.8557,17800.0
2008-05-22 14:20:00,65.27,65.28,65.16,65.25,12200.0,31.8606,31.8654,31.8069,31.8508,12200.0
2008-05-22 14:30:00,65.22,65.38,65.19,65.36,17600.0,31.8362,31.9143,31.8215,31.9045,17600.0
2008-05-22 14:40:00,65.36,65.39,65.31,65.31,10200.0,31.9045,31.9191,31.8801,31.8801,10200.0
2008-05-22 14:50:00,65.31,65.39,65.18,65.22,9800.0,31.8801,31.9191,31.8166,31.8362,9800.0
2008-05-22 15:00:00,65.2,65.33,65.2,65.28,22000.0,31.8264,31.8898,31.8264,31.8654,22000.0
2008-05-22 15:10:00,65.22,65.22,65.18,65.21,7000.0,31.8362,31.8362,31.8166,31.8313,7000.0
2008-05-22 15:20:00,65.2,65.21,65.02,65.02,25900.0,31.8264,31.8313,31.7385,31.7385,25900.0
2008-05-22 15:30:00,65.02,65.07,64.96,65.06,18900.0,31.7385,31.7629,31.7092,31.7581,18900.0
2008-05-22 15:40:00,65.09,65.12,64.98,65.1,22700.0,31.7727,31.7873,31.719,31.7776,22700.0
2008-05-22 15:50:00,65.1,65.12,65.0,65.08,23000.0,31.7776,31.7873,31.7288,31.7678,23000.0
2008-05-23 09:30:00,64.98,65.07,64.9,64.99,16200.0,31.719,31.7629,31.6799,31.7239,16200.0
2008-05-23 09:40:00,64.98,64.98,64.71,64.73,10000.0,31.719,31.719,31.5872,31.597,10000.0
2008-05-23 09:50:00,64.68,64.73,64.6,64.72,6500.0,31.5726,31.597,31.5335,31.5921,6500.0
2008-05-23 10:00:00,64.73,64.76,64.6,64.65,9200.0,31.597,31.6116,31.5335,31.5579,9200.0
2008-05-23 10:10:00,64.67,64.77,64.65,64.77,6800.0,31.5677,31.6165,31.5579,31.6165,6800.0
2008-05-23 10:20:00,64.77,64.89,64.76,64.77,4900.0,31.6165,31.6751,31.6116,31.6165,4900.0
2008-05-23 10:30:00,64.69,64.84,64.52,64.54,13300.0,31.5774,31.6507,31.4945,31.5042,13300.0
2008-05-23 10:40:00,64.54,64.62,64.51,64.58,7300.0,31.5042,31.5433,31.4896,31.5237,7300.0
2008-05-23 10:50:00,64.61,64.78,64.57,64.78,12700.0,31.5384,31.6214,31.5189,31.6214,12700.0
2008-05-23 11:00:00,64.76,64.78,64.73,64.73,4100.0,31.6116,31.6214,31.597,31.597,4100.0
2008-05-23 11:10:00,64.67,64.76,64.59,64.75,5500.0,31.5677,31.6116,31.5286,31.6067,5500.0
2008-05-23 11:20:00,64.76,64.76,64.7,64.73,6200.0,31.6116,31.6116,31.5823,31.597,6200.0
2008-05-23 11:30:00,64.74,64.81,64.63,64.81,7400.0,31.6018,31.636,31.5482,31.636,7400.0
2008-05-23 11:40:00,64.8,64.93,64.76,64.93,12500.0,31.6311,31.6946,31.6116,31.6946,12500.0
2008-05-23 11:50:00,64.92,64.92,64.84,64.87,3100.0,31.6897,31.6897,31.6507,31.6653,3100.0
2008-05-23 12:00:00,64.88,65.08,64.88,65.04,6700.0,31.6702,31.7678,31.6702,31.7483,6700.0
2008-05-23 12:10:00,64.97,65.05,64.97,65.04,3900.0,31.7141,31.7532,31.7141,31.7483,3900.0
2008-05-23 12:20:00,65.04,65.07,64.99,65.04,8600.0,31.7483,31.7629,31.7239,31.7483,8600.0
2008-05-23 12:30:00,65.04,65.08,64.82,64.82,10400.0,31.7483,31.7678,31.6409,31.6409,10400.0
2008-05-23 12:40:00,64.82,64.82,64.64,64.69,7600.0,31.6409,31.6409,31.553,31.5774,7600.0
2008-05-23 12:50:00,64.69,64.72,64.56,64.56,4400.0,31.5774,31.5921,31.514,31.514,4400.0
2008-05-23 13:00:00,64.56,64.68,64.54,64.68,4200.0,31.514,31.5726,31.5042,31.5726,4200.0
2008-05-23 13:10:00,64.68,64.69,64.64,64.69,4400.0,31.5726,31.5774,31.553,31.5774,4400.0
2008-05-23 13:20:00,64.69,64.71,64.66,64.68,4000.0,31.5774,31.5872,31.5628,31.5726,4000.0
2008-05-23 13:30:00,64.73,64.81,64.7,64.77,6200.0,31.597,31.636,31.5823,31.6165,6200.0
2008-05-23 13:40:00,64.78,64.86,64.76,64.81,7300.0,31.6214,31.6604,31.6116,31.636,7300.0
2008-05-23 13:50:00,64.78,64.78,64.61,64.61,7700.0,31.6214,31.6214,31.5384,31.5384,7700.0
2008-05-23 14:00:00,64.63,64.76,64.61,64.74,21500.0,31.5482,31.6116,31.5384,31.6018,21500.0
2008-05-23 14:10:00,64.72,64.8,64.66,64.71,7300.0,31.5921,31.6311,31.5628,31.5872,7300.0
2008-05-23 14:20:00,64.69,64.88,64.68,64.88,8900.0,31.5774,31.6702,31.5726,31.6702,8900.0
2008-05-23 14:30:00,64.85,64.87,64.75,64.78,2800.0,31.6555,31.6653,31.6067,31.6214,2800.0
2008-05-23 14:40:00,64.8,64.94,64.8,64.94,3800.0,31.6311,31.6995,31.6311,31.6995,3800.0
2008-05-23 14:50:00,64.95,64.98,64.89,64.9,6100.0,31.7044,31.719,31.6751,31.6799,6100.0
2008-05-23 15:00:00,64.9,64.94,64.87,64.93,5200.0,31.6799,31.6995,31.6653,31.6946,5200.0
2008-05-23 15:10:00,64.93,64.97,64.74,64.76,11100.0,31.6946,31.7141,31.6018,31.6116,11100.0
2008-05-23 15:20:00,64.78,64.9,64.75,64.87,11900.0,31.6214,31.6799,31.6067,31.6653,11900.0
2008-05-23 15:30:00,64.9,64.97,64.85,64.92,10600.0,31.6799,31.7141,31.6555,31.6897,10600.0
2008-05-23 15:40:00,64.9,64.95,64.87,64.92,4700.0,31.6799,31.7044,31.6653,31.6897,4700.0
2008-05-23 15:50:00,64.93,64.94,64.85,64.87,7700.0,31.6946,31.6995,31.6555,31.6653,7700.0
2008-05-27 09:30:00,64.85,65.63,64.85,65.63,18500.0,31.6555,32.0363,31.6555,32.0363,18500.0
2008-05-27 09:40:00,65.63,65.8,65.05,65.62,18400.0,32.0363,32.1193,31.7532,32.0314,18400.0
2008-05-27 09:50:00,65.5,65.8,65.5,65.78,5400.0,31.9728,32.1193,31.9728,32.1095,5400.0
2008-05-27 10:00:00,65.75,65.95,65.7,65.95,3800.0,32.0949,32.1925,32.0705,32.1925,3800.0
2008-05-27 10:10:00,65.91,65.91,65.73,65.73,2500.0,32.173,32.173,32.0851,32.0851,2500.0
2008-05-27 10:20:00,65.7,65.73,65.53,65.56,3400.0,32.0705,32.0851,31.9875,32.0021,3400.0
2008-05-27 10:30:00,65.59,65.68,65.51,65.55,3100.0,32.0168,32.0607,31.9777,31.9972,3100.0
2008-05-27 10:40:00,65.58,65.64,65.58,65.62,7200.0,32.0119,32.0412,32.0119,32.0314,7200.0
2008-05-27 10:50:00,65.6,65.6,65.44,65.51,4100.0,32.0216,32.0216,31.9435,31.9777,4100.0
2008-05-27 11:00:00,65.46,65.49,65.4,65.4,1900.0,31.9533,31.9679,31.924,31.924,1900.0
2008-05-27 11:10:00,65.27,65.28,64.95,65.14,46800.0,31.8606,31.8654,31.7044,31.7971,46800.0
2008-05-27 11:20:00,65.13,65.15,65.07,65.09,6800.0,31.7922,31.802,31.7629,31.7727,6800.0
2008-05-27 11:30:00,65.11,65.11,64.99,65.02,5700.0,31.7825,31.7825,31.7239,31.7385,5700.0
2008-05-27 11:40:00,65.01,65.16,65.01,65.15,2800.0,31.7336,31.8069,31.7336,31.802,2800.0
2008-05-27 11:50:00,65.13,65.15,65.09,65.1,6300.0,31.7922,31.802,31.7727,31.7776,6300.0
2008-05-27 12:00:00,65.07,65.08,64.94,64.98,44000.0,31.7629,31.7678,31.6995,31.719,44000.0
2008-05-27 12:10:00,65.0,65.06,64.98,64.98,2700.0,31.7288,31.7581,31.719,31.719,2700.0
2008-05-27 12:20:00,64.98,65.0,64.97,64.98,2800.0,31.719,31.7288,31.7141,31.719,2800.0
2008-05-27 12:30:00,65.14,65.14,65.08,65.08,2100.0,31.7971,31.7971,31.7678,31.7678,2100.0
2008-05-27 12:40:00,65.1,65.21,65.1,65.12,2900.0,31.7776,31.8313,31.7776,31.7873,2900.0
2008-05-27 12:50:00,65.11,65.18,65.09,65.18,1800.0,31.7825,31.8166,31.7727,31.8166,1800.0
2008-05-27 13:00:00,65.2,65.2,65.08,65.09,6100.0,31.8264,31.8264,31.7678,31.7727,6100.0
2008-05-27 13:10:00,65.1,65.11,65.04,65.08,3800.0,31.7776,31.7825,31.7483,31.7678,3800.0
2008-05-27 13:20:00,65.07,65.15,65.07,65.11,2000.0,31.7629,31.802,31.7629,31.7825,2000.0
2008-05-27 13:30:00,65.07,65.09,65.01,65.02,7600.0,31.7629,31.7727,31.7336,31.7385,7600.0
2008-05-27 13:40:00,65.1,65.22,65.08,65.18,5600.0,31.7776,31.8362,31.7678,31.8166,5600.0
2008-05-27 13:50:00,65.17,65.21,65.16,65.17,5200.0,31.8117,31.8313,31.8069,31.8117,5200.0
2008-05-27 14:00:00,65.18,65.23,65.14,65.21,8700.0,31.8166,31.841,31.7971,31.8313,8700.0
2008-05-27 14:10:00,65.22,65.36,65.21,65.29,3900.0,31.8362,31.9045,31.8313,31.8703,3900.0
2008-05-27 14:20:00,65.25,65.36,65.25,65.31,4100.0,31.8508,31.9045,31.8508,31.8801,4100.0
2008-05-27 14:30:00,65.32,65.52,65.32,65.5,6900.0,31.885,31.9826,31.885,31.9728,6900.0
2008-05-27 14:40:00,65.53,65.64,65.52,65.58,9600.0,31.9875,32.0412,31.9826,32.0119,9600.0
2008-05-27 14:50:00,65.59,65.59,65.53,65.59,2400.0,32.0168,32.0168,31.9875,32.0168,2400.0
2008-05-27 15:00:00,65.62,65.65,65.56,65.62,7300.0,32.0314,32.0461,32.0021,32.0314,7300.0
2008-05-27 15:10:00,65.62,65.62,65.57,65.58,4000.0,32.0314,32.0314,32.007,32.0119,4000.0
2008-05-27 15:20:00,65.56,65.59,65.48,65.5,33700.0,32.0021,32.0168,31.9631,31.9728,33700.0
2008-05-27 15:30:00,65.55,65.62,65.48,65.6,7300.0,31.9972,32.0314,31.9631,32.0216,7300.0
2008-05-27 15:40:00,65.58,65.62,65.55,65.59,41600.0,32.0119,32.0314,31.9972,32.0168,41600.0
2008-05-27 15:50:00,65.58,65.65,65.51,65.64,9400.0,32.0119,32.0461,31.9777,32.0412,9400.0
2008-05-28 09:30:00,66.19,66.2,65.87,66.09,10800.0,32.3096,32.3145,32.1534,32.2608,10800.0
2008-05-28 09:40:00,66.17,66.17,65.88,65.88,2900.0,32.2999,32.2999,32.1583,32.1583,2900.0
2008-05-28 09:50:00,65.84,65.98,65.8,65.9,10900.0,32.1388,32.2071,32.1193,32.1681,10900.0
2008-05-28 10:00:00,65.93,65.93,65.61,65.61,3900.0,32.1827,32.1827,32.0265,32.0265,3900.0
2008-05-28 10:10:00,65.6,65.75,65.47,65.5,4700.0,32.0216,32.0949,31.9582,31.9728,4700.0
2008-05-28 10:20:00,65.47,65.56,65.43,65.55,5900.0,31.9582,32.0021,31.9387,31.9972,5900.0
2008-05-28 10:30:00,65.61,65.63,65.55,65.57,2100.0,32.0265,32.0363,31.9972,32.007,2100.0
2008-05-28 10:40:00,65.71,65.88,65.67,65.82,3700.0,32.0753,32.1583,32.0558,32.129,3700.0
2008-05-28 10:50:00,65.8,65.95,65.8,65.94,5000.0,32.1193,32.1925,32.1193,32.1876,5000.0
2008-05-28 11:00:00,65.9,65.9,65.71,65.79,5200.0,32.1681,32.1681,32.0753,32.1144,5200.0
2008-05-28 11:10:00,65.77,65.83,65.76,65.83,4400.0,32.1046,32.1339,32.0997,32.1339,4400.0
2008-05-28 11:20:00,65.82,65.88,65.75,65.77,5400.0,32.129,32.1583,32.0949,32.1046,5400.0
2008-05-28 11:30:00,65.74,65.97,65.72,65.96,7800.0,32.09,32.2023,32.0802,32.1974,7800.0
2008-05-28 11:40:00,66.02,66.02,65.86,65.86,800.0,32.2267,32.2267,32.1486,32.1486,800.0
2008-05-28 11:50:00,65.84,65.92,65.75,65.75,3600.0,32.1388,32.1778,32.0949,32.0949,3600.0
2008-05-28 12:00:00,65.63,65.64,65.54,65.55,900.0,32.0363,32.0412,31.9924,31.9972,900.0
2008-05-28 12:10:00,65.53,65.79,65.46,65.78,5200.0,31.9875,32.1144,31.9533,32.1095,5200.0
2008-05-28 12:20:00,65.76,65.79,65.75,65.79,1300.0,32.0997,32.1144,32.0949,32.1144,1300.0
2008-05-28 12:30:00,65.78,65.78,65.69,65.73,1800.0,32.1095,32.1095,32.0656,32.0851,1800.0
2008-05-28 12:40:00,65.73,65.73,65.68,65.69,3200.0,32.0851,32.0851,32.0607,32.0656,3200.0
2008-05-28 12:50:00,65.7,65.78,65.68,65.78,2800.0,32.0705,32.1095,32.0607,32.1095,2800.0
2008-05-28 13:00:00,65.76,65.83,65.74,65.83,1600.0,32.0997,32.1339,32.09,32.1339,1600.0
2008-05-28 13:10:00,65.86,65.92,65.86,65.91,4200.0,32.1486,32.1778,32.1486,32.173,4200.0
2008-05-28 13:20:00,65.92,65.92,65.86,65.89,1400.0,32.1778,32.1778,32.1486,32.1632,1400.0
2008-05-28 13:30:00,65.87,65.87,65.78,65.8,10500.0,32.1534,32.1534,32.1095,32.1193,10500.0
2008-05-28 13:40:00,65.75,65.76,65.55,65.62,4400.0,32.0949,32.0997,31.9972,32.0314,4400.0
2008-05-28 13:50:00,65.58,65.66,65.53,65.61,11800.0,32.0119,32.0509,31.9875,32.0265,11800.0
2008-05-28 14:00:00,65.63,65.72,65.6,65.72,3500.0,32.0363,32.0802,32.0216,32.0802,3500.0
2008-05-28 14:10:00,65.72,65.72,65.68,65.68,2000.0,32.0802,32.0802,32.0607,32.0607,2000.0
2008-05-28 14:20:00,65.52,65.57,65.51,65.51,2300.0,31.9826,32.007,31.9777,31.9777,2300.0
2008-05-28 14:30:00,65.51,65.65,65.51,65.65,8900.0,31.9777,32.0461,31.9777,32.0461,8900.0
2008-05-28 14:40:00,65.66,65.68,65.57,65.57,3000.0,32.0509,32.0607,32.007,32.007,3000.0
2008-05-28 14:50:00,65.59,65.59,65.54,65.56,1400.0,32.0168,32.0168,31.9924,32.0021,1400.0
2008-05-28 15:00:00,65.58,65.68,65.54,65.63,3300.0,32.0119,32.0607,31.9924,32.0363,3300.0
2008-05-28 15:10:00,65.63,65.63,65.52,65.59,4800.0,32.0363,32.0363,31.9826,32.0168,4800.0
2008-05-28 15:20:00,65.61,65.76,65.51,65.71,13900.0,32.0265,32.0997,31.9777,32.0753,13900.0
2008-05-28 15:30:00,65.71,65.78,65.61,65.64,10000.0,32.0753,32.1095,32.0265,32.0412,10000.0
2008-05-28 15:40:00,65.64,65.76,65.6,65.72,11200.0,32.0412,32.0997,32.0216,32.0802,11200.0
2008-05-28 15:50:00,65.69,65.79,65.69,65.79,2000.0,32.0656,32.1144,32.0656,32.1144,2000.0
2008-05-29 09:30:00,65.81,66.09,65.59,65.8,14400.0,32.1242,32.2608,32.0168,32.1193,14400.0
2008-05-29 09:40:00,65.98,66.23,65.98,66.05,15200.0,32.2071,32.3292,32.2071,32.2413,15200.0
2008-05-29 09:50:00,66.04,66.08,66.0,66.06,6600.0,32.2364,32.2559,32.2169,32.2462,6600.0
2008-05-29 10:00:00,66.03,66.03,65.86,65.9,8000.0,32.2315,32.2315,32.1486,32.1681,8000.0
2008-05-29 10:10:00,65.94,66.17,65.8,66.17,16800.0,32.1876,32.2999,32.1193,32.2999,16800.0
2008-05-29 10:20:00,66.15,66.21,66.04,66.05,6800.0,32.2901,32.3194,32.2364,32.2413,6800.0
2008-05-29 10:30:00,66.05,66.07,65.65,65.91,73500.0,32.2413,32.2511,32.0461,32.173,73500.0
2008-05-29 10:40:00,65.96,66.14,65.8,66.04,12300.0,32.1974,32.2852,32.1193,32.2364,12300.0
2008-05-29 10:50:00,66.05,66.11,65.97,66.01,40100.0,32.2413,32.2706,32.2023,32.2218,40100.0
2008-05-29 11:00:00,66.01,66.06,65.86,65.95,29500.0,32.2218,32.2462,32.1486,32.1925,29500.0
2008-05-29 11:10:00,65.96,66.03,65.93,65.94,15400.0,32.1974,32.2315,32.1827,32.1876,15400.0
2008-05-29 11:20:00,65.98,66.01,65.88,65.94,13700.0,32.2071,32.2218,32.1583,32.1876,13700.0
2008-05-29 11:30:00,65.93,65.96,65.84,65.91,10000.0,32.1827,32.1974,32.1388,32.173,10000.0
2008-05-29 11:40:00,65.86,66.0,65.82,66.0,7700.0,32.1486,32.2169,32.129,32.2169,7700.0
2008-05-29 11:50:00,66.0,66.1,65.97,66.05,6900.0,32.2169,32.2657,32.2023,32.2413,6900.0
2008-05-29 12:00:00,66.05,66.05,65.94,65.98,12300.0,32.2413,32.2413,32.1876,32.2071,12300.0
2008-05-29 12:10:00,65.97,66.02,65.97,65.98,10400.0,32.2023,32.2267,32.2023,32.2071,10400.0
2008-05-29 12:20:00,65.98,66.02,65.93,66.01,15600.0,32.2071,32.2267,32.1827,32.2218,15600.0
2008-05-29 12:30:00,66.0,66.25,65.98,66.25,8400.0,32.2169,32.3389,32.2071,32.3389,8400.0
2008-05-29 12:40:00,66.23,66.31,66.19,66.23,11400.0,32.3292,32.3682,32.3096,32.3292,11400.0
2008-05-29 12:50:00,66.25,66.26,66.2,66.23,14100.0,32.3389,32.3438,32.3145,32.3292,14100.0
2008-05-29 13:00:00,66.27,66.36,66.24,66.3,24100.0,32.3487,32.3926,32.334,32.3633,24100.0
2008-05-29 13:10:00,66.29,66.31,66.21,66.21,5600.0,32.3585,32.3682,32.3194,32.3194,5600.0
2008-05-29 13:20:00,66.22,66.26,66.17,66.17,6800.0,32.3243,32.3438,32.2999,32.2999,6800.0
2008-05-29 13:30:00,66.18,66.28,66.18,66.26,12700.0,32.3048,32.3536,32.3048,32.3438,12700.0
2008-05-29 13:40:00,66.27,66.32,66.23,66.29,32800.0,32.3487,32.3731,32.3292,32.3585,32800.0
2008-05-29 13:50:00,66.25,66.3,66.2,66.2,9600.0,32.3389,32.3633,32.3145,32.3145,9600.0
2008-05-29 14:00:00,66.22,66.26,66.15,66.2,19300.0,32.3243,32.3438,32.2901,32.3145,19300.0
2008-05-29 14:10:00,66.21,66.3,66.19,66.28,16000.0,32.3194,32.3633,32.3096,32.3536,16000.0
2008-05-29 14:20:00,66.35,66.46,66.34,66.44,21700.0,32.3877,32.4414,32.3829,32.4317,21700.0
2008-05-29 14:30:00,66.46,66.46,66.3,66.31,14400.0,32.4414,32.4414,32.3633,32.3682,14400.0
2008-05-29 14:40:00,66.28,66.35,66.24,66.3,27500.0,32.3536,32.3877,32.334,32.3633,27500.0
2008-05-29 14:50:00,66.33,66.39,66.25,66.25,31100.0,32.378,32.4073,32.3389,32.3389,31100.0
2008-05-29 15:00:00,66.25,66.4,66.2,66.4,15700.0,32.3389,32.4122,32.3145,32.4122,15700.0
2008-05-29 15:10:00,66.41,66.45,66.29,66.33,22300.0,32.417,32.4366,32.3585,32.378,22300.0
2008-05-29 15:20:00,66.33,66.39,66.16,66.2,24600.0,32.378,32.4073,32.295,32.3145,24600.0
2008-05-29 15:30:00,66.2,66.26,66.15,66.24,40300.0,32.3145,32.3438,32.2901,32.334,40300.0
2008-05-29 15:40:00,66.24,66.29,66.17,66.25,28700.0,32.334,32.3585,32.2999,32.3389,28700.0
2008-05-29 15:50:00,66.23,66.56,66.23,66.48,11500.0,32.3292,32.4903,32.3292,32.4512,11500.0
2008-05-30 09:30:00,66.95,66.95,66.17,66.23,24800.0,32.6806,32.6806,32.2999,32.3292,24800.0
2008-05-30 09:40:00,66.32,66.32,66.07,66.13,8600.0,32.3731,32.3731,32.2511,32.2804,8600.0
2008-05-30 09:50:00,66.14,66.15,65.9,65.9,21900.0,32.2852,32.2901,32.1681,32.1681,21900.0
2008-05-30 10:00:00,65.98,66.16,65.94,66.06,6300.0,32.2071,32.295,32.1876,32.2462,6300.0
2008-05-30 10:10:00,66.1,66.27,66.02,66.25,3500.0,32.2657,32.3487,32.2267,32.3389,3500.0
2008-05-30 10:20:00,66.33,66.62,66.27,66.5,3600.0,32.378,32.5195,32.3487,32.461,3600.0
2008-05-30 10:30:00,66.51,66.55,66.4,66.42,3300.0,32.4658,32.4854,32.4122,32.4219,3300.0
2008-05-30 10:40:00,66.49,66.53,66.42,66.44,4100.0,32.4561,32.4756,32.4219,32.4317,4100.0
2008-05-30 10:50:00,66.4,66.4,66.32,66.38,2600.0,32.4122,32.4122,32.3731,32.4024,2600.0
2008-05-30 11:00:00,66.35,66.43,66.27,66.27,2400.0,32.3877,32.4268,32.3487,32.3487,2400.0
2008-05-30 11:10:00,66.26,66.26,66.16,66.16,3900.0,32.3438,32.3438,32.295,32.295,3900.0
2008-05-30 11:20:00,66.17,66.18,66.12,66.14,1700.0,32.2999,32.3048,32.2755,32.2852,1700.0
2008-05-30 11:30:00,66.17,66.26,66.14,66.22,1900.0,32.2999,32.3438,32.2852,32.3243,1900.0
2008-05-30 11:40:00,66.2,66.35,66.2,66.27,4700.0,32.3145,32.3877,32.3145,32.3487,4700.0
2008-05-30 11:50:00,66.25,66.36,66.25,66.35,7700.0,32.3389,32.3926,32.3389,32.3877,7700.0
2008-05-30 12:00:00,66.38,66.38,66.26,66.26,5100.0,32.4024,32.4024,32.3438,32.3438,5100.0
2008-05-30 12:10:00,66.28,66.28,66.24,66.26,1300.0,32.3536,32.3536,32.334,32.3438,1300.0
2008-05-30 12:20:00,66.27,66.33,66.26,66.33,17800.0,32.3487,32.378,32.3438,32.378,17800.0
2008-05-30 12:30:00,66.34,66.38,66.32,66.38,6600.0,32.3829,32.4024,32.3731,32.4024,6600.0
2008-05-30 12:40:00,66.39,66.41,66.36,66.36,2700.0,32.4073,32.417,32.3926,32.3926,2700.0
2008-05-30 12:50:00,66.38,66.4,66.32,66.36,3300.0,32.4024,32.4122,32.3731,32.3926,3300.0
2008-05-30 13:00:00,66.34,66.34,66.27,66.27,5400.0,32.3829,32.3829,32.3487,32.3487,5400.0
2008-05-30 13:10:00,66.22,66.22,66.11,66.11,3200.0,32.3243,32.3243,32.2706,32.2706,3200.0
2008-05-30 13:20:00,66.1,66.2,66.1,66.19,5900.0,32.2657,32.3145,32.2657,32.3096,5900.0
2008-05-30 13:30:00,66.16,66.22,66.15,66.22,14900.0,32.295,32.3243,32.2901,32.3243,14900.0
2008-05-30 13:40:00,66.2,66.23,66.18,66.19,8000.0,32.3145,32.3292,32.3048,32.3096,8000.0
2008-05-30 13:50:00,66.23,66.23,66.16,66.16,11200.0,32.3292,32.3292,32.295,32.295,11200.0
2008-05-30 14:00:00,66.13,66.13,66.06,66.11,4900.0,32.2804,32.2804,32.2462,32.2706,4900.0
2008-05-30 14:10:00,66.07,66.11,66.0,66.0,6700.0,32.2511,32.2706,32.2169,32.2169,6700.0
2008-05-30 14:20:00,66.0,66.01,65.94,65.97,8900.0,32.2169,32.2218,32.1876,32.2023,8900.0
2008-05-30 14:30:00,66.0,66.03,65.94,65.94,4000.0,32.2169,32.2315,32.1876,32.1876,4000.0
2008-05-30 14:40:00,65.97,66.0,65.93,66.0,14600.0,32.2023,32.2169,32.1827,32.2169,14600.0
2008-05-30 14:50:00,66.01,66.09,66.0,66.06,11400.0,32.2218,32.2608,32.2169,32.2462,11400.0
2008-05-30 15:00:00,66.06,66.1,66.04,66.07,14400.0,32.2462,32.2657,32.2364,32.2511,14400.0
2008-05-30 15:10:00,66.07,66.07,65.87,65.88,8700.0,32.2511,32.2511,32.1534,32.1583,8700.0
2008-05-30 15:20:00,65.91,66.03,65.91,66.03,7000.0,32.173,32.2315,32.173,32.2315,7000.0
2008-05-30 15:30:00,66.06,66.08,65.95,66.08,12300.0,32.2462,32.2559,32.1925,32.2559,12300.0
2008-05-30 15:40:00,66.11,66.37,66.11,66.33,7000.0,32.2706,32.3975,32.2706,32.378,7000.0
2008-05-30 15:50:00,66.32,66.34,66.04,66.04,10900.0,32.3731,32.3829,32.2364,32.2364,10900.0
2008-06-02 09:30:00,66.67,66.67,65.5,65.5,19400.0,32.5439,32.5439,31.9728,31.9728,19400.0
2008-06-02 09:40:00,65.4,65.43,65.2,65.33,4600.0,31.924,31.9387,31.8264,31.8898,4600.0
2008-06-02 09:50:00,65.34,65.35,65.11,65.17,5500.0,31.8947,31.8996,31.7825,31.8117,5500.0
2008-06-02 10:00:00,65.17,65.33,65.17,65.22,8400.0,31.8117,31.8898,31.8117,31.8362,8400.0
2008-06-02 10:10:00,65.25,65.25,65.17,65.2,600.0,31.8508,31.8508,31.8117,31.8264,600.0
2008-06-02 10:20:00,65.32,65.36,65.28,65.32,4400.0,31.885,31.9045,31.8654,31.885,4400.0
2008-06-02 10:30:00,65.29,65.36,65.25,65.3,800.0,31.8703,31.9045,31.8508,31.8752,800.0
2008-06-02 10:40:00,65.33,65.43,65.33,65.39,22500.0,31.8898,31.9387,31.8898,31.9191,22500.0
2008-06-02 10:50:00,65.37,65.48,65.35,65.42,7500.0,31.9094,31.9631,31.8996,31.9338,7500.0
2008-06-02 11:00:00,65.38,65.38,65.21,65.22,3400.0,31.9143,31.9143,31.8313,31.8362,3400.0
2008-06-02 11:10:00,65.25,65.25,65.18,65.23,1200.0,31.8508,31.8508,31.8166,31.841,1200.0
2008-06-02 11:20:00,65.22,65.23,65.1,65.15,5400.0,31.8362,31.841,31.7776,31.802,5400.0
2008-06-02 11:30:00,65.15,65.16,65.0,65.0,4400.0,31.802,31.8069,31.7288,31.7288,4400.0
2008-06-02 11:40:00,65.01,65.01,64.95,64.97,14700.0,31.7336,31.7336,31.7044,31.7141,14700.0
2008-06-02 11:50:00,64.95,65.05,64.94,65.05,16700.0,31.7044,31.7532,31.6995,31.7532,16700.0
2008-06-02 12:00:00,65.01,65.16,65.0,65.16,3800.0,31.7336,31.8069,31.7288,31.8069,3800.0
2008-06-02 12:10:00,65.16,65.2,65.15,65.2,2500.0,31.8069,31.8264,31.802,31.8264,2500.0
2008-06-02 12:20:00,65.2,65.23,65.19,65.19,5100.0,31.8264,31.841,31.8215,31.8215,5100.0
2008-06-02 12:30:00,65.16,65.17,64.75,64.78,8600.0,31.8069,31.8117,31.6067,31.6214,8600.0
2008-06-02 12:40:00,64.75,64.86,64.69,64.79,5600.0,31.6067,31.6604,31.5774,31.6263,5600.0
2008-06-02 12:50:00,64.73,64.8,64.69,64.73,1800.0,31.597,31.6311,31.5774,31.597,1800.0
2008-06-02 13:00:00,64.71,64.77,64.64,64.67,2400.0,31.5872,31.6165,31.553,31.5677,2400.0
2008-06-02 13:10:00,64.66,64.77,64.66,64.71,7100.0,31.5628,31.6165,31.5628,31.5872,7100.0
2008-06-02 13:20:00,64.72,64.77,64.69,64.73,2200.0,31.5921,31.6165,31.5774,31.597,2200.0
2008-06-02 13:30:00,64.69,64.75,64.67,64.75,4100.0,31.5774,31.6067,31.5677,31.6067,4100.0
2008-06-02 13:40:00,64.79,64.85,64.77,64.77,9700.0,31.6263,31.6555,31.6165,31.6165,9700.0
2008-06-02 13:50:00,64.8,64.82,64.75,64.8,4600.0,31.6311,31.6409,31.6067,31.6311,4600.0
2008-06-02 14:00:00,64.83,64.96,64.8,64.96,11300.0,31.6458,31.7092,31.6311,31.7092,11300.0
2008-06-02 14:10:00,64.96,65.02,64.91,64.97,3300.0,31.7092,31.7385,31.6848,31.7141,3300.0
2008-06-02 14:20:00,64.96,65.0,64.9,64.96,7000.0,31.7092,31.7288,31.6799,31.7092,7000.0
2008-06-02 14:30:00,64.98,65.03,64.95,64.95,2800.0,31.719,31.7434,31.7044,31.7044,2800.0
2008-06-02 14:40:00,64.92,64.98,64.92,64.95,3400.0,31.6897,31.719,31.6897,31.7044,3400.0
2008-06-02 14:50:00,64.99,65.12,64.97,65.08,8400.0,31.7239,31.7873,31.7141,31.7678,8400.0
2008-06-02 15:00:00,65.05,65.09,64.96,64.99,6500.0,31.7532,31.7727,31.7092,31.7239,6500.0
2008-06-02 15:10:00,65.0,65.02,64.92,64.92,8000.0,31.7288,31.7385,31.6897,31.6897,8000.0
2008-06-02 15:20:00,64.94,65.15,64.88,65.12,7800.0,31.6995,31.802,31.6702,31.7873,7800.0
2008-06-02 15:30:00,65.08,65.13,64.95,64.97,48200.0,31.7678,31.7922,31.7044,31.7141,48200.0
2008-06-02 15:40:00,64.98,65.17,64.98,65.13,18000.0,31.719,31.8117,31.719,31.7922,18000.0
2008-06-02 15:50:00,65.13,65.15,65.0,65.0,4500.0,31.7922,31.802,31.7288,31.7288,4500.0
2008-06-03 09:30:00,65.49,65.61,65.33,65.55,11000.0,31.9679,32.0265,31.8898,31.9972,11000.0
2008-06-03 09:40:00,65.47,65.5,65.09,65.19,20600.0,31.9582,31.9728,31.7727,31.8215,20600.0
2008-06-03 09:50:00,65.19,65.45,65.18,65.39,24000.0,31.8215,31.9484,31.8166,31.9191,24000.0
2008-06-03 10:00:00,65.42,65.69,65.39,65.45,37300.0,31.9338,32.0656,31.9191,31.9484,37300.0
2008-06-03 10:10:00,65.46,65.55,65.33,65.43,10500.0,31.9533,31.9972,31.8898,31.9387,10500.0
2008-06-03 10:20:00,65.44,65.47,65.37,65.37,5800.0,31.9435,31.9582,31.9094,31.9094,5800.0
2008-06-03 10:30:00,65.34,65.38,65.33,65.35,3100.0,31.8947,31.9143,31.8898,31.8996,3100.0
2008-06-03 10:40:00,65.34,65.39,65.23,65.24,8300.0,31.8947,31.9191,31.841,31.8459,8300.0
2008-06-03 10:50:00,65.24,65.39,65.24,65.34,5700.0,31.8459,31.9191,31.8459,31.8947,5700.0
2008-06-03 11:00:00,65.37,65.44,65.34,65.34,7800.0,31.9094,31.9435,31.8947,31.8947,7800.0
2008-06-03 11:10:00,65.39,65.55,65.36,65.55,5300.0,31.9191,31.9972,31.9045,31.9972,5300.0
2008-06-03 11:20:00,65.57,65.58,65.41,65.41,5000.0,32.007,32.0119,31.9289,31.9289,5000.0
2008-06-03 11:30:00,65.44,65.44,65.34,65.39,4200.0,31.9435,31.9435,31.8947,31.9191,4200.0
2008-06-03 11:40:00,65.35,65.42,65.35,65.42,5100.0,31.8996,31.9338,31.8996,31.9338,5100.0
2008-06-03 11:50:00,65.41,65.47,65.37,65.46,6900.0,31.9289,31.9582,31.9094,31.9533,6900.0
2008-06-03 12:00:00,65.48,65.55,65.45,65.51,9900.0,31.9631,31.9972,31.9484,31.9777,9900.0
2008-06-03 12:10:00,65.53,65.58,65.51,65.55,6900.0,31.9875,32.0119,31.9777,31.9972,6900.0
2008-06-03 12:20:00,65.51,65.54,65.46,65.46,4200.0,31.9777,31.9924,31.9533,31.9533,4200.0
2008-06-03 12:30:00,65.45,65.5,65.45,65.48,2100.0,31.9484,31.9728,31.9484,31.9631,2100.0
2008-06-03 12:40:00,65.46,65.46,65.43,65.44,3700.0,31.9533,31.9533,31.9387,31.9435,3700.0
2008-06-03 12:50:00,65.46,65.5,65.45,65.45,5600.0,31.9533,31.9728,31.9484,31.9484,5600.0
2008-06-03 13:00:00,65.49,65.51,65.47,65.49,4600.0,31.9679,31.9777,31.9582,31.9679,4600.0
2008-06-03 13:10:00,65.54,65.57,65.49,65.56,3700.0,31.9924,32.007,31.9679,32.0021,3700.0
2008-06-03 13:20:00,65.61,65.63,65.47,65.47,4000.0,32.0265,32.0363,31.9582,31.9582,4000.0
2008-06-03 13:30:00,65.45,65.45,65.22,65.27,8800.0,31.9484,31.9484,31.8362,31.8606,8800.0
2008-06-03 13:40:00,65.25,65.35,65.12,65.13,10600.0,31.8508,31.8996,31.7873,31.7922,10600.0
2008-06-03 13:50:00,65.13,65.14,64.98,65.14,9000.0,31.7922,31.7971,31.719,31.7971,9000.0
2008-06-03 14:00:00,65.12,65.12,64.94,65.01,5100.0,31.7873,31.7873,31.6995,31.7336,5100.0
2008-06-03 14:10:00,65.04,65.05,64.95,64.95,5700.0,31.7483,31.7532,31.7044,31.7044,5700.0
2008-06-03 14:20:00,64.89,64.91,64.75,64.88,10200.0,31.6751,31.6848,31.6067,31.6702,10200.0
2008-06-03 14:30:00,64.96,65.04,64.86,64.95,8100.0,31.7092,31.7483,31.6604,31.7044,8100.0
2008-06-03 14:40:00,64.93,64.98,64.88,64.95,5500.0,31.6946,31.719,31.6702,31.7044,5500.0
2008-06-03 14:50:00,64.97,65.02,64.95,64.98,1300.0,31.7141,31.7385,31.7044,31.719,1300.0
2008-06-03 15:00:00,64.99,65.39,64.9,65.39,25300.0,31.7239,31.9191,31.6799,31.9191,25300.0
2008-06-03 15:10:00,65.37,65.37,65.15,65.19,21200.0,31.9094,31.9094,31.802,31.8215,21200.0
2008-06-03 15:20:00,65.15,65.44,65.13,65.44,12500.0,31.802,31.9435,31.7922,31.9435,12500.0
2008-06-03 15:30:00,65.38,65.47,65.32,65.41,14900.0,31.9143,31.9582,31.885,31.9289,14900.0
2008-06-03 15:40:00,65.4,65.53,65.36,65.46,27600.0,31.924,31.9875,31.9045,31.9533,27600.0
2008-06-03 15:50:00,65.4,65.51,65.35,65.35,14900.0,31.924,31.9777,31.8996,31.8996,14900.0
2008-06-04 09:30:00,65.29,65.38,65.13,65.17,22900.0,31.8703,31.9143,31.7922,31.8117,22900.0
2008-06-04 09:40:00,65.31,65.62,65.31,65.61,2500.0,31.8801,32.0314,31.8801,32.0265,2500.0
2008-06-04 09:50:00,65.66,65.7,65.38,65.42,2500.0,32.0509,32.0705,31.9143,31.9338,2500.0
2008-06-04 10:00:00,65.43,65.61,65.36,65.54,21200.0,31.9387,32.0265,31.9045,31.9924,21200.0
2008-06-04 10:10:00,65.53,65.53,65.32,65.4,11300.0,31.9875,31.9875,31.885,31.924,11300.0
2008-06-04 10:20:00,65.38,65.63,65.38,65.62,3700.0,31.9143,32.0363,31.9143,32.0314,3700.0
2008-06-04 10:30:00,65.63,65.75,65.43,65.64,13900.0,32.0363,32.0949,31.9387,32.0412,13900.0
2008-06-04 10:40:00,65.65,65.78,65.61,65.73,8600.0,32.0461,32.1095,32.0265,32.0851,8600.0
2008-06-04 10:50:00,65.77,66.07,65.77,66.07,4200.0,32.1046,32.2511,32.1046,32.2511,4200.0
2008-06-04 11:00:00,65.99,66.1,65.9,66.1,5400.0,32.212,32.2657,32.1681,32.2657,5400.0
2008-06-04 11:10:00,66.2,66.25,66.12,66.22,11300.0,32.3145,32.3389,32.2755,32.3243,11300.0
2008-06-04 11:20:00,66.23,66.3,66.22,66.24,3400.0,32.3292,32.3633,32.3243,32.334,3400.0
2008-06-04 11:30:00,66.18,66.19,66.15,66.17,3500.0,32.3048,32.3096,32.2901,32.2999,3500.0
2008-06-04 11:40:00,66.15,66.2,66.09,66.09,2500.0,32.2901,32.3145,32.2608,32.2608,2500.0
2008-06-04 11:50:00,66.08,66.16,66.08,66.16,1700.0,32.2559,32.295,32.2559,32.295,1700.0
2008-06-04 12:00:00,66.14,66.18,66.12,66.13,3300.0,32.2852,32.3048,32.2755,32.2804,3300.0
2008-06-04 12:10:00,66.18,66.3,66.15,66.3,6100.0,32.3048,32.3633,32.2901,32.3633,6100.0
2008-06-04 12:20:00,66.3,66.32,66.25,66.28,10900.0,32.3633,32.3731,32.3389,32.3536,10900.0
2008-06-04 12:30:00,66.34,66.41,66.17,66.23,7000.0,32.3829,32.417,32.2999,32.3292,7000.0
2008-06-04 12:40:00,66.25,66.31,66.1,66.11,6800.0,32.3389,32.3682,32.2657,32.2706,6800.0
2008-06-04 12:50:00,66.09,66.17,66.08,66.1,5000.0,32.2608,32.2999,32.2559,32.2657,5000.0
2008-06-04 13:00:00,66.11,66.15,66.02,66.05,2800.0,32.2706,32.2901,32.2267,32.2413,2800.0
2008-06-04 13:10:00,66.11,66.17,66.11,66.16,1500.0,32.2706,32.2999,32.2706,32.295,1500.0
2008-06-04 13:20:00,66.15,66.26,66.13,66.26,4600.0,32.2901,32.3438,32.2804,32.3438,4600.0
2008-06-04 13:30:00,66.21,66.25,66.19,66.2,2700.0,32.3194,32.3389,32.3096,32.3145,2700.0
2008-06-04 13:40:00,66.2,66.27,66.18,66.21,7700.0,32.3145,32.3487,32.3048,32.3194,7700.0
2008-06-04 13:50:00,66.17,66.29,66.17,66.27,3300.0,32.2999,32.3585,32.2999,32.3487,3300.0
2008-06-04 14:00:00,66.27,66.27,66.15,66.15,7000.0,32.3487,32.3487,32.2901,32.2901,7000.0
2008-06-04 14:10:00,66.15,66.2,65.82,65.85,10500.0,32.2901,32.3145,32.129,32.1437,10500.0
2008-06-04 14:20:00,65.84,66.01,65.8,65.95,6200.0,32.1388,32.2218,32.1193,32.1925,6200.0
2008-06-04 14:30:00,65.92,66.1,65.9,66.1,4700.0,32.1778,32.2657,32.1681,32.2657,4700.0
2008-06-04 14:40:00,66.13,66.13,65.7,65.75,12700.0,32.2804,32.2804,32.0705,32.0949,12700.0
2008-06-04 14:50:00,65.76,65.8,65.56,65.63,9900.0,32.0997,32.1193,32.0021,32.0363,9900.0
2008-06-04 15:00:00,65.62,65.72,65.5,65.54,8600.0,32.0314,32.0802,31.9728,31.9924,8600.0
2008-06-04 15:10:00,65.58,65.86,65.48,65.7,12000.0,32.0119,32.1486,31.9631,32.0705,12000.0
2008-06-04 15:20:00,65.71,65.85,65.64,65.65,8900.0,32.0753,32.1437,32.0412,32.0461,8900.0
2008-06-04 15:30:00,65.66,65.73,65.6,65.73,5400.0,32.0509,32.0851,32.0216,32.0851,5400.0
2008-06-04 15:40:00,65.69,65.89,65.63,65.89,11000.0,32.0656,32.1632,32.0363,32.1632,11000.0
2008-06-04 15:50:00,65.86,65.91,65.79,65.87,7200.0,32.1486,32.173,32.1144,32.1534,7200.0
2008-06-05 09:30:00,66.33,66.61,66.19,66.22,6900.0,32.378,32.5147,32.3096,32.3243,6900.0
2008-06-05 09:40:00,66.4,66.47,66.35,66.37,1000.0,32.4122,32.4463,32.3877,32.3975,1000.0
2008-06-05 09:50:00,66.36,66.42,66.29,66.34,5900.0,32.3926,32.4219,32.3585,32.3829,5900.0
2008-06-05 10:00:00,66.26,66.39,66.12,66.33,4100.0,32.3438,32.4073,32.2755,32.378,4100.0
2008-06-05 10:10:00,66.32,66.52,66.32,66.52,4400.0,32.3731,32.4707,32.3731,32.4707,4400.0
2008-06-05 10:20:00,66.51,66.51,66.41,66.46,8200.0,32.4658,32.4658,32.417,32.4414,8200.0
2008-06-05 10:30:00,66.51,66.61,66.49,66.61,7900.0,32.4658,32.5147,32.4561,32.5147,7900.0
2008-06-05 10:40:00,66.58,66.72,66.58,66.69,3000.0,32.5,32.5684,32.5,32.5537,3000.0
2008-06-05 10:50:00,66.69,66.69,66.52,66.61,5800.0,32.5537,32.5537,32.4707,32.5147,5800.0
2008-06-05 11:00:00,66.6,66.64,66.5,66.53,6500.0,32.5098,32.5293,32.461,32.4756,6500.0
2008-06-05 11:10:00,66.53,66.6,66.53,66.55,4900.0,32.4756,32.5098,32.4756,32.4854,4900.0
2008-06-05 11:20:00,66.6,66.63,66.55,66.63,7200.0,32.5098,32.5244,32.4854,32.5244,7200.0
2008-06-05 11:30:00,66.59,66.63,66.56,66.61,9700.0,32.5049,32.5244,32.4903,32.5147,9700.0
2008-06-05 11:40:00,66.56,66.64,66.55,66.63,8400.0,32.4903,32.5293,32.4854,32.5244,8400.0
2008-06-05 11:50:00,66.63,66.63,66.53,66.55,13000.0,32.5244,32.5244,32.4756,32.4854,13000.0
2008-06-05 12:00:00,66.53,66.66,66.53,66.61,9000.0,32.4756,32.5391,32.4756,32.5147,9000.0
2008-06-05 12:10:00,66.61,66.68,66.59,66.66,4300.0,32.5147,32.5488,32.5049,32.5391,4300.0
2008-06-05 12:20:00,66.68,66.77,66.67,66.76,4300.0,32.5488,32.5928,32.5439,32.5879,4300.0
2008-06-05 12:30:00,66.78,66.82,66.75,66.77,2300.0,32.5976,32.6172,32.583,32.5928,2300.0
2008-06-05 12:40:00,66.8,66.86,66.78,66.78,3600.0,32.6074,32.6367,32.5976,32.5976,3600.0
2008-06-05 12:50:00,66.81,66.83,66.76,66.82,2500.0,32.6123,32.622,32.5879,32.6172,2500.0
2008-06-05 13:00:00,66.85,66.9,66.83,66.86,1600.0,32.6318,32.6562,32.622,32.6367,1600.0
2008-06-05 13:10:00,66.88,66.88,66.8,66.85,1800.0,32.6465,32.6465,32.6074,32.6318,1800.0
2008-06-05 13:20:00,66.83,66.9,66.73,66.86,4900.0,32.622,32.6562,32.5732,32.6367,4900.0
2008-06-05 13:30:00,66.79,66.83,66.78,66.83,1500.0,32.6025,32.622,32.5976,32.622,1500.0
2008-06-05 13:40:00,66.87,66.95,66.86,66.86,1800.0,32.6416,32.6806,32.6367,32.6367,1800.0
2008-06-05 13:50:00,66.78,66.82,66.78,66.82,1000.0,32.5976,32.6172,32.5976,32.6172,1000.0
2008-06-05 14:00:00,66.81,66.81,66.69,66.69,5400.0,32.6123,32.6123,32.5537,32.5537,5400.0
2008-06-05 14:10:00,66.67,66.73,66.64,66.73,2500.0,32.5439,32.5732,32.5293,32.5732,2500.0
2008-06-05 14:20:00,66.68,66.68,66.43,66.59,6000.0,32.5488,32.5488,32.4268,32.5049,6000.0
2008-06-05 14:30:00,66.59,66.72,66.54,66.66,8900.0,32.5049,32.5684,32.4805,32.5391,8900.0
2008-06-05 14:40:00,66.69,66.8,66.66,66.74,11800.0,32.5537,32.6074,32.5391,32.5781,11800.0
2008-06-05 14:50:00,66.74,66.89,66.71,66.86,3900.0,32.5781,32.6513,32.5635,32.6367,3900.0
2008-06-05 15:00:00,66.86,66.99,66.77,66.99,4100.0,32.6367,32.7002,32.5928,32.7002,4100.0
2008-06-05 15:10:00,66.94,66.94,66.87,66.91,2300.0,32.6757,32.6757,32.6416,32.6611,2300.0
2008-06-05 15:20:00,66.9,66.95,66.84,66.95,2800.0,32.6562,32.6806,32.6269,32.6806,2800.0
2008-06-05 15:30:00,66.95,67.03,66.92,67.01,7200.0,32.6806,32.7197,32.666,32.7099,7200.0
2008-06-05 15:40:00,67.01,67.13,67.01,67.13,7300.0,32.7099,32.7685,32.7099,32.7685,7300.0
2008-06-05 15:50:00,67.15,67.42,67.15,67.37,13400.0,32.7783,32.91,32.7783,32.8856,13400.0
2008-06-06 09:30:00,67.04,67.04,66.39,66.61,16200.0,32.7246,32.7246,32.4073,32.5147,16200.0
2008-06-06 09:40:00,66.55,66.85,66.4,66.57,18000.0,32.4854,32.6318,32.4122,32.4951,18000.0
2008-06-06 09:50:00,66.59,66.68,66.45,66.57,15200.0,32.5049,32.5488,32.4366,32.4951,15200.0
2008-06-06 10:00:00,66.52,66.52,66.19,66.2,21100.0,32.4707,32.4707,32.3096,32.3145,21100.0
2008-06-06 10:10:00,66.17,66.41,66.17,66.41,7100.0,32.2999,32.417,32.2999,32.417,7100.0
2008-06-06 10:20:00,66.41,66.47,66.31,66.33,6500.0,32.417,32.4463,32.3682,32.378,6500.0
2008-06-06 10:30:00,66.29,66.5,66.27,66.32,7200.0,32.3585,32.461,32.3487,32.3731,7200.0
2008-06-06 10:40:00,66.37,66.45,66.27,66.43,5400.0,32.3975,32.4366,32.3487,32.4268,5400.0
2008-06-06 10:50:00,66.52,66.54,66.38,66.43,6300.0,32.4707,32.4805,32.4024,32.4268,6300.0
2008-06-06 11:00:00,66.4,66.4,66.11,66.15,1900.0,32.4122,32.4122,32.2706,32.2901,1900.0
2008-06-06 11:10:00,66.19,66.2,66.06,66.17,4300.0,32.3096,32.3145,32.2462,32.2999,4300.0
2008-06-06 11:20:00,66.17,66.21,66.05,66.05,5100.0,32.2999,32.3194,32.2413,32.2413,5100.0
2008-06-06 11:30:00,66.08,66.29,66.08,66.29,15600.0,32.2559,32.3585,32.2559,32.3585,15600.0
2008-06-06 11:40:00,66.28,66.33,66.18,66.29,17000.0,32.3536,32.378,32.3048,32.3585,17000.0
2008-06-06 11:50:00,66.3,66.33,66.22,66.26,12200.0,32.3633,32.378,32.3243,32.3438,12200.0
2008-06-06 12:00:00,66.2,66.22,66.09,66.11,6800.0,32.3145,32.3243,32.2608,32.2706,6800.0
2008-06-06 12:10:00,66.12,66.2,66.07,66.15,11900.0,32.2755,32.3145,32.2511,32.2901,11900.0
2008-06-06 12:20:00,66.15,66.15,66.03,66.04,3300.0,32.2901,32.2901,32.2315,32.2364,3300.0
2008-06-06 12:30:00,66.07,66.26,66.05,66.25,4700.0,32.2511,32.3438,32.2413,32.3389,4700.0
2008-06-06 12:40:00,66.28,66.3,66.19,66.3,1400.0,32.3536,32.3633,32.3096,32.3633,1400.0
2008-06-06 12:50:00,66.29,66.3,66.11,66.11,16300.0,32.3585,32.3633,32.2706,32.2706,16300.0
2008-06-06 13:00:00,66.22,66.22,65.91,65.91,20400.0,32.3243,32.3243,32.173,32.173,20400.0
2008-06-06 13:10:00,65.87,66.07,65.86,65.86,22900.0,32.1534,32.2511,32.1486,32.1486,22900.0
2008-06-06 13:20:00,65.87,66.1,65.87,65.99,17200.0,32.1534,32.2657,32.1534,32.212,17200.0
2008-06-06 13:30:00,65.92,66.13,65.92,66.02,20800.0,32.1778,32.2804,32.1778,32.2267,20800.0
2008-06-06 13:40:00,66.03,66.17,66.02,66.17,16200.0,32.2315,32.2999,32.2267,32.2999,16200.0
2008-06-06 13:50:00,66.15,66.15,65.85,65.95,16800.0,32.2901,32.2901,32.1437,32.1925,16800.0
2008-06-06 14:00:00,65.91,65.97,65.81,65.81,14700.0,32.173,32.2023,32.1242,32.1242,14700.0
2008-06-06 14:10:00,65.8,65.86,65.58,65.65,23400.0,32.1193,32.1486,32.0119,32.0461,23400.0
2008-06-06 14:20:00,65.65,65.73,65.51,65.67,30900.0,32.0461,32.0851,31.9777,32.0558,30900.0
2008-06-06 14:30:00,65.62,65.73,65.53,65.58,22600.0,32.0314,32.0851,31.9875,32.0119,22600.0
2008-06-06 14:40:00,65.55,65.71,65.54,65.61,26300.0,31.9972,32.0753,31.9924,32.0265,26300.0
2008-06-06 14:50:00,65.63,65.63,65.41,65.41,26500.0,32.0363,32.0363,31.9289,31.9289,26500.0
2008-06-06 15:00:00,65.4,65.67,65.4,65.67,18100.0,31.924,32.0558,31.924,32.0558,18100.0
2008-06-06 15:10:00,65.73,65.84,65.54,65.71,27300.0,32.0851,32.1388,31.9924,32.0753,27300.0
2008-06-06 15:20:00,65.72,65.75,65.42,65.44,12700.0,32.0802,32.0949,31.9338,31.9435,12700.0
2008-06-06 15:30:00,65.53,65.53,65.28,65.31,16500.0,31.9875,31.9875,31.8654,31.8801,16500.0
2008-06-06 15:40:00,65.31,65.31,65.0,65.0,20700.0,31.8801,31.8801,31.7288,31.7288,20700.0
2008-06-06 15:50:00,64.94,64.94,64.58,64.61,25400.0,31.6995,31.6995,31.5237,31.5384,25400.0
2008-06-09 09:30:00,64.86,64.92,64.65,64.85,14100.0,31.6604,31.6897,31.5579,31.6555,14100.0
2008-06-09 09:40:00,64.83,64.9,64.3,64.37,20800.0,31.6458,31.6799,31.3871,31.4212,20800.0
2008-06-09 09:50:00,64.38,64.61,64.35,64.58,8800.0,31.4261,31.5384,31.4115,31.5237,8800.0
2008-06-09 10:00:00,64.68,65.15,64.68,64.99,16900.0,31.5726,31.802,31.5726,31.7239,16900.0
2008-06-09 10:10:00,65.02,65.35,64.99,65.19,3700.0,31.7385,31.8996,31.7239,31.8215,3700.0
2008-06-09 10:20:00,65.07,65.15,64.86,64.87,12000.0,31.7629,31.802,31.6604,31.6653,12000.0
2008-06-09 10:30:00,64.94,64.94,64.78,64.78,2100.0,31.6995,31.6995,31.6214,31.6214,2100.0
2008-06-09 10:40:00,64.77,64.77,64.61,64.66,13800.0,31.6165,31.6165,31.5384,31.5628,13800.0
2008-06-09 10:50:00,64.68,64.7,64.63,64.66,4400.0,31.5726,31.5823,31.5482,31.5628,4400.0
2008-06-09 11:00:00,64.68,64.8,64.62,64.74,4600.0,31.5726,31.6311,31.5433,31.6018,4600.0
2008-06-09 11:10:00,64.74,64.86,64.74,64.8,4000.0,31.6018,31.6604,31.6018,31.6311,4000.0
2008-06-09 11:20:00,64.87,64.89,64.87,64.88,1000.0,31.6653,31.6751,31.6653,31.6702,1000.0
2008-06-09 11:30:00,65.05,65.05,64.9,64.9,2700.0,31.7532,31.7532,31.6799,31.6799,2700.0
2008-06-09 11:40:00,64.87,64.87,64.76,64.8,2600.0,31.6653,31.6653,31.6116,31.6311,2600.0
2008-06-09 11:50:00,64.83,64.88,64.75,64.75,14400.0,31.6458,31.6702,31.6067,31.6067,14400.0
2008-06-09 12:00:00,64.75,64.76,64.6,64.61,4500.0,31.6067,31.6116,31.5335,31.5384,4500.0
2008-06-09 12:10:00,64.65,64.7,64.64,64.7,1200.0,31.5579,31.5823,31.553,31.5823,1200.0
2008-06-09 12:20:00,64.71,64.76,64.71,64.76,7200.0,31.5872,31.6116,31.5872,31.6116,7200.0
2008-06-09 12:30:00,64.71,64.71,64.67,64.7,2600.0,31.5872,31.5872,31.5677,31.5823,2600.0
2008-06-09 12:40:00,64.67,64.67,64.66,64.67,2500.0,31.5677,31.5677,31.5628,31.5677,2500.0
2008-06-09 12:50:00,64.67,64.68,64.64,64.66,1700.0,31.5677,31.5726,31.553,31.5628,1700.0
2008-06-09 13:00:00,64.63,64.63,64.48,64.48,1800.0,31.5482,31.5482,31.4749,31.4749,1800.0
2008-06-09 13:10:00,64.42,64.42,64.17,64.17,8700.0,31.4456,31.4456,31.3236,31.3236,8700.0
2008-06-09 13:20:00,64.25,64.3,64.16,64.3,12900.0,31.3627,31.3871,31.3187,31.3871,12900.0
2008-06-09 13:30:00,64.3,64.32,64.26,64.27,2000.0,31.3871,31.3968,31.3675,31.3724,2000.0
2008-06-09 13:40:00,64.18,64.25,64.15,64.15,1700.0,31.3285,31.3627,31.3138,31.3138,1700.0
2008-06-09 13:50:00,64.13,64.13,63.8,63.82,28600.0,31.3041,31.3041,31.143,31.1528,28600.0
2008-06-09 14:00:00,63.78,63.79,63.6,63.62,9300.0,31.1332,31.1381,31.0454,31.0551,9300.0
2008-06-09 14:10:00,63.6,63.68,63.54,63.61,15600.0,31.0454,31.0844,31.0161,31.0503,15600.0
2008-06-09 14:20:00,63.6,63.79,63.56,63.79,7400.0,31.0454,31.1381,31.0258,31.1381,7400.0
2008-06-09 14:30:00,63.77,63.88,63.7,63.84,19800.0,31.1284,31.1821,31.0942,31.1625,19800.0
2008-06-09 14:40:00,63.87,63.91,63.7,63.86,7300.0,31.1772,31.1967,31.0942,31.1723,7300.0
2008-06-09 14:50:00,63.86,63.94,63.77,63.79,14200.0,31.1723,31.2113,31.1284,31.1381,14200.0
2008-06-09 15:00:00,63.79,63.82,63.44,63.44,30700.0,31.1381,31.1528,30.9673,30.9673,30700.0
2008-06-09 15:10:00,63.44,63.45,63.37,63.41,17200.0,30.9673,30.9722,30.9331,30.9526,17200.0
2008-06-09 15:20:00,63.45,63.47,63.18,63.26,18900.0,30.9722,30.9819,30.8404,30.8794,18900.0
2008-06-09 15:30:00,63.26,63.41,63.23,63.33,9400.0,30.8794,30.9526,30.8648,30.9136,9400.0
2008-06-09 15:40:00,63.3,63.47,63.3,63.47,40300.0,30.8989,30.9819,30.8989,30.9819,40300.0
2008-06-09 15:50:00,63.49,63.49,63.17,63.17,13600.0,30.9917,30.9917,30.8355,30.8355,13600.0
2008-06-10 09:30:00,62.51,63.1,62.36,62.37,43400.0,30.5133,30.8013,30.4401,30.445,43400.0
2008-06-10 09:40:00,62.33,62.61,62.23,62.53,9000.0,30.4254,30.5621,30.3766,30.5231,9000.0
2008-06-10 09:50:00,62.59,62.65,62.54,62.56,3300.0,30.5524,30.5816,30.528,30.5377,3300.0
2008-06-10 10:00:00,62.6,62.84,62.56,62.84,6400.0,30.5572,30.6744,30.5377,30.6744,6400.0
2008-06-10 10:10:00,62.91,62.97,62.84,62.92,11700.0,30.7086,30.7378,30.6744,30.7134,11700.0
2008-06-10 10:20:00,62.88,62.92,62.83,62.92,8900.0,30.6939,30.7134,30.6695,30.7134,8900.0
2008-06-10 10:30:00,62.9,62.91,62.68,62.68,3100.0,30.7037,30.7086,30.5963,30.5963,3100.0
2008-06-10 10:40:00,62.7,62.89,62.62,62.88,8400.0,30.6061,30.6988,30.567,30.6939,8400.0
2008-06-10 10:50:00,62.88,62.88,62.6,62.6,10200.0,30.6939,30.6939,30.5572,30.5572,10200.0
2008-06-10 11:00:00,62.59,62.75,62.42,62.47,16100.0,30.5524,30.6305,30.4694,30.4938,16100.0
2008-06-10 11:10:00,62.45,62.57,62.44,62.55,5900.0,30.484,30.5426,30.4791,30.5328,5900.0
2008-06-10 11:20:00,62.55,62.65,62.53,62.64,11700.0,30.5328,30.5816,30.5231,30.5768,11700.0
2008-06-10 11:30:00,62.65,62.72,62.6,62.68,9200.0,30.5816,30.6158,30.5572,30.5963,9200.0
2008-06-10 11:40:00,62.7,63.13,62.7,63.08,16400.0,30.6061,30.816,30.6061,30.7915,16400.0
2008-06-10 11:50:00,63.1,63.1,62.96,62.96,8900.0,30.8013,30.8013,30.733,30.733,8900.0
2008-06-10 12:00:00,62.91,63.01,62.86,62.99,7600.0,30.7086,30.7574,30.6842,30.7476,7600.0
2008-06-10 12:10:00,62.98,63.24,62.94,63.24,8700.0,30.7427,30.8696,30.7232,30.8696,8700.0
2008-06-10 12:20:00,63.21,63.34,63.15,63.28,4800.0,30.855,30.9185,30.8257,30.8892,4800.0
2008-06-10 12:30:00,63.27,63.34,63.23,63.25,6800.0,30.8843,30.9185,30.8648,30.8745,6800.0
2008-06-10 12:40:00,63.31,63.31,63.23,63.25,7900.0,30.9038,30.9038,30.8648,30.8745,7900.0
2008-06-10 12:50:00,63.26,63.39,63.26,63.34,3200.0,30.8794,30.9429,30.8794,30.9185,3200.0
2008-06-10 13:00:00,63.29,63.3,63.19,63.3,5700.0,30.8941,30.8989,30.8452,30.8989,5700.0
2008-06-10 13:10:00,63.27,63.62,63.27,63.62,7000.0,30.8843,31.0551,30.8843,31.0551,7000.0
2008-06-10 13:20:00,63.68,63.81,63.67,63.77,7700.0,31.0844,31.1479,31.0795,31.1284,7700.0
2008-06-10 13:30:00,63.77,63.77,63.56,63.61,11200.0,31.1284,31.1284,31.0258,31.0503,11200.0
2008-06-10 13:40:00,63.6,63.7,63.6,63.65,4200.0,31.0454,31.0942,31.0454,31.0698,4200.0
2008-06-10 13:50:00,63.63,63.71,63.45,63.45,8600.0,31.06,31.0991,30.9722,30.9722,8600.0
2008-06-10 14:00:00,63.47,63.47,63.08,63.14,13800.0,30.9819,30.9819,30.7915,30.8208,13800.0
2008-06-10 14:10:00,63.12,63.13,62.91,62.91,16400.0,30.8111,30.816,30.7086,30.7086,16400.0
2008-06-10 14:20:00,62.9,63.21,62.9,63.2,9000.0,30.7037,30.855,30.7037,30.8501,9000.0
2008-06-10 14:30:00,63.23,63.26,63.14,63.19,6600.0,30.8648,30.8794,30.8208,30.8452,6600.0
2008-06-10 14:40:00,63.19,63.31,63.18,63.3,8300.0,30.8452,30.9038,30.8404,30.8989,8300.0
2008-06-10 14:50:00,63.25,63.38,63.22,63.38,11000.0,30.8745,30.938,30.8599,30.938,11000.0
2008-06-10 15:00:00,63.45,63.54,63.36,63.4,5000.0,30.9722,31.0161,30.9282,30.9477,5000.0
2008-06-10 15:10:00,63.4,63.46,63.33,63.41,8800.0,30.9477,30.977,30.9136,30.9526,8800.0
2008-06-10 15:20:00,63.36,63.51,63.33,63.47,6100.0,30.9282,31.0014,30.9136,30.9819,6100.0
2008-06-10 15:30:00,63.49,63.51,63.38,63.42,5500.0,30.9917,31.0014,30.938,30.9575,5500.0
2008-06-10 15:40:00,63.41,63.52,63.27,63.42,11400.0,30.9526,31.0063,30.8843,30.9575,11400.0
2008-06-10 15:50:00,63.4,63.52,63.37,63.43,12800.0,30.9477,31.0063,30.9331,30.9624,12800.0
2008-06-11 09:30:00,63.67,63.99,63.23,63.53,10100.0,31.0795,31.2357,30.8648,31.0112,10100.0
2008-06-11 09:40:00,63.47,63.47,63.03,63.03,6100.0,30.9819,30.9819,30.7671,30.7671,6100.0
2008-06-11 09:50:00,63.04,63.07,62.82,62.82,11900.0,30.772,30.7867,30.6646,30.6646,11900.0
2008-06-11 10:00:00,62.8,62.8,62.62,62.62,5800.0,30.6549,30.6549,30.567,30.567,5800.0
2008-06-11 10:10:00,62.55,62.89,62.37,62.8,10900.0,30.5328,30.6988,30.445,30.6549,10900.0
2008-06-11 10:20:00,62.71,62.71,62.55,62.55,6700.0,30.6109,30.6109,30.5328,30.5328,6700.0
2008-06-11 10:30:00,62.69,62.94,62.57,62.57,13900.0,30.6012,30.7232,30.5426,30.5426,13900.0
2008-06-11 10:40:00,62.49,62.79,62.47,62.79,4200.0,30.5035,30.65,30.4938,30.65,4200.0
2008-06-11 10:50:00,62.85,63.23,62.81,63.23,4900.0,30.6793,30.8648,30.6597,30.8648,4900.0
2008-06-11 11:00:00,63.25,63.25,62.95,62.96,5100.0,30.8745,30.8745,30.7281,30.733,5100.0
2008-06-11 11:10:00,63.0,63.15,63.0,63.11,4700.0,30.7525,30.8257,30.7525,30.8062,4700.0
2008-06-11 11:20:00,63.11,63.11,62.83,62.85,3900.0,30.8062,30.8062,30.6695,30.6793,3900.0
2008-06-11 11:30:00,62.82,62.9,62.76,62.9,5400.0,30.6646,30.7037,30.6353,30.7037,5400.0
2008-06-11 11:40:00,62.86,62.92,62.81,62.84,4700.0,30.6842,30.7134,30.6597,30.6744,4700.0
2008-06-11 11:50:00,62.83,63.1,62.83,63.1,3000.0,30.6695,30.8013,30.6695,30.8013,3000.0
2008-06-11 12:00:00,63.16,63.17,63.0,63.14,9000.0,30.8306,30.8355,30.7525,30.8208,9000.0
2008-06-11 12:10:00,63.08,63.17,63.03,63.03,2000.0,30.7915,30.8355,30.7671,30.7671,2000.0
2008-06-11 12:20:00,62.99,63.03,62.89,62.92,3000.0,30.7476,30.7671,30.6988,30.7134,3000.0
2008-06-11 12:30:00,62.89,63.02,62.89,62.94,15100.0,30.6988,30.7623,30.6988,30.7232,15100.0
2008-06-11 12:40:00,62.98,63.05,62.78,62.81,14200.0,30.7427,30.7769,30.6451,30.6597,14200.0
2008-06-11 12:50:00,62.82,62.93,62.8,62.93,2500.0,30.6646,30.7183,30.6549,30.7183,2500.0
2008-06-11 13:00:00,62.9,63.04,62.87,62.92,1300.0,30.7037,30.772,30.689,30.7134,1300.0
2008-06-11 13:10:00,62.97,63.1,62.95,63.06,3700.0,30.7378,30.8013,30.7281,30.7818,3700.0
2008-06-11 13:20:00,63.07,63.15,63.02,63.14,2700.0,30.7867,30.8257,30.7623,30.8208,2700.0
2008-06-11 13:30:00,63.17,63.17,62.99,63.0,5800.0,30.8355,30.8355,30.7476,30.7525,5800.0
2008-06-11 13:40:00,62.99,63.0,62.9,62.93,2800.0,30.7476,30.7525,30.7037,30.7183,2800.0
2008-06-11 13:50:00,62.94,62.94,62.8,62.91,6500.0,30.7232,30.7232,30.6549,30.7086,6500.0
2008-06-11 14:00:00,62.96,63.04,62.82,62.98,13300.0,30.733,30.772,30.6646,30.7427,13300.0
2008-06-11 14:10:00,62.9,63.07,62.9,63.03,6000.0,30.7037,30.7867,30.7037,30.7671,6000.0
2008-06-11 14:20:00,63.05,63.2,63.04,63.12,7400.0,30.7769,30.8501,30.772,30.8111,7400.0
2008-06-11 14:30:00,63.14,63.16,62.92,63.03,2700.0,30.8208,30.8306,30.7134,30.7671,2700.0
2008-06-11 14:40:00,63.01,63.05,62.97,63.03,9800.0,30.7574,30.7769,30.7378,30.7671,9800.0
2008-06-11 14:50:00,63.0,63.09,62.9,62.9,6300.0,30.7525,30.7964,30.7037,30.7037,6300.0
2008-06-11 15:00:00,62.9,62.94,62.85,62.88,3200.0,30.7037,30.7232,30.6793,30.6939,3200.0
2008-06-11 15:10:00,62.85,62.9,62.58,62.58,5500.0,30.6793,30.7037,30.5475,30.5475,5500.0
2008-06-11 15:20:00,62.57,62.74,62.52,62.74,4600.0,30.5426,30.6256,30.5182,30.6256,4600.0
2008-06-11 15:30:00,62.73,62.78,62.48,62.5,11400.0,30.6207,30.6451,30.4987,30.5084,11400.0
2008-06-11 15:40:00,62.53,62.57,62.37,62.56,9400.0,30.5231,30.5426,30.445,30.5377,9400.0
2008-06-11 15:50:00,62.56,62.57,62.29,62.32,7300.0,30.5377,30.5426,30.4059,30.4206,7300.0
2008-06-12 09:30:00,62.92,63.23,62.86,63.23,27300.0,30.7134,30.8648,30.6842,30.8648,27300.0
2008-06-12 09:40:00,63.27,63.56,63.2,63.38,27600.0,30.8843,31.0258,30.8501,30.938,27600.0
2008-06-12 09:50:00,63.37,63.6,63.31,63.48,15400.0,30.9331,31.0454,30.9038,30.9868,15400.0
2008-06-12 10:00:00,63.38,63.51,63.21,63.21,9700.0,30.938,31.0014,30.855,30.855,9700.0
2008-06-12 10:10:00,63.23,63.27,63.0,63.0,8100.0,30.8648,30.8843,30.7525,30.7525,8100.0
2008-06-12 10:20:00,62.84,62.9,62.76,62.79,4000.0,30.6744,30.7037,30.6353,30.65,4000.0
2008-06-12 10:30:00,62.8,62.95,62.8,62.89,4100.0,30.6549,30.7281,30.6549,30.6988,4100.0
2008-06-12 10:40:00,62.9,62.9,62.7,62.82,4900.0,30.7037,30.7037,30.6061,30.6646,4900.0
2008-06-12 10:50:00,62.78,62.82,62.73,62.8,1900.0,30.6451,30.6646,30.6207,30.6549,1900.0
2008-06-12 11:00:00,62.86,63.12,62.86,63.09,3500.0,30.6842,30.8111,30.6842,30.7964,3500.0
2008-06-12 11:10:00,63.09,63.1,63.02,63.02,1700.0,30.7964,30.8013,30.7623,30.7623,1700.0
2008-06-12 11:20:00,63.12,63.17,63.06,63.09,4100.0,30.8111,30.8355,30.7818,30.7964,4100.0
2008-06-12 11:30:00,63.13,63.14,63.03,63.14,2300.0,30.816,30.8208,30.7671,30.8208,2300.0
2008-06-12 11:40:00,63.1,63.16,63.03,63.03,2800.0,30.8013,30.8306,30.7671,30.7671,2800.0
2008-06-12 11:50:00,63.06,63.06,63.0,63.0,1900.0,30.7818,30.7818,30.7525,30.7525,1900.0
2008-06-12 12:00:00,63.01,63.12,63.0,63.11,5800.0,30.7574,30.8111,30.7525,30.8062,5800.0
2008-06-12 12:10:00,63.12,63.15,63.05,63.07,4100.0,30.8111,30.8257,30.7769,30.7867,4100.0
2008-06-12 12:20:00,63.07,63.1,62.99,62.99,9500.0,30.7867,30.8013,30.7476,30.7476,9500.0
2008-06-12 12:30:00,63.03,63.16,63.03,63.15,16200.0,30.7671,30.8306,30.7671,30.8257,16200.0
2008-06-12 12:40:00,63.15,63.22,63.12,63.13,6100.0,30.8257,30.8599,30.8111,30.816,6100.0
2008-06-12 12:50:00,63.12,63.12,62.95,62.95,14900.0,30.8111,30.8111,30.7281,30.7281,14900.0
2008-06-12 13:00:00,62.95,63.11,62.95,63.04,3100.0,30.7281,30.8062,30.7281,30.772,3100.0
2008-06-12 13:10:00,63.0,63.02,62.9,63.01,4900.0,30.7525,30.7623,30.7037,30.7574,4900.0
2008-06-12 13:20:00,63.02,63.1,62.98,63.1,1300.0,30.7623,30.8013,30.7427,30.8013,1300.0
2008-06-12 13:30:00,63.03,63.03,62.93,63.01,3300.0,30.7671,30.7671,30.7183,30.7574,3300.0
2008-06-12 13:40:00,63.01,63.04,62.91,62.91,1800.0,30.7574,30.772,30.7086,30.7086,1800.0
2008-06-12 13:50:00,62.89,62.95,62.81,62.95,1600.0,30.6988,30.7281,30.6597,30.7281,1600.0
2008-06-12 14:00:00,62.89,62.89,62.75,62.87,1800.0,30.6988,30.6988,30.6305,30.689,1800.0
2008-06-12 14:10:00,62.89,62.94,62.84,62.86,2700.0,30.6988,30.7232,30.6744,30.6842,2700.0
2008-06-12 14:20:00,62.88,62.88,62.71,62.71,2900.0,30.6939,30.6939,30.6109,30.6109,2900.0
2008-06-12 14:30:00,62.74,62.81,62.67,62.71,3500.0,30.6256,30.6597,30.5914,30.6109,3500.0
2008-06-12 14:40:00,62.69,62.8,62.66,62.66,3900.0,30.6012,30.6549,30.5865,30.5865,3900.0
2008-06-12 14:50:00,62.63,62.68,62.59,62.68,19500.0,30.5719,30.5963,30.5524,30.5963,19500.0
2008-06-12 15:00:00,62.65,62.73,62.55,62.69,5900.0,30.5816,30.6207,30.5328,30.6012,5900.0
2008-06-12 15:10:00,62.69,62.77,62.45,62.45,8300.0,30.6012,30.6402,30.484,30.484,8300.0
2008-06-12 15:20:00,62.43,62.45,62.13,62.28,6900.0,30.4743,30.484,30.3278,30.401,6900.0
2008-06-12 15:30:00,62.33,62.37,62.08,62.14,17800.0,30.4254,30.445,30.3034,30.3327,17800.0
2008-06-12 15:40:00,62.13,62.45,62.1,62.45,9100.0,30.3278,30.484,30.3132,30.484,9100.0
2008-06-12 15:50:00,62.39,62.84,62.37,62.84,13100.0,30.4547,30.6744,30.445,30.6744,13100.0
2008-06-13 09:30:00,63.35,63.35,62.96,63.11,5300.0,30.9233,30.9233,30.733,30.8062,5300.0
2008-06-13 09:40:00,62.82,62.9,62.58,62.72,7000.0,30.6646,30.7037,30.5475,30.6158,7000.0
2008-06-13 09:50:00,62.8,63.04,62.69,63.04,9000.0,30.6549,30.772,30.6012,30.772,9000.0
2008-06-13 10:00:00,62.96,63.41,62.86,63.21,15600.0,30.733,30.9526,30.6842,30.855,15600.0
2008-06-13 10:10:00,63.21,63.5,63.01,63.49,20400.0,30.855,30.9966,30.7574,30.9917,20400.0
2008-06-13 10:20:00,63.41,63.5,63.34,63.47,6900.0,30.9526,30.9966,30.9185,30.9819,6900.0
2008-06-13 10:30:00,63.49,63.49,63.07,63.07,5100.0,30.9917,30.9917,30.7867,30.7867,5100.0
2008-06-13 10:40:00,62.98,63.09,62.98,63.09,1600.0,30.7427,30.7964,30.7427,30.7964,1600.0
2008-06-13 10:50:00,63.08,63.12,62.9,63.02,4000.0,30.7915,30.8111,30.7037,30.7623,4000.0
2008-06-13 11:00:00,63.07,63.21,63.07,63.15,3600.0,30.7867,30.855,30.7867,30.8257,3600.0
2008-06-13 11:10:00,63.16,63.23,63.14,63.19,2200.0,30.8306,30.8648,30.8208,30.8452,2200.0
2008-06-13 11:20:00,63.17,63.17,63.02,63.03,4900.0,30.8355,30.8355,30.7623,30.7671,4900.0
2008-06-13 11:30:00,63.0,63.01,62.86,63.01,4400.0,30.7525,30.7574,30.6842,30.7574,4400.0
2008-06-13 11:40:00,63.0,63.06,62.94,62.94,4400.0,30.7525,30.7818,30.7232,30.7232,4400.0
2008-06-13 11:50:00,62.96,63.04,62.96,63.0,4500.0,30.733,30.772,30.733,30.7525,4500.0
2008-06-13 12:00:00,62.98,62.98,62.84,62.87,3900.0,30.7427,30.7427,30.6744,30.689,3900.0
2008-06-13 12:10:00,62.89,62.89,62.83,62.84,4600.0,30.6988,30.6988,30.6695,30.6744,4600.0
2008-06-13 12:20:00,62.81,62.85,62.8,62.8,4300.0,30.6597,30.6793,30.6549,30.6549,4300.0
2008-06-13 12:30:00,62.83,62.93,62.78,62.78,4400.0,30.6695,30.7183,30.6451,30.6451,4400.0
2008-06-13 12:40:00,62.78,62.84,62.73,62.74,7100.0,30.6451,30.6744,30.6207,30.6256,7100.0
2008-06-13 12:50:00,62.67,62.69,62.64,62.68,11300.0,30.5914,30.6012,30.5768,30.5963,11300.0
2008-06-13 13:00:00,62.66,62.72,62.58,62.61,11800.0,30.5865,30.6158,30.5475,30.5621,11800.0
2008-06-13 13:10:00,62.67,62.79,62.67,62.79,3000.0,30.5914,30.65,30.5914,30.65,3000.0
2008-06-13 13:20:00,62.77,62.87,62.72,62.79,14100.0,30.6402,30.689,30.6158,30.65,14100.0
2008-06-13 13:30:00,62.68,62.69,62.58,62.61,3700.0,30.5963,30.6012,30.5475,30.5621,3700.0
2008-06-13 13:40:00,62.61,62.69,62.52,62.69,13200.0,30.5621,30.6012,30.5182,30.6012,13200.0
2008-06-13 13:50:00,62.72,62.78,62.69,62.78,5500.0,30.6158,30.6451,30.6012,30.6451,5500.0
2008-06-13 14:00:00,62.77,62.86,62.72,62.78,16100.0,30.6402,30.6842,30.6158,30.6451,16100.0
2008-06-13 14:10:00,62.84,63.06,62.81,63.06,16400.0,30.6744,30.7818,30.6597,30.7818,16400.0
2008-06-13 14:20:00,63.0,63.0,62.84,62.89,3300.0,30.7525,30.7525,30.6744,30.6988,3300.0
2008-06-13 14:30:00,62.88,62.91,62.81,62.85,4300.0,30.6939,30.7086,30.6597,30.6793,4300.0
2008-06-13 14:40:00,62.88,63.08,62.88,63.05,9400.0,30.6939,30.7915,30.6939,30.7769,9400.0
2008-06-13 14:50:00,63.07,63.15,62.98,63.14,6800.0,30.7867,30.8257,30.7427,30.8208,6800.0
2008-06-13 15:00:00,63.21,63.39,63.21,63.35,5300.0,30.855,30.9429,30.855,30.9233,5300.0
2008-06-13 15:10:00,63.33,63.37,63.3,63.35,4100.0,30.9136,30.9331,30.8989,30.9233,4100.0
2008-06-13 15:20:00,63.32,63.47,63.28,63.43,6900.0,30.9087,30.9819,30.8892,30.9624,6900.0
2008-06-13 15:30:00,63.4,63.42,63.26,63.42,5700.0,30.9477,30.9575,30.8794,30.9575,5700.0
2008-06-13 15:40:00,63.43,63.64,63.43,63.57,8300.0,30.9624,31.0649,30.9624,31.0307,8300.0
2008-06-13 15:50:00,63.59,64.06,63.59,64.02,13900.0,31.0405,31.2699,31.0405,31.2504,13900.0
2008-06-16 09:30:00,63.73,64.02,63.5,64.02,13200.0,31.1088,31.2504,30.9966,31.2504,13200.0
2008-06-16 09:40:00,64.15,64.21,64.04,64.21,18000.0,31.3138,31.3431,31.2602,31.3431,18000.0
2008-06-16 09:50:00,64.1,64.23,64.05,64.19,16800.0,31.2894,31.3529,31.265,31.3334,16800.0
2008-06-16 10:00:00,64.11,64.21,63.98,64.17,14200.0,31.2943,31.3431,31.2309,31.3236,14200.0
2008-06-16 10:10:00,64.1,64.21,64.07,64.21,2500.0,31.2894,31.3431,31.2748,31.3431,2500.0
2008-06-16 10:20:00,64.29,64.29,64.13,64.23,3900.0,31.3822,31.3822,31.3041,31.3529,3900.0
2008-06-16 10:30:00,64.23,64.41,64.21,64.41,10000.0,31.3529,31.4408,31.3431,31.4408,10000.0
2008-06-16 10:40:00,64.48,64.59,64.48,64.59,3000.0,31.4749,31.5286,31.4749,31.5286,3000.0
2008-06-16 10:50:00,64.7,64.78,64.63,64.7,3700.0,31.5823,31.6214,31.5482,31.5823,3700.0
2008-06-16 11:00:00,64.63,64.63,64.54,64.58,1700.0,31.5482,31.5482,31.5042,31.5237,1700.0
2008-06-16 11:10:00,64.56,64.56,64.42,64.42,1400.0,31.514,31.514,31.4456,31.4456,1400.0
2008-06-16 11:20:00,64.3,64.38,64.3,64.38,2300.0,31.3871,31.4261,31.3871,31.4261,2300.0
2008-06-16 11:30:00,64.37,64.51,64.37,64.51,7600.0,31.4212,31.4896,31.4212,31.4896,7600.0
2008-06-16 11:40:00,64.48,64.56,64.46,64.52,1600.0,31.4749,31.514,31.4652,31.4945,1600.0
2008-06-16 11:50:00,64.53,64.53,64.45,64.47,4000.0,31.4993,31.4993,31.4603,31.4701,4000.0
2008-06-16 12:00:00,64.48,64.49,64.34,64.34,2100.0,31.4749,31.4798,31.4066,31.4066,2100.0
2008-06-16 12:10:00,64.33,64.39,64.28,64.39,4400.0,31.4017,31.431,31.3773,31.431,4400.0
2008-06-16 12:20:00,64.36,64.43,64.35,64.36,2200.0,31.4164,31.4505,31.4115,31.4164,2200.0
2008-06-16 12:30:00,64.4,64.43,64.35,64.41,1500.0,31.4359,31.4505,31.4115,31.4408,1500.0
2008-06-16 12:40:00,64.39,64.43,64.33,64.33,1100.0,31.431,31.4505,31.4017,31.4017,1100.0
2008-06-16 12:50:00,64.35,64.42,64.3,64.3,10500.0,31.4115,31.4456,31.3871,31.3871,10500.0
2008-06-16 13:00:00,64.34,64.35,64.22,64.27,4100.0,31.4066,31.4115,31.348,31.3724,4100.0
2008-06-16 13:10:00,64.23,64.36,64.11,64.36,10100.0,31.3529,31.4164,31.2943,31.4164,10100.0
2008-06-16 13:20:00,64.38,64.66,64.37,64.66,7200.0,31.4261,31.5628,31.4212,31.5628,7200.0
2008-06-16 13:30:00,64.65,64.73,64.6,64.68,13400.0,31.5579,31.597,31.5335,31.5726,13400.0
2008-06-16 13:40:00,64.71,64.73,64.62,64.63,5900.0,31.5872,31.597,31.5433,31.5482,5900.0
2008-06-16 13:50:00,64.61,64.62,64.57,64.61,9100.0,31.5384,31.5433,31.5189,31.5384,9100.0
2008-06-16 14:00:00,64.61,64.63,64.53,64.63,27700.0,31.5384,31.5482,31.4993,31.5482,27700.0
2008-06-16 14:10:00,64.66,64.68,64.59,64.66,4500.0,31.5628,31.5726,31.5286,31.5628,4500.0
2008-06-16 14:20:00,64.68,64.72,64.57,64.65,4900.0,31.5726,31.5921,31.5189,31.5579,4900.0
2008-06-16 14:30:00,64.66,64.72,64.63,64.66,6800.0,31.5628,31.5921,31.5482,31.5628,6800.0
2008-06-16 14:40:00,64.69,64.73,64.65,64.66,4600.0,31.5774,31.597,31.5579,31.5628,4600.0
2008-06-16 14:50:00,64.64,64.75,64.64,64.73,1600.0,31.553,31.6067,31.553,31.597,1600.0
2008-06-16 15:00:00,64.79,64.79,64.69,64.77,2600.0,31.6263,31.6263,31.5774,31.6165,2600.0
2008-06-16 15:10:00,64.8,64.87,64.72,64.81,4400.0,31.6311,31.6653,31.5921,31.636,4400.0
2008-06-16 15:20:00,64.81,64.82,64.72,64.73,7500.0,31.636,31.6409,31.5921,31.597,7500.0
2008-06-16 15:30:00,64.77,64.84,64.67,64.72,6600.0,31.6165,31.6507,31.5677,31.5921,6600.0
2008-06-16 15:40:00,64.71,64.84,64.71,64.83,2900.0,31.5872,31.6507,31.5872,31.6458,2900.0
2008-06-16 15:50:00,64.88,64.94,64.83,64.92,4100.0,31.6702,31.6995,31.6458,31.6897,4100.0
2008-06-17 09:30:00,65.24,65.24,64.82,64.93,29900.0,31.8459,31.8459,31.6409,31.6946,29900.0
2008-06-17 09:40:00,64.91,64.91,64.3,64.4,9800.0,31.6848,31.6848,31.3871,31.4359,9800.0
2008-06-17 09:50:00,64.6,64.6,64.25,64.3,5800.0,31.5335,31.5335,31.3627,31.3871,5800.0
2008-06-17 10:00:00,64.37,64.45,64.21,64.21,3700.0,31.4212,31.4603,31.3431,31.3431,3700.0
2008-06-17 10:10:00,64.23,64.31,64.15,64.23,5300.0,31.3529,31.3919,31.3138,31.3529,5300.0
2008-06-17 10:20:00,64.21,64.21,63.97,64.04,7100.0,31.3431,31.3431,31.226,31.2602,7100.0
2008-06-17 10:30:00,64.04,64.21,64.02,64.17,5400.0,31.2602,31.3431,31.2504,31.3236,5400.0
2008-06-17 10:40:00,64.13,64.13,63.85,63.94,8600.0,31.3041,31.3041,31.1674,31.2113,8600.0
2008-06-17 10:50:00,63.92,64.02,63.91,63.99,2500.0,31.2016,31.2504,31.1967,31.2357,2500.0
2008-06-17 11:00:00,64.05,64.19,64.04,64.15,4200.0,31.265,31.3334,31.2602,31.3138,4200.0
2008-06-17 11:10:00,64.19,64.19,64.01,64.07,2000.0,31.3334,31.3334,31.2455,31.2748,2000.0
2008-06-17 11:20:00,64.0,64.09,63.87,63.91,4600.0,31.2406,31.2846,31.1772,31.1967,4600.0
2008-06-17 11:30:00,63.91,63.99,63.82,63.85,2900.0,31.1967,31.2357,31.1528,31.1674,2900.0
2008-06-17 11:40:00,63.87,63.91,63.78,63.85,5100.0,31.1772,31.1967,31.1332,31.1674,5100.0
2008-06-17 11:50:00,63.87,63.89,63.81,63.86,8300.0,31.1772,31.1869,31.1479,31.1723,8300.0
2008-06-17 12:00:00,63.86,64.07,63.83,64.02,3400.0,31.1723,31.2748,31.1576,31.2504,3400.0
2008-06-17 12:10:00,64.05,64.11,64.05,64.11,1700.0,31.265,31.2943,31.265,31.2943,1700.0
2008-06-17 12:20:00,64.12,64.18,64.06,64.06,2300.0,31.2992,31.3285,31.2699,31.2699,2300.0
2008-06-17 12:30:00,64.08,64.11,63.89,63.98,4100.0,31.2797,31.2943,31.1869,31.2309,4100.0
2008-06-17 12:40:00,64.08,64.1,64.08,64.1,1500.0,31.2797,31.2894,31.2797,31.2894,1500.0
2008-06-17 12:50:00,64.11,64.11,64.03,64.11,4500.0,31.2943,31.2943,31.2553,31.2943,4500.0
2008-06-17 13:00:00,64.12,64.12,64.01,64.1,2200.0,31.2992,31.2992,31.2455,31.2894,2200.0
2008-06-17 13:10:00,64.13,64.14,64.05,64.07,2200.0,31.3041,31.309,31.265,31.2748,2200.0
2008-06-17 13:20:00,64.09,64.17,64.05,64.17,8100.0,31.2846,31.3236,31.265,31.3236,8100.0
2008-06-17 13:30:00,64.19,64.2,64.17,64.19,2600.0,31.3334,31.3383,31.3236,31.3334,2600.0
2008-06-17 13:40:00,64.21,64.21,64.09,64.12,15900.0,31.3431,31.3431,31.2846,31.2992,15900.0
2008-06-17 13:50:00,64.08,64.12,64.07,64.12,2700.0,31.2797,31.2992,31.2748,31.2992,2700.0
2008-06-17 14:00:00,64.1,64.15,64.01,64.05,4700.0,31.2894,31.3138,31.2455,31.265,4700.0
2008-06-17 14:10:00,64.05,64.05,63.93,63.97,6900.0,31.265,31.265,31.2065,31.226,6900.0
2008-06-17 14:20:00,63.96,63.99,63.8,63.85,3500.0,31.2211,31.2357,31.143,31.1674,3500.0
2008-06-17 14:30:00,63.84,63.9,63.81,63.81,4600.0,31.1625,31.1918,31.1479,31.1479,4600.0
2008-06-17 14:40:00,63.83,63.92,63.83,63.88,5500.0,31.1576,31.2016,31.1576,31.1821,5500.0
2008-06-17 14:50:00,63.84,63.96,63.82,63.95,4400.0,31.1625,31.2211,31.1528,31.2162,4400.0
2008-06-17 15:00:00,63.95,64.0,63.85,63.85,2800.0,31.2162,31.2406,31.1674,31.1674,2800.0
2008-06-17 15:10:00,63.9,63.91,63.7,63.7,6200.0,31.1918,31.1967,31.0942,31.0942,6200.0
2008-06-17 15:20:00,63.71,63.74,63.58,63.6,1300.0,31.0991,31.1137,31.0356,31.0454,1300.0
2008-06-17 15:30:00,63.6,63.7,63.55,63.56,6300.0,31.0454,31.0942,31.021,31.0258,6300.0
2008-06-17 15:40:00,63.55,63.58,63.42,63.42,8700.0,31.021,31.0356,30.9575,30.9575,8700.0
2008-06-17 15:50:00,63.41,63.41,62.93,63.0,12000.0,30.9526,30.9526,30.7183,30.7525,12000.0
2008-06-18 09:30:00,62.95,62.95,62.25,62.54,14300.0,30.7281,30.7281,30.3864,30.528,14300.0
2008-06-18 09:40:00,62.46,62.6,62.4,62.52,2500.0,30.4889,30.5572,30.4596,30.5182,2500.0
2008-06-18 09:50:00,62.49,62.54,62.38,62.38,4300.0,30.5035,30.528,30.4498,30.4498,4300.0
2008-06-18 10:00:00,62.32,62.53,62.32,62.35,3400.0,30.4206,30.5231,30.4206,30.4352,3400.0
2008-06-18 10:10:00,62.37,62.49,62.35,62.48,3800.0,30.445,30.5035,30.4352,30.4987,3800.0
2008-06-18 10:20:00,62.49,62.55,62.43,62.43,1400.0,30.5035,30.5328,30.4743,30.4743,1400.0
2008-06-18 10:30:00,62.39,62.44,62.33,62.41,9700.0,30.4547,30.4791,30.4254,30.4645,9700.0
2008-06-18 10:40:00,62.4,62.4,62.21,62.25,2000.0,30.4596,30.4596,30.3669,30.3864,2000.0
2008-06-18 10:50:00,62.27,62.28,62.15,62.22,1200.0,30.3962,30.401,30.3376,30.3717,1200.0
2008-06-18 11:00:00,62.26,62.33,62.25,62.33,5400.0,30.3913,30.4254,30.3864,30.4254,5400.0
2008-06-18 11:10:00,62.31,62.35,62.31,62.31,1400.0,30.4157,30.4352,30.4157,30.4157,1400.0
2008-06-18 11:20:00,62.34,62.34,62.3,62.33,600.0,30.4303,30.4303,30.4108,30.4254,600.0
2008-06-18 11:30:00,62.25,62.56,62.24,62.56,6000.0,30.3864,30.5377,30.3815,30.5377,6000.0
2008-06-18 11:40:00,62.56,62.58,62.48,62.58,1000.0,30.5377,30.5475,30.4987,30.5475,1000.0
2008-06-18 11:50:00,62.72,62.85,62.66,62.67,6400.0,30.6158,30.6793,30.5865,30.5914,6400.0
2008-06-18 12:00:00,62.69,62.69,62.57,62.57,3800.0,30.6012,30.6012,30.5426,30.5426,3800.0
2008-06-18 12:10:00,62.53,62.58,62.5,62.5,3600.0,30.5231,30.5475,30.5084,30.5084,3600.0
2008-06-18 12:20:00,62.48,62.5,62.47,62.48,1600.0,30.4987,30.5084,30.4938,30.4987,1600.0
2008-06-18 12:30:00,62.51,62.53,62.48,62.5,4400.0,30.5133,30.5231,30.4987,30.5084,4400.0
2008-06-18 12:40:00,62.5,62.5,62.3,62.31,2600.0,30.5084,30.5084,30.4108,30.4157,2600.0
2008-06-18 12:50:00,62.31,62.31,62.26,62.26,2400.0,30.4157,30.4157,30.3913,30.3913,2400.0
2008-06-18 13:00:00,62.25,62.31,62.23,62.27,9000.0,30.3864,30.4157,30.3766,30.3962,9000.0
2008-06-18 13:10:00,62.27,62.27,62.11,62.16,9800.0,30.3962,30.3962,30.3181,30.3425,9800.0
2008-06-18 13:20:00,62.15,62.16,62.05,62.05,4500.0,30.3376,30.3425,30.2888,30.2888,4500.0
2008-06-18 13:30:00,62.01,62.09,62.0,62.0,13700.0,30.2692,30.3083,30.2644,30.2644,13700.0
2008-06-18 13:40:00,61.95,61.97,61.83,61.91,7900.0,30.24,30.2497,30.1814,30.2204,7900.0
2008-06-18 13:50:00,61.92,61.97,61.86,61.91,6600.0,30.2253,30.2497,30.196,30.2204,6600.0
2008-06-18 14:00:00,61.96,62.01,61.89,61.92,5000.0,30.2448,30.2692,30.2107,30.2253,5000.0
2008-06-18 14:10:00,61.92,61.95,61.83,61.89,6400.0,30.2253,30.24,30.1814,30.2107,6400.0
2008-06-18 14:20:00,61.81,61.81,61.64,61.7,8500.0,30.1716,30.1716,30.0886,30.1179,8500.0
2008-06-18 14:30:00,61.69,61.91,61.68,61.91,4700.0,30.113,30.2204,30.1082,30.2204,4700.0
2008-06-18 14:40:00,61.88,61.96,61.82,61.86,3700.0,30.2058,30.2448,30.1765,30.196,3700.0
2008-06-18 14:50:00,61.86,62.06,61.86,62.02,13200.0,30.196,30.2936,30.196,30.2741,13200.0
2008-06-18 15:00:00,62.05,62.21,62.0,62.21,3300.0,30.2888,30.3669,30.2644,30.3669,3300.0
2008-06-18 15:10:00,62.26,62.34,62.09,62.34,4600.0,30.3913,30.4303,30.3083,30.4303,4600.0
2008-06-18 15:20:00,62.37,62.37,62.12,62.12,4700.0,30.445,30.445,30.3229,30.3229,4700.0
2008-06-18 15:30:00,62.13,62.17,61.99,62.02,7000.0,30.3278,30.3473,30.2595,30.2741,7000.0
2008-06-18 15:40:00,61.98,62.03,61.81,61.95,5600.0,30.2546,30.279,30.1716,30.24,5600.0
2008-06-18 15:50:00,61.93,62.11,61.93,62.11,6100.0,30.2302,30.3181,30.2302,30.3181,6100.0
2008-06-19 09:30:00,62.05,62.21,61.96,62.13,16900.0,30.2888,30.3669,30.2448,30.3278,16900.0
2008-06-19 09:40:00,62.12,62.12,61.72,61.96,6500.0,30.3229,30.3229,30.1277,30.2448,6500.0
2008-06-19 09:50:00,61.88,62.32,61.84,62.09,21400.0,30.2058,30.4206,30.1863,30.3083,21400.0
2008-06-19 10:00:00,62.06,62.38,61.94,62.26,7000.0,30.2936,30.4498,30.2351,30.3913,7000.0
2008-06-19 10:10:00,62.28,62.34,62.18,62.24,15300.0,30.401,30.4303,30.3522,30.3815,15300.0
2008-06-19 10:20:00,62.26,62.48,62.26,62.47,10900.0,30.3913,30.4987,30.3913,30.4938,10900.0
2008-06-19 10:30:00,62.51,62.75,62.47,62.69,12500.0,30.5133,30.6305,30.4938,30.6012,12500.0
2008-06-19 10:40:00,62.68,62.68,62.48,62.5,13500.0,30.5963,30.5963,30.4987,30.5084,13500.0
2008-06-19 10:50:00,62.5,62.57,62.46,62.46,16900.0,30.5084,30.5426,30.4889,30.4889,16900.0
2008-06-19 11:00:00,62.49,62.57,62.33,62.35,8000.0,30.5035,30.5426,30.4254,30.4352,8000.0
2008-06-19 11:10:00,62.25,62.31,62.13,62.24,14000.0,30.3864,30.4157,30.3278,30.3815,14000.0
2008-06-19 11:20:00,62.27,62.31,61.99,62.11,7800.0,30.3962,30.4157,30.2595,30.3181,7800.0
2008-06-19 11:30:00,62.28,62.47,62.28,62.41,5500.0,30.401,30.4938,30.401,30.4645,5500.0
2008-06-19 11:40:00,62.42,62.53,62.4,62.5,4600.0,30.4694,30.5231,30.4596,30.5084,4600.0
2008-06-19 11:50:00,62.52,62.52,62.4,62.44,3500.0,30.5182,30.5182,30.4596,30.4791,3500.0
2008-06-19 12:00:00,62.46,62.69,62.44,62.64,11200.0,30.4889,30.6012,30.4791,30.5768,11200.0
2008-06-19 12:10:00,62.64,62.78,62.6,62.67,2900.0,30.5768,30.6451,30.5572,30.5914,2900.0
2008-06-19 12:20:00,62.71,62.76,62.71,62.76,2200.0,30.6109,30.6353,30.6109,30.6353,2200.0
2008-06-19 12:30:00,62.72,62.72,62.28,62.28,4300.0,30.6158,30.6158,30.401,30.401,4300.0
2008-06-19 12:40:00,62.26,62.27,62.17,62.2,1800.0,30.3913,30.3962,30.3473,30.362,1800.0
2008-06-19 12:50:00,62.24,62.28,62.22,62.22,1000.0,30.3815,30.401,30.3717,30.3717,1000.0
2008-06-19 13:00:00,62.19,62.28,62.15,62.28,3800.0,30.3571,30.401,30.3376,30.401,3800.0
2008-06-19 13:10:00,62.31,62.35,62.26,62.3,2000.0,30.4157,30.4352,30.3913,30.4108,2000.0
2008-06-19 13:20:00,62.31,62.31,62.17,62.31,3500.0,30.4157,30.4157,30.3473,30.4157,3500.0
2008-06-19 13:30:00,62.31,62.31,62.27,62.27,700.0,30.4157,30.4157,30.3962,30.3962,700.0
2008-06-19 13:40:00,62.24,62.25,62.13,62.13,1600.0,30.3815,30.3864,30.3278,30.3278,1600.0
2008-06-19 13:50:00,62.1,62.21,62.05,62.09,7500.0,30.3132,30.3669,30.2888,30.3083,7500.0
2008-06-19 14:00:00,62.03,62.08,62.01,62.05,8900.0,30.279,30.3034,30.2692,30.2888,8900.0
2008-06-19 14:10:00,62.04,62.21,62.04,62.18,2900.0,30.2839,30.3669,30.2839,30.3522,2900.0
2008-06-19 14:20:00,62.16,62.42,62.16,62.34,4700.0,30.3425,30.4694,30.3425,30.4303,4700.0
2008-06-19 14:30:00,62.37,62.65,62.37,62.63,14000.0,30.445,30.5816,30.445,30.5719,14000.0
2008-06-19 14:40:00,62.6,62.66,62.52,62.52,11600.0,30.5572,30.5865,30.5182,30.5182,11600.0
2008-06-19 14:50:00,62.49,62.65,62.48,62.63,3900.0,30.5035,30.5816,30.4987,30.5719,3900.0
2008-06-19 15:00:00,62.74,62.88,62.71,62.82,11400.0,30.6256,30.6939,30.6109,30.6646,11400.0
2008-06-19 15:10:00,62.86,62.86,62.77,62.8,3900.0,30.6842,30.6842,30.6402,30.6549,3900.0
2008-06-19 15:20:00,62.83,62.83,62.71,62.77,4000.0,30.6695,30.6695,30.6109,30.6402,4000.0
2008-06-19 15:30:00,62.84,62.95,62.81,62.93,3400.0,30.6744,30.7281,30.6597,30.7183,3400.0
2008-06-19 15:40:00,62.99,63.28,62.99,63.16,6200.0,30.7476,30.8892,30.7476,30.8306,6200.0
2008-06-19 15:50:00,63.16,63.53,63.16,63.47,5400.0,30.8306,31.0112,30.8306,30.9819,5400.0
2008-06-20 09:30:00,62.88,62.98,62.67,62.8,16700.0,30.6939,30.7427,30.5914,30.6549,16700.0
2008-06-20 09:40:00,62.75,62.81,62.39,62.54,10600.0,30.6305,30.6597,30.4547,30.528,10600.0
2008-06-20 09:50:00,62.5,62.54,62.16,62.31,6300.0,30.5084,30.528,30.3425,30.4157,6300.0
2008-06-20 10:00:00,62.34,62.35,61.78,61.99,11100.0,30.4303,30.4352,30.157,30.2595,11100.0
2008-06-20 10:10:00,61.97,62.43,61.97,62.4,6600.0,30.2497,30.4743,30.2497,30.4596,6600.0
2008-06-20 10:20:00,62.4,62.44,62.27,62.39,7600.0,30.4596,30.4791,30.3962,30.4547,7600.0
2008-06-20 10:30:00,62.5,62.5,62.26,62.31,5000.0,30.5084,30.5084,30.3913,30.4157,5000.0
2008-06-20 10:40:00,62.26,62.52,62.25,62.52,3100.0,30.3913,30.5182,30.3864,30.5182,3100.0
2008-06-20 10:50:00,62.62,62.97,62.61,62.92,7900.0,30.567,30.7378,30.5621,30.7134,7900.0
2008-06-20 11:00:00,62.92,63.02,62.84,63.02,2700.0,30.7134,30.7623,30.6744,30.7623,2700.0
2008-06-20 11:10:00,62.89,62.89,62.73,62.73,2800.0,30.6988,30.6988,30.6207,30.6207,2800.0
2008-06-20 11:20:00,62.78,62.95,62.78,62.83,2900.0,30.6451,30.7281,30.6451,30.6695,2900.0
2008-06-20 11:30:00,62.8,62.87,62.79,62.84,800.0,30.6549,30.689,30.65,30.6744,800.0
2008-06-20 11:40:00,62.79,62.99,62.79,62.8,5400.0,30.65,30.7476,30.65,30.6549,5400.0
2008-06-20 11:50:00,62.7,62.76,62.69,62.76,5200.0,30.6061,30.6353,30.6012,30.6353,5200.0
2008-06-20 12:00:00,62.74,62.76,62.58,62.62,1700.0,30.6256,30.6353,30.5475,30.567,1700.0
2008-06-20 12:10:00,62.58,62.7,62.54,62.7,2600.0,30.5475,30.6061,30.528,30.6061,2600.0
2008-06-20 12:20:00,62.68,62.71,62.65,62.71,2600.0,30.5963,30.6109,30.5816,30.6109,2600.0
2008-06-20 12:30:00,62.69,62.8,62.68,62.8,1700.0,30.6012,30.6549,30.5963,30.6549,1700.0
2008-06-20 12:40:00,62.75,62.83,62.74,62.77,1400.0,30.6305,30.6695,30.6256,30.6402,1400.0
2008-06-20 12:50:00,62.8,62.8,62.71,62.71,3200.0,30.6549,30.6549,30.6109,30.6109,3200.0
2008-06-20 13:00:00,62.74,62.88,62.72,62.88,2400.0,30.6256,30.6939,30.6158,30.6939,2400.0
2008-06-20 13:10:00,62.92,62.92,62.77,62.78,4400.0,30.7134,30.7134,30.6402,30.6451,4400.0
2008-06-20 13:20:00,62.72,62.72,62.23,62.26,4200.0,30.6158,30.6158,30.3766,30.3913,4200.0
2008-06-20 13:30:00,62.18,62.39,62.01,62.39,6900.0,30.3522,30.4547,30.2692,30.4547,6900.0
2008-06-20 13:40:00,62.37,62.38,62.21,62.38,4500.0,30.445,30.4498,30.3669,30.4498,4500.0
2008-06-20 13:50:00,62.4,62.45,62.32,62.32,5400.0,30.4596,30.484,30.4206,30.4206,5400.0
2008-06-20 14:00:00,62.3,62.35,62.25,62.28,3800.0,30.4108,30.4352,30.3864,30.401,3800.0
2008-06-20 14:10:00,62.28,62.28,62.09,62.23,9400.0,30.401,30.401,30.3083,30.3766,9400.0
2008-06-20 14:20:00,62.23,62.25,62.09,62.15,4300.0,30.3766,30.3864,30.3083,30.3376,4300.0
2008-06-20 14:30:00,62.14,62.17,62.07,62.07,6400.0,30.3327,30.3473,30.2985,30.2985,6400.0
2008-06-20 14:40:00,62.04,62.18,62.03,62.1,6600.0,30.2839,30.3522,30.279,30.3132,6600.0
2008-06-20 14:50:00,62.05,62.06,61.84,61.85,8200.0,30.2888,30.2936,30.1863,30.1911,8200.0
2008-06-20 15:00:00,61.85,62.19,61.84,62.07,6800.0,30.1911,30.3571,30.1863,30.2985,6800.0
2008-06-20 15:10:00,61.96,62.12,61.95,61.95,8200.0,30.2448,30.3229,30.24,30.24,8200.0
2008-06-20 15:20:00,61.88,62.05,61.81,61.85,7900.0,30.2058,30.2888,30.1716,30.1911,7900.0
2008-06-20 15:30:00,61.86,62.01,61.86,61.93,15000.0,30.196,30.2692,30.196,30.2302,15000.0
2008-06-20 15:40:00,61.91,62.07,61.86,61.94,21800.0,30.2204,30.2985,30.196,30.2351,21800.0
2008-06-20 15:50:00,61.94,62.16,61.93,62.02,8000.0,30.2351,30.3425,30.2302,30.2741,8000.0
2008-06-23 09:30:00,62.58,62.58,62.02,62.22,23400.0,30.5475,30.5475,30.2741,30.3717,23400.0
2008-06-23 09:40:00,62.44,62.59,62.25,62.25,31100.0,30.4791,30.5524,30.3864,30.3864,31100.0
2008-06-23 09:50:00,62.25,62.25,62.08,62.12,1500.0,30.3864,30.3864,30.3034,30.3229,1500.0
2008-06-23 10:00:00,62.1,62.1,61.63,61.75,5200.0,30.3132,30.3132,30.0837,30.1423,5200.0
2008-06-23 10:10:00,61.8,61.88,61.77,61.86,3400.0,30.1667,30.2058,30.1521,30.196,3400.0
2008-06-23 10:20:00,61.75,61.79,61.62,61.62,14300.0,30.1423,30.1618,30.0789,30.0789,14300.0
2008-06-23 10:30:00,61.66,61.84,61.65,61.65,4000.0,30.0984,30.1863,30.0935,30.0935,4000.0
2008-06-23 10:40:00,61.66,61.71,61.56,61.58,2800.0,30.0984,30.1228,30.0496,30.0593,2800.0
2008-06-23 10:50:00,61.57,61.67,61.5,61.67,5700.0,30.0545,30.1033,30.0203,30.1033,5700.0
2008-06-23 11:00:00,61.66,61.71,61.43,61.43,9900.0,30.0984,30.1228,29.9861,29.9861,9900.0
2008-06-23 11:10:00,61.45,61.45,61.2,61.21,19900.0,29.9959,29.9959,29.8739,29.8787,19900.0
2008-06-23 11:20:00,61.27,61.27,61.15,61.15,6600.0,29.908,29.908,29.8494,29.8494,6600.0
2008-06-23 11:30:00,61.22,61.39,61.22,61.39,2200.0,29.8836,29.9666,29.8836,29.9666,2200.0
2008-06-23 11:40:00,61.37,61.53,61.37,61.39,3400.0,29.9568,30.0349,29.9568,29.9666,3400.0
2008-06-23 11:50:00,61.34,61.55,61.34,61.55,2000.0,29.9422,30.0447,29.9422,30.0447,2000.0
2008-06-23 12:00:00,61.6,61.6,61.49,61.49,2000.0,30.0691,30.0691,30.0154,30.0154,2000.0
2008-06-23 12:10:00,61.35,61.36,61.22,61.25,1600.0,29.9471,29.952,29.8836,29.8983,1600.0
2008-06-23 12:20:00,61.24,61.28,61.2,61.2,2900.0,29.8934,29.9129,29.8739,29.8739,2900.0
2008-06-23 12:30:00,61.2,61.29,61.2,61.29,4400.0,29.8739,29.9178,29.8739,29.9178,4400.0
2008-06-23 12:40:00,61.31,61.31,61.18,61.25,2200.0,29.9275,29.9275,29.8641,29.8983,2200.0
2008-06-23 12:50:00,61.19,61.22,61.17,61.22,4900.0,29.869,29.8836,29.8592,29.8836,4900.0
2008-06-23 13:00:00,61.33,61.35,61.28,61.32,3800.0,29.9373,29.9471,29.9129,29.9324,3800.0
2008-06-23 13:10:00,61.3,61.3,61.22,61.28,4400.0,29.9227,29.9227,29.8836,29.9129,4400.0
2008-06-23 13:20:00,61.3,61.4,61.3,61.37,1900.0,29.9227,29.9715,29.9227,29.9568,1900.0
2008-06-23 13:30:00,61.33,61.39,61.32,61.38,1400.0,29.9373,29.9666,29.9324,29.9617,1400.0
2008-06-23 13:40:00,61.41,61.57,61.4,61.56,1300.0,29.9764,30.0545,29.9715,30.0496,1300.0
2008-06-23 13:50:00,61.55,61.61,61.55,61.58,1200.0,30.0447,30.074,30.0447,30.0593,1200.0
2008-06-23 14:00:00,61.56,61.57,61.48,61.48,3500.0,30.0496,30.0545,30.0105,30.0105,3500.0
2008-06-23 14:10:00,61.39,61.46,61.36,61.46,3400.0,29.9666,30.0008,29.952,30.0008,3400.0
2008-06-23 14:20:00,61.46,61.46,61.22,61.22,3300.0,30.0008,30.0008,29.8836,29.8836,3300.0
2008-06-23 14:30:00,61.22,61.27,61.22,61.23,3500.0,29.8836,29.908,29.8836,29.8885,3500.0
2008-06-23 14:40:00,61.21,61.21,61.08,61.11,6700.0,29.8787,29.8787,29.8153,29.8299,6700.0
2008-06-23 14:50:00,61.09,61.14,61.07,61.12,11300.0,29.8202,29.8446,29.8104,29.8348,11300.0
2008-06-23 15:00:00,61.11,61.11,61.02,61.02,2200.0,29.8299,29.8299,29.786,29.786,2200.0
2008-06-23 15:10:00,61.01,61.07,60.84,60.89,12000.0,29.7811,29.8104,29.6981,29.7225,12000.0
2008-06-23 15:20:00,60.91,60.99,60.87,60.99,7100.0,29.7323,29.7713,29.7128,29.7713,7100.0
2008-06-23 15:30:00,60.95,61.05,60.94,61.05,8800.0,29.7518,29.8006,29.7469,29.8006,8800.0
2008-06-23 15:40:00,61.05,61.05,60.68,60.71,21100.0,29.8006,29.8006,29.62,29.6347,21100.0
2008-06-23 15:50:00,60.69,60.75,60.62,60.73,9300.0,29.6249,29.6542,29.5907,29.6444,9300.0
2008-06-24 09:30:00,59.64,59.98,59.2,59.55,49500.0,29.5005,29.6687,29.2829,29.456,49500.0
2008-06-24 09:40:00,59.56,59.64,59.26,59.35,11900.0,29.461,29.5005,29.3126,29.3571,11900.0
2008-06-24 09:50:00,59.3,59.36,59.22,59.29,21500.0,29.3323,29.362,29.2928,29.3274,21500.0
2008-06-24 10:00:00,59.24,59.33,59.15,59.22,25700.0,29.3027,29.3472,29.2581,29.2928,25700.0
2008-06-24 10:10:00,59.21,59.43,59.1,59.42,10900.0,29.2878,29.3966,29.2334,29.3917,10900.0
2008-06-24 10:20:00,59.4,59.4,59.21,59.21,6500.0,29.3818,29.3818,29.2878,29.2878,6500.0
2008-06-24 10:30:00,59.28,59.28,59.1,59.25,7700.0,29.3225,29.3225,29.2334,29.3076,7700.0
2008-06-24 10:40:00,59.24,59.34,59.13,59.32,9900.0,29.3027,29.3521,29.2483,29.3422,9900.0
2008-06-24 10:50:00,59.35,59.84,59.35,59.84,10000.0,29.3571,29.5995,29.3571,29.5995,10000.0
2008-06-24 11:00:00,59.84,59.95,59.79,59.91,7300.0,29.5995,29.6539,29.5747,29.6341,7300.0
2008-06-24 11:10:00,59.9,60.11,59.76,60.04,8900.0,29.6291,29.733,29.5599,29.6984,8900.0
2008-06-24 11:20:00,60.06,60.06,59.89,59.93,5100.0,29.7083,29.7083,29.6242,29.644,5100.0
2008-06-24 11:30:00,59.91,59.95,59.8,59.89,4400.0,29.6341,29.6539,29.5797,29.6242,4400.0
2008-06-24 11:40:00,59.87,60.35,59.87,60.35,4700.0,29.6143,29.8517,29.6143,29.8517,4700.0
2008-06-24 11:50:00,60.3,60.67,60.24,60.54,6600.0,29.827,30.01,29.7973,29.9457,6600.0
2008-06-24 12:00:00,60.53,60.54,60.49,60.52,2500.0,29.9408,29.9457,29.921,29.9358,2500.0
2008-06-24 12:10:00,60.54,60.58,60.36,60.36,4500.0,29.9457,29.9655,29.8567,29.8567,4500.0
2008-06-24 12:20:00,60.34,60.54,60.34,60.54,2300.0,29.8468,29.9457,29.8468,29.9457,2300.0
2008-06-24 12:30:00,60.54,60.54,60.5,60.54,3900.0,29.9457,29.9457,29.9259,29.9457,3900.0
2008-06-24 12:40:00,60.52,60.53,60.39,60.4,8900.0,29.9358,29.9408,29.8715,29.8765,8900.0
2008-06-24 12:50:00,60.4,60.4,60.19,60.21,6600.0,29.8765,29.8765,29.7726,29.7825,6600.0
2008-06-24 13:00:00,60.2,60.24,60.16,60.19,7000.0,29.7775,29.7973,29.7577,29.7726,7000.0
2008-06-24 13:10:00,60.22,60.23,60.14,60.23,7000.0,29.7874,29.7924,29.7478,29.7924,7000.0
2008-06-24 13:20:00,60.25,60.31,60.12,60.12,4900.0,29.8023,29.8319,29.738,29.738,4900.0
2008-06-24 13:30:00,60.15,60.15,60.08,60.11,9000.0,29.7528,29.7528,29.7182,29.733,9000.0
2008-06-24 13:40:00,60.11,60.23,60.04,60.23,11400.0,29.733,29.7924,29.6984,29.7924,11400.0
2008-06-24 13:50:00,60.22,60.38,60.2,60.38,8200.0,29.7874,29.8666,29.7775,29.8666,8200.0
2008-06-24 14:00:00,60.4,60.64,60.4,60.53,13500.0,29.8765,29.9952,29.8765,29.9408,13500.0
2008-06-24 14:10:00,60.5,60.5,60.41,60.45,22500.0,29.9259,29.9259,29.8814,29.9012,22500.0
2008-06-24 14:20:00,60.45,60.47,60.39,60.39,3100.0,29.9012,29.9111,29.8715,29.8715,3100.0
2008-06-24 14:30:00,60.36,60.37,60.29,60.3,4900.0,29.8567,29.8616,29.822,29.827,4900.0
2008-06-24 14:40:00,60.23,60.23,59.83,59.86,21500.0,29.7924,29.7924,29.5945,29.6093,21500.0
2008-06-24 14:50:00,59.83,59.93,59.8,59.88,7900.0,29.5945,29.644,29.5797,29.6192,7900.0
2008-06-24 15:00:00,60.0,60.09,59.91,59.94,12800.0,29.6786,29.7231,29.6341,29.6489,12800.0
2008-06-24 15:10:00,59.96,59.98,59.84,59.87,21100.0,29.6588,29.6687,29.5995,29.6143,21100.0
2008-06-24 15:20:00,59.89,60.02,59.76,59.84,28900.0,29.6242,29.6885,29.5599,29.5995,28900.0
2008-06-24 15:30:00,59.85,59.87,59.72,59.77,13100.0,29.6044,29.6143,29.5401,29.5648,13100.0
2008-06-24 15:40:00,59.79,59.96,59.78,59.85,15900.0,29.5747,29.6588,29.5698,29.6044,15900.0
2008-06-24 15:50:00,59.83,59.96,59.74,59.96,9800.0,29.5945,29.6588,29.55,29.6588,9800.0
2008-06-25 09:30:00,60.13,60.7,60.13,60.7,44800.0,29.7429,30.0248,29.7429,30.0248,44800.0
2008-06-25 09:40:00,60.75,60.97,60.65,60.7,52700.0,30.0496,30.1584,30.0001,30.0248,52700.0
2008-06-25 09:50:00,60.71,60.73,60.55,60.63,32600.0,30.0298,30.0397,29.9506,29.9902,32600.0
2008-06-25 10:00:00,60.63,60.73,60.63,60.67,59400.0,29.9902,30.0397,29.9902,30.01,59400.0
2008-06-25 10:10:00,60.7,60.75,60.6,60.69,10600.0,30.0248,30.0496,29.9754,30.0199,10600.0
2008-06-25 10:20:00,60.71,60.77,60.68,60.76,17700.0,30.0298,30.0595,30.015,30.0545,17700.0
2008-06-25 10:30:00,60.76,61.2,60.76,61.18,32000.0,30.0545,30.2722,30.0545,30.2623,32000.0
2008-06-25 10:40:00,61.2,61.58,61.2,61.58,23800.0,30.2722,30.4601,30.2722,30.4601,23800.0
2008-06-25 10:50:00,61.62,61.78,61.44,61.45,23900.0,30.4799,30.5591,30.3909,30.3958,23900.0
2008-06-25 11:00:00,61.46,61.55,61.44,61.52,20400.0,30.4008,30.4453,30.3909,30.4305,20400.0
2008-06-25 11:10:00,61.51,61.53,61.46,61.49,10200.0,30.4255,30.4354,30.4008,30.4156,10200.0
2008-06-25 11:20:00,61.57,61.58,61.53,61.57,3600.0,30.4552,30.4601,30.4354,30.4552,3600.0
2008-06-25 11:30:00,61.54,61.72,61.54,61.67,53700.0,30.4403,30.5294,30.4403,30.5047,53700.0
2008-06-25 11:40:00,61.68,61.7,61.63,61.65,61200.0,30.5096,30.5195,30.4849,30.4948,61200.0
2008-06-25 11:50:00,61.66,61.7,61.61,61.7,3200.0,30.4997,30.5195,30.475,30.5195,3200.0
2008-06-25 12:00:00,61.68,61.68,61.54,61.57,5400.0,30.5096,30.5096,30.4403,30.4552,5400.0
2008-06-25 12:10:00,61.58,61.63,61.54,61.54,3500.0,30.4601,30.4849,30.4403,30.4403,3500.0
2008-06-25 12:20:00,61.53,61.58,61.53,61.56,15000.0,30.4354,30.4601,30.4354,30.4502,15000.0
2008-06-25 12:30:00,61.56,61.56,61.47,61.47,29700.0,30.4502,30.4502,30.4057,30.4057,29700.0
2008-06-25 12:40:00,61.45,61.45,61.31,61.31,2400.0,30.3958,30.3958,30.3266,30.3266,2400.0
2008-06-25 12:50:00,61.3,61.36,61.27,61.28,8800.0,30.3216,30.3513,30.3068,30.3117,8800.0
2008-06-25 13:00:00,61.21,61.21,61.18,61.2,4800.0,30.2771,30.2771,30.2623,30.2722,4800.0
2008-06-25 13:10:00,61.17,61.32,61.17,61.32,6000.0,30.2573,30.3315,30.2573,30.3315,6000.0
2008-06-25 13:20:00,61.31,61.48,61.31,61.44,9400.0,30.3266,30.4107,30.3266,30.3909,9400.0
2008-06-25 13:30:00,61.42,61.43,61.38,61.38,2300.0,30.381,30.3859,30.3612,30.3612,2300.0
2008-06-25 13:40:00,61.42,61.42,61.3,61.31,3400.0,30.381,30.381,30.3216,30.3266,3400.0
2008-06-25 13:50:00,61.3,61.3,61.23,61.23,5100.0,30.3216,30.3216,30.287,30.287,5100.0
2008-06-25 14:00:00,61.22,61.27,61.2,61.27,10700.0,30.2821,30.3068,30.2722,30.3068,10700.0
2008-06-25 14:10:00,61.25,61.59,61.15,61.56,177400.0,30.2969,30.4651,30.2474,30.4502,177400.0
2008-06-25 14:20:00,61.56,61.56,61.05,61.05,48900.0,30.4502,30.4502,30.198,30.198,48900.0
2008-06-25 14:30:00,61.0,61.29,60.86,61.11,57800.0,30.1732,30.3167,30.104,30.2277,57800.0
2008-06-25 14:40:00,61.14,61.14,60.83,61.0,58300.0,30.2425,30.2425,30.0892,30.1732,58300.0
2008-06-25 14:50:00,61.05,61.17,60.93,61.15,57600.0,30.198,30.2573,30.1386,30.2474,57600.0
2008-06-25 15:00:00,61.18,61.45,61.11,61.4,13500.0,30.2623,30.3958,30.2277,30.3711,13500.0
2008-06-25 15:10:00,61.37,61.44,61.23,61.23,11200.0,30.3563,30.3909,30.287,30.287,11200.0
2008-06-25 15:20:00,61.12,61.12,60.61,60.67,16800.0,30.2326,30.2326,29.9803,30.01,16800.0
2008-06-25 15:30:00,60.65,60.65,60.25,60.32,40800.0,30.0001,30.0001,29.8023,29.8369,40800.0
2008-06-25 15:40:00,60.33,60.62,60.32,60.39,27000.0,29.8418,29.9853,29.8369,29.8715,27000.0
2008-06-25 15:50:00,60.39,60.82,60.39,60.82,20800.0,29.8715,30.0842,29.8715,30.0842,20800.0
2008-06-26 09:30:00,61.4,61.41,59.33,60.09,23900.0,30.3711,30.376,29.3472,29.7231,23900.0
2008-06-26 09:40:00,60.2,60.28,60.04,60.15,14300.0,29.7775,29.8171,29.6984,29.7528,14300.0
2008-06-26 09:50:00,60.12,60.35,60.12,60.23,9600.0,29.738,29.8517,29.738,29.7924,9600.0
2008-06-26 10:00:00,60.27,60.4,60.16,60.36,22200.0,29.8121,29.8765,29.7577,29.8567,22200.0
2008-06-26 10:10:00,60.31,60.34,60.13,60.14,2800.0,29.8319,29.8468,29.7429,29.7478,2800.0
2008-06-26 10:20:00,60.18,60.44,60.18,60.36,11100.0,29.7676,29.8962,29.7676,29.8567,11100.0
2008-06-26 10:30:00,60.34,60.4,60.19,60.21,11600.0,29.8468,29.8765,29.7726,29.7825,11600.0
2008-06-26 10:40:00,60.22,60.25,60.08,60.15,9300.0,29.7874,29.8023,29.7182,29.7528,9300.0
2008-06-26 10:50:00,60.25,60.29,59.96,59.96,10400.0,29.8023,29.822,29.6588,29.6588,10400.0
2008-06-26 11:00:00,60.01,60.11,59.96,60.11,6900.0,29.6835,29.733,29.6588,29.733,6900.0
2008-06-26 11:10:00,60.11,60.11,59.96,59.97,8100.0,29.733,29.733,29.6588,29.6638,8100.0
2008-06-26 11:20:00,59.95,60.0,59.91,59.99,6000.0,29.6539,29.6786,29.6341,29.6736,6000.0
2008-06-26 11:30:00,60.03,60.1,60.03,60.07,6200.0,29.6934,29.7281,29.6934,29.7132,6200.0
2008-06-26 11:40:00,60.06,60.21,60.06,60.2,8600.0,29.7083,29.7825,29.7083,29.7775,8600.0
2008-06-26 11:50:00,60.18,60.21,60.13,60.13,2200.0,29.7676,29.7825,29.7429,29.7429,2200.0
2008-06-26 12:00:00,60.12,60.13,59.97,60.04,4500.0,29.738,29.7429,29.6638,29.6984,4500.0
2008-06-26 12:10:00,60.05,60.05,59.98,59.98,5700.0,29.7033,29.7033,29.6687,29.6687,5700.0
2008-06-26 12:20:00,59.99,60.03,59.92,59.92,1800.0,29.6736,29.6934,29.639,29.639,1800.0
2008-06-26 12:30:00,59.86,59.87,59.79,59.79,5000.0,29.6093,29.6143,29.5747,29.5747,5000.0
2008-06-26 12:40:00,59.76,59.8,59.73,59.79,5000.0,29.5599,29.5797,29.545,29.5747,5000.0
2008-06-26 12:50:00,59.74,59.8,59.74,59.75,6500.0,29.55,29.5797,29.55,29.5549,6500.0
2008-06-26 13:00:00,59.77,59.84,59.7,59.7,3600.0,29.5648,29.5995,29.5302,29.5302,3600.0
2008-06-26 13:10:00,59.7,59.73,59.65,59.65,1600.0,29.5302,29.545,29.5055,29.5055,1600.0
2008-06-26 13:20:00,59.66,59.69,59.49,59.51,9100.0,29.5104,29.5253,29.4263,29.4362,9100.0
2008-06-26 13:30:00,59.46,59.57,59.46,59.54,6100.0,29.4115,29.4659,29.4115,29.4511,6100.0
2008-06-26 13:40:00,59.54,59.58,59.46,59.54,3200.0,29.4511,29.4708,29.4115,29.4511,3200.0
2008-06-26 13:50:00,59.51,59.67,59.51,59.6,8400.0,29.4362,29.5154,29.4362,29.4807,8400.0
2008-06-26 14:00:00,59.61,59.7,59.54,59.7,15700.0,29.4857,29.5302,29.4511,29.5302,15700.0
2008-06-26 14:10:00,59.66,59.68,59.52,59.54,17400.0,29.5104,29.5203,29.4412,29.4511,17400.0
2008-06-26 14:20:00,59.52,59.53,59.36,59.52,32000.0,29.4412,29.4461,29.362,29.4412,32000.0
2008-06-26 14:30:00,59.49,59.51,59.27,59.28,25000.0,29.4263,29.4362,29.3175,29.3225,25000.0
2008-06-26 14:40:00,59.28,59.33,59.21,59.21,27700.0,29.3225,29.3472,29.2878,29.2878,27700.0
2008-06-26 14:50:00,59.22,59.4,59.22,59.34,27200.0,29.2928,29.3818,29.2928,29.3521,27200.0
2008-06-26 15:00:00,59.32,59.43,59.25,59.41,11100.0,29.3422,29.3966,29.3076,29.3868,11100.0
2008-06-26 15:10:00,59.39,59.56,59.34,59.41,14200.0,29.3769,29.461,29.3521,29.3868,14200.0
2008-06-26 15:20:00,59.37,59.51,59.36,59.44,12800.0,29.367,29.4362,29.362,29.4016,12800.0
2008-06-26 15:30:00,59.4,59.4,59.24,59.27,22900.0,29.3818,29.3818,29.3027,29.3175,22900.0
2008-06-26 15:40:00,59.25,59.29,59.16,59.18,21300.0,29.3076,29.3274,29.2631,29.273,21300.0
2008-06-26 15:50:00,59.17,59.18,58.76,58.76,24300.0,29.268,29.273,29.0652,29.0652,24300.0
2008-06-27 09:30:00,58.82,59.19,58.82,59.15,62800.0,29.0949,29.2779,29.0949,29.2581,62800.0
2008-06-27 09:40:00,58.96,58.97,58.5,58.65,77400.0,29.1642,29.1691,28.9366,29.0108,77400.0
2008-06-27 09:50:00,58.61,58.98,58.61,58.97,47900.0,28.991,29.1741,28.991,29.1691,47900.0
2008-06-27 10:00:00,58.94,59.21,58.93,59.02,56700.0,29.1543,29.2878,29.1493,29.1938,56700.0
2008-06-27 10:10:00,59.01,59.1,58.74,58.74,54500.0,29.1889,29.2334,29.0553,29.0553,54500.0
2008-06-27 10:20:00,58.73,58.84,58.69,58.71,34400.0,29.0504,29.1048,29.0306,29.0405,34400.0
2008-06-27 10:30:00,58.67,58.98,58.65,58.69,47200.0,29.0207,29.1741,29.0108,29.0306,47200.0
2008-06-27 10:40:00,58.7,58.7,58.35,58.35,50300.0,29.0356,29.0356,28.8624,28.8624,50300.0
2008-06-27 10:50:00,58.35,58.44,58.32,58.43,29500.0,28.8624,28.907,28.8476,28.902,29500.0
2008-06-27 11:00:00,58.44,58.44,58.28,58.4,20400.0,28.907,28.907,28.8278,28.8872,20400.0
2008-06-27 11:10:00,58.4,58.54,58.37,58.49,14600.0,28.8872,28.9564,28.8723,28.9317,14600.0
2008-06-27 11:20:00,58.49,58.6,58.44,58.6,11700.0,28.9317,28.9861,28.907,28.9861,11700.0
2008-06-27 11:30:00,58.61,58.61,58.54,58.54,7800.0,28.991,28.991,28.9564,28.9564,7800.0
2008-06-27 11:40:00,58.48,58.48,58.43,58.47,12300.0,28.9267,28.9267,28.902,28.9218,12300.0
2008-06-27 11:50:00,58.49,58.5,58.25,58.31,23800.0,28.9317,28.9366,28.813,28.8426,23800.0
2008-06-27 12:00:00,58.31,58.44,58.3,58.44,27600.0,28.8426,28.907,28.8377,28.907,27600.0
2008-06-27 12:10:00,58.42,58.42,58.32,58.32,99700.0,28.8971,28.8971,28.8476,28.8476,99700.0
2008-06-27 12:20:00,58.33,58.4,58.32,58.38,16900.0,28.8525,28.8872,28.8476,28.8773,16900.0
2008-06-27 12:30:00,58.38,58.39,58.23,58.27,12000.0,28.8773,28.8822,28.8031,28.8229,12000.0
2008-06-27 12:40:00,58.21,58.28,58.15,58.15,9700.0,28.7932,28.8278,28.7635,28.7635,9700.0
2008-06-27 12:50:00,58.11,58.26,58.07,58.18,29000.0,28.7437,28.8179,28.7239,28.7783,29000.0
2008-06-27 13:00:00,58.18,58.22,57.98,57.99,22300.0,28.7783,28.7981,28.6794,28.6844,22300.0
2008-06-27 13:10:00,57.99,58.0,57.89,57.89,8700.0,28.6844,28.6893,28.6349,28.6349,8700.0
2008-06-27 13:20:00,57.91,58.04,57.84,57.97,26500.0,28.6448,28.7091,28.6102,28.6745,26500.0
2008-06-27 13:30:00,57.95,57.99,57.86,57.92,13500.0,28.6646,28.6844,28.6201,28.6497,13500.0
2008-06-27 13:40:00,57.95,57.97,57.86,57.9,8000.0,28.6646,28.6745,28.6201,28.6398,8000.0
2008-06-27 13:50:00,57.96,58.14,57.88,58.13,20100.0,28.6695,28.7586,28.63,28.7536,20100.0
2008-06-27 14:00:00,58.11,58.2,58.05,58.16,20500.0,28.7437,28.7882,28.714,28.7685,20500.0
2008-06-27 14:10:00,58.17,58.39,58.15,58.38,9900.0,28.7734,28.8822,28.7635,28.8773,9900.0
2008-06-27 14:20:00,58.32,58.45,58.19,58.35,40500.0,28.8476,28.9119,28.7833,28.8624,40500.0
2008-06-27 14:30:00,58.35,58.55,58.35,58.53,25400.0,28.8624,28.9614,28.8624,28.9515,25400.0
2008-06-27 14:40:00,58.53,58.54,58.34,58.54,25300.0,28.9515,28.9564,28.8575,28.9564,25300.0
2008-06-27 14:50:00,58.56,58.56,58.4,58.5,15900.0,28.9663,28.9663,28.8872,28.9366,15900.0
2008-06-27 15:00:00,58.52,58.53,58.36,58.42,45700.0,28.9465,28.9515,28.8674,28.8971,45700.0
2008-06-27 15:10:00,58.46,58.5,58.37,58.42,58900.0,28.9168,28.9366,28.8723,28.8971,58900.0
2008-06-27 15:20:00,58.41,58.5,58.27,58.3,18900.0,28.8921,28.9366,28.8229,28.8377,18900.0
2008-06-27 15:30:00,58.26,58.34,58.23,58.27,34600.0,28.8179,28.8575,28.8031,28.8229,34600.0
2008-06-27 15:40:00,58.27,58.49,58.23,58.36,39400.0,28.8229,28.9317,28.8031,28.8674,39400.0
2008-06-27 15:50:00,58.38,58.38,58.19,58.19,18800.0,28.8773,28.8773,28.7833,28.7833,18800.0
2008-06-30 09:30:00,58.24,58.53,58.16,58.19,82900.0,28.808,28.9515,28.7685,28.7833,82900.0
2008-06-30 09:40:00,58.2,58.22,57.73,57.78,62600.0,28.7882,28.7981,28.5558,28.5805,62600.0
2008-06-30 09:50:00,57.75,57.97,57.73,57.8,38400.0,28.5656,28.6745,28.5558,28.5904,38400.0
2008-06-30 10:00:00,57.85,58.11,57.79,58.05,53200.0,28.6151,28.7437,28.5854,28.714,53200.0
2008-06-30 10:10:00,57.98,58.12,57.92,58.07,22300.0,28.6794,28.7487,28.6497,28.7239,22300.0
2008-06-30 10:20:00,58.04,58.4,58.04,58.34,17200.0,28.7091,28.8872,28.7091,28.8575,17200.0
2008-06-30 10:30:00,58.34,58.54,58.34,58.42,30000.0,28.8575,28.9564,28.8575,28.8971,30000.0
2008-06-30 10:40:00,58.39,58.41,58.3,58.39,36500.0,28.8822,28.8921,28.8377,28.8822,36500.0
2008-06-30 10:50:00,58.41,58.51,58.32,58.47,84200.0,28.8921,28.9416,28.8476,28.9218,84200.0
2008-06-30 11:00:00,58.47,58.69,58.44,58.6,45300.0,28.9218,29.0306,28.907,28.9861,45300.0
2008-06-30 11:10:00,58.62,58.98,58.62,58.98,15600.0,28.996,29.1741,28.996,29.1741,15600.0
2008-06-30 11:20:00,59.0,59.21,58.91,59.2,30900.0,29.184,29.2878,29.1394,29.2829,30900.0
2008-06-30 11:30:00,59.21,59.21,58.83,58.83,19100.0,29.2878,29.2878,29.0999,29.0999,19100.0
2008-06-30 11:40:00,58.86,58.95,58.78,58.81,23800.0,29.1147,29.1592,29.0751,29.09,23800.0
2008-06-30 11:50:00,58.84,58.97,58.82,58.92,19900.0,29.1048,29.1691,29.0949,29.1444,19900.0
2008-06-30 12:00:00,58.93,59.0,58.91,58.99,9000.0,29.1493,29.184,29.1394,29.179,9000.0
2008-06-30 12:10:00,58.99,59.02,58.91,58.98,10500.0,29.179,29.1938,29.1394,29.1741,10500.0
2008-06-30 12:20:00,58.97,58.97,58.89,58.97,8300.0,29.1691,29.1691,29.1295,29.1691,8300.0
2008-06-30 12:30:00,59.0,59.01,58.89,58.92,13400.0,29.184,29.1889,29.1295,29.1444,13400.0
2008-06-30 12:40:00,58.91,59.08,58.88,59.08,2500.0,29.1394,29.2235,29.1246,29.2235,2500.0
2008-06-30 12:50:00,59.05,59.07,58.91,58.91,8000.0,29.2087,29.2186,29.1394,29.1394,8000.0
2008-06-30 13:00:00,58.92,58.92,58.82,58.83,4100.0,29.1444,29.1444,29.0949,29.0999,4100.0
2008-06-30 13:10:00,58.81,58.85,58.75,58.8,23100.0,29.09,29.1098,29.0603,29.085,23100.0
2008-06-30 13:20:00,58.77,58.79,58.57,58.62,30100.0,29.0702,29.0801,28.9713,28.996,30100.0
2008-06-30 13:30:00,58.61,58.61,58.43,58.44,24400.0,28.991,28.991,28.902,28.907,24400.0
2008-06-30 13:40:00,58.46,58.5,58.44,58.46,19200.0,28.9168,28.9366,28.907,28.9168,19200.0
2008-06-30 13:50:00,58.45,58.47,58.32,58.42,30100.0,28.9119,28.9218,28.8476,28.8971,30100.0
2008-06-30 14:00:00,58.42,58.46,58.31,58.34,102600.0,28.8971,28.9168,28.8426,28.8575,102600.0
2008-06-30 14:10:00,58.33,58.47,58.31,58.44,14600.0,28.8525,28.9218,28.8426,28.907,14600.0
2008-06-30 14:20:00,58.42,58.54,58.42,58.52,19500.0,28.8971,28.9564,28.8971,28.9465,19500.0
2008-06-30 14:30:00,58.5,58.5,58.42,58.43,36500.0,28.9366,28.9366,28.8971,28.902,36500.0
2008-06-30 14:40:00,58.43,58.53,58.38,58.39,16500.0,28.902,28.9515,28.8773,28.8822,16500.0
2008-06-30 14:50:00,58.4,58.44,58.38,58.4,60000.0,28.8872,28.907,28.8773,28.8872,60000.0
2008-06-30 15:00:00,58.41,58.47,58.41,58.46,16700.0,28.8921,28.9218,28.8921,28.9168,16700.0
2008-06-30 15:10:00,58.43,58.54,58.39,58.54,19100.0,28.902,28.9564,28.8822,28.9564,19100.0
2008-06-30 15:20:00,58.55,58.57,58.44,58.47,15800.0,28.9614,28.9713,28.907,28.9218,15800.0
2008-06-30 15:30:00,58.47,58.59,58.36,58.55,28500.0,28.9218,28.9811,28.8674,28.9614,28500.0
2008-06-30 15:40:00,58.51,58.6,58.32,58.4,41400.0,28.9416,28.9861,28.8476,28.8872,41400.0
2008-06-30 15:50:00,58.39,58.41,58.21,58.29,13500.0,28.8822,28.8921,28.7932,28.8328,13500.0
2008-07-01 09:30:00,56.89,58.84,56.89,57.51,29800.0,28.1403,29.1048,28.1403,28.4469,29800.0
2008-07-01 09:40:00,57.44,57.79,57.4,57.71,46100.0,28.4123,28.5854,28.3925,28.5459,46100.0
2008-07-01 09:50:00,57.73,57.91,57.73,57.87,97700.0,28.5558,28.6448,28.5558,28.625,97700.0
2008-07-01 10:00:00,57.86,58.25,57.86,58.18,145400.0,28.6201,28.813,28.6201,28.7783,145400.0
2008-07-01 10:10:00,58.17,58.18,57.9,58.04,77300.0,28.7734,28.7783,28.6398,28.7091,77300.0
2008-07-01 10:20:00,58.03,58.04,57.89,57.94,45700.0,28.7041,28.7091,28.6349,28.6596,45700.0
2008-07-01 10:30:00,57.95,58.19,57.95,58.14,11800.0,28.6646,28.7833,28.6646,28.7586,11800.0
2008-07-01 10:40:00,58.13,58.14,57.9,58.02,72400.0,28.7536,28.7586,28.6398,28.6992,72400.0
2008-07-01 10:50:00,58.02,58.06,57.83,57.92,73800.0,28.6992,28.719,28.6052,28.6497,73800.0
2008-07-01 11:00:00,57.95,58.03,57.82,57.82,45200.0,28.6646,28.7041,28.6003,28.6003,45200.0
2008-07-01 11:10:00,57.78,57.87,57.69,57.69,31800.0,28.5805,28.625,28.536,28.536,31800.0
2008-07-01 11:20:00,57.72,57.73,57.59,57.59,62300.0,28.5508,28.5558,28.4865,28.4865,62300.0
2008-07-01 11:30:00,57.6,57.69,57.59,57.6,37100.0,28.4915,28.536,28.4865,28.4915,37100.0
2008-07-01 11:40:00,57.59,57.65,57.53,57.56,10300.0,28.4865,28.5162,28.4568,28.4717,10300.0
2008-07-01 11:50:00,57.58,57.58,57.31,57.32,19500.0,28.4816,28.4816,28.348,28.353,19500.0
2008-07-01 12:00:00,57.24,57.25,57.14,57.16,48200.0,28.3134,28.3183,28.2639,28.2738,48200.0
2008-07-01 12:10:00,57.14,57.14,56.76,56.89,54400.0,28.2639,28.2639,28.076,28.1403,54400.0
2008-07-01 12:20:00,56.93,57.01,56.76,56.86,33600.0,28.16,28.1996,28.076,28.1254,33600.0
2008-07-01 12:30:00,56.87,57.05,56.85,57.03,27800.0,28.1304,28.2194,28.1205,28.2095,27800.0
2008-07-01 12:40:00,57.02,57.11,56.94,57.06,16600.0,28.2046,28.2491,28.165,28.2243,16600.0
2008-07-01 12:50:00,57.06,57.29,57.02,57.2,29500.0,28.2243,28.3381,28.2046,28.2936,29500.0
2008-07-01 13:00:00,57.16,57.3,57.07,57.07,33400.0,28.2738,28.3431,28.2293,28.2293,33400.0
2008-07-01 13:10:00,57.07,57.26,57.04,57.22,39800.0,28.2293,28.3233,28.2145,28.3035,39800.0
2008-07-01 13:20:00,57.23,57.36,57.15,57.17,17000.0,28.3084,28.3727,28.2689,28.2788,17000.0
2008-07-01 13:30:00,57.16,57.23,57.02,57.06,13100.0,28.2738,28.3084,28.2046,28.2243,13100.0
2008-07-01 13:40:00,57.08,57.26,57.01,57.26,29200.0,28.2342,28.3233,28.1996,28.3233,29200.0
2008-07-01 13:50:00,57.28,57.55,57.25,57.39,40400.0,28.3332,28.4667,28.3183,28.3876,40400.0
2008-07-01 14:00:00,57.39,57.68,57.33,57.61,45600.0,28.3876,28.531,28.3579,28.4964,45600.0
2008-07-01 14:10:00,57.6,57.85,57.6,57.83,61500.0,28.4915,28.6151,28.4915,28.6052,61500.0
2008-07-01 14:20:00,57.83,57.99,57.69,57.73,39400.0,28.6052,28.6844,28.536,28.5558,39400.0
2008-07-01 14:30:00,57.73,57.76,57.66,57.69,26300.0,28.5558,28.5706,28.5211,28.536,26300.0
2008-07-01 14:40:00,57.68,58.26,57.68,58.01,54000.0,28.531,28.8179,28.531,28.6943,54000.0
2008-07-01 14:50:00,57.99,58.1,57.96,57.96,33300.0,28.6844,28.7388,28.6695,28.6695,33300.0
2008-07-01 15:00:00,57.96,57.96,57.8,57.91,49500.0,28.6695,28.6695,28.5904,28.6448,49500.0
2008-07-01 15:10:00,57.94,57.97,57.7,57.7,66100.0,28.6596,28.6745,28.5409,28.5409,66100.0
2008-07-01 15:20:00,57.71,57.9,57.66,57.76,101700.0,28.5459,28.6398,28.5211,28.5706,101700.0
2008-07-01 15:30:00,57.76,58.1,57.74,58.07,43200.0,28.5706,28.7388,28.5607,28.7239,43200.0
2008-07-01 15:40:00,58.08,58.23,58.02,58.17,39000.0,28.7289,28.8031,28.6992,28.7734,39000.0
2008-07-01 15:50:00,58.16,58.41,58.16,58.41,35400.0,28.7685,28.8921,28.7685,28.8921,35400.0
2008-07-02 09:30:00,58.42,58.66,58.21,58.58,47700.0,28.8971,29.0158,28.7932,28.9762,47700.0
2008-07-02 09:40:00,58.57,58.57,58.32,58.32,57500.0,28.9713,28.9713,28.8476,28.8476,57500.0
2008-07-02 09:50:00,58.19,58.31,58.16,58.23,114800.0,28.7833,28.8426,28.7685,28.8031,114800.0
2008-07-02 10:00:00,58.22,58.35,58.16,58.25,218400.0,28.7981,28.8624,28.7685,28.813,218400.0
2008-07-02 10:10:00,58.24,58.32,58.01,58.02,55100.0,28.808,28.8476,28.6943,28.6992,55100.0
2008-07-02 10:20:00,58.05,58.11,57.86,57.9,114400.0,28.714,28.7437,28.6201,28.6398,114400.0
2008-07-02 10:30:00,57.91,58.29,57.91,58.15,77900.0,28.6448,28.8328,28.6448,28.7635,77900.0
2008-07-02 10:40:00,58.19,58.44,58.19,58.42,137500.0,28.7833,28.907,28.7833,28.8971,137500.0
2008-07-02 10:50:00,58.42,58.43,58.14,58.14,48400.0,28.8971,28.902,28.7586,28.7586,48400.0
2008-07-02 11:00:00,58.09,58.09,57.98,58.07,75800.0,28.7338,28.7338,28.6794,28.7239,75800.0
2008-07-02 11:10:00,58.07,58.13,58.01,58.12,41700.0,28.7239,28.7536,28.6943,28.7487,41700.0
2008-07-02 11:20:00,58.0,58.01,57.7,57.7,90400.0,28.6893,28.6943,28.5409,28.5409,90400.0
2008-07-02 11:30:00,57.76,57.87,57.73,57.83,17100.0,28.5706,28.625,28.5558,28.6052,17100.0
2008-07-02 11:40:00,57.87,57.92,57.68,57.69,83600.0,28.625,28.6497,28.531,28.536,83600.0
2008-07-02 11:50:00,57.73,57.73,57.6,57.63,45200.0,28.5558,28.5558,28.4915,28.5063,45200.0
2008-07-02 12:00:00,57.65,57.81,57.64,57.81,28100.0,28.5162,28.5953,28.5112,28.5953,28100.0
2008-07-02 12:10:00,57.82,57.87,57.72,57.74,70200.0,28.6003,28.625,28.5508,28.5607,70200.0
2008-07-02 12:20:00,57.75,57.76,57.64,57.74,15800.0,28.5656,28.5706,28.5112,28.5607,15800.0
2008-07-02 12:30:00,57.76,57.85,57.7,57.85,16600.0,28.5706,28.6151,28.5409,28.6151,16600.0
2008-07-02 12:40:00,57.86,58.07,57.83,57.98,46200.0,28.6201,28.7239,28.6052,28.6794,46200.0
2008-07-02 12:50:00,58.02,58.09,57.91,57.98,37900.0,28.6992,28.7338,28.6448,28.6794,37900.0
2008-07-02 13:00:00,57.97,58.0,57.83,57.88,47000.0,28.6745,28.6893,28.6052,28.63,47000.0
2008-07-02 13:10:00,57.89,58.02,57.89,57.92,65900.0,28.6349,28.6992,28.6349,28.6497,65900.0
2008-07-02 13:20:00,57.93,58.01,57.93,57.99,21800.0,28.6547,28.6943,28.6547,28.6844,21800.0
2008-07-02 13:30:00,57.98,58.12,57.94,58.12,42600.0,28.6794,28.7487,28.6596,28.7487,42600.0
2008-07-02 13:40:00,58.17,58.22,58.03,58.22,52100.0,28.7734,28.7981,28.7041,28.7981,52100.0
2008-07-02 13:50:00,58.22,58.31,58.17,58.21,46800.0,28.7981,28.8426,28.7734,28.7932,46800.0
2008-07-02 14:00:00,58.23,58.23,58.03,58.06,32800.0,28.8031,28.8031,28.7041,28.719,32800.0
2008-07-02 14:10:00,58.05,58.25,58.04,58.22,52800.0,28.714,28.813,28.7091,28.7981,52800.0
2008-07-02 14:20:00,58.2,58.2,57.84,57.84,82600.0,28.7882,28.7882,28.6102,28.6102,82600.0
2008-07-02 14:30:00,57.79,57.98,57.77,57.92,125100.0,28.5854,28.6794,28.5755,28.6497,125100.0
2008-07-02 14:40:00,57.92,57.97,57.89,57.93,30800.0,28.6497,28.6745,28.6349,28.6547,30800.0
2008-07-02 14:50:00,57.93,57.96,57.81,57.89,56700.0,28.6547,28.6695,28.5953,28.6349,56700.0
2008-07-02 15:00:00,57.88,57.97,57.73,57.75,71800.0,28.63,28.6745,28.5558,28.5656,71800.0
2008-07-02 15:10:00,57.75,57.9,57.74,57.74,50300.0,28.5656,28.6398,28.5607,28.5607,50300.0
2008-07-02 15:20:00,57.74,57.89,57.74,57.78,20800.0,28.5607,28.6349,28.5607,28.5805,20800.0
2008-07-02 15:30:00,57.71,57.77,57.47,57.56,30900.0,28.5459,28.5755,28.4271,28.4717,30900.0
2008-07-02 15:40:00,57.56,57.56,57.41,57.41,56800.0,28.4717,28.4717,28.3975,28.3975,56800.0
2008-07-02 15:50:00,57.41,57.54,57.36,57.38,34200.0,28.3975,28.4618,28.3727,28.3826,34200.0
2008-07-03 09:30:00,57.73,57.8,57.57,57.71,55600.0,28.5558,28.5904,28.4766,28.5459,55600.0
2008-07-03 09:40:00,57.73,57.89,57.16,57.22,149800.0,28.5558,28.6349,28.2738,28.3035,149800.0
2008-07-03 09:50:00,57.2,57.26,57.0,57.19,197200.0,28.2936,28.3233,28.1947,28.2886,197200.0
2008-07-03 10:00:00,57.19,57.19,56.84,57.08,188400.0,28.2886,28.2886,28.1155,28.2342,188400.0
2008-07-03 10:10:00,57.08,57.29,56.94,57.25,132600.0,28.2342,28.3381,28.165,28.3183,132600.0
2008-07-03 10:20:00,57.25,57.32,57.11,57.3,145900.0,28.3183,28.353,28.2491,28.3431,145900.0
2008-07-03 10:30:00,57.29,57.38,57.07,57.31,141900.0,28.3381,28.3826,28.2293,28.348,141900.0
2008-07-03 10:40:00,57.31,57.43,57.11,57.32,163800.0,28.348,28.4074,28.2491,28.353,163800.0
2008-07-03 10:50:00,57.32,57.43,57.23,57.37,123900.0,28.353,28.4074,28.3084,28.3777,123900.0
2008-07-03 11:00:00,57.39,57.66,57.35,57.62,110700.0,28.3876,28.5211,28.3678,28.5013,110700.0
2008-07-03 11:10:00,57.6,57.63,57.38,57.41,43600.0,28.4915,28.5063,28.3826,28.3975,43600.0
2008-07-03 11:20:00,57.46,57.61,57.37,57.58,41200.0,28.4222,28.4964,28.3777,28.4816,41200.0
2008-07-03 11:30:00,57.59,57.59,57.4,57.46,71800.0,28.4865,28.4865,28.3925,28.4222,71800.0
2008-07-03 11:40:00,57.45,57.45,57.32,57.42,64700.0,28.4173,28.4173,28.353,28.4024,64700.0
2008-07-03 11:50:00,57.44,57.45,57.3,57.4,30900.0,28.4123,28.4173,28.3431,28.3925,30900.0
2008-07-03 12:00:00,57.4,57.4,57.14,57.16,76700.0,28.3925,28.3925,28.2639,28.2738,76700.0
2008-07-03 12:10:00,57.17,57.27,57.11,57.26,32100.0,28.2788,28.3282,28.2491,28.3233,32100.0
2008-07-03 12:20:00,57.27,57.32,57.22,57.3,23600.0,28.3282,28.353,28.3035,28.3431,23600.0
2008-07-03 12:30:00,57.3,57.3,57.08,57.16,35000.0,28.3431,28.3431,28.2342,28.2738,35000.0
2008-07-03 12:40:00,57.16,57.19,57.08,57.19,44500.0,28.2738,28.2886,28.2342,28.2886,44500.0
2008-07-03 12:50:00,57.19,57.26,56.92,56.96,112000.0,28.2886,28.3233,28.1551,28.1749,112000.0
2008-07-07 09:30:00,57.36,57.66,57.3,57.54,113400.0,28.3727,28.5211,28.3431,28.4618,113400.0
2008-07-07 09:40:00,57.55,57.55,57.25,57.28,96400.0,28.4667,28.4667,28.3183,28.3332,96400.0
2008-07-07 09:50:00,57.28,57.38,57.21,57.36,40500.0,28.3332,28.3826,28.2985,28.3727,40500.0
2008-07-07 10:00:00,57.38,57.39,57.23,57.26,50100.0,28.3826,28.3876,28.3084,28.3233,50100.0
2008-07-07 10:10:00,57.24,57.34,57.05,57.06,58200.0,28.3134,28.3628,28.2194,28.2243,58200.0
2008-07-07 10:20:00,57.06,57.12,57.0,57.06,58700.0,28.2243,28.254,28.1947,28.2243,58700.0
2008-07-07 10:30:00,57.09,57.22,57.05,57.19,88700.0,28.2392,28.3035,28.2194,28.2886,88700.0
2008-07-07 10:40:00,57.19,57.2,57.04,57.04,30100.0,28.2886,28.2936,28.2145,28.2145,30100.0
2008-07-07 10:50:00,57.0,57.0,56.83,56.83,32100.0,28.1947,28.1947,28.1106,28.1106,32100.0
2008-07-07 11:00:00,56.84,56.88,56.63,56.63,25100.0,28.1155,28.1353,28.0116,28.0116,25100.0
2008-07-07 11:10:00,56.67,56.88,56.67,56.88,27200.0,28.0314,28.1353,28.0314,28.1353,27200.0
2008-07-07 11:20:00,56.9,56.9,56.78,56.88,34700.0,28.1452,28.1452,28.0858,28.1353,34700.0
2008-07-07 11:30:00,56.91,56.92,56.73,56.78,22900.0,28.1501,28.1551,28.0611,28.0858,22900.0
2008-07-07 11:40:00,56.78,56.78,56.64,56.64,23200.0,28.0858,28.0858,28.0166,28.0166,23200.0
2008-07-07 11:50:00,56.65,56.94,56.65,56.9,23500.0,28.0215,28.165,28.0215,28.1452,23500.0
2008-07-07 12:00:00,56.9,56.92,56.83,56.87,27500.0,28.1452,28.1551,28.1106,28.1304,27500.0
2008-07-07 12:10:00,56.86,56.86,56.41,56.42,22900.0,28.1254,28.1254,27.9028,27.9078,22900.0
2008-07-07 12:20:00,56.42,56.44,56.06,56.06,44100.0,27.9078,27.9177,27.7297,27.7297,44100.0
2008-07-07 12:30:00,56.07,56.26,56.02,56.21,103400.0,27.7346,27.8286,27.7099,27.8039,103400.0
2008-07-07 12:40:00,56.22,56.31,56.01,56.02,40800.0,27.8088,27.8534,27.705,27.7099,40800.0
2008-07-07 12:50:00,56.02,56.14,55.73,55.73,112900.0,27.7099,27.7693,27.5665,27.5665,112900.0
2008-07-07 13:00:00,55.71,55.88,55.56,55.77,120200.0,27.5566,27.6407,27.4824,27.5863,120200.0
2008-07-07 13:10:00,55.77,55.91,55.77,55.89,20500.0,27.5863,27.6555,27.5863,27.6456,20500.0
2008-07-07 13:20:00,55.87,55.92,55.75,55.75,23800.0,27.6357,27.6605,27.5764,27.5764,23800.0
2008-07-07 13:30:00,55.74,55.84,55.64,55.67,38600.0,27.5714,27.6209,27.522,27.5368,38600.0
2008-07-07 13:40:00,55.66,55.74,55.62,55.74,38100.0,27.5318,27.5714,27.5121,27.5714,38100.0
2008-07-07 13:50:00,55.72,55.83,55.65,55.79,32300.0,27.5615,27.6159,27.5269,27.5961,32300.0
2008-07-07 14:00:00,55.81,56.13,55.81,55.94,38500.0,27.606,27.7643,27.606,27.6703,38500.0
2008-07-07 14:10:00,55.94,56.05,55.79,56.04,59900.0,27.6703,27.7248,27.5961,27.7198,59900.0
2008-07-07 14:20:00,56.1,56.14,55.99,56.03,43600.0,27.7495,27.7693,27.6951,27.7149,43600.0
2008-07-07 14:30:00,56.01,56.01,55.8,55.84,23500.0,27.705,27.705,27.6011,27.6209,23500.0
2008-07-07 14:40:00,55.81,55.83,55.69,55.7,34200.0,27.606,27.6159,27.5467,27.5516,34200.0
2008-07-07 14:50:00,55.73,55.8,55.64,55.8,63700.0,27.5665,27.6011,27.522,27.6011,63700.0
2008-07-07 15:00:00,55.84,56.06,55.84,56.03,60300.0,27.6209,27.7297,27.6209,27.7149,60300.0
2008-07-07 15:10:00,56.04,56.32,56.02,56.32,124900.0,27.7198,27.8583,27.7099,27.8583,124900.0
2008-07-07 15:20:00,56.37,56.43,56.18,56.42,98800.0,27.883,27.9127,27.7891,27.9078,98800.0
2008-07-07 15:30:00,56.43,56.83,56.39,56.83,75700.0,27.9127,28.1106,27.8929,28.1106,75700.0
2008-07-07 15:40:00,56.9,56.98,56.52,56.52,78300.0,28.1452,28.1848,27.9572,27.9572,78300.0
2008-07-07 15:50:00,56.48,56.5,55.75,55.78,88100.0,27.9375,27.9473,27.5764,27.5912,88100.0
2008-07-08 09:30:00,55.9,55.93,55.45,55.69,156000.0,27.6506,27.6654,27.428,27.5467,156000.0
2008-07-08 09:40:00,55.71,56.04,55.67,55.73,109900.0,27.5566,27.7198,27.5368,27.5665,109900.0
2008-07-08 09:50:00,55.73,56.0,55.73,55.96,85200.0,27.5665,27.7,27.5665,27.6802,85200.0
2008-07-08 10:00:00,55.97,56.0,55.72,55.99,105500.0,27.6852,27.7,27.5615,27.6951,105500.0
2008-07-08 10:10:00,56.0,56.07,55.79,55.87,146500.0,27.7,27.7346,27.5961,27.6357,146500.0
2008-07-08 10:20:00,55.84,55.91,55.75,55.86,97800.0,27.6209,27.6555,27.5764,27.6308,97800.0
2008-07-08 10:30:00,55.87,55.91,55.63,55.7,88800.0,27.6357,27.6555,27.517,27.5516,88800.0
2008-07-08 10:40:00,55.69,55.69,55.42,55.52,99400.0,27.5467,27.5467,27.4131,27.4626,99400.0
2008-07-08 10:50:00,55.54,55.59,55.47,55.58,77800.0,27.4725,27.4972,27.4379,27.4923,77800.0
2008-07-08 11:00:00,55.6,55.84,55.6,55.84,52200.0,27.5022,27.6209,27.5022,27.6209,52200.0
2008-07-08 11:10:00,55.84,56.2,55.8,56.1,118200.0,27.6209,27.799,27.6011,27.7495,118200.0
2008-07-08 11:20:00,56.09,56.33,56.06,56.33,69000.0,27.7445,27.8633,27.7297,27.8633,69000.0
2008-07-08 11:30:00,56.33,56.33,56.12,56.15,88800.0,27.8633,27.8633,27.7594,27.7742,88800.0
2008-07-08 11:40:00,56.13,56.26,56.05,56.21,54400.0,27.7643,27.8286,27.7248,27.8039,54400.0
2008-07-08 11:50:00,56.24,56.31,56.1,56.17,84400.0,27.8187,27.8534,27.7495,27.7841,84400.0
2008-07-08 12:00:00,56.2,56.41,56.12,56.25,115000.0,27.799,27.9028,27.7594,27.8237,115000.0
2008-07-08 12:10:00,56.26,56.43,56.21,56.31,103100.0,27.8286,27.9127,27.8039,27.8534,103100.0
2008-07-08 12:20:00,56.29,56.59,56.28,56.58,80900.0,27.8435,27.9919,27.8385,27.9869,80900.0
2008-07-08 12:30:00,56.6,56.73,56.57,56.63,162600.0,27.9968,28.0611,27.982,28.0116,162600.0
2008-07-08 12:40:00,56.61,56.69,56.38,56.38,113800.0,28.0018,28.0413,27.888,27.888,113800.0
2008-07-08 12:50:00,56.4,56.53,56.4,56.5,69100.0,27.8979,27.9622,27.8979,27.9473,69100.0
2008-07-08 13:00:00,56.51,56.78,56.47,56.76,159600.0,27.9523,28.0858,27.9325,28.076,159600.0
2008-07-08 13:10:00,56.76,56.76,56.37,56.39,78700.0,28.076,28.076,27.883,27.8929,78700.0
2008-07-08 13:20:00,56.39,56.43,56.25,56.37,95200.0,27.8929,27.9127,27.8237,27.883,95200.0
2008-07-08 13:30:00,56.37,56.37,56.16,56.16,144700.0,27.883,27.883,27.7792,27.7792,144700.0
2008-07-08 13:40:00,56.14,56.48,56.14,56.38,168900.0,27.7693,27.9375,27.7693,27.888,168900.0
2008-07-08 13:50:00,56.38,56.4,56.27,56.34,139800.0,27.888,27.8979,27.8336,27.8682,139800.0
2008-07-08 14:00:00,56.34,56.48,56.31,56.42,110400.0,27.8682,27.9375,27.8534,27.9078,110400.0
2008-07-08 14:10:00,56.41,56.49,56.33,56.49,124800.0,27.9028,27.9424,27.8633,27.9424,124800.0
2008-07-08 14:20:00,56.49,56.57,56.35,56.53,103700.0,27.9424,27.982,27.8731,27.9622,103700.0
2008-07-08 14:30:00,56.53,56.76,56.43,56.62,154600.0,27.9622,28.076,27.9127,28.0067,154600.0
2008-07-08 14:40:00,56.62,57.07,56.62,56.98,222600.0,28.0067,28.2293,28.0067,28.1848,222600.0
2008-07-08 14:50:00,56.94,57.17,56.94,57.17,121500.0,28.165,28.2788,28.165,28.2788,121500.0
2008-07-08 15:00:00,57.16,57.4,57.05,57.39,178700.0,28.2738,28.3925,28.2194,28.3876,178700.0
2008-07-08 15:10:00,57.41,57.47,57.36,57.42,148600.0,28.3975,28.4271,28.3727,28.4024,148600.0
2008-07-08 15:20:00,57.41,57.65,57.3,57.65,121000.0,28.3975,28.5162,28.3431,28.5162,121000.0
2008-07-08 15:30:00,57.66,58.04,57.65,58.04,144400.0,28.5211,28.7091,28.5162,28.7091,144400.0
2008-07-08 15:40:00,58.11,58.65,58.11,58.65,162700.0,28.7437,29.0108,28.7437,29.0108,162700.0
2008-07-08 15:50:00,58.67,59.92,58.67,59.91,179900.0,29.0207,29.639,29.0207,29.6341,179900.0
2008-07-09 09:30:00,61.37,61.37,58.55,58.57,226800.0,30.3563,30.3563,28.9614,28.9713,226800.0
2008-07-09 09:40:00,58.56,59.03,58.48,58.56,218300.0,28.9663,29.1988,28.9267,28.9663,218300.0
2008-07-09 09:50:00,58.56,58.57,58.09,58.26,73100.0,28.9663,28.9713,28.7338,28.8179,73100.0
2008-07-09 10:00:00,58.27,58.27,57.93,58.12,64500.0,28.8229,28.8229,28.6547,28.7487,64500.0
2008-07-09 10:10:00,58.15,58.85,58.14,58.8,34200.0,28.7635,29.1098,28.7586,29.085,34200.0
2008-07-09 10:20:00,58.77,58.97,58.7,58.83,156100.0,29.0702,29.1691,29.0356,29.0999,156100.0
2008-07-09 10:30:00,58.84,58.86,58.39,58.4,150000.0,29.1048,29.1147,28.8822,28.8872,150000.0
2008-07-09 10:40:00,58.44,58.5,58.14,58.33,64000.0,28.907,28.9366,28.7586,28.8525,64000.0
2008-07-09 10:50:00,58.39,58.67,58.33,58.55,52300.0,28.8822,29.0207,28.8525,28.9614,52300.0
2008-07-09 11:00:00,58.53,58.8,58.53,58.78,75300.0,28.9515,29.085,28.9515,29.0751,75300.0
2008-07-09 11:10:00,58.79,58.85,58.66,58.79,81400.0,29.0801,29.1098,29.0158,29.0801,81400.0
2008-07-09 11:20:00,58.78,59.16,58.74,59.16,27500.0,29.0751,29.2631,29.0553,29.2631,27500.0
2008-07-09 11:30:00,59.15,59.16,58.97,58.98,29400.0,29.2581,29.2631,29.1691,29.1741,29400.0
2008-07-09 11:40:00,58.98,59.09,58.91,58.91,36600.0,29.1741,29.2285,29.1394,29.1394,36600.0
2008-07-09 11:50:00,58.87,58.87,58.55,58.68,30000.0,29.1196,29.1196,28.9614,29.0257,30000.0
2008-07-09 12:00:00,58.7,58.7,58.44,58.55,45500.0,29.0356,29.0356,28.907,28.9614,45500.0
2008-07-09 12:10:00,58.57,58.58,58.48,58.53,32700.0,28.9713,28.9762,28.9267,28.9515,32700.0
2008-07-09 12:20:00,58.57,58.61,58.42,58.44,44600.0,28.9713,28.991,28.8971,28.907,44600.0
2008-07-09 12:30:00,58.45,58.46,58.0,58.05,45500.0,28.9119,28.9168,28.6893,28.714,45500.0
2008-07-09 12:40:00,58.08,58.16,58.04,58.08,33900.0,28.7289,28.7685,28.7091,28.7289,33900.0
2008-07-09 12:50:00,58.08,58.17,58.05,58.09,31300.0,28.7289,28.7734,28.714,28.7338,31300.0
2008-07-09 13:00:00,58.11,58.11,57.93,57.97,36500.0,28.7437,28.7437,28.6547,28.6745,36500.0
2008-07-09 13:10:00,58.0,58.02,57.93,58.0,53800.0,28.6893,28.6992,28.6547,28.6893,53800.0
2008-07-09 13:20:00,58.0,58.07,57.92,58.0,47000.0,28.6893,28.7239,28.6497,28.6893,47000.0
2008-07-09 13:30:00,58.03,58.19,58.03,58.17,47000.0,28.7041,28.7833,28.7041,28.7734,47000.0
2008-07-09 13:40:00,58.19,58.37,58.19,58.37,37200.0,28.7833,28.8723,28.7833,28.8723,37200.0
2008-07-09 13:50:00,58.35,58.35,58.18,58.23,24200.0,28.8624,28.8624,28.7783,28.8031,24200.0
2008-07-09 14:00:00,58.22,58.22,58.01,58.2,55300.0,28.7981,28.7981,28.6943,28.7882,55300.0
2008-07-09 14:10:00,58.23,58.25,58.06,58.06,56800.0,28.8031,28.813,28.719,28.719,56800.0
2008-07-09 14:20:00,58.0,58.11,57.94,58.03,69100.0,28.6893,28.7437,28.6596,28.7041,69100.0
2008-07-09 14:30:00,58.02,58.13,57.87,57.89,59000.0,28.6992,28.7536,28.625,28.6349,59000.0
2008-07-09 14:40:00,57.87,57.98,57.73,57.73,55600.0,28.625,28.6794,28.5558,28.5558,55600.0
2008-07-09 14:50:00,57.71,57.74,57.35,57.38,124000.0,28.5459,28.5607,28.3678,28.3826,124000.0
2008-07-09 15:00:00,57.34,57.34,57.05,57.08,116200.0,28.3628,28.3628,28.2194,28.2342,116200.0
2008-07-09 15:10:00,57.04,57.12,56.94,57.03,190200.0,28.2145,28.254,28.165,28.2095,190200.0
2008-07-09 15:20:00,57.03,57.14,57.0,57.0,23700.0,28.2095,28.2639,28.1947,28.1947,23700.0
2008-07-09 15:30:00,57.03,57.27,56.92,56.92,31500.0,28.2095,28.3282,28.1551,28.1551,31500.0
2008-07-09 15:40:00,56.9,56.91,56.14,56.14,31800.0,28.1452,28.1501,27.7693,27.7693,31800.0
2008-07-09 15:50:00,56.12,56.15,55.32,55.42,66900.0,27.7594,27.7742,27.3637,27.4131,66900.0
2008-07-10 09:30:00,55.68,55.79,55.08,55.08,103100.0,27.5417,27.5961,27.245,27.245,103100.0
2008-07-10 09:40:00,55.14,56.74,55.12,56.71,231300.0,27.2746,28.0661,27.2647,28.0512,231300.0
2008-07-10 09:50:00,56.66,56.77,56.31,56.55,129200.0,28.0265,28.0809,27.8534,27.9721,129200.0
2008-07-10 10:00:00,56.5,56.7,56.46,56.48,65100.0,27.9473,28.0463,27.9276,27.9375,65100.0
2008-07-10 10:10:00,56.49,56.61,56.2,56.2,73100.0,27.9424,28.0018,27.799,27.799,73100.0
2008-07-10 10:20:00,56.18,56.27,55.8,56.24,125100.0,27.7891,27.8336,27.6011,27.8187,125100.0
2008-07-10 10:30:00,56.24,56.71,56.13,56.71,66300.0,27.8187,28.0512,27.7643,28.0512,66300.0
2008-07-10 10:40:00,56.73,57.34,56.65,56.79,83000.0,28.0611,28.3628,28.0215,28.0908,83000.0
2008-07-10 10:50:00,56.74,56.85,56.43,56.63,59900.0,28.0661,28.1205,27.9127,28.0116,59900.0
2008-07-10 11:00:00,56.61,56.95,56.51,56.71,72400.0,28.0018,28.1699,27.9523,28.0512,72400.0
2008-07-10 11:10:00,56.75,56.83,56.46,56.48,32600.0,28.071,28.1106,27.9276,27.9375,32600.0
2008-07-10 11:20:00,56.49,56.57,56.39,56.44,19600.0,27.9424,27.982,27.8929,27.9177,19600.0
2008-07-10 11:30:00,56.42,56.74,56.42,56.65,34300.0,27.9078,28.0661,27.9078,28.0215,34300.0
2008-07-10 11:40:00,56.65,56.74,56.38,56.43,17900.0,28.0215,28.0661,27.888,27.9127,17900.0
2008-07-10 11:50:00,56.45,56.66,56.4,56.62,21700.0,27.9226,28.0265,27.8979,28.0067,21700.0
2008-07-10 12:00:00,56.68,57.04,56.55,56.84,37800.0,28.0364,28.2145,27.9721,28.1155,37800.0
2008-07-10 12:10:00,56.82,57.14,56.81,56.91,23500.0,28.1056,28.2639,28.1007,28.1501,23500.0
2008-07-10 12:20:00,56.95,57.05,56.79,56.79,25400.0,28.1699,28.2194,28.0908,28.0908,25400.0
2008-07-10 12:30:00,56.8,56.83,56.7,56.73,14200.0,28.0957,28.1106,28.0463,28.0611,14200.0
2008-07-10 12:40:00,56.74,56.87,56.74,56.87,16500.0,28.0661,28.1304,28.0661,28.1304,16500.0
2008-07-10 12:50:00,56.84,56.85,56.47,56.52,24800.0,28.1155,28.1205,27.9325,27.9572,24800.0
2008-07-10 13:00:00,56.51,56.78,56.51,56.67,37100.0,27.9523,28.0858,27.9523,28.0314,37100.0
2008-07-10 13:10:00,56.68,56.91,56.6,56.87,23500.0,28.0364,28.1501,27.9968,28.1304,23500.0
2008-07-10 13:20:00,56.88,57.12,56.74,57.12,30700.0,28.1353,28.254,28.0661,28.254,30700.0
2008-07-10 13:30:00,57.13,57.37,57.1,57.2,20400.0,28.259,28.3777,28.2441,28.2936,20400.0
2008-07-10 13:40:00,57.24,57.27,57.05,57.11,22000.0,28.3134,28.3282,28.2194,28.2491,22000.0
2008-07-10 13:50:00,57.11,57.14,56.9,56.9,19400.0,28.2491,28.2639,28.1452,28.1452,19400.0
2008-07-10 14:00:00,56.86,56.9,56.73,56.75,17400.0,28.1254,28.1452,28.0611,28.071,17400.0
2008-07-10 14:10:00,56.71,56.82,56.22,56.22,29400.0,28.0512,28.1056,27.8088,27.8088,29400.0
2008-07-10 14:20:00,56.21,56.44,55.85,56.06,58300.0,27.8039,27.9177,27.6258,27.7297,58300.0
2008-07-10 14:30:00,56.1,56.17,55.93,56.03,56900.0,27.7495,27.7841,27.6654,27.7149,56900.0
2008-07-10 14:40:00,56.05,56.06,55.63,55.75,54200.0,27.7248,27.7297,27.517,27.5764,54200.0
2008-07-10 14:50:00,55.76,55.94,55.58,55.75,84500.0,27.5813,27.6703,27.4923,27.5764,84500.0
2008-07-10 15:00:00,55.71,56.25,55.71,56.17,102100.0,27.5566,27.8237,27.5566,27.7841,102100.0
2008-07-10 15:10:00,56.17,56.31,55.97,56.08,75100.0,27.7841,27.8534,27.6852,27.7396,75100.0
2008-07-10 15:20:00,56.09,56.41,56.08,56.38,93500.0,27.7445,27.9028,27.7396,27.888,93500.0
2008-07-10 15:30:00,56.38,56.45,56.24,56.34,49100.0,27.888,27.9226,27.8187,27.8682,49100.0
2008-07-10 15:40:00,56.31,56.52,56.29,56.52,64000.0,27.8534,27.9572,27.8435,27.9572,64000.0
2008-07-10 15:50:00,56.49,56.71,56.35,56.61,35200.0,27.9424,28.0512,27.8731,28.0018,35200.0
2008-07-11 09:30:00,55.51,55.99,55.31,55.89,45400.0,27.4576,27.6951,27.3587,27.6456,45400.0
2008-07-11 09:40:00,55.83,56.33,55.7,56.28,76000.0,27.6159,27.8633,27.5516,27.8385,76000.0
2008-07-11 09:50:00,56.28,56.56,55.97,56.38,45000.0,27.8385,27.977,27.6852,27.888,45000.0
2008-07-11 10:00:00,56.35,56.75,56.28,56.72,45700.0,27.8731,28.071,27.8385,28.0562,45700.0
2008-07-11 10:10:00,56.7,56.73,56.31,56.51,146400.0,28.0463,28.0611,27.8534,27.9523,146400.0
2008-07-11 10:20:00,56.53,56.64,55.84,56.23,126300.0,27.9622,28.0166,27.6209,27.8138,126300.0
2008-07-11 10:30:00,56.24,56.57,56.11,56.42,185600.0,27.8187,27.982,27.7544,27.9078,185600.0
2008-07-11 10:40:00,56.48,56.57,56.36,56.45,90100.0,27.9375,27.982,27.8781,27.9226,90100.0
2008-07-11 10:50:00,56.47,56.59,56.36,56.42,92500.0,27.9325,27.9919,27.8781,27.9078,92500.0
2008-07-11 11:00:00,56.37,56.61,56.3,56.34,63800.0,27.883,28.0018,27.8484,27.8682,63800.0
2008-07-11 11:10:00,56.34,56.4,55.94,56.09,66300.0,27.8682,27.8979,27.6703,27.7445,66300.0
2008-07-11 11:20:00,56.11,56.11,55.75,55.75,53700.0,27.7544,27.7544,27.5764,27.5764,53700.0
2008-07-11 11:30:00,55.73,56.03,55.5,55.9,107500.0,27.5665,27.7149,27.4527,27.6506,107500.0
2008-07-11 11:40:00,55.87,56.1,55.83,55.83,40300.0,27.6357,27.7495,27.6159,27.6159,40300.0
2008-07-11 11:50:00,55.82,56.0,55.68,56.0,50500.0,27.611,27.7,27.5417,27.7,50500.0
2008-07-11 12:00:00,55.99,55.99,55.68,55.75,82700.0,27.6951,27.6951,27.5417,27.5764,82700.0
2008-07-11 12:10:00,55.73,55.93,55.64,55.86,32400.0,27.5665,27.6654,27.522,27.6308,32400.0
2008-07-11 12:20:00,55.78,55.91,55.72,55.85,45900.0,27.5912,27.6555,27.5615,27.6258,45900.0
2008-07-11 12:30:00,55.84,55.84,55.54,55.54,60900.0,27.6209,27.6209,27.4725,27.4725,60900.0
2008-07-11 12:40:00,55.54,55.72,55.52,55.7,36900.0,27.4725,27.5615,27.4626,27.5516,36900.0
2008-07-11 12:50:00,55.7,55.77,55.51,55.62,43700.0,27.5516,27.5863,27.4576,27.5121,43700.0
2008-07-11 13:00:00,55.6,55.68,55.52,55.55,48900.0,27.5022,27.5417,27.4626,27.4774,48900.0
2008-07-11 13:10:00,55.57,55.81,55.44,55.74,72900.0,27.4873,27.606,27.423,27.5714,72900.0
2008-07-11 13:20:00,55.73,55.81,55.6,55.74,63900.0,27.5665,27.606,27.5022,27.5714,63900.0
2008-07-11 13:30:00,55.71,55.99,55.69,55.95,66500.0,27.5566,27.6951,27.5467,27.6753,66500.0
2008-07-11 13:40:00,56.02,56.35,56.02,56.25,100300.0,27.7099,27.8731,27.7099,27.8237,100300.0
2008-07-11 13:50:00,56.24,56.44,56.13,56.3,64300.0,27.8187,27.9177,27.7643,27.8484,64300.0
2008-07-11 14:00:00,56.35,56.8,56.23,56.59,98900.0,27.8731,28.0957,27.8138,27.9919,98900.0
2008-07-11 14:10:00,56.59,56.78,56.5,56.67,112800.0,27.9919,28.0858,27.9473,28.0314,112800.0
2008-07-11 14:20:00,56.7,56.71,56.28,56.34,176800.0,28.0463,28.0512,27.8385,27.8682,176800.0
2008-07-11 14:30:00,56.34,56.41,56.05,56.32,107700.0,27.8682,27.9028,27.7248,27.8583,107700.0
2008-07-11 14:40:00,56.28,57.08,56.28,57.08,177900.0,27.8385,28.2342,27.8385,28.2342,177900.0
2008-07-11 14:50:00,57.09,57.39,56.76,57.37,326100.0,28.2392,28.3876,28.076,28.3777,326100.0
2008-07-11 15:00:00,57.37,57.95,57.3,57.71,395800.0,28.3777,28.6646,28.3431,28.5459,395800.0
2008-07-11 15:10:00,57.72,57.85,56.92,57.02,252800.0,28.5508,28.6151,28.1551,28.2046,252800.0
2008-07-11 15:20:00,57.04,57.28,56.85,56.96,190500.0,28.2145,28.3332,28.1205,28.1749,190500.0
2008-07-11 15:30:00,56.99,57.04,56.49,56.54,168600.0,28.1897,28.2145,27.9424,27.9671,168600.0
2008-07-11 15:40:00,56.52,56.55,56.27,56.43,71100.0,27.9572,27.9721,27.8336,27.9127,71100.0
2008-07-11 15:50:00,56.47,56.71,56.45,56.55,32600.0,27.9325,28.0512,27.9226,27.9721,32600.0
2008-07-14 09:30:00,56.74,57.79,56.74,57.37,127100.0,28.0661,28.5854,28.0661,28.3777,127100.0
2008-07-14 09:40:00,57.38,57.48,56.78,56.94,82500.0,28.3826,28.4321,28.0858,28.165,82500.0
2008-07-14 09:50:00,56.93,56.99,56.07,56.25,72200.0,28.16,28.1897,27.7346,27.8237,72200.0
2008-07-14 10:00:00,56.2,56.45,55.87,56.2,105000.0,27.799,27.9226,27.6357,27.799,105000.0
2008-07-14 10:10:00,56.2,56.44,55.96,56.1,104400.0,27.799,27.9177,27.6802,27.7495,104400.0
2008-07-14 10:20:00,56.14,56.21,55.41,55.56,56900.0,27.7693,27.8039,27.4082,27.4824,56900.0
2008-07-14 10:30:00,55.6,55.81,55.41,55.62,77400.0,27.5022,27.606,27.4082,27.5121,77400.0
2008-07-14 10:40:00,55.71,55.72,55.5,55.7,64900.0,27.5566,27.5615,27.4527,27.5516,64900.0
2008-07-14 10:50:00,55.71,55.95,55.7,55.86,76800.0,27.5566,27.6753,27.5516,27.6308,76800.0
2008-07-14 11:00:00,55.86,55.89,55.58,55.78,94400.0,27.6308,27.6456,27.4923,27.5912,94400.0
2008-07-14 11:10:00,55.71,55.84,55.58,55.83,69700.0,27.5566,27.6209,27.4923,27.6159,69700.0
2008-07-14 11:20:00,55.84,55.84,55.51,55.74,60400.0,27.6209,27.6209,27.4576,27.5714,60400.0
2008-07-14 11:30:00,55.72,55.81,55.5,55.71,33100.0,27.5615,27.606,27.4527,27.5566,33100.0
2008-07-14 11:40:00,55.71,55.83,55.63,55.68,58000.0,27.5566,27.6159,27.517,27.5417,58000.0
2008-07-14 11:50:00,55.59,55.73,55.12,55.35,108500.0,27.4972,27.5665,27.2647,27.3785,108500.0
2008-07-14 12:00:00,55.33,55.52,55.1,55.48,206100.0,27.3686,27.4626,27.2548,27.4428,206100.0
2008-07-14 12:10:00,55.48,55.53,55.43,55.48,53400.0,27.4428,27.4675,27.4181,27.4428,53400.0
2008-07-14 12:20:00,55.48,55.57,55.38,55.48,61600.0,27.4428,27.4873,27.3933,27.4428,61600.0
2008-07-14 12:30:00,55.45,55.47,55.25,55.35,104100.0,27.428,27.4379,27.329,27.3785,104100.0
2008-07-14 12:40:00,55.32,55.36,55.21,55.31,65300.0,27.3637,27.3835,27.3093,27.3587,65300.0
2008-07-14 12:50:00,55.35,55.41,55.23,55.25,69600.0,27.3785,27.4082,27.3191,27.329,69600.0
2008-07-14 13:00:00,55.24,55.31,55.08,55.16,80300.0,27.3241,27.3587,27.245,27.2845,80300.0
2008-07-14 13:10:00,55.15,55.36,55.09,55.32,123500.0,27.2796,27.3835,27.2499,27.3637,123500.0
2008-07-14 13:20:00,55.31,55.36,55.18,55.26,70700.0,27.3587,27.3835,27.2944,27.334,70700.0
2008-07-14 13:30:00,55.27,55.46,55.14,55.46,75400.0,27.3389,27.4329,27.2746,27.4329,75400.0
2008-07-14 13:40:00,55.47,55.66,55.33,55.63,133000.0,27.4379,27.5318,27.3686,27.517,133000.0
2008-07-14 13:50:00,55.64,55.64,55.38,55.42,130500.0,27.522,27.522,27.3933,27.4131,130500.0
2008-07-14 14:00:00,55.44,55.54,55.33,55.45,108900.0,27.423,27.4725,27.3686,27.428,108900.0
2008-07-14 14:10:00,55.43,55.48,55.23,55.33,123100.0,27.4181,27.4428,27.3191,27.3686,123100.0
2008-07-14 14:20:00,55.32,55.5,55.3,55.37,73800.0,27.3637,27.4527,27.3538,27.3884,73800.0
2008-07-14 14:30:00,55.38,55.55,55.38,55.47,83100.0,27.3933,27.4774,27.3933,27.4379,83100.0
2008-07-14 14:40:00,55.45,55.45,55.22,55.27,88400.0,27.428,27.428,27.3142,27.3389,88400.0
2008-07-14 14:50:00,55.27,55.32,55.13,55.24,124700.0,27.3389,27.3637,27.2697,27.3241,124700.0
2008-07-14 15:00:00,55.24,55.35,55.0,55.08,96000.0,27.3241,27.3785,27.2054,27.245,96000.0
2008-07-14 15:10:00,55.11,55.18,55.0,55.02,85400.0,27.2598,27.2944,27.2054,27.2153,85400.0
2008-07-14 15:20:00,55.01,55.59,54.91,55.17,182100.0,27.2103,27.4972,27.1609,27.2895,182100.0
2008-07-14 15:30:00,55.19,55.47,55.16,55.34,127200.0,27.2994,27.4379,27.2845,27.3736,127200.0
2008-07-14 15:40:00,55.34,55.47,55.09,55.34,210300.0,27.3736,27.4379,27.2499,27.3736,210300.0
2008-07-14 15:50:00,55.35,55.35,54.44,54.55,121800.0,27.3785,27.3785,26.9284,26.9828,121800.0
2008-07-15 09:30:00,54.39,54.39,53.75,53.85,74400.0,26.9036,26.9036,26.5871,26.6365,74400.0
2008-07-15 09:40:00,53.86,54.22,53.72,53.93,83600.0,26.6415,26.8196,26.5722,26.6761,83600.0
2008-07-15 09:50:00,53.9,53.94,53.63,53.65,123400.0,26.6613,26.6811,26.5277,26.5376,123400.0
2008-07-15 10:00:00,53.68,53.68,53.19,53.38,225800.0,26.5525,26.5525,26.3101,26.4041,225800.0
2008-07-15 10:10:00,53.37,53.52,53.23,53.51,129200.0,26.3991,26.4733,26.3299,26.4684,129200.0
2008-07-15 10:20:00,53.57,53.73,53.43,53.64,163000.0,26.498,26.5772,26.4288,26.5327,163000.0
2008-07-15 10:30:00,53.61,53.64,53.44,53.55,121100.0,26.5178,26.5327,26.4337,26.4881,121100.0
2008-07-15 10:40:00,53.58,54.04,53.58,54.04,121800.0,26.503,26.7305,26.503,26.7305,121800.0
2008-07-15 10:50:00,54.04,54.58,54.03,54.39,118500.0,26.7305,26.9976,26.7256,26.9036,118500.0
2008-07-15 11:00:00,54.42,55.49,54.41,55.25,192500.0,26.9185,27.4478,26.9135,27.329,192500.0
2008-07-15 11:10:00,55.24,55.28,54.71,54.98,235900.0,27.3241,27.3439,27.0619,27.1955,235900.0
2008-07-15 11:20:00,55.0,55.18,54.7,54.76,361600.0,27.2054,27.2944,27.057,27.0867,361600.0
2008-07-15 11:30:00,54.76,54.79,54.32,54.36,236100.0,27.0867,27.1015,26.869,26.8888,236100.0
2008-07-15 11:40:00,54.31,54.44,54.09,54.11,82000.0,26.8641,26.9284,26.7553,26.7651,82000.0
2008-07-15 11:50:00,54.16,55.02,54.05,54.86,191700.0,26.7899,27.2153,26.7355,27.1361,191700.0
2008-07-15 12:00:00,54.79,55.24,54.54,55.0,259700.0,27.1015,27.3241,26.9778,27.2054,259700.0
2008-07-15 12:10:00,55.0,55.44,54.82,55.34,321300.0,27.2054,27.423,27.1163,27.3736,321300.0
2008-07-15 12:20:00,55.35,55.74,55.31,55.48,380500.0,27.3785,27.5714,27.3587,27.4428,380500.0
2008-07-15 12:30:00,55.46,55.69,55.4,55.61,211100.0,27.4329,27.5467,27.4032,27.5071,211100.0
2008-07-15 12:40:00,55.65,55.79,55.16,55.17,163000.0,27.5269,27.5961,27.2845,27.2895,163000.0
2008-07-15 12:50:00,55.13,55.57,55.13,55.56,90100.0,27.2697,27.4873,27.2697,27.4824,90100.0
2008-07-15 13:00:00,55.56,55.95,55.43,55.76,210100.0,27.4824,27.6753,27.4181,27.5813,210100.0
2008-07-15 13:10:00,55.74,55.83,55.38,55.39,166700.0,27.5714,27.6159,27.3933,27.3983,166700.0
2008-07-15 13:20:00,55.38,55.38,54.97,55.02,159400.0,27.3933,27.3933,27.1905,27.2153,159400.0
2008-07-15 13:30:00,54.98,55.19,54.83,54.98,165500.0,27.1955,27.2994,27.1213,27.1955,165500.0
2008-07-15 13:40:00,54.99,55.32,54.99,55.32,122400.0,27.2004,27.3637,27.2004,27.3637,122400.0
2008-07-15 13:50:00,55.35,55.38,55.18,55.2,127200.0,27.3785,27.3933,27.2944,27.3043,127200.0
2008-07-15 14:00:00,55.19,55.31,54.86,54.9,135700.0,27.2994,27.3587,27.1361,27.1559,135700.0
2008-07-15 14:10:00,54.86,55.28,54.84,55.13,268900.0,27.1361,27.3439,27.1262,27.2697,268900.0
2008-07-15 14:20:00,55.11,55.27,54.98,55.12,367900.0,27.2598,27.3389,27.1955,27.2647,367900.0
2008-07-15 14:30:00,55.13,55.37,55.12,55.18,127900.0,27.2697,27.3884,27.2647,27.2944,127900.0
2008-07-15 14:40:00,55.18,55.31,55.08,55.3,64000.0,27.2944,27.3587,27.245,27.3538,64000.0
2008-07-15 14:50:00,55.28,55.45,55.19,55.43,107600.0,27.3439,27.428,27.2994,27.4181,107600.0
2008-07-15 15:00:00,55.42,55.69,55.39,55.65,168300.0,27.4131,27.5467,27.3983,27.5269,168300.0
2008-07-15 15:10:00,55.65,55.78,55.47,55.64,114100.0,27.5269,27.5912,27.4379,27.522,114100.0
2008-07-15 15:20:00,55.65,55.69,55.07,55.08,123400.0,27.5269,27.5467,27.24,27.245,123400.0
2008-07-15 15:30:00,55.07,55.21,54.69,54.69,170800.0,27.24,27.3093,27.052,27.052,170800.0
2008-07-15 15:40:00,54.71,54.73,54.41,54.53,248400.0,27.0619,27.0718,26.9135,26.9729,248400.0
2008-07-15 15:50:00,54.53,54.63,54.07,54.09,72600.0,26.9729,27.0224,26.7454,26.7553,72600.0
2008-07-16 09:30:00,54.12,54.41,53.88,53.9,62300.0,26.7701,26.9135,26.6514,26.6613,62300.0
2008-07-16 09:40:00,53.91,53.94,53.63,53.63,100700.0,26.6662,26.6811,26.5277,26.5277,100700.0
2008-07-16 09:50:00,53.62,54.33,53.54,54.16,132600.0,26.5228,26.874,26.4832,26.7899,132600.0
2008-07-16 10:00:00,54.13,54.32,53.92,54.07,257200.0,26.775,26.869,26.6712,26.7454,257200.0
2008-07-16 10:10:00,54.09,54.13,53.82,53.85,64900.0,26.7553,26.775,26.6217,26.6365,64900.0
2008-07-16 10:20:00,53.83,54.32,53.83,54.26,129800.0,26.6266,26.869,26.6266,26.8393,129800.0
2008-07-16 10:30:00,54.27,54.9,54.08,54.88,198600.0,26.8443,27.1559,26.7503,27.146,198600.0
2008-07-16 10:40:00,54.91,55.19,54.77,54.88,280800.0,27.1609,27.2994,27.0916,27.146,280800.0
2008-07-16 10:50:00,54.84,54.97,54.75,54.78,169800.0,27.1262,27.1905,27.0817,27.0966,169800.0
2008-07-16 11:00:00,54.79,54.97,54.73,54.78,134500.0,27.1015,27.1905,27.0718,27.0966,134500.0
2008-07-16 11:10:00,54.82,55.01,54.7,55.0,144800.0,27.1163,27.2103,27.057,27.2054,144800.0
2008-07-16 11:20:00,55.0,55.0,54.8,54.89,126200.0,27.2054,27.2054,27.1065,27.151,126200.0
2008-07-16 11:30:00,54.85,54.93,54.64,54.64,124000.0,27.1312,27.1708,27.0273,27.0273,124000.0
2008-07-16 11:40:00,54.64,54.76,54.57,54.74,126800.0,27.0273,27.0867,26.9927,27.0768,126800.0
2008-07-16 11:50:00,54.74,54.98,54.74,54.96,75400.0,27.0768,27.1955,27.0768,27.1856,75400.0
2008-07-16 12:00:00,54.96,55.13,54.92,54.92,75300.0,27.1856,27.2697,27.1658,27.1658,75300.0
2008-07-16 12:10:00,54.93,55.04,54.8,55.03,99000.0,27.1708,27.2252,27.1065,27.2202,99000.0
2008-07-16 12:20:00,55.07,55.32,54.95,55.3,121700.0,27.24,27.3637,27.1806,27.3538,121700.0
2008-07-16 12:30:00,55.26,55.35,55.03,55.05,88200.0,27.334,27.3785,27.2202,27.2301,88200.0
2008-07-16 12:40:00,55.07,55.13,54.99,55.04,92800.0,27.24,27.2697,27.2004,27.2252,92800.0
2008-07-16 12:50:00,55.01,55.12,54.99,55.1,65100.0,27.2103,27.2647,27.2004,27.2548,65100.0
2008-07-16 13:00:00,55.09,55.3,55.05,55.26,121200.0,27.2499,27.3538,27.2301,27.334,121200.0
2008-07-16 13:10:00,55.24,55.35,55.16,55.31,66300.0,27.3241,27.3785,27.2845,27.3587,66300.0
2008-07-16 13:20:00,55.28,55.51,55.27,55.51,66200.0,27.3439,27.4576,27.3389,27.4576,66200.0
2008-07-16 13:30:00,55.49,55.55,55.42,55.44,51600.0,27.4478,27.4774,27.4131,27.423,51600.0
2008-07-16 13:40:00,55.46,55.46,55.27,55.35,75100.0,27.4329,27.4329,27.3389,27.3785,75100.0
2008-07-16 13:50:00,55.34,55.55,55.34,55.54,92000.0,27.3736,27.4774,27.3736,27.4725,92000.0
2008-07-16 14:00:00,55.54,55.58,55.32,55.41,328700.0,27.4725,27.4923,27.3637,27.4082,328700.0
2008-07-16 14:10:00,55.37,55.89,55.37,55.83,134000.0,27.3884,27.6456,27.3884,27.6159,134000.0
2008-07-16 14:20:00,55.78,55.92,55.73,55.87,103600.0,27.5912,27.6605,27.5665,27.6357,103600.0
2008-07-16 14:30:00,55.88,56.35,55.86,56.27,146500.0,27.6407,27.8731,27.6308,27.8336,146500.0
2008-07-16 14:40:00,56.26,56.48,56.17,56.22,107100.0,27.8286,27.9375,27.7841,27.8088,107100.0
2008-07-16 14:50:00,56.29,56.47,56.24,56.42,69000.0,27.8435,27.9325,27.8187,27.9078,69000.0
2008-07-16 15:00:00,56.41,56.54,56.37,56.49,110600.0,27.9028,27.9671,27.883,27.9424,110600.0
2008-07-16 15:10:00,56.5,56.5,56.3,56.43,96700.0,27.9473,27.9473,27.8484,27.9127,96700.0
2008-07-16 15:20:00,56.42,56.64,56.4,56.61,104600.0,27.9078,28.0166,27.8979,28.0018,104600.0
2008-07-16 15:30:00,56.6,56.93,56.5,56.93,109100.0,27.9968,28.16,27.9473,28.16,109100.0
2008-07-16 15:40:00,56.94,57.43,56.94,57.39,128600.0,28.165,28.4074,28.165,28.3876,128600.0
2008-07-16 15:50:00,57.4,57.84,57.38,57.8,66900.0,28.3925,28.6102,28.3826,28.5904,66900.0
2008-07-17 09:30:00,58.1,58.45,57.67,57.81,61700.0,28.7388,28.9119,28.5261,28.5953,61700.0
2008-07-17 09:40:00,57.81,58.37,57.76,57.76,231800.0,28.5953,28.8723,28.5706,28.5706,231800.0
2008-07-17 09:50:00,57.76,57.82,57.04,57.04,327100.0,28.5706,28.6003,28.2145,28.2145,327100.0
2008-07-17 10:00:00,57.03,57.45,56.69,57.11,458300.0,28.2095,28.4173,28.0413,28.2491,458300.0
2008-07-17 10:10:00,57.16,57.68,57.06,57.65,413700.0,28.2738,28.531,28.2243,28.5162,413700.0
2008-07-17 10:20:00,57.65,57.72,57.38,57.58,386700.0,28.5162,28.5508,28.3826,28.4816,386700.0
2008-07-17 10:30:00,57.6,58.12,57.49,58.0,531800.0,28.4915,28.7487,28.437,28.6893,531800.0
2008-07-17 10:40:00,57.99,57.99,57.06,57.45,474900.0,28.6844,28.6844,28.2243,28.4173,474900.0
2008-07-17 10:50:00,57.48,57.54,57.1,57.21,303600.0,28.4321,28.4618,28.2441,28.2985,303600.0
2008-07-17 11:00:00,57.22,57.27,56.74,56.86,338400.0,28.3035,28.3282,28.0661,28.1254,338400.0
2008-07-17 11:10:00,56.83,56.98,56.68,56.71,624000.0,28.1106,28.1848,28.0364,28.0512,624000.0
2008-07-17 11:20:00,56.7,57.14,56.6,56.84,314000.0,28.0463,28.2639,27.9968,28.1155,314000.0
2008-07-17 11:30:00,56.85,57.17,56.78,57.13,332400.0,28.1205,28.2788,28.0858,28.259,332400.0
2008-07-17 11:40:00,57.14,57.5,57.13,57.24,282800.0,28.2639,28.442,28.259,28.3134,282800.0
2008-07-17 11:50:00,57.25,57.6,57.2,57.59,345800.0,28.3183,28.4915,28.2936,28.4865,345800.0
2008-07-17 12:00:00,57.55,57.59,57.35,57.43,81800.0,28.4667,28.4865,28.3678,28.4074,81800.0
2008-07-17 12:10:00,57.47,57.61,57.4,57.44,109200.0,28.4271,28.4964,28.3925,28.4123,109200.0
2008-07-17 12:20:00,57.41,57.57,57.4,57.55,36300.0,28.3975,28.4766,28.3925,28.4667,36300.0
2008-07-17 12:30:00,57.51,57.55,57.46,57.46,37900.0,28.4469,28.4667,28.4222,28.4222,37900.0
2008-07-17 12:40:00,57.47,57.72,57.47,57.69,53200.0,28.4271,28.5508,28.4271,28.536,53200.0
2008-07-17 12:50:00,57.73,57.92,57.72,57.8,101300.0,28.5558,28.6497,28.5508,28.5904,101300.0
2008-07-17 13:00:00,57.81,57.98,57.53,57.98,92000.0,28.5953,28.6794,28.4568,28.6794,92000.0
2008-07-17 13:10:00,57.96,58.4,57.89,58.22,197000.0,28.6695,28.8872,28.6349,28.7981,197000.0
2008-07-17 13:20:00,58.21,58.32,58.02,58.15,159800.0,28.7932,28.8476,28.6992,28.7635,159800.0
2008-07-17 13:30:00,58.14,58.41,58.11,58.3,187800.0,28.7586,28.8921,28.7437,28.8377,187800.0
2008-07-17 13:40:00,58.31,58.6,58.28,58.6,89700.0,28.8426,28.9861,28.8278,28.9861,89700.0
2008-07-17 13:50:00,58.63,58.78,58.43,58.45,90900.0,29.0009,29.0751,28.902,28.9119,90900.0
2008-07-17 14:00:00,58.48,58.73,58.39,58.68,88100.0,28.9267,29.0504,28.8822,29.0257,88100.0
2008-07-17 14:10:00,58.69,58.87,58.64,58.74,130700.0,29.0306,29.1196,29.0059,29.0553,130700.0
2008-07-17 14:20:00,58.78,58.9,58.72,58.9,93900.0,29.0751,29.1345,29.0455,29.1345,93900.0
2008-07-17 14:30:00,58.87,58.87,58.18,58.22,109800.0,29.1196,29.1196,28.7783,28.7981,109800.0
2008-07-17 14:40:00,58.24,58.38,57.9,57.99,190100.0,28.808,28.8773,28.6398,28.6844,190100.0
2008-07-17 14:50:00,57.96,58.24,57.81,57.9,140100.0,28.6695,28.808,28.5953,28.6398,140100.0
2008-07-17 15:00:00,57.91,58.32,57.89,58.22,151200.0,28.6448,28.8476,28.6349,28.7981,151200.0
2008-07-17 15:10:00,58.21,58.51,58.2,58.41,119800.0,28.7932,28.9416,28.7882,28.8921,119800.0
2008-07-17 15:20:00,58.4,58.55,58.31,58.38,69200.0,28.8872,28.9614,28.8426,28.8773,69200.0
2008-07-17 15:30:00,58.41,58.5,58.15,58.19,134600.0,28.8921,28.9366,28.7635,28.7833,134600.0
2008-07-17 15:40:00,58.28,59.03,58.28,58.86,52400.0,28.8278,29.1988,28.8278,29.1147,52400.0
2008-07-17 15:50:00,58.88,58.88,58.6,58.66,28500.0,29.1246,29.1246,28.9861,29.0158,28500.0
2008-07-18 09:30:00,58.68,58.69,57.88,58.32,74100.0,29.0257,29.0306,28.63,28.8476,74100.0
2008-07-18 09:40:00,58.31,58.31,57.85,58.16,228000.0,28.8426,28.8426,28.6151,28.7685,228000.0
2008-07-18 09:50:00,58.17,58.26,57.89,58.22,333300.0,28.7734,28.8179,28.6349,28.7981,333300.0
2008-07-18 10:00:00,58.2,58.21,57.89,58.16,354400.0,28.7882,28.7932,28.6349,28.7685,354400.0
2008-07-18 10:10:00,58.21,58.41,57.99,58.23,263700.0,28.7932,28.8921,28.6844,28.8031,263700.0
2008-07-18 10:20:00,58.21,58.38,58.18,58.31,212000.0,28.7932,28.8773,28.7783,28.8426,212000.0
2008-07-18 10:30:00,58.31,58.54,58.27,58.43,209000.0,28.8426,28.9564,28.8229,28.902,209000.0
2008-07-18 10:40:00,58.41,58.54,58.35,58.49,54000.0,28.8921,28.9564,28.8624,28.9317,54000.0
2008-07-18 10:50:00,58.49,58.62,58.43,58.52,82300.0,28.9317,28.996,28.902,28.9465,82300.0
2008-07-18 11:00:00,58.52,58.65,58.5,58.65,60900.0,28.9465,29.0108,28.9366,29.0108,60900.0
2008-07-18 11:10:00,58.66,58.74,58.62,58.66,72100.0,29.0158,29.0553,28.996,29.0158,72100.0
2008-07-18 11:20:00,58.66,58.83,58.54,58.64,155600.0,29.0158,29.0999,28.9564,29.0059,155600.0
2008-07-18 11:30:00,58.64,58.71,58.55,58.65,220800.0,29.0059,29.0405,28.9614,29.0108,220800.0
2008-07-18 11:40:00,58.6,58.79,58.46,58.49,147900.0,28.9861,29.0801,28.9168,28.9317,147900.0
2008-07-18 11:50:00,58.49,58.66,58.49,58.62,162900.0,28.9317,29.0158,28.9317,28.996,162900.0
2008-07-18 12:00:00,58.63,58.77,58.52,58.54,98400.0,29.0009,29.0702,28.9465,28.9564,98400.0
2008-07-18 12:10:00,58.55,58.67,58.43,58.44,85800.0,28.9614,29.0207,28.902,28.907,85800.0
2008-07-18 12:20:00,58.44,58.53,58.36,58.41,90300.0,28.907,28.9515,28.8674,28.8921,90300.0
2008-07-18 12:30:00,58.38,58.44,58.25,58.4,49600.0,28.8773,28.907,28.813,28.8872,49600.0
2008-07-18 12:40:00,58.43,58.52,58.41,58.48,59000.0,28.902,28.9465,28.8921,28.9267,59000.0
2008-07-18 12:50:00,58.47,58.5,58.35,58.43,89100.0,28.9218,28.9366,28.8624,28.902,89100.0
2008-07-18 13:00:00,58.44,58.52,58.36,58.44,253200.0,28.907,28.9465,28.8674,28.907,253200.0
2008-07-18 13:10:00,58.43,58.65,58.34,58.61,151400.0,28.902,29.0108,28.8575,28.991,151400.0
2008-07-18 13:20:00,58.58,58.74,58.48,58.63,67000.0,28.9762,29.0553,28.9267,29.0009,67000.0
2008-07-18 13:30:00,58.59,58.7,58.46,58.51,55600.0,28.9811,29.0356,28.9168,28.9416,55600.0
2008-07-18 13:40:00,58.55,58.67,58.48,58.53,38600.0,28.9614,29.0207,28.9267,28.9515,38600.0
2008-07-18 13:50:00,58.52,58.61,58.46,58.48,18700.0,28.9465,28.991,28.9168,28.9267,18700.0
2008-07-18 14:00:00,58.46,58.56,58.33,58.37,68700.0,28.9168,28.9663,28.8525,28.8723,68700.0
2008-07-18 14:10:00,58.41,58.63,58.41,58.57,43500.0,28.8921,29.0009,28.8921,28.9713,43500.0
2008-07-18 14:20:00,58.57,58.67,58.54,58.58,46400.0,28.9713,29.0207,28.9564,28.9762,46400.0
2008-07-18 14:30:00,58.58,58.62,58.42,58.47,20100.0,28.9762,28.996,28.8971,28.9218,20100.0
2008-07-18 14:40:00,58.48,58.58,58.47,58.49,16300.0,28.9267,28.9762,28.9218,28.9317,16300.0
2008-07-18 14:50:00,58.5,58.54,58.34,58.49,33400.0,28.9366,28.9564,28.8575,28.9317,33400.0
2008-07-18 15:00:00,58.45,58.5,58.42,58.42,14700.0,28.9119,28.9366,28.8971,28.8971,14700.0
2008-07-18 15:10:00,58.45,58.55,58.36,58.42,68600.0,28.9119,28.9614,28.8674,28.8971,68600.0
2008-07-18 15:20:00,58.45,58.61,58.41,58.59,67100.0,28.9119,28.991,28.8921,28.9811,67100.0
2008-07-18 15:30:00,58.61,58.8,58.57,58.75,106600.0,28.991,29.085,28.9713,29.0603,106600.0
2008-07-18 15:40:00,58.79,58.99,58.79,58.88,60900.0,29.0801,29.179,29.0801,29.1246,60900.0
2008-07-18 15:50:00,58.89,58.9,58.73,58.73,31700.0,29.1295,29.1345,29.0504,29.0504,31700.0
2008-07-21 09:30:00,58.87,58.87,58.39,58.72,92400.0,29.1196,29.1196,28.8822,29.0455,92400.0
2008-07-21 09:40:00,58.77,59.04,58.77,58.97,83900.0,29.0702,29.2037,29.0702,29.1691,83900.0
2008-07-21 09:50:00,58.97,59.29,58.81,59.2,229200.0,29.1691,29.3274,29.09,29.2829,229200.0
2008-07-21 10:00:00,59.2,59.25,58.72,58.77,210400.0,29.2829,29.3076,29.0455,29.0702,210400.0
2008-07-21 10:10:00,58.76,58.94,58.75,58.88,364100.0,29.0652,29.1543,29.0603,29.1246,364100.0
2008-07-21 10:20:00,58.88,58.89,58.56,58.6,313800.0,29.1246,29.1295,28.9663,28.9861,313800.0
2008-07-21 10:30:00,58.56,58.7,58.41,58.52,100900.0,28.9663,29.0356,28.8921,28.9465,100900.0
2008-07-21 10:40:00,58.51,58.8,58.51,58.74,115600.0,28.9416,29.085,28.9416,29.0553,115600.0
2008-07-21 10:50:00,58.74,58.81,58.6,58.65,166300.0,29.0553,29.09,28.9861,29.0108,166300.0
2008-07-21 11:00:00,58.65,58.93,58.56,58.87,60000.0,29.0108,29.1493,28.9663,29.1196,60000.0
2008-07-21 11:10:00,58.89,58.96,58.72,58.85,71400.0,29.1295,29.1642,29.0455,29.1098,71400.0
2008-07-21 11:20:00,58.85,59.06,58.75,58.95,72400.0,29.1098,29.2136,29.0603,29.1592,72400.0
2008-07-21 11:30:00,58.9,58.94,58.7,58.76,47800.0,29.1345,29.1543,29.0356,29.0652,47800.0
2008-07-21 11:40:00,58.77,58.78,58.44,58.61,117200.0,29.0702,29.0751,28.907,28.991,117200.0
2008-07-21 11:50:00,58.56,58.58,58.39,58.39,52900.0,28.9663,28.9762,28.8822,28.8822,52900.0
2008-07-21 12:00:00,58.41,58.6,58.39,58.58,79000.0,28.8921,28.9861,28.8822,28.9762,79000.0
2008-07-21 12:10:00,58.58,58.63,58.46,58.6,40000.0,28.9762,29.0009,28.9168,28.9861,40000.0
2008-07-21 12:20:00,58.66,58.85,58.53,58.77,65500.0,29.0158,29.1098,28.9515,29.0702,65500.0
2008-07-21 12:30:00,58.77,58.95,58.72,58.87,19500.0,29.0702,29.1592,29.0455,29.1196,19500.0
2008-07-21 12:40:00,58.87,58.99,58.81,58.93,50300.0,29.1196,29.179,29.09,29.1493,50300.0
2008-07-21 12:50:00,58.95,58.95,58.7,58.75,38600.0,29.1592,29.1592,29.0356,29.0603,38600.0
2008-07-21 13:00:00,58.69,58.86,58.66,58.85,27200.0,29.0306,29.1147,29.0158,29.1098,27200.0
2008-07-21 13:10:00,58.83,58.93,58.76,58.91,42400.0,29.0999,29.1493,29.0652,29.1394,42400.0
2008-07-21 13:20:00,58.88,59.04,58.81,59.0,33200.0,29.1246,29.2037,29.09,29.184,33200.0
2008-07-21 13:30:00,59.02,59.24,58.99,59.24,15000.0,29.1938,29.3027,29.179,29.3027,15000.0
2008-07-21 13:40:00,59.2,59.23,59.12,59.13,27800.0,29.2829,29.2977,29.2433,29.2483,27800.0
2008-07-21 13:50:00,59.16,59.22,59.1,59.13,17200.0,29.2631,29.2928,29.2334,29.2483,17200.0
2008-07-21 14:00:00,59.13,59.17,59.02,59.1,43800.0,29.2483,29.268,29.1938,29.2334,43800.0
2008-07-21 14:10:00,59.15,59.15,59.0,59.09,38100.0,29.2581,29.2581,29.184,29.2285,38100.0
2008-07-21 14:20:00,59.09,59.17,59.01,59.09,35400.0,29.2285,29.268,29.1889,29.2285,35400.0
2008-07-21 14:30:00,59.08,59.14,59.03,59.06,48500.0,29.2235,29.2532,29.1988,29.2136,48500.0
2008-07-21 14:40:00,59.02,59.02,58.94,58.99,25500.0,29.1938,29.1938,29.1543,29.179,25500.0
2008-07-21 14:50:00,59.0,59.01,58.86,58.91,25300.0,29.184,29.1889,29.1147,29.1394,25300.0
2008-07-21 15:00:00,58.88,58.97,58.77,58.82,25000.0,29.1246,29.1691,29.0702,29.0949,25000.0
2008-07-21 15:10:00,58.81,59.03,58.73,59.03,69200.0,29.09,29.1988,29.0504,29.1988,69200.0
2008-07-21 15:20:00,59.02,59.11,59.01,59.1,84200.0,29.1938,29.2384,29.1889,29.2334,84200.0
2008-07-21 15:30:00,59.1,59.12,59.01,59.1,27400.0,29.2334,29.2433,29.1889,29.2334,27400.0
2008-07-21 15:40:00,59.12,59.18,59.05,59.09,22000.0,29.2433,29.273,29.2087,29.2285,22000.0
2008-07-21 15:50:00,59.11,59.14,59.02,59.13,27800.0,29.2384,29.2532,29.1938,29.2483,27800.0
2008-07-21 16:00:00,59.1,59.1,59.1,59.1,200.0,29.2334,29.2334,29.2334,29.2334,200.0
2008-07-21 16:10:00,59.1,59.1,59.1,59.1,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2008-07-22 09:30:00,58.68,58.91,58.27,58.44,160400.0,29.0257,29.1394,28.8229,28.907,160400.0
2008-07-22 09:40:00,58.44,58.45,58.16,58.35,166800.0,28.907,28.9119,28.7685,28.8624,166800.0
2008-07-22 09:50:00,58.36,58.82,58.32,58.66,210300.0,28.8674,29.0949,28.8476,29.0158,210300.0
2008-07-22 10:00:00,58.66,58.96,58.63,58.66,176000.0,29.0158,29.1642,29.0009,29.0158,176000.0
2008-07-22 10:10:00,58.64,58.95,58.61,58.95,199800.0,29.0059,29.1592,28.991,29.1592,199800.0
2008-07-22 10:20:00,58.98,58.99,58.54,58.6,227800.0,29.1741,29.179,28.9564,28.9861,227800.0
2008-07-22 10:30:00,58.61,58.64,58.41,58.49,159200.0,28.991,29.0059,28.8921,28.9317,159200.0
2008-07-22 10:40:00,58.49,58.62,58.38,58.55,73000.0,28.9317,28.996,28.8773,28.9614,73000.0
2008-07-22 10:50:00,58.53,58.6,58.27,58.35,98400.0,28.9515,28.9861,28.8229,28.8624,98400.0
2008-07-22 11:00:00,58.4,58.87,58.4,58.81,216700.0,28.8872,29.1196,28.8872,29.09,216700.0
2008-07-22 11:10:00,58.82,59.01,58.82,58.93,181800.0,29.0949,29.1889,29.0949,29.1493,181800.0
2008-07-22 11:20:00,58.95,59.5,58.95,59.4,159500.0,29.1592,29.4313,29.1592,29.3818,159500.0
2008-07-22 11:30:00,59.4,59.5,59.19,59.19,146600.0,29.3818,29.4313,29.2779,29.2779,146600.0
2008-07-22 11:40:00,59.19,59.25,58.99,59.0,96800.0,29.2779,29.3076,29.179,29.184,96800.0
2008-07-22 11:50:00,59.01,59.01,58.62,58.73,143500.0,29.1889,29.1889,28.996,29.0504,143500.0
2008-07-22 12:00:00,58.7,59.06,58.7,59.06,142300.0,29.0356,29.2136,29.0356,29.2136,142300.0
2008-07-22 12:10:00,59.08,59.11,58.89,58.99,232100.0,29.2235,29.2384,29.1295,29.179,232100.0
2008-07-22 12:20:00,58.97,59.2,58.92,58.97,155300.0,29.1691,29.2829,29.1444,29.1691,155300.0
2008-07-22 12:30:00,58.97,59.03,58.89,58.95,128200.0,29.1691,29.1988,29.1295,29.1592,128200.0
2008-07-22 12:40:00,58.94,59.09,58.91,59.04,305700.0,29.1543,29.2285,29.1394,29.2037,305700.0
2008-07-22 12:50:00,59.03,59.16,58.94,59.1,250300.0,29.1988,29.2631,29.1543,29.2334,250300.0
2008-07-22 13:00:00,59.14,59.15,58.93,59.02,187400.0,29.2532,29.2581,29.1493,29.1938,187400.0
2008-07-22 13:10:00,59.04,59.1,58.98,59.07,257000.0,29.2037,29.2334,29.1741,29.2186,257000.0
2008-07-22 13:20:00,59.07,59.3,59.07,59.21,274300.0,29.2186,29.3323,29.2186,29.2878,274300.0
2008-07-22 13:30:00,59.21,59.34,59.21,59.28,359500.0,29.2878,29.3521,29.2878,29.3225,359500.0
2008-07-22 13:40:00,59.28,59.36,59.21,59.29,150500.0,29.3225,29.362,29.2878,29.3274,150500.0
2008-07-22 13:50:00,59.3,59.4,59.3,59.39,116100.0,29.3323,29.3818,29.3323,29.3769,116100.0
2008-07-22 14:00:00,59.37,59.43,59.3,59.43,197900.0,29.367,29.3966,29.3323,29.3966,197900.0
2008-07-22 14:10:00,59.4,59.42,59.06,59.15,191600.0,29.3818,29.3917,29.2136,29.2581,191600.0
2008-07-22 14:20:00,59.14,59.46,59.13,59.44,150200.0,29.2532,29.4115,29.2483,29.4016,150200.0
2008-07-22 14:30:00,59.48,59.52,59.34,59.52,69300.0,29.4214,29.4412,29.3521,29.4412,69300.0
2008-07-22 14:40:00,59.52,59.82,59.48,59.74,87300.0,29.4412,29.5896,29.4214,29.55,87300.0
2008-07-22 14:50:00,59.76,59.81,59.68,59.8,63300.0,29.5599,29.5846,29.5203,29.5797,63300.0
2008-07-22 15:00:00,59.8,60.06,59.8,59.89,119700.0,29.5797,29.7083,29.5797,29.6242,119700.0
2008-07-22 15:10:00,59.9,60.0,59.82,59.89,71500.0,29.6291,29.6786,29.5896,29.6242,71500.0
2008-07-22 15:20:00,59.91,60.17,59.87,60.15,87800.0,29.6341,29.7627,29.6143,29.7528,87800.0
2008-07-22 15:30:00,60.15,60.62,60.12,60.62,106800.0,29.7528,29.9853,29.738,29.9853,106800.0
2008-07-22 15:40:00,60.66,61.0,60.66,60.72,139000.0,30.0051,30.1732,30.0051,30.0347,139000.0
2008-07-22 15:50:00,60.72,61.03,60.71,60.89,41000.0,30.0347,30.1881,30.0298,30.1188,41000.0
2008-07-22 16:00:00,60.88,60.89,60.88,60.89,200.0,30.1139,30.1188,30.1139,30.1188,200.0
2008-07-22 16:10:00,60.89,60.89,60.89,60.89,0.0,30.1188,30.1188,30.1188,30.1188,0.0
2008-07-23 09:30:00,60.3,60.72,60.3,60.72,123700.0,29.827,30.0347,29.827,30.0347,123700.0
2008-07-23 09:40:00,60.72,61.47,60.42,61.44,101600.0,30.0347,30.4057,29.8863,30.3909,101600.0
2008-07-23 09:50:00,61.39,61.8,61.37,61.66,109500.0,30.3662,30.569,30.3563,30.4997,109500.0
2008-07-23 10:00:00,61.68,62.04,61.56,61.93,99100.0,30.5096,30.6877,30.4502,30.6333,99100.0
2008-07-23 10:10:00,61.97,62.22,61.91,62.22,63700.0,30.653,30.7767,30.6234,30.7767,63700.0
2008-07-23 10:20:00,62.25,62.76,62.23,62.68,93300.0,30.7915,31.0438,30.7817,31.0042,93300.0
2008-07-23 10:30:00,62.68,63.2,62.68,62.96,101400.0,31.0042,31.2615,31.0042,31.1427,101400.0
2008-07-23 10:40:00,62.98,63.12,62.67,62.76,128200.0,31.1526,31.2219,30.9993,31.0438,128200.0
2008-07-23 10:50:00,62.75,62.95,62.26,62.3,106200.0,31.0389,31.1378,30.7965,30.8163,106200.0
2008-07-23 11:00:00,62.26,62.26,61.79,61.92,267900.0,30.7965,30.7965,30.564,30.6283,267900.0
2008-07-23 11:10:00,61.91,62.03,61.75,61.89,246500.0,30.6234,30.6827,30.5442,30.6135,246500.0
2008-07-23 11:20:00,61.88,62.16,61.73,61.75,166800.0,30.6085,30.747,30.5343,30.5442,166800.0
2008-07-23 11:30:00,61.75,61.79,61.64,61.65,125400.0,30.5442,30.564,30.4898,30.4948,125400.0
2008-07-23 11:40:00,61.63,61.63,61.21,61.21,175700.0,30.4849,30.4849,30.2771,30.2771,175700.0
2008-07-23 11:50:00,61.22,61.3,61.09,61.19,100500.0,30.2821,30.3216,30.2178,30.2672,100500.0
2008-07-23 12:00:00,61.21,61.52,61.21,61.27,193800.0,30.2771,30.4305,30.2771,30.3068,193800.0
2008-07-23 12:10:00,61.25,61.32,61.05,61.31,169200.0,30.2969,30.3315,30.198,30.3266,169200.0
2008-07-23 12:20:00,61.31,61.5,61.25,61.36,186200.0,30.3266,30.4206,30.2969,30.3513,186200.0
2008-07-23 12:30:00,61.36,61.46,61.17,61.45,115800.0,30.3513,30.4008,30.2573,30.3958,115800.0
2008-07-23 12:40:00,61.45,61.6,61.41,61.46,104600.0,30.3958,30.47,30.376,30.4008,104600.0
2008-07-23 12:50:00,61.47,61.72,61.47,61.66,110700.0,30.4057,30.5294,30.4057,30.4997,110700.0
2008-07-23 13:00:00,61.67,61.78,61.48,61.48,91700.0,30.5047,30.5591,30.4107,30.4107,91700.0
2008-07-23 13:10:00,61.48,61.65,61.44,61.56,110200.0,30.4107,30.4948,30.3909,30.4502,110200.0
2008-07-23 13:20:00,61.58,61.69,61.52,61.65,61300.0,30.4601,30.5145,30.4305,30.4948,61300.0
2008-07-23 13:30:00,61.63,61.69,61.5,61.68,89400.0,30.4849,30.5145,30.4206,30.5096,89400.0
2008-07-23 13:40:00,61.74,62.08,61.66,61.96,217300.0,30.5393,30.7075,30.4997,30.6481,217300.0
2008-07-23 13:50:00,61.94,62.01,61.39,61.5,194600.0,30.6382,30.6728,30.3662,30.4206,194600.0
2008-07-23 14:00:00,61.53,62.04,61.44,61.98,368800.0,30.4354,30.6877,30.3909,30.658,368800.0
2008-07-23 14:10:00,61.93,62.0,61.78,61.94,193200.0,30.6333,30.6679,30.5591,30.6382,193200.0
2008-07-23 14:20:00,61.98,62.49,61.96,62.45,200800.0,30.658,30.9103,30.6481,30.8905,200800.0
2008-07-23 14:30:00,62.46,62.61,62.36,62.38,131900.0,30.8954,30.9696,30.846,30.8558,131900.0
2008-07-23 14:40:00,62.39,62.69,62.39,62.52,175500.0,30.8608,31.0092,30.8608,30.9251,175500.0
2008-07-23 14:50:00,62.54,62.77,62.54,62.72,92200.0,30.935,31.0488,30.935,31.024,92200.0
2008-07-23 15:00:00,62.74,62.75,62.42,62.42,70500.0,31.0339,31.0389,30.8756,30.8756,70500.0
2008-07-23 15:10:00,62.45,62.67,62.44,62.53,127600.0,30.8905,30.9993,30.8855,30.93,127600.0
2008-07-23 15:20:00,62.53,62.72,62.32,62.45,201700.0,30.93,31.024,30.8262,30.8905,201700.0
2008-07-23 15:30:00,62.52,62.65,62.29,62.47,84300.0,30.9251,30.9894,30.8113,30.9004,84300.0
2008-07-23 15:40:00,62.49,62.77,62.49,62.7,55300.0,30.9103,31.0488,30.9103,31.0141,55300.0
2008-07-23 15:50:00,62.7,62.72,62.2,62.23,51900.0,31.0141,31.024,30.7668,30.7817,51900.0
2008-07-23 16:00:00,62.23,62.27,62.23,62.27,200.0,30.7817,30.8014,30.7817,30.8014,200.0
2008-07-23 16:10:00,62.65,62.65,62.65,62.65,100.0,30.9894,30.9894,30.9894,30.9894,100.0
2008-07-24 09:30:00,62.98,62.98,61.11,61.11,55300.0,31.1526,31.1526,30.2277,30.2277,55300.0
2008-07-24 09:40:00,61.15,61.57,61.04,61.31,167000.0,30.2474,30.4552,30.193,30.3266,167000.0
2008-07-24 09:50:00,61.3,61.52,61.25,61.49,30400.0,30.3216,30.4305,30.2969,30.4156,30400.0
2008-07-24 10:00:00,61.49,61.49,60.34,60.4,115100.0,30.4156,30.4156,29.8468,29.8765,115100.0
2008-07-24 10:10:00,60.4,61.0,60.36,60.99,53200.0,29.8765,30.1732,29.8567,30.1683,53200.0
2008-07-24 10:20:00,60.95,61.05,60.89,61.01,63600.0,30.1485,30.198,30.1188,30.1782,63600.0
2008-07-24 10:30:00,61.01,61.2,60.98,61.01,90700.0,30.1782,30.2722,30.1633,30.1782,90700.0
2008-07-24 10:40:00,61.01,61.03,60.43,60.51,151800.0,30.1782,30.1881,29.8913,29.9309,151800.0
2008-07-24 10:50:00,60.53,61.09,60.53,60.99,315000.0,29.9408,30.2178,29.9408,30.1683,315000.0
2008-07-24 11:00:00,60.98,61.01,60.5,60.51,81700.0,30.1633,30.1782,29.9259,29.9309,81700.0
2008-07-24 11:10:00,60.49,60.52,60.19,60.37,126600.0,29.921,29.9358,29.7726,29.8616,126600.0
2008-07-24 11:20:00,60.39,60.39,60.1,60.11,54100.0,29.8715,29.8715,29.7281,29.733,54100.0
2008-07-24 11:30:00,60.1,60.73,60.0,60.72,50900.0,29.7281,30.0397,29.6786,30.0347,50900.0
2008-07-24 11:40:00,60.71,60.72,60.6,60.62,18400.0,30.0298,30.0347,29.9754,29.9853,18400.0
2008-07-24 11:50:00,60.61,60.7,60.57,60.68,26800.0,29.9803,30.0248,29.9605,30.015,26800.0
2008-07-24 12:00:00,60.74,60.81,60.57,60.57,13900.0,30.0446,30.0793,29.9605,29.9605,13900.0
2008-07-24 12:10:00,60.58,60.6,60.33,60.38,13900.0,29.9655,29.9754,29.8418,29.8666,13900.0
2008-07-24 12:20:00,60.38,60.41,60.27,60.28,29200.0,29.8666,29.8814,29.8121,29.8171,29200.0
2008-07-24 12:30:00,60.26,60.4,60.08,60.12,76900.0,29.8072,29.8765,29.7182,29.738,76900.0
2008-07-24 12:40:00,60.12,60.37,60.1,60.29,17200.0,29.738,29.8616,29.7281,29.822,17200.0
2008-07-24 12:50:00,60.28,60.3,60.14,60.23,15100.0,29.8171,29.827,29.7478,29.7924,15100.0
2008-07-24 13:00:00,60.19,60.21,59.87,59.87,23900.0,29.7726,29.7825,29.6143,29.6143,23900.0
2008-07-24 13:10:00,59.9,60.15,59.9,60.07,65300.0,29.6291,29.7528,29.6291,29.7132,65300.0
2008-07-24 13:20:00,60.04,60.26,59.9,59.94,77900.0,29.6984,29.8072,29.6291,29.6489,77900.0
2008-07-24 13:30:00,59.93,60.01,59.74,59.84,31900.0,29.644,29.6835,29.55,29.5995,31900.0
2008-07-24 13:40:00,59.85,59.92,59.77,59.87,17700.0,29.6044,29.639,29.5648,29.6143,17700.0
2008-07-24 13:50:00,59.9,60.0,59.81,59.93,32800.0,29.6291,29.6786,29.5846,29.644,32800.0
2008-07-24 14:00:00,59.89,59.94,59.71,59.75,50600.0,29.6242,29.6489,29.5351,29.5549,50600.0
2008-07-24 14:10:00,59.73,59.75,59.31,59.5,42400.0,29.545,29.5549,29.3373,29.4313,42400.0
2008-07-24 14:20:00,59.49,59.61,59.4,59.42,70800.0,29.4263,29.4857,29.3818,29.3917,70800.0
2008-07-24 14:30:00,59.42,59.42,59.09,59.1,28800.0,29.3917,29.3917,29.2285,29.2334,28800.0
2008-07-24 14:40:00,59.09,59.15,58.97,59.06,28500.0,29.2285,29.2581,29.1691,29.2136,28500.0
2008-07-24 14:50:00,59.07,59.08,58.9,59.01,42200.0,29.2186,29.2235,29.1345,29.1889,42200.0
2008-07-24 15:00:00,59.0,59.38,58.96,59.29,34800.0,29.184,29.3719,29.1642,29.3274,34800.0
2008-07-24 15:10:00,59.36,59.4,58.9,59.01,55200.0,29.362,29.3818,29.1345,29.1889,55200.0
2008-07-24 15:20:00,59.01,59.19,58.84,58.9,87900.0,29.1889,29.2779,29.1048,29.1345,87900.0
2008-07-24 15:30:00,58.88,58.92,58.55,58.63,97300.0,29.1246,29.1444,28.9614,29.0009,97300.0
2008-07-24 15:40:00,58.6,58.81,58.35,58.41,117800.0,28.9861,29.09,28.8624,28.8921,117800.0
2008-07-24 15:50:00,58.41,58.49,58.19,58.4,46400.0,28.8921,28.9317,28.7833,28.8872,46400.0
2008-07-24 16:00:00,58.4,58.4,58.4,58.4,100.0,28.8872,28.8872,28.8872,28.8872,100.0
2008-07-24 16:10:00,58.4,58.4,58.4,58.4,0.0,28.8872,28.8872,28.8872,28.8872,0.0
2008-07-25 09:30:00,59.11,59.11,58.37,58.82,28900.0,29.2384,29.2384,28.8723,29.0949,28900.0
2008-07-25 09:40:00,58.86,58.86,58.35,58.56,92400.0,29.1147,29.1147,28.8624,28.9663,92400.0
2008-07-25 09:50:00,58.61,60.03,58.59,59.72,187300.0,28.991,29.6934,28.9811,29.5401,187300.0
2008-07-25 10:00:00,59.73,60.2,59.73,59.73,183500.0,29.545,29.7775,29.545,29.545,183500.0
2008-07-25 10:10:00,59.73,59.78,59.25,59.33,183400.0,29.545,29.5698,29.3076,29.3472,183400.0
2008-07-25 10:20:00,59.33,59.66,58.84,58.85,103100.0,29.3472,29.5104,29.1048,29.1098,103100.0
2008-07-25 10:30:00,58.85,58.97,58.69,58.97,87600.0,29.1098,29.1691,29.0306,29.1691,87600.0
2008-07-25 10:40:00,58.97,59.39,58.9,59.35,69200.0,29.1691,29.3769,29.1345,29.3571,69200.0
2008-07-25 10:50:00,59.33,59.71,59.18,59.66,116800.0,29.3472,29.5351,29.273,29.5104,116800.0
2008-07-25 11:00:00,59.66,59.66,59.32,59.33,54900.0,29.5104,29.5104,29.3422,29.3472,54900.0
2008-07-25 11:10:00,59.32,59.57,59.27,59.43,86000.0,29.3422,29.4659,29.3175,29.3966,86000.0
2008-07-25 11:20:00,59.48,59.52,59.13,59.25,27700.0,29.4214,29.4412,29.2483,29.3076,27700.0
2008-07-25 11:30:00,59.3,59.45,59.22,59.27,83600.0,29.3323,29.4065,29.2928,29.3175,83600.0
2008-07-25 11:40:00,59.26,59.52,59.23,59.4,145300.0,29.3126,29.4412,29.2977,29.3818,145300.0
2008-07-25 11:50:00,59.39,59.45,59.21,59.28,106600.0,29.3769,29.4065,29.2878,29.3225,106600.0
2008-07-25 12:00:00,59.27,59.38,59.18,59.32,115700.0,29.3175,29.3719,29.273,29.3422,115700.0
2008-07-25 12:10:00,59.35,59.35,59.06,59.06,80100.0,29.3571,29.3571,29.2136,29.2136,80100.0
2008-07-25 12:20:00,59.06,59.31,59.04,59.25,129500.0,29.2136,29.3373,29.2037,29.3076,129500.0
2008-07-25 12:30:00,59.24,59.26,59.12,59.12,235400.0,29.3027,29.3126,29.2433,29.2433,235400.0
2008-07-25 12:40:00,59.14,59.41,59.14,59.38,100800.0,29.2532,29.3868,29.2532,29.3719,100800.0
2008-07-25 12:50:00,59.43,59.46,59.27,59.37,322100.0,29.3966,29.4115,29.3175,29.367,322100.0
2008-07-25 13:00:00,59.39,59.59,59.39,59.48,135900.0,29.3769,29.4758,29.3769,29.4214,135900.0
2008-07-25 13:10:00,59.51,59.57,59.2,59.44,356900.0,29.4362,29.4659,29.2829,29.4016,356900.0
2008-07-25 13:20:00,59.38,59.49,59.13,59.21,154700.0,29.3719,29.4263,29.2483,29.2878,154700.0
2008-07-25 13:30:00,59.19,59.32,59.13,59.29,96400.0,29.2779,29.3422,29.2483,29.3274,96400.0
2008-07-25 13:40:00,59.27,59.29,59.06,59.15,105200.0,29.3175,29.3274,29.2136,29.2581,105200.0
2008-07-25 13:50:00,59.16,59.26,59.08,59.15,158900.0,29.2631,29.3126,29.2235,29.2581,158900.0
2008-07-25 14:00:00,59.12,59.33,59.09,59.22,128300.0,29.2433,29.3472,29.2285,29.2928,128300.0
2008-07-25 14:10:00,59.21,59.21,59.0,59.14,55300.0,29.2878,29.2878,29.184,29.2532,55300.0
2008-07-25 14:20:00,59.12,59.15,58.99,59.12,37200.0,29.2433,29.2581,29.179,29.2433,37200.0
2008-07-25 14:30:00,59.09,59.3,59.08,59.26,18900.0,29.2285,29.3323,29.2235,29.3126,18900.0
2008-07-25 14:40:00,59.24,59.3,59.15,59.25,21000.0,29.3027,29.3323,29.2581,29.3076,21000.0
2008-07-25 14:50:00,59.25,59.46,59.23,59.42,12500.0,29.3076,29.4115,29.2977,29.3917,12500.0
2008-07-25 15:00:00,59.43,59.44,59.24,59.36,39300.0,29.3966,29.4016,29.3027,29.362,39300.0
2008-07-25 15:10:00,59.37,59.38,59.17,59.36,33000.0,29.367,29.3719,29.268,29.362,33000.0
2008-07-25 15:20:00,59.32,59.39,59.23,59.3,30900.0,29.3422,29.3769,29.2977,29.3323,30900.0
2008-07-25 15:30:00,59.27,59.34,59.23,59.26,18400.0,29.3175,29.3521,29.2977,29.3126,18400.0
2008-07-25 15:40:00,59.24,59.5,59.16,59.5,24100.0,29.3027,29.4313,29.2631,29.4313,24100.0
2008-07-25 15:50:00,59.51,59.55,59.23,59.46,10600.0,29.4362,29.456,29.2977,29.4115,10600.0
2008-07-25 16:00:00,59.46,59.54,59.46,59.54,200.0,29.4115,29.4511,29.4115,29.4511,200.0
2008-07-25 16:10:00,59.54,59.54,59.54,59.54,0.0,29.4511,29.4511,29.4511,29.4511,0.0
2008-07-28 09:30:00,59.8,59.98,58.41,59.84,104700.0,29.5797,29.6687,28.8921,29.5995,104700.0
2008-07-28 09:40:00,59.83,60.1,59.61,59.99,105600.0,29.5945,29.7281,29.4857,29.6736,105600.0
2008-07-28 09:50:00,59.97,60.34,59.9,60.06,102400.0,29.6638,29.8468,29.6291,29.7083,102400.0
2008-07-28 10:00:00,60.07,60.28,59.94,60.28,72400.0,29.7132,29.8171,29.6489,29.8171,72400.0
2008-07-28 10:10:00,60.26,60.32,59.95,60.1,66100.0,29.8072,29.8369,29.6539,29.7281,66100.0
2008-07-28 10:20:00,60.1,60.1,59.65,59.75,31600.0,29.7281,29.7281,29.5055,29.5549,31600.0
2008-07-28 10:30:00,59.74,59.8,59.54,59.62,69900.0,29.55,29.5797,29.4511,29.4906,69900.0
2008-07-28 10:40:00,59.65,59.68,59.49,59.59,22700.0,29.5055,29.5203,29.4263,29.4758,22700.0
2008-07-28 10:50:00,59.58,59.64,59.44,59.52,19400.0,29.4708,29.5005,29.4016,29.4412,19400.0
2008-07-28 11:00:00,59.5,59.57,59.1,59.19,14200.0,29.4313,29.4659,29.2334,29.2779,14200.0
2008-07-28 11:10:00,59.18,59.22,59.01,59.09,10400.0,29.273,29.2928,29.1889,29.2285,10400.0
2008-07-28 11:20:00,59.05,59.05,58.81,58.91,17500.0,29.2087,29.2087,29.09,29.1394,17500.0
2008-07-28 11:30:00,58.92,59.01,58.8,58.8,13400.0,29.1444,29.1889,29.085,29.085,13400.0
2008-07-28 11:40:00,58.76,58.88,58.72,58.85,9000.0,29.0652,29.1246,29.0455,29.1098,9000.0
2008-07-28 11:50:00,58.92,59.18,58.83,59.18,5200.0,29.1444,29.273,29.0999,29.273,5200.0
2008-07-28 12:00:00,59.16,59.31,59.13,59.2,22300.0,29.2631,29.3373,29.2483,29.2829,22300.0
2008-07-28 12:10:00,59.18,59.35,59.17,59.26,4800.0,29.273,29.3571,29.268,29.3126,4800.0
2008-07-28 12:20:00,59.36,59.4,59.27,59.36,15600.0,29.362,29.3818,29.3175,29.362,15600.0
2008-07-28 12:30:00,59.33,59.47,59.28,59.34,10700.0,29.3472,29.4164,29.3225,29.3521,10700.0
2008-07-28 12:40:00,59.29,59.33,58.95,58.97,12000.0,29.3274,29.3472,29.1592,29.1691,12000.0
2008-07-28 12:50:00,58.98,59.07,58.84,58.98,13400.0,29.1741,29.2186,29.1048,29.1741,13400.0
2008-07-28 13:00:00,58.96,59.11,58.87,59.06,16400.0,29.1642,29.2384,29.1196,29.2136,16400.0
2008-07-28 13:10:00,59.02,59.11,58.92,58.96,14500.0,29.1938,29.2384,29.1444,29.1642,14500.0
2008-07-28 13:20:00,58.94,59.04,58.91,58.93,10000.0,29.1543,29.2037,29.1394,29.1493,10000.0
2008-07-28 13:30:00,58.95,58.95,58.86,58.88,3500.0,29.1592,29.1592,29.1147,29.1246,3500.0
2008-07-28 13:40:00,58.9,58.98,58.89,58.92,6900.0,29.1345,29.1741,29.1295,29.1444,6900.0
2008-07-28 13:50:00,58.92,59.1,58.9,58.9,7900.0,29.1444,29.2334,29.1345,29.1345,7900.0
2008-07-28 14:00:00,58.91,59.08,58.87,58.88,13300.0,29.1394,29.2235,29.1196,29.1246,13300.0
2008-07-28 14:10:00,58.9,59.0,58.73,58.79,6300.0,29.1345,29.184,29.0504,29.0801,6300.0
2008-07-28 14:20:00,58.8,58.92,58.7,58.73,17200.0,29.085,29.1444,29.0356,29.0504,17200.0
2008-07-28 14:30:00,58.73,59.07,58.73,58.94,23200.0,29.0504,29.2186,29.0504,29.1543,23200.0
2008-07-28 14:40:00,58.96,58.98,58.5,58.61,13900.0,29.1642,29.1741,28.9366,28.991,13900.0
2008-07-28 14:50:00,58.55,58.56,58.28,58.32,27700.0,28.9614,28.9663,28.8278,28.8476,27700.0
2008-07-28 15:00:00,58.37,58.47,58.28,58.4,32000.0,28.8723,28.9218,28.8278,28.8872,32000.0
2008-07-28 15:10:00,58.39,58.47,58.37,58.38,13100.0,28.8822,28.9218,28.8723,28.8773,13100.0
2008-07-28 15:20:00,58.38,58.51,58.37,58.5,21700.0,28.8773,28.9416,28.8723,28.9366,21700.0
2008-07-28 15:30:00,58.5,58.55,58.26,58.26,14100.0,28.9366,28.9614,28.8179,28.8179,14100.0
2008-07-28 15:40:00,58.24,58.24,57.88,57.88,43000.0,28.808,28.808,28.63,28.63,43000.0
2008-07-28 15:50:00,57.88,58.27,57.84,58.16,16400.0,28.63,28.8229,28.6102,28.7685,16400.0
2008-07-28 16:00:00,58.16,58.49,58.11,58.44,2000.0,28.7685,28.9317,28.7437,28.907,2000.0
2008-07-28 16:10:00,58.44,58.44,58.44,58.44,0.0,28.907,28.907,28.907,28.907,0.0
2008-07-29 09:30:00,58.41,58.97,58.28,58.69,77500.0,28.8921,29.1691,28.8278,29.0306,77500.0
2008-07-29 09:40:00,58.68,58.74,58.27,58.34,130400.0,29.0257,29.0553,28.8229,28.8575,130400.0
2008-07-29 09:50:00,58.37,58.86,58.3,58.69,87600.0,28.8723,29.1147,28.8377,29.0306,87600.0
2008-07-29 10:00:00,58.73,59.56,58.7,59.56,125800.0,29.0504,29.461,29.0356,29.461,125800.0
2008-07-29 10:10:00,59.56,59.56,59.05,59.19,123000.0,29.461,29.461,29.2087,29.2779,123000.0
2008-07-29 10:20:00,59.15,59.25,59.02,59.09,92900.0,29.2581,29.3076,29.1938,29.2285,92900.0
2008-07-29 10:30:00,59.1,59.45,59.1,59.39,64600.0,29.2334,29.4065,29.2334,29.3769,64600.0
2008-07-29 10:40:00,59.41,59.48,59.3,59.3,39100.0,29.3868,29.4214,29.3323,29.3323,39100.0
2008-07-29 10:50:00,59.29,59.34,59.0,59.03,30100.0,29.3274,29.3521,29.184,29.1988,30100.0
2008-07-29 11:00:00,59.12,59.21,59.06,59.13,20000.0,29.2433,29.2878,29.2136,29.2483,20000.0
2008-07-29 11:10:00,59.08,59.22,59.06,59.11,14200.0,29.2235,29.2928,29.2136,29.2384,14200.0
2008-07-29 11:20:00,59.16,59.22,59.05,59.17,23500.0,29.2631,29.2928,29.2087,29.268,23500.0
2008-07-29 11:30:00,59.12,59.23,59.09,59.19,10400.0,29.2433,29.2977,29.2285,29.2779,10400.0
2008-07-29 11:40:00,59.22,59.59,59.22,59.59,9200.0,29.2928,29.4758,29.2928,29.4758,9200.0
2008-07-29 11:50:00,59.57,59.74,59.53,59.58,20200.0,29.4659,29.55,29.4461,29.4708,20200.0
2008-07-29 12:00:00,59.6,59.85,59.6,59.76,16900.0,29.4807,29.6044,29.4807,29.5599,16900.0
2008-07-29 12:10:00,59.78,59.85,59.73,59.83,6800.0,29.5698,29.6044,29.545,29.5945,6800.0
2008-07-29 12:20:00,59.8,59.9,59.72,59.9,10000.0,29.5797,29.6291,29.5401,29.6291,10000.0
2008-07-29 12:30:00,59.87,59.96,59.84,59.84,10400.0,29.6143,29.6588,29.5995,29.5995,10400.0
2008-07-29 12:40:00,59.87,59.93,59.66,59.92,21200.0,29.6143,29.644,29.5104,29.639,21200.0
2008-07-29 12:50:00,59.93,60.0,59.83,59.95,29200.0,29.644,29.6786,29.5945,29.6539,29200.0
2008-07-29 13:00:00,59.96,60.0,59.88,59.96,10200.0,29.6588,29.6786,29.6192,29.6588,10200.0
2008-07-29 13:10:00,59.97,59.98,59.74,59.92,81600.0,29.6638,29.6687,29.55,29.639,81600.0
2008-07-29 13:20:00,59.93,59.94,59.83,59.92,54200.0,29.644,29.6489,29.5945,29.639,54200.0
2008-07-29 13:30:00,59.93,60.13,59.91,60.03,40200.0,29.644,29.7429,29.6341,29.6934,40200.0
2008-07-29 13:40:00,60.05,60.25,60.04,60.25,41800.0,29.7033,29.8023,29.6984,29.8023,41800.0
2008-07-29 13:50:00,60.25,60.34,60.22,60.32,27900.0,29.8023,29.8468,29.7874,29.8369,27900.0
2008-07-29 14:00:00,60.3,60.35,60.18,60.19,61400.0,29.827,29.8517,29.7676,29.7726,61400.0
2008-07-29 14:10:00,60.19,60.29,60.04,60.26,67800.0,29.7726,29.822,29.6984,29.8072,67800.0
2008-07-29 14:20:00,60.3,60.42,60.26,60.38,47800.0,29.827,29.8863,29.8072,29.8666,47800.0
2008-07-29 14:30:00,60.38,60.44,60.16,60.19,36000.0,29.8666,29.8962,29.7577,29.7726,36000.0
2008-07-29 14:40:00,60.18,60.28,60.09,60.2,176600.0,29.7676,29.8171,29.7231,29.7775,176600.0
2008-07-29 14:50:00,60.2,60.25,60.04,60.07,82300.0,29.7775,29.8023,29.6984,29.7132,82300.0
2008-07-29 15:00:00,60.06,60.12,59.98,60.03,45300.0,29.7083,29.738,29.6687,29.6934,45300.0
2008-07-29 15:10:00,59.96,60.4,59.91,60.36,77100.0,29.6588,29.8765,29.6341,29.8567,77100.0
2008-07-29 15:20:00,60.34,60.61,60.34,60.56,91600.0,29.8468,29.9803,29.8468,29.9556,91600.0
2008-07-29 15:30:00,60.6,60.93,60.48,60.86,34700.0,29.9754,30.1386,29.916,30.104,34700.0
2008-07-29 15:40:00,60.89,61.0,60.65,60.65,47900.0,30.1188,30.1732,30.0001,30.0001,47900.0
2008-07-29 15:50:00,60.63,61.31,60.52,61.16,25300.0,29.9902,30.3266,29.9358,30.2524,25300.0
2008-07-29 16:00:00,61.16,61.16,61.16,61.16,400.0,30.2524,30.2524,30.2524,30.2524,400.0
2008-07-29 16:10:00,61.16,61.16,61.16,61.16,0.0,30.2524,30.2524,30.2524,30.2524,0.0
2008-07-30 09:30:00,63.16,63.16,61.28,61.5,79600.0,31.2417,31.2417,30.3117,30.4206,79600.0
2008-07-30 09:40:00,61.5,61.51,61.02,61.06,81600.0,30.4206,30.4255,30.1831,30.2029,81600.0
2008-07-30 09:50:00,61.05,61.46,61.04,61.22,148800.0,30.198,30.4008,30.193,30.2821,148800.0
2008-07-30 10:00:00,61.2,61.45,61.2,61.33,164200.0,30.2722,30.3958,30.2722,30.3365,164200.0
2008-07-30 10:10:00,61.31,61.47,61.17,61.37,227200.0,30.3266,30.4057,30.2573,30.3563,227200.0
2008-07-30 10:20:00,61.35,61.48,61.3,61.35,45000.0,30.3464,30.4107,30.3216,30.3464,45000.0
2008-07-30 10:30:00,61.36,61.57,61.19,61.27,121500.0,30.3513,30.4552,30.2672,30.3068,121500.0
2008-07-30 10:40:00,61.29,61.43,61.08,61.22,87000.0,30.3167,30.3859,30.2128,30.2821,87000.0
2008-07-30 10:50:00,61.22,61.32,61.04,61.09,92400.0,30.2821,30.3315,30.193,30.2178,92400.0
2008-07-30 11:00:00,61.08,61.24,61.0,61.18,58800.0,30.2128,30.292,30.1732,30.2623,58800.0
2008-07-30 11:10:00,61.16,61.2,60.86,60.86,52500.0,30.2524,30.2722,30.104,30.104,52500.0
2008-07-30 11:20:00,60.85,60.93,60.6,60.84,63000.0,30.099,30.1386,29.9754,30.0941,63000.0
2008-07-30 11:30:00,60.84,60.92,60.75,60.8,32500.0,30.0941,30.1337,30.0496,30.0743,32500.0
2008-07-30 11:40:00,60.82,60.85,60.67,60.71,50900.0,30.0842,30.099,30.01,30.0298,50900.0
2008-07-30 11:50:00,60.68,60.85,60.67,60.67,74800.0,30.015,30.099,30.01,30.01,74800.0
2008-07-30 12:00:00,60.71,60.72,60.15,60.21,91900.0,30.0298,30.0347,29.7528,29.7825,91900.0
2008-07-30 12:10:00,60.19,60.21,59.85,60.01,99500.0,29.7726,29.7825,29.6044,29.6835,99500.0
2008-07-30 12:20:00,60.03,60.23,59.83,59.91,47400.0,29.6934,29.7924,29.5945,29.6341,47400.0
2008-07-30 12:30:00,59.89,59.89,59.3,59.32,35000.0,29.6242,29.6242,29.3323,29.3422,35000.0
2008-07-30 12:40:00,59.26,59.31,59.16,59.24,49400.0,29.3126,29.3373,29.2631,29.3027,49400.0
2008-07-30 12:50:00,59.27,59.6,59.24,59.58,31600.0,29.3175,29.4807,29.3027,29.4708,31600.0
2008-07-30 13:00:00,59.57,59.64,59.37,59.38,29700.0,29.4659,29.5005,29.367,29.3719,29700.0
2008-07-30 13:10:00,59.42,59.93,59.38,59.84,37600.0,29.3917,29.644,29.3719,29.5995,37600.0
2008-07-30 13:20:00,59.87,59.94,59.8,59.87,65000.0,29.6143,29.6489,29.5797,29.6143,65000.0
2008-07-30 13:30:00,59.91,59.96,59.78,59.94,97900.0,29.6341,29.6588,29.5698,29.6489,97900.0
2008-07-30 13:40:00,59.94,60.01,59.78,59.8,121400.0,29.6489,29.6835,29.5698,29.5797,121400.0
2008-07-30 13:50:00,59.78,59.78,59.5,59.65,190600.0,29.5698,29.5698,29.4313,29.5055,190600.0
2008-07-30 14:00:00,59.63,59.78,59.57,59.74,252200.0,29.4956,29.5698,29.4659,29.55,252200.0
2008-07-30 14:10:00,59.76,59.91,59.74,59.74,142900.0,29.5599,29.6341,29.55,29.55,142900.0
2008-07-30 14:20:00,59.75,60.13,59.73,60.13,137500.0,29.5549,29.7429,29.545,29.7429,137500.0
2008-07-30 14:30:00,60.12,60.61,60.08,60.16,160200.0,29.738,29.9803,29.7182,29.7577,160200.0
2008-07-30 14:40:00,60.18,60.3,60.16,60.16,74600.0,29.7676,29.827,29.7577,29.7577,74600.0
2008-07-30 14:50:00,60.13,60.13,59.94,60.01,57900.0,29.7429,29.7429,29.6489,29.6835,57900.0
2008-07-30 15:00:00,60.05,60.21,60.05,60.21,87900.0,29.7033,29.7825,29.7033,29.7825,87900.0
2008-07-30 15:10:00,60.18,60.21,59.98,60.01,124200.0,29.7676,29.7825,29.6687,29.6835,124200.0
2008-07-30 15:20:00,60.01,60.66,60.0,60.65,104100.0,29.6835,30.0051,29.6786,30.0001,104100.0
2008-07-30 15:30:00,60.66,61.01,60.62,60.96,303000.0,30.0051,30.1782,29.9853,30.1535,303000.0
2008-07-30 15:40:00,61.0,61.21,60.93,61.12,100600.0,30.1732,30.2771,30.1386,30.2326,100600.0
2008-07-30 15:50:00,61.13,61.16,60.84,60.84,32500.0,30.2375,30.2524,30.0941,30.0941,32500.0
2008-07-30 16:00:00,60.88,60.89,60.88,60.89,500.0,30.1139,30.1188,30.1139,30.1188,500.0
2008-07-30 16:10:00,60.89,60.89,60.89,60.89,0.0,30.1188,30.1188,30.1188,30.1188,0.0
2008-07-31 09:30:00,60.65,61.02,59.46,59.92,93800.0,30.0001,30.1831,29.4115,29.639,93800.0
2008-07-31 09:40:00,59.91,60.55,59.88,60.3,174300.0,29.6341,29.9506,29.6192,29.827,174300.0
2008-07-31 09:50:00,60.34,60.57,59.94,60.12,241900.0,29.8468,29.9605,29.6489,29.738,241900.0
2008-07-31 10:00:00,60.12,60.46,60.02,60.31,248500.0,29.738,29.9061,29.6885,29.8319,248500.0
2008-07-31 10:10:00,60.33,60.55,60.26,60.42,227200.0,29.8418,29.9506,29.8072,29.8863,227200.0
2008-07-31 10:20:00,60.41,60.6,60.31,60.52,108100.0,29.8814,29.9754,29.8319,29.9358,108100.0
2008-07-31 10:30:00,60.5,60.56,60.31,60.41,103600.0,29.9259,29.9556,29.8319,29.8814,103600.0
2008-07-31 10:40:00,60.42,60.43,60.28,60.29,115000.0,29.8863,29.8913,29.8171,29.822,115000.0
2008-07-31 10:50:00,60.33,60.52,60.32,60.48,45700.0,29.8418,29.9358,29.8369,29.916,45700.0
2008-07-31 11:00:00,60.5,60.56,60.44,60.52,37400.0,29.9259,29.9556,29.8962,29.9358,37400.0
2008-07-31 11:10:00,60.51,60.55,60.43,60.5,14700.0,29.9309,29.9506,29.8913,29.9259,14700.0
2008-07-31 11:20:00,60.48,60.48,60.17,60.17,27200.0,29.916,29.916,29.7627,29.7627,27200.0
2008-07-31 11:30:00,60.17,60.2,59.91,59.94,58400.0,29.7627,29.7775,29.6341,29.6489,58400.0
2008-07-31 11:40:00,59.92,59.97,59.75,59.79,30400.0,29.639,29.6638,29.5549,29.5747,30400.0
2008-07-31 11:50:00,59.79,60.08,59.77,60.01,20700.0,29.5747,29.7182,29.5648,29.6835,20700.0
2008-07-31 12:00:00,60.0,60.06,59.94,59.94,16800.0,29.6786,29.7083,29.6489,29.6489,16800.0
2008-07-31 12:10:00,59.96,59.96,59.36,59.49,45800.0,29.6588,29.6588,29.362,29.4263,45800.0
2008-07-31 12:20:00,59.5,59.73,59.43,59.65,24800.0,29.4313,29.545,29.3966,29.5055,24800.0
2008-07-31 12:30:00,59.59,59.7,59.59,59.66,7100.0,29.4758,29.5302,29.4758,29.5104,7100.0
2008-07-31 12:40:00,59.67,60.01,59.6,59.93,44200.0,29.5154,29.6835,29.4807,29.644,44200.0
2008-07-31 12:50:00,59.95,60.01,59.87,59.89,41300.0,29.6539,29.6835,29.6143,29.6242,41300.0
2008-07-31 13:00:00,59.9,60.08,59.89,60.08,49400.0,29.6291,29.7182,29.6242,29.7182,49400.0
2008-07-31 13:10:00,60.07,60.24,60.05,60.17,37200.0,29.7132,29.7973,29.7033,29.7627,37200.0
2008-07-31 13:20:00,60.18,60.2,60.06,60.08,15100.0,29.7676,29.7775,29.7083,29.7182,15100.0
2008-07-31 13:30:00,60.07,60.15,60.06,60.15,13800.0,29.7132,29.7528,29.7083,29.7528,13800.0
2008-07-31 13:40:00,60.15,60.32,60.15,60.29,12600.0,29.7528,29.8369,29.7528,29.822,12600.0
2008-07-31 13:50:00,60.28,60.29,60.01,60.02,18100.0,29.8171,29.822,29.6835,29.6885,18100.0
2008-07-31 14:00:00,60.02,60.21,60.02,60.21,45900.0,29.6885,29.7825,29.6885,29.7825,45900.0
2008-07-31 14:10:00,60.2,60.41,60.13,60.38,66000.0,29.7775,29.8814,29.7429,29.8666,66000.0
2008-07-31 14:20:00,60.39,60.49,60.36,60.36,70000.0,29.8715,29.921,29.8567,29.8567,70000.0
2008-07-31 14:30:00,60.38,60.65,60.38,60.63,74900.0,29.8666,30.0001,29.8666,29.9902,74900.0
2008-07-31 14:40:00,60.62,60.7,60.53,60.59,69800.0,29.9853,30.0248,29.9408,29.9704,69800.0
2008-07-31 14:50:00,60.58,60.63,60.49,60.52,33200.0,29.9655,29.9902,29.921,29.9358,33200.0
2008-07-31 15:00:00,60.51,60.63,60.5,60.55,62400.0,29.9309,29.9902,29.9259,29.9506,62400.0
2008-07-31 15:10:00,60.57,60.71,60.43,60.44,67200.0,29.9605,30.0298,29.8913,29.8962,67200.0
2008-07-31 15:20:00,60.43,60.53,60.37,60.46,68100.0,29.8913,29.9408,29.8616,29.9061,68100.0
2008-07-31 15:30:00,60.44,60.45,60.19,60.21,56200.0,29.8962,29.9012,29.7726,29.7825,56200.0
2008-07-31 15:40:00,60.19,60.32,59.97,60.03,95300.0,29.7726,29.8369,29.6638,29.6934,95300.0
2008-07-31 15:50:00,60.03,60.25,60.03,60.21,63000.0,29.6934,29.8023,29.6934,29.7825,63000.0
2008-07-31 16:00:00,60.21,60.21,60.15,60.15,300.0,29.7825,29.7825,29.7528,29.7528,300.0
2008-07-31 16:10:00,60.07,60.07,60.07,60.07,700.0,29.7132,29.7132,29.7132,29.7132,700.0
2008-08-01 09:30:00,60.27,60.33,59.52,59.52,84100.0,29.8121,29.8418,29.4412,29.4412,84100.0
2008-08-01 09:40:00,59.56,59.56,59.06,59.08,82100.0,29.461,29.461,29.2136,29.2235,82100.0
2008-08-01 09:50:00,59.08,59.14,58.77,58.98,172200.0,29.2235,29.2532,29.0702,29.1741,172200.0
2008-08-01 10:00:00,58.97,59.17,58.8,58.9,137500.0,29.1691,29.268,29.085,29.1345,137500.0
2008-08-01 10:10:00,58.88,58.98,58.85,58.85,57000.0,29.1246,29.1741,29.1098,29.1098,57000.0
2008-08-01 10:20:00,58.87,59.13,58.81,59.03,90800.0,29.1196,29.2483,29.09,29.1988,90800.0
2008-08-01 10:30:00,59.04,59.53,59.02,59.47,138500.0,29.2037,29.4461,29.1938,29.4164,138500.0
2008-08-01 10:40:00,59.52,59.67,59.44,59.67,66000.0,29.4412,29.5154,29.4016,29.5154,66000.0
2008-08-01 10:50:00,59.69,59.71,59.51,59.57,102500.0,29.5253,29.5351,29.4362,29.4659,102500.0
2008-08-01 11:00:00,59.57,59.67,59.21,59.21,35300.0,29.4659,29.5154,29.2878,29.2878,35300.0
2008-08-01 11:10:00,59.23,59.39,59.17,59.39,111000.0,29.2977,29.3769,29.268,29.3769,111000.0
2008-08-01 11:20:00,59.46,59.73,59.43,59.67,39100.0,29.4115,29.545,29.3966,29.5154,39100.0
2008-08-01 11:30:00,59.67,59.97,59.66,59.96,92100.0,29.5154,29.6638,29.5104,29.6588,92100.0
2008-08-01 11:40:00,59.95,59.97,59.67,59.71,58400.0,29.6539,29.6638,29.5154,29.5351,58400.0
2008-08-01 11:50:00,59.72,59.84,59.64,59.84,62200.0,29.5401,29.5995,29.5005,29.5995,62200.0
2008-08-01 12:00:00,59.82,59.86,59.66,59.81,97600.0,29.5896,29.6093,29.5104,29.5846,97600.0
2008-08-01 12:10:00,59.83,59.92,59.66,59.66,148600.0,29.5945,29.639,29.5104,29.5104,148600.0
2008-08-01 12:20:00,59.66,59.76,59.65,59.72,87500.0,29.5104,29.5599,29.5055,29.5401,87500.0
2008-08-01 12:30:00,59.72,59.81,59.61,59.77,64400.0,29.5401,29.5846,29.4857,29.5648,64400.0
2008-08-01 12:40:00,59.79,59.83,59.71,59.78,123700.0,29.5747,29.5945,29.5351,29.5698,123700.0
2008-08-01 12:50:00,59.8,59.82,59.57,59.62,65700.0,29.5797,29.5896,29.4659,29.4906,65700.0
2008-08-01 13:00:00,59.61,59.69,59.6,59.64,78200.0,29.4857,29.5253,29.4807,29.5005,78200.0
2008-08-01 13:10:00,59.65,59.85,59.65,59.83,56900.0,29.5055,29.6044,29.5055,29.5945,56900.0
2008-08-01 13:20:00,59.81,60.01,59.76,59.94,70800.0,29.5846,29.6835,29.5599,29.6489,70800.0
2008-08-01 13:30:00,59.95,60.01,59.88,59.95,64400.0,29.6539,29.6835,29.6192,29.6539,64400.0
2008-08-01 13:40:00,59.94,60.01,59.85,59.99,64800.0,29.6489,29.6835,29.6044,29.6736,64800.0
2008-08-01 13:50:00,60.04,60.07,59.98,60.03,41100.0,29.6984,29.7132,29.6687,29.6934,41100.0
2008-08-01 14:00:00,60.04,60.09,59.77,59.97,88700.0,29.6984,29.7231,29.5648,29.6638,88700.0
2008-08-01 14:10:00,59.98,60.01,59.77,59.78,25900.0,29.6687,29.6835,29.5648,29.5698,25900.0
2008-08-01 14:20:00,59.82,59.91,59.78,59.89,55900.0,29.5896,29.6341,29.5698,29.6242,55900.0
2008-08-01 14:30:00,59.9,59.93,59.85,59.93,23000.0,29.6291,29.644,29.6044,29.644,23000.0
2008-08-01 14:40:00,59.93,60.13,59.88,60.12,86100.0,29.644,29.7429,29.6192,29.738,86100.0
2008-08-01 14:50:00,60.12,60.21,60.08,60.21,36700.0,29.738,29.7825,29.7182,29.7825,36700.0
2008-08-01 15:00:00,60.22,60.27,59.98,60.11,113700.0,29.7874,29.8121,29.6687,29.733,113700.0
2008-08-01 15:10:00,60.14,60.24,60.03,60.06,130700.0,29.7478,29.7973,29.6934,29.7083,130700.0
2008-08-01 15:20:00,60.05,60.11,60.0,60.05,63800.0,29.7033,29.733,29.6786,29.7033,63800.0
2008-08-01 15:30:00,60.03,60.34,59.98,60.33,97800.0,29.6934,29.8468,29.6687,29.8418,97800.0
2008-08-01 15:40:00,60.35,60.41,60.18,60.24,42800.0,29.8517,29.8814,29.7676,29.7973,42800.0
2008-08-01 15:50:00,60.23,60.29,60.07,60.09,22400.0,29.7924,29.822,29.7132,29.7231,22400.0
2008-08-01 16:00:00,60.09,60.12,60.09,60.12,200.0,29.7231,29.738,29.7231,29.738,200.0
2008-08-01 16:10:00,60.12,60.12,60.12,60.12,0.0,29.738,29.738,29.738,29.738,0.0
2008-08-04 09:30:00,60.01,60.13,59.59,59.59,66300.0,29.6835,29.7429,29.4758,29.4758,66300.0
2008-08-04 09:40:00,59.57,59.7,59.44,59.44,39900.0,29.4659,29.5302,29.4016,29.4016,39900.0
2008-08-04 09:50:00,59.46,59.65,59.46,59.61,13000.0,29.4115,29.5055,29.4115,29.4857,13000.0
2008-08-04 10:00:00,59.61,59.67,59.41,59.54,57500.0,29.4857,29.5154,29.3868,29.4511,57500.0
2008-08-04 10:10:00,59.54,59.6,59.31,59.33,87900.0,29.4511,29.4807,29.3373,29.3472,87900.0
2008-08-04 10:20:00,59.33,59.49,59.28,59.43,80000.0,29.3472,29.4263,29.3225,29.3966,80000.0
2008-08-04 10:30:00,59.42,59.55,59.37,59.42,130300.0,29.3917,29.456,29.367,29.3917,130300.0
2008-08-04 10:40:00,59.42,59.56,59.28,59.34,98300.0,29.3917,29.461,29.3225,29.3521,98300.0
2008-08-04 10:50:00,59.35,59.46,59.35,59.43,11600.0,29.3571,29.4115,29.3571,29.3966,11600.0
2008-08-04 11:00:00,59.37,59.37,59.19,59.24,92300.0,29.367,29.367,29.2779,29.3027,92300.0
2008-08-04 11:10:00,59.23,59.24,59.1,59.2,122500.0,29.2977,29.3027,29.2334,29.2829,122500.0
2008-08-04 11:20:00,59.2,59.21,59.06,59.06,92800.0,29.2829,29.2878,29.2136,29.2136,92800.0
2008-08-04 11:30:00,59.06,59.43,59.05,59.43,158500.0,29.2136,29.3966,29.2087,29.3966,158500.0
2008-08-04 11:40:00,59.43,59.69,59.26,59.28,157100.0,29.3966,29.5253,29.3126,29.3225,157100.0
2008-08-04 11:50:00,59.29,59.46,59.26,59.44,205300.0,29.3274,29.4115,29.3126,29.4016,205300.0
2008-08-04 12:00:00,59.45,59.46,59.27,59.3,95200.0,29.4065,29.4115,29.3175,29.3323,95200.0
2008-08-04 12:10:00,59.29,59.56,59.29,59.48,80800.0,29.3274,29.461,29.3274,29.4214,80800.0
2008-08-04 12:20:00,59.49,59.59,59.49,59.55,140900.0,29.4263,29.4758,29.4263,29.456,140900.0
2008-08-04 12:30:00,59.56,59.61,59.43,59.47,123400.0,29.461,29.4857,29.3966,29.4164,123400.0
2008-08-04 12:40:00,59.45,59.57,59.43,59.43,85600.0,29.4065,29.4659,29.3966,29.3966,85600.0
2008-08-04 12:50:00,59.42,59.47,59.4,59.42,31000.0,29.3917,29.4164,29.3818,29.3917,31000.0
2008-08-04 13:00:00,59.42,59.46,59.35,59.37,40100.0,29.3917,29.4115,29.3571,29.367,40100.0
2008-08-04 13:10:00,59.38,59.44,59.33,59.34,121300.0,29.3719,29.4016,29.3472,29.3521,121300.0
2008-08-04 13:20:00,59.32,59.4,59.25,59.39,71700.0,29.3422,29.3818,29.3076,29.3769,71700.0
2008-08-04 13:30:00,59.36,59.48,59.35,59.44,66700.0,29.362,29.4214,29.3571,29.4016,66700.0
2008-08-04 13:40:00,59.43,59.54,59.42,59.48,79300.0,29.3966,29.4511,29.3917,29.4214,79300.0
2008-08-04 13:50:00,59.5,59.55,59.49,59.54,30500.0,29.4313,29.456,29.4263,29.4511,30500.0
2008-08-04 14:00:00,59.54,59.58,59.41,59.41,65800.0,29.4511,29.4708,29.3868,29.3868,65800.0
2008-08-04 14:10:00,59.4,59.5,59.39,59.5,92200.0,29.3818,29.4313,29.3769,29.4313,92200.0
2008-08-04 14:20:00,59.51,59.63,59.44,59.52,107600.0,29.4362,29.4956,29.4016,29.4412,107600.0
2008-08-04 14:30:00,59.54,59.59,59.51,59.59,28700.0,29.4511,29.4758,29.4362,29.4758,28700.0
2008-08-04 14:40:00,59.61,59.74,59.57,59.72,59500.0,29.4857,29.55,29.4659,29.5401,59500.0
2008-08-04 14:50:00,59.71,59.79,59.7,59.73,82400.0,29.5351,29.5747,29.5302,29.545,82400.0
2008-08-04 15:00:00,59.75,59.75,59.65,59.67,62200.0,29.5549,29.5549,29.5055,29.5154,62200.0
2008-08-04 15:10:00,59.69,59.72,59.62,59.65,80600.0,29.5253,29.5401,29.4906,29.5055,80600.0
2008-08-04 15:20:00,59.63,59.65,59.46,59.46,107200.0,29.4956,29.5055,29.4115,29.4115,107200.0
2008-08-04 15:30:00,59.43,59.67,59.41,59.58,74600.0,29.3966,29.5154,29.3868,29.4708,74600.0
2008-08-04 15:40:00,59.56,59.59,59.39,59.57,73500.0,29.461,29.4758,29.3769,29.4659,73500.0
2008-08-04 15:50:00,59.56,59.56,59.25,59.3,23000.0,29.461,29.461,29.3076,29.3323,23000.0
2008-08-04 16:00:00,59.26,59.32,59.26,59.32,5400.0,29.3126,29.3422,29.3126,29.3422,5400.0
2008-08-04 16:10:00,59.32,59.32,59.32,59.32,0.0,29.3422,29.3422,29.3422,29.3422,0.0
2008-08-05 09:30:00,59.7,60.9,59.48,59.96,345900.0,29.5302,30.1238,29.4214,29.6588,345900.0
2008-08-05 09:40:00,59.95,60.19,59.71,59.89,159800.0,29.6539,29.7726,29.5351,29.6242,159800.0
2008-08-05 09:50:00,59.88,60.11,59.7,59.98,107500.0,29.6192,29.733,29.5302,29.6687,107500.0
2008-08-05 10:00:00,59.99,60.46,59.96,60.43,126600.0,29.6736,29.9061,29.6588,29.8913,126600.0
2008-08-05 10:10:00,60.41,60.46,60.31,60.4,128100.0,29.8814,29.9061,29.8319,29.8765,128100.0
2008-08-05 10:20:00,60.41,60.55,60.36,60.47,118100.0,29.8814,29.9506,29.8567,29.9111,118100.0
2008-08-05 10:30:00,60.48,60.55,60.44,60.44,43000.0,29.916,29.9506,29.8962,29.8962,43000.0
2008-08-05 10:40:00,60.43,60.53,60.4,60.46,58900.0,29.8913,29.9408,29.8765,29.9061,58900.0
2008-08-05 10:50:00,60.45,60.52,60.45,60.52,43500.0,29.9012,29.9358,29.9012,29.9358,43500.0
2008-08-05 11:00:00,60.5,60.6,60.5,60.58,35700.0,29.9259,29.9754,29.9259,29.9655,35700.0
2008-08-05 11:10:00,60.56,60.64,60.55,60.57,28000.0,29.9556,29.9952,29.9506,29.9605,28000.0
2008-08-05 11:20:00,60.58,60.66,60.56,60.64,42500.0,29.9655,30.0051,29.9556,29.9952,42500.0
2008-08-05 11:30:00,60.66,60.68,60.58,60.62,39400.0,30.0051,30.015,29.9655,29.9853,39400.0
2008-08-05 11:40:00,60.62,60.62,60.52,60.58,50900.0,29.9853,29.9853,29.9358,29.9655,50900.0
2008-08-05 11:50:00,60.58,60.65,60.58,60.64,23300.0,29.9655,30.0001,29.9655,29.9952,23300.0
2008-08-05 12:00:00,60.63,60.63,60.58,60.61,20700.0,29.9902,29.9902,29.9655,29.9803,20700.0
2008-08-05 12:10:00,60.61,60.69,60.58,60.64,35600.0,29.9803,30.0199,29.9655,29.9952,35600.0
2008-08-05 12:20:00,60.63,60.85,60.63,60.8,69400.0,29.9902,30.099,29.9902,30.0743,69400.0
2008-08-05 12:30:00,60.79,60.92,60.77,60.91,27900.0,30.0694,30.1337,30.0595,30.1287,27900.0
2008-08-05 12:40:00,60.93,61.04,60.91,61.04,33800.0,30.1386,30.193,30.1287,30.193,33800.0
2008-08-05 12:50:00,61.03,61.03,60.85,60.89,32100.0,30.1881,30.1881,30.099,30.1188,32100.0
2008-08-05 13:00:00,60.86,60.95,60.84,60.9,34700.0,30.104,30.1485,30.0941,30.1238,34700.0
2008-08-05 13:10:00,60.91,60.99,60.88,60.99,9500.0,30.1287,30.1683,30.1139,30.1683,9500.0
2008-08-05 13:20:00,61.0,61.12,61.0,61.11,26600.0,30.1732,30.2326,30.1732,30.2277,26600.0
2008-08-05 13:30:00,61.12,61.25,61.1,61.23,44000.0,30.2326,30.2969,30.2227,30.287,44000.0
2008-08-05 13:40:00,61.24,61.33,61.14,61.14,40900.0,30.292,30.3365,30.2425,30.2425,40900.0
2008-08-05 13:50:00,61.14,61.14,61.03,61.11,47900.0,30.2425,30.2425,30.1881,30.2277,47900.0
2008-08-05 14:00:00,61.07,61.15,60.92,60.96,57500.0,30.2079,30.2474,30.1337,30.1535,57500.0
2008-08-05 14:10:00,60.95,61.31,60.79,61.1,109500.0,30.1485,30.3266,30.0694,30.2227,109500.0
2008-08-05 14:20:00,61.1,61.17,60.77,61.14,113600.0,30.2227,30.2573,30.0595,30.2425,113600.0
2008-08-05 14:30:00,61.17,61.2,61.01,61.1,97900.0,30.2573,30.2722,30.1782,30.2227,97900.0
2008-08-05 14:40:00,61.11,61.65,61.09,61.59,95900.0,30.2277,30.4948,30.2178,30.4651,95900.0
2008-08-05 14:50:00,61.58,61.64,61.54,61.59,74300.0,30.4601,30.4898,30.4403,30.4651,74300.0
2008-08-05 15:00:00,61.59,61.59,61.41,61.56,75700.0,30.4651,30.4651,30.376,30.4502,75700.0
2008-08-05 15:10:00,61.58,61.68,61.53,61.56,76700.0,30.4601,30.5096,30.4354,30.4502,76700.0
2008-08-05 15:20:00,61.56,61.66,61.45,61.56,68100.0,30.4502,30.4997,30.3958,30.4502,68100.0
2008-08-05 15:30:00,61.57,61.71,61.46,61.7,39400.0,30.4552,30.5244,30.4008,30.5195,39400.0
2008-08-05 15:40:00,61.71,61.9,61.67,61.7,42300.0,30.5244,30.6184,30.5047,30.5195,42300.0
2008-08-05 15:50:00,61.74,62.18,61.73,62.0,28000.0,30.5393,30.7569,30.5343,30.6679,28000.0
2008-08-05 16:00:00,62.0,62.0,62.0,62.0,700.0,30.6679,30.6679,30.6679,30.6679,700.0
2008-08-05 16:10:00,62.0,62.0,62.0,62.0,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2008-08-06 09:30:00,61.71,61.71,60.89,60.96,77000.0,30.5244,30.5244,30.1188,30.1535,77000.0
2008-08-06 09:40:00,60.95,61.15,60.92,61.05,153700.0,30.1485,30.2474,30.1337,30.198,153700.0
2008-08-06 09:50:00,61.05,61.33,60.98,61.32,66800.0,30.198,30.3365,30.1633,30.3315,66800.0
2008-08-06 10:00:00,61.31,61.34,60.98,61.15,97700.0,30.3266,30.3414,30.1633,30.2474,97700.0
2008-08-06 10:10:00,61.15,61.22,61.1,61.16,95500.0,30.2474,30.2821,30.2227,30.2524,95500.0
2008-08-06 10:20:00,61.17,61.3,61.08,61.24,51400.0,30.2573,30.3216,30.2128,30.292,51400.0
2008-08-06 10:30:00,61.24,61.44,61.12,61.3,168100.0,30.292,30.3909,30.2326,30.3216,168100.0
2008-08-06 10:40:00,61.28,61.32,61.19,61.22,120200.0,30.3117,30.3315,30.2672,30.2821,120200.0
2008-08-06 10:50:00,61.23,61.28,61.05,61.07,84700.0,30.287,30.3117,30.198,30.2079,84700.0
2008-08-06 11:00:00,61.05,61.13,60.88,61.11,65600.0,30.198,30.2375,30.1139,30.2277,65600.0
2008-08-06 11:10:00,61.13,61.36,61.11,61.31,36500.0,30.2375,30.3513,30.2277,30.3266,36500.0
2008-08-06 11:20:00,61.31,61.53,61.31,61.49,65600.0,30.3266,30.4354,30.3266,30.4156,65600.0
2008-08-06 11:30:00,61.48,61.52,61.37,61.49,60700.0,30.4107,30.4305,30.3563,30.4156,60700.0
2008-08-06 11:40:00,61.53,61.59,61.42,61.46,44300.0,30.4354,30.4651,30.381,30.4008,44300.0
2008-08-06 11:50:00,61.43,61.53,61.37,61.51,72200.0,30.3859,30.4354,30.3563,30.4255,72200.0
2008-08-06 12:00:00,61.5,61.56,61.43,61.54,104100.0,30.4206,30.4502,30.3859,30.4403,104100.0
2008-08-06 12:10:00,61.52,61.54,61.44,61.46,19600.0,30.4305,30.4403,30.3909,30.4008,19600.0
2008-08-06 12:20:00,61.46,61.57,61.46,61.53,32100.0,30.4008,30.4552,30.4008,30.4354,32100.0
2008-08-06 12:30:00,61.52,61.54,61.47,61.5,26300.0,30.4305,30.4403,30.4057,30.4206,26300.0
2008-08-06 12:40:00,61.51,61.65,61.51,61.53,44600.0,30.4255,30.4948,30.4255,30.4354,44600.0
2008-08-06 12:50:00,61.5,61.54,61.35,61.45,24900.0,30.4206,30.4403,30.3464,30.3958,24900.0
2008-08-06 13:00:00,61.42,61.43,61.33,61.41,40700.0,30.381,30.3859,30.3365,30.376,40700.0
2008-08-06 13:10:00,61.41,61.44,61.37,61.38,30300.0,30.376,30.3909,30.3563,30.3612,30300.0
2008-08-06 13:20:00,61.39,61.45,61.29,61.41,53000.0,30.3662,30.3958,30.3167,30.376,53000.0
2008-08-06 13:30:00,61.41,61.56,61.41,61.5,25200.0,30.376,30.4502,30.376,30.4206,25200.0
2008-08-06 13:40:00,61.49,61.51,61.39,61.48,61200.0,30.4156,30.4255,30.3662,30.4107,61200.0
2008-08-06 13:50:00,61.47,61.57,61.36,61.56,28100.0,30.4057,30.4552,30.3513,30.4502,28100.0
2008-08-06 14:00:00,61.57,61.57,61.5,61.53,46000.0,30.4552,30.4552,30.4206,30.4354,46000.0
2008-08-06 14:10:00,61.54,61.72,61.53,61.67,38000.0,30.4403,30.5294,30.4354,30.5047,38000.0
2008-08-06 14:20:00,61.69,61.74,61.63,61.63,45300.0,30.5145,30.5393,30.4849,30.4849,45300.0
2008-08-06 14:30:00,61.65,61.79,61.65,61.76,28500.0,30.4948,30.564,30.4948,30.5492,28500.0
2008-08-06 14:40:00,61.74,61.94,61.74,61.93,24600.0,30.5393,30.6382,30.5393,30.6333,24600.0
2008-08-06 14:50:00,61.93,62.01,61.92,61.98,34900.0,30.6333,30.6728,30.6283,30.658,34900.0
2008-08-06 15:00:00,61.96,62.01,61.93,61.98,21300.0,30.6481,30.6728,30.6333,30.658,21300.0
2008-08-06 15:10:00,61.95,62.0,61.91,61.92,57100.0,30.6432,30.6679,30.6234,30.6283,57100.0
2008-08-06 15:20:00,61.95,62.06,61.91,62.03,54000.0,30.6432,30.6976,30.6234,30.6827,54000.0
2008-08-06 15:30:00,62.02,62.03,61.91,61.98,28700.0,30.6778,30.6827,30.6234,30.658,28700.0
2008-08-06 15:40:00,61.98,61.99,61.88,61.9,16300.0,30.658,30.6629,30.6085,30.6184,16300.0
2008-08-06 15:50:00,61.92,61.92,61.68,61.68,9100.0,30.6283,30.6283,30.5096,30.5096,9100.0
2008-08-06 16:00:00,61.68,61.78,61.68,61.78,300.0,30.5096,30.5591,30.5096,30.5591,300.0
2008-08-06 16:10:00,61.78,61.78,61.78,61.78,0.0,30.5591,30.5591,30.5591,30.5591,0.0
2008-08-07 09:30:00,61.16,61.16,60.58,60.77,84900.0,30.2524,30.2524,29.9655,30.0595,84900.0
2008-08-07 09:40:00,60.74,60.93,60.57,60.72,139900.0,30.0446,30.1386,29.9605,30.0347,139900.0
2008-08-07 09:50:00,60.72,60.82,60.67,60.81,83000.0,30.0347,30.0842,30.01,30.0793,83000.0
2008-08-07 10:00:00,60.81,61.23,60.8,61.12,123900.0,30.0793,30.287,30.0743,30.2326,123900.0
2008-08-07 10:10:00,61.11,61.2,60.97,61.2,84600.0,30.2277,30.2722,30.1584,30.2722,84600.0
2008-08-07 10:20:00,61.2,61.23,60.99,61.04,98100.0,30.2722,30.287,30.1683,30.193,98100.0
2008-08-07 10:30:00,61.01,61.15,60.95,61.03,188600.0,30.1782,30.2474,30.1485,30.1881,188600.0
2008-08-07 10:40:00,61.02,61.02,60.69,60.71,94200.0,30.1831,30.1831,30.0199,30.0298,94200.0
2008-08-07 10:50:00,60.75,60.94,60.74,60.92,59100.0,30.0496,30.1436,30.0446,30.1337,59100.0
2008-08-07 11:00:00,60.93,61.03,60.85,61.02,49500.0,30.1386,30.1881,30.099,30.1831,49500.0
2008-08-07 11:10:00,61.01,61.07,60.81,60.85,81800.0,30.1782,30.2079,30.0793,30.099,81800.0
2008-08-07 11:20:00,60.83,60.89,60.77,60.89,45600.0,30.0892,30.1188,30.0595,30.1188,45600.0
2008-08-07 11:30:00,60.88,61.06,60.83,61.04,35200.0,30.1139,30.2029,30.0892,30.193,35200.0
2008-08-07 11:40:00,61.03,61.11,60.99,61.05,36700.0,30.1881,30.2277,30.1683,30.198,36700.0
2008-08-07 11:50:00,61.06,61.09,60.95,60.95,31700.0,30.2029,30.2178,30.1485,30.1485,31700.0
2008-08-07 12:00:00,60.96,60.96,60.73,60.76,31000.0,30.1535,30.1535,30.0397,30.0545,31000.0
2008-08-07 12:10:00,60.78,60.91,60.77,60.85,41800.0,30.0644,30.1287,30.0595,30.099,41800.0
2008-08-07 12:20:00,60.85,60.96,60.79,60.94,61200.0,30.099,30.1535,30.0694,30.1436,61200.0
2008-08-07 12:30:00,60.94,61.11,60.89,61.08,65500.0,30.1436,30.2277,30.1188,30.2128,65500.0
2008-08-07 12:40:00,61.07,61.3,61.02,61.23,52600.0,30.2079,30.3216,30.1831,30.287,52600.0
2008-08-07 12:50:00,61.23,61.26,61.12,61.2,88600.0,30.287,30.3018,30.2326,30.2722,88600.0
2008-08-07 13:00:00,61.19,61.2,61.07,61.14,33600.0,30.2672,30.2722,30.2079,30.2425,33600.0
2008-08-07 13:10:00,61.14,61.29,61.13,61.18,47300.0,30.2425,30.3167,30.2375,30.2623,47300.0
2008-08-07 13:20:00,61.17,61.25,61.16,61.25,30800.0,30.2573,30.2969,30.2524,30.2969,30800.0
2008-08-07 13:30:00,61.27,61.32,61.2,61.22,73800.0,30.3068,30.3315,30.2722,30.2821,73800.0
2008-08-07 13:40:00,61.25,61.36,61.13,61.15,124000.0,30.2969,30.3513,30.2375,30.2474,124000.0
2008-08-07 13:50:00,61.15,61.17,61.08,61.08,52400.0,30.2474,30.2573,30.2128,30.2128,52400.0
2008-08-07 14:00:00,61.08,61.14,60.97,60.97,45100.0,30.2128,30.2425,30.1584,30.1584,45100.0
2008-08-07 14:10:00,60.94,61.11,60.93,61.02,57600.0,30.1436,30.2277,30.1386,30.1831,57600.0
2008-08-07 14:20:00,61.04,61.06,60.97,61.0,87300.0,30.193,30.2029,30.1584,30.1732,87300.0
2008-08-07 14:30:00,61.02,61.05,60.89,60.89,55200.0,30.1831,30.198,30.1188,30.1188,55200.0
2008-08-07 14:40:00,60.89,60.89,60.68,60.75,51900.0,30.1188,30.1188,30.015,30.0496,51900.0
2008-08-07 14:50:00,60.75,60.75,60.5,60.5,84500.0,30.0496,30.0496,29.9259,29.9259,84500.0
2008-08-07 15:00:00,60.5,60.57,60.23,60.27,98800.0,29.9259,29.9605,29.7924,29.8121,98800.0
2008-08-07 15:10:00,60.28,60.36,60.24,60.28,56100.0,29.8171,29.8567,29.7973,29.8171,56100.0
2008-08-07 15:20:00,60.28,60.28,60.13,60.2,38500.0,29.8171,29.8171,29.7429,29.7775,38500.0
2008-08-07 15:30:00,60.19,60.28,59.85,59.89,82600.0,29.7726,29.8171,29.6044,29.6242,82600.0
2008-08-07 15:40:00,59.87,59.87,59.63,59.75,52800.0,29.6143,29.6143,29.4956,29.5549,52800.0
2008-08-07 15:50:00,59.75,60.08,59.74,60.08,28100.0,29.5549,29.7182,29.55,29.7182,28100.0
2008-08-07 16:00:00,60.0,60.14,60.0,60.09,400.0,29.6786,29.7478,29.6786,29.7231,400.0
2008-08-07 16:10:00,60.09,60.09,60.09,60.09,0.0,29.7231,29.7231,29.7231,29.7231,0.0
2008-08-08 09:30:00,60.13,60.6,59.85,60.37,148600.0,29.7429,29.9754,29.6044,29.8616,148600.0
2008-08-08 09:40:00,60.38,60.81,60.38,60.81,123800.0,29.8666,30.0793,29.8666,30.0793,123800.0
2008-08-08 09:50:00,60.83,61.07,60.77,60.99,205600.0,30.0892,30.2079,30.0595,30.1683,205600.0
2008-08-08 10:00:00,60.98,61.18,60.83,61.18,195100.0,30.1633,30.2623,30.0892,30.2623,195100.0
2008-08-08 10:10:00,61.19,61.33,61.1,61.24,139100.0,30.2672,30.3365,30.2227,30.292,139100.0
2008-08-08 10:20:00,61.24,61.48,61.14,61.44,166100.0,30.292,30.4107,30.2425,30.3909,166100.0
2008-08-08 10:30:00,61.45,61.49,61.32,61.34,85800.0,30.3958,30.4156,30.3315,30.3414,85800.0
2008-08-08 10:40:00,61.34,61.36,61.25,61.32,28600.0,30.3414,30.3513,30.2969,30.3315,28600.0
2008-08-08 10:50:00,61.33,61.51,61.3,61.43,98500.0,30.3365,30.4255,30.3216,30.3859,98500.0
2008-08-08 11:00:00,61.47,61.51,61.34,61.42,44700.0,30.4057,30.4255,30.3414,30.381,44700.0
2008-08-08 11:10:00,61.43,61.53,61.42,61.46,77100.0,30.3859,30.4354,30.381,30.4008,77100.0
2008-08-08 11:20:00,61.46,61.51,61.4,61.45,43100.0,30.4008,30.4255,30.3711,30.3958,43100.0
2008-08-08 11:30:00,61.44,61.51,61.38,61.39,31500.0,30.3909,30.4255,30.3612,30.3662,31500.0
2008-08-08 11:40:00,61.39,61.39,61.29,61.37,43700.0,30.3662,30.3662,30.3167,30.3563,43700.0
2008-08-08 11:50:00,61.38,61.45,61.35,61.44,15700.0,30.3612,30.3958,30.3464,30.3909,15700.0
2008-08-08 12:00:00,61.43,61.51,61.42,61.47,48700.0,30.3859,30.4255,30.381,30.4057,48700.0
2008-08-08 12:10:00,61.47,61.59,61.46,61.59,64700.0,30.4057,30.4651,30.4008,30.4651,64700.0
2008-08-08 12:20:00,61.57,61.6,61.52,61.54,39800.0,30.4552,30.47,30.4305,30.4403,39800.0
2008-08-08 12:30:00,61.52,61.6,61.51,61.54,86100.0,30.4305,30.47,30.4255,30.4403,86100.0
2008-08-08 12:40:00,61.54,61.6,61.54,61.6,24200.0,30.4403,30.47,30.4403,30.47,24200.0
2008-08-08 12:50:00,61.6,61.61,61.54,61.57,40600.0,30.47,30.475,30.4403,30.4552,40600.0
2008-08-08 13:00:00,61.58,61.61,61.5,61.53,34000.0,30.4601,30.475,30.4206,30.4354,34000.0
2008-08-08 13:10:00,61.51,61.53,61.43,61.43,37900.0,30.4255,30.4354,30.3859,30.3859,37900.0
2008-08-08 13:20:00,61.44,61.6,61.42,61.51,46200.0,30.3909,30.47,30.381,30.4255,46200.0
2008-08-08 13:30:00,61.53,61.71,61.52,61.71,31500.0,30.4354,30.5244,30.4305,30.5244,31500.0
2008-08-08 13:40:00,61.72,61.92,61.72,61.82,66200.0,30.5294,30.6283,30.5294,30.5788,66200.0
2008-08-08 13:50:00,61.86,61.89,61.75,61.81,51000.0,30.5986,30.6135,30.5442,30.5739,51000.0
2008-08-08 14:00:00,61.79,61.97,61.78,61.94,56900.0,30.564,30.653,30.5591,30.6382,56900.0
2008-08-08 14:10:00,61.96,62.11,61.91,62.11,46000.0,30.6481,30.7223,30.6234,30.7223,46000.0
2008-08-08 14:20:00,62.11,62.4,62.11,62.39,74200.0,30.7223,30.8657,30.7223,30.8608,74200.0
2008-08-08 14:30:00,62.41,62.44,62.37,62.43,31600.0,30.8707,30.8855,30.8509,30.8806,31600.0
2008-08-08 14:40:00,62.45,62.52,62.36,62.42,33300.0,30.8905,30.9251,30.846,30.8756,33300.0
2008-08-08 14:50:00,62.42,62.52,62.38,62.51,38300.0,30.8756,30.9251,30.8558,30.9202,38300.0
2008-08-08 15:00:00,62.51,62.56,62.48,62.52,96400.0,30.9202,30.9449,30.9053,30.9251,96400.0
2008-08-08 15:10:00,62.52,62.53,62.32,62.35,83700.0,30.9251,30.93,30.8262,30.841,83700.0
2008-08-08 15:20:00,62.36,62.42,62.32,62.38,47800.0,30.846,30.8756,30.8262,30.8558,47800.0
2008-08-08 15:30:00,62.39,62.62,62.37,62.62,67200.0,30.8608,30.9746,30.8509,30.9746,67200.0
2008-08-08 15:40:00,62.62,62.86,62.54,62.54,72500.0,30.9746,31.0933,30.935,30.935,72500.0
2008-08-08 15:50:00,62.55,62.7,62.15,62.18,58300.0,30.9399,31.0141,30.7421,30.7569,58300.0
2008-08-08 16:00:00,62.18,62.18,62.05,62.05,5200.0,30.7569,30.7569,30.6926,30.6926,5200.0
2008-08-08 16:10:00,62.1,62.1,62.06,62.06,5000.0,30.7173,30.7173,30.6976,30.6976,5000.0
2008-08-11 09:30:00,62.59,62.59,61.94,62.2,155500.0,30.9597,30.9597,30.6382,30.7668,155500.0
2008-08-11 09:40:00,62.2,62.62,62.2,62.34,68000.0,30.7668,30.9746,30.7668,30.8361,68000.0
2008-08-11 09:50:00,62.35,62.55,62.19,62.42,83500.0,30.841,30.9399,30.7619,30.8756,83500.0
2008-08-11 10:00:00,62.42,62.49,62.33,62.42,69000.0,30.8756,30.9103,30.8311,30.8756,69000.0
2008-08-11 10:10:00,62.46,62.59,62.42,62.59,121700.0,30.8954,30.9597,30.8756,30.9597,121700.0
2008-08-11 10:20:00,62.57,62.74,62.56,62.57,95800.0,30.9498,31.0339,30.9449,30.9498,95800.0
2008-08-11 10:30:00,62.55,62.6,62.45,62.49,78200.0,30.9399,30.9647,30.8905,30.9103,78200.0
2008-08-11 10:40:00,62.48,62.61,62.46,62.58,89200.0,30.9053,30.9696,30.8954,30.9548,89200.0
2008-08-11 10:50:00,62.56,62.71,62.55,62.68,32500.0,30.9449,31.0191,30.9399,31.0042,32500.0
2008-08-11 11:00:00,62.69,63.1,62.69,63.1,119000.0,31.0092,31.212,31.0092,31.212,119000.0
2008-08-11 11:10:00,63.11,63.21,63.1,63.2,118600.0,31.2169,31.2664,31.212,31.2615,118600.0
2008-08-11 11:20:00,63.21,63.31,63.06,63.29,155700.0,31.2664,31.3159,31.1922,31.306,155700.0
2008-08-11 11:30:00,63.31,63.6,63.28,63.6,162300.0,31.3159,31.4593,31.301,31.4593,162300.0
2008-08-11 11:40:00,63.6,63.71,63.58,63.67,146800.0,31.4593,31.5137,31.4494,31.4939,146800.0
2008-08-11 11:50:00,63.67,63.76,63.65,63.75,104100.0,31.4939,31.5385,31.484,31.5335,104100.0
2008-08-11 12:00:00,63.75,63.75,63.65,63.71,98800.0,31.5335,31.5335,31.484,31.5137,98800.0
2008-08-11 12:10:00,63.71,63.87,63.7,63.85,85800.0,31.5137,31.5929,31.5088,31.583,85800.0
2008-08-11 12:20:00,63.87,64.01,63.87,64.01,134400.0,31.5929,31.6621,31.5929,31.6621,134400.0
2008-08-11 12:30:00,63.98,64.04,63.95,64.0,73100.0,31.6473,31.677,31.6324,31.6572,73100.0
2008-08-11 12:40:00,64.03,64.14,63.97,63.99,103000.0,31.672,31.7264,31.6423,31.6522,103000.0
2008-08-11 12:50:00,63.99,64.1,63.99,64.02,53800.0,31.6522,31.7066,31.6522,31.6671,53800.0
2008-08-11 13:00:00,64.0,64.02,63.78,63.87,70600.0,31.6572,31.6671,31.5483,31.5929,70600.0
2008-08-11 13:10:00,63.9,64.02,63.9,63.97,69900.0,31.6077,31.6671,31.6077,31.6423,69900.0
2008-08-11 13:20:00,63.97,64.17,63.97,64.17,67200.0,31.6423,31.7413,31.6423,31.7413,67200.0
2008-08-11 13:30:00,64.18,64.44,64.17,64.43,141800.0,31.7462,31.8748,31.7413,31.8699,141800.0
2008-08-11 13:40:00,64.41,64.42,64.22,64.32,114600.0,31.86,31.8649,31.766,31.8155,114600.0
2008-08-11 13:50:00,64.35,64.52,64.31,64.31,97400.0,31.8303,31.9144,31.8105,31.8105,97400.0
2008-08-11 14:00:00,64.31,64.36,64.18,64.33,209700.0,31.8105,31.8352,31.7462,31.8204,209700.0
2008-08-11 14:10:00,64.32,64.42,64.32,64.34,101800.0,31.8155,31.8649,31.8155,31.8253,101800.0
2008-08-11 14:20:00,64.35,64.37,64.14,64.22,192500.0,31.8303,31.8402,31.7264,31.766,192500.0
2008-08-11 14:30:00,64.23,64.3,63.93,64.06,148900.0,31.7709,31.8056,31.6225,31.6868,148900.0
2008-08-11 14:40:00,64.05,64.05,63.39,63.47,254900.0,31.6819,31.6819,31.3554,31.395,254900.0
2008-08-11 14:50:00,63.48,63.68,63.26,63.67,262900.0,31.4,31.4989,31.2911,31.4939,262900.0
2008-08-11 15:00:00,63.7,63.85,63.62,63.81,190000.0,31.5088,31.583,31.4692,31.5632,190000.0
2008-08-11 15:10:00,63.81,63.85,63.7,63.71,107400.0,31.5632,31.583,31.5088,31.5137,107400.0
2008-08-11 15:20:00,63.7,63.78,63.49,63.54,168100.0,31.5088,31.5483,31.4049,31.4296,168100.0
2008-08-11 15:30:00,63.54,63.54,63.22,63.45,232600.0,31.4296,31.4296,31.2713,31.3851,232600.0
2008-08-11 15:40:00,63.45,63.83,63.45,63.83,336200.0,31.3851,31.5731,31.3851,31.5731,336200.0
2008-08-11 15:50:00,63.86,63.92,63.71,63.91,173800.0,31.5879,31.6176,31.5137,31.6127,173800.0
2008-08-11 16:00:00,63.89,63.89,63.86,63.86,700.0,31.6028,31.6028,31.5879,31.5879,700.0
2008-08-11 16:10:00,63.9,63.9,63.9,63.9,100.0,31.6077,31.6077,31.6077,31.6077,100.0
2008-08-12 09:30:00,64.24,64.24,62.81,62.96,165600.0,31.7759,31.7759,31.0685,31.1427,165600.0
2008-08-12 09:40:00,62.96,63.34,62.91,62.99,207200.0,31.1427,31.3307,31.118,31.1576,207200.0
2008-08-12 09:50:00,63.01,63.12,62.92,63.12,161100.0,31.1675,31.2219,31.123,31.2219,161100.0
2008-08-12 10:00:00,63.12,63.16,63.01,63.1,125500.0,31.2219,31.2417,31.1675,31.212,125500.0
2008-08-12 10:10:00,63.1,63.3,63.04,63.26,93800.0,31.212,31.3109,31.1823,31.2911,93800.0
2008-08-12 10:20:00,63.27,63.33,63.09,63.12,93100.0,31.2961,31.3258,31.207,31.2219,93100.0
2008-08-12 10:30:00,63.11,63.14,62.91,62.93,100200.0,31.2169,31.2318,31.118,31.1279,100200.0
2008-08-12 10:40:00,62.95,63.0,62.9,62.99,42000.0,31.1378,31.1625,31.1131,31.1576,42000.0
2008-08-12 10:50:00,62.99,63.02,62.87,62.96,82200.0,31.1576,31.1724,31.0982,31.1427,82200.0
2008-08-12 11:00:00,62.97,63.2,62.89,63.18,78600.0,31.1477,31.2615,31.1081,31.2516,78600.0
2008-08-12 11:10:00,63.18,63.37,63.09,63.35,75300.0,31.2516,31.3455,31.207,31.3357,75300.0
2008-08-12 11:20:00,63.37,63.43,63.18,63.43,146200.0,31.3455,31.3752,31.2516,31.3752,146200.0
2008-08-12 11:30:00,63.46,63.55,63.25,63.26,121500.0,31.3901,31.4346,31.2862,31.2911,121500.0
2008-08-12 11:40:00,63.21,63.26,63.08,63.09,75500.0,31.2664,31.2911,31.2021,31.207,75500.0
2008-08-12 11:50:00,63.08,63.15,62.99,63.02,122800.0,31.2021,31.2367,31.1576,31.1724,122800.0
2008-08-12 12:00:00,62.97,63.05,62.96,62.97,31200.0,31.1477,31.1873,31.1427,31.1477,31200.0
2008-08-12 12:10:00,62.98,63.01,62.9,62.99,38800.0,31.1526,31.1675,31.1131,31.1576,38800.0
2008-08-12 12:20:00,63.02,63.07,62.93,62.96,124200.0,31.1724,31.1972,31.1279,31.1427,124200.0
2008-08-12 12:30:00,62.97,63.0,62.85,62.91,86500.0,31.1477,31.1625,31.0883,31.118,86500.0
2008-08-12 12:40:00,62.92,63.03,62.87,63.02,183500.0,31.123,31.1774,31.0982,31.1724,183500.0
2008-08-12 12:50:00,63.02,63.07,62.98,63.05,54600.0,31.1724,31.1972,31.1526,31.1873,54600.0
2008-08-12 13:00:00,63.06,63.09,62.99,63.08,94600.0,31.1922,31.207,31.1576,31.2021,94600.0
2008-08-12 13:10:00,63.08,63.08,62.92,62.95,240600.0,31.2021,31.2021,31.123,31.1378,240600.0
2008-08-12 13:20:00,62.92,62.94,62.8,62.88,151400.0,31.123,31.1328,31.0636,31.1032,151400.0
2008-08-12 13:30:00,62.89,62.89,62.71,62.71,68800.0,31.1081,31.1081,31.0191,31.0191,68800.0
2008-08-12 13:40:00,62.73,62.77,62.73,62.73,66000.0,31.029,31.0488,31.029,31.029,66000.0
2008-08-12 13:50:00,62.73,62.74,62.61,62.65,72200.0,31.029,31.0339,30.9696,30.9894,72200.0
2008-08-12 14:00:00,62.65,62.76,62.54,62.55,99300.0,30.9894,31.0438,30.935,30.9399,99300.0
2008-08-12 14:10:00,62.54,62.56,62.44,62.45,80600.0,30.935,30.9449,30.8855,30.8905,80600.0
2008-08-12 14:20:00,62.44,62.62,62.35,62.53,153800.0,30.8855,30.9746,30.841,30.93,153800.0
2008-08-12 14:30:00,62.53,62.56,62.41,62.41,77900.0,30.93,30.9449,30.8707,30.8707,77900.0
2008-08-12 14:40:00,62.41,62.43,62.2,62.21,107600.0,30.8707,30.8806,30.7668,30.7718,107600.0
2008-08-12 14:50:00,62.22,62.22,61.94,61.94,125000.0,30.7767,30.7767,30.6382,30.6382,125000.0
2008-08-12 15:00:00,61.95,61.97,61.68,61.87,122900.0,30.6432,30.653,30.5096,30.6036,122900.0
2008-08-12 15:10:00,61.87,61.96,61.76,61.9,160500.0,30.6036,30.6481,30.5492,30.6184,160500.0
2008-08-12 15:20:00,61.9,62.18,61.8,62.11,129800.0,30.6184,30.7569,30.569,30.7223,129800.0
2008-08-12 15:30:00,62.11,62.12,61.87,61.97,112400.0,30.7223,30.7272,30.6036,30.653,112400.0
2008-08-12 15:40:00,61.95,62.15,61.78,61.96,165900.0,30.6432,30.7421,30.5591,30.6481,165900.0
2008-08-12 15:50:00,61.93,62.42,61.93,62.41,55200.0,30.6333,30.8756,30.6333,30.8707,55200.0
2008-08-12 16:00:00,62.38,62.4,62.38,62.4,200.0,30.8558,30.8657,30.8558,30.8657,200.0
2008-08-12 16:10:00,62.4,62.4,62.4,62.4,0.0,30.8657,30.8657,30.8657,30.8657,0.0
2008-08-13 09:30:00,62.01,62.12,61.66,61.66,64700.0,30.6728,30.7272,30.4997,30.4997,64700.0
2008-08-13 09:40:00,61.71,61.71,61.29,61.41,161700.0,30.5244,30.5244,30.3167,30.376,161700.0
2008-08-13 09:50:00,61.41,61.53,61.28,61.53,199600.0,30.376,30.4354,30.3117,30.4354,199600.0
2008-08-13 10:00:00,61.54,61.77,61.48,61.57,139300.0,30.4403,30.5541,30.4107,30.4552,139300.0
2008-08-13 10:10:00,61.58,61.58,61.36,61.43,89900.0,30.4601,30.4601,30.3513,30.3859,89900.0
2008-08-13 10:20:00,61.44,61.7,61.44,61.55,242900.0,30.3909,30.5195,30.3909,30.4453,242900.0
2008-08-13 10:30:00,61.53,61.55,61.23,61.24,226900.0,30.4354,30.4453,30.287,30.292,226900.0
2008-08-13 10:40:00,61.24,61.36,61.19,61.36,220700.0,30.292,30.3513,30.2672,30.3513,220700.0
2008-08-13 10:50:00,61.35,61.42,61.28,61.42,99900.0,30.3464,30.381,30.3117,30.381,99900.0
2008-08-13 11:00:00,61.42,61.42,61.14,61.14,120300.0,30.381,30.381,30.2425,30.2425,120300.0
2008-08-13 11:10:00,61.15,61.39,61.08,61.39,49300.0,30.2474,30.3662,30.2128,30.3662,49300.0
2008-08-13 11:20:00,61.37,61.38,61.07,61.07,76500.0,30.3563,30.3612,30.2079,30.2079,76500.0
2008-08-13 11:30:00,61.08,61.2,61.02,61.17,139600.0,30.2128,30.2722,30.1831,30.2573,139600.0
2008-08-13 11:40:00,61.2,61.22,61.04,61.05,145700.0,30.2722,30.2821,30.193,30.198,145700.0
2008-08-13 11:50:00,61.04,61.09,60.89,61.0,85500.0,30.193,30.2178,30.1188,30.1732,85500.0
2008-08-13 12:00:00,61.0,61.12,60.81,60.81,114800.0,30.1732,30.2326,30.0793,30.0793,114800.0
2008-08-13 12:10:00,60.81,61.03,60.79,61.03,84000.0,30.0793,30.1881,30.0694,30.1881,84000.0
2008-08-13 12:20:00,61.02,61.07,60.98,61.03,85700.0,30.1831,30.2079,30.1633,30.1881,85700.0
2008-08-13 12:30:00,61.05,61.28,61.03,61.2,98600.0,30.198,30.3117,30.1881,30.2722,98600.0
2008-08-13 12:40:00,61.2,61.33,61.18,61.24,104100.0,30.2722,30.3365,30.2623,30.292,104100.0
2008-08-13 12:50:00,61.22,61.37,61.17,61.36,80400.0,30.2821,30.3563,30.2573,30.3513,80400.0
2008-08-13 13:00:00,61.37,61.39,61.26,61.26,70500.0,30.3563,30.3662,30.3018,30.3018,70500.0
2008-08-13 13:10:00,61.25,61.25,61.11,61.19,94100.0,30.2969,30.2969,30.2277,30.2672,94100.0
2008-08-13 13:20:00,61.18,61.52,61.15,61.45,78100.0,30.2623,30.4305,30.2474,30.3958,78100.0
2008-08-13 13:30:00,61.45,61.67,61.41,61.54,96500.0,30.3958,30.5047,30.376,30.4403,96500.0
2008-08-13 13:40:00,61.58,61.67,61.33,61.36,124600.0,30.4601,30.5047,30.3365,30.3513,124600.0
2008-08-13 13:50:00,61.35,61.73,61.32,61.58,125100.0,30.3464,30.5343,30.3315,30.4601,125100.0
2008-08-13 14:00:00,61.56,61.63,61.53,61.57,54600.0,30.4502,30.4849,30.4354,30.4552,54600.0
2008-08-13 14:10:00,61.57,61.61,61.5,61.59,22400.0,30.4552,30.475,30.4206,30.4651,22400.0
2008-08-13 14:20:00,61.6,61.68,61.52,61.52,40200.0,30.47,30.5096,30.4305,30.4305,40200.0
2008-08-13 14:30:00,61.51,61.54,61.42,61.51,53800.0,30.4255,30.4403,30.381,30.4255,53800.0
2008-08-13 14:40:00,61.51,61.89,61.5,61.85,48900.0,30.4255,30.6135,30.4206,30.5937,48900.0
2008-08-13 14:50:00,61.81,61.98,61.7,61.94,74600.0,30.5739,30.658,30.5195,30.6382,74600.0
2008-08-13 15:00:00,61.93,61.99,61.81,61.82,63200.0,30.6333,30.6629,30.5739,30.5788,63200.0
2008-08-13 15:10:00,61.83,62.06,61.82,61.91,110700.0,30.5838,30.6976,30.5788,30.6234,110700.0
2008-08-13 15:20:00,61.92,61.99,61.73,61.91,76800.0,30.6283,30.6629,30.5343,30.6234,76800.0
2008-08-13 15:30:00,61.91,61.91,61.62,61.67,93800.0,30.6234,30.6234,30.4799,30.5047,93800.0
2008-08-13 15:40:00,61.67,61.67,61.37,61.44,26600.0,30.5047,30.5047,30.3563,30.3909,26600.0
2008-08-13 15:50:00,61.46,61.64,61.43,61.53,37900.0,30.4008,30.4898,30.3859,30.4354,37900.0
2008-08-13 16:00:00,61.53,61.57,61.53,61.57,200.0,30.4354,30.4552,30.4354,30.4552,200.0
2008-08-13 16:10:00,61.57,61.57,61.57,61.57,0.0,30.4552,30.4552,30.4552,30.4552,0.0
2008-08-14 09:30:00,61.22,61.72,60.95,61.52,114400.0,30.2821,30.5294,30.1485,30.4305,114400.0
2008-08-14 09:40:00,61.55,61.75,61.38,61.61,227700.0,30.4453,30.5442,30.3612,30.475,227700.0
2008-08-14 09:50:00,61.56,61.77,61.44,61.72,224200.0,30.4502,30.5541,30.3909,30.5294,224200.0
2008-08-14 10:00:00,61.72,61.99,61.67,61.9,258200.0,30.5294,30.6629,30.5047,30.6184,258200.0
2008-08-14 10:10:00,61.9,61.9,61.58,61.66,271600.0,30.6184,30.6184,30.4601,30.4997,271600.0
2008-08-14 10:20:00,61.66,61.9,61.59,61.89,333300.0,30.4997,30.6184,30.4651,30.6135,333300.0
2008-08-14 10:30:00,61.92,62.26,61.9,62.25,199700.0,30.6283,30.7965,30.6184,30.7915,199700.0
2008-08-14 10:40:00,62.24,62.4,62.21,62.23,177400.0,30.7866,30.8657,30.7718,30.7817,177400.0
2008-08-14 10:50:00,62.23,62.28,61.99,62.07,223300.0,30.7817,30.8064,30.6629,30.7025,223300.0
2008-08-14 11:00:00,62.08,62.2,61.99,62.18,221600.0,30.7075,30.7668,30.6629,30.7569,221600.0
2008-08-14 11:10:00,62.16,62.41,62.16,62.39,114300.0,30.747,30.8707,30.747,30.8608,114300.0
2008-08-14 11:20:00,62.37,62.39,62.28,62.29,78200.0,30.8509,30.8608,30.8064,30.8113,78200.0
2008-08-14 11:30:00,62.28,62.41,62.28,62.35,59000.0,30.8064,30.8707,30.8064,30.841,59000.0
2008-08-14 11:40:00,62.4,62.48,62.32,62.36,90900.0,30.8657,30.9053,30.8262,30.846,90900.0
2008-08-14 11:50:00,62.33,62.39,62.28,62.3,62800.0,30.8311,30.8608,30.8064,30.8163,62800.0
2008-08-14 12:00:00,62.3,62.46,62.25,62.36,75300.0,30.8163,30.8954,30.7915,30.846,75300.0
2008-08-14 12:10:00,62.34,62.52,62.33,62.41,152500.0,30.8361,30.9251,30.8311,30.8707,152500.0
2008-08-14 12:20:00,62.39,62.47,62.33,62.34,67800.0,30.8608,30.9004,30.8311,30.8361,67800.0
2008-08-14 12:30:00,62.31,62.46,62.28,62.41,144500.0,30.8212,30.8954,30.8064,30.8707,144500.0
2008-08-14 12:40:00,62.42,62.66,62.4,62.5,67700.0,30.8756,30.9943,30.8657,30.9152,67700.0
2008-08-14 12:50:00,62.51,62.54,62.46,62.47,47700.0,30.9202,30.935,30.8954,30.9004,47700.0
2008-08-14 13:00:00,62.47,62.51,62.32,62.34,38100.0,30.9004,30.9202,30.8262,30.8361,38100.0
2008-08-14 13:10:00,62.34,62.46,62.32,62.35,44800.0,30.8361,30.8954,30.8262,30.841,44800.0
2008-08-14 13:20:00,62.33,62.38,62.23,62.25,89900.0,30.8311,30.8558,30.7817,30.7915,89900.0
2008-08-14 13:30:00,62.26,62.26,62.12,62.13,54800.0,30.7965,30.7965,30.7272,30.7322,54800.0
2008-08-14 13:40:00,62.14,62.18,62.03,62.09,66800.0,30.7371,30.7569,30.6827,30.7124,66800.0
2008-08-14 13:50:00,62.08,62.22,62.04,62.21,87000.0,30.7075,30.7767,30.6877,30.7718,87000.0
2008-08-14 14:00:00,62.21,62.38,62.19,62.3,114900.0,30.7718,30.8558,30.7619,30.8163,114900.0
2008-08-14 14:10:00,62.31,62.48,62.22,62.44,104200.0,30.8212,30.9053,30.7767,30.8855,104200.0
2008-08-14 14:20:00,62.47,62.47,62.34,62.4,115300.0,30.9004,30.9004,30.8361,30.8657,115300.0
2008-08-14 14:30:00,62.41,62.41,62.23,62.24,46600.0,30.8707,30.8707,30.7817,30.7866,46600.0
2008-08-14 14:40:00,62.23,62.31,61.97,61.99,53900.0,30.7817,30.8212,30.653,30.6629,53900.0
2008-08-14 14:50:00,62.0,62.14,62.0,62.13,76100.0,30.6679,30.7371,30.6679,30.7322,76100.0
2008-08-14 15:00:00,62.11,62.11,61.96,62.08,115100.0,30.7223,30.7223,30.6481,30.7075,115100.0
2008-08-14 15:10:00,62.06,62.17,61.98,62.11,129200.0,30.6976,30.752,30.658,30.7223,129200.0
2008-08-14 15:20:00,62.14,62.15,62.03,62.06,48600.0,30.7371,30.7421,30.6827,30.6976,48600.0
2008-08-14 15:30:00,62.08,62.32,62.06,62.28,155100.0,30.7075,30.8262,30.6976,30.8064,155100.0
2008-08-14 15:40:00,62.25,62.42,62.16,62.42,53500.0,30.7915,30.8756,30.747,30.8756,53500.0
2008-08-14 15:50:00,62.4,62.49,62.32,62.49,15100.0,30.8657,30.9103,30.8262,30.9103,15100.0
2008-08-14 16:00:00,62.48,62.48,62.48,62.48,600.0,30.9053,30.9053,30.9053,30.9053,600.0
2008-08-14 16:10:00,62.48,62.48,62.48,62.48,0.0,30.9053,30.9053,30.9053,30.9053,0.0
2008-08-15 09:30:00,62.72,63.09,62.72,63.03,108700.0,31.024,31.207,31.024,31.1774,108700.0
2008-08-15 09:40:00,63.05,63.32,62.98,63.02,91100.0,31.1873,31.3208,31.1526,31.1724,91100.0
2008-08-15 09:50:00,63.01,63.01,62.27,62.35,187600.0,31.1675,31.1675,30.8014,30.841,187600.0
2008-08-15 10:00:00,62.33,62.33,61.85,62.16,154600.0,30.8311,30.8311,30.5937,30.747,154600.0
2008-08-15 10:10:00,62.19,62.41,62.06,62.14,157500.0,30.7619,30.8707,30.6976,30.7371,157500.0
2008-08-15 10:20:00,62.16,62.37,62.03,62.2,205000.0,30.747,30.8509,30.6827,30.7668,205000.0
2008-08-15 10:30:00,62.21,62.45,62.21,62.33,128000.0,30.7718,30.8905,30.7718,30.8311,128000.0
2008-08-15 10:40:00,62.34,62.46,62.34,62.45,87000.0,30.8361,30.8954,30.8361,30.8905,87000.0
2008-08-15 10:50:00,62.46,62.54,62.39,62.49,89000.0,30.8954,30.935,30.8608,30.9103,89000.0
2008-08-15 11:00:00,62.51,62.54,62.4,62.41,55500.0,30.9202,30.935,30.8657,30.8707,55500.0
2008-08-15 11:10:00,62.41,62.48,62.36,62.37,80600.0,30.8707,30.9053,30.846,30.8509,80600.0
2008-08-15 11:20:00,62.4,62.44,62.33,62.4,18100.0,30.8657,30.8855,30.8311,30.8657,18100.0
2008-08-15 11:30:00,62.37,62.46,62.02,62.05,96500.0,30.8509,30.8954,30.6778,30.6926,96500.0
2008-08-15 11:40:00,62.06,62.2,62.02,62.05,92900.0,30.6976,30.7668,30.6778,30.6926,92900.0
2008-08-15 11:50:00,62.05,62.14,61.98,62.05,92900.0,30.6926,30.7371,30.658,30.6926,92900.0
2008-08-15 12:00:00,62.03,62.19,61.98,62.02,45500.0,30.6827,30.7619,30.658,30.6778,45500.0
2008-08-15 12:10:00,61.99,62.03,61.87,62.03,43700.0,30.6629,30.6827,30.6036,30.6827,43700.0
2008-08-15 12:20:00,62.02,62.16,61.95,61.98,51200.0,30.6778,30.747,30.6432,30.658,51200.0
2008-08-15 12:30:00,61.99,62.33,61.97,62.32,60800.0,30.6629,30.8311,30.653,30.8262,60800.0
2008-08-15 12:40:00,62.3,62.32,62.18,62.25,52000.0,30.8163,30.8262,30.7569,30.7915,52000.0
2008-08-15 12:50:00,62.24,62.34,62.22,62.22,51100.0,30.7866,30.8361,30.7767,30.7767,51100.0
2008-08-15 13:00:00,62.23,62.3,62.12,62.24,83700.0,30.7817,30.8163,30.7272,30.7866,83700.0
2008-08-15 13:10:00,62.24,62.24,62.13,62.19,39900.0,30.7866,30.7866,30.7322,30.7619,39900.0
2008-08-15 13:20:00,62.2,62.26,62.11,62.17,72300.0,30.7668,30.7965,30.7223,30.752,72300.0
2008-08-15 13:30:00,62.18,62.26,62.16,62.23,58500.0,30.7569,30.7965,30.747,30.7817,58500.0
2008-08-15 13:40:00,62.24,62.26,62.17,62.26,43400.0,30.7866,30.7965,30.752,30.7965,43400.0
2008-08-15 13:50:00,62.26,62.26,62.11,62.14,24500.0,30.7965,30.7965,30.7223,30.7371,24500.0
2008-08-15 14:00:00,62.14,62.18,61.95,61.97,61900.0,30.7371,30.7569,30.6432,30.653,61900.0
2008-08-15 14:10:00,61.96,62.02,61.93,62.0,62000.0,30.6481,30.6778,30.6333,30.6679,62000.0
2008-08-15 14:20:00,61.99,62.03,61.88,61.95,143200.0,30.6629,30.6827,30.6085,30.6432,143200.0
2008-08-15 14:30:00,61.97,62.0,61.9,61.9,49200.0,30.653,30.6679,30.6184,30.6184,49200.0
2008-08-15 14:40:00,61.9,61.93,61.88,61.9,35800.0,30.6184,30.6333,30.6085,30.6184,35800.0
2008-08-15 14:50:00,61.9,62.03,61.87,61.98,31300.0,30.6184,30.6827,30.6036,30.658,31300.0
2008-08-15 15:00:00,61.99,62.19,61.99,62.07,44800.0,30.6629,30.7619,30.6629,30.7025,44800.0
2008-08-15 15:10:00,62.08,62.09,62.01,62.04,46300.0,30.7075,30.7124,30.6728,30.6877,46300.0
2008-08-15 15:20:00,62.02,62.21,61.99,62.17,63900.0,30.6778,30.7718,30.6629,30.752,63900.0
2008-08-15 15:30:00,62.17,62.34,62.15,62.29,51300.0,30.752,30.8361,30.7421,30.8113,51300.0
2008-08-15 15:40:00,62.33,62.36,62.19,62.23,30500.0,30.8311,30.846,30.7619,30.7817,30500.0
2008-08-15 15:50:00,62.23,62.43,62.23,62.37,11900.0,30.7817,30.8806,30.7817,30.8509,11900.0
2008-08-15 16:00:00,62.39,62.65,62.39,62.65,400.0,30.8608,30.9894,30.8608,30.9894,400.0
2008-08-15 16:10:00,62.65,62.65,62.65,62.65,0.0,30.9894,30.9894,30.9894,30.9894,0.0
2008-08-18 09:30:00,62.55,62.55,61.85,61.91,74800.0,30.9399,30.9399,30.5937,30.6234,74800.0
2008-08-18 09:40:00,61.91,61.91,61.54,61.61,176500.0,30.6234,30.6234,30.4403,30.475,176500.0
2008-08-18 09:50:00,61.6,61.93,61.58,61.79,137000.0,30.47,30.6333,30.4601,30.564,137000.0
2008-08-18 10:00:00,61.79,61.95,61.73,61.75,209400.0,30.564,30.6432,30.5343,30.5442,209400.0
2008-08-18 10:10:00,61.75,61.9,61.68,61.74,107100.0,30.5442,30.6184,30.5096,30.5393,107100.0
2008-08-18 10:20:00,61.7,61.9,61.69,61.83,115800.0,30.5195,30.6184,30.5145,30.5838,115800.0
2008-08-18 10:30:00,61.83,62.15,61.81,62.12,226100.0,30.5838,30.7421,30.5739,30.7272,226100.0
2008-08-18 10:40:00,62.13,62.27,62.13,62.24,56200.0,30.7322,30.8014,30.7322,30.7866,56200.0
2008-08-18 10:50:00,62.28,62.44,62.2,62.37,186300.0,30.8064,30.8855,30.7668,30.8509,186300.0
2008-08-18 11:00:00,62.38,62.56,62.33,62.56,110600.0,30.8558,30.9449,30.8311,30.9449,110600.0
2008-08-18 11:10:00,62.56,62.66,62.42,62.51,115300.0,30.9449,30.9943,30.8756,30.9202,115300.0
2008-08-18 11:20:00,62.5,62.53,62.2,62.28,80300.0,30.9152,30.93,30.7668,30.8064,80300.0
2008-08-18 11:30:00,62.29,62.4,62.26,62.39,26600.0,30.8113,30.8657,30.7965,30.8608,26600.0
2008-08-18 11:40:00,62.39,62.42,62.22,62.24,50800.0,30.8608,30.8756,30.7767,30.7866,50800.0
2008-08-18 11:50:00,62.24,62.28,61.99,62.02,31300.0,30.7866,30.8064,30.6629,30.6778,31300.0
2008-08-18 12:00:00,61.97,61.99,61.86,61.91,69700.0,30.653,30.6629,30.5986,30.6234,69700.0
2008-08-18 12:10:00,61.87,61.95,61.77,61.83,90500.0,30.6036,30.6432,30.5541,30.5838,90500.0
2008-08-18 12:20:00,61.79,61.97,61.73,61.97,82100.0,30.564,30.653,30.5343,30.653,82100.0
2008-08-18 12:30:00,61.97,61.99,61.73,61.76,66800.0,30.653,30.6629,30.5343,30.5492,66800.0
2008-08-18 12:40:00,61.73,61.73,61.56,61.62,30100.0,30.5343,30.5343,30.4502,30.4799,30100.0
2008-08-18 12:50:00,61.6,61.63,61.52,61.61,89800.0,30.47,30.4849,30.4305,30.475,89800.0
2008-08-18 13:00:00,61.62,61.76,61.61,61.73,95300.0,30.4799,30.5492,30.475,30.5343,95300.0
2008-08-18 13:10:00,61.72,61.73,61.53,61.55,54000.0,30.5294,30.5343,30.4354,30.4453,54000.0
2008-08-18 13:20:00,61.54,61.75,61.53,61.7,41500.0,30.4403,30.5442,30.4354,30.5195,41500.0
2008-08-18 13:30:00,61.69,61.75,61.57,61.6,41500.0,30.5145,30.5442,30.4552,30.47,41500.0
2008-08-18 13:40:00,61.62,61.62,61.43,61.43,50000.0,30.4799,30.4799,30.3859,30.3859,50000.0
2008-08-18 13:50:00,61.41,61.49,61.3,61.3,64900.0,30.376,30.4156,30.3216,30.3216,64900.0
2008-08-18 14:00:00,61.27,61.35,61.18,61.22,122000.0,30.3068,30.3464,30.2623,30.2821,122000.0
2008-08-18 14:10:00,61.21,61.32,61.1,61.1,57300.0,30.2771,30.3315,30.2227,30.2227,57300.0
2008-08-18 14:20:00,61.1,61.11,60.82,60.83,118300.0,30.2227,30.2277,30.0842,30.0892,118300.0
2008-08-18 14:30:00,60.81,60.83,60.61,60.64,60100.0,30.0793,30.0892,29.9803,29.9952,60100.0
2008-08-18 14:40:00,60.64,60.89,60.62,60.88,65600.0,29.9952,30.1188,29.9853,30.1139,65600.0
2008-08-18 14:50:00,60.89,61.06,60.82,61.05,35400.0,30.1188,30.2029,30.0842,30.198,35400.0
2008-08-18 15:00:00,61.07,61.07,60.88,61.0,82100.0,30.2079,30.2079,30.1139,30.1732,82100.0
2008-08-18 15:10:00,61.01,61.06,60.8,60.95,86400.0,30.1782,30.2029,30.0743,30.1485,86400.0
2008-08-18 15:20:00,60.97,61.31,60.9,61.27,104500.0,30.1584,30.3266,30.1238,30.3068,104500.0
2008-08-18 15:30:00,61.27,61.45,61.24,61.38,49100.0,30.3068,30.3958,30.292,30.3612,49100.0
2008-08-18 15:40:00,61.35,61.35,61.06,61.17,51300.0,30.3464,30.3464,30.2029,30.2573,51300.0
2008-08-18 15:50:00,61.1,61.25,61.08,61.25,14400.0,30.2227,30.2969,30.2128,30.2969,14400.0
2008-08-18 16:00:00,61.22,61.44,61.22,61.44,200.0,30.2821,30.3909,30.2821,30.3909,200.0
2008-08-18 16:10:00,61.44,61.44,61.44,61.44,0.0,30.3909,30.3909,30.3909,30.3909,0.0
2008-08-19 09:30:00,60.61,60.62,60.32,60.34,55600.0,29.9803,29.9853,29.8369,29.8468,55600.0
2008-08-19 09:40:00,60.29,60.31,59.95,59.98,124100.0,29.822,29.8319,29.6539,29.6687,124100.0
2008-08-19 09:50:00,59.98,60.12,59.91,60.1,117600.0,29.6687,29.738,29.6341,29.7281,117600.0
2008-08-19 10:00:00,60.1,60.18,59.95,59.96,251000.0,29.7281,29.7676,29.6539,29.6588,251000.0
2008-08-19 10:10:00,59.97,59.99,59.76,59.82,87000.0,29.6638,29.6736,29.5599,29.5896,87000.0
2008-08-19 10:20:00,59.81,59.81,59.41,59.41,136900.0,29.5846,29.5846,29.3868,29.3868,136900.0
2008-08-19 10:30:00,59.39,59.88,59.39,59.87,124300.0,29.3769,29.6192,29.3769,29.6143,124300.0
2008-08-19 10:40:00,59.87,60.08,59.65,59.75,186300.0,29.6143,29.7182,29.5055,29.5549,186300.0
2008-08-19 10:50:00,59.74,59.78,59.61,59.75,175600.0,29.55,29.5698,29.4857,29.5549,175600.0
2008-08-19 11:00:00,59.77,59.78,59.6,59.64,51600.0,29.5648,29.5698,29.4807,29.5005,51600.0
2008-08-19 11:10:00,59.64,59.71,59.52,59.56,130300.0,29.5005,29.5351,29.4412,29.461,130300.0
2008-08-19 11:20:00,59.54,59.85,59.5,59.73,99300.0,29.4511,29.6044,29.4313,29.545,99300.0
2008-08-19 11:30:00,59.75,59.76,59.54,59.57,68100.0,29.5549,29.5599,29.4511,29.4659,68100.0
2008-08-19 11:40:00,59.54,59.65,59.53,59.64,81600.0,29.4511,29.5055,29.4461,29.5005,81600.0
2008-08-19 11:50:00,59.64,59.66,59.55,59.56,128200.0,29.5005,29.5104,29.456,29.461,128200.0
2008-08-19 12:00:00,59.56,59.62,59.5,59.55,53500.0,29.461,29.4906,29.4313,29.456,53500.0
2008-08-19 12:10:00,59.55,59.68,59.49,59.68,96500.0,29.456,29.5203,29.4263,29.5203,96500.0
2008-08-19 12:20:00,59.68,59.76,59.61,59.64,83200.0,29.5203,29.5599,29.4857,29.5005,83200.0
2008-08-19 12:30:00,59.64,59.78,59.52,59.75,105300.0,29.5005,29.5698,29.4412,29.5549,105300.0
2008-08-19 12:40:00,59.77,59.77,59.62,59.77,83000.0,29.5648,29.5648,29.4906,29.5648,83000.0
2008-08-19 12:50:00,59.77,59.89,59.77,59.8,60400.0,29.5648,29.6242,29.5648,29.5797,60400.0
2008-08-19 13:00:00,59.79,59.81,59.66,59.79,56700.0,29.5747,29.5846,29.5104,29.5747,56700.0
2008-08-19 13:10:00,59.8,59.95,59.79,59.79,59200.0,29.5797,29.6539,29.5747,29.5747,59200.0
2008-08-19 13:20:00,59.8,59.97,59.79,59.93,76500.0,29.5797,29.6638,29.5747,29.644,76500.0
2008-08-19 13:30:00,59.93,60.12,59.93,60.02,58800.0,29.644,29.738,29.644,29.6885,58800.0
2008-08-19 13:40:00,60.02,60.08,59.88,59.9,77400.0,29.6885,29.7182,29.6192,29.6291,77400.0
2008-08-19 13:50:00,59.89,59.91,59.73,59.74,60900.0,29.6242,29.6341,29.545,29.55,60900.0
2008-08-19 14:00:00,59.73,60.02,59.72,60.0,102300.0,29.545,29.6885,29.5401,29.6786,102300.0
2008-08-19 14:10:00,60.01,60.03,59.85,59.85,78400.0,29.6835,29.6934,29.6044,29.6044,78400.0
2008-08-19 14:20:00,59.86,59.98,59.78,59.84,183200.0,29.6093,29.6687,29.5698,29.5995,183200.0
2008-08-19 14:30:00,59.83,59.91,59.81,59.84,42600.0,29.5945,29.6341,29.5846,29.5995,42600.0
2008-08-19 14:40:00,59.85,59.88,59.77,59.86,56400.0,29.6044,29.6192,29.5648,29.6093,56400.0
2008-08-19 14:50:00,59.88,59.99,59.87,59.91,77800.0,29.6192,29.6736,29.6143,29.6341,77800.0
2008-08-19 15:00:00,59.92,59.93,59.63,59.72,145700.0,29.639,29.644,29.4956,29.5401,145700.0
2008-08-19 15:10:00,59.72,59.78,59.7,59.72,119200.0,29.5401,29.5698,29.5302,29.5401,119200.0
2008-08-19 15:20:00,59.72,59.98,59.7,59.74,201500.0,29.5401,29.6687,29.5302,29.55,201500.0
2008-08-19 15:30:00,59.73,59.82,59.62,59.62,145000.0,29.545,29.5896,29.4906,29.4906,145000.0
2008-08-19 15:40:00,59.61,59.86,59.53,59.82,131200.0,29.4857,29.6093,29.4461,29.5896,131200.0
2008-08-19 15:50:00,59.82,60.0,59.77,59.95,70500.0,29.5896,29.6786,29.5648,29.6539,70500.0
2008-08-19 16:00:00,59.96,59.96,59.96,59.96,2600.0,29.6588,29.6588,29.6588,29.6588,2600.0
2008-08-19 16:10:00,59.96,59.96,59.96,59.96,0.0,29.6588,29.6588,29.6588,29.6588,0.0
2008-08-20 09:30:00,60.15,60.16,59.53,59.79,64400.0,29.7528,29.7577,29.4461,29.5747,64400.0
2008-08-20 09:40:00,59.79,59.79,59.33,59.34,118600.0,29.5747,29.5747,29.3472,29.3521,118600.0
2008-08-20 09:50:00,59.35,59.74,59.29,59.6,121400.0,29.3571,29.55,29.3274,29.4807,121400.0
2008-08-20 10:00:00,59.57,59.57,59.3,59.33,82700.0,29.4659,29.4659,29.3323,29.3472,82700.0
2008-08-20 10:10:00,59.34,59.67,59.33,59.62,221400.0,29.3521,29.5154,29.3472,29.4906,221400.0
2008-08-20 10:20:00,59.64,59.95,59.4,59.43,160500.0,29.5005,29.6539,29.3818,29.3966,160500.0
2008-08-20 10:30:00,59.44,59.87,59.4,59.71,249400.0,29.4016,29.6143,29.3818,29.5351,249400.0
2008-08-20 10:40:00,59.71,59.8,59.49,59.74,279600.0,29.5351,29.5797,29.4263,29.55,279600.0
2008-08-20 10:50:00,59.74,60.26,59.71,60.2,143800.0,29.55,29.8072,29.5351,29.7775,143800.0
2008-08-20 11:00:00,60.21,60.21,59.91,59.98,81000.0,29.7825,29.7825,29.6341,29.6687,81000.0
2008-08-20 11:10:00,60.0,60.43,60.0,60.25,227300.0,29.6786,29.8913,29.6786,29.8023,227300.0
2008-08-20 11:20:00,60.24,60.35,60.2,60.31,185400.0,29.7973,29.8517,29.7775,29.8319,185400.0
2008-08-20 11:30:00,60.31,60.35,59.93,59.95,76200.0,29.8319,29.8517,29.644,29.6539,76200.0
2008-08-20 11:40:00,59.96,59.96,59.74,59.78,162800.0,29.6588,29.6588,29.55,29.5698,162800.0
2008-08-20 11:50:00,59.79,59.9,59.77,59.79,77600.0,29.5747,29.6291,29.5648,29.5747,77600.0
2008-08-20 12:00:00,59.8,59.91,59.57,59.63,132300.0,29.5797,29.6341,29.4659,29.4956,132300.0
2008-08-20 12:10:00,59.61,59.61,59.42,59.42,100000.0,29.4857,29.4857,29.3917,29.3917,100000.0
2008-08-20 12:20:00,59.39,59.56,59.32,59.47,65500.0,29.3769,29.461,29.3422,29.4164,65500.0
2008-08-20 12:30:00,59.47,59.48,59.33,59.35,113000.0,29.4164,29.4214,29.3472,29.3571,113000.0
2008-08-20 12:40:00,59.34,59.43,59.28,59.28,66800.0,29.3521,29.3966,29.3225,29.3225,66800.0
2008-08-20 12:50:00,59.26,59.28,59.2,59.26,33800.0,29.3126,29.3225,29.2829,29.3126,33800.0
2008-08-20 13:00:00,59.26,59.44,59.23,59.43,46000.0,29.3126,29.4016,29.2977,29.3966,46000.0
2008-08-20 13:10:00,59.45,59.46,59.29,59.36,77800.0,29.4065,29.4115,29.3274,29.362,77800.0
2008-08-20 13:20:00,59.37,59.48,59.28,59.4,60300.0,29.367,29.4214,29.3225,29.3818,60300.0
2008-08-20 13:30:00,59.42,59.45,59.32,59.32,41600.0,29.3917,29.4065,29.3422,29.3422,41600.0
2008-08-20 13:40:00,59.34,59.51,59.3,59.5,37300.0,29.3521,29.4362,29.3323,29.4313,37300.0
2008-08-20 13:50:00,59.49,59.49,59.28,59.39,61200.0,29.4263,29.4263,29.3225,29.3769,61200.0
2008-08-20 14:00:00,59.41,59.41,59.16,59.16,100000.0,29.3868,29.3868,29.2631,29.2631,100000.0
2008-08-20 14:10:00,59.14,59.16,58.93,58.93,58600.0,29.2532,29.2631,29.1493,29.1493,58600.0
2008-08-20 14:20:00,58.93,59.08,58.82,59.0,75000.0,29.1493,29.2235,29.0949,29.184,75000.0
2008-08-20 14:30:00,59.0,59.06,58.86,58.99,120200.0,29.184,29.2136,29.1147,29.179,120200.0
2008-08-20 14:40:00,58.99,59.34,58.98,59.18,140500.0,29.179,29.3521,29.1741,29.273,140500.0
2008-08-20 14:50:00,59.17,59.36,59.1,59.34,75500.0,29.268,29.362,29.2334,29.3521,75500.0
2008-08-20 15:00:00,59.32,59.55,59.21,59.35,119600.0,29.3422,29.456,29.2878,29.3571,119600.0
2008-08-20 15:10:00,59.34,59.35,59.24,59.27,70700.0,29.3521,29.3571,29.3027,29.3175,70700.0
2008-08-20 15:20:00,59.28,59.45,59.22,59.39,130700.0,29.3225,29.4065,29.2928,29.3769,130700.0
2008-08-20 15:30:00,59.38,59.56,59.22,59.49,138700.0,29.3719,29.461,29.2928,29.4263,138700.0
2008-08-20 15:40:00,59.47,59.74,59.45,59.62,109400.0,29.4164,29.55,29.4065,29.4906,109400.0
2008-08-20 15:50:00,59.6,60.03,59.52,60.03,53100.0,29.4807,29.6934,29.4412,29.6934,53100.0
2008-08-20 16:00:00,60.1,60.1,60.1,60.1,2800.0,29.7281,29.7281,29.7281,29.7281,2800.0
2008-08-20 16:10:00,60.1,60.1,60.1,60.1,0.0,29.7281,29.7281,29.7281,29.7281,0.0
2008-08-21 09:30:00,59.43,59.43,58.92,59.25,113900.0,29.3966,29.3966,29.1444,29.3076,113900.0
2008-08-21 09:40:00,59.26,59.37,59.15,59.16,159800.0,29.3126,29.367,29.2581,29.2631,159800.0
2008-08-21 09:50:00,59.14,59.36,59.07,59.29,148500.0,29.2532,29.362,29.2186,29.3274,148500.0
2008-08-21 10:00:00,59.3,59.49,59.21,59.27,221100.0,29.3323,29.4263,29.2878,29.3175,221100.0
2008-08-21 10:10:00,59.26,59.4,59.16,59.39,146900.0,29.3126,29.3818,29.2631,29.3769,146900.0
2008-08-21 10:20:00,59.39,59.52,59.09,59.13,156600.0,29.3769,29.4412,29.2285,29.2483,156600.0
2008-08-21 10:30:00,59.13,59.26,59.03,59.04,222500.0,29.2483,29.3126,29.1988,29.2037,222500.0
2008-08-21 10:40:00,59.04,59.07,58.86,58.95,102000.0,29.2037,29.2186,29.1147,29.1592,102000.0
2008-08-21 10:50:00,58.97,59.18,58.89,59.13,136700.0,29.1691,29.273,29.1295,29.2483,136700.0
2008-08-21 11:00:00,59.16,59.16,58.91,58.94,181800.0,29.2631,29.2631,29.1394,29.1543,181800.0
2008-08-21 11:10:00,58.93,58.97,58.81,58.86,156100.0,29.1493,29.1691,29.09,29.1147,156100.0
2008-08-21 11:20:00,58.87,58.96,58.83,58.85,80500.0,29.1196,29.1642,29.0999,29.1098,80500.0
2008-08-21 11:30:00,58.86,58.86,58.7,58.76,73400.0,29.1147,29.1147,29.0356,29.0652,73400.0
2008-08-21 11:40:00,58.77,59.17,58.77,59.11,120600.0,29.0702,29.268,29.0702,29.2384,120600.0
2008-08-21 11:50:00,59.1,59.1,58.98,59.01,76700.0,29.2334,29.2334,29.1741,29.1889,76700.0
2008-08-21 12:00:00,59.03,59.16,59.03,59.06,65300.0,29.1988,29.2631,29.1988,29.2136,65300.0
2008-08-21 12:10:00,59.05,59.12,59.03,59.1,77400.0,29.2087,29.2433,29.1988,29.2334,77400.0
2008-08-21 12:20:00,59.08,59.1,58.87,58.89,142800.0,29.2235,29.2334,29.1196,29.1295,142800.0
2008-08-21 12:30:00,58.88,59.02,58.88,59.0,117400.0,29.1246,29.1938,29.1246,29.184,117400.0
2008-08-21 12:40:00,58.99,59.0,58.89,59.0,57700.0,29.179,29.184,29.1295,29.184,57700.0
2008-08-21 12:50:00,59.0,59.08,59.0,59.02,41400.0,29.184,29.2235,29.184,29.1938,41400.0
2008-08-21 13:00:00,59.03,59.11,59.02,59.11,68400.0,29.1988,29.2384,29.1938,29.2384,68400.0
2008-08-21 13:10:00,59.11,59.32,59.07,59.28,61900.0,29.2384,29.3422,29.2186,29.3225,61900.0
2008-08-21 13:20:00,59.27,59.31,59.15,59.16,38600.0,29.3175,29.3373,29.2581,29.2631,38600.0
2008-08-21 13:30:00,59.17,59.34,59.13,59.32,36400.0,29.268,29.3521,29.2483,29.3422,36400.0
2008-08-21 13:40:00,59.32,59.32,59.15,59.26,51500.0,29.3422,29.3422,29.2581,29.3126,51500.0
2008-08-21 13:50:00,59.26,59.26,59.14,59.19,110800.0,29.3126,29.3126,29.2532,29.2779,110800.0
2008-08-21 14:00:00,59.17,59.2,59.14,59.16,51900.0,29.268,29.2829,29.2532,29.2631,51900.0
2008-08-21 14:10:00,59.16,59.38,59.15,59.28,99200.0,29.2631,29.3719,29.2581,29.3225,99200.0
2008-08-21 14:20:00,59.28,59.31,59.22,59.26,88000.0,29.3225,29.3373,29.2928,29.3126,88000.0
2008-08-21 14:30:00,59.27,59.48,59.27,59.44,57600.0,29.3175,29.4214,29.3175,29.4016,57600.0
2008-08-21 14:40:00,59.43,59.45,59.38,59.41,64700.0,29.3966,29.4065,29.3719,29.3868,64700.0
2008-08-21 14:50:00,59.41,59.46,59.3,59.3,56100.0,29.3868,29.4115,29.3323,29.3323,56100.0
2008-08-21 15:00:00,59.32,59.4,59.27,59.29,64700.0,29.3422,29.3818,29.3175,29.3274,64700.0
2008-08-21 15:10:00,59.3,59.39,59.27,59.31,91900.0,29.3323,29.3769,29.3175,29.3373,91900.0
2008-08-21 15:20:00,59.29,59.34,59.22,59.23,52400.0,29.3274,29.3521,29.2928,29.2977,52400.0
2008-08-21 15:30:00,59.23,59.26,59.12,59.18,69400.0,29.2977,29.3126,29.2433,29.273,69400.0
2008-08-21 15:40:00,59.2,59.4,59.17,59.25,37100.0,29.2829,29.3818,29.268,29.3076,37100.0
2008-08-21 15:50:00,59.25,59.28,59.03,59.07,36200.0,29.3076,29.3225,29.1988,29.2186,36200.0
2008-08-21 16:00:00,59.05,59.07,59.03,59.03,30200.0,29.2087,29.2186,29.1988,29.1988,30200.0
2008-08-21 16:10:00,59.03,59.03,59.03,59.03,0.0,29.1988,29.1988,29.1988,29.1988,0.0
2008-08-22 09:30:00,59.26,60.0,59.26,59.87,112900.0,29.3126,29.6786,29.3126,29.6143,112900.0
2008-08-22 09:40:00,59.88,60.11,59.85,60.03,158300.0,29.6192,29.733,29.6044,29.6934,158300.0
2008-08-22 09:50:00,60.02,60.17,59.96,60.17,103800.0,29.6885,29.7627,29.6588,29.7627,103800.0
2008-08-22 10:00:00,60.17,60.2,59.9,60.0,179600.0,29.7627,29.7775,29.6291,29.6786,179600.0
2008-08-22 10:10:00,59.98,60.14,59.96,60.1,115500.0,29.6687,29.7478,29.6588,29.7281,115500.0
2008-08-22 10:20:00,60.11,60.11,59.99,59.99,67100.0,29.733,29.733,29.6736,29.6736,67100.0
2008-08-22 10:30:00,60.02,60.06,59.94,60.05,53100.0,29.6885,29.7083,29.6489,29.7033,53100.0
2008-08-22 10:40:00,60.06,60.1,60.04,60.05,18200.0,29.7083,29.7281,29.6984,29.7033,18200.0
2008-08-22 10:50:00,60.04,60.1,59.93,59.94,35400.0,29.6984,29.7281,29.644,29.6489,35400.0
2008-08-22 11:00:00,59.95,59.97,59.87,59.88,19500.0,29.6539,29.6638,29.6143,29.6192,19500.0
2008-08-22 11:10:00,59.86,59.88,59.74,59.88,90400.0,29.6093,29.6192,29.55,29.6192,90400.0
2008-08-22 11:20:00,59.9,59.9,59.79,59.81,29000.0,29.6291,29.6291,29.5747,29.5846,29000.0
2008-08-22 11:30:00,59.82,59.82,59.64,59.65,28100.0,29.5896,29.5896,29.5005,29.5055,28100.0
2008-08-22 11:40:00,59.66,59.68,59.49,59.54,27300.0,29.5104,29.5203,29.4263,29.4511,27300.0
2008-08-22 11:50:00,59.53,59.59,59.49,59.59,22500.0,29.4461,29.4758,29.4263,29.4758,22500.0
2008-08-22 12:00:00,59.61,59.61,59.32,59.36,45200.0,29.4857,29.4857,29.3422,29.362,45200.0
2008-08-22 12:10:00,59.39,59.51,59.36,59.39,55300.0,29.3769,29.4362,29.362,29.3769,55300.0
2008-08-22 12:20:00,59.39,59.46,59.34,59.46,33100.0,29.3769,29.4115,29.3521,29.4115,33100.0
2008-08-22 12:30:00,59.46,59.56,59.41,59.49,15100.0,29.4115,29.461,29.3868,29.4263,15100.0
2008-08-22 12:40:00,59.48,59.57,59.43,59.46,102300.0,29.4214,29.4659,29.3966,29.4115,102300.0
2008-08-22 12:50:00,59.48,59.71,59.47,59.69,131100.0,29.4214,29.5351,29.4164,29.5253,131100.0
2008-08-22 13:00:00,59.7,59.79,59.68,59.77,31400.0,29.5302,29.5747,29.5203,29.5648,31400.0
2008-08-22 13:10:00,59.77,59.79,59.68,59.7,28100.0,29.5648,29.5747,29.5203,29.5302,28100.0
2008-08-22 13:20:00,59.71,59.86,59.71,59.86,32000.0,29.5351,29.6093,29.5351,29.6093,32000.0
2008-08-22 13:30:00,59.86,59.95,59.79,59.89,78200.0,29.6093,29.6539,29.5747,29.6242,78200.0
2008-08-22 13:40:00,59.9,60.01,59.88,60.01,143700.0,29.6291,29.6835,29.6192,29.6835,143700.0
2008-08-22 13:50:00,60.01,60.03,59.92,60.02,106100.0,29.6835,29.6934,29.639,29.6885,106100.0
2008-08-22 14:00:00,59.99,60.03,59.86,59.93,81900.0,29.6736,29.6934,29.6093,29.644,81900.0
2008-08-22 14:10:00,59.93,60.07,59.9,60.07,61700.0,29.644,29.7132,29.6291,29.7132,61700.0
2008-08-22 14:20:00,60.09,60.26,60.08,60.21,76700.0,29.7231,29.8072,29.7182,29.7825,76700.0
2008-08-22 14:30:00,60.22,60.23,60.07,60.23,78800.0,29.7874,29.7924,29.7132,29.7924,78800.0
2008-08-22 14:40:00,60.27,60.4,60.15,60.22,76000.0,29.8121,29.8765,29.7528,29.7874,76000.0
2008-08-22 14:50:00,60.22,60.38,60.2,60.38,67000.0,29.7874,29.8666,29.7775,29.8666,67000.0
2008-08-22 15:00:00,60.38,60.41,60.2,60.34,44000.0,29.8666,29.8814,29.7775,29.8468,44000.0
2008-08-22 15:10:00,60.36,60.46,60.35,60.46,86400.0,29.8567,29.9061,29.8517,29.9061,86400.0
2008-08-22 15:20:00,60.46,60.53,60.45,60.53,68700.0,29.9061,29.9408,29.9012,29.9408,68700.0
2008-08-22 15:30:00,60.54,60.81,60.54,60.7,91900.0,29.9457,30.0793,29.9457,30.0248,91900.0
2008-08-22 15:40:00,60.7,60.88,60.69,60.88,41100.0,30.0248,30.1139,30.0199,30.1139,41100.0
2008-08-22 15:50:00,60.89,61.02,60.81,60.95,27500.0,30.1188,30.1831,30.0793,30.1485,27500.0
2008-08-22 16:00:00,61.0,61.0,60.94,60.94,400.0,30.1732,30.1732,30.1436,30.1436,400.0
2008-08-22 16:10:00,60.94,60.94,60.94,60.94,0.0,30.1436,30.1436,30.1436,30.1436,0.0
2008-08-25 09:30:00,61.04,61.3,59.8,59.82,65300.0,30.193,30.3216,29.5797,29.5896,65300.0
2008-08-25 09:40:00,59.83,60.09,59.68,59.68,92600.0,29.5945,29.7231,29.5203,29.5203,92600.0
2008-08-25 09:50:00,59.69,59.74,59.66,59.7,53100.0,29.5253,29.55,29.5104,29.5302,53100.0
2008-08-25 10:00:00,59.73,59.89,59.63,59.72,174800.0,29.545,29.6242,29.4956,29.5401,174800.0
2008-08-25 10:10:00,59.71,59.92,59.71,59.9,95800.0,29.5351,29.639,29.5351,29.6291,95800.0
2008-08-25 10:20:00,59.91,59.95,59.82,59.84,89400.0,29.6341,29.6539,29.5896,29.5995,89400.0
2008-08-25 10:30:00,59.86,59.86,59.72,59.75,59500.0,29.6093,29.6093,29.5401,29.5549,59500.0
2008-08-25 10:40:00,59.77,59.8,59.69,59.7,38800.0,29.5648,29.5797,29.5253,29.5302,38800.0
2008-08-25 10:50:00,59.69,59.7,59.57,59.7,20500.0,29.5253,29.5302,29.4659,29.5302,20500.0
2008-08-25 11:00:00,59.67,59.76,59.6,59.68,29600.0,29.5154,29.5599,29.4807,29.5203,29600.0
2008-08-25 11:10:00,59.67,59.75,59.59,59.62,32500.0,29.5154,29.5549,29.4758,29.4906,32500.0
2008-08-25 11:20:00,59.68,59.82,59.67,59.81,29400.0,29.5203,29.5896,29.5154,29.5846,29400.0
2008-08-25 11:30:00,59.78,59.8,59.73,59.8,12800.0,29.5698,29.5797,29.545,29.5797,12800.0
2008-08-25 11:40:00,59.79,59.84,59.79,59.84,13900.0,29.5747,29.5995,29.5747,29.5995,13900.0
2008-08-25 11:50:00,59.8,59.8,59.57,59.63,44900.0,29.5797,29.5797,29.4659,29.4956,44900.0
2008-08-25 12:00:00,59.61,59.65,59.52,59.59,66700.0,29.4857,29.5055,29.4412,29.4758,66700.0
2008-08-25 12:10:00,59.56,59.64,59.44,59.59,33000.0,29.461,29.5005,29.4016,29.4758,33000.0
2008-08-25 12:20:00,59.59,59.61,59.45,59.57,38000.0,29.4758,29.4857,29.4065,29.4659,38000.0
2008-08-25 12:30:00,59.59,59.71,59.57,59.7,34100.0,29.4758,29.5351,29.4659,29.5302,34100.0
2008-08-25 12:40:00,59.69,59.71,59.54,59.54,19400.0,29.5253,29.5351,29.4511,29.4511,19400.0
2008-08-25 12:50:00,59.52,59.56,59.4,59.49,35900.0,29.4412,29.461,29.3818,29.4263,35900.0
2008-08-25 13:00:00,59.49,59.63,59.48,59.63,25400.0,29.4263,29.4956,29.4214,29.4956,25400.0
2008-08-25 13:10:00,59.62,59.63,59.56,59.58,34600.0,29.4906,29.4956,29.461,29.4708,34600.0
2008-08-25 13:20:00,59.6,59.65,59.59,59.64,31900.0,29.4807,29.5055,29.4758,29.5005,31900.0
2008-08-25 13:30:00,59.64,59.64,59.58,59.6,21100.0,29.5005,29.5005,29.4708,29.4807,21100.0
2008-08-25 13:40:00,59.6,59.69,59.6,59.66,28500.0,29.4807,29.5253,29.4807,29.5104,28500.0
2008-08-25 13:50:00,59.65,59.7,59.61,59.62,49500.0,29.5055,29.5302,29.4857,29.4906,49500.0
2008-08-25 14:00:00,59.61,59.67,59.56,59.61,71500.0,29.4857,29.5154,29.461,29.4857,71500.0
2008-08-25 14:10:00,59.59,59.64,59.55,59.61,40000.0,29.4758,29.5005,29.456,29.4857,40000.0
2008-08-25 14:20:00,59.57,59.6,59.47,59.5,46400.0,29.4659,29.4807,29.4164,29.4313,46400.0
2008-08-25 14:30:00,59.5,59.5,59.41,59.42,22200.0,29.4313,29.4313,29.3868,29.3917,22200.0
2008-08-25 14:40:00,59.42,59.54,59.36,59.48,29800.0,29.3917,29.4511,29.362,29.4214,29800.0
2008-08-25 14:50:00,59.47,59.48,59.28,59.28,35700.0,29.4164,29.4214,29.3225,29.3225,35700.0
2008-08-25 15:00:00,59.28,59.37,59.24,59.3,27200.0,29.3225,29.367,29.3027,29.3323,27200.0
2008-08-25 15:10:00,59.3,59.38,59.23,59.3,70800.0,29.3323,29.3719,29.2977,29.3323,70800.0
2008-08-25 15:20:00,59.3,59.3,59.16,59.17,20800.0,29.3323,29.3323,29.2631,29.268,20800.0
2008-08-25 15:30:00,59.16,59.23,59.06,59.09,39400.0,29.2631,29.2977,29.2136,29.2285,39400.0
2008-08-25 15:40:00,59.07,59.38,58.99,59.33,31300.0,29.2186,29.3719,29.179,29.3472,31300.0
2008-08-25 15:50:00,59.32,59.34,59.23,59.26,29500.0,29.3422,29.3521,29.2977,29.3126,29500.0
2008-08-25 16:00:00,59.26,59.26,59.26,59.26,300.0,29.3126,29.3126,29.3126,29.3126,300.0
2008-08-25 16:10:00,59.26,59.26,59.26,59.26,0.0,29.3126,29.3126,29.3126,29.3126,0.0
2008-08-26 09:30:00,58.38,59.3,58.38,59.02,183600.0,28.8773,29.3323,28.8773,29.1938,183600.0
2008-08-26 09:40:00,59.02,59.52,58.99,59.41,41600.0,29.1938,29.4412,29.179,29.3868,41600.0
2008-08-26 09:50:00,59.42,59.45,59.31,59.37,19900.0,29.3917,29.4065,29.3373,29.367,19900.0
2008-08-26 10:00:00,59.4,59.53,59.32,59.39,89700.0,29.3818,29.4461,29.3422,29.3769,89700.0
2008-08-26 10:10:00,59.43,59.51,59.33,59.33,36500.0,29.3966,29.4362,29.3472,29.3472,36500.0
2008-08-26 10:20:00,59.4,59.5,59.37,59.45,31700.0,29.3818,29.4313,29.367,29.4065,31700.0
2008-08-26 10:30:00,59.44,59.92,59.44,59.85,51400.0,29.4016,29.639,29.4016,29.6044,51400.0
2008-08-26 10:40:00,59.88,59.92,59.81,59.88,24300.0,29.6192,29.639,29.5846,29.6192,24300.0
2008-08-26 10:50:00,59.87,59.88,59.69,59.69,27600.0,29.6143,29.6192,29.5253,29.5253,27600.0
2008-08-26 11:00:00,59.69,59.79,59.55,59.6,29000.0,29.5253,29.5747,29.456,29.4807,29000.0
2008-08-26 11:10:00,59.6,59.6,59.46,59.5,15300.0,29.4807,29.4807,29.4115,29.4313,15300.0
2008-08-26 11:20:00,59.47,59.51,59.34,59.37,23700.0,29.4164,29.4362,29.3521,29.367,23700.0
2008-08-26 11:30:00,59.38,59.39,59.24,59.25,24900.0,29.3719,29.3769,29.3027,29.3076,24900.0
2008-08-26 11:40:00,59.24,59.35,59.24,59.33,14400.0,29.3027,29.3571,29.3027,29.3472,14400.0
2008-08-26 11:50:00,59.32,59.4,59.3,59.38,27300.0,29.3422,29.3818,29.3323,29.3719,27300.0
2008-08-26 12:00:00,59.36,59.36,59.22,59.27,42300.0,29.362,29.362,29.2928,29.3175,42300.0
2008-08-26 12:10:00,59.27,59.28,59.21,59.26,43000.0,29.3175,29.3225,29.2878,29.3126,43000.0
2008-08-26 12:20:00,59.26,59.28,59.09,59.12,143700.0,29.3126,29.3225,29.2285,29.2433,143700.0
2008-08-26 12:30:00,59.11,59.19,59.1,59.13,92300.0,29.2384,29.2779,29.2334,29.2483,92300.0
2008-08-26 12:40:00,59.14,59.16,59.09,59.1,34000.0,29.2532,29.2631,29.2285,29.2334,34000.0
2008-08-26 12:50:00,59.11,59.11,58.99,59.0,19300.0,29.2384,29.2384,29.179,29.184,19300.0
2008-08-26 13:00:00,58.98,59.02,58.95,58.99,27700.0,29.1741,29.1938,29.1592,29.179,27700.0
2008-08-26 13:10:00,59.0,59.02,58.92,58.92,29700.0,29.184,29.1938,29.1444,29.1444,29700.0
2008-08-26 13:20:00,58.91,58.98,58.88,58.88,24900.0,29.1394,29.1741,29.1246,29.1246,24900.0
2008-08-26 13:30:00,58.87,58.97,58.8,58.94,27200.0,29.1196,29.1691,29.085,29.1543,27200.0
2008-08-26 13:40:00,58.93,58.94,58.83,58.87,21800.0,29.1493,29.1543,29.0999,29.1196,21800.0
2008-08-26 13:50:00,58.85,58.99,58.85,58.98,41500.0,29.1098,29.179,29.1098,29.1741,41500.0
2008-08-26 14:00:00,58.99,59.15,58.91,59.11,98500.0,29.179,29.2581,29.1394,29.2384,98500.0
2008-08-26 14:10:00,59.11,59.22,59.04,59.04,83700.0,29.2384,29.2928,29.2037,29.2037,83700.0
2008-08-26 14:20:00,59.08,59.1,58.88,58.93,74500.0,29.2235,29.2334,29.1246,29.1493,74500.0
2008-08-26 14:30:00,58.92,59.02,58.89,59.0,40300.0,29.1444,29.1938,29.1295,29.184,40300.0
2008-08-26 14:40:00,59.0,59.01,58.89,59.01,58700.0,29.184,29.1889,29.1295,29.1889,58700.0
2008-08-26 14:50:00,59.01,59.07,58.99,59.01,36300.0,29.1889,29.2186,29.179,29.1889,36300.0
2008-08-26 15:00:00,59.01,59.06,58.97,59.03,107900.0,29.1889,29.2136,29.1691,29.1988,107900.0
2008-08-26 15:10:00,59.01,59.29,58.98,59.26,72800.0,29.1889,29.3274,29.1741,29.3126,72800.0
2008-08-26 15:20:00,59.27,59.33,59.21,59.3,47600.0,29.3175,29.3472,29.2878,29.3323,47600.0
2008-08-26 15:30:00,59.32,59.59,59.32,59.49,38500.0,29.3422,29.4758,29.3422,29.4263,38500.0
2008-08-26 15:40:00,59.5,59.6,59.46,59.51,62200.0,29.4313,29.4807,29.4115,29.4362,62200.0
2008-08-26 15:50:00,59.52,59.75,59.52,59.72,130600.0,29.4412,29.5549,29.4412,29.5401,130600.0
2008-08-26 16:00:00,59.73,59.94,59.73,59.94,10000.0,29.545,29.6489,29.545,29.6489,10000.0
2008-08-26 16:10:00,59.94,59.94,59.94,59.94,0.0,29.6489,29.6489,29.6489,29.6489,0.0
2008-08-27 09:30:00,60.38,60.38,59.35,59.62,53900.0,29.8666,29.8666,29.3571,29.4906,53900.0
2008-08-27 09:40:00,59.61,59.67,59.54,59.58,29900.0,29.4857,29.5154,29.4511,29.4708,29900.0
2008-08-27 09:50:00,59.52,59.52,59.4,59.5,45300.0,29.4412,29.4412,29.3818,29.4313,45300.0
2008-08-27 10:00:00,59.49,59.79,59.49,59.73,30800.0,29.4263,29.5747,29.4263,29.545,30800.0
2008-08-27 10:10:00,59.72,59.8,59.68,59.72,55100.0,29.5401,29.5797,29.5203,29.5401,55100.0
2008-08-27 10:20:00,59.69,59.94,59.69,59.88,59200.0,29.5253,29.6489,29.5253,29.6192,59200.0
2008-08-27 10:30:00,59.9,60.05,59.88,59.98,78500.0,29.6291,29.7033,29.6192,29.6687,78500.0
2008-08-27 10:40:00,59.97,60.01,59.78,59.79,56300.0,29.6638,29.6835,29.5698,29.5747,56300.0
2008-08-27 10:50:00,59.79,59.83,59.69,59.83,36400.0,29.5747,29.5945,29.5253,29.5945,36400.0
2008-08-27 11:00:00,59.81,59.82,59.65,59.65,125400.0,29.5846,29.5896,29.5055,29.5055,125400.0
2008-08-27 11:10:00,59.66,59.72,59.66,59.67,25000.0,29.5104,29.5401,29.5104,29.5154,25000.0
2008-08-27 11:20:00,59.7,59.84,59.66,59.67,45200.0,29.5302,29.5995,29.5104,29.5154,45200.0
2008-08-27 11:30:00,59.65,59.79,59.6,59.79,34100.0,29.5055,29.5747,29.4807,29.5747,34100.0
2008-08-27 11:40:00,59.8,59.9,59.78,59.89,34100.0,29.5797,29.6291,29.5698,29.6242,34100.0
2008-08-27 11:50:00,59.89,59.93,59.82,59.92,36500.0,29.6242,29.644,29.5896,29.639,36500.0
2008-08-27 12:00:00,59.92,60.01,59.86,59.98,52900.0,29.639,29.6835,29.6093,29.6687,52900.0
2008-08-27 12:10:00,59.99,60.21,59.92,60.2,56400.0,29.6736,29.7825,29.639,29.7775,56400.0
2008-08-27 12:20:00,60.2,60.27,60.09,60.1,30300.0,29.7775,29.8121,29.7231,29.7281,30300.0
2008-08-27 12:30:00,60.1,60.12,60.05,60.06,10400.0,29.7281,29.738,29.7033,29.7083,10400.0
2008-08-27 12:40:00,60.03,60.23,60.01,60.19,21000.0,29.6934,29.7924,29.6835,29.7726,21000.0
2008-08-27 12:50:00,60.17,60.28,60.16,60.24,15200.0,29.7627,29.8171,29.7577,29.7973,15200.0
2008-08-27 13:00:00,60.24,60.3,60.1,60.11,17100.0,29.7973,29.827,29.7281,29.733,17100.0
2008-08-27 13:10:00,60.1,60.12,60.02,60.02,12200.0,29.7281,29.738,29.6885,29.6885,12200.0
2008-08-27 13:20:00,60.02,60.02,59.9,59.97,24000.0,29.6885,29.6885,29.6291,29.6638,24000.0
2008-08-27 13:30:00,59.97,59.98,59.88,59.94,14000.0,29.6638,29.6687,29.6192,29.6489,14000.0
2008-08-27 13:40:00,59.95,60.05,59.95,60.01,18200.0,29.6539,29.7033,29.6539,29.6835,18200.0
2008-08-27 13:50:00,59.99,59.99,59.83,59.83,61600.0,29.6736,29.6736,29.5945,29.5945,61600.0
2008-08-27 14:00:00,59.85,59.86,59.77,59.81,30700.0,29.6044,29.6093,29.5648,29.5846,30700.0
2008-08-27 14:10:00,59.79,59.79,59.71,59.75,28900.0,29.5747,29.5747,29.5351,29.5549,28900.0
2008-08-27 14:20:00,59.75,59.98,59.72,59.94,64000.0,29.5549,29.6687,29.5401,29.6489,64000.0
2008-08-27 14:30:00,59.94,60.05,59.9,60.05,17100.0,29.6489,29.7033,29.6291,29.7033,17100.0
2008-08-27 14:40:00,60.05,60.16,60.04,60.12,18300.0,29.7033,29.7577,29.6984,29.738,18300.0
2008-08-27 14:50:00,60.11,60.13,59.96,59.98,39200.0,29.733,29.7429,29.6588,29.6687,39200.0
2008-08-27 15:00:00,59.99,60.07,59.99,60.05,34900.0,29.6736,29.7132,29.6736,29.7033,34900.0
2008-08-27 15:10:00,60.05,60.05,59.79,59.81,56800.0,29.7033,29.7033,29.5747,29.5846,56800.0
2008-08-27 15:20:00,59.81,59.81,59.61,59.63,62900.0,29.5846,29.5846,29.4857,29.4956,62900.0
2008-08-27 15:30:00,59.65,59.68,59.53,59.64,64700.0,29.5055,29.5203,29.4461,29.5005,64700.0
2008-08-27 15:40:00,59.64,59.77,59.64,59.72,44500.0,29.5005,29.5648,29.5005,29.5401,44500.0
2008-08-27 15:50:00,59.72,60.22,59.71,60.18,32400.0,29.5401,29.7874,29.5351,29.7676,32400.0
2008-08-27 16:00:00,60.18,60.18,60.18,60.18,100.0,29.7676,29.7676,29.7676,29.7676,100.0
2008-08-27 16:10:00,60.18,60.18,60.18,60.18,0.0,29.7676,29.7676,29.7676,29.7676,0.0
2008-08-28 09:30:00,60.65,60.86,60.55,60.83,23800.0,30.0001,30.104,29.9506,30.0892,23800.0
2008-08-28 09:40:00,60.84,60.87,60.64,60.68,29800.0,30.0941,30.1089,29.9952,30.015,29800.0
2008-08-28 09:50:00,60.69,60.69,60.51,60.6,39700.0,30.0199,30.0199,29.9309,29.9754,39700.0
2008-08-28 10:00:00,60.62,60.65,60.44,60.48,48800.0,29.9853,30.0001,29.8962,29.916,48800.0
2008-08-28 10:10:00,60.47,60.57,60.45,60.57,20000.0,29.9111,29.9605,29.9012,29.9605,20000.0
2008-08-28 10:20:00,60.54,60.55,60.43,60.49,48000.0,29.9457,29.9506,29.8913,29.921,48000.0
2008-08-28 10:30:00,60.48,60.7,60.45,60.66,40000.0,29.916,30.0248,29.9012,30.0051,40000.0
2008-08-28 10:40:00,60.67,60.87,60.64,60.87,37200.0,30.01,30.1089,29.9952,30.1089,37200.0
2008-08-28 10:50:00,60.86,60.96,60.84,60.9,54100.0,30.104,30.1535,30.0941,30.1238,54100.0
2008-08-28 11:00:00,60.92,60.97,60.88,60.93,43200.0,30.1337,30.1584,30.1139,30.1386,43200.0
2008-08-28 11:10:00,60.94,61.06,60.93,61.06,51500.0,30.1436,30.2029,30.1386,30.2029,51500.0
2008-08-28 11:20:00,61.07,61.13,61.01,61.11,37300.0,30.2079,30.2375,30.1782,30.2277,37300.0
2008-08-28 11:30:00,61.11,61.22,61.11,61.18,25600.0,30.2277,30.2821,30.2277,30.2623,25600.0
2008-08-28 11:40:00,61.19,61.25,61.07,61.25,50900.0,30.2672,30.2969,30.2079,30.2969,50900.0
2008-08-28 11:50:00,61.23,61.4,61.22,61.34,53500.0,30.287,30.3711,30.2821,30.3414,53500.0
2008-08-28 12:00:00,61.34,61.35,61.29,61.33,51700.0,30.3414,30.3464,30.3167,30.3365,51700.0
2008-08-28 12:10:00,61.32,61.41,61.29,61.41,43500.0,30.3315,30.376,30.3167,30.376,43500.0
2008-08-28 12:20:00,61.39,61.52,61.39,61.51,21900.0,30.3662,30.4305,30.3662,30.4255,21900.0
2008-08-28 12:30:00,61.51,61.53,61.39,61.41,31700.0,30.4255,30.4354,30.3662,30.376,31700.0
2008-08-28 12:40:00,61.41,61.48,61.35,61.35,29100.0,30.376,30.4107,30.3464,30.3464,29100.0
2008-08-28 12:50:00,61.35,61.45,61.35,61.43,32300.0,30.3464,30.3958,30.3464,30.3859,32300.0
2008-08-28 13:00:00,61.41,61.5,61.4,61.47,26000.0,30.376,30.4206,30.3711,30.4057,26000.0
2008-08-28 13:10:00,61.47,61.51,61.41,61.5,30400.0,30.4057,30.4255,30.376,30.4206,30400.0
2008-08-28 13:20:00,61.5,61.52,61.44,61.49,25300.0,30.4206,30.4305,30.3909,30.4156,25300.0
2008-08-28 13:30:00,61.49,61.55,61.42,61.43,20500.0,30.4156,30.4453,30.381,30.3859,20500.0
2008-08-28 13:40:00,61.43,61.47,61.37,61.37,27000.0,30.3859,30.4057,30.3563,30.3563,27000.0
2008-08-28 13:50:00,61.38,61.41,61.32,61.41,21600.0,30.3612,30.376,30.3315,30.376,21600.0
2008-08-28 14:00:00,61.41,61.41,61.2,61.22,40200.0,30.376,30.376,30.2722,30.2821,40200.0
2008-08-28 14:10:00,61.24,61.41,61.24,61.38,34200.0,30.292,30.376,30.292,30.3612,34200.0
2008-08-28 14:20:00,61.39,61.42,61.35,61.42,36200.0,30.3662,30.381,30.3464,30.381,36200.0
2008-08-28 14:30:00,61.45,61.55,61.44,61.55,25600.0,30.3958,30.4453,30.3909,30.4453,25600.0
2008-08-28 14:40:00,61.55,61.59,61.51,61.52,23200.0,30.4453,30.4651,30.4255,30.4305,23200.0
2008-08-28 14:50:00,61.54,61.58,61.47,61.47,33200.0,30.4403,30.4601,30.4057,30.4057,33200.0
2008-08-28 15:00:00,61.48,61.53,61.42,61.53,32300.0,30.4107,30.4354,30.381,30.4354,32300.0
2008-08-28 15:10:00,61.53,61.54,61.5,61.54,15100.0,30.4354,30.4403,30.4206,30.4403,15100.0
2008-08-28 15:20:00,61.54,61.59,61.43,61.58,57800.0,30.4403,30.4651,30.3859,30.4601,57800.0
2008-08-28 15:30:00,61.59,61.77,61.55,61.77,13500.0,30.4651,30.5541,30.4453,30.5541,13500.0
2008-08-28 15:40:00,61.78,61.85,61.54,61.54,20600.0,30.5591,30.5937,30.4403,30.4403,20600.0
2008-08-28 15:50:00,61.53,62.11,61.45,62.0,31400.0,30.4354,30.7223,30.3958,30.6679,31400.0
2008-08-28 16:00:00,62.0,62.0,62.0,62.0,2400.0,30.6679,30.6679,30.6679,30.6679,2400.0
2008-08-28 16:10:00,62.0,62.0,62.0,62.0,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2008-08-29 09:30:00,61.65,61.65,61.02,61.02,26200.0,30.4948,30.4948,30.1831,30.1831,26200.0
2008-08-29 09:40:00,61.01,61.61,61.0,61.56,94200.0,30.1782,30.475,30.1732,30.4502,94200.0
2008-08-29 09:50:00,61.56,61.63,61.37,61.63,62500.0,30.4502,30.4849,30.3563,30.4849,62500.0
2008-08-29 10:00:00,61.63,61.68,61.46,61.53,42100.0,30.4849,30.5096,30.4008,30.4354,42100.0
2008-08-29 10:10:00,61.5,61.58,61.46,61.47,23100.0,30.4206,30.4601,30.4008,30.4057,23100.0
2008-08-29 10:20:00,61.47,61.49,61.33,61.41,44000.0,30.4057,30.4156,30.3365,30.376,44000.0
2008-08-29 10:30:00,61.42,61.46,61.3,61.34,32600.0,30.381,30.4008,30.3216,30.3414,32600.0
2008-08-29 10:40:00,61.32,61.32,61.12,61.14,29700.0,30.3315,30.3315,30.2326,30.2425,29700.0
2008-08-29 10:50:00,61.15,61.23,61.15,61.21,18200.0,30.2474,30.287,30.2474,30.2771,18200.0
2008-08-29 11:00:00,61.23,61.5,61.22,61.5,54200.0,30.287,30.4206,30.2821,30.4206,54200.0
2008-08-29 11:10:00,61.5,61.74,61.5,61.72,43900.0,30.4206,30.5393,30.4206,30.5294,43900.0
2008-08-29 11:20:00,61.71,61.73,61.56,61.6,25500.0,30.5244,30.5343,30.4502,30.47,25500.0
2008-08-29 11:30:00,61.59,61.61,61.48,61.51,34700.0,30.4651,30.475,30.4107,30.4255,34700.0
2008-08-29 11:40:00,61.53,61.69,61.53,61.63,39400.0,30.4354,30.5145,30.4354,30.4849,39400.0
2008-08-29 11:50:00,61.65,61.68,61.6,61.66,34200.0,30.4948,30.5096,30.47,30.4997,34200.0
2008-08-29 12:00:00,61.67,61.71,61.47,61.5,27500.0,30.5047,30.5244,30.4057,30.4206,27500.0
2008-08-29 12:10:00,61.48,61.61,61.42,61.61,24600.0,30.4107,30.475,30.381,30.475,24600.0
2008-08-29 12:20:00,61.64,61.67,61.56,61.57,34300.0,30.4898,30.5047,30.4502,30.4552,34300.0
2008-08-29 12:30:00,61.55,61.6,61.55,61.56,9200.0,30.4453,30.47,30.4453,30.4502,9200.0
2008-08-29 12:40:00,61.55,61.6,61.52,61.55,27800.0,30.4453,30.47,30.4305,30.4453,27800.0
2008-08-29 12:50:00,61.57,61.68,61.57,61.64,33900.0,30.4552,30.5096,30.4552,30.4898,33900.0
2008-08-29 13:00:00,61.66,61.79,61.64,61.72,56900.0,30.4997,30.564,30.4898,30.5294,56900.0
2008-08-29 13:10:00,61.73,61.94,61.72,61.94,27700.0,30.5343,30.6382,30.5294,30.6382,27700.0
2008-08-29 13:20:00,61.94,62.06,61.9,61.99,45000.0,30.6382,30.6976,30.6184,30.6629,45000.0
2008-08-29 13:30:00,61.98,62.03,61.9,61.9,20900.0,30.658,30.6827,30.6184,30.6184,20900.0
2008-08-29 13:40:00,61.92,62.05,61.9,62.05,18700.0,30.6283,30.6926,30.6184,30.6926,18700.0
2008-08-29 13:50:00,62.04,62.07,62.02,62.07,11800.0,30.6877,30.7025,30.6778,30.7025,11800.0
2008-08-29 14:00:00,62.08,62.09,62.0,62.05,27600.0,30.7075,30.7124,30.6679,30.6926,27600.0
2008-08-29 14:10:00,62.06,62.12,61.99,62.05,35400.0,30.6976,30.7272,30.6629,30.6926,35400.0
2008-08-29 14:20:00,62.05,62.16,62.03,62.16,21700.0,30.6926,30.747,30.6827,30.747,21700.0
2008-08-29 14:30:00,62.17,62.22,62.15,62.2,14000.0,30.752,30.7767,30.7421,30.7668,14000.0
2008-08-29 14:40:00,62.17,62.17,62.12,62.14,10300.0,30.752,30.752,30.7272,30.7371,10300.0
2008-08-29 14:50:00,62.12,62.25,62.09,62.24,52900.0,30.7272,30.7915,30.7124,30.7866,52900.0
2008-08-29 15:00:00,62.23,62.23,62.0,62.05,23200.0,30.7817,30.7817,30.6679,30.6926,23200.0
2008-08-29 15:10:00,62.05,62.05,61.96,61.96,11100.0,30.6926,30.6926,30.6481,30.6481,11100.0
2008-08-29 15:20:00,61.94,61.96,61.85,61.85,31900.0,30.6382,30.6481,30.5937,30.5937,31900.0
2008-08-29 15:30:00,61.82,61.95,61.66,61.66,23000.0,30.5788,30.6432,30.4997,30.4997,23000.0
2008-08-29 15:40:00,61.69,61.82,61.66,61.8,49500.0,30.5145,30.5788,30.4997,30.569,49500.0
2008-08-29 15:50:00,61.81,61.82,61.42,61.44,47800.0,30.5739,30.5788,30.381,30.3909,47800.0
2008-08-29 16:00:00,61.44,61.44,61.44,61.44,400.0,30.3909,30.3909,30.3909,30.3909,400.0
2008-08-29 16:10:00,61.44,61.44,61.44,61.44,0.0,30.3909,30.3909,30.3909,30.3909,0.0
2008-09-02 09:30:00,62.0,62.93,62.0,62.83,39600.0,30.6679,31.1279,30.6679,31.0784,39600.0
2008-09-02 09:40:00,62.86,63.12,62.86,62.92,98300.0,31.0933,31.2219,31.0933,31.123,98300.0
2008-09-02 09:50:00,62.92,62.92,62.59,62.59,60000.0,31.123,31.123,30.9597,30.9597,60000.0
2008-09-02 10:00:00,62.61,62.72,62.53,62.61,145300.0,30.9696,31.024,30.93,30.9696,145300.0
2008-09-02 10:10:00,62.61,62.64,62.32,62.35,75300.0,30.9696,30.9845,30.8262,30.841,75300.0
2008-09-02 10:20:00,62.35,62.35,62.18,62.19,31700.0,30.841,30.841,30.7569,30.7619,31700.0
2008-09-02 10:30:00,62.19,62.19,62.09,62.09,49800.0,30.7619,30.7619,30.7124,30.7124,49800.0
2008-09-02 10:40:00,62.09,62.11,61.78,61.88,74100.0,30.7124,30.7223,30.5591,30.6085,74100.0
2008-09-02 10:50:00,61.89,61.93,61.72,61.86,67100.0,30.6135,30.6333,30.5294,30.5986,67100.0
2008-09-02 11:00:00,61.84,61.99,61.84,61.94,65500.0,30.5887,30.6629,30.5887,30.6382,65500.0
2008-09-02 11:10:00,61.97,62.02,61.93,61.98,51700.0,30.653,30.6778,30.6333,30.658,51700.0
2008-09-02 11:20:00,61.98,62.0,61.8,61.91,80500.0,30.658,30.6679,30.569,30.6234,80500.0
2008-09-02 11:30:00,61.91,62.24,61.91,62.24,60500.0,30.6234,30.7866,30.6234,30.7866,60500.0
2008-09-02 11:40:00,62.27,62.34,62.15,62.19,60400.0,30.8014,30.8361,30.7421,30.7619,60400.0
2008-09-02 11:50:00,62.19,62.23,62.05,62.13,62500.0,30.7619,30.7817,30.6926,30.7322,62500.0
2008-09-02 12:00:00,62.14,62.14,62.01,62.02,36700.0,30.7371,30.7371,30.6728,30.6778,36700.0
2008-09-02 12:10:00,62.03,62.13,62.0,62.07,72900.0,30.6827,30.7322,30.6679,30.7025,72900.0
2008-09-02 12:20:00,62.07,62.07,61.67,61.69,42400.0,30.7025,30.7025,30.5047,30.5145,42400.0
2008-09-02 12:30:00,61.68,61.76,61.59,61.62,60600.0,30.5096,30.5492,30.4651,30.4799,60600.0
2008-09-02 12:40:00,61.62,61.68,61.57,61.65,39000.0,30.4799,30.5096,30.4552,30.4948,39000.0
2008-09-02 12:50:00,61.65,61.82,61.65,61.81,21700.0,30.4948,30.5788,30.4948,30.5739,21700.0
2008-09-02 13:00:00,61.77,61.93,61.74,61.93,27000.0,30.5541,30.6333,30.5393,30.6333,27000.0
2008-09-02 13:10:00,61.94,62.06,61.92,62.02,25200.0,30.6382,30.6976,30.6283,30.6778,25200.0
2008-09-02 13:20:00,62.0,62.0,61.91,61.91,23800.0,30.6679,30.6679,30.6234,30.6234,23800.0
2008-09-02 13:30:00,61.92,62.13,61.84,62.07,56100.0,30.6283,30.7322,30.5887,30.7025,56100.0
2008-09-02 13:40:00,62.06,62.06,61.78,61.8,35700.0,30.6976,30.6976,30.5591,30.569,35700.0
2008-09-02 13:50:00,61.78,61.78,61.46,61.52,121700.0,30.5591,30.5591,30.4008,30.4305,121700.0
2008-09-02 14:00:00,61.5,61.66,61.45,61.49,177000.0,30.4206,30.4997,30.3958,30.4156,177000.0
2008-09-02 14:10:00,61.5,61.52,61.33,61.34,151800.0,30.4206,30.4305,30.3365,30.3414,151800.0
2008-09-02 14:20:00,61.38,61.42,61.24,61.29,108800.0,30.3612,30.381,30.292,30.3167,108800.0
2008-09-02 14:30:00,61.29,61.38,61.17,61.18,42700.0,30.3167,30.3612,30.2573,30.2623,42700.0
2008-09-02 14:40:00,61.16,61.22,61.1,61.11,31500.0,30.2524,30.2821,30.2227,30.2277,31500.0
2008-09-02 14:50:00,61.11,61.11,60.91,60.99,35800.0,30.2277,30.2277,30.1287,30.1683,35800.0
2008-09-02 15:00:00,60.99,61.32,60.94,61.26,46000.0,30.1683,30.3315,30.1436,30.3018,46000.0
2008-09-02 15:10:00,61.28,61.4,61.27,61.33,37800.0,30.3117,30.3711,30.3068,30.3365,37800.0
2008-09-02 15:20:00,61.34,61.61,61.33,61.57,43200.0,30.3414,30.475,30.3365,30.4552,43200.0
2008-09-02 15:30:00,61.55,61.66,61.52,61.53,36100.0,30.4453,30.4997,30.4305,30.4354,36100.0
2008-09-02 15:40:00,61.54,61.68,61.41,61.64,57100.0,30.4403,30.5096,30.376,30.4898,57100.0
2008-09-02 15:50:00,61.64,62.02,61.61,62.02,22200.0,30.4898,30.6778,30.475,30.6778,22200.0
2008-09-02 16:00:00,62.02,62.02,62.0,62.0,300.0,30.6778,30.6778,30.6679,30.6679,300.0
2008-09-02 16:10:00,62.0,62.0,62.0,62.0,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2008-09-03 09:30:00,61.99,61.99,61.67,61.67,55600.0,30.6629,30.6629,30.5047,30.5047,55600.0
2008-09-03 09:40:00,61.7,61.89,61.6,61.89,65000.0,30.5195,30.6135,30.47,30.6135,65000.0
2008-09-03 09:50:00,61.89,62.2,61.89,62.14,64500.0,30.6135,30.7668,30.6135,30.7371,64500.0
2008-09-03 10:00:00,62.13,62.42,62.08,62.12,120300.0,30.7322,30.8756,30.7075,30.7272,120300.0
2008-09-03 10:10:00,62.06,62.15,62.01,62.01,60900.0,30.6976,30.7421,30.6728,30.6728,60900.0
2008-09-03 10:20:00,62.02,62.28,61.99,62.15,53100.0,30.6778,30.8064,30.6629,30.7421,53100.0
2008-09-03 10:30:00,62.17,62.41,62.16,62.37,39700.0,30.752,30.8707,30.747,30.8509,39700.0
2008-09-03 10:40:00,62.34,62.52,62.28,62.3,70900.0,30.8361,30.9251,30.8064,30.8163,70900.0
2008-09-03 10:50:00,62.31,62.43,62.2,62.32,65700.0,30.8212,30.8806,30.7668,30.8262,65700.0
2008-09-03 11:00:00,62.35,62.58,62.35,62.5,58700.0,30.841,30.9548,30.841,30.9152,58700.0
2008-09-03 11:10:00,62.45,62.5,62.21,62.3,67300.0,30.8905,30.9152,30.7718,30.8163,67300.0
2008-09-03 11:20:00,62.3,62.37,62.16,62.17,81600.0,30.8163,30.8509,30.747,30.752,81600.0
2008-09-03 11:30:00,62.19,62.2,61.9,62.0,64200.0,30.7619,30.7668,30.6184,30.6679,64200.0
2008-09-03 11:40:00,62.02,62.05,61.95,61.97,46700.0,30.6778,30.6926,30.6432,30.653,46700.0
2008-09-03 11:50:00,61.95,62.06,61.82,61.82,24700.0,30.6432,30.6976,30.5788,30.5788,24700.0
2008-09-03 12:00:00,61.83,61.84,61.65,61.68,33600.0,30.5838,30.5887,30.4948,30.5096,33600.0
2008-09-03 12:10:00,61.7,61.9,61.58,61.89,42700.0,30.5195,30.6184,30.4601,30.6135,42700.0
2008-09-03 12:20:00,61.86,62.03,61.81,61.93,27200.0,30.5986,30.6827,30.5739,30.6333,27200.0
2008-09-03 12:30:00,61.9,62.02,61.76,62.02,13300.0,30.6184,30.6778,30.5492,30.6778,13300.0
2008-09-03 12:40:00,61.99,61.99,61.9,61.96,27900.0,30.6629,30.6629,30.6184,30.6481,27900.0
2008-09-03 12:50:00,61.97,62.04,61.94,61.97,26200.0,30.653,30.6877,30.6382,30.653,26200.0
2008-09-03 13:00:00,61.98,62.04,61.84,62.03,52600.0,30.658,30.6877,30.5887,30.6827,52600.0
2008-09-03 13:10:00,62.04,62.17,62.03,62.15,69000.0,30.6877,30.752,30.6827,30.7421,69000.0
2008-09-03 13:20:00,62.15,62.21,62.11,62.17,57500.0,30.7421,30.7718,30.7223,30.752,57500.0
2008-09-03 13:30:00,62.17,62.24,62.15,62.2,43400.0,30.752,30.7866,30.7421,30.7668,43400.0
2008-09-03 13:40:00,62.21,62.4,62.17,62.37,112000.0,30.7718,30.8657,30.752,30.8509,112000.0
2008-09-03 13:50:00,62.37,62.43,62.32,62.4,97600.0,30.8509,30.8806,30.8262,30.8657,97600.0
2008-09-03 14:00:00,62.41,62.54,62.19,62.29,122100.0,30.8707,30.935,30.7619,30.8113,122100.0
2008-09-03 14:10:00,62.29,62.32,62.13,62.26,117600.0,30.8113,30.8262,30.7322,30.7965,117600.0
2008-09-03 14:20:00,62.25,62.36,62.14,62.34,133300.0,30.7915,30.846,30.7371,30.8361,133300.0
2008-09-03 14:30:00,62.32,62.52,62.3,62.52,58700.0,30.8262,30.9251,30.8163,30.9251,58700.0
2008-09-03 14:40:00,62.51,62.52,62.3,62.3,86500.0,30.9202,30.9251,30.8163,30.8163,86500.0
2008-09-03 14:50:00,62.3,62.37,62.22,62.37,56600.0,30.8163,30.8509,30.7767,30.8509,56600.0
2008-09-03 15:00:00,62.37,62.42,62.26,62.31,72500.0,30.8509,30.8756,30.7965,30.8212,72500.0
2008-09-03 15:10:00,62.3,62.41,62.24,62.4,102100.0,30.8163,30.8707,30.7866,30.8657,102100.0
2008-09-03 15:20:00,62.4,62.64,62.36,62.49,163900.0,30.8657,30.9845,30.846,30.9103,163900.0
2008-09-03 15:30:00,62.46,62.67,62.43,62.63,44800.0,30.8954,30.9993,30.8806,30.9795,44800.0
2008-09-03 15:40:00,62.64,62.76,62.6,62.7,32400.0,30.9845,31.0438,30.9647,31.0141,32400.0
2008-09-03 15:50:00,62.69,63.02,62.67,62.96,44800.0,31.0092,31.1724,30.9993,31.1427,44800.0
2008-09-03 16:00:00,62.96,62.96,62.96,62.96,100.0,31.1427,31.1427,31.1427,31.1427,100.0
2008-09-03 16:10:00,62.96,62.96,62.96,62.96,0.0,31.1427,31.1427,31.1427,31.1427,0.0
2008-09-04 09:30:00,62.36,62.54,62.29,62.41,70200.0,30.846,30.935,30.8113,30.8707,70200.0
2008-09-04 09:40:00,62.44,62.48,62.14,62.38,59200.0,30.8855,30.9053,30.7371,30.8558,59200.0
2008-09-04 09:50:00,62.4,62.62,62.36,62.38,68700.0,30.8657,30.9746,30.846,30.8558,68700.0
2008-09-04 10:00:00,62.38,62.69,62.37,62.63,87300.0,30.8558,31.0092,30.8509,30.9795,87300.0
2008-09-04 10:10:00,62.64,62.68,62.58,62.64,42400.0,30.9845,31.0042,30.9548,30.9845,42400.0
2008-09-04 10:20:00,62.66,62.72,62.59,62.65,59300.0,30.9943,31.024,30.9597,30.9894,59300.0
2008-09-04 10:30:00,62.65,62.65,62.19,62.34,131000.0,30.9894,30.9894,30.7619,30.8361,131000.0
2008-09-04 10:40:00,62.33,62.33,62.07,62.1,83100.0,30.8311,30.8311,30.7025,30.7173,83100.0
2008-09-04 10:50:00,62.1,62.28,62.1,62.24,88900.0,30.7173,30.8064,30.7173,30.7866,88900.0
2008-09-04 11:00:00,62.24,62.24,61.99,62.05,97000.0,30.7866,30.7866,30.6629,30.6926,97000.0
2008-09-04 11:10:00,62.05,62.17,61.98,62.17,94500.0,30.6926,30.752,30.658,30.752,94500.0
2008-09-04 11:20:00,62.16,62.19,61.95,62.05,86000.0,30.747,30.7619,30.6432,30.6926,86000.0
2008-09-04 11:30:00,62.06,62.07,61.93,61.96,52000.0,30.6976,30.7025,30.6333,30.6481,52000.0
2008-09-04 11:40:00,61.98,62.11,61.93,62.06,81300.0,30.658,30.7223,30.6333,30.6976,81300.0
2008-09-04 11:50:00,62.06,62.2,62.02,62.03,48700.0,30.6976,30.7668,30.6778,30.6827,48700.0
2008-09-04 12:00:00,62.02,62.14,62.0,62.11,21200.0,30.6778,30.7371,30.6679,30.7223,21200.0
2008-09-04 12:10:00,62.11,62.11,62.02,62.02,25200.0,30.7223,30.7223,30.6778,30.6778,25200.0
2008-09-04 12:20:00,62.03,62.12,61.98,62.03,50900.0,30.6827,30.7272,30.658,30.6827,50900.0
2008-09-04 12:30:00,62.03,62.09,61.99,62.09,25400.0,30.6827,30.7124,30.6629,30.7124,25400.0
2008-09-04 12:40:00,62.07,62.13,61.92,61.93,29200.0,30.7025,30.7322,30.6283,30.6333,29200.0
2008-09-04 12:50:00,61.92,61.96,61.84,61.89,28400.0,30.6283,30.6481,30.5887,30.6135,28400.0
2008-09-04 13:00:00,61.92,61.93,61.81,61.85,26600.0,30.6283,30.6333,30.5739,30.5937,26600.0
2008-09-04 13:10:00,61.89,61.93,61.82,61.82,35200.0,30.6135,30.6333,30.5788,30.5788,35200.0
2008-09-04 13:20:00,61.82,61.84,61.46,61.56,68800.0,30.5788,30.5887,30.4008,30.4502,68800.0
2008-09-04 13:30:00,61.55,61.68,61.47,61.68,53600.0,30.4453,30.5096,30.4057,30.5096,53600.0
2008-09-04 13:40:00,61.67,61.78,61.67,61.76,53900.0,30.5047,30.5591,30.5047,30.5492,53900.0
2008-09-04 13:50:00,61.76,61.92,61.69,61.91,40800.0,30.5492,30.6283,30.5145,30.6234,40800.0
2008-09-04 14:00:00,61.91,61.92,61.47,61.49,74300.0,30.6234,30.6283,30.4057,30.4156,74300.0
2008-09-04 14:10:00,61.5,61.53,61.33,61.43,81000.0,30.4206,30.4354,30.3365,30.3859,81000.0
2008-09-04 14:20:00,61.43,61.63,61.34,61.59,92600.0,30.3859,30.4849,30.3414,30.4651,92600.0
2008-09-04 14:30:00,61.57,61.58,61.4,61.57,46700.0,30.4552,30.4601,30.3711,30.4552,46700.0
2008-09-04 14:40:00,61.58,61.67,61.43,61.46,53900.0,30.4601,30.5047,30.3859,30.4008,53900.0
2008-09-04 14:50:00,61.44,61.58,61.38,61.58,66900.0,30.3909,30.4601,30.3612,30.4601,66900.0
2008-09-04 15:00:00,61.59,61.72,61.57,61.67,76800.0,30.4651,30.5294,30.4552,30.5047,76800.0
2008-09-04 15:10:00,61.67,62.01,61.64,61.71,140100.0,30.5047,30.6728,30.4898,30.5244,140100.0
2008-09-04 15:20:00,61.69,61.69,61.54,61.62,79300.0,30.5145,30.5145,30.4403,30.4799,79300.0
2008-09-04 15:30:00,61.6,61.73,61.52,61.53,51500.0,30.47,30.5343,30.4305,30.4354,51500.0
2008-09-04 15:40:00,61.53,61.57,61.36,61.5,90500.0,30.4354,30.4552,30.3513,30.4206,90500.0
2008-09-04 15:50:00,61.49,61.61,61.12,61.28,70500.0,30.4156,30.475,30.2326,30.3117,70500.0
2008-09-04 16:00:00,61.28,61.28,61.28,61.28,100.0,30.3117,30.3117,30.3117,30.3117,100.0
2008-09-04 16:10:00,61.25,61.25,61.25,61.25,400.0,30.2969,30.2969,30.2969,30.2969,400.0
2008-09-05 09:30:00,60.84,60.84,60.35,60.38,78300.0,30.0941,30.0941,29.8517,29.8666,78300.0
2008-09-05 09:40:00,60.36,61.0,60.31,60.81,121700.0,29.8567,30.1732,29.8319,30.0793,121700.0
2008-09-05 09:50:00,60.81,60.83,60.55,60.58,140500.0,30.0793,30.0892,29.9506,29.9655,140500.0
2008-09-05 10:00:00,60.59,60.72,60.31,60.37,143600.0,29.9704,30.0347,29.8319,29.8616,143600.0
2008-09-05 10:10:00,60.35,60.4,60.21,60.31,116500.0,29.8517,29.8765,29.7825,29.8319,116500.0
2008-09-05 10:20:00,60.32,60.42,60.2,60.32,154300.0,29.8369,29.8863,29.7775,29.8369,154300.0
2008-09-05 10:30:00,60.33,60.53,60.26,60.43,130000.0,29.8418,29.9408,29.8072,29.8913,130000.0
2008-09-05 10:40:00,60.42,60.45,60.2,60.22,108000.0,29.8863,29.9012,29.7775,29.7874,108000.0
2008-09-05 10:50:00,60.22,60.26,59.98,60.0,96000.0,29.7874,29.8072,29.6687,29.6786,96000.0
2008-09-05 11:00:00,60.0,60.08,59.88,60.02,92400.0,29.6786,29.7182,29.6192,29.6885,92400.0
2008-09-05 11:10:00,60.02,60.06,59.9,60.01,111300.0,29.6885,29.7083,29.6291,29.6835,111300.0
2008-09-05 11:20:00,60.02,60.43,60.02,60.4,70800.0,29.6885,29.8913,29.6885,29.8765,70800.0
2008-09-05 11:30:00,60.4,60.53,60.3,60.42,47800.0,29.8765,29.9408,29.827,29.8863,47800.0
2008-09-05 11:40:00,60.42,60.7,60.42,60.62,56500.0,29.8863,30.0248,29.8863,29.9853,56500.0
2008-09-05 11:50:00,60.63,60.93,60.56,60.63,148200.0,29.9902,30.1386,29.9556,29.9902,148200.0
2008-09-05 12:00:00,60.65,60.86,60.54,60.61,111800.0,30.0001,30.104,29.9457,29.9803,111800.0
2008-09-05 12:10:00,60.61,60.63,60.34,60.44,97300.0,29.9803,29.9902,29.8468,29.8962,97300.0
2008-09-05 12:20:00,60.45,60.67,60.39,60.67,112000.0,29.9012,30.01,29.8715,30.01,112000.0
2008-09-05 12:30:00,60.68,60.93,60.68,60.78,81800.0,30.015,30.1386,30.015,30.0644,81800.0
2008-09-05 12:40:00,60.76,60.86,60.61,60.81,56200.0,30.0545,30.104,29.9803,30.0793,56200.0
2008-09-05 12:50:00,60.82,60.86,60.63,60.66,88600.0,30.0842,30.104,29.9902,30.0051,88600.0
2008-09-05 13:00:00,60.68,60.86,60.6,60.78,88600.0,30.015,30.104,29.9754,30.0644,88600.0
2008-09-05 13:10:00,60.78,60.93,60.77,60.84,72300.0,30.0644,30.1386,30.0595,30.0941,72300.0
2008-09-05 13:20:00,60.81,60.9,60.74,60.86,52600.0,30.0793,30.1238,30.0446,30.104,52600.0
2008-09-05 13:30:00,60.84,60.96,60.64,60.64,60800.0,30.0941,30.1535,29.9952,29.9952,60800.0
2008-09-05 13:40:00,60.64,60.83,60.63,60.75,144400.0,29.9952,30.0892,29.9902,30.0496,144400.0
2008-09-05 13:50:00,60.72,60.9,60.7,60.88,46100.0,30.0347,30.1238,30.0248,30.1139,46100.0
2008-09-05 14:00:00,60.87,60.9,60.7,60.85,114800.0,30.1089,30.1238,30.0248,30.099,114800.0
2008-09-05 14:10:00,60.84,60.91,60.72,60.89,115800.0,30.0941,30.1287,30.0347,30.1188,115800.0
2008-09-05 14:20:00,60.9,60.99,60.82,60.98,103900.0,30.1238,30.1683,30.0842,30.1633,103900.0
2008-09-05 14:30:00,60.99,61.01,60.88,60.92,90700.0,30.1683,30.1782,30.1139,30.1337,90700.0
2008-09-05 14:40:00,60.91,60.98,60.86,60.97,66900.0,30.1287,30.1633,30.104,30.1584,66900.0
2008-09-05 14:50:00,60.97,61.29,60.95,61.22,104600.0,30.1584,30.3167,30.1485,30.2821,104600.0
2008-09-05 15:00:00,61.21,61.22,61.04,61.06,85400.0,30.2771,30.2821,30.193,30.2029,85400.0
2008-09-05 15:10:00,61.05,61.09,60.94,61.03,54600.0,30.198,30.2178,30.1436,30.1881,54600.0
2008-09-05 15:20:00,61.03,61.03,60.82,61.0,116800.0,30.1881,30.1881,30.0842,30.1732,116800.0
2008-09-05 15:30:00,60.99,61.17,60.96,61.16,79300.0,30.1683,30.2573,30.1535,30.2524,79300.0
2008-09-05 15:40:00,61.15,61.27,61.02,61.2,73300.0,30.2474,30.3068,30.1831,30.2722,73300.0
2008-09-05 15:50:00,61.18,61.36,61.15,61.31,31700.0,30.2623,30.3513,30.2474,30.3266,31700.0
2008-09-05 16:00:00,61.3,61.3,61.2,61.2,800.0,30.3216,30.3216,30.2722,30.2722,800.0
2008-09-05 16:10:00,61.2,61.2,61.2,61.2,0.0,30.2722,30.2722,30.2722,30.2722,0.0
2008-09-08 09:30:00,63.49,64.04,63.42,63.82,104700.0,31.4049,31.677,31.3703,31.5681,104700.0
2008-09-08 09:40:00,63.76,63.89,63.42,63.47,146800.0,31.5385,31.6028,31.3703,31.395,146800.0
2008-09-08 09:50:00,63.43,63.45,62.82,62.92,105100.0,31.3752,31.3851,31.0735,31.123,105100.0
2008-09-08 10:00:00,62.88,63.29,62.71,63.27,59100.0,31.1032,31.306,31.0191,31.2961,59100.0
2008-09-08 10:10:00,63.3,63.37,63.01,63.05,51200.0,31.3109,31.3455,31.1675,31.1873,51200.0
2008-09-08 10:20:00,63.04,63.27,63.04,63.05,73900.0,31.1823,31.2961,31.1823,31.1873,73900.0
2008-09-08 10:30:00,63.08,63.29,63.07,63.29,74200.0,31.2021,31.306,31.1972,31.306,74200.0
2008-09-08 10:40:00,63.3,63.37,63.04,63.05,51000.0,31.3109,31.3455,31.1823,31.1873,51000.0
2008-09-08 10:50:00,63.04,63.05,62.58,62.66,145100.0,31.1823,31.1873,30.9548,30.9943,145100.0
2008-09-08 11:00:00,62.65,63.12,62.45,62.92,152800.0,30.9894,31.2219,30.8905,31.123,152800.0
2008-09-08 11:10:00,62.91,63.2,62.82,62.99,130900.0,31.118,31.2615,31.0735,31.1576,130900.0
2008-09-08 11:20:00,62.99,63.15,62.85,62.86,124500.0,31.1576,31.2367,31.0883,31.0933,124500.0
2008-09-08 11:30:00,62.87,63.12,62.85,63.03,113800.0,31.0982,31.2219,31.0883,31.1774,113800.0
2008-09-08 11:40:00,63.0,63.07,62.64,62.76,134700.0,31.1625,31.1972,30.9845,31.0438,134700.0
2008-09-08 11:50:00,62.76,62.93,62.47,62.71,175100.0,31.0438,31.1279,30.9004,31.0191,175100.0
2008-09-08 12:00:00,62.74,62.81,62.44,62.46,123000.0,31.0339,31.0685,30.8855,30.8954,123000.0
2008-09-08 12:10:00,62.47,62.66,62.25,62.64,65500.0,30.9004,30.9943,30.7915,30.9845,65500.0
2008-09-08 12:20:00,62.63,62.85,62.6,62.84,34700.0,30.9795,31.0883,30.9647,31.0834,34700.0
2008-09-08 12:30:00,62.82,63.12,62.82,63.11,86400.0,31.0735,31.2219,31.0735,31.2169,86400.0
2008-09-08 12:40:00,63.12,63.21,62.97,63.04,87800.0,31.2219,31.2664,31.1477,31.1823,87800.0
2008-09-08 12:50:00,63.05,63.29,63.01,63.2,61900.0,31.1873,31.306,31.1675,31.2615,61900.0
2008-09-08 13:00:00,63.2,63.3,62.86,62.86,65000.0,31.2615,31.3109,31.0933,31.0933,65000.0
2008-09-08 13:10:00,62.87,63.2,62.87,63.16,91800.0,31.0982,31.2615,31.0982,31.2417,91800.0
2008-09-08 13:20:00,63.15,63.2,63.09,63.12,49900.0,31.2367,31.2615,31.207,31.2219,49900.0
2008-09-08 13:30:00,63.12,63.17,62.96,62.98,90200.0,31.2219,31.2466,31.1427,31.1526,90200.0
2008-09-08 13:40:00,62.94,63.1,62.84,62.98,73300.0,31.1328,31.212,31.0834,31.1526,73300.0
2008-09-08 13:50:00,62.94,62.96,62.73,62.78,92200.0,31.1328,31.1427,31.029,31.0537,92200.0
2008-09-08 14:00:00,62.75,63.13,62.71,63.07,151800.0,31.0389,31.2268,31.0191,31.1972,151800.0
2008-09-08 14:10:00,63.08,63.21,62.9,63.06,132300.0,31.2021,31.2664,31.1131,31.1922,132300.0
2008-09-08 14:20:00,63.01,63.16,62.92,63.12,58900.0,31.1675,31.2417,31.123,31.2219,58900.0
2008-09-08 14:30:00,63.15,63.28,63.04,63.21,41800.0,31.2367,31.301,31.1823,31.2664,41800.0
2008-09-08 14:40:00,63.2,63.29,63.09,63.13,35000.0,31.2615,31.306,31.207,31.2268,35000.0
2008-09-08 14:50:00,63.11,63.28,63.1,63.22,48500.0,31.2169,31.301,31.212,31.2713,48500.0
2008-09-08 15:00:00,63.22,63.25,62.96,63.0,54800.0,31.2713,31.2862,31.1427,31.1625,54800.0
2008-09-08 15:10:00,63.01,63.28,62.94,63.19,70000.0,31.1675,31.301,31.1328,31.2565,70000.0
2008-09-08 15:20:00,63.2,63.5,63.18,63.44,79300.0,31.2615,31.4098,31.2516,31.3802,79300.0
2008-09-08 15:30:00,63.44,63.6,63.41,63.46,57600.0,31.3802,31.4593,31.3653,31.3901,57600.0
2008-09-08 15:40:00,63.5,63.73,63.49,63.6,56900.0,31.4098,31.5236,31.4049,31.4593,56900.0
2008-09-08 15:50:00,63.61,63.94,63.59,63.85,28600.0,31.4643,31.6275,31.4544,31.583,28600.0
2008-09-08 16:00:00,63.86,63.95,63.86,63.94,1600.0,31.5879,31.6324,31.5879,31.6275,1600.0
2008-09-08 16:10:00,63.94,63.94,63.94,63.94,0.0,31.6275,31.6275,31.6275,31.6275,0.0
2008-09-09 09:30:00,63.58,63.66,63.12,63.28,92200.0,31.4494,31.489,31.2219,31.301,92200.0
2008-09-09 09:40:00,63.31,63.83,63.23,63.75,69200.0,31.3159,31.5731,31.2763,31.5335,69200.0
2008-09-09 09:50:00,63.72,63.95,63.63,63.84,65500.0,31.5187,31.6324,31.4742,31.578,65500.0
2008-09-09 10:00:00,63.84,63.92,63.56,63.67,127200.0,31.578,31.6176,31.4395,31.4939,127200.0
2008-09-09 10:10:00,63.68,63.87,63.64,63.68,112800.0,31.4989,31.5929,31.4791,31.4989,112800.0
2008-09-09 10:20:00,63.69,63.8,63.57,63.68,102300.0,31.5038,31.5582,31.4445,31.4989,102300.0
2008-09-09 10:30:00,63.64,64.12,63.55,63.7,140100.0,31.4791,31.7165,31.4346,31.5088,140100.0
2008-09-09 10:40:00,63.72,63.83,63.57,63.58,49800.0,31.5187,31.5731,31.4445,31.4494,49800.0
2008-09-09 10:50:00,63.58,63.58,63.15,63.37,114100.0,31.4494,31.4494,31.2367,31.3455,114100.0
2008-09-09 11:00:00,63.41,63.52,63.18,63.2,55500.0,31.3653,31.4197,31.2516,31.2615,55500.0
2008-09-09 11:10:00,63.21,63.21,62.93,63.0,46200.0,31.2664,31.2664,31.1279,31.1625,46200.0
2008-09-09 11:20:00,63.01,63.43,63.01,63.42,50700.0,31.1675,31.3752,31.1675,31.3703,50700.0
2008-09-09 11:30:00,63.4,63.44,63.22,63.34,51300.0,31.3604,31.3802,31.2713,31.3307,51300.0
2008-09-09 11:40:00,63.33,63.36,63.15,63.28,52400.0,31.3258,31.3406,31.2367,31.301,52400.0
2008-09-09 11:50:00,63.29,63.31,63.16,63.21,30800.0,31.306,31.3159,31.2417,31.2664,30800.0
2008-09-09 12:00:00,63.18,63.32,63.17,63.19,24700.0,31.2516,31.3208,31.2466,31.2565,24700.0
2008-09-09 12:10:00,63.22,63.26,63.06,63.12,52300.0,31.2713,31.2911,31.1922,31.2219,52300.0
2008-09-09 12:20:00,63.14,63.34,63.12,63.18,83500.0,31.2318,31.3307,31.2219,31.2516,83500.0
2008-09-09 12:30:00,63.18,63.45,63.15,63.4,87000.0,31.2516,31.3851,31.2367,31.3604,87000.0
2008-09-09 12:40:00,63.4,63.42,63.27,63.31,61000.0,31.3604,31.3703,31.2961,31.3159,61000.0
2008-09-09 12:50:00,63.31,63.37,63.21,63.3,56900.0,31.3159,31.3455,31.2664,31.3109,56900.0
2008-09-09 13:00:00,63.27,63.52,63.24,63.42,39200.0,31.2961,31.4197,31.2812,31.3703,39200.0
2008-09-09 13:10:00,63.41,63.45,63.25,63.42,57900.0,31.3653,31.3851,31.2862,31.3703,57900.0
2008-09-09 13:20:00,63.43,63.47,63.18,63.22,74400.0,31.3752,31.395,31.2516,31.2713,74400.0
2008-09-09 13:30:00,63.26,63.34,63.17,63.33,58200.0,31.2911,31.3307,31.2466,31.3258,58200.0
2008-09-09 13:40:00,63.31,63.35,63.06,63.07,53300.0,31.3159,31.3357,31.1922,31.1972,53300.0
2008-09-09 13:50:00,63.09,63.28,63.06,63.19,61300.0,31.207,31.301,31.1922,31.2565,61300.0
2008-09-09 14:00:00,63.17,63.28,63.1,63.2,98500.0,31.2466,31.301,31.212,31.2615,98500.0
2008-09-09 14:10:00,63.19,63.21,62.93,63.0,72800.0,31.2565,31.2664,31.1279,31.1625,72800.0
2008-09-09 14:20:00,63.0,63.22,62.94,63.08,97300.0,31.1625,31.2713,31.1328,31.2021,97300.0
2008-09-09 14:30:00,63.08,63.08,62.6,62.6,130100.0,31.2021,31.2021,30.9647,30.9647,130100.0
2008-09-09 14:40:00,62.61,62.77,62.45,62.76,116500.0,30.9696,31.0488,30.8905,31.0438,116500.0
2008-09-09 14:50:00,62.77,62.78,62.38,62.5,73300.0,31.0488,31.0537,30.8558,30.9152,73300.0
2008-09-09 15:00:00,62.51,62.52,62.22,62.35,160800.0,30.9202,30.9251,30.7767,30.841,160800.0
2008-09-09 15:10:00,62.37,62.63,62.31,62.42,110400.0,30.8509,30.9795,30.8212,30.8756,110400.0
2008-09-09 15:20:00,62.43,62.48,62.39,62.48,84800.0,30.8806,30.9053,30.8608,30.9053,84800.0
2008-09-09 15:30:00,62.49,62.69,62.32,62.37,61600.0,30.9103,31.0092,30.8262,30.8509,61600.0
2008-09-09 15:40:00,62.38,62.44,62.09,62.11,53800.0,30.8558,30.8855,30.7124,30.7223,53800.0
2008-09-09 15:50:00,62.04,62.11,61.06,61.21,56500.0,30.6877,30.7223,30.2029,30.2771,56500.0
2008-09-09 16:00:00,61.21,61.23,61.21,61.23,1700.0,30.2771,30.287,30.2771,30.287,1700.0
2008-09-09 16:10:00,61.23,61.23,61.23,61.23,0.0,30.287,30.287,30.287,30.287,0.0
2008-09-10 09:30:00,61.87,62.1,61.49,61.49,81100.0,30.6036,30.7173,30.4156,30.4156,81100.0
2008-09-10 09:40:00,61.48,61.86,61.41,61.63,67300.0,30.4107,30.5986,30.376,30.4849,67300.0
2008-09-10 09:50:00,61.62,61.85,61.54,61.65,95700.0,30.4799,30.5937,30.4403,30.4948,95700.0
2008-09-10 10:00:00,61.59,61.81,61.49,61.66,147100.0,30.4651,30.5739,30.4156,30.4997,147100.0
2008-09-10 10:10:00,61.67,61.68,61.42,61.53,101600.0,30.5047,30.5096,30.381,30.4354,101600.0
2008-09-10 10:20:00,61.57,61.61,61.44,61.47,60600.0,30.4552,30.475,30.3909,30.4057,60600.0
2008-09-10 10:30:00,61.47,61.71,61.35,61.53,227700.0,30.4057,30.5244,30.3464,30.4354,227700.0
2008-09-10 10:40:00,61.4,61.54,61.22,61.26,69700.0,30.3711,30.4403,30.2821,30.3018,69700.0
2008-09-10 10:50:00,61.27,61.31,60.94,60.97,65200.0,30.3068,30.3266,30.1436,30.1584,65200.0
2008-09-10 11:00:00,60.95,61.05,60.8,61.03,73800.0,30.1485,30.198,30.0743,30.1881,73800.0
2008-09-10 11:10:00,61.0,61.02,60.71,60.81,109800.0,30.1732,30.1831,30.0298,30.0793,109800.0
2008-09-10 11:20:00,60.79,60.88,60.41,60.43,63900.0,30.0694,30.1139,29.8814,29.8913,63900.0
2008-09-10 11:30:00,60.41,60.94,60.36,60.86,91600.0,29.8814,30.1436,29.8567,30.104,91600.0
2008-09-10 11:40:00,60.9,61.35,60.88,61.26,134000.0,30.1238,30.3464,30.1139,30.3018,134000.0
2008-09-10 11:50:00,61.26,61.37,61.16,61.24,77000.0,30.3018,30.3563,30.2524,30.292,77000.0
2008-09-10 12:00:00,61.21,61.55,61.16,61.48,42700.0,30.2771,30.4453,30.2524,30.4107,42700.0
2008-09-10 12:10:00,61.48,61.48,61.26,61.31,51200.0,30.4107,30.4107,30.3018,30.3266,51200.0
2008-09-10 12:20:00,61.31,61.44,61.12,61.15,38900.0,30.3266,30.3909,30.2326,30.2474,38900.0
2008-09-10 12:30:00,61.16,61.42,61.15,61.4,76300.0,30.2524,30.381,30.2474,30.3711,76300.0
2008-09-10 12:40:00,61.4,61.45,61.19,61.3,64000.0,30.3711,30.3958,30.2672,30.3216,64000.0
2008-09-10 12:50:00,61.32,61.39,61.24,61.28,40500.0,30.3315,30.3662,30.292,30.3117,40500.0
2008-09-10 13:00:00,61.28,61.37,61.21,61.26,41000.0,30.3117,30.3563,30.2771,30.3018,41000.0
2008-09-10 13:10:00,61.26,61.35,61.23,61.32,34700.0,30.3018,30.3464,30.287,30.3315,34700.0
2008-09-10 13:20:00,61.35,61.36,61.12,61.13,68100.0,30.3464,30.3513,30.2326,30.2375,68100.0
2008-09-10 13:30:00,61.11,61.47,61.1,61.43,33200.0,30.2277,30.4057,30.2227,30.3859,33200.0
2008-09-10 13:40:00,61.42,61.44,61.2,61.26,37500.0,30.381,30.3909,30.2722,30.3018,37500.0
2008-09-10 13:50:00,61.24,61.37,61.19,61.24,60000.0,30.292,30.3563,30.2672,30.292,60000.0
2008-09-10 14:00:00,61.25,61.54,61.21,61.54,73300.0,30.2969,30.4403,30.2771,30.4403,73300.0
2008-09-10 14:10:00,61.52,62.0,61.51,61.93,99200.0,30.4305,30.6679,30.4255,30.6333,99200.0
2008-09-10 14:20:00,61.93,61.96,61.81,61.93,87500.0,30.6333,30.6481,30.5739,30.6333,87500.0
2008-09-10 14:30:00,61.93,62.15,61.92,62.05,88200.0,30.6333,30.7421,30.6283,30.6926,88200.0
2008-09-10 14:40:00,62.05,62.12,61.96,62.09,47400.0,30.6926,30.7272,30.6481,30.7124,47400.0
2008-09-10 14:50:00,62.11,62.12,61.83,62.0,81000.0,30.7223,30.7272,30.5838,30.6679,81000.0
2008-09-10 15:00:00,62.03,62.23,62.02,62.07,139100.0,30.6827,30.7817,30.6778,30.7025,139100.0
2008-09-10 15:10:00,62.04,62.2,61.9,62.04,88500.0,30.6877,30.7668,30.6184,30.6877,88500.0
2008-09-10 15:20:00,62.03,62.08,61.76,61.88,149100.0,30.6827,30.7075,30.5492,30.6085,149100.0
2008-09-10 15:30:00,61.89,62.0,61.71,61.78,65600.0,30.6135,30.6679,30.5244,30.5591,65600.0
2008-09-10 15:40:00,61.77,62.02,61.74,61.91,46000.0,30.5541,30.6778,30.5393,30.6234,46000.0
2008-09-10 15:50:00,61.93,61.97,61.62,61.62,39600.0,30.6333,30.653,30.4799,30.4799,39600.0
2008-09-10 16:00:00,61.58,61.62,61.58,61.62,200.0,30.4601,30.4799,30.4601,30.4799,200.0
2008-09-10 16:10:00,61.62,61.62,61.62,61.62,0.0,30.4799,30.4799,30.4799,30.4799,0.0
2008-09-11 09:30:00,61.34,61.34,60.35,60.47,47300.0,30.3414,30.3414,29.8517,29.9111,47300.0
2008-09-11 09:40:00,60.48,60.62,60.35,60.62,81100.0,29.916,29.9853,29.8517,29.9853,81100.0
2008-09-11 09:50:00,60.62,60.86,60.53,60.6,74200.0,29.9853,30.104,29.9408,29.9754,74200.0
2008-09-11 10:00:00,60.55,60.97,60.53,60.86,103700.0,29.9506,30.1584,29.9408,30.104,103700.0
2008-09-11 10:10:00,60.84,61.02,60.55,60.59,154000.0,30.0941,30.1831,29.9506,29.9704,154000.0
2008-09-11 10:20:00,60.58,60.77,60.36,60.36,107100.0,29.9655,30.0595,29.8567,29.8567,107100.0
2008-09-11 10:30:00,60.35,60.62,60.33,60.52,148000.0,29.8517,29.9853,29.8418,29.9358,148000.0
2008-09-11 10:40:00,60.52,60.94,60.52,60.93,72700.0,29.9358,30.1436,29.9358,30.1386,72700.0
2008-09-11 10:50:00,60.98,61.2,60.91,61.01,140200.0,30.1633,30.2722,30.1287,30.1782,140200.0
2008-09-11 11:00:00,61.0,61.17,60.75,60.76,135700.0,30.1732,30.2573,30.0496,30.0545,135700.0
2008-09-11 11:10:00,60.77,61.06,60.73,60.83,105500.0,30.0595,30.2029,30.0397,30.0892,105500.0
2008-09-11 11:20:00,60.84,60.9,60.77,60.86,57400.0,30.0941,30.1238,30.0595,30.104,57400.0
2008-09-11 11:30:00,60.87,61.29,60.84,61.2,109800.0,30.1089,30.3167,30.0941,30.2722,109800.0
2008-09-11 11:40:00,61.14,61.49,61.12,61.25,97800.0,30.2425,30.4156,30.2326,30.2969,97800.0
2008-09-11 11:50:00,61.28,61.71,61.28,61.44,105100.0,30.3117,30.5244,30.3117,30.3909,105100.0
2008-09-11 12:00:00,61.45,61.76,61.2,61.28,125800.0,30.3958,30.5492,30.2722,30.3117,125800.0
2008-09-11 12:10:00,61.27,61.27,61.11,61.16,66900.0,30.3068,30.3068,30.2277,30.2524,66900.0
2008-09-11 12:20:00,61.15,61.31,61.14,61.26,68100.0,30.2474,30.3266,30.2425,30.3018,68100.0
2008-09-11 12:30:00,61.25,61.41,61.03,61.04,174400.0,30.2969,30.376,30.1881,30.193,174400.0
2008-09-11 12:40:00,61.03,61.2,60.94,61.05,122900.0,30.1881,30.2722,30.1436,30.198,122900.0
2008-09-11 12:50:00,61.07,61.28,61.07,61.16,101800.0,30.2079,30.3117,30.2079,30.2524,101800.0
2008-09-11 13:00:00,61.17,61.19,60.99,61.11,124100.0,30.2573,30.2672,30.1683,30.2277,124100.0
2008-09-11 13:10:00,61.11,61.18,60.97,61.12,106600.0,30.2277,30.2623,30.1584,30.2326,106600.0
2008-09-11 13:20:00,61.13,61.16,60.93,61.13,110100.0,30.2375,30.2524,30.1386,30.2375,110100.0
2008-09-11 13:30:00,61.16,61.45,61.16,61.4,108300.0,30.2524,30.3958,30.2524,30.3711,108300.0
2008-09-11 13:40:00,61.38,61.54,61.28,61.34,140000.0,30.3612,30.4403,30.3117,30.3414,140000.0
2008-09-11 13:50:00,61.36,61.67,61.36,61.55,117300.0,30.3513,30.5047,30.3513,30.4453,117300.0
2008-09-11 14:00:00,61.55,61.74,61.37,61.62,115000.0,30.4453,30.5393,30.3563,30.4799,115000.0
2008-09-11 14:10:00,61.59,61.72,61.52,61.59,137500.0,30.4651,30.5294,30.4305,30.4651,137500.0
2008-09-11 14:20:00,61.6,61.76,61.6,61.73,90000.0,30.47,30.5492,30.47,30.5343,90000.0
2008-09-11 14:30:00,61.71,61.76,61.58,61.68,87200.0,30.5244,30.5492,30.4601,30.5096,87200.0
2008-09-11 14:40:00,61.68,61.79,61.52,61.78,59400.0,30.5096,30.564,30.4305,30.5591,59400.0
2008-09-11 14:50:00,61.8,61.84,61.48,61.5,110700.0,30.569,30.5887,30.4107,30.4206,110700.0
2008-09-11 15:00:00,61.51,61.77,61.51,61.75,85100.0,30.4255,30.5541,30.4255,30.5442,85100.0
2008-09-11 15:10:00,61.76,61.76,61.24,61.27,116100.0,30.5492,30.5492,30.292,30.3068,116100.0
2008-09-11 15:20:00,61.26,61.43,61.09,61.1,183800.0,30.3018,30.3859,30.2178,30.2227,183800.0
2008-09-11 15:30:00,61.11,61.52,61.04,61.52,101000.0,30.2277,30.4305,30.193,30.4305,101000.0
2008-09-11 15:40:00,61.49,61.57,61.35,61.41,64200.0,30.4156,30.4552,30.3464,30.376,64200.0
2008-09-11 15:50:00,61.43,62.24,61.43,62.18,35300.0,30.3859,30.7866,30.3859,30.7569,35300.0
2008-09-11 16:00:00,62.22,62.23,62.22,62.23,200.0,30.7767,30.7817,30.7767,30.7817,200.0
2008-09-11 16:10:00,62.23,62.23,62.23,62.23,0.0,30.7817,30.7817,30.7817,30.7817,0.0
2008-09-12 09:30:00,61.7,61.8,61.21,61.48,65800.0,30.5195,30.569,30.2771,30.4107,65800.0
2008-09-12 09:40:00,61.44,61.91,61.37,61.56,75400.0,30.3909,30.6234,30.3563,30.4502,75400.0
2008-09-12 09:50:00,61.55,61.91,61.41,61.7,133200.0,30.4453,30.6234,30.376,30.5195,133200.0
2008-09-12 10:00:00,61.75,62.03,61.67,61.95,94300.0,30.5442,30.6827,30.5047,30.6432,94300.0
2008-09-12 10:10:00,61.95,62.07,61.68,62.02,67100.0,30.6432,30.7025,30.5096,30.6778,67100.0
2008-09-12 10:20:00,62.01,62.09,61.87,61.89,77100.0,30.6728,30.7124,30.6036,30.6135,77100.0
2008-09-12 10:30:00,61.88,62.01,61.65,61.69,44200.0,30.6085,30.6728,30.4948,30.5145,44200.0
2008-09-12 10:40:00,61.76,62.0,61.7,61.97,80100.0,30.5492,30.6679,30.5195,30.653,80100.0
2008-09-12 10:50:00,61.97,62.19,61.91,62.19,42900.0,30.653,30.7619,30.6234,30.7619,42900.0
2008-09-12 11:00:00,62.21,62.28,61.96,62.25,43300.0,30.7718,30.8064,30.6481,30.7915,43300.0
2008-09-12 11:10:00,62.27,62.65,62.19,62.54,50400.0,30.8014,30.9894,30.7619,30.935,50400.0
2008-09-12 11:20:00,62.5,62.59,62.27,62.3,44700.0,30.9152,30.9597,30.8014,30.8163,44700.0
2008-09-12 11:30:00,62.3,62.31,62.13,62.28,27900.0,30.8163,30.8212,30.7322,30.8064,27900.0
2008-09-12 11:40:00,62.21,62.29,61.94,62.18,64400.0,30.7718,30.8113,30.6382,30.7569,64400.0
2008-09-12 11:50:00,62.19,62.19,61.91,62.14,64400.0,30.7619,30.7619,30.6234,30.7371,64400.0
2008-09-12 12:00:00,62.16,62.18,61.94,62.07,33300.0,30.747,30.7569,30.6382,30.7025,33300.0
2008-09-12 12:10:00,62.08,62.14,61.9,62.13,44400.0,30.7075,30.7371,30.6184,30.7322,44400.0
2008-09-12 12:20:00,62.14,62.14,61.89,62.08,63100.0,30.7371,30.7371,30.6135,30.7075,63100.0
2008-09-12 12:30:00,62.11,62.26,62.1,62.15,43000.0,30.7223,30.7965,30.7173,30.7421,43000.0
2008-09-12 12:40:00,62.17,62.27,61.88,61.96,50300.0,30.752,30.8014,30.6085,30.6481,50300.0
2008-09-12 12:50:00,61.92,62.04,61.86,61.93,72000.0,30.6283,30.6877,30.5986,30.6333,72000.0
2008-09-12 13:00:00,61.95,62.09,61.89,61.96,56700.0,30.6432,30.7124,30.6135,30.6481,56700.0
2008-09-12 13:10:00,61.93,61.96,61.82,61.92,72800.0,30.6333,30.6481,30.5788,30.6283,72800.0
2008-09-12 13:20:00,61.93,62.34,61.8,62.22,79900.0,30.6333,30.8361,30.569,30.7767,79900.0
2008-09-12 13:30:00,62.23,62.26,61.98,62.12,63700.0,30.7817,30.7965,30.658,30.7272,63700.0
2008-09-12 13:40:00,62.14,62.68,61.99,62.68,114700.0,30.7371,31.0042,30.6629,31.0042,114700.0
2008-09-12 13:50:00,62.69,62.87,62.63,62.71,69000.0,31.0092,31.0982,30.9795,31.0191,69000.0
2008-09-12 14:00:00,62.72,62.75,62.29,62.36,83400.0,31.024,31.0389,30.8113,30.846,83400.0
2008-09-12 14:10:00,62.36,62.52,62.32,62.41,112100.0,30.846,30.9251,30.8262,30.8707,112100.0
2008-09-12 14:20:00,62.39,62.69,62.35,62.43,99400.0,30.8608,31.0092,30.841,30.8806,99400.0
2008-09-12 14:30:00,62.43,62.66,62.36,62.66,48400.0,30.8806,30.9943,30.846,30.9943,48400.0
2008-09-12 14:40:00,62.64,62.85,62.64,62.85,62100.0,30.9845,31.0883,30.9845,31.0883,62100.0
2008-09-12 14:50:00,62.84,62.88,62.72,62.74,37700.0,31.0834,31.1032,31.024,31.0339,37700.0
2008-09-12 15:00:00,62.74,62.77,62.5,62.63,44400.0,31.0339,31.0488,30.9152,30.9795,44400.0
2008-09-12 15:10:00,62.62,62.81,62.59,62.62,75100.0,30.9746,31.0685,30.9597,30.9746,75100.0
2008-09-12 15:20:00,62.6,62.71,62.43,62.58,51400.0,30.9647,31.0191,30.8806,30.9548,51400.0
2008-09-12 15:30:00,62.59,62.69,62.34,62.37,71500.0,30.9597,31.0092,30.8361,30.8509,71500.0
2008-09-12 15:40:00,62.4,62.67,62.4,62.58,31900.0,30.8657,30.9993,30.8657,30.9548,31900.0
2008-09-12 15:50:00,62.61,62.95,62.59,62.84,15100.0,30.9696,31.1378,30.9597,31.0834,15100.0
2008-09-12 16:00:00,62.84,62.93,62.84,62.93,200.0,31.0834,31.1279,31.0834,31.1279,200.0
2008-09-12 16:10:00,62.93,62.93,62.93,62.93,0.0,31.1279,31.1279,31.1279,31.1279,0.0
2008-09-15 09:30:00,61.46,61.49,60.43,60.64,40200.0,30.4008,30.4156,29.8913,29.9952,40200.0
2008-09-15 09:40:00,60.67,61.54,60.67,61.51,114800.0,30.01,30.4403,30.01,30.4255,114800.0
2008-09-15 09:50:00,61.51,61.71,60.83,60.94,73200.0,30.4255,30.5244,30.0892,30.1436,73200.0
2008-09-15 10:00:00,60.94,61.28,60.89,61.22,61200.0,30.1436,30.3117,30.1188,30.2821,61200.0
2008-09-15 10:10:00,61.21,61.43,61.17,61.29,50800.0,30.2771,30.3859,30.2573,30.3167,50800.0
2008-09-15 10:20:00,61.26,61.33,61.11,61.26,89000.0,30.3018,30.3365,30.2277,30.3018,89000.0
2008-09-15 10:30:00,61.28,61.74,61.26,61.43,108500.0,30.3117,30.5393,30.3018,30.3859,108500.0
2008-09-15 10:40:00,61.44,61.48,61.27,61.41,151100.0,30.3909,30.4107,30.3068,30.376,151100.0
2008-09-15 10:50:00,61.4,61.69,61.38,61.68,168100.0,30.3711,30.5145,30.3612,30.5096,168100.0
2008-09-15 11:00:00,61.68,61.7,61.6,61.67,87900.0,30.5096,30.5195,30.47,30.5047,87900.0
2008-09-15 11:10:00,61.65,61.72,61.59,61.71,99100.0,30.4948,30.5294,30.4651,30.5244,99100.0
2008-09-15 11:20:00,61.72,61.82,61.42,61.48,164900.0,30.5294,30.5788,30.381,30.4107,164900.0
2008-09-15 11:30:00,61.46,61.62,61.45,61.58,145000.0,30.4008,30.4799,30.3958,30.4601,145000.0
2008-09-15 11:40:00,61.58,61.61,61.29,61.35,207800.0,30.4601,30.475,30.3167,30.3464,207800.0
2008-09-15 11:50:00,61.35,61.44,61.23,61.3,192700.0,30.3464,30.3909,30.287,30.3216,192700.0
2008-09-15 12:00:00,61.31,61.45,61.22,61.34,275200.0,30.3266,30.3958,30.2821,30.3414,275200.0
2008-09-15 12:10:00,61.35,61.62,61.31,61.62,300100.0,30.3464,30.4799,30.3266,30.4799,300100.0
2008-09-15 12:20:00,61.64,61.7,61.39,61.5,189800.0,30.4898,30.5195,30.3662,30.4206,189800.0
2008-09-15 12:30:00,61.5,61.62,61.49,61.52,119400.0,30.4206,30.4799,30.4156,30.4305,119400.0
2008-09-15 12:40:00,61.51,61.6,61.38,61.44,176000.0,30.4255,30.47,30.3612,30.3909,176000.0
2008-09-15 12:50:00,61.44,61.67,61.37,61.5,247200.0,30.3909,30.5047,30.3563,30.4206,247200.0
2008-09-15 13:00:00,61.54,61.62,61.41,61.42,67200.0,30.4403,30.4799,30.376,30.381,67200.0
2008-09-15 13:10:00,61.42,61.46,61.26,61.29,54000.0,30.381,30.4008,30.3018,30.3167,54000.0
2008-09-15 13:20:00,61.27,61.3,61.04,61.07,55600.0,30.3068,30.3216,30.193,30.2079,55600.0
2008-09-15 13:30:00,61.08,61.08,60.8,60.8,49300.0,30.2128,30.2128,30.0743,30.0743,49300.0
2008-09-15 13:40:00,60.79,60.83,60.61,60.73,264600.0,30.0694,30.0892,29.9803,30.0397,264600.0
2008-09-15 13:50:00,60.74,60.78,60.55,60.62,198600.0,30.0446,30.0644,29.9506,29.9853,198600.0
2008-09-15 14:00:00,60.6,60.75,60.34,60.36,223500.0,29.9754,30.0496,29.8468,29.8567,223500.0
2008-09-15 14:10:00,60.35,60.7,60.17,60.56,187000.0,29.8517,30.0248,29.7627,29.9556,187000.0
2008-09-15 14:20:00,60.55,60.84,60.49,60.57,226400.0,29.9506,30.0941,29.921,29.9605,226400.0
2008-09-15 14:30:00,60.55,60.72,60.33,60.33,101800.0,29.9506,30.0347,29.8418,29.8418,101800.0
2008-09-15 14:40:00,60.35,60.48,60.11,60.47,142600.0,29.8517,29.916,29.733,29.9111,142600.0
2008-09-15 14:50:00,60.48,60.49,60.16,60.16,131500.0,29.916,29.921,29.7577,29.7577,131500.0
2008-09-15 15:00:00,60.15,60.17,59.66,59.7,253500.0,29.7528,29.7627,29.5104,29.5302,253500.0
2008-09-15 15:10:00,59.71,59.76,59.47,59.49,171100.0,29.5351,29.5599,29.4164,29.4263,171100.0
2008-09-15 15:20:00,59.48,59.64,59.42,59.64,194400.0,29.4214,29.5005,29.3917,29.5005,194400.0
2008-09-15 15:30:00,59.62,60.39,59.61,59.9,208400.0,29.4906,29.8715,29.4857,29.6291,208400.0
2008-09-15 15:40:00,59.78,59.81,59.31,59.35,144600.0,29.5698,29.5846,29.3373,29.3571,144600.0
2008-09-15 15:50:00,59.33,59.36,58.93,59.02,92000.0,29.3472,29.362,29.1493,29.1938,92000.0
2008-09-15 16:00:00,59.03,59.14,58.97,59.14,2400.0,29.1988,29.2532,29.1691,29.2532,2400.0
2008-09-15 16:10:00,59.14,59.14,59.14,59.14,0.0,29.2532,29.2532,29.2532,29.2532,0.0
2008-09-16 09:30:00,57.66,58.85,57.6,58.84,261700.0,28.5211,29.1098,28.4915,29.1048,261700.0
2008-09-16 09:40:00,58.84,59.32,58.55,58.77,129300.0,29.1048,29.3422,28.9614,29.0702,129300.0
2008-09-16 09:50:00,58.8,58.98,58.42,58.59,127800.0,29.085,29.1741,28.8971,28.9811,127800.0
2008-09-16 10:00:00,58.56,59.26,58.56,59.12,159900.0,28.9663,29.3126,28.9663,29.2433,159900.0
2008-09-16 10:10:00,59.12,59.38,58.54,58.54,121400.0,29.2433,29.3719,28.9564,28.9564,121400.0
2008-09-16 10:20:00,58.54,59.26,58.53,59.15,249100.0,28.9564,29.3126,28.9515,29.2581,249100.0
2008-09-16 10:30:00,59.17,59.22,58.86,58.86,184200.0,29.268,29.2928,29.1147,29.1147,184200.0
2008-09-16 10:40:00,58.87,58.92,58.75,58.89,251600.0,29.1196,29.1444,29.0603,29.1295,251600.0
2008-09-16 10:50:00,58.89,59.73,58.72,59.7,393100.0,29.1295,29.545,29.0455,29.5302,393100.0
2008-09-16 11:00:00,59.74,60.2,59.73,60.06,287400.0,29.55,29.7775,29.545,29.7083,287400.0
2008-09-16 11:10:00,60.06,60.09,59.61,59.76,154000.0,29.7083,29.7231,29.4857,29.5599,154000.0
2008-09-16 11:20:00,59.69,59.69,59.19,59.23,221200.0,29.5253,29.5253,29.2779,29.2977,221200.0
2008-09-16 11:30:00,59.19,59.48,59.19,59.38,257100.0,29.2779,29.4214,29.2779,29.3719,257100.0
2008-09-16 11:40:00,59.36,59.61,59.29,59.53,183700.0,29.362,29.4857,29.3274,29.4461,183700.0
2008-09-16 11:50:00,59.53,59.93,59.48,59.92,200600.0,29.4461,29.644,29.4214,29.639,200600.0
2008-09-16 12:00:00,59.92,60.09,59.73,59.97,226000.0,29.639,29.7231,29.545,29.6638,226000.0
2008-09-16 12:10:00,59.99,60.09,59.9,60.03,133200.0,29.6736,29.7231,29.6291,29.6934,133200.0
2008-09-16 12:20:00,60.02,60.02,59.59,59.72,154800.0,29.6885,29.6885,29.4758,29.5401,154800.0
2008-09-16 12:30:00,59.71,59.84,59.6,59.8,64100.0,29.5351,29.5995,29.4807,29.5797,64100.0
2008-09-16 12:40:00,59.8,59.82,59.48,59.7,82200.0,29.5797,29.5896,29.4214,29.5302,82200.0
2008-09-16 12:50:00,59.72,59.91,59.67,59.91,16900.0,29.5401,29.6341,29.5154,29.6341,16900.0
2008-09-16 13:00:00,59.93,60.06,59.83,60.01,57300.0,29.644,29.7083,29.5945,29.6835,57300.0
2008-09-16 13:10:00,60.02,60.07,59.94,59.95,23800.0,29.6885,29.7132,29.6489,29.6539,23800.0
2008-09-16 13:20:00,59.96,60.1,59.96,60.05,25000.0,29.6588,29.7281,29.6588,29.7033,25000.0
2008-09-16 13:30:00,60.05,60.13,60.02,60.07,23200.0,29.7033,29.7429,29.6885,29.7132,23200.0
2008-09-16 13:40:00,60.08,60.21,59.95,59.96,126100.0,29.7182,29.7825,29.6539,29.6588,126100.0
2008-09-16 13:50:00,59.97,60.04,59.9,60.01,60300.0,29.6638,29.6984,29.6291,29.6835,60300.0
2008-09-16 14:00:00,59.99,60.34,59.95,60.29,49200.0,29.6736,29.8468,29.6539,29.822,49200.0
2008-09-16 14:10:00,60.28,60.51,59.28,59.29,82300.0,29.8171,29.9309,29.3225,29.3274,82300.0
2008-09-16 14:20:00,59.29,59.38,58.95,59.29,251500.0,29.3274,29.3719,29.1592,29.3274,251500.0
2008-09-16 14:30:00,59.28,60.07,59.15,60.05,156900.0,29.3225,29.7132,29.2581,29.7033,156900.0
2008-09-16 14:40:00,60.06,60.39,59.65,60.32,168900.0,29.7083,29.8715,29.5055,29.8369,168900.0
2008-09-16 14:50:00,60.34,60.66,60.03,60.63,73700.0,29.8468,30.0051,29.6934,29.9902,73700.0
2008-09-16 15:00:00,60.62,60.8,60.47,60.79,27500.0,29.9853,30.0743,29.9111,30.0694,27500.0
2008-09-16 15:10:00,60.77,61.59,60.62,61.46,61200.0,30.0595,30.4651,29.9853,30.4008,61200.0
2008-09-16 15:20:00,61.45,61.46,60.7,60.8,81200.0,30.3958,30.4008,30.0248,30.0743,81200.0
2008-09-16 15:30:00,60.76,61.07,60.72,60.79,50500.0,30.0545,30.2079,30.0347,30.0694,50500.0
2008-09-16 15:40:00,60.79,61.04,60.68,60.99,96100.0,30.0694,30.193,30.015,30.1683,96100.0
2008-09-16 15:50:00,61.01,61.51,60.84,61.46,148100.0,30.1782,30.4255,30.0941,30.4008,148100.0
2008-09-16 16:00:00,61.42,61.42,61.0,61.0,2300.0,30.381,30.381,30.1732,30.1732,2300.0
2008-09-16 16:10:00,61.0,61.0,61.0,61.0,0.0,30.1732,30.1732,30.1732,30.1732,0.0
2008-09-17 09:30:00,60.42,60.42,59.58,60.08,89500.0,29.8863,29.8863,29.4708,29.7182,89500.0
2008-09-17 09:40:00,60.07,60.55,60.02,60.33,53000.0,29.7132,29.9506,29.6885,29.8418,53000.0
2008-09-17 09:50:00,60.29,60.58,60.12,60.46,93200.0,29.822,29.9655,29.738,29.9061,93200.0
2008-09-17 10:00:00,60.5,60.76,60.28,60.49,120100.0,29.9259,30.0545,29.8171,29.921,120100.0
2008-09-17 10:10:00,60.51,60.74,60.49,60.62,143600.0,29.9309,30.0446,29.921,29.9853,143600.0
2008-09-17 10:20:00,60.64,60.64,60.02,60.03,64900.0,29.9952,29.9952,29.6885,29.6934,64900.0
2008-09-17 10:30:00,60.04,60.1,59.59,59.71,121700.0,29.6984,29.7281,29.4758,29.5351,121700.0
2008-09-17 10:40:00,59.71,59.87,59.55,59.8,65800.0,29.5351,29.6143,29.456,29.5797,65800.0
2008-09-17 10:50:00,59.77,59.88,59.59,59.66,70300.0,29.5648,29.6192,29.4758,29.5104,70300.0
2008-09-17 11:00:00,59.68,59.76,59.45,59.46,91400.0,29.5203,29.5599,29.4065,29.4115,91400.0
2008-09-17 11:10:00,59.46,59.56,59.28,59.5,81300.0,29.4115,29.461,29.3225,29.4313,81300.0
2008-09-17 11:20:00,59.51,59.69,59.17,59.25,89000.0,29.4362,29.5253,29.268,29.3076,89000.0
2008-09-17 11:30:00,59.27,59.69,59.26,59.66,89500.0,29.3175,29.5253,29.3126,29.5104,89500.0
2008-09-17 11:40:00,59.66,59.78,59.5,59.6,120000.0,29.5104,29.5698,29.4313,29.4807,120000.0
2008-09-17 11:50:00,59.6,59.64,59.25,59.25,88200.0,29.4807,29.5005,29.3076,29.3076,88200.0
2008-09-17 12:00:00,59.25,59.29,58.46,58.6,45100.0,29.3076,29.3274,28.9168,28.9861,45100.0
2008-09-17 12:10:00,58.59,58.72,58.33,58.62,30300.0,28.9811,29.0455,28.8525,28.996,30300.0
2008-09-17 12:20:00,58.67,59.29,58.67,58.78,63400.0,29.0207,29.3274,29.0207,29.0751,63400.0
2008-09-17 12:30:00,58.8,59.17,58.71,58.72,66700.0,29.085,29.268,29.0405,29.0455,66700.0
2008-09-17 12:40:00,58.68,59.38,58.63,59.14,61200.0,29.0257,29.3719,29.0009,29.2532,61200.0
2008-09-17 12:50:00,59.13,59.37,59.02,59.21,70400.0,29.2483,29.367,29.1938,29.2878,70400.0
2008-09-17 13:00:00,59.22,59.37,59.0,59.01,114600.0,29.2928,29.367,29.184,29.1889,114600.0
2008-09-17 13:10:00,59.05,59.1,58.68,58.71,55400.0,29.2087,29.2334,29.0257,29.0405,55400.0
2008-09-17 13:20:00,58.71,59.06,58.55,58.55,98900.0,29.0405,29.2136,28.9614,28.9614,98900.0
2008-09-17 13:30:00,58.54,58.54,58.13,58.33,94600.0,28.9564,28.9564,28.7536,28.8525,94600.0
2008-09-17 13:40:00,58.36,58.5,58.06,58.23,184900.0,28.8674,28.9366,28.719,28.8031,184900.0
2008-09-17 13:50:00,58.24,58.85,58.24,58.57,117400.0,28.808,29.1098,28.808,28.9713,117400.0
2008-09-17 14:00:00,58.56,58.98,58.56,58.89,84000.0,28.9663,29.1741,28.9663,29.1295,84000.0
2008-09-17 14:10:00,58.87,58.9,58.54,58.88,102400.0,29.1196,29.1345,28.9564,29.1246,102400.0
2008-09-17 14:20:00,58.88,59.28,58.75,59.28,144300.0,29.1246,29.3225,29.0603,29.3225,144300.0
2008-09-17 14:30:00,59.28,59.58,59.23,59.5,111500.0,29.3225,29.4708,29.2977,29.4313,111500.0
2008-09-17 14:40:00,59.48,59.78,59.37,59.52,173200.0,29.4214,29.5698,29.367,29.4412,173200.0
2008-09-17 14:50:00,59.52,59.53,58.75,59.15,108200.0,29.4412,29.4461,29.0603,29.2581,108200.0
2008-09-17 15:00:00,59.16,59.78,59.03,59.66,199700.0,29.2631,29.5698,29.1988,29.5104,199700.0
2008-09-17 15:10:00,59.66,60.14,59.61,60.08,253000.0,29.5104,29.7478,29.4857,29.7182,253000.0
2008-09-17 15:20:00,60.03,60.04,59.45,59.57,172300.0,29.6934,29.6984,29.4065,29.4659,172300.0
2008-09-17 15:30:00,59.55,59.58,58.88,59.09,115500.0,29.456,29.4708,29.1246,29.2285,115500.0
2008-09-17 15:40:00,59.04,59.07,58.65,58.77,92700.0,29.2037,29.2186,29.0108,29.0702,92700.0
2008-09-17 15:50:00,58.74,58.78,57.75,57.99,123200.0,29.0553,29.0751,28.5656,28.6844,123200.0
2008-09-17 16:00:00,57.87,57.87,57.7,57.7,1100.0,28.625,28.625,28.5409,28.5409,1100.0
2008-09-17 16:10:00,57.7,57.7,57.7,57.7,0.0,28.5409,28.5409,28.5409,28.5409,0.0
2008-09-18 09:30:00,58.01,59.72,57.33,58.79,47900.0,28.6943,29.5401,28.3579,29.0801,47900.0
2008-09-18 09:40:00,58.77,59.13,58.29,58.49,175900.0,29.0702,29.2483,28.8328,28.9317,175900.0
2008-09-18 09:50:00,58.51,59.24,58.44,59.1,41300.0,28.9416,29.3027,28.907,29.2334,41300.0
2008-09-18 10:00:00,59.06,59.38,59.06,59.25,75600.0,29.2136,29.3719,29.2136,29.3076,75600.0
2008-09-18 10:10:00,59.23,59.46,59.12,59.22,53600.0,29.2977,29.4115,29.2433,29.2928,53600.0
2008-09-18 10:20:00,59.2,59.35,58.95,59.33,51800.0,29.2829,29.3571,29.1592,29.3472,51800.0
2008-09-18 10:30:00,59.28,59.28,58.86,58.88,88900.0,29.3225,29.3225,29.1147,29.1246,88900.0
2008-09-18 10:40:00,58.84,58.93,58.31,58.43,74700.0,29.1048,29.1493,28.8426,28.902,74700.0
2008-09-18 10:50:00,58.42,58.66,58.15,58.15,73000.0,28.8971,29.0158,28.7635,28.7635,73000.0
2008-09-18 11:00:00,58.15,58.19,57.82,57.84,126200.0,28.7635,28.7833,28.6003,28.6102,126200.0
2008-09-18 11:10:00,57.85,57.93,57.09,57.13,180800.0,28.6151,28.6547,28.2392,28.259,180800.0
2008-09-18 11:20:00,57.07,57.59,56.89,57.37,210900.0,28.2293,28.4865,28.1403,28.3777,210900.0
2008-09-18 11:30:00,57.37,57.77,57.25,57.57,111100.0,28.3777,28.5755,28.3183,28.4766,111100.0
2008-09-18 11:40:00,57.58,57.64,56.94,56.94,150800.0,28.4816,28.5112,28.165,28.165,150800.0
2008-09-18 11:50:00,56.93,57.18,56.72,57.12,172700.0,28.16,28.2837,28.0562,28.254,172700.0
2008-09-18 12:00:00,57.13,57.13,56.71,56.75,150000.0,28.259,28.259,28.0512,28.071,150000.0
2008-09-18 12:10:00,56.75,57.01,56.67,56.71,135900.0,28.071,28.1996,28.0314,28.0512,135900.0
2008-09-18 12:20:00,56.7,56.79,56.38,56.41,198800.0,28.0463,28.0908,27.888,27.9028,198800.0
2008-09-18 12:30:00,56.41,56.72,56.25,56.28,207000.0,27.9028,28.0562,27.8237,27.8385,207000.0
2008-09-18 12:40:00,56.3,56.58,56.25,56.27,127600.0,27.8484,27.9869,27.8237,27.8336,127600.0
2008-09-18 12:50:00,56.27,56.29,55.83,55.86,82500.0,27.8336,27.8435,27.6159,27.6308,82500.0
2008-09-18 13:00:00,55.89,57.45,55.89,57.4,126900.0,27.6456,28.4173,27.6456,28.3925,126900.0
2008-09-18 13:10:00,57.39,58.21,57.37,58.21,97400.0,28.3876,28.7932,28.3777,28.7932,97400.0
2008-09-18 13:20:00,58.21,58.55,57.96,58.07,98800.0,28.7932,28.9614,28.6695,28.7239,98800.0
2008-09-18 13:30:00,58.1,59.53,58.1,59.45,207800.0,28.7388,29.4461,28.7388,29.4065,207800.0
2008-09-18 13:40:00,59.45,59.76,58.98,59.75,289500.0,29.4065,29.5599,29.1741,29.5549,289500.0
2008-09-18 13:50:00,59.76,59.81,59.27,59.49,265000.0,29.5599,29.5846,29.3175,29.4263,265000.0
2008-09-18 14:00:00,59.5,59.6,58.86,59.06,199500.0,29.4313,29.4807,29.1147,29.2136,199500.0
2008-09-18 14:10:00,59.06,59.38,58.93,59.33,210000.0,29.2136,29.3719,29.1493,29.3472,210000.0
2008-09-18 14:20:00,59.3,59.55,59.07,59.33,140900.0,29.3323,29.456,29.2186,29.3472,140900.0
2008-09-18 14:30:00,59.35,59.6,59.24,59.33,158100.0,29.3571,29.4807,29.3027,29.3472,158100.0
2008-09-18 14:40:00,59.36,59.85,59.25,59.79,190300.0,29.362,29.6044,29.3076,29.5747,190300.0
2008-09-18 14:50:00,59.79,60.13,59.62,60.0,223800.0,29.5747,29.7429,29.4906,29.6786,223800.0
2008-09-18 15:00:00,59.98,61.14,59.87,61.09,276600.0,29.6687,30.2425,29.6143,30.2178,276600.0
2008-09-18 15:10:00,61.08,61.74,61.08,61.41,178200.0,30.2128,30.5393,30.2128,30.376,178200.0
2008-09-18 15:20:00,61.41,61.79,61.22,61.28,174100.0,30.376,30.564,30.2821,30.3117,174100.0
2008-09-18 15:30:00,61.29,61.95,61.21,61.87,200700.0,30.3167,30.6432,30.2771,30.6036,200700.0
2008-09-18 15:40:00,61.87,62.26,61.76,62.1,169500.0,30.6036,30.7965,30.5492,30.7173,169500.0
2008-09-18 15:50:00,62.1,62.89,61.82,62.7,169300.0,30.7173,31.1081,30.5788,31.0141,169300.0
2008-09-18 16:00:00,62.7,63.0,62.5,62.87,4700.0,31.0141,31.1625,30.9152,31.0982,4700.0
2008-09-18 16:10:00,62.88,62.88,62.88,62.88,900.0,31.1032,31.1032,31.1032,31.1032,900.0
2008-09-19 09:30:00,68.95,68.95,65.0,66.01,32000.0,34.1057,34.1057,32.1518,32.6514,32000.0
2008-09-19 09:40:00,66.05,66.34,65.29,65.8,31900.0,32.6712,32.8146,32.2953,32.5475,31900.0
2008-09-19 09:50:00,65.82,66.2,63.93,63.93,57100.0,32.5574,32.7454,31.6225,31.6225,57100.0
2008-09-19 10:00:00,63.97,64.11,63.2,63.56,14800.0,31.6423,31.7116,31.2615,31.4395,14800.0
2008-09-19 10:10:00,63.42,63.42,62.61,63.02,16100.0,31.3703,31.3703,30.9696,31.1724,16100.0
2008-09-19 10:20:00,62.9,63.05,62.76,62.79,15500.0,31.1131,31.1873,31.0438,31.0587,15500.0
2008-09-19 10:30:00,62.73,62.85,62.34,62.8,11400.0,31.029,31.0883,30.8361,31.0636,11400.0
2008-09-19 10:40:00,62.7,62.8,62.07,62.13,30500.0,31.0141,31.0636,30.7025,30.7322,30500.0
2008-09-19 10:50:00,62.16,62.28,61.64,62.02,77900.0,30.747,30.8064,30.4898,30.6778,77900.0
2008-09-19 11:00:00,62.08,62.75,62.06,62.72,27000.0,30.7075,31.0389,30.6976,31.024,27000.0
2008-09-19 11:10:00,62.7,63.17,62.69,63.17,53200.0,31.0141,31.2466,31.0092,31.2466,53200.0
2008-09-19 11:20:00,63.13,63.18,62.94,63.03,101900.0,31.2268,31.2516,31.1328,31.1774,101900.0
2008-09-19 11:30:00,63.02,63.05,62.74,62.97,184800.0,31.1724,31.1873,31.0339,31.1477,184800.0
2008-09-19 11:40:00,62.97,63.17,62.73,63.09,128000.0,31.1477,31.2466,31.029,31.207,128000.0
2008-09-19 11:50:00,63.08,63.67,62.93,63.64,118000.0,31.2021,31.4939,31.1279,31.4791,118000.0
2008-09-19 12:00:00,63.65,63.86,63.54,63.78,54700.0,31.484,31.5879,31.4296,31.5483,54700.0
2008-09-19 12:10:00,63.79,64.02,63.78,64.02,17000.0,31.5533,31.6671,31.5483,31.6671,17000.0
2008-09-19 12:20:00,63.98,64.18,63.93,64.15,11900.0,31.6473,31.7462,31.6225,31.7314,11900.0
2008-09-19 12:30:00,64.19,64.28,64.07,64.2,26400.0,31.7512,31.7957,31.6918,31.7561,26400.0
2008-09-19 12:40:00,64.19,64.23,64.06,64.15,15000.0,31.7512,31.7709,31.6868,31.7314,15000.0
2008-09-19 12:50:00,64.24,64.24,64.11,64.16,7200.0,31.7759,31.7759,31.7116,31.7363,7200.0
2008-09-19 13:00:00,64.19,64.26,64.12,64.12,17300.0,31.7512,31.7858,31.7165,31.7165,17300.0
2008-09-19 13:10:00,64.1,64.21,63.97,64.21,57400.0,31.7066,31.761,31.6423,31.761,57400.0
2008-09-19 13:20:00,64.24,64.27,64.12,64.13,23200.0,31.7759,31.7907,31.7165,31.7215,23200.0
2008-09-19 13:30:00,64.12,64.13,63.94,63.97,19500.0,31.7165,31.7215,31.6275,31.6423,19500.0
2008-09-19 13:40:00,63.97,64.01,63.77,63.82,35300.0,31.6423,31.6621,31.5434,31.5681,35300.0
2008-09-19 13:50:00,63.86,63.89,63.78,63.78,53800.0,31.5879,31.6028,31.5483,31.5483,53800.0
2008-09-19 14:00:00,63.8,63.91,63.7,63.89,21300.0,31.5582,31.6127,31.5088,31.6028,21300.0
2008-09-19 14:10:00,63.87,63.98,63.79,63.91,25000.0,31.5929,31.6473,31.5533,31.6127,25000.0
2008-09-19 14:20:00,63.91,63.94,63.78,63.89,17800.0,31.6127,31.6275,31.5483,31.6028,17800.0
2008-09-19 14:30:00,63.88,63.97,63.83,63.84,23200.0,31.5978,31.6423,31.5731,31.578,23200.0
2008-09-19 14:40:00,63.86,64.25,63.86,64.2,29900.0,31.5879,31.7808,31.5879,31.7561,29900.0
2008-09-19 14:50:00,64.21,64.3,64.02,64.14,48400.0,31.761,31.8056,31.6671,31.7264,48400.0
2008-09-19 15:00:00,64.17,64.26,63.61,63.76,267700.0,31.7413,31.7858,31.4643,31.5385,267700.0
2008-09-19 15:10:00,63.76,63.84,63.53,63.62,172300.0,31.5385,31.578,31.4247,31.4692,172300.0
2008-09-19 15:20:00,63.63,64.21,63.62,64.07,204600.0,31.4742,31.761,31.4692,31.6918,204600.0
2008-09-19 15:30:00,64.07,64.31,63.96,64.17,149700.0,31.6918,31.8105,31.6374,31.7413,149700.0
2008-09-19 15:40:00,64.17,64.82,64.17,64.72,91000.0,31.7413,32.0628,31.7413,32.0133,91000.0
2008-09-19 15:50:00,64.7,65.68,64.7,65.39,43000.0,32.0034,32.4882,32.0034,32.3447,43000.0
2008-09-19 16:00:00,64.97,64.97,64.97,64.97,100.0,32.137,32.137,32.137,32.137,100.0
2008-09-19 16:10:00,64.97,64.97,64.97,64.97,0.0,32.137,32.137,32.137,32.137,0.0
2008-09-22 09:30:00,62.0,64.4,62.0,64.06,42700.0,30.6679,31.855,30.6679,31.6868,42700.0
2008-09-22 09:40:00,63.95,63.95,63.19,63.56,41300.0,31.6324,31.6324,31.2565,31.4395,41300.0
2008-09-22 09:50:00,63.49,63.61,63.25,63.39,17300.0,31.4049,31.4643,31.2862,31.3554,17300.0
2008-09-22 10:00:00,63.37,63.39,63.07,63.16,29600.0,31.3455,31.3554,31.1972,31.2417,29600.0
2008-09-22 10:10:00,63.14,63.15,62.55,62.58,38300.0,31.2318,31.2367,30.9399,30.9548,38300.0
2008-09-22 10:20:00,62.58,63.04,62.31,63.04,35500.0,30.9548,31.1823,30.8212,31.1823,35500.0
2008-09-22 10:30:00,62.97,63.18,62.97,63.14,9600.0,31.1477,31.2516,31.1477,31.2318,9600.0
2008-09-22 10:40:00,63.13,63.19,63.0,63.02,7400.0,31.2268,31.2565,31.1625,31.1724,7400.0
2008-09-22 10:50:00,63.12,63.17,63.03,63.08,6200.0,31.2219,31.2466,31.1774,31.2021,6200.0
2008-09-22 11:00:00,63.1,63.14,62.77,62.83,12300.0,31.212,31.2318,31.0488,31.0784,12300.0
2008-09-22 11:10:00,62.83,62.89,62.67,62.8,16700.0,31.0784,31.1081,30.9993,31.0636,16700.0
2008-09-22 11:20:00,62.79,62.79,62.56,62.63,32500.0,31.0587,31.0587,30.9449,30.9795,32500.0
2008-09-22 11:30:00,62.66,62.78,62.52,62.57,42400.0,30.9943,31.0537,30.9251,30.9498,42400.0
2008-09-22 11:40:00,62.59,62.62,62.43,62.6,55600.0,30.9597,30.9746,30.8806,30.9647,55600.0
2008-09-22 11:50:00,62.58,62.59,62.43,62.52,58600.0,30.9548,30.9597,30.8806,30.9251,58600.0
2008-09-22 12:00:00,62.51,62.55,62.29,62.33,33100.0,30.9202,30.9399,30.8113,30.8311,33100.0
2008-09-22 12:10:00,62.3,62.42,62.24,62.42,26400.0,30.8163,30.8756,30.7866,30.8756,26400.0
2008-09-22 12:20:00,62.44,62.52,62.36,62.47,70700.0,30.8855,30.9251,30.846,30.9004,70700.0
2008-09-22 12:30:00,62.45,62.77,62.44,62.62,57800.0,30.8905,31.0488,30.8855,30.9746,57800.0
2008-09-22 12:40:00,62.62,62.69,62.62,62.66,18100.0,30.9746,31.0092,30.9746,30.9943,18100.0
2008-09-22 12:50:00,62.68,62.9,62.67,62.85,32700.0,31.0042,31.1131,30.9993,31.0883,32700.0
2008-09-22 13:00:00,62.86,62.9,62.68,62.8,58600.0,31.0933,31.1131,31.0042,31.0636,58600.0
2008-09-22 13:10:00,62.82,62.85,62.55,62.56,64800.0,31.0735,31.0883,30.9399,30.9449,64800.0
2008-09-22 13:20:00,62.56,62.67,62.49,62.63,49200.0,30.9449,30.9993,30.9103,30.9795,49200.0
2008-09-22 13:30:00,62.62,62.64,62.07,62.16,41400.0,30.9746,30.9845,30.7025,30.747,41400.0
2008-09-22 13:40:00,62.19,62.59,62.19,62.3,38000.0,30.7619,30.9597,30.7619,30.8163,38000.0
2008-09-22 13:50:00,62.26,62.41,62.18,62.29,40300.0,30.7965,30.8707,30.7569,30.8113,40300.0
2008-09-22 14:00:00,62.28,62.28,62.0,62.03,23700.0,30.8064,30.8064,30.6679,30.6827,23700.0
2008-09-22 14:10:00,62.12,62.21,62.01,62.12,37000.0,30.7272,30.7718,30.6728,30.7272,37000.0
2008-09-22 14:20:00,62.11,62.11,61.76,61.87,54500.0,30.7223,30.7223,30.5492,30.6036,54500.0
2008-09-22 14:30:00,61.85,62.11,61.85,61.95,55800.0,30.5937,30.7223,30.5937,30.6432,55800.0
2008-09-22 14:40:00,61.94,61.96,61.85,61.89,50400.0,30.6382,30.6481,30.5937,30.6135,50400.0
2008-09-22 14:50:00,61.89,61.89,61.63,61.7,61300.0,30.6135,30.6135,30.4849,30.5195,61300.0
2008-09-22 15:00:00,61.71,61.77,61.64,61.69,57300.0,30.5244,30.5541,30.4898,30.5145,57300.0
2008-09-22 15:10:00,61.69,61.84,61.37,61.4,48600.0,30.5145,30.5887,30.3563,30.3711,48600.0
2008-09-22 15:20:00,61.39,61.5,61.25,61.36,52600.0,30.3662,30.4206,30.2969,30.3513,52600.0
2008-09-22 15:30:00,61.36,61.38,60.92,60.96,35900.0,30.3513,30.3612,30.1337,30.1535,35900.0
2008-09-22 15:40:00,60.91,60.92,60.19,60.39,64500.0,30.1287,30.1337,29.7726,29.8715,64500.0
2008-09-22 15:50:00,60.4,60.42,59.3,59.46,54100.0,29.8765,29.8863,29.3323,29.4115,54100.0
2008-09-22 16:00:00,59.46,59.64,59.46,59.64,2800.0,29.4115,29.5005,29.4115,29.5005,2800.0
2008-09-22 16:10:00,59.64,59.64,59.64,59.64,0.0,29.5005,29.5005,29.5005,29.5005,0.0
2008-09-23 09:30:00,60.65,61.27,60.45,60.67,70500.0,30.0001,30.3068,29.9012,30.01,70500.0
2008-09-23 09:40:00,60.67,61.25,60.67,61.22,64400.0,30.01,30.2969,30.01,30.2821,64400.0
2008-09-23 09:50:00,61.21,61.25,60.75,61.03,90800.0,30.2771,30.2969,30.0496,30.1881,90800.0
2008-09-23 10:00:00,61.06,61.06,60.63,60.7,77000.0,30.2029,30.2029,29.9902,30.0248,77000.0
2008-09-23 10:10:00,60.67,60.93,60.58,60.86,91100.0,30.01,30.1386,29.9655,30.104,91100.0
2008-09-23 10:20:00,60.81,61.16,60.8,61.15,28900.0,30.0793,30.2524,30.0743,30.2474,28900.0
2008-09-23 10:30:00,61.16,61.23,61.04,61.17,37400.0,30.2524,30.287,30.193,30.2573,37400.0
2008-09-23 10:40:00,61.18,61.18,60.71,60.71,59300.0,30.2623,30.2623,30.0298,30.0298,59300.0
2008-09-23 10:50:00,60.7,60.73,60.4,60.69,83600.0,30.0248,30.0397,29.8765,30.0199,83600.0
2008-09-23 11:00:00,60.69,60.72,60.15,60.27,63500.0,30.0199,30.0347,29.7528,29.8121,63500.0
2008-09-23 11:10:00,60.26,60.68,60.18,60.6,108200.0,29.8072,30.015,29.7676,29.9754,108200.0
2008-09-23 11:20:00,60.61,61.09,60.61,60.88,116600.0,29.9803,30.2178,29.9803,30.1139,116600.0
2008-09-23 11:30:00,60.89,60.97,60.78,60.9,57900.0,30.1188,30.1584,30.0644,30.1238,57900.0
2008-09-23 11:40:00,60.89,60.96,60.76,60.87,43500.0,30.1188,30.1535,30.0545,30.1089,43500.0
2008-09-23 11:50:00,60.85,60.9,60.6,60.61,52700.0,30.099,30.1238,29.9754,29.9803,52700.0
2008-09-23 12:00:00,60.61,60.67,60.38,60.66,50900.0,29.9803,30.01,29.8666,30.0051,50900.0
2008-09-23 12:10:00,60.67,60.75,60.6,60.73,44000.0,30.01,30.0496,29.9754,30.0397,44000.0
2008-09-23 12:20:00,60.72,60.76,60.65,60.66,40500.0,30.0347,30.0545,30.0001,30.0051,40500.0
2008-09-23 12:30:00,60.66,60.67,60.53,60.58,38500.0,30.0051,30.01,29.9408,29.9655,38500.0
2008-09-23 12:40:00,60.53,60.57,60.33,60.51,54300.0,29.9408,29.9605,29.8418,29.9309,54300.0
2008-09-23 12:50:00,60.51,60.58,60.43,60.43,60000.0,29.9309,29.9655,29.8913,29.8913,60000.0
2008-09-23 13:00:00,60.44,60.48,60.17,60.17,77600.0,29.8962,29.916,29.7627,29.7627,77600.0
2008-09-23 13:10:00,60.2,60.31,60.13,60.2,43400.0,29.7775,29.8319,29.7429,29.7775,43400.0
2008-09-23 13:20:00,60.23,60.39,60.22,60.24,31600.0,29.7924,29.8715,29.7874,29.7973,31600.0
2008-09-23 13:30:00,60.21,60.21,59.75,60.11,72000.0,29.7825,29.7825,29.5549,29.733,72000.0
2008-09-23 13:40:00,60.11,60.12,59.88,59.88,30600.0,29.733,29.738,29.6192,29.6192,30600.0
2008-09-23 13:50:00,59.86,60.06,59.76,60.06,77800.0,29.6093,29.7083,29.5599,29.7083,77800.0
2008-09-23 14:00:00,60.08,60.52,59.98,60.52,68200.0,29.7182,29.9358,29.6687,29.9358,68200.0
2008-09-23 14:10:00,60.56,60.57,60.13,60.26,42500.0,29.9556,29.9605,29.7429,29.8072,42500.0
2008-09-23 14:20:00,60.3,60.61,60.12,60.57,53300.0,29.827,29.9803,29.738,29.9605,53300.0
2008-09-23 14:30:00,60.57,60.61,60.27,60.36,33800.0,29.9605,29.9803,29.8121,29.8567,33800.0
2008-09-23 14:40:00,60.35,60.75,60.25,60.7,53800.0,29.8517,30.0496,29.8023,30.0248,53800.0
2008-09-23 14:50:00,60.69,60.96,60.59,60.59,83200.0,30.0199,30.1535,29.9704,29.9704,83200.0
2008-09-23 15:00:00,60.56,61.0,60.48,60.89,111400.0,29.9556,30.1732,29.916,30.1188,111400.0
2008-09-23 15:10:00,60.87,61.12,60.71,61.05,54700.0,30.1089,30.2326,30.0298,30.198,54700.0
2008-09-23 15:20:00,61.06,61.17,61.0,61.0,58000.0,30.2029,30.2573,30.1732,30.1732,58000.0
2008-09-23 15:30:00,60.98,61.03,60.48,60.64,65800.0,30.1633,30.1881,29.916,29.9952,65800.0
2008-09-23 15:40:00,60.68,60.79,60.0,60.34,79800.0,30.015,30.0694,29.6786,29.8468,79800.0
2008-09-23 15:50:00,60.35,60.35,59.75,59.95,36200.0,29.8517,29.8517,29.5549,29.6539,36200.0
2008-09-23 16:00:00,59.95,59.95,59.95,59.95,1000.0,29.6539,29.6539,29.6539,29.6539,1000.0
2008-09-23 16:10:00,59.91,59.91,59.91,59.91,300.0,29.6341,29.6341,29.6341,29.6341,300.0
2008-09-24 09:30:00,60.04,61.32,59.0,59.44,143600.0,30.0888,30.7302,29.5676,29.7881,143600.0
2008-09-24 09:40:00,59.51,59.55,58.74,58.9,29000.0,29.8232,29.8432,29.4373,29.5175,29000.0
2008-09-24 09:50:00,58.95,58.97,58.59,58.85,41200.0,29.5425,29.5525,29.3621,29.4924,41200.0
2008-09-24 10:00:00,58.82,58.99,58.69,58.85,81800.0,29.4774,29.5626,29.4122,29.4924,81800.0
2008-09-24 10:10:00,58.88,58.96,58.71,58.82,52000.0,29.5074,29.5475,29.4222,29.4774,52000.0
2008-09-24 10:20:00,58.83,59.02,58.72,58.95,79600.0,29.4824,29.5776,29.4273,29.5425,79600.0
2008-09-24 10:30:00,58.95,59.09,58.81,58.88,105200.0,29.5425,29.6127,29.4724,29.5074,105200.0
2008-09-24 10:40:00,58.9,59.13,58.88,58.94,70100.0,29.5175,29.6327,29.5074,29.5375,70100.0
2008-09-24 10:50:00,59.0,59.04,58.77,59.02,117000.0,29.5676,29.5876,29.4523,29.5776,117000.0
2008-09-24 11:00:00,59.0,59.0,58.47,58.5,79900.0,29.5676,29.5676,29.302,29.317,79900.0
2008-09-24 11:10:00,58.51,58.61,58.44,58.45,71800.0,29.322,29.3721,29.2869,29.2919,71800.0
2008-09-24 11:20:00,58.5,58.62,58.44,58.62,61500.0,29.317,29.3771,29.2869,29.3771,61500.0
2008-09-24 11:30:00,58.63,58.79,58.61,58.63,94300.0,29.3821,29.4623,29.3721,29.3821,94300.0
2008-09-24 11:40:00,58.62,58.65,58.37,58.38,50500.0,29.3771,29.3922,29.2519,29.2569,50500.0
2008-09-24 11:50:00,58.39,58.49,58.29,58.38,71100.0,29.2619,29.312,29.2118,29.2569,71100.0
2008-09-24 12:00:00,58.39,58.43,58.29,58.31,42900.0,29.2619,29.2819,29.2118,29.2218,42900.0
2008-09-24 12:10:00,58.31,58.48,58.27,58.27,41700.0,29.2218,29.307,29.2017,29.2017,41700.0
2008-09-24 12:20:00,58.27,58.29,58.16,58.21,26200.0,29.2017,29.2118,29.1466,29.1717,26200.0
2008-09-24 12:30:00,58.21,58.29,58.1,58.13,38500.0,29.1717,29.2118,29.1165,29.1316,38500.0
2008-09-24 12:40:00,58.1,58.2,58.07,58.17,45300.0,29.1165,29.1667,29.1015,29.1516,45300.0
2008-09-24 12:50:00,58.16,58.33,58.16,58.3,44900.0,29.1466,29.2318,29.1466,29.2168,44900.0
2008-09-24 13:00:00,58.33,58.56,58.28,58.48,51700.0,29.2318,29.3471,29.2067,29.307,51700.0
2008-09-24 13:10:00,58.47,58.68,58.46,58.55,89600.0,29.302,29.4072,29.297,29.3421,89600.0
2008-09-24 13:20:00,58.52,58.89,58.44,58.68,89300.0,29.327,29.5124,29.2869,29.4072,89300.0
2008-09-24 13:30:00,58.67,58.87,58.65,58.82,65500.0,29.4022,29.5024,29.3922,29.4774,65500.0
2008-09-24 13:40:00,58.79,58.9,58.73,58.79,61100.0,29.4623,29.5175,29.4323,29.4623,61100.0
2008-09-24 13:50:00,58.82,58.89,58.48,58.57,133600.0,29.4774,29.5124,29.307,29.3521,133600.0
2008-09-24 14:00:00,58.59,58.63,58.42,58.49,98100.0,29.3621,29.3821,29.2769,29.312,98100.0
2008-09-24 14:10:00,58.48,58.49,58.19,58.37,83300.0,29.307,29.312,29.1616,29.2519,83300.0
2008-09-24 14:20:00,58.37,58.47,58.31,58.47,100300.0,29.2519,29.302,29.2218,29.302,100300.0
2008-09-24 14:30:00,58.45,58.72,58.45,58.65,89300.0,29.2919,29.4273,29.2919,29.3922,89300.0
2008-09-24 14:40:00,58.65,58.81,58.64,58.65,47100.0,29.3922,29.4724,29.3872,29.3922,47100.0
2008-09-24 14:50:00,58.68,58.7,58.5,58.53,55000.0,29.4072,29.4172,29.317,29.332,55000.0
2008-09-24 15:00:00,58.53,58.75,58.4,58.75,95900.0,29.332,29.4423,29.2669,29.4423,95900.0
2008-09-24 15:10:00,58.74,58.76,58.38,58.43,105700.0,29.4373,29.4473,29.2569,29.2819,105700.0
2008-09-24 15:20:00,58.44,58.58,58.38,58.57,87600.0,29.2869,29.3571,29.2569,29.3521,87600.0
2008-09-24 15:30:00,58.57,58.66,58.37,58.41,40900.0,29.3521,29.3972,29.2519,29.2719,40900.0
2008-09-24 15:40:00,58.38,58.38,58.05,58.18,86700.0,29.2569,29.2569,29.0915,29.1566,86700.0
2008-09-24 15:50:00,58.19,58.66,58.12,58.66,102300.0,29.1616,29.3972,29.1266,29.3972,102300.0
2008-09-24 16:00:00,58.67,58.74,58.3,58.45,57700.0,29.4022,29.4373,29.2168,29.2919,57700.0
2008-09-24 16:10:00,58.46,58.46,58.46,58.46,1000.0,29.297,29.297,29.297,29.297,1000.0
2008-09-25 09:30:00,59.86,60.01,58.27,58.36,46600.0,29.9986,30.0737,29.2017,29.2468,46600.0
2008-09-25 09:40:00,58.39,58.77,58.35,58.75,47700.0,29.2619,29.4523,29.2418,29.4423,47700.0
2008-09-25 09:50:00,58.75,59.14,58.75,59.09,91600.0,29.4423,29.6377,29.4423,29.6127,91600.0
2008-09-25 10:00:00,59.08,59.09,58.67,58.96,113000.0,29.6077,29.6127,29.4022,29.5475,113000.0
2008-09-25 10:10:00,58.93,59.26,58.89,59.14,101400.0,29.5325,29.6979,29.5124,29.6377,101400.0
2008-09-25 10:20:00,59.12,59.12,58.88,58.93,67600.0,29.6277,29.6277,29.5074,29.5325,67600.0
2008-09-25 10:30:00,58.93,58.96,58.59,58.67,99100.0,29.5325,29.5475,29.3621,29.4022,99100.0
2008-09-25 10:40:00,58.68,58.89,58.66,58.82,60900.0,29.4072,29.5124,29.3972,29.4774,60900.0
2008-09-25 10:50:00,58.8,58.82,58.55,58.62,35500.0,29.4673,29.4774,29.3421,29.3771,35500.0
2008-09-25 11:00:00,58.64,58.68,58.57,58.63,61300.0,29.3872,29.4072,29.3521,29.3821,61300.0
2008-09-25 11:10:00,58.64,58.74,58.6,58.68,58800.0,29.3872,29.4373,29.3671,29.4072,58800.0
2008-09-25 11:20:00,58.67,58.9,58.59,58.82,58400.0,29.4022,29.5175,29.3621,29.4774,58400.0
2008-09-25 11:30:00,58.82,59.01,58.77,58.79,36700.0,29.4774,29.5726,29.4523,29.4623,36700.0
2008-09-25 11:40:00,58.77,58.9,58.74,58.79,36900.0,29.4523,29.5175,29.4373,29.4623,36900.0
2008-09-25 11:50:00,58.76,58.78,58.65,58.69,33500.0,29.4473,29.4573,29.3922,29.4122,33500.0
2008-09-25 12:00:00,58.67,58.75,58.65,58.74,43500.0,29.4022,29.4423,29.3922,29.4373,43500.0
2008-09-25 12:10:00,58.74,58.89,58.73,58.82,75800.0,29.4373,29.5124,29.4323,29.4774,75800.0
2008-09-25 12:20:00,58.82,58.88,58.76,58.84,68300.0,29.4774,29.5074,29.4473,29.4874,68300.0
2008-09-25 12:30:00,58.84,58.95,58.8,58.89,32900.0,29.4874,29.5425,29.4673,29.5124,32900.0
2008-09-25 12:40:00,58.89,58.99,58.83,58.9,29900.0,29.5124,29.5626,29.4824,29.5175,29900.0
2008-09-25 12:50:00,58.9,59.04,58.8,58.93,77500.0,29.5175,29.5876,29.4673,29.5325,77500.0
2008-09-25 13:00:00,58.95,59.22,58.94,59.21,53300.0,29.5425,29.6778,29.5375,29.6728,53300.0
2008-09-25 13:10:00,59.24,59.24,59.09,59.21,33900.0,29.6878,29.6878,29.6127,29.6728,33900.0
2008-09-25 13:20:00,59.21,59.29,59.17,59.26,19700.0,29.6728,29.7129,29.6528,29.6979,19700.0
2008-09-25 13:30:00,59.27,59.67,59.27,59.58,49600.0,29.7029,29.9033,29.7029,29.8582,49600.0
2008-09-25 13:40:00,59.58,59.58,59.28,59.34,43700.0,29.8582,29.8582,29.7079,29.738,43700.0
2008-09-25 13:50:00,59.34,59.35,59.1,59.32,50100.0,29.738,29.743,29.6177,29.7279,50100.0
2008-09-25 14:00:00,59.32,59.34,59.16,59.19,34200.0,29.7279,29.738,29.6478,29.6628,34200.0
2008-09-25 14:10:00,59.18,59.18,58.81,58.97,58200.0,29.6578,29.6578,29.4724,29.5525,58200.0
2008-09-25 14:20:00,58.97,59.11,58.88,59.1,57800.0,29.5525,29.6227,29.5074,29.6177,57800.0
2008-09-25 14:30:00,59.11,59.24,59.07,59.2,40900.0,29.6227,29.6878,29.6027,29.6678,40900.0
2008-09-25 14:40:00,59.21,59.24,59.02,59.07,39500.0,29.6728,29.6878,29.5776,29.6027,39500.0
2008-09-25 14:50:00,59.04,59.27,59.0,59.24,46800.0,29.5876,29.7029,29.5676,29.6878,46800.0
2008-09-25 15:00:00,59.23,59.38,59.18,59.36,54200.0,29.6828,29.758,29.6578,29.748,54200.0
2008-09-25 15:10:00,59.37,59.43,59.22,59.41,57800.0,29.753,29.7831,29.6778,29.773,57800.0
2008-09-25 15:20:00,59.4,59.63,59.37,59.59,25800.0,29.768,29.8833,29.753,29.8632,25800.0
2008-09-25 15:30:00,59.57,60.15,59.53,60.09,46300.0,29.8532,30.1439,29.8332,30.1138,46300.0
2008-09-25 15:40:00,60.12,60.18,59.64,59.64,38400.0,30.1289,30.1589,29.8883,29.8883,38400.0
2008-09-25 15:50:00,59.62,59.65,59.39,59.58,86300.0,29.8783,29.8933,29.763,29.8582,86300.0
2008-09-25 16:00:00,59.46,59.46,59.46,59.46,2500.0,29.7981,29.7981,29.7981,29.7981,2500.0
2008-09-25 16:10:00,59.46,59.46,59.46,59.46,0.0,29.7981,29.7981,29.7981,29.7981,0.0
2008-09-26 09:30:00,58.04,58.55,57.82,58.39,45100.0,29.0865,29.3421,28.9762,29.2619,45100.0
2008-09-26 09:40:00,58.36,58.71,58.3,58.66,44200.0,29.2468,29.4222,29.2168,29.3972,44200.0
2008-09-26 09:50:00,58.61,58.99,58.56,58.78,56800.0,29.3721,29.5626,29.3471,29.4573,56800.0
2008-09-26 10:00:00,58.73,59.06,58.73,58.82,55900.0,29.4323,29.5976,29.4323,29.4774,55900.0
2008-09-26 10:10:00,58.9,59.1,58.78,58.84,35900.0,29.5175,29.6177,29.4573,29.4874,35900.0
2008-09-26 10:20:00,58.85,59.07,58.85,58.96,57600.0,29.4924,29.6027,29.4924,29.5475,57600.0
2008-09-26 10:30:00,58.97,59.27,58.94,59.27,61300.0,29.5525,29.7029,29.5375,29.7029,61300.0
2008-09-26 10:40:00,59.29,59.31,59.06,59.23,52300.0,29.7129,29.7229,29.5976,29.6828,52300.0
2008-09-26 10:50:00,59.23,59.61,59.17,59.37,39100.0,29.6828,29.8733,29.6528,29.753,39100.0
2008-09-26 11:00:00,59.4,59.48,59.26,59.43,54300.0,29.768,29.8081,29.6979,29.7831,54300.0
2008-09-26 11:10:00,59.44,59.47,59.03,59.25,64600.0,29.7881,29.8031,29.5826,29.6929,64600.0
2008-09-26 11:20:00,59.24,59.37,59.03,59.37,83000.0,29.6878,29.753,29.5826,29.753,83000.0
2008-09-26 11:30:00,59.34,59.46,59.16,59.18,48000.0,29.738,29.7981,29.6478,29.6578,48000.0
2008-09-26 11:40:00,59.19,59.28,59.15,59.23,43800.0,29.6628,29.7079,29.6427,29.6828,43800.0
2008-09-26 11:50:00,59.23,59.32,59.22,59.23,50200.0,29.6828,29.7279,29.6778,29.6828,50200.0
2008-09-26 12:00:00,59.26,59.3,59.18,59.27,34900.0,29.6979,29.7179,29.6578,29.7029,34900.0
2008-09-26 12:10:00,59.27,59.28,59.08,59.11,38300.0,29.7029,29.7079,29.6077,29.6227,38300.0
2008-09-26 12:20:00,59.1,59.3,59.1,59.27,39600.0,29.6177,29.7179,29.6177,29.7029,39600.0
2008-09-26 12:30:00,59.27,59.28,59.15,59.19,33100.0,29.7029,29.7079,29.6427,29.6628,33100.0
2008-09-26 12:40:00,59.16,59.34,59.13,59.25,20200.0,29.6478,29.738,29.6327,29.6929,20200.0
2008-09-26 12:50:00,59.24,59.39,59.24,59.36,31300.0,29.6878,29.763,29.6878,29.748,31300.0
2008-09-26 13:00:00,59.37,59.48,59.34,59.45,25800.0,29.753,29.8081,29.738,29.7931,25800.0
2008-09-26 13:10:00,59.48,59.67,59.48,59.63,52700.0,29.8081,29.9033,29.8081,29.8833,52700.0
2008-09-26 13:20:00,59.63,59.84,59.62,59.73,36600.0,29.8833,29.9885,29.8783,29.9334,36600.0
2008-09-26 13:30:00,59.72,59.85,59.7,59.85,23300.0,29.9284,29.9935,29.9184,29.9935,23300.0
2008-09-26 13:40:00,59.86,60.12,59.84,60.01,60200.0,29.9986,30.1289,29.9885,30.0737,60200.0
2008-09-26 13:50:00,60.02,60.05,59.87,59.92,36600.0,30.0787,30.0938,30.0036,30.0286,36600.0
2008-09-26 14:00:00,59.91,60.02,59.88,59.92,46500.0,30.0236,30.0787,30.0086,30.0286,46500.0
2008-09-26 14:10:00,59.91,60.26,59.91,60.23,48700.0,30.0236,30.199,30.0236,30.184,48700.0
2008-09-26 14:20:00,60.24,60.33,60.17,60.17,51800.0,30.189,30.2341,30.1539,30.1539,51800.0
2008-09-26 14:30:00,60.16,60.23,60.11,60.14,38300.0,30.1489,30.184,30.1238,30.1389,38300.0
2008-09-26 14:40:00,60.15,60.3,60.09,60.29,51800.0,30.1439,30.2191,30.1138,30.2141,51800.0
2008-09-26 14:50:00,60.29,60.34,60.12,60.12,47400.0,30.2141,30.2391,30.1289,30.1289,47400.0
2008-09-26 15:00:00,60.11,60.16,59.91,59.98,73300.0,30.1238,30.1489,30.0236,30.0587,73300.0
2008-09-26 15:10:00,60.0,60.21,59.99,60.15,46400.0,30.0687,30.174,30.0637,30.1439,46400.0
2008-09-26 15:20:00,60.17,60.62,60.14,60.48,158100.0,30.1539,30.3794,30.1389,30.3093,158100.0
2008-09-26 15:30:00,60.49,60.6,60.4,60.59,82300.0,30.3143,30.3694,30.2692,30.3644,82300.0
2008-09-26 15:40:00,60.59,61.06,60.59,60.91,59200.0,30.3644,30.5999,30.3644,30.5248,59200.0
2008-09-26 15:50:00,60.9,61.3,60.89,61.22,34300.0,30.5197,30.7202,30.5147,30.6801,34300.0
2008-09-26 16:00:00,61.3,61.3,61.3,61.3,1000.0,30.7202,30.7202,30.7202,30.7202,1000.0
2008-09-26 16:10:00,61.3,61.3,61.3,61.3,0.0,30.7202,30.7202,30.7202,30.7202,0.0
2008-09-29 09:30:00,58.93,60.88,58.85,59.4,146300.0,29.5325,30.5097,29.4924,29.768,146300.0
2008-09-29 09:40:00,59.37,59.62,59.25,59.38,62200.0,29.753,29.8783,29.6929,29.758,62200.0
2008-09-29 09:50:00,59.31,59.37,58.79,59.06,125500.0,29.7229,29.753,29.4623,29.5976,125500.0
2008-09-29 10:00:00,59.06,59.52,59.04,59.33,49100.0,29.5976,29.8282,29.5876,29.733,49100.0
2008-09-29 10:10:00,59.35,59.56,59.23,59.24,30300.0,29.743,29.8482,29.6828,29.6878,30300.0
2008-09-29 10:20:00,59.3,59.51,59.18,59.48,40600.0,29.7179,29.8232,29.6578,29.8081,40600.0
2008-09-29 10:30:00,59.42,59.74,59.37,59.69,34000.0,29.7781,29.9384,29.753,29.9134,34000.0
2008-09-29 10:40:00,59.71,59.89,59.6,59.86,47100.0,29.9234,30.0136,29.8683,29.9986,47100.0
2008-09-29 10:50:00,59.87,59.9,59.67,59.73,39000.0,30.0036,30.0186,29.9033,29.9334,39000.0
2008-09-29 11:00:00,59.72,59.97,59.57,59.97,81500.0,29.9284,30.0537,29.8532,30.0537,81500.0
2008-09-29 11:10:00,59.97,59.97,59.65,59.67,97900.0,30.0537,30.0537,29.8933,29.9033,97900.0
2008-09-29 11:20:00,59.68,59.71,59.58,59.66,50400.0,29.9084,29.9234,29.8582,29.8983,50400.0
2008-09-29 11:30:00,59.66,59.68,59.56,59.63,45400.0,29.8983,29.9084,29.8482,29.8833,45400.0
2008-09-29 11:40:00,59.63,59.71,59.51,59.68,38700.0,29.8833,29.9234,29.8232,29.9084,38700.0
2008-09-29 11:50:00,59.71,59.73,59.55,59.55,22000.0,29.9234,29.9334,29.8432,29.8432,22000.0
2008-09-29 12:00:00,59.53,59.59,59.51,59.53,33400.0,29.8332,29.8632,29.8232,29.8332,33400.0
2008-09-29 12:10:00,59.54,59.73,59.21,59.22,52900.0,29.8382,29.9334,29.6728,29.6778,52900.0
2008-09-29 12:20:00,59.2,59.5,59.2,59.42,37400.0,29.6678,29.8181,29.6678,29.7781,37400.0
2008-09-29 12:30:00,59.41,59.72,59.36,59.65,70800.0,29.773,29.9284,29.748,29.8933,70800.0
2008-09-29 12:40:00,59.66,59.9,59.65,59.88,54800.0,29.8983,30.0186,29.8933,30.0086,54800.0
2008-09-29 12:50:00,59.88,60.02,59.75,59.75,31700.0,30.0086,30.0787,29.9434,29.9434,31700.0
2008-09-29 13:00:00,59.77,59.79,59.55,59.62,58400.0,29.9535,29.9635,29.8432,29.8783,58400.0
2008-09-29 13:10:00,59.65,59.68,59.5,59.6,61500.0,29.8933,29.9084,29.8181,29.8683,61500.0
2008-09-29 13:20:00,59.61,60.08,59.58,59.94,115400.0,29.8733,30.1088,29.8582,30.0386,115400.0
2008-09-29 13:30:00,59.98,60.1,59.52,59.69,128900.0,30.0587,30.1188,29.8282,29.9134,128900.0
2008-09-29 13:40:00,59.71,59.72,58.05,58.59,228000.0,29.9234,29.9284,29.0915,29.3621,228000.0
2008-09-29 13:50:00,58.6,59.72,58.46,59.27,181400.0,29.3671,29.9284,29.297,29.7029,181400.0
2008-09-29 14:00:00,59.29,59.69,58.42,58.86,194500.0,29.7129,29.9134,29.2769,29.4974,194500.0
2008-09-29 14:10:00,58.9,59.1,58.48,59.1,113800.0,29.5175,29.6177,29.307,29.6177,113800.0
2008-09-29 14:20:00,59.13,59.41,58.85,59.09,141000.0,29.6327,29.773,29.4924,29.6127,141000.0
2008-09-29 14:30:00,59.14,59.15,58.85,58.87,82800.0,29.6377,29.6427,29.4924,29.5024,82800.0
2008-09-29 14:40:00,58.87,59.1,58.85,58.95,61900.0,29.5024,29.6177,29.4924,29.5425,61900.0
2008-09-29 14:50:00,58.92,58.96,58.83,58.86,60300.0,29.5275,29.5475,29.4824,29.4974,60300.0
2008-09-29 15:00:00,58.87,59.07,58.75,58.76,68800.0,29.5024,29.6027,29.4423,29.4473,68800.0
2008-09-29 15:10:00,58.75,59.01,58.71,58.71,53700.0,29.4423,29.5726,29.4222,29.4222,53700.0
2008-09-29 15:20:00,58.67,58.71,58.12,58.31,106100.0,29.4022,29.4222,29.1266,29.2218,106100.0
2008-09-29 15:30:00,58.33,58.6,58.25,58.52,51000.0,29.2318,29.3671,29.1917,29.327,51000.0
2008-09-29 15:40:00,58.47,58.75,58.21,58.27,80600.0,29.302,29.4423,29.1717,29.2017,80600.0
2008-09-29 15:50:00,58.26,58.51,57.2,57.3,104300.0,29.1967,29.322,28.6655,28.7156,104300.0
2008-09-29 16:00:00,56.72,56.72,56.72,56.72,9400.0,28.425,28.425,28.425,28.425,9400.0
2008-09-29 16:10:00,56.72,56.72,56.72,56.72,0.0,28.425,28.425,28.425,28.425,0.0
2008-09-30 09:30:00,59.19,59.65,58.1,58.36,98300.0,29.6628,29.8933,29.1165,29.2468,98300.0
2008-09-30 09:40:00,58.33,58.65,57.61,57.61,42800.0,29.2318,29.3922,28.871,28.871,42800.0
2008-09-30 09:50:00,57.47,57.73,57.43,57.66,12200.0,28.8008,28.9311,28.7808,28.896,12200.0
2008-09-30 10:00:00,57.69,58.05,57.66,57.97,25200.0,28.9111,29.0915,28.896,29.0514,25200.0
2008-09-30 10:10:00,58.09,58.43,58.09,58.24,22900.0,29.1115,29.2819,29.1115,29.1867,22900.0
2008-09-30 10:20:00,58.24,58.24,58.07,58.14,26000.0,29.1867,29.1867,29.1015,29.1366,26000.0
2008-09-30 10:30:00,58.17,58.23,58.09,58.15,9300.0,29.1516,29.1817,29.1115,29.1416,9300.0
2008-09-30 10:40:00,58.11,58.27,58.08,58.27,6800.0,29.1216,29.2017,29.1065,29.2017,6800.0
2008-09-30 10:50:00,58.25,58.25,58.11,58.12,6400.0,29.1917,29.1917,29.1216,29.1266,6400.0
2008-09-30 11:00:00,58.12,58.29,58.09,58.24,4000.0,29.1266,29.2118,29.1115,29.1867,4000.0
2008-09-30 11:10:00,58.22,58.22,58.09,58.17,35500.0,29.1767,29.1767,29.1115,29.1516,35500.0
2008-09-30 11:20:00,58.18,58.33,57.99,58.3,41100.0,29.1566,29.2318,29.0614,29.2168,41100.0
2008-09-30 11:30:00,58.31,58.33,58.1,58.19,36200.0,29.2218,29.2318,29.1165,29.1616,36200.0
2008-09-30 11:40:00,58.18,58.43,58.17,58.4,60500.0,29.1566,29.2819,29.1516,29.2669,60500.0
2008-09-30 11:50:00,58.38,58.58,58.38,58.54,31200.0,29.2569,29.3571,29.2569,29.337,31200.0
2008-09-30 12:00:00,58.55,58.61,58.38,58.49,21500.0,29.3421,29.3721,29.2569,29.312,21500.0
2008-09-30 12:10:00,58.52,58.53,58.39,58.45,11500.0,29.327,29.332,29.2619,29.2919,11500.0
2008-09-30 12:20:00,58.48,58.5,58.32,58.39,25700.0,29.307,29.317,29.2268,29.2619,25700.0
2008-09-30 12:30:00,58.4,58.52,58.38,58.49,24700.0,29.2669,29.327,29.2569,29.312,24700.0
2008-09-30 12:40:00,58.51,58.57,58.48,58.51,42400.0,29.322,29.3521,29.307,29.322,42400.0
2008-09-30 12:50:00,58.48,58.49,58.3,58.39,34100.0,29.307,29.312,29.2168,29.2619,34100.0
2008-09-30 13:00:00,58.39,58.39,58.19,58.24,63300.0,29.2619,29.2619,29.1616,29.1867,63300.0
2008-09-30 13:10:00,58.27,58.53,58.14,58.44,51500.0,29.2017,29.332,29.1366,29.2869,51500.0
2008-09-30 13:20:00,58.41,58.61,58.37,58.59,45700.0,29.2719,29.3721,29.2519,29.3621,45700.0
2008-09-30 13:30:00,58.56,58.79,58.54,58.68,84400.0,29.3471,29.4623,29.337,29.4072,84400.0
2008-09-30 13:40:00,58.66,58.73,58.65,58.71,37000.0,29.3972,29.4323,29.3922,29.4222,37000.0
2008-09-30 13:50:00,58.72,58.91,58.7,58.9,42900.0,29.4273,29.5225,29.4172,29.5175,42900.0
2008-09-30 14:00:00,58.9,59.18,58.86,59.15,33800.0,29.5175,29.6578,29.4974,29.6427,33800.0
2008-09-30 14:10:00,59.16,59.29,59.15,59.23,59500.0,29.6478,29.7129,29.6427,29.6828,59500.0
2008-09-30 14:20:00,59.23,59.45,59.19,59.45,80700.0,29.6828,29.7931,29.6628,29.7931,80700.0
2008-09-30 14:30:00,59.48,59.61,59.45,59.47,76700.0,29.8081,29.8733,29.7931,29.8031,76700.0
2008-09-30 14:40:00,59.5,59.54,59.45,59.52,33900.0,29.8181,29.8382,29.7931,29.8282,33900.0
2008-09-30 14:50:00,59.53,59.74,59.5,59.71,52500.0,29.8332,29.9384,29.8181,29.9234,52500.0
2008-09-30 15:00:00,59.72,59.95,59.69,59.9,69500.0,29.9284,30.0437,29.9134,30.0186,69500.0
2008-09-30 15:10:00,59.9,59.94,59.71,59.87,112200.0,30.0186,30.0386,29.9234,30.0036,112200.0
2008-09-30 15:20:00,59.9,60.23,59.88,60.1,118700.0,30.0186,30.184,30.0086,30.1188,118700.0
2008-09-30 15:30:00,60.1,60.13,59.9,59.98,292000.0,30.1188,30.1339,30.0186,30.0587,292000.0
2008-09-30 15:40:00,60.0,60.14,59.9,60.09,219900.0,30.0687,30.1389,30.0186,30.1138,219900.0
2008-09-30 15:50:00,60.08,60.99,59.98,60.7,214400.0,30.1088,30.5649,30.0587,30.4195,214400.0
2008-09-30 16:00:00,60.77,60.81,60.62,60.66,17800.0,30.4546,30.4746,30.3794,30.3995,17800.0
2008-09-30 16:10:00,60.62,60.64,60.62,60.64,4000.0,30.3794,30.3895,30.3794,30.3895,4000.0
2008-10-01 09:30:00,60.5,60.5,58.95,59.06,37700.0,30.3193,30.3193,29.5425,29.5976,37700.0
2008-10-01 09:40:00,59.05,59.41,59.05,59.35,15400.0,29.5926,29.773,29.5926,29.743,15400.0
2008-10-01 09:50:00,59.33,59.37,59.21,59.27,54800.0,29.733,29.753,29.6728,29.7029,54800.0
2008-10-01 10:00:00,59.28,59.29,58.82,58.95,168700.0,29.7079,29.7129,29.4774,29.5425,168700.0
2008-10-01 10:10:00,58.93,59.31,58.74,59.31,78100.0,29.5325,29.7229,29.4373,29.7229,78100.0
2008-10-01 10:20:00,59.29,59.41,59.25,59.38,60200.0,29.7129,29.773,29.6929,29.758,60200.0
2008-10-01 10:30:00,59.37,59.4,59.26,59.31,70800.0,29.753,29.768,29.6979,29.7229,70800.0
2008-10-01 10:40:00,59.31,59.37,59.06,59.06,43900.0,29.7229,29.753,29.5976,29.5976,43900.0
2008-10-01 10:50:00,59.06,59.06,58.84,58.89,46500.0,29.5976,29.5976,29.4874,29.5124,46500.0
2008-10-01 11:00:00,58.9,58.9,58.64,58.7,33000.0,29.5175,29.5175,29.3872,29.4172,33000.0
2008-10-01 11:10:00,58.68,58.72,58.58,58.63,42800.0,29.4072,29.4273,29.3571,29.3821,42800.0
2008-10-01 11:20:00,58.61,58.91,58.58,58.8,43500.0,29.3721,29.5225,29.3571,29.4673,43500.0
2008-10-01 11:30:00,58.81,58.81,58.67,58.72,21200.0,29.4724,29.4724,29.4022,29.4273,21200.0
2008-10-01 11:40:00,58.72,58.76,58.67,58.76,30900.0,29.4273,29.4473,29.4022,29.4473,30900.0
2008-10-01 11:50:00,58.73,58.91,58.73,58.82,145100.0,29.4323,29.5225,29.4323,29.4774,145100.0
2008-10-01 12:00:00,58.82,58.88,58.81,58.86,15800.0,29.4774,29.5074,29.4724,29.4974,15800.0
2008-10-01 12:10:00,58.85,59.08,58.83,58.92,32700.0,29.4924,29.6077,29.4824,29.5275,32700.0
2008-10-01 12:20:00,58.9,59.01,58.87,58.95,39000.0,29.5175,29.5726,29.5024,29.5425,39000.0
2008-10-01 12:30:00,58.95,59.28,58.93,59.21,44600.0,29.5425,29.7079,29.5325,29.6728,44600.0
2008-10-01 12:40:00,59.18,59.28,59.15,59.26,42400.0,29.6578,29.7079,29.6427,29.6979,42400.0
2008-10-01 12:50:00,59.29,59.5,59.29,59.35,52600.0,29.7129,29.8181,29.7129,29.743,52600.0
2008-10-01 13:00:00,59.33,59.36,59.07,59.13,52300.0,29.733,29.748,29.6027,29.6327,52300.0
2008-10-01 13:10:00,59.16,59.17,59.0,59.02,40200.0,29.6478,29.6528,29.5676,29.5776,40200.0
2008-10-01 13:20:00,59.01,59.02,58.83,58.93,22500.0,29.5726,29.5776,29.4824,29.5325,22500.0
2008-10-01 13:30:00,58.97,58.98,58.66,58.72,32800.0,29.5525,29.5576,29.3972,29.4273,32800.0
2008-10-01 13:40:00,58.72,59.15,58.46,58.68,107100.0,29.4273,29.6427,29.297,29.4072,107100.0
2008-10-01 13:50:00,58.68,58.97,58.65,58.79,117100.0,29.4072,29.5525,29.3922,29.4623,117100.0
2008-10-01 14:00:00,58.82,59.05,58.73,58.94,111900.0,29.4774,29.5926,29.4323,29.5375,111900.0
2008-10-01 14:10:00,58.9,59.07,58.84,58.97,56000.0,29.5175,29.6027,29.4874,29.5525,56000.0
2008-10-01 14:20:00,58.98,59.18,58.96,59.18,51500.0,29.5576,29.6578,29.5475,29.6578,51500.0
2008-10-01 14:30:00,59.17,59.17,59.05,59.11,39700.0,29.6528,29.6528,29.5926,29.6227,39700.0
2008-10-01 14:40:00,59.16,59.17,58.98,59.08,44600.0,29.6478,29.6528,29.5576,29.6077,44600.0
2008-10-01 14:50:00,59.06,59.06,58.8,58.89,29100.0,29.5976,29.5976,29.4673,29.5124,29100.0
2008-10-01 15:00:00,58.9,59.03,58.83,58.97,24800.0,29.5175,29.5826,29.4824,29.5525,24800.0
2008-10-01 15:10:00,58.96,59.14,58.82,58.95,50400.0,29.5475,29.6377,29.4774,29.5425,50400.0
2008-10-01 15:20:00,58.94,59.07,58.92,59.02,29200.0,29.5375,29.6027,29.5275,29.5776,29200.0
2008-10-01 15:30:00,59.04,59.16,58.96,59.0,32600.0,29.5876,29.6478,29.5475,29.5676,32600.0
2008-10-01 15:40:00,59.02,59.11,58.98,59.08,91000.0,29.5776,29.6227,29.5576,29.6077,91000.0
2008-10-01 15:50:00,59.08,59.45,59.04,59.4,121800.0,29.6077,29.7931,29.5876,29.768,121800.0
2008-10-01 16:00:00,59.33,59.36,59.01,59.23,51500.0,29.733,29.748,29.5726,29.6828,51500.0
2008-10-01 16:10:00,59.23,59.23,59.23,59.23,0.0,29.6828,29.6828,29.6828,29.6828,0.0
2008-10-02 09:30:00,58.69,58.87,58.36,58.43,43000.0,29.4122,29.5024,29.2468,29.2819,43000.0
2008-10-02 09:40:00,58.44,58.45,57.91,58.14,97800.0,29.2869,29.2919,29.0213,29.1366,97800.0
2008-10-02 09:50:00,58.14,58.15,57.91,57.96,76000.0,29.1366,29.1416,29.0213,29.0464,76000.0
2008-10-02 10:00:00,57.95,57.95,57.68,57.72,106500.0,29.0414,29.0414,28.9061,28.9261,106500.0
2008-10-02 10:10:00,57.76,57.94,57.72,57.84,29700.0,28.9462,29.0364,28.9261,28.9862,29700.0
2008-10-02 10:20:00,57.83,57.89,57.75,57.76,39000.0,28.9812,29.0113,28.9411,28.9462,39000.0
2008-10-02 10:30:00,57.8,57.94,57.63,57.64,33800.0,28.9662,29.0364,28.881,28.886,33800.0
2008-10-02 10:40:00,57.64,57.64,57.4,57.44,38200.0,28.886,28.886,28.7657,28.7858,38200.0
2008-10-02 10:50:00,57.44,57.6,57.44,57.57,24000.0,28.7858,28.866,28.7858,28.8509,24000.0
2008-10-02 11:00:00,57.6,57.68,57.28,57.33,35900.0,28.866,28.9061,28.7056,28.7307,35900.0
2008-10-02 11:10:00,57.33,57.4,57.22,57.36,43300.0,28.7307,28.7657,28.6755,28.7457,43300.0
2008-10-02 11:20:00,57.37,57.56,57.37,57.52,19900.0,28.7507,28.8459,28.7507,28.8259,19900.0
2008-10-02 11:30:00,57.52,57.52,57.31,57.4,29800.0,28.8259,28.8259,28.7206,28.7657,29800.0
2008-10-02 11:40:00,57.37,57.52,57.37,57.47,31600.0,28.7507,28.8259,28.7507,28.8008,31600.0
2008-10-02 11:50:00,57.45,57.48,57.3,57.41,42500.0,28.7908,28.8058,28.7156,28.7708,42500.0
2008-10-02 12:00:00,57.39,57.5,57.37,57.38,60500.0,28.7607,28.8159,28.7507,28.7557,60500.0
2008-10-02 12:10:00,57.37,57.46,57.3,57.42,50600.0,28.7507,28.7958,28.7156,28.7758,50600.0
2008-10-02 12:20:00,57.41,57.41,57.08,57.14,57100.0,28.7708,28.7708,28.6054,28.6354,57100.0
2008-10-02 12:30:00,57.14,57.18,56.85,56.88,52500.0,28.6354,28.6555,28.4901,28.5051,52500.0
2008-10-02 12:40:00,56.9,56.96,56.73,56.76,34800.0,28.5152,28.5452,28.43,28.445,34800.0
2008-10-02 12:50:00,56.75,56.86,56.69,56.8,58900.0,28.44,28.4951,28.4099,28.4651,58900.0
2008-10-02 13:00:00,56.8,56.8,56.5,56.53,47600.0,28.4651,28.4651,28.3147,28.3297,47600.0
2008-10-02 13:10:00,56.54,56.6,56.37,56.4,104600.0,28.3348,28.3648,28.2496,28.2646,104600.0
2008-10-02 13:20:00,56.39,56.42,56.25,56.3,48900.0,28.2596,28.2746,28.1894,28.2145,48900.0
2008-10-02 13:30:00,56.33,56.4,56.22,56.24,84800.0,28.2295,28.2646,28.1744,28.1844,84800.0
2008-10-02 13:40:00,56.24,56.74,56.22,56.61,90800.0,28.1844,28.435,28.1744,28.3698,90800.0
2008-10-02 13:50:00,56.6,56.64,56.22,56.48,141400.0,28.3648,28.3849,28.1744,28.3047,141400.0
2008-10-02 14:00:00,56.46,56.57,56.37,56.44,70900.0,28.2947,28.3498,28.2496,28.2846,70900.0
2008-10-02 14:10:00,56.45,56.67,56.45,56.62,55100.0,28.2897,28.3999,28.2897,28.3748,55100.0
2008-10-02 14:20:00,56.61,56.66,56.48,56.49,44800.0,28.3698,28.3949,28.3047,28.3097,44800.0
2008-10-02 14:30:00,56.49,56.54,56.39,56.47,90600.0,28.3097,28.3348,28.2596,28.2997,90600.0
2008-10-02 14:40:00,56.51,56.71,56.43,56.7,53800.0,28.3197,28.42,28.2796,28.4149,53800.0
2008-10-02 14:50:00,56.71,56.84,56.57,56.76,56100.0,28.42,28.4851,28.3498,28.445,56100.0
2008-10-02 15:00:00,56.75,56.78,56.4,56.4,48900.0,28.44,28.455,28.2646,28.2646,48900.0
2008-10-02 15:10:00,56.41,56.48,56.04,56.08,55300.0,28.2696,28.3047,28.0842,28.1042,55300.0
2008-10-02 15:20:00,56.1,56.15,55.9,55.95,48100.0,28.1143,28.1393,28.014,28.0391,48100.0
2008-10-02 15:30:00,55.96,56.17,55.74,55.83,63600.0,28.0441,28.1493,27.9338,27.9789,63600.0
2008-10-02 15:40:00,55.79,55.87,55.55,55.7,51500.0,27.9589,27.999,27.8386,27.9138,51500.0
2008-10-02 15:50:00,55.73,55.75,55.32,55.5,55800.0,27.9288,27.9389,27.7234,27.8136,55800.0
2008-10-02 16:00:00,55.5,55.5,55.5,55.5,0.0,27.8136,27.8136,27.8136,27.8136,0.0
2008-10-02 16:10:00,55.5,55.5,55.5,55.5,0.0,27.8136,27.8136,27.8136,27.8136,0.0
2008-10-03 09:30:00,56.64,57.02,56.34,56.89,64900.0,28.3849,28.5753,28.2345,28.5102,64900.0
2008-10-03 09:40:00,56.91,57.12,56.37,56.4,56700.0,28.5202,28.6254,28.2496,28.2646,56700.0
2008-10-03 09:50:00,56.37,56.48,56.12,56.16,55400.0,28.2496,28.3047,28.1243,28.1443,55400.0
2008-10-03 10:00:00,56.17,56.23,55.7,55.7,38700.0,28.1493,28.1794,27.9138,27.9138,38700.0
2008-10-03 10:10:00,55.71,55.8,55.59,55.71,46200.0,27.9188,27.9639,27.8587,27.9188,46200.0
2008-10-03 10:20:00,55.71,55.97,55.7,55.72,33400.0,27.9188,28.0491,27.9138,27.9238,33400.0
2008-10-03 10:30:00,55.81,56.19,55.72,56.1,73800.0,27.9689,28.1594,27.9238,28.1143,73800.0
2008-10-03 10:40:00,56.09,56.11,55.7,55.71,49100.0,28.1092,28.1193,27.9138,27.9188,49100.0
2008-10-03 10:50:00,55.72,56.2,55.72,56.2,60300.0,27.9238,28.1644,27.9238,28.1644,60300.0
2008-10-03 11:00:00,56.2,56.43,56.19,56.25,71400.0,28.1644,28.2796,28.1594,28.1894,71400.0
2008-10-03 11:10:00,56.26,56.34,56.23,56.28,50700.0,28.1944,28.2345,28.1794,28.2045,50700.0
2008-10-03 11:20:00,56.28,56.31,56.21,56.22,41000.0,28.2045,28.2195,28.1694,28.1744,41000.0
2008-10-03 11:30:00,56.24,56.35,56.17,56.35,62600.0,28.1844,28.2395,28.1493,28.2395,62600.0
2008-10-03 11:40:00,56.35,56.38,55.88,55.88,57000.0,28.2395,28.2546,28.004,28.004,57000.0
2008-10-03 11:50:00,55.9,55.95,55.78,55.8,81400.0,28.014,28.0391,27.9539,27.9639,81400.0
2008-10-03 12:00:00,55.78,55.8,55.67,55.71,78400.0,27.9539,27.9639,27.8988,27.9188,78400.0
2008-10-03 12:10:00,55.72,55.82,55.63,55.66,65400.0,27.9238,27.9739,27.8787,27.8937,65400.0
2008-10-03 12:20:00,55.65,55.65,55.47,55.59,121600.0,27.8887,27.8887,27.7985,27.8587,121600.0
2008-10-03 12:30:00,55.6,55.76,55.58,55.75,99700.0,27.8637,27.9439,27.8537,27.9389,99700.0
2008-10-03 12:40:00,55.77,56.0,55.73,55.96,73500.0,27.9489,28.0641,27.9288,28.0441,73500.0
2008-10-03 12:50:00,55.93,56.07,55.91,56.06,30700.0,28.0291,28.0992,28.019,28.0942,30700.0
2008-10-03 13:00:00,56.08,56.39,55.94,56.27,79300.0,28.1042,28.2596,28.0341,28.1994,79300.0
2008-10-03 13:10:00,56.26,56.29,55.92,56.04,80200.0,28.1944,28.2095,28.024,28.0842,80200.0
2008-10-03 13:20:00,56.03,56.26,55.27,55.37,183100.0,28.0792,28.1944,27.6983,27.7484,183100.0
2008-10-03 13:30:00,55.35,55.39,55.01,55.21,236600.0,27.7384,27.7584,27.568,27.6682,236600.0
2008-10-03 13:40:00,55.17,55.2,54.65,55.05,172600.0,27.6482,27.6632,27.3876,27.588,172600.0
2008-10-03 13:50:00,54.97,55.3,54.64,54.69,203200.0,27.548,27.7133,27.3826,27.4076,203200.0
2008-10-03 14:00:00,54.71,54.71,54.27,54.37,170800.0,27.4177,27.4177,27.1972,27.2473,170800.0
2008-10-03 14:10:00,54.4,54.68,54.25,54.32,127400.0,27.2623,27.4026,27.1871,27.2222,127400.0
2008-10-03 14:20:00,54.34,54.34,53.6,53.67,85300.0,27.2322,27.2322,26.8614,26.8965,85300.0
2008-10-03 14:30:00,53.74,53.81,53.07,53.45,145400.0,26.9315,26.9666,26.5958,26.7862,145400.0
2008-10-03 14:40:00,53.48,53.59,53.19,53.38,123000.0,26.8013,26.8564,26.6559,26.7511,123000.0
2008-10-03 14:50:00,53.39,54.07,53.33,54.06,123800.0,26.7561,27.0969,26.7261,27.0919,123800.0
2008-10-03 15:00:00,54.03,54.29,53.91,53.91,202200.0,27.0769,27.2072,27.0167,27.0167,202200.0
2008-10-03 15:10:00,53.91,53.94,53.69,53.72,117900.0,27.0167,27.0318,26.9065,26.9215,117900.0
2008-10-03 15:20:00,53.69,53.69,53.25,53.27,126100.0,26.9065,26.9065,26.686,26.696,126100.0
2008-10-03 15:30:00,53.27,53.64,53.2,53.25,143600.0,26.696,26.8814,26.6609,26.686,143600.0
2008-10-03 15:40:00,53.24,53.24,52.78,52.78,179800.0,26.681,26.681,26.4504,26.4504,179800.0
2008-10-03 15:50:00,52.77,53.15,52.75,52.9,147600.0,26.4454,26.6359,26.4354,26.5106,147600.0
2008-10-03 16:00:00,53.48,53.48,52.95,53.1,7200.0,26.8013,26.8013,26.5356,26.6108,7200.0
2008-10-03 16:10:00,53.1,53.1,53.1,53.1,0.0,26.6108,26.6108,26.6108,26.6108,0.0
2008-10-06 09:30:00,52.7,52.71,50.42,50.94,112000.0,26.4104,26.4154,25.2677,25.5283,112000.0
2008-10-06 09:40:00,50.95,51.13,50.61,50.72,63400.0,25.5334,25.6236,25.363,25.4181,63400.0
2008-10-06 09:50:00,50.71,50.87,50.39,50.54,103800.0,25.4131,25.4933,25.2527,25.3279,103800.0
2008-10-06 10:00:00,50.56,50.87,50.21,50.78,200200.0,25.3379,25.4933,25.1625,25.4482,200200.0
2008-10-06 10:10:00,50.82,50.82,50.2,50.24,137200.0,25.4682,25.4682,25.1575,25.1775,137200.0
2008-10-06 10:20:00,50.24,50.6,50.1,50.34,132700.0,25.1775,25.358,25.1074,25.2277,132700.0
2008-10-06 10:30:00,50.34,50.37,49.86,49.9,86800.0,25.2277,25.2427,24.9871,25.0072,86800.0
2008-10-06 10:40:00,49.9,50.35,49.43,50.35,150300.0,25.0072,25.2327,24.7716,25.2327,150300.0
2008-10-06 10:50:00,50.35,51.02,50.09,50.98,209200.0,25.2327,25.5684,25.1024,25.5484,209200.0
2008-10-06 11:00:00,50.98,51.45,50.9,51.13,257400.0,25.5484,25.7839,25.5083,25.6236,257400.0
2008-10-06 11:10:00,51.15,51.3,50.7,50.99,135300.0,25.6336,25.7088,25.4081,25.5534,135300.0
2008-10-06 11:20:00,50.98,51.12,50.74,50.81,90100.0,25.5484,25.6185,25.4281,25.4632,90100.0
2008-10-06 11:30:00,50.82,51.0,50.65,50.92,92600.0,25.4682,25.5584,25.383,25.5183,92600.0
2008-10-06 11:40:00,50.85,51.04,50.4,50.49,106400.0,25.4832,25.5785,25.2577,25.3028,106400.0
2008-10-06 11:50:00,50.46,50.72,50.31,50.53,66400.0,25.2878,25.4181,25.2126,25.3229,66400.0
2008-10-06 12:00:00,50.51,50.76,50.45,50.54,23800.0,25.3128,25.4381,25.2828,25.3279,23800.0
2008-10-06 12:10:00,50.41,50.6,50.25,50.44,40800.0,25.2627,25.358,25.1826,25.2778,40800.0
2008-10-06 12:20:00,50.41,50.42,50.17,50.25,53600.0,25.2627,25.2677,25.1425,25.1826,53600.0
2008-10-06 12:30:00,50.28,50.31,49.96,49.98,47100.0,25.1976,25.2126,25.0372,25.0472,47100.0
2008-10-06 12:40:00,49.96,50.12,49.87,50.05,56000.0,25.0372,25.1174,24.9921,25.0823,56000.0
2008-10-06 12:50:00,50.05,50.06,49.79,49.81,36300.0,25.0823,25.0873,24.952,24.962,36300.0
2008-10-06 13:00:00,49.79,50.23,49.7,49.96,51300.0,24.952,25.1725,24.9069,25.0372,51300.0
2008-10-06 13:10:00,49.93,49.99,49.81,49.9,52300.0,25.0222,25.0523,24.962,25.0072,52300.0
2008-10-06 13:20:00,49.89,50.31,49.89,50.18,47400.0,25.0021,25.2126,25.0021,25.1475,47400.0
2008-10-06 13:30:00,50.17,50.17,49.8,50.02,69700.0,25.1425,25.1425,24.957,25.0673,69700.0
2008-10-06 13:40:00,50.0,50.21,49.72,49.75,69600.0,25.0573,25.1625,24.9169,24.932,69600.0
2008-10-06 13:50:00,49.77,50.02,49.7,49.96,101700.0,24.942,25.0673,24.9069,25.0372,101700.0
2008-10-06 14:00:00,49.95,49.95,49.54,49.59,108300.0,25.0322,25.0322,24.8267,24.8518,108300.0
2008-10-06 14:10:00,49.59,49.75,49.3,49.3,167800.0,24.8518,24.932,24.7065,24.7065,167800.0
2008-10-06 14:20:00,49.3,49.41,48.95,49.29,118900.0,24.7065,24.7616,24.5311,24.7015,118900.0
2008-10-06 14:30:00,49.3,49.54,48.95,49.11,105100.0,24.7065,24.8267,24.5311,24.6112,105100.0
2008-10-06 14:40:00,49.08,49.2,48.9,49.12,136800.0,24.5962,24.6563,24.506,24.6163,136800.0
2008-10-06 14:50:00,49.14,49.64,49.12,49.45,68000.0,24.6263,24.8769,24.6163,24.7816,68000.0
2008-10-06 15:00:00,49.42,50.09,49.28,50.08,97300.0,24.7666,25.1024,24.6964,25.0974,97300.0
2008-10-06 15:10:00,50.1,51.12,50.04,50.87,174000.0,25.1074,25.6185,25.0773,25.4933,174000.0
2008-10-06 15:20:00,50.88,51.09,50.51,50.98,255200.0,25.4983,25.6035,25.3128,25.5484,255200.0
2008-10-06 15:30:00,50.99,51.07,50.0,50.05,163400.0,25.5534,25.5935,25.0573,25.0823,163400.0
2008-10-06 15:40:00,50.01,50.52,49.77,50.34,80200.0,25.0623,25.3179,24.942,25.2277,80200.0
2008-10-06 15:50:00,50.35,51.63,50.24,51.25,114000.0,25.2327,25.8741,25.1775,25.6837,114000.0
2008-10-06 16:00:00,51.26,51.58,51.19,51.19,3300.0,25.6887,25.8491,25.6536,25.6536,3300.0
2008-10-06 16:10:00,50.96,50.96,50.84,50.84,300.0,25.5384,25.5384,25.4782,25.4782,300.0
2008-10-07 09:30:00,51.1,51.83,50.74,51.09,59000.0,25.6085,25.9744,25.4281,25.6035,59000.0
2008-10-07 09:40:00,51.1,51.5,50.8,50.94,109500.0,25.6085,25.809,25.4582,25.5283,109500.0
2008-10-07 09:50:00,50.88,50.89,49.99,50.27,65100.0,25.4983,25.5033,25.0523,25.1926,65100.0
2008-10-07 10:00:00,50.35,50.49,50.0,50.28,120500.0,25.2327,25.3028,25.0573,25.1976,120500.0
2008-10-07 10:10:00,50.32,50.47,50.09,50.12,51500.0,25.2176,25.2928,25.1024,25.1174,51500.0
2008-10-07 10:20:00,50.12,50.59,49.9,50.59,89400.0,25.1174,25.3529,25.0072,25.3529,89400.0
2008-10-07 10:30:00,50.6,50.79,50.5,50.63,56800.0,25.358,25.4532,25.3078,25.373,56800.0
2008-10-07 10:40:00,50.65,50.68,50.3,50.34,98200.0,25.383,25.398,25.2076,25.2277,98200.0
2008-10-07 10:50:00,50.32,50.32,49.95,50.05,116600.0,25.2176,25.2176,25.0322,25.0823,116600.0
2008-10-07 11:00:00,50.04,50.08,49.6,49.68,89800.0,25.0773,25.0974,24.8568,24.8969,89800.0
2008-10-07 11:10:00,49.67,49.7,49.38,49.44,83700.0,24.8919,24.9069,24.7466,24.7766,83700.0
2008-10-07 11:20:00,49.43,49.48,49.17,49.32,85000.0,24.7716,24.7967,24.6413,24.7165,85000.0
2008-10-07 11:30:00,49.31,49.51,49.14,49.15,127600.0,24.7115,24.8117,24.6263,24.6313,127600.0
2008-10-07 11:40:00,49.12,49.35,48.88,49.31,115200.0,24.6163,24.7315,24.496,24.7115,115200.0
2008-10-07 11:50:00,49.26,49.26,48.77,48.88,69900.0,24.6864,24.6864,24.4409,24.496,69900.0
2008-10-07 12:00:00,48.88,48.9,48.51,48.52,63600.0,24.496,24.506,24.3106,24.3156,63600.0
2008-10-07 12:10:00,48.55,48.67,48.42,48.63,81600.0,24.3306,24.3907,24.2655,24.3707,81600.0
2008-10-07 12:20:00,48.67,48.73,48.29,48.38,73100.0,24.3907,24.4208,24.2003,24.2454,73100.0
2008-10-07 12:30:00,48.38,48.39,48.05,48.16,62700.0,24.2454,24.2504,24.08,24.1352,62700.0
2008-10-07 12:40:00,48.21,48.42,48.02,48.12,87300.0,24.1602,24.2655,24.065,24.1151,87300.0
2008-10-07 12:50:00,48.1,48.39,48.09,48.35,70300.0,24.1051,24.2504,24.1001,24.2304,70300.0
2008-10-07 13:00:00,48.33,48.8,48.31,48.78,45700.0,24.2204,24.4559,24.2103,24.4459,45700.0
2008-10-07 13:10:00,48.79,48.86,48.41,48.55,83300.0,24.4509,24.486,24.2604,24.3306,83300.0
2008-10-07 13:20:00,48.52,48.62,48.1,48.41,72700.0,24.3156,24.3657,24.1051,24.2604,72700.0
2008-10-07 13:30:00,48.4,48.67,48.27,48.58,32600.0,24.2554,24.3907,24.1903,24.3456,32600.0
2008-10-07 13:40:00,48.53,48.53,47.95,47.96,48400.0,24.3206,24.3206,24.0299,24.0349,48400.0
2008-10-07 13:50:00,47.96,48.1,47.78,47.79,44200.0,24.0349,24.1051,23.9447,23.9497,44200.0
2008-10-07 14:00:00,47.68,48.04,47.68,47.83,52100.0,23.8946,24.075,23.8946,23.9698,52100.0
2008-10-07 14:10:00,47.79,48.45,47.5,48.29,96700.0,23.9497,24.2805,23.8044,24.2003,96700.0
2008-10-07 14:20:00,48.23,48.49,48.16,48.49,51500.0,24.1702,24.3005,24.1352,24.3005,51500.0
2008-10-07 14:30:00,48.45,48.95,48.44,48.55,45600.0,24.2805,24.5311,24.2755,24.3306,45600.0
2008-10-07 14:40:00,48.55,48.67,48.09,48.53,51400.0,24.3306,24.3907,24.1001,24.3206,51400.0
2008-10-07 14:50:00,48.5,48.53,48.0,48.12,121400.0,24.3055,24.3206,24.055,24.1151,121400.0
2008-10-07 15:00:00,48.12,48.19,47.8,47.94,62700.0,24.1151,24.1502,23.9547,24.0249,62700.0
2008-10-07 15:10:00,47.97,48.3,47.79,47.94,80300.0,24.0399,24.2053,23.9497,24.0249,80300.0
2008-10-07 15:20:00,47.97,48.1,47.81,48.02,68200.0,24.0399,24.1051,23.9598,24.065,68200.0
2008-10-07 15:30:00,48.02,48.2,47.81,47.81,93600.0,24.065,24.1552,23.9598,23.9598,93600.0
2008-10-07 15:40:00,47.78,47.78,47.25,47.3,102500.0,23.9447,23.9447,23.6791,23.7042,102500.0
2008-10-07 15:50:00,47.28,47.8,47.13,47.31,180600.0,23.6942,23.9547,23.619,23.7092,180600.0
2008-10-07 16:00:00,47.09,47.09,47.09,47.09,1200.0,23.5989,23.5989,23.5989,23.5989,1200.0
2008-10-07 16:10:00,47.09,47.09,47.09,47.09,0.0,23.5989,23.5989,23.5989,23.5989,0.0
2008-10-08 09:30:00,45.31,48.31,44.32,48.16,118500.0,22.7069,24.2103,22.2108,24.1352,118500.0
2008-10-08 09:40:00,48.17,48.58,47.94,48.15,79200.0,24.1402,24.3456,24.0249,24.1301,79200.0
2008-10-08 09:50:00,48.2,48.39,47.68,47.78,114500.0,24.1552,24.2504,23.8946,23.9447,114500.0
2008-10-08 10:00:00,47.77,48.14,47.45,47.45,120300.0,23.9397,24.1251,23.7793,23.7793,120300.0
2008-10-08 10:10:00,47.47,47.77,46.99,46.99,62400.0,23.7894,23.9397,23.5488,23.5488,62400.0
2008-10-08 10:20:00,46.94,47.27,46.68,47.14,62000.0,23.5238,23.6891,23.3935,23.624,62000.0
2008-10-08 10:30:00,47.13,47.28,46.69,46.9,69700.0,23.619,23.6942,23.3985,23.5037,69700.0
2008-10-08 10:40:00,46.92,47.03,46.61,46.64,40100.0,23.5137,23.5689,23.3584,23.3734,40100.0
2008-10-08 10:50:00,46.61,46.87,46.56,46.63,28900.0,23.3584,23.4887,23.3333,23.3684,28900.0
2008-10-08 11:00:00,46.65,46.68,46.29,46.47,38200.0,23.3784,23.3935,23.198,23.2882,38200.0
2008-10-08 11:10:00,46.49,46.74,46.4,46.64,17400.0,23.2982,23.4235,23.2531,23.3734,17400.0
2008-10-08 11:20:00,46.66,47.18,46.62,46.86,38300.0,23.3834,23.644,23.3634,23.4837,38300.0
2008-10-08 11:30:00,46.88,47.04,46.45,46.67,34300.0,23.4937,23.5739,23.2782,23.3885,34300.0
2008-10-08 11:40:00,46.74,46.74,46.2,46.44,36100.0,23.4235,23.4235,23.1529,23.2732,36100.0
2008-10-08 11:50:00,46.43,46.74,46.21,46.69,28700.0,23.2682,23.4235,23.1579,23.3985,28700.0
2008-10-08 12:00:00,46.7,46.7,46.21,46.35,40700.0,23.4035,23.4035,23.1579,23.2281,40700.0
2008-10-08 12:10:00,46.31,46.63,46.26,46.52,54800.0,23.208,23.3684,23.183,23.3133,54800.0
2008-10-08 12:20:00,46.51,46.64,46.13,46.17,21500.0,23.3083,23.3734,23.1178,23.1379,21500.0
2008-10-08 12:30:00,46.16,46.44,46.03,46.32,23000.0,23.1329,23.2732,23.0677,23.2131,23000.0
2008-10-08 12:40:00,46.23,46.45,46.03,46.22,32300.0,23.1679,23.2782,23.0677,23.1629,32300.0
2008-10-08 12:50:00,46.29,46.54,46.18,46.31,12600.0,23.198,23.3233,23.1429,23.208,12600.0
2008-10-08 13:00:00,46.33,47.12,46.33,47.1,48900.0,23.2181,23.614,23.2181,23.6039,48900.0
2008-10-08 13:10:00,47.13,47.21,46.8,47.16,38600.0,23.619,23.6591,23.4536,23.634,38600.0
2008-10-08 13:20:00,47.19,47.28,46.96,47.04,82500.0,23.649,23.6942,23.5338,23.5739,82500.0
2008-10-08 13:30:00,47.01,47.35,46.77,47.24,77500.0,23.5588,23.7292,23.4386,23.6741,77500.0
2008-10-08 13:40:00,47.23,47.56,47.17,47.17,40700.0,23.6691,23.8345,23.639,23.639,40700.0
2008-10-08 13:50:00,47.16,47.94,47.15,47.83,26800.0,23.634,24.0249,23.629,23.9698,26800.0
2008-10-08 14:00:00,47.79,48.33,47.73,48.13,78700.0,23.9497,24.2204,23.9197,24.1201,78700.0
2008-10-08 14:10:00,48.1,48.29,47.87,47.98,43900.0,24.1051,24.2003,23.9898,24.045,43900.0
2008-10-08 14:20:00,48.07,48.32,48.01,48.09,103800.0,24.0901,24.2153,24.06,24.1001,103800.0
2008-10-08 14:30:00,48.08,48.31,48.03,48.21,67400.0,24.0951,24.2103,24.07,24.1602,67400.0
2008-10-08 14:40:00,48.2,48.27,47.82,48.11,42500.0,24.1552,24.1903,23.9648,24.1101,42500.0
2008-10-08 14:50:00,48.08,48.43,48.06,48.26,44000.0,24.0951,24.2705,24.085,24.1853,44000.0
2008-10-08 15:00:00,48.19,48.33,47.7,48.1,78400.0,24.1502,24.2204,23.9046,24.1051,78400.0
2008-10-08 15:10:00,48.01,48.12,47.62,48.09,106800.0,24.06,24.1151,23.8645,24.1001,106800.0
2008-10-08 15:20:00,48.11,48.12,47.78,47.93,110500.0,24.1101,24.1151,23.9447,24.0199,110500.0
2008-10-08 15:30:00,48.05,48.17,47.27,47.27,83600.0,24.08,24.1402,23.6891,23.6891,83600.0
2008-10-08 15:40:00,47.31,47.74,47.15,47.3,74200.0,23.7092,23.9247,23.629,23.7042,74200.0
2008-10-08 15:50:00,47.33,47.34,46.42,46.44,33800.0,23.7192,23.7242,23.2632,23.2732,33800.0
2008-10-08 16:00:00,46.44,46.44,46.44,46.44,0.0,23.2732,23.2732,23.2732,23.2732,0.0
2008-10-08 16:10:00,46.44,46.44,46.44,46.44,0.0,23.2732,23.2732,23.2732,23.2732,0.0
2008-10-09 09:30:00,46.3,47.9,46.3,47.58,62200.0,23.203,24.0049,23.203,23.8445,62200.0
2008-10-09 09:40:00,47.56,48.11,47.52,47.68,155600.0,23.8345,24.1101,23.8144,23.8946,155600.0
2008-10-09 09:50:00,47.68,47.9,47.26,47.33,189200.0,23.8946,24.0049,23.6841,23.7192,189200.0
2008-10-09 10:00:00,47.33,47.44,46.89,47.34,333000.0,23.7192,23.7743,23.4987,23.7242,333000.0
2008-10-09 10:10:00,47.32,47.55,47.22,47.28,152100.0,23.7142,23.8295,23.6641,23.6942,152100.0
2008-10-09 10:20:00,47.28,47.36,46.58,46.58,219300.0,23.6942,23.7342,23.3433,23.3433,219300.0
2008-10-09 10:30:00,46.58,46.76,46.39,46.39,255000.0,23.3433,23.4336,23.2481,23.2481,255000.0
2008-10-09 10:40:00,46.42,46.63,46.17,46.47,173800.0,23.2632,23.3684,23.1379,23.2882,173800.0
2008-10-09 10:50:00,46.48,46.5,45.81,45.93,524800.0,23.2932,23.3033,22.9575,23.0176,524800.0
2008-10-09 11:00:00,45.91,46.14,45.47,46.07,306900.0,23.0076,23.1228,22.7871,23.0878,306900.0
2008-10-09 11:10:00,46.08,46.45,45.97,46.16,247800.0,23.0928,23.2782,23.0376,23.1329,247800.0
2008-10-09 11:20:00,46.19,46.31,45.7,46.0,168400.0,23.1479,23.208,22.9023,23.0527,168400.0
2008-10-09 11:30:00,46.0,46.33,45.74,46.18,181700.0,23.0527,23.2181,22.9224,23.1429,181700.0
2008-10-09 11:40:00,46.17,46.75,46.02,46.48,97700.0,23.1379,23.4285,23.0627,23.2932,97700.0
2008-10-09 11:50:00,46.45,46.57,46.08,46.1,101400.0,23.2782,23.3383,23.0928,23.1028,101400.0
2008-10-09 12:00:00,46.15,46.47,45.98,46.36,100000.0,23.1279,23.2882,23.0427,23.2331,100000.0
2008-10-09 12:10:00,46.36,46.55,46.21,46.37,156900.0,23.2331,23.3283,23.1579,23.2381,156900.0
2008-10-09 12:20:00,46.36,46.51,46.12,46.13,60400.0,23.2331,23.3083,23.1128,23.1178,60400.0
2008-10-09 12:30:00,46.15,46.2,46.0,46.09,39700.0,23.1279,23.1529,23.0527,23.0978,39700.0
2008-10-09 12:40:00,46.11,46.13,45.63,45.66,88200.0,23.1078,23.1178,22.8673,22.8823,88200.0
2008-10-09 12:50:00,45.61,45.94,45.61,45.85,33900.0,22.8572,23.0226,22.8572,22.9775,33900.0
2008-10-09 13:00:00,45.9,46.09,45.87,46.08,40200.0,23.0026,23.0978,22.9875,23.0928,40200.0
2008-10-09 13:10:00,46.08,46.42,46.03,46.03,109500.0,23.0928,23.2632,23.0677,23.0677,109500.0
2008-10-09 13:20:00,46.02,46.45,45.77,46.19,155800.0,23.0627,23.2782,22.9374,23.1479,155800.0
2008-10-09 13:30:00,46.22,46.45,45.94,46.05,102200.0,23.1629,23.2782,23.0226,23.0777,102200.0
2008-10-09 13:40:00,46.06,46.16,45.92,46.0,38600.0,23.0828,23.1329,23.0126,23.0527,38600.0
2008-10-09 13:50:00,46.05,46.14,45.88,45.94,60800.0,23.0777,23.1228,22.9925,23.0226,60800.0
2008-10-09 14:00:00,45.95,46.1,45.82,46.05,48700.0,23.0276,23.1028,22.9625,23.0777,48700.0
2008-10-09 14:10:00,46.05,46.05,45.59,45.71,86200.0,23.0777,23.0777,22.8472,22.9074,86200.0
2008-10-09 14:20:00,45.72,45.77,45.54,45.6,146500.0,22.9124,22.9374,22.8222,22.8522,146500.0
2008-10-09 14:30:00,45.59,45.72,45.4,45.48,82100.0,22.8472,22.9124,22.752,22.7921,82100.0
2008-10-09 14:40:00,45.49,45.7,45.26,45.34,85300.0,22.7971,22.9023,22.6818,22.7219,85300.0
2008-10-09 14:50:00,45.33,45.33,44.89,44.89,83200.0,22.7169,22.7169,22.4964,22.4964,83200.0
2008-10-09 15:00:00,44.89,44.91,44.25,44.72,157700.0,22.4964,22.5064,22.1757,22.4112,157700.0
2008-10-09 15:10:00,44.67,44.67,43.75,43.79,147000.0,22.3862,22.3862,21.9251,21.9452,147000.0
2008-10-09 15:20:00,43.8,44.13,43.63,43.73,141500.0,21.9502,22.1155,21.865,21.9151,141500.0
2008-10-09 15:30:00,43.76,43.91,43.12,43.12,99100.0,21.9301,22.0053,21.6094,21.6094,99100.0
2008-10-09 15:40:00,43.11,43.11,42.5,42.74,136500.0,21.6044,21.6044,21.2987,21.419,136500.0
2008-10-09 15:50:00,42.78,43.59,42.53,42.76,152000.0,21.439,21.8449,21.3137,21.429,152000.0
2008-10-09 16:00:00,42.76,42.76,42.76,42.76,0.0,21.429,21.429,21.429,21.429,0.0
2008-10-09 16:10:00,42.76,42.76,42.76,42.76,0.0,21.429,21.429,21.429,21.429,0.0
2008-10-10 09:30:00,41.13,42.01,38.33,40.24,149200.0,20.6121,21.0531,19.2089,20.1661,149200.0
2008-10-10 09:40:00,40.29,42.46,40.23,42.43,104800.0,20.1911,21.2786,20.1611,21.2636,104800.0
2008-10-10 09:50:00,42.43,43.14,42.14,42.7,173900.0,21.2636,21.6194,21.1183,21.3989,173900.0
2008-10-10 10:00:00,42.62,43.95,42.53,43.48,161400.0,21.3588,22.0253,21.3137,21.7898,161400.0
2008-10-10 10:10:00,43.5,43.99,42.4,42.47,91500.0,21.7998,22.0454,21.2486,21.2836,91500.0
2008-10-10 10:20:00,42.39,42.78,42.03,42.27,52100.0,21.2435,21.439,21.0631,21.1834,52100.0
2008-10-10 10:30:00,42.33,42.49,41.61,41.72,34400.0,21.2135,21.2937,20.8527,20.9078,34400.0
2008-10-10 10:40:00,41.62,41.82,41.21,41.82,70800.0,20.8577,20.9579,20.6522,20.9579,70800.0
2008-10-10 10:50:00,41.81,42.02,41.21,41.48,94000.0,20.9529,21.0581,20.6522,20.7875,94000.0
2008-10-10 11:00:00,41.5,41.83,41.14,41.2,65600.0,20.7975,20.9629,20.6171,20.6472,65600.0
2008-10-10 11:10:00,41.21,41.6,40.92,41.11,82100.0,20.6522,20.8476,20.5069,20.6021,82100.0
2008-10-10 11:20:00,41.13,41.36,40.9,41.12,54900.0,20.6121,20.7274,20.4968,20.6071,54900.0
2008-10-10 11:30:00,41.06,41.07,40.85,40.88,47600.0,20.577,20.582,20.4718,20.4868,47600.0
2008-10-10 11:40:00,40.91,41.09,40.63,40.66,35500.0,20.5019,20.5921,20.3615,20.3766,35500.0
2008-10-10 11:50:00,40.64,40.84,40.27,40.7,108000.0,20.3665,20.4668,20.1811,20.3966,108000.0
2008-10-10 12:00:00,40.67,41.37,40.6,40.96,85000.0,20.3816,20.7324,20.3465,20.5269,85000.0
2008-10-10 12:10:00,41.02,41.43,40.92,41.4,47900.0,20.557,20.7625,20.5069,20.7474,47900.0
2008-10-10 12:20:00,41.42,41.62,41.12,41.23,90700.0,20.7574,20.8577,20.6071,20.6622,90700.0
2008-10-10 12:30:00,41.22,41.32,41.0,41.1,76300.0,20.6572,20.7073,20.547,20.5971,76300.0
2008-10-10 12:40:00,41.08,42.11,41.08,41.67,106600.0,20.587,21.1032,20.587,20.8827,106600.0
2008-10-10 12:50:00,41.62,41.82,41.44,41.62,106200.0,20.8577,20.9579,20.7675,20.8577,106200.0
2008-10-10 13:00:00,41.61,41.67,41.28,41.38,59400.0,20.8527,20.8827,20.6873,20.7374,59400.0
2008-10-10 13:10:00,41.39,41.39,41.0,41.15,49100.0,20.7424,20.7424,20.547,20.6221,49100.0
2008-10-10 13:20:00,41.15,41.32,40.93,41.16,35500.0,20.6221,20.7073,20.5119,20.6271,35500.0
2008-10-10 13:30:00,41.19,41.21,40.81,40.98,31400.0,20.6422,20.6522,20.4517,20.5369,31400.0
2008-10-10 13:40:00,40.94,40.95,40.22,40.22,26700.0,20.5169,20.5219,20.1561,20.1561,26700.0
2008-10-10 13:50:00,40.32,40.68,40.25,40.62,43600.0,20.2062,20.3866,20.1711,20.3565,43600.0
2008-10-10 14:00:00,40.62,41.73,40.2,41.67,71200.0,20.3565,20.9128,20.146,20.8827,71200.0
2008-10-10 14:10:00,41.79,42.0,41.46,41.55,64800.0,20.9429,21.0481,20.7775,20.8226,64800.0
2008-10-10 14:20:00,41.55,42.1,41.45,41.46,34600.0,20.8226,21.0982,20.7725,20.7775,34600.0
2008-10-10 14:30:00,41.59,42.03,41.42,41.9,46400.0,20.8426,21.0631,20.7574,20.998,46400.0
2008-10-10 14:40:00,42.05,42.29,41.8,42.22,28100.0,21.0732,21.1934,20.9479,21.1584,28100.0
2008-10-10 14:50:00,42.27,42.39,41.96,42.09,55600.0,21.1834,21.2435,21.0281,21.0932,55600.0
2008-10-10 15:00:00,42.05,42.69,41.93,42.61,53800.0,21.0732,21.3939,21.013,21.3538,53800.0
2008-10-10 15:10:00,42.62,44.21,42.59,43.91,90600.0,21.3588,22.1556,21.3438,22.0053,90600.0
2008-10-10 15:20:00,43.92,45.24,43.85,45.21,63800.0,22.0103,22.6718,21.9752,22.6568,63800.0
2008-10-10 15:30:00,45.11,46.7,45.06,46.22,69900.0,22.6067,23.4035,22.5816,23.1629,69900.0
2008-10-10 15:40:00,46.2,46.2,44.45,44.92,113500.0,23.1529,23.1529,22.2759,22.5114,113500.0
2008-10-10 15:50:00,44.99,47.32,44.82,46.94,95800.0,22.5465,23.7142,22.4613,23.5238,95800.0
2008-10-10 16:00:00,46.85,47.15,46.82,47.1,26600.0,23.4787,23.629,23.4636,23.6039,26600.0
2008-10-10 16:10:00,47.1,47.1,47.1,47.1,0.0,23.6039,23.6039,23.6039,23.6039,0.0
2008-10-13 09:30:00,49.7,49.95,47.5,47.86,60500.0,24.9069,25.0322,23.8044,23.9848,60500.0
2008-10-13 09:40:00,47.84,47.84,47.21,47.25,64600.0,23.9748,23.9748,23.6591,23.6791,64600.0
2008-10-13 09:50:00,47.26,47.28,46.81,46.96,33800.0,23.6841,23.6942,23.4586,23.5338,33800.0
2008-10-13 10:00:00,46.86,47.05,46.42,46.47,73700.0,23.4837,23.5789,23.2632,23.2882,73700.0
2008-10-13 10:10:00,46.47,46.81,46.3,46.71,63400.0,23.2882,23.4586,23.203,23.4085,63400.0
2008-10-13 10:20:00,46.7,46.97,46.49,46.82,33300.0,23.4035,23.5388,23.2982,23.4636,33300.0
2008-10-13 10:30:00,46.84,47.38,46.83,47.38,24600.0,23.4736,23.7443,23.4686,23.7443,24600.0
2008-10-13 10:40:00,47.35,47.36,46.8,46.86,23100.0,23.7292,23.7342,23.4536,23.4837,23100.0
2008-10-13 10:50:00,46.84,46.93,46.6,46.64,17500.0,23.4736,23.5187,23.3534,23.3734,17500.0
2008-10-13 11:00:00,46.59,46.77,46.52,46.67,29700.0,23.3484,23.4386,23.3133,23.3885,29700.0
2008-10-13 11:10:00,46.65,46.68,46.3,46.31,16900.0,23.3784,23.3935,23.203,23.208,16900.0
2008-10-13 11:20:00,46.28,46.5,46.24,46.5,25900.0,23.193,23.3033,23.173,23.3033,25900.0
2008-10-13 11:30:00,46.49,46.72,46.46,46.72,6800.0,23.2982,23.4135,23.2832,23.4135,6800.0
2008-10-13 11:40:00,46.73,46.89,46.72,46.8,26900.0,23.4185,23.4987,23.4135,23.4536,26900.0
2008-10-13 11:50:00,46.92,46.93,46.8,46.9,13700.0,23.5137,23.5187,23.4536,23.5037,13700.0
2008-10-13 12:00:00,46.86,47.08,46.81,47.07,14300.0,23.4837,23.5939,23.4586,23.5889,14300.0
2008-10-13 12:10:00,47.04,47.49,47.04,47.49,10300.0,23.5739,23.7994,23.5739,23.7994,10300.0
2008-10-13 12:20:00,47.55,47.85,47.52,47.82,33200.0,23.8295,23.9798,23.8144,23.9648,33200.0
2008-10-13 12:30:00,47.79,47.85,47.75,47.84,50100.0,23.9497,23.9798,23.9297,23.9748,50100.0
2008-10-13 12:40:00,47.85,48.29,47.85,48.24,13000.0,23.9798,24.2003,23.9798,24.1752,13000.0
2008-10-13 12:50:00,48.31,48.31,48.07,48.16,13500.0,24.2103,24.2103,24.0901,24.1352,13500.0
2008-10-13 13:00:00,48.14,48.16,48.0,48.0,10500.0,24.1251,24.1352,24.055,24.055,10500.0
2008-10-13 13:10:00,47.94,47.96,47.82,47.82,5100.0,24.0249,24.0349,23.9648,23.9648,5100.0
2008-10-13 13:20:00,47.8,47.93,47.76,47.86,10900.0,23.9547,24.0199,23.9347,23.9848,10900.0
2008-10-13 13:30:00,47.84,47.95,47.84,47.86,9800.0,23.9748,24.0299,23.9748,23.9848,9800.0
2008-10-13 13:40:00,47.85,47.85,47.54,47.59,37700.0,23.9798,23.9798,23.8244,23.8495,37700.0
2008-10-13 13:50:00,47.57,47.73,47.5,47.61,30800.0,23.8395,23.9197,23.8044,23.8595,30800.0
2008-10-13 14:00:00,47.58,47.58,47.16,47.17,68200.0,23.8445,23.8445,23.634,23.639,68200.0
2008-10-13 14:10:00,47.17,47.3,47.17,47.26,29900.0,23.639,23.7042,23.639,23.6841,29900.0
2008-10-13 14:20:00,47.23,47.29,46.93,47.0,40000.0,23.6691,23.6992,23.5187,23.5538,40000.0
2008-10-13 14:30:00,47.0,47.25,46.95,47.24,18000.0,23.5538,23.6791,23.5288,23.6741,18000.0
2008-10-13 14:40:00,47.25,47.57,47.25,47.56,47100.0,23.6791,23.8395,23.6791,23.8345,47100.0
2008-10-13 14:50:00,47.55,47.86,47.35,47.77,40300.0,23.8295,23.9848,23.7292,23.9397,40300.0
2008-10-13 15:00:00,47.79,48.0,47.78,47.81,54100.0,23.9497,24.055,23.9447,23.9598,54100.0
2008-10-13 15:10:00,47.81,47.93,47.57,47.69,80900.0,23.9598,24.0199,23.8395,23.8996,80900.0
2008-10-13 15:20:00,47.7,48.1,47.65,47.94,51300.0,23.9046,24.1051,23.8796,24.0249,51300.0
2008-10-13 15:30:00,47.91,48.41,47.81,48.39,80300.0,24.0099,24.2604,23.9598,24.2504,80300.0
2008-10-13 15:40:00,48.38,48.98,48.38,48.84,96100.0,24.2454,24.5461,24.2454,24.4759,96100.0
2008-10-13 15:50:00,48.84,49.92,48.84,49.83,114900.0,24.4759,25.0172,24.4759,24.9721,114900.0
2008-10-13 16:00:00,49.91,50.02,49.83,49.98,700.0,25.0122,25.0673,24.9721,25.0472,700.0
2008-10-13 16:10:00,49.98,49.98,49.98,49.98,0.0,25.0472,25.0472,25.0472,25.0472,0.0
2008-10-14 09:30:00,50.95,51.47,50.0,50.0,140100.0,25.5334,25.7939,25.0573,25.0573,140100.0
2008-10-14 09:40:00,50.0,50.01,48.75,49.34,62900.0,25.0573,25.0623,24.4308,24.7265,62900.0
2008-10-14 09:50:00,49.36,49.54,47.99,48.0,43800.0,24.7365,24.8267,24.05,24.055,43800.0
2008-10-14 10:00:00,47.99,48.56,47.7,47.95,38300.0,24.05,24.3356,23.9046,24.0299,38300.0
2008-10-14 10:10:00,47.89,48.24,47.51,48.21,65000.0,23.9998,24.1752,23.8094,24.1602,65000.0
2008-10-14 10:20:00,48.21,48.25,47.73,48.15,31500.0,24.1602,24.1803,23.9197,24.1301,31500.0
2008-10-14 10:30:00,48.14,48.24,47.34,47.34,46200.0,24.1251,24.1752,23.7242,23.7242,46200.0
2008-10-14 10:40:00,47.36,47.51,46.63,46.87,46300.0,23.7342,23.8094,23.3684,23.4887,46300.0
2008-10-14 10:50:00,46.91,47.22,46.84,47.22,27100.0,23.5087,23.6641,23.4736,23.6641,27100.0
2008-10-14 11:00:00,47.15,47.35,46.88,47.2,34700.0,23.629,23.7292,23.4937,23.6541,34700.0
2008-10-14 11:10:00,47.18,47.34,46.96,47.14,62000.0,23.644,23.7242,23.5338,23.624,62000.0
2008-10-14 11:20:00,47.14,47.72,47.05,47.71,17600.0,23.624,23.9147,23.5789,23.9096,17600.0
2008-10-14 11:30:00,47.78,48.0,47.3,47.48,46400.0,23.9447,24.055,23.7042,23.7944,46400.0
2008-10-14 11:40:00,47.48,47.75,47.41,47.73,23000.0,23.7944,23.9297,23.7593,23.9197,23000.0
2008-10-14 11:50:00,47.72,47.72,47.22,47.29,33400.0,23.9147,23.9147,23.6641,23.6992,33400.0
2008-10-14 12:00:00,47.24,47.25,46.88,47.18,20000.0,23.6741,23.6791,23.4937,23.644,20000.0
2008-10-14 12:10:00,47.23,47.4,47.15,47.27,154600.0,23.6691,23.7543,23.629,23.6891,154600.0
2008-10-14 12:20:00,47.2,47.36,47.17,47.27,87000.0,23.6541,23.7342,23.639,23.6891,87000.0
2008-10-14 12:30:00,47.27,47.5,47.13,47.45,43800.0,23.6891,23.8044,23.619,23.7793,43800.0
2008-10-14 12:40:00,47.47,47.79,47.46,47.79,16300.0,23.7894,23.9497,23.7844,23.9497,16300.0
2008-10-14 12:50:00,47.83,47.83,47.27,47.29,83200.0,23.9698,23.9698,23.6891,23.6992,83200.0
2008-10-14 13:00:00,47.29,47.3,47.1,47.18,22500.0,23.6992,23.7042,23.6039,23.644,22500.0
2008-10-14 13:10:00,47.14,47.15,46.69,46.83,40600.0,23.624,23.629,23.3985,23.4686,40600.0
2008-10-14 13:20:00,46.87,46.92,46.77,46.85,16200.0,23.4887,23.5137,23.4386,23.4787,16200.0
2008-10-14 13:30:00,46.89,47.13,46.8,46.8,60900.0,23.4987,23.619,23.4536,23.4536,60900.0
2008-10-14 13:40:00,46.8,46.89,46.63,46.75,46200.0,23.4536,23.4987,23.3684,23.4285,46200.0
2008-10-14 13:50:00,46.74,46.8,46.2,46.25,61200.0,23.4235,23.4536,23.1529,23.178,61200.0
2008-10-14 14:00:00,46.25,46.35,45.6,45.61,75200.0,23.178,23.2281,22.8522,22.8572,75200.0
2008-10-14 14:10:00,45.62,45.64,45.14,45.2,151500.0,22.8622,22.8723,22.6217,22.6518,151500.0
2008-10-14 14:20:00,45.23,45.28,44.9,45.16,131300.0,22.6668,22.6919,22.5014,22.6317,131300.0
2008-10-14 14:30:00,45.24,45.32,44.63,44.69,132400.0,22.6718,22.7119,22.3661,22.3962,132400.0
2008-10-14 14:40:00,44.69,44.71,43.4,43.44,122200.0,22.3962,22.4062,21.7497,21.7698,122200.0
2008-10-14 14:50:00,43.45,43.9,43.43,43.69,149900.0,21.7748,22.0003,21.7647,21.895,149900.0
2008-10-14 15:00:00,43.69,44.79,43.64,44.78,149800.0,21.895,22.4463,21.87,22.4413,149800.0
2008-10-14 15:10:00,44.78,45.39,44.77,44.94,137600.0,22.4413,22.747,22.4363,22.5215,137600.0
2008-10-14 15:20:00,44.91,45.4,44.64,45.4,289100.0,22.5064,22.752,22.3711,22.752,289100.0
2008-10-14 15:30:00,45.38,46.28,45.03,45.11,138800.0,22.742,23.193,22.5666,22.6067,138800.0
2008-10-14 15:40:00,45.06,47.0,45.06,46.87,254600.0,22.5816,23.5538,22.5816,23.4887,254600.0
2008-10-14 15:50:00,46.86,46.86,46.22,46.44,329000.0,23.4837,23.4837,23.1629,23.2732,329000.0
2008-10-14 16:00:00,46.44,46.44,46.3,46.3,13500.0,23.2732,23.2732,23.203,23.203,13500.0
2008-10-14 16:10:00,46.3,46.3,46.3,46.3,0.0,23.203,23.203,23.203,23.203,0.0
2008-10-15 09:30:00,44.9,45.79,44.86,44.86,82700.0,22.5014,22.9474,22.4814,22.4814,82700.0
2008-10-15 09:40:00,44.87,45.38,44.63,44.71,100000.0,22.4864,22.742,22.3661,22.4062,100000.0
2008-10-15 09:50:00,44.71,45.14,44.58,45.0,113700.0,22.4062,22.6217,22.3411,22.5515,113700.0
2008-10-15 10:00:00,44.94,44.96,44.56,44.71,62300.0,22.5215,22.5315,22.331,22.4062,62300.0
2008-10-15 10:10:00,44.65,44.8,44.59,44.61,55500.0,22.3761,22.4513,22.3461,22.3561,55500.0
2008-10-15 10:20:00,44.52,44.79,44.49,44.76,40000.0,22.311,22.4463,22.296,22.4313,40000.0
2008-10-15 10:30:00,44.72,45.09,44.7,44.86,46900.0,22.4112,22.5966,22.4012,22.4814,46900.0
2008-10-15 10:40:00,44.91,44.91,44.22,44.35,42400.0,22.5064,22.5064,22.1606,22.2258,42400.0
2008-10-15 10:50:00,44.31,44.38,43.96,44.0,24000.0,22.2057,22.2408,22.0303,22.0504,24000.0
2008-10-15 11:00:00,44.0,44.06,43.82,43.96,19200.0,22.0504,22.0805,21.9602,22.0303,19200.0
2008-10-15 11:10:00,43.96,44.1,43.84,44.04,17200.0,22.0303,22.1005,21.9702,22.0704,17200.0
2008-10-15 11:20:00,44.02,44.02,43.65,43.83,15400.0,22.0604,22.0604,21.875,21.9652,15400.0
2008-10-15 11:30:00,43.81,43.92,43.69,43.81,20100.0,21.9552,22.0103,21.895,21.9552,20100.0
2008-10-15 11:40:00,43.81,44.01,43.75,43.88,53000.0,21.9552,22.0554,21.9251,21.9903,53000.0
2008-10-15 11:50:00,43.85,43.88,43.72,43.78,18100.0,21.9752,21.9903,21.9101,21.9401,18100.0
2008-10-15 12:00:00,43.72,43.84,43.72,43.77,9400.0,21.9101,21.9702,21.9101,21.9351,9400.0
2008-10-15 12:10:00,43.78,43.87,43.66,43.8,24400.0,21.9401,21.9852,21.88,21.9502,24400.0
2008-10-15 12:20:00,43.73,43.79,43.5,43.63,31500.0,21.9151,21.9452,21.7998,21.865,31500.0
2008-10-15 12:30:00,43.61,43.87,43.61,43.85,9500.0,21.8549,21.9852,21.8549,21.9752,9500.0
2008-10-15 12:40:00,43.9,44.05,43.81,43.85,22500.0,22.0003,22.0755,21.9552,21.9752,22500.0
2008-10-15 12:50:00,43.81,44.05,43.78,43.81,34700.0,21.9552,22.0755,21.9401,21.9552,34700.0
2008-10-15 13:00:00,43.74,43.77,43.63,43.72,21400.0,21.9201,21.9351,21.865,21.9101,21400.0
2008-10-15 13:10:00,43.76,43.76,43.38,43.42,24600.0,21.9301,21.9301,21.7397,21.7597,24600.0
2008-10-15 13:20:00,43.43,43.58,43.37,43.46,29100.0,21.7647,21.8399,21.7347,21.7798,29100.0
2008-10-15 13:30:00,43.5,43.53,42.88,42.96,28100.0,21.7998,21.8149,21.4891,21.5292,28100.0
2008-10-15 13:40:00,42.96,43.09,42.87,43.09,36100.0,21.5292,21.5944,21.4841,21.5944,36100.0
2008-10-15 13:50:00,43.08,43.08,42.54,42.6,27700.0,21.5893,21.5893,21.3187,21.3488,27700.0
2008-10-15 14:00:00,42.56,42.69,42.28,42.3,30100.0,21.3287,21.3939,21.1884,21.1984,30100.0
2008-10-15 14:10:00,42.26,42.28,41.82,41.82,32900.0,21.1784,21.1884,20.9579,20.9579,32900.0
2008-10-15 14:20:00,41.81,42.65,41.8,42.62,60700.0,20.9529,21.3738,20.9479,21.3588,60700.0
2008-10-15 14:30:00,42.63,42.75,42.35,42.38,42200.0,21.3638,21.424,21.2235,21.2385,42200.0
2008-10-15 14:40:00,42.4,43.14,42.38,43.1,79300.0,21.2486,21.6194,21.2385,21.5994,79300.0
2008-10-15 14:50:00,43.16,43.16,42.5,42.5,74100.0,21.6294,21.6294,21.2987,21.2987,74100.0
2008-10-15 15:00:00,42.51,43.1,42.27,43.04,171600.0,21.3037,21.5994,21.1834,21.5693,171600.0
2008-10-15 15:10:00,43.01,43.04,42.46,42.65,94500.0,21.5543,21.5693,21.2786,21.3738,94500.0
2008-10-15 15:20:00,42.64,42.83,42.15,42.24,85700.0,21.3688,21.4641,21.1233,21.1684,85700.0
2008-10-15 15:30:00,42.23,42.28,41.64,41.64,165700.0,21.1634,21.1884,20.8677,20.8677,165700.0
2008-10-15 15:40:00,41.65,41.88,41.44,41.62,346500.0,20.8727,20.988,20.7675,20.8577,346500.0
2008-10-15 15:50:00,41.62,41.91,40.18,40.41,432300.0,20.8577,21.003,20.136,20.2513,432300.0
2008-10-15 16:00:00,41.12,41.12,40.35,41.0,113100.0,20.6071,20.6071,20.2212,20.547,113100.0
2008-10-15 16:10:00,41.0,41.0,41.0,41.0,0.0,20.547,20.547,20.547,20.547,0.0
2008-10-16 09:30:00,41.63,41.7,40.48,41.17,21000.0,20.8627,20.8978,20.2864,20.6322,21000.0
2008-10-16 09:40:00,41.21,41.8,41.21,41.67,54800.0,20.6522,20.9479,20.6522,20.8827,54800.0
2008-10-16 09:50:00,41.69,41.88,41.02,41.32,80600.0,20.8927,20.988,20.557,20.7073,80600.0
2008-10-16 10:00:00,41.34,41.34,40.54,40.54,100600.0,20.7173,20.7173,20.3164,20.3164,100600.0
2008-10-16 10:10:00,40.6,40.65,39.71,40.15,77800.0,20.3465,20.3716,19.9005,20.121,77800.0
2008-10-16 10:20:00,40.18,40.41,40.02,40.07,60600.0,20.136,20.2513,20.0558,20.0809,60600.0
2008-10-16 10:30:00,40.01,40.09,39.26,39.44,77800.0,20.0508,20.0909,19.675,19.7652,77800.0
2008-10-16 10:40:00,39.42,40.13,39.42,40.0,82400.0,19.7551,20.111,19.7551,20.0458,82400.0
2008-10-16 10:50:00,40.05,40.13,39.65,39.65,41400.0,20.0709,20.111,19.8704,19.8704,41400.0
2008-10-16 11:00:00,39.68,39.79,39.42,39.42,72800.0,19.8854,19.9406,19.7551,19.7551,72800.0
2008-10-16 11:10:00,39.44,39.68,39.0,39.67,68900.0,19.7652,19.8854,19.5447,19.8804,68900.0
2008-10-16 11:20:00,39.67,39.88,39.53,39.57,27100.0,19.8804,19.9857,19.8103,19.8303,27100.0
2008-10-16 11:30:00,39.61,40.26,39.56,39.97,42000.0,19.8504,20.1761,19.8253,20.0308,42000.0
2008-10-16 11:40:00,40.02,40.68,39.92,40.44,110200.0,20.0558,20.3866,20.0057,20.2663,110200.0
2008-10-16 11:50:00,40.42,40.69,40.12,40.21,97300.0,20.2563,20.3916,20.1059,20.1511,97300.0
2008-10-16 12:00:00,40.15,40.5,39.92,40.11,62800.0,20.121,20.2964,20.0057,20.1009,62800.0
2008-10-16 12:10:00,40.17,41.58,40.17,40.83,42400.0,20.131,20.8376,20.131,20.4618,42400.0
2008-10-16 12:20:00,40.87,41.47,40.87,41.03,23900.0,20.4818,20.7825,20.4818,20.562,23900.0
2008-10-16 12:30:00,40.94,41.22,40.63,41.08,68800.0,20.5169,20.6572,20.3615,20.587,68800.0
2008-10-16 12:40:00,41.01,41.22,40.51,40.9,96600.0,20.552,20.6572,20.3014,20.4968,96600.0
2008-10-16 12:50:00,40.82,41.04,40.48,40.61,89000.0,20.4568,20.567,20.2864,20.3515,89000.0
2008-10-16 13:00:00,40.55,40.83,40.32,40.34,73700.0,20.3214,20.4618,20.2062,20.2162,73700.0
2008-10-16 13:10:00,40.38,40.67,40.33,40.37,62500.0,20.2362,20.3816,20.2112,20.2312,62500.0
2008-10-16 13:20:00,40.36,40.71,40.3,40.32,32100.0,20.2262,20.4016,20.1962,20.2062,32100.0
2008-10-16 13:30:00,40.27,40.38,39.8,39.81,21300.0,20.1811,20.2362,19.9456,19.9506,21300.0
2008-10-16 13:40:00,39.8,39.9,39.57,39.77,38100.0,19.9456,19.9957,19.8303,19.9305,38100.0
2008-10-16 13:50:00,39.79,40.33,39.75,40.11,31400.0,19.9406,20.2112,19.9205,20.1009,31400.0
2008-10-16 14:00:00,40.13,40.24,39.76,39.82,25200.0,20.111,20.1661,19.9255,19.9556,25200.0
2008-10-16 14:10:00,39.8,39.95,39.61,39.71,17700.0,19.9456,20.0208,19.8504,19.9005,17700.0
2008-10-16 14:20:00,39.69,39.79,39.54,39.68,15900.0,19.8905,19.9406,19.8153,19.8854,15900.0
2008-10-16 14:30:00,39.72,39.82,39.55,39.74,29600.0,19.9055,19.9556,19.8203,19.9155,29600.0
2008-10-16 14:40:00,39.76,40.32,39.53,40.29,30000.0,19.9255,20.2062,19.8103,20.1911,30000.0
2008-10-16 14:50:00,40.26,40.36,40.0,40.06,50200.0,20.1761,20.2262,20.0458,20.0759,50200.0
2008-10-16 15:00:00,40.11,41.07,40.02,41.06,69000.0,20.1009,20.582,20.0558,20.577,69000.0
2008-10-16 15:10:00,41.06,41.55,40.97,41.18,63000.0,20.577,20.8226,20.5319,20.6372,63000.0
2008-10-16 15:20:00,41.22,41.29,41.0,41.19,52200.0,20.6572,20.6923,20.547,20.6422,52200.0
2008-10-16 15:30:00,41.21,41.45,40.94,41.23,55300.0,20.6522,20.7725,20.5169,20.6622,55300.0
2008-10-16 15:40:00,41.25,41.82,41.19,41.82,41600.0,20.6722,20.9579,20.6422,20.9579,41600.0
2008-10-16 15:50:00,41.9,43.02,41.6,42.74,69900.0,20.998,21.5593,20.8476,21.419,69900.0
2008-10-16 16:00:00,43.25,43.25,42.59,42.59,32800.0,21.6745,21.6745,21.3438,21.3438,32800.0
2008-10-16 16:10:00,42.59,42.59,42.59,42.59,400.0,21.3438,21.3438,21.3438,21.3438,400.0
2008-10-17 09:30:00,40.79,41.74,40.62,41.28,59000.0,20.4417,20.9178,20.3565,20.6873,59000.0
2008-10-17 09:40:00,41.28,41.79,41.2,41.56,62400.0,20.6873,20.9429,20.6472,20.8276,62400.0
2008-10-17 09:50:00,41.6,42.58,41.59,42.56,89400.0,20.8476,21.3388,20.8426,21.3287,89400.0
2008-10-17 10:00:00,42.57,42.65,41.94,41.97,132800.0,21.3338,21.3738,21.018,21.0331,132800.0
2008-10-17 10:10:00,41.96,42.33,41.71,42.31,143700.0,21.0281,21.2135,20.9028,21.2035,143700.0
2008-10-17 10:20:00,42.31,42.45,42.02,42.44,206400.0,21.2035,21.2736,21.0581,21.2686,206400.0
2008-10-17 10:30:00,42.46,42.46,41.91,42.17,88500.0,21.2786,21.2786,21.003,21.1333,88500.0
2008-10-17 10:40:00,42.16,42.69,42.1,42.69,34200.0,21.1283,21.3939,21.0982,21.3939,34200.0
2008-10-17 10:50:00,42.69,42.86,42.6,42.78,53500.0,21.3939,21.4791,21.3488,21.439,53500.0
2008-10-17 11:00:00,42.83,43.01,42.67,42.9,54700.0,21.4641,21.5543,21.3839,21.4991,54700.0
2008-10-17 11:10:00,42.87,42.87,42.44,42.51,77500.0,21.4841,21.4841,21.2686,21.3037,77500.0
2008-10-17 11:20:00,42.46,42.6,42.34,42.54,79400.0,21.2786,21.3488,21.2185,21.3187,79400.0
2008-10-17 11:30:00,42.51,42.6,42.4,42.49,36400.0,21.3037,21.3488,21.2486,21.2937,36400.0
2008-10-17 11:40:00,42.53,42.69,42.47,42.6,54900.0,21.3137,21.3939,21.2836,21.3488,54900.0
2008-10-17 11:50:00,42.67,42.73,42.57,42.64,27500.0,21.3839,21.4139,21.3338,21.3688,27500.0
2008-10-17 12:00:00,42.65,42.76,42.63,42.74,30800.0,21.3738,21.429,21.3638,21.419,30800.0
2008-10-17 12:10:00,42.74,42.9,42.73,42.87,21800.0,21.419,21.4991,21.4139,21.4841,21800.0
2008-10-17 12:20:00,42.89,43.02,42.83,42.93,12900.0,21.4941,21.5593,21.4641,21.5142,12900.0
2008-10-17 12:30:00,42.92,42.98,42.73,42.9,39800.0,21.5092,21.5392,21.4139,21.4991,39800.0
2008-10-17 12:40:00,42.93,43.15,42.88,43.15,20800.0,21.5142,21.6244,21.4891,21.6244,20800.0
2008-10-17 12:50:00,43.13,43.41,42.99,43.4,32900.0,21.6144,21.7547,21.5442,21.7497,32900.0
2008-10-17 13:00:00,43.4,43.65,43.36,43.57,36700.0,21.7497,21.875,21.7297,21.8349,36700.0
2008-10-17 13:10:00,43.57,43.67,43.38,43.55,92700.0,21.8349,21.885,21.7397,21.8249,92700.0
2008-10-17 13:20:00,43.63,43.81,43.57,43.67,87400.0,21.865,21.9552,21.8349,21.885,87400.0
2008-10-17 13:30:00,43.67,44.22,43.67,44.19,82600.0,21.885,22.1606,21.885,22.1456,82600.0
2008-10-17 13:40:00,44.25,44.32,43.89,43.92,53900.0,22.1757,22.2108,21.9953,22.0103,53900.0
2008-10-17 13:50:00,43.92,43.92,43.47,43.65,115900.0,22.0103,22.0103,21.7848,21.875,115900.0
2008-10-17 14:00:00,43.69,43.88,43.52,43.53,57700.0,21.895,21.9903,21.8098,21.8149,57700.0
2008-10-17 14:10:00,43.53,43.63,43.35,43.36,20300.0,21.8149,21.865,21.7246,21.7297,20300.0
2008-10-17 14:20:00,43.35,43.37,42.99,43.17,98400.0,21.7246,21.7347,21.5442,21.6344,98400.0
2008-10-17 14:30:00,43.17,43.42,42.73,42.73,42300.0,21.6344,21.7597,21.4139,21.4139,42300.0
2008-10-17 14:40:00,42.72,43.13,42.52,43.07,165800.0,21.4089,21.6144,21.3087,21.5843,165800.0
2008-10-17 14:50:00,43.06,43.12,42.62,42.83,162600.0,21.5793,21.6094,21.3588,21.4641,162600.0
2008-10-17 15:00:00,42.87,43.28,42.79,42.95,127900.0,21.4841,21.6896,21.444,21.5242,127900.0
2008-10-17 15:10:00,42.93,42.93,42.56,42.59,224200.0,21.5142,21.5142,21.3287,21.3438,224200.0
2008-10-17 15:20:00,42.58,42.79,42.19,42.69,138500.0,21.3388,21.444,21.1433,21.3939,138500.0
2008-10-17 15:30:00,42.7,43.01,42.27,42.59,116200.0,21.3989,21.5543,21.1834,21.3438,116200.0
2008-10-17 15:40:00,42.61,43.1,42.57,42.72,76300.0,21.3538,21.5994,21.3338,21.4089,76300.0
2008-10-17 15:50:00,42.72,42.83,42.3,42.37,65500.0,21.4089,21.4641,21.1984,21.2335,65500.0
2008-10-17 16:00:00,42.37,42.37,42.37,42.37,0.0,21.2335,21.2335,21.2335,21.2335,0.0
2008-10-17 16:10:00,42.47,42.5,42.47,42.47,300.0,21.2836,21.2987,21.2836,21.2836,300.0
2008-10-20 09:30:00,43.38,43.38,42.16,42.7,60200.0,21.7397,21.7397,21.1283,21.3989,60200.0
2008-10-20 09:40:00,42.7,42.93,42.22,42.24,43900.0,21.3989,21.5142,21.1584,21.1684,43900.0
2008-10-20 09:50:00,42.3,42.49,42.0,42.17,58500.0,21.1984,21.2937,21.0481,21.1333,58500.0
2008-10-20 10:00:00,42.17,42.63,42.17,42.41,109800.0,21.1333,21.3638,21.1333,21.2536,109800.0
2008-10-20 10:10:00,42.35,42.47,41.99,42.1,46400.0,21.2235,21.2836,21.0431,21.0982,46400.0
2008-10-20 10:20:00,42.1,42.15,41.62,41.62,55500.0,21.0982,21.1233,20.8577,20.8577,55500.0
2008-10-20 10:30:00,41.62,41.83,41.54,41.62,57800.0,20.8577,20.9629,20.8176,20.8577,57800.0
2008-10-20 10:40:00,41.64,41.69,41.25,41.29,47300.0,20.8677,20.8927,20.6722,20.6923,47300.0
2008-10-20 10:50:00,41.3,41.39,40.87,41.03,69800.0,20.6973,20.7424,20.4818,20.562,69800.0
2008-10-20 11:00:00,40.99,41.06,40.82,41.0,117600.0,20.5419,20.577,20.4568,20.547,117600.0
2008-10-20 11:10:00,40.99,41.16,40.7,41.12,70100.0,20.5419,20.6271,20.3966,20.6071,70100.0
2008-10-20 11:20:00,41.15,41.4,41.14,41.38,44900.0,20.6221,20.7474,20.6171,20.7374,44900.0
2008-10-20 11:30:00,41.4,41.58,41.36,41.4,49300.0,20.7474,20.8376,20.7274,20.7474,49300.0
2008-10-20 11:40:00,41.39,41.76,41.32,41.67,37100.0,20.7424,20.9278,20.7073,20.8827,37100.0
2008-10-20 11:50:00,41.68,42.04,41.68,41.71,28400.0,20.8877,21.0681,20.8877,20.9028,28400.0
2008-10-20 12:00:00,41.71,41.74,41.55,41.74,21800.0,20.9028,20.9178,20.8226,20.9178,21800.0
2008-10-20 12:10:00,41.75,42.1,41.75,41.95,49200.0,20.9228,21.0982,20.9228,21.023,49200.0
2008-10-20 12:20:00,41.94,42.02,41.8,41.91,42900.0,21.018,21.0581,20.9479,21.003,42900.0
2008-10-20 12:30:00,41.89,41.99,41.68,41.72,26700.0,20.993,21.0431,20.8877,20.9078,26700.0
2008-10-20 12:40:00,41.72,42.04,41.64,42.04,31800.0,20.9078,21.0681,20.8677,21.0681,31800.0
2008-10-20 12:50:00,42.02,42.03,41.75,41.87,21800.0,21.0581,21.0631,20.9228,20.983,21800.0
2008-10-20 13:00:00,41.87,41.97,41.73,41.9,27900.0,20.983,21.0331,20.9128,20.998,27900.0
2008-10-20 13:10:00,41.91,41.97,41.74,41.91,26200.0,21.003,21.0331,20.9178,21.003,26200.0
2008-10-20 13:20:00,41.96,42.19,41.9,42.13,31800.0,21.0281,21.1433,20.998,21.1133,31800.0
2008-10-20 13:30:00,42.14,42.31,42.08,42.13,28400.0,21.1183,21.2035,21.0882,21.1133,28400.0
2008-10-20 13:40:00,42.12,42.3,42.07,42.22,28900.0,21.1082,21.1984,21.0832,21.1584,28900.0
2008-10-20 13:50:00,42.19,42.2,41.89,41.93,27600.0,21.1433,21.1483,20.993,21.013,27600.0
2008-10-20 14:00:00,41.9,42.21,41.86,42.13,35700.0,20.998,21.1533,20.9779,21.1133,35700.0
2008-10-20 14:10:00,42.14,42.19,41.81,41.87,54900.0,21.1183,21.1433,20.9529,20.983,54900.0
2008-10-20 14:20:00,41.89,41.94,41.69,41.77,47300.0,20.993,21.018,20.8927,20.9328,47300.0
2008-10-20 14:30:00,41.72,41.8,41.54,41.79,47400.0,20.9078,20.9479,20.8176,20.9429,47400.0
2008-10-20 14:40:00,41.85,42.17,41.78,41.98,51000.0,20.9729,21.1333,20.9379,21.0381,51000.0
2008-10-20 14:50:00,41.98,42.01,41.73,42.01,38300.0,21.0381,21.0531,20.9128,21.0531,38300.0
2008-10-20 15:00:00,41.99,42.1,41.74,41.92,91300.0,21.0431,21.0982,20.9178,21.008,91300.0
2008-10-20 15:10:00,41.93,42.15,41.85,42.12,69000.0,21.013,21.1233,20.9729,21.1082,69000.0
2008-10-20 15:20:00,42.14,42.19,42.02,42.12,45600.0,21.1183,21.1433,21.0581,21.1082,45600.0
2008-10-20 15:30:00,42.04,42.43,41.95,42.34,56300.0,21.0681,21.2636,21.023,21.2185,56300.0
2008-10-20 15:40:00,42.35,42.39,42.15,42.3,40000.0,21.2235,21.2435,21.1233,21.1984,40000.0
2008-10-20 15:50:00,42.31,42.68,42.28,42.68,14400.0,21.2035,21.3889,21.1884,21.3889,14400.0
2008-10-20 16:00:00,42.68,42.68,42.68,42.68,0.0,21.3889,21.3889,21.3889,21.3889,0.0
2008-10-20 16:10:00,42.68,42.68,42.68,42.68,0.0,21.3889,21.3889,21.3889,21.3889,0.0
2008-10-21 09:30:00,42.14,42.53,41.37,42.22,43900.0,21.1183,21.3137,20.7324,21.1584,43900.0
2008-10-21 09:40:00,42.26,42.45,42.07,42.14,16100.0,21.1784,21.2736,21.0832,21.1183,16100.0
2008-10-21 09:50:00,42.12,42.18,41.96,42.1,14400.0,21.1082,21.1383,21.0281,21.0982,14400.0
2008-10-21 10:00:00,42.15,42.56,42.07,42.56,22100.0,21.1233,21.3287,21.0832,21.3287,22100.0
2008-10-21 10:10:00,42.53,42.68,42.3,42.55,44000.0,21.3137,21.3889,21.1984,21.3237,44000.0
2008-10-21 10:20:00,42.52,42.66,42.43,42.59,33800.0,21.3087,21.3789,21.2636,21.3438,33800.0
2008-10-21 10:30:00,42.58,42.75,42.51,42.72,13000.0,21.3388,21.424,21.3037,21.4089,13000.0
2008-10-21 10:40:00,42.74,43.13,42.74,42.98,16200.0,21.419,21.6144,21.419,21.5392,16200.0
2008-10-21 10:50:00,43.02,43.06,42.62,42.64,20600.0,21.5593,21.5793,21.3588,21.3688,20600.0
2008-10-21 11:00:00,42.65,42.86,42.59,42.67,21500.0,21.3738,21.4791,21.3438,21.3839,21500.0
2008-10-21 11:10:00,42.67,42.71,42.58,42.65,26200.0,21.3839,21.4039,21.3388,21.3738,26200.0
2008-10-21 11:20:00,42.6,42.61,42.46,42.51,25900.0,21.3488,21.3538,21.2786,21.3037,25900.0
2008-10-21 11:30:00,42.5,42.67,42.5,42.64,11100.0,21.2987,21.3839,21.2987,21.3688,11100.0
2008-10-21 11:40:00,42.71,42.74,42.38,42.44,38800.0,21.4039,21.419,21.2385,21.2686,38800.0
2008-10-21 11:50:00,42.42,42.5,42.18,42.19,51200.0,21.2586,21.2987,21.1383,21.1433,51200.0
2008-10-21 12:00:00,42.19,42.3,42.02,42.08,21800.0,21.1433,21.1984,21.0581,21.0882,21800.0
2008-10-21 12:10:00,42.11,42.13,41.85,41.93,29400.0,21.1032,21.1133,20.9729,21.013,29400.0
2008-10-21 12:20:00,42.01,42.14,41.89,42.04,36400.0,21.0531,21.1183,20.993,21.0681,36400.0
2008-10-21 12:30:00,42.09,42.29,42.02,42.23,31100.0,21.0932,21.1934,21.0581,21.1634,31100.0
2008-10-21 12:40:00,42.2,42.2,41.88,42.0,45000.0,21.1483,21.1483,20.988,21.0481,45000.0
2008-10-21 12:50:00,41.99,42.03,41.83,41.85,66300.0,21.0431,21.0631,20.9629,20.9729,66300.0
2008-10-21 13:00:00,41.83,42.04,41.79,41.93,34500.0,20.9629,21.0681,20.9429,21.013,34500.0
2008-10-21 13:10:00,41.91,42.1,41.83,42.02,33400.0,21.003,21.0982,20.9629,21.0581,33400.0
2008-10-21 13:20:00,42.04,42.34,42.03,42.17,47200.0,21.0681,21.2185,21.0631,21.1333,47200.0
2008-10-21 13:30:00,42.11,42.22,42.0,42.19,26400.0,21.1032,21.1584,21.0481,21.1433,26400.0
2008-10-21 13:40:00,42.2,42.2,42.04,42.11,4200.0,21.1483,21.1483,21.0681,21.1032,4200.0
2008-10-21 13:50:00,42.0,42.12,41.89,42.02,25400.0,21.0481,21.1082,20.993,21.0581,25400.0
2008-10-21 14:00:00,42.07,42.16,41.92,41.97,28700.0,21.0832,21.1283,21.008,21.0331,28700.0
2008-10-21 14:10:00,42.0,42.23,41.97,42.13,15000.0,21.0481,21.1634,21.0331,21.1133,15000.0
2008-10-21 14:20:00,42.15,42.31,42.09,42.3,15400.0,21.1233,21.2035,21.0932,21.1984,15400.0
2008-10-21 14:30:00,42.36,42.42,42.21,42.39,31100.0,21.2285,21.2586,21.1533,21.2435,31100.0
2008-10-21 14:40:00,42.46,42.65,42.43,42.44,40300.0,21.2786,21.3738,21.2636,21.2686,40300.0
2008-10-21 14:50:00,42.45,42.52,42.32,42.52,21600.0,21.2736,21.3087,21.2085,21.3087,21600.0
2008-10-21 15:00:00,42.52,42.77,42.51,42.57,43200.0,21.3087,21.434,21.3037,21.3338,43200.0
2008-10-21 15:10:00,42.56,42.74,42.3,42.3,32900.0,21.3287,21.419,21.1984,21.1984,32900.0
2008-10-21 15:20:00,42.28,42.37,42.0,42.17,31000.0,21.1884,21.2335,21.0481,21.1333,31000.0
2008-10-21 15:30:00,42.2,42.22,41.86,41.94,110900.0,21.1483,21.1584,20.9779,21.018,110900.0
2008-10-21 15:40:00,41.92,42.03,41.5,41.58,22500.0,21.008,21.0631,20.7975,20.8376,22500.0
2008-10-21 15:50:00,41.64,41.82,41.12,41.22,115400.0,20.8677,20.9579,20.6071,20.6572,115400.0
2008-10-21 16:00:00,41.67,41.67,41.67,41.67,74000.0,20.8827,20.8827,20.8827,20.8827,74000.0
2008-10-21 16:10:00,41.67,41.67,41.67,41.67,0.0,20.8827,20.8827,20.8827,20.8827,0.0
2008-10-22 09:30:00,40.0,40.61,40.0,40.22,25900.0,20.0458,20.3515,20.0458,20.1561,25900.0
2008-10-22 09:40:00,40.23,40.29,39.95,40.21,72700.0,20.1611,20.1911,20.0208,20.1511,72700.0
2008-10-22 09:50:00,40.17,40.24,39.91,40.03,70000.0,20.131,20.1661,20.0007,20.0608,70000.0
2008-10-22 10:00:00,40.04,40.15,39.84,39.94,93100.0,20.0659,20.121,19.9656,20.0157,93100.0
2008-10-22 10:10:00,39.98,40.29,39.92,40.19,75600.0,20.0358,20.1911,20.0057,20.141,75600.0
2008-10-22 10:20:00,40.2,40.29,39.88,39.96,73100.0,20.146,20.1911,19.9857,20.0258,73100.0
2008-10-22 10:30:00,39.94,40.12,39.9,40.12,74400.0,20.0157,20.1059,19.9957,20.1059,74400.0
2008-10-22 10:40:00,40.1,40.7,40.09,40.49,77500.0,20.0959,20.3966,20.0909,20.2914,77500.0
2008-10-22 10:50:00,40.5,40.64,40.22,40.52,44400.0,20.2964,20.3665,20.1561,20.3064,44400.0
2008-10-22 11:00:00,40.52,40.52,40.12,40.17,61200.0,20.3064,20.3064,20.1059,20.131,61200.0
2008-10-22 11:10:00,40.16,40.36,40.15,40.26,54300.0,20.126,20.2262,20.121,20.1761,54300.0
2008-10-22 11:20:00,40.25,40.28,39.86,39.92,67700.0,20.1711,20.1861,19.9757,20.0057,67700.0
2008-10-22 11:30:00,39.92,40.07,39.8,39.85,29000.0,20.0057,20.0809,19.9456,19.9706,29000.0
2008-10-22 11:40:00,39.81,40.21,39.81,40.11,45400.0,19.9506,20.1511,19.9506,20.1009,45400.0
2008-10-22 11:50:00,40.05,40.08,39.87,39.97,24700.0,20.0709,20.0859,19.9807,20.0308,24700.0
2008-10-22 12:00:00,39.95,39.97,39.82,39.86,16700.0,20.0208,20.0308,19.9556,19.9757,16700.0
2008-10-22 12:10:00,39.85,39.96,39.75,39.94,49100.0,19.9706,20.0258,19.9205,20.0157,49100.0
2008-10-22 12:20:00,39.92,40.11,39.92,39.98,33600.0,20.0057,20.1009,20.0057,20.0358,33600.0
2008-10-22 12:30:00,39.96,40.07,39.88,40.05,21400.0,20.0258,20.0809,19.9857,20.0709,21400.0
2008-10-22 12:40:00,40.03,40.05,39.85,39.86,22000.0,20.0608,20.0709,19.9706,19.9757,22000.0
2008-10-22 12:50:00,39.86,39.92,39.73,39.75,26100.0,19.9757,20.0057,19.9105,19.9205,26100.0
2008-10-22 13:00:00,39.72,39.77,39.6,39.69,44400.0,19.9055,19.9305,19.8454,19.8905,44400.0
2008-10-22 13:10:00,39.68,39.68,39.42,39.53,63700.0,19.8854,19.8854,19.7551,19.8103,63700.0
2008-10-22 13:20:00,39.51,39.55,39.35,39.46,91300.0,19.8003,19.8203,19.7201,19.7752,91300.0
2008-10-22 13:30:00,39.43,39.47,39.2,39.28,45700.0,19.7602,19.7802,19.6449,19.685,45700.0
2008-10-22 13:40:00,39.26,39.47,39.2,39.47,38500.0,19.675,19.7802,19.6449,19.7802,38500.0
2008-10-22 13:50:00,39.45,39.54,39.25,39.46,51300.0,19.7702,19.8153,19.67,19.7752,51300.0
2008-10-22 14:00:00,39.44,39.53,39.34,39.35,23300.0,19.7652,19.8103,19.7151,19.7201,23300.0
2008-10-22 14:10:00,39.32,39.39,39.2,39.34,37900.0,19.705,19.7401,19.6449,19.7151,37900.0
2008-10-22 14:20:00,39.35,39.5,39.3,39.33,48800.0,19.7201,19.7952,19.695,19.71,48800.0
2008-10-22 14:30:00,39.38,39.4,39.01,39.05,66300.0,19.7351,19.7451,19.5497,19.5697,66300.0
2008-10-22 14:40:00,39.04,39.04,38.66,38.71,101700.0,19.5647,19.5647,19.3743,19.3993,101700.0
2008-10-22 14:50:00,38.71,38.71,38.38,38.63,76600.0,19.3993,19.3993,19.234,19.3592,76600.0
2008-10-22 15:00:00,38.64,38.75,38.45,38.6,74600.0,19.3643,19.4194,19.269,19.3442,74600.0
2008-10-22 15:10:00,38.6,38.64,38.12,38.13,80700.0,19.3442,19.3643,19.1037,19.1087,80700.0
2008-10-22 15:20:00,38.12,38.53,38.06,38.1,172500.0,19.1037,19.3091,19.0736,19.0936,172500.0
2008-10-22 15:30:00,38.11,38.12,37.31,37.31,157000.0,19.0986,19.1037,18.6977,18.6977,157000.0
2008-10-22 15:40:00,37.34,37.68,36.99,37.6,139500.0,18.7128,18.8832,18.5374,18.8431,139500.0
2008-10-22 15:50:00,37.57,38.36,37.55,38.24,135000.0,18.828,19.2239,18.818,19.1638,135000.0
2008-10-22 16:00:00,38.24,38.68,38.23,38.66,9100.0,19.1638,19.3843,19.1588,19.3743,9100.0
2008-10-22 16:10:00,38.66,38.66,38.66,38.66,0.0,19.3743,19.3743,19.3743,19.3743,0.0
2008-10-23 09:30:00,38.22,39.11,38.22,38.29,67100.0,19.1538,19.5998,19.1538,19.1889,67100.0
2008-10-23 09:40:00,38.3,38.47,37.14,37.15,102500.0,19.1939,19.2791,18.6125,18.6175,102500.0
2008-10-23 09:50:00,37.11,37.62,36.86,37.47,292300.0,18.5975,18.8531,18.4722,18.7779,292300.0
2008-10-23 10:00:00,37.46,37.62,37.24,37.4,205600.0,18.7729,18.8531,18.6627,18.7428,205600.0
2008-10-23 10:10:00,37.42,37.59,37.11,37.21,162500.0,18.7529,18.8381,18.5975,18.6476,162500.0
2008-10-23 10:20:00,37.23,37.42,36.97,37.02,141100.0,18.6576,18.7529,18.5273,18.5524,141100.0
2008-10-23 10:30:00,37.0,37.35,36.97,37.09,143300.0,18.5424,18.7178,18.5273,18.5875,143300.0
2008-10-23 10:40:00,37.07,37.66,37.07,37.55,57700.0,18.5775,18.8731,18.5775,18.818,57700.0
2008-10-23 10:50:00,37.59,38.01,37.59,37.98,87300.0,18.8381,19.0485,18.8381,19.0335,87300.0
2008-10-23 11:00:00,37.98,38.03,37.55,37.65,74900.0,19.0335,19.0586,18.818,18.8681,74900.0
2008-10-23 11:10:00,37.7,37.91,37.61,37.63,74300.0,18.8932,18.9984,18.8481,18.8581,74300.0
2008-10-23 11:20:00,37.67,37.7,37.43,37.48,39200.0,18.8781,18.8932,18.7579,18.7829,39200.0
2008-10-23 11:30:00,37.47,37.78,37.46,37.73,38800.0,18.7779,18.9333,18.7729,18.9082,38800.0
2008-10-23 11:40:00,37.71,37.71,37.43,37.54,100000.0,18.8982,18.8982,18.7579,18.813,100000.0
2008-10-23 11:50:00,37.53,37.63,37.41,37.44,94700.0,18.808,18.8581,18.7478,18.7629,94700.0
2008-10-23 12:00:00,37.43,37.43,37.05,37.12,58400.0,18.7579,18.7579,18.5674,18.6025,58400.0
2008-10-23 12:10:00,37.09,37.13,36.85,36.85,73800.0,18.5875,18.6075,18.4672,18.4672,73800.0
2008-10-23 12:20:00,36.81,36.85,36.3,36.41,68100.0,18.4472,18.4672,18.1916,18.2467,68100.0
2008-10-23 12:30:00,36.41,36.48,36.15,36.25,108500.0,18.2467,18.2818,18.1164,18.1665,108500.0
2008-10-23 12:40:00,36.24,36.34,35.9,35.91,107600.0,18.1615,18.2116,17.9911,17.9961,107600.0
2008-10-23 12:50:00,35.9,36.0,35.45,35.46,112000.0,17.9911,18.0412,17.7656,17.7706,112000.0
2008-10-23 13:00:00,35.41,35.58,35.2,35.43,186500.0,17.7456,17.8308,17.6403,17.7556,186500.0
2008-10-23 13:10:00,35.43,35.69,35.27,35.65,181200.0,17.7556,17.8859,17.6754,17.8658,181200.0
2008-10-23 13:20:00,35.64,35.64,35.23,35.23,103500.0,17.8608,17.8608,17.6553,17.6553,103500.0
2008-10-23 13:30:00,35.23,35.4,34.97,35.24,150100.0,17.6553,17.7405,17.5251,17.6604,150100.0
2008-10-23 13:40:00,35.26,35.33,35.03,35.2,153000.0,17.6704,17.7055,17.5551,17.6403,153000.0
2008-10-23 13:50:00,35.2,35.53,35.15,35.39,183600.0,17.6403,17.8057,17.6153,17.7355,183600.0
2008-10-23 14:00:00,35.34,35.35,35.03,35.04,146500.0,17.7105,17.7155,17.5551,17.5601,146500.0
2008-10-23 14:10:00,35.07,35.09,34.48,34.48,119300.0,17.5752,17.5852,17.2795,17.2795,119300.0
2008-10-23 14:20:00,34.47,35.13,34.4,35.07,88200.0,17.2745,17.6052,17.2394,17.5752,88200.0
2008-10-23 14:30:00,35.05,35.63,34.92,35.63,163600.0,17.5651,17.8558,17.5,17.8558,163600.0
2008-10-23 14:40:00,35.65,35.68,35.03,35.03,184500.0,17.8658,17.8809,17.5551,17.5551,184500.0
2008-10-23 14:50:00,35.04,35.15,34.46,34.71,196100.0,17.5601,17.6153,17.2695,17.3948,196100.0
2008-10-23 15:00:00,34.73,35.22,34.6,35.22,343600.0,17.4048,17.6503,17.3396,17.6503,343600.0
2008-10-23 15:10:00,35.2,35.75,35.13,35.15,312600.0,17.6403,17.9159,17.6052,17.6153,312600.0
2008-10-23 15:20:00,35.12,35.78,35.03,35.75,221400.0,17.6002,17.931,17.5551,17.9159,221400.0
2008-10-23 15:30:00,35.73,36.02,35.36,35.88,224200.0,17.9059,18.0513,17.7205,17.9811,224200.0
2008-10-23 15:40:00,35.86,37.67,35.76,37.43,155200.0,17.9711,18.8781,17.921,18.7579,155200.0
2008-10-23 15:50:00,37.62,37.98,37.02,37.82,113500.0,18.8531,19.0335,18.5524,18.9533,113500.0
2008-10-23 16:00:00,37.31,37.44,37.3,37.3,17400.0,18.6977,18.7629,18.6927,18.6927,17400.0
2008-10-23 16:10:00,37.3,37.3,37.3,37.3,0.0,18.6927,18.6927,18.6927,18.6927,0.0
2008-10-24 09:30:00,33.39,35.4,33.39,35.14,89400.0,16.7332,17.7405,16.7332,17.6102,89400.0
2008-10-24 09:40:00,35.24,35.73,34.84,35.73,74600.0,17.6604,17.9059,17.4599,17.9059,74600.0
2008-10-24 09:50:00,35.77,36.5,35.46,36.24,85500.0,17.926,18.2918,17.7706,18.1615,85500.0
2008-10-24 10:00:00,36.24,36.47,35.55,35.66,130700.0,18.1615,18.2768,17.8157,17.8708,130700.0
2008-10-24 10:10:00,35.58,36.06,35.47,36.06,209600.0,17.8308,18.0713,17.7756,18.0713,209600.0
2008-10-24 10:20:00,36.03,36.22,35.62,35.92,141400.0,18.0563,18.1515,17.8508,18.0011,141400.0
2008-10-24 10:30:00,35.91,36.0,35.72,35.81,56100.0,17.9961,18.0412,17.9009,17.946,56100.0
2008-10-24 10:40:00,35.79,36.25,35.7,36.18,46000.0,17.936,18.1665,17.8909,18.1314,46000.0
2008-10-24 10:50:00,36.22,36.6,36.22,36.53,58900.0,18.1515,18.3419,18.1515,18.3068,58900.0
2008-10-24 11:00:00,36.57,36.7,36.48,36.66,58100.0,18.3269,18.392,18.2818,18.372,58100.0
2008-10-24 11:10:00,36.67,36.72,36.42,36.71,35000.0,18.377,18.4021,18.2517,18.397,35000.0
2008-10-24 11:20:00,36.74,37.1,36.7,37.01,47100.0,18.4121,18.5925,18.392,18.5474,47100.0
2008-10-24 11:30:00,37.02,37.24,36.78,37.2,61900.0,18.5524,18.6627,18.4321,18.6426,61900.0
2008-10-24 11:40:00,37.18,37.21,36.92,37.08,39200.0,18.6326,18.6476,18.5023,18.5825,39200.0
2008-10-24 11:50:00,37.06,37.06,36.72,36.8,53700.0,18.5724,18.5724,18.4021,18.4421,53700.0
2008-10-24 12:00:00,36.8,36.8,36.41,36.61,63800.0,18.4421,18.4421,18.2467,18.3469,63800.0
2008-10-24 12:10:00,36.57,36.71,36.48,36.57,42700.0,18.3269,18.397,18.2818,18.3269,42700.0
2008-10-24 12:20:00,36.59,36.68,36.21,36.26,47800.0,18.3369,18.382,18.1465,18.1715,47800.0
2008-10-24 12:30:00,36.25,36.32,36.07,36.12,45000.0,18.1665,18.2016,18.0763,18.1014,45000.0
2008-10-24 12:40:00,36.1,36.22,35.86,35.92,50700.0,18.0913,18.1515,17.9711,18.0011,50700.0
2008-10-24 12:50:00,35.91,36.13,35.86,36.0,32900.0,17.9961,18.1064,17.9711,18.0412,32900.0
2008-10-24 13:00:00,36.01,36.14,36.0,36.05,38300.0,18.0462,18.1114,18.0412,18.0663,38300.0
2008-10-24 13:10:00,36.08,36.18,35.87,36.07,40600.0,18.0813,18.1314,17.9761,18.0763,40600.0
2008-10-24 13:20:00,36.06,36.17,35.81,35.84,26400.0,18.0713,18.1264,17.946,17.961,26400.0
2008-10-24 13:30:00,35.76,35.82,35.48,35.48,27300.0,17.921,17.951,17.7806,17.7806,27300.0
2008-10-24 13:40:00,35.46,35.56,35.18,35.19,33100.0,17.7706,17.8207,17.6303,17.6353,33100.0
2008-10-24 13:50:00,35.19,35.41,35.06,35.06,35000.0,17.6353,17.7456,17.5702,17.5702,35000.0
2008-10-24 14:00:00,35.06,35.13,34.74,35.0,48000.0,17.5702,17.6052,17.4098,17.5401,48000.0
2008-10-24 14:10:00,35.1,35.33,34.98,35.3,102300.0,17.5902,17.7055,17.5301,17.6904,102300.0
2008-10-24 14:20:00,35.31,35.31,34.96,35.1,74700.0,17.6954,17.6954,17.52,17.5902,74700.0
2008-10-24 14:30:00,35.08,35.67,35.06,35.63,118400.0,17.5802,17.8759,17.5702,17.8558,118400.0
2008-10-24 14:40:00,35.58,35.78,35.21,35.25,67200.0,17.8308,17.931,17.6453,17.6654,67200.0
2008-10-24 14:50:00,35.27,35.81,35.21,35.77,155100.0,17.6754,17.946,17.6453,17.926,155100.0
2008-10-24 15:00:00,35.77,36.22,35.76,36.12,115700.0,17.926,18.1515,17.921,18.1014,115700.0
2008-10-24 15:10:00,36.15,36.47,35.78,35.79,104400.0,18.1164,18.2768,17.931,17.936,104400.0
2008-10-24 15:20:00,35.74,36.16,35.69,36.16,128500.0,17.9109,18.1214,17.8859,18.1214,128500.0
2008-10-24 15:30:00,36.18,36.18,35.37,35.42,97100.0,18.1314,18.1314,17.7255,17.7506,97100.0
2008-10-24 15:40:00,35.39,35.77,35.39,35.69,61000.0,17.7355,17.926,17.7355,17.8859,61000.0
2008-10-24 15:50:00,35.67,35.82,35.18,35.19,29000.0,17.8759,17.951,17.6303,17.6353,29000.0
2008-10-24 16:00:00,35.18,35.18,35.18,35.18,200.0,17.6303,17.6303,17.6303,17.6303,200.0
2008-10-24 16:10:00,35.18,35.18,35.18,35.18,0.0,17.6303,17.6303,17.6303,17.6303,0.0
2008-10-27 09:30:00,34.87,35.35,34.37,35.33,90500.0,17.4749,17.7155,17.2244,17.7055,90500.0
2008-10-27 09:40:00,35.31,35.92,35.1,35.11,114800.0,17.6954,18.0011,17.5902,17.5952,114800.0
2008-10-27 09:50:00,35.14,35.96,35.14,35.89,85000.0,17.6102,18.0212,17.6102,17.9861,85000.0
2008-10-27 10:00:00,35.89,36.56,35.87,36.01,117000.0,17.9861,18.3219,17.9761,18.0462,117000.0
2008-10-27 10:10:00,36.07,36.07,35.67,35.67,62000.0,18.0763,18.0763,17.8759,17.8759,62000.0
2008-10-27 10:20:00,35.66,35.72,35.54,35.57,66600.0,17.8708,17.9009,17.8107,17.8257,66600.0
2008-10-27 10:30:00,35.61,35.61,35.36,35.5,66500.0,17.8458,17.8458,17.7205,17.7907,66500.0
2008-10-27 10:40:00,35.55,35.67,35.41,35.61,41100.0,17.8157,17.8759,17.7456,17.8458,41100.0
2008-10-27 10:50:00,35.62,35.81,35.41,35.8,37500.0,17.8508,17.946,17.7456,17.941,37500.0
2008-10-27 11:00:00,35.78,35.93,35.5,35.93,54200.0,17.931,18.0062,17.7907,18.0062,54200.0
2008-10-27 11:10:00,35.9,36.15,35.67,35.67,47200.0,17.9911,18.1164,17.8759,17.8759,47200.0
2008-10-27 11:20:00,35.7,35.7,35.41,35.57,22500.0,17.8909,17.8909,17.7456,17.8257,22500.0
2008-10-27 11:30:00,35.56,35.57,35.3,35.42,33900.0,17.8207,17.8257,17.6904,17.7506,33900.0
2008-10-27 11:40:00,35.42,35.52,35.14,35.14,54700.0,17.7506,17.8007,17.6102,17.6102,54700.0
2008-10-27 11:50:00,35.12,35.26,35.0,35.14,74300.0,17.6002,17.6704,17.5401,17.6102,74300.0
2008-10-27 12:00:00,35.11,35.42,35.05,35.34,62300.0,17.5952,17.7506,17.5651,17.7105,62300.0
2008-10-27 12:10:00,35.36,35.42,35.12,35.17,35700.0,17.7205,17.7506,17.6002,17.6253,35700.0
2008-10-27 12:20:00,35.19,35.28,35.08,35.08,40200.0,17.6353,17.6804,17.5802,17.5802,40200.0
2008-10-27 12:30:00,35.09,35.42,35.07,35.39,37300.0,17.5852,17.7506,17.5752,17.7355,37300.0
2008-10-27 12:40:00,35.37,35.6,35.27,35.42,30100.0,17.7255,17.8408,17.6754,17.7506,30100.0
2008-10-27 12:50:00,35.37,35.9,35.37,35.89,37600.0,17.7255,17.9911,17.7255,17.9861,37600.0
2008-10-27 13:00:00,35.89,35.93,35.8,35.82,31000.0,17.9861,18.0062,17.941,17.951,31000.0
2008-10-27 13:10:00,35.82,35.82,35.69,35.78,27700.0,17.951,17.951,17.8859,17.931,27700.0
2008-10-27 13:20:00,35.76,35.91,35.68,35.91,13500.0,17.921,17.9961,17.8809,17.9961,13500.0
2008-10-27 13:30:00,35.95,35.95,35.64,35.71,20900.0,18.0162,18.0162,17.8608,17.8959,20900.0
2008-10-27 13:40:00,35.72,35.91,35.71,35.83,22200.0,17.9009,17.9961,17.8959,17.956,22200.0
2008-10-27 13:50:00,35.77,35.78,35.6,35.6,17100.0,17.926,17.931,17.8408,17.8408,17100.0
2008-10-27 14:00:00,35.61,35.63,35.41,35.54,21400.0,17.8458,17.8558,17.7456,17.8107,21400.0
2008-10-27 14:10:00,35.52,35.53,35.22,35.23,18500.0,17.8007,17.8057,17.6503,17.6553,18500.0
2008-10-27 14:20:00,35.21,35.29,34.94,34.96,59100.0,17.6453,17.6854,17.51,17.52,59100.0
2008-10-27 14:30:00,34.94,35.03,34.82,34.82,49500.0,17.51,17.5551,17.4499,17.4499,49500.0
2008-10-27 14:40:00,34.77,35.06,34.7,34.85,83700.0,17.4248,17.5702,17.3897,17.4649,83700.0
2008-10-27 14:50:00,34.82,34.93,34.66,34.7,95100.0,17.4499,17.505,17.3697,17.3897,95100.0
2008-10-27 15:00:00,34.67,35.06,34.67,34.87,135000.0,17.3747,17.5702,17.3747,17.4749,135000.0
2008-10-27 15:10:00,34.88,35.09,34.84,34.9,55700.0,17.4799,17.5852,17.4599,17.49,55700.0
2008-10-27 15:20:00,34.9,35.02,34.67,34.86,203700.0,17.49,17.5501,17.3747,17.4699,203700.0
2008-10-27 15:30:00,34.91,34.98,34.58,34.73,98000.0,17.495,17.5301,17.3296,17.4048,98000.0
2008-10-27 15:40:00,34.71,34.71,34.11,34.33,65300.0,17.3948,17.3948,17.0941,17.2043,65300.0
2008-10-27 15:50:00,34.35,34.36,33.0,33.19,57100.0,17.2143,17.2194,16.5378,16.633,57100.0
2008-10-27 16:00:00,33.15,33.19,33.15,33.17,600.0,16.613,16.633,16.613,16.623,600.0
2008-10-27 16:10:00,33.17,33.17,33.17,33.17,0.0,16.623,16.623,16.623,16.623,0.0
2008-10-28 09:30:00,34.0,34.74,34.0,34.3,81500.0,17.0389,17.4098,17.0389,17.1893,81500.0
2008-10-28 09:40:00,34.25,34.67,34.25,34.47,202400.0,17.1642,17.3747,17.1642,17.2745,202400.0
2008-10-28 09:50:00,34.49,34.49,33.98,34.03,127900.0,17.2845,17.2845,17.0289,17.054,127900.0
2008-10-28 10:00:00,34.04,34.06,33.6,33.8,156900.0,17.059,17.069,16.8385,16.9387,156900.0
2008-10-28 10:10:00,33.77,33.85,33.36,33.41,106800.0,16.9237,16.9638,16.7182,16.7433,106800.0
2008-10-28 10:20:00,33.41,33.7,33.27,33.41,79100.0,16.7433,16.8886,16.6731,16.7433,79100.0
2008-10-28 10:30:00,33.4,33.45,33.09,33.12,95900.0,16.7383,16.7633,16.5829,16.5979,95900.0
2008-10-28 10:40:00,33.08,33.21,33.0,33.09,47700.0,16.5779,16.643,16.5378,16.5829,47700.0
2008-10-28 10:50:00,33.08,33.09,32.53,32.71,63800.0,16.5779,16.5829,16.3023,16.3925,63800.0
2008-10-28 11:00:00,32.71,32.98,32.68,32.76,131900.0,16.3925,16.5278,16.3774,16.4175,131900.0
2008-10-28 11:10:00,32.76,33.13,32.76,33.12,126900.0,16.4175,16.6029,16.4175,16.5979,126900.0
2008-10-28 11:20:00,33.11,33.22,32.97,33.13,99000.0,16.5929,16.648,16.5228,16.6029,99000.0
2008-10-28 11:30:00,33.12,33.43,33.12,33.3,144800.0,16.5979,16.7533,16.5979,16.6881,144800.0
2008-10-28 11:40:00,33.3,33.38,33.16,33.17,113400.0,16.6881,16.7282,16.618,16.623,113400.0
2008-10-28 11:50:00,33.16,33.23,33.11,33.18,90100.0,16.618,16.6531,16.5929,16.628,90100.0
2008-10-28 12:00:00,33.17,33.31,33.06,33.31,89800.0,16.623,16.6932,16.5679,16.6932,89800.0
2008-10-28 12:10:00,33.32,33.57,33.29,33.56,63100.0,16.6982,16.8234,16.6831,16.8184,63100.0
2008-10-28 12:20:00,33.56,33.56,33.36,33.39,69700.0,16.8184,16.8184,16.7182,16.7332,69700.0
2008-10-28 12:30:00,33.39,33.6,33.39,33.45,176100.0,16.7332,16.8385,16.7332,16.7633,176100.0
2008-10-28 12:40:00,33.47,33.66,33.41,33.65,31000.0,16.7733,16.8686,16.7433,16.8635,31000.0
2008-10-28 12:50:00,33.67,33.83,33.6,33.81,68100.0,16.8736,16.9537,16.8385,16.9437,68100.0
2008-10-28 13:00:00,33.81,34.24,33.8,34.07,56200.0,16.9437,17.1592,16.9387,17.074,56200.0
2008-10-28 13:10:00,34.09,34.35,34.06,34.1,40000.0,17.084,17.2143,17.069,17.0891,40000.0
2008-10-28 13:20:00,34.12,34.24,33.99,34.06,76100.0,17.0991,17.1592,17.0339,17.069,76100.0
2008-10-28 13:30:00,34.08,34.15,33.97,33.98,56300.0,17.079,17.1141,17.0239,17.0289,56300.0
2008-10-28 13:40:00,34.0,34.05,33.92,33.95,49900.0,17.0389,17.064,16.9988,17.0139,49900.0
2008-10-28 13:50:00,33.93,33.94,33.68,33.82,61900.0,17.0039,17.0089,16.8786,16.9487,61900.0
2008-10-28 14:00:00,33.81,33.98,33.79,33.9,82500.0,16.9437,17.0289,16.9337,16.9888,82500.0
2008-10-28 14:10:00,33.89,34.18,33.88,34.0,99100.0,16.9838,17.1291,16.9788,17.0389,99100.0
2008-10-28 14:20:00,34.0,34.47,34.0,34.42,72200.0,17.0389,17.2745,17.0389,17.2494,72200.0
2008-10-28 14:30:00,34.44,35.06,34.44,34.74,63100.0,17.2594,17.5702,17.2594,17.4098,63100.0
2008-10-28 14:40:00,34.77,35.54,34.73,35.34,81300.0,17.4248,17.8107,17.4048,17.7105,81300.0
2008-10-28 14:50:00,35.33,35.89,35.24,35.66,328300.0,17.7055,17.9861,17.6604,17.8708,328300.0
2008-10-28 15:00:00,35.67,35.81,35.23,35.32,331900.0,17.8759,17.946,17.6553,17.7005,331900.0
2008-10-28 15:10:00,35.33,36.15,35.32,36.09,228300.0,17.7055,18.1164,17.7005,18.0863,228300.0
2008-10-28 15:20:00,36.14,36.65,36.14,36.48,308200.0,18.1114,18.367,18.1114,18.2818,308200.0
2008-10-28 15:30:00,36.48,36.57,35.85,36.37,321500.0,18.2818,18.3269,17.9661,18.2267,321500.0
2008-10-28 15:40:00,36.4,37.08,36.4,37.02,181200.0,18.2417,18.5825,18.2417,18.5524,181200.0
2008-10-28 15:50:00,36.99,38.56,36.86,38.35,149700.0,18.5374,19.3242,18.4722,19.2189,149700.0
2008-10-28 16:00:00,38.48,38.48,38.38,38.38,2800.0,19.2841,19.2841,19.234,19.234,2800.0
2008-10-28 16:10:00,38.38,38.38,38.38,38.38,0.0,19.234,19.234,19.234,19.234,0.0
2008-10-29 09:30:00,38.06,38.63,37.63,38.03,110100.0,19.0736,19.3592,18.8581,19.0586,110100.0
2008-10-29 09:40:00,38.04,38.53,37.9,38.07,239000.0,19.0636,19.3091,18.9934,19.0786,239000.0
2008-10-29 09:50:00,38.07,38.31,37.83,38.11,80900.0,19.0786,19.1989,18.9583,19.0986,80900.0
2008-10-29 10:00:00,38.08,38.32,37.96,38.13,149200.0,19.0836,19.2039,19.0235,19.1087,149200.0
2008-10-29 10:10:00,38.12,38.17,37.93,38.15,107400.0,19.1037,19.1287,19.0084,19.1187,107400.0
2008-10-29 10:20:00,38.14,38.16,37.52,37.52,88600.0,19.1137,19.1237,18.803,18.803,88600.0
2008-10-29 10:30:00,37.51,37.55,36.63,36.76,110900.0,18.798,18.818,18.357,18.4221,110900.0
2008-10-29 10:40:00,36.77,37.14,36.69,36.97,137800.0,18.4271,18.6125,18.387,18.5273,137800.0
2008-10-29 10:50:00,36.97,37.2,36.71,36.84,81900.0,18.5273,18.6426,18.397,18.4622,81900.0
2008-10-29 11:00:00,36.87,37.19,36.77,37.08,70500.0,18.4772,18.6376,18.4271,18.5825,70500.0
2008-10-29 11:10:00,37.08,37.16,36.82,37.16,74600.0,18.5825,18.6226,18.4522,18.6226,74600.0
2008-10-29 11:20:00,37.19,37.48,37.15,37.47,57200.0,18.6376,18.7829,18.6175,18.7779,57200.0
2008-10-29 11:30:00,37.47,37.67,37.38,37.64,53900.0,18.7779,18.8781,18.7328,18.8631,53900.0
2008-10-29 11:40:00,37.63,37.67,37.47,37.66,47700.0,18.8581,18.8781,18.7779,18.8731,47700.0
2008-10-29 11:50:00,37.67,37.77,37.59,37.65,38100.0,18.8781,18.9283,18.8381,18.8681,38100.0
2008-10-29 12:00:00,37.66,37.66,37.44,37.56,19300.0,18.8731,18.8731,18.7629,18.823,19300.0
2008-10-29 12:10:00,37.55,37.62,37.49,37.62,27200.0,18.818,18.8531,18.7879,18.8531,27200.0
2008-10-29 12:20:00,37.6,37.93,37.59,37.88,43700.0,18.8431,19.0084,18.8381,18.9834,43700.0
2008-10-29 12:30:00,37.91,38.26,37.91,38.03,86900.0,18.9984,19.1738,18.9984,19.0586,86900.0
2008-10-29 12:40:00,38.04,38.16,37.92,38.16,26900.0,19.0636,19.1237,19.0034,19.1237,26900.0
2008-10-29 12:50:00,38.19,38.22,37.79,37.85,40500.0,19.1387,19.1538,18.9383,18.9683,40500.0
2008-10-29 13:00:00,37.84,37.94,37.7,37.85,57600.0,18.9633,19.0135,18.8932,18.9683,57600.0
2008-10-29 13:10:00,37.85,37.87,37.59,37.59,28000.0,18.9683,18.9784,18.8381,18.8381,28000.0
2008-10-29 13:20:00,37.6,37.84,37.58,37.73,43800.0,18.8431,18.9633,18.833,18.9082,43800.0
2008-10-29 13:30:00,37.76,38.23,37.74,38.19,55900.0,18.9232,19.1588,18.9132,19.1387,55900.0
2008-10-29 13:40:00,38.2,38.26,38.09,38.2,30900.0,19.1438,19.1738,19.0886,19.1438,30900.0
2008-10-29 13:50:00,38.19,38.44,38.09,38.09,25100.0,19.1387,19.264,19.0886,19.0886,25100.0
2008-10-29 14:00:00,38.09,38.24,37.8,38.08,36300.0,19.0886,19.1638,18.9433,19.0836,36300.0
2008-10-29 14:10:00,38.09,38.39,37.66,37.94,54000.0,19.0886,19.239,18.8731,19.0135,54000.0
2008-10-29 14:20:00,37.94,38.28,37.2,37.73,228600.0,19.0135,19.1838,18.6426,18.9082,228600.0
2008-10-29 14:30:00,37.74,37.76,36.97,37.73,109200.0,18.9132,18.9232,18.5273,18.9082,109200.0
2008-10-29 14:40:00,37.75,38.27,37.66,38.27,126100.0,18.9182,19.1788,18.8731,19.1788,126100.0
2008-10-29 14:50:00,38.21,38.21,37.78,38.05,118000.0,19.1488,19.1488,18.9333,19.0686,118000.0
2008-10-29 15:00:00,38.03,38.16,37.64,37.64,116500.0,19.0586,19.1237,18.8631,18.8631,116500.0
2008-10-29 15:10:00,37.64,38.72,37.55,38.72,131700.0,18.8631,19.4043,18.818,19.4043,131700.0
2008-10-29 15:20:00,38.74,39.18,38.74,38.84,160400.0,19.4144,19.6349,19.4144,19.4645,160400.0
2008-10-29 15:30:00,38.78,39.05,38.41,38.8,250900.0,19.4344,19.5697,19.249,19.4444,250900.0
2008-10-29 15:40:00,38.81,39.73,38.81,39.37,218400.0,19.4494,19.9105,19.4494,19.7301,218400.0
2008-10-29 15:50:00,39.38,39.48,37.03,37.12,212400.0,19.7351,19.7852,18.5574,18.6025,212400.0
2008-10-29 16:00:00,37.12,37.57,37.02,37.02,3400.0,18.6025,18.828,18.5524,18.5524,3400.0
2008-10-29 16:10:00,37.02,37.02,37.02,37.02,0.0,18.5524,18.5524,18.5524,18.5524,0.0
2008-10-30 09:30:00,38.95,38.95,37.99,38.2,91800.0,19.5196,19.5196,19.0385,19.1438,91800.0
2008-10-30 09:40:00,38.13,38.73,38.1,38.19,89900.0,19.1087,19.4094,19.0936,19.1387,89900.0
2008-10-30 09:50:00,38.18,38.26,37.89,38.2,99700.0,19.1337,19.1738,18.9884,19.1438,99700.0
2008-10-30 10:00:00,38.2,38.42,38.07,38.21,122100.0,19.1438,19.254,19.0786,19.1488,122100.0
2008-10-30 10:10:00,38.28,38.45,38.07,38.07,85400.0,19.1838,19.269,19.0786,19.0786,85400.0
2008-10-30 10:20:00,38.08,38.34,37.93,37.97,77800.0,19.0836,19.2139,19.0084,19.0285,77800.0
2008-10-30 10:30:00,37.98,38.25,37.9,38.0,121200.0,19.0335,19.1688,18.9934,19.0435,121200.0
2008-10-30 10:40:00,37.99,38.0,37.62,37.72,107800.0,19.0385,19.0435,18.8531,18.9032,107800.0
2008-10-30 10:50:00,37.73,37.95,37.69,37.76,49700.0,18.9082,19.0185,18.8882,18.9232,49700.0
2008-10-30 11:00:00,37.77,38.06,37.74,37.95,72400.0,18.9283,19.0736,18.9132,19.0185,72400.0
2008-10-30 11:10:00,37.98,38.18,37.82,37.93,140900.0,19.0335,19.1337,18.9533,19.0084,140900.0
2008-10-30 11:20:00,37.95,38.07,37.76,37.8,84100.0,19.0185,19.0786,18.9232,18.9433,84100.0
2008-10-30 11:30:00,37.8,38.0,37.74,38.0,134300.0,18.9433,19.0435,18.9132,19.0435,134300.0
2008-10-30 11:40:00,37.95,38.06,37.81,37.87,91900.0,19.0185,19.0736,18.9483,18.9784,91900.0
2008-10-30 11:50:00,37.82,37.83,37.48,37.63,74700.0,18.9533,18.9583,18.7829,18.8581,74700.0
2008-10-30 12:00:00,37.62,38.0,37.57,37.82,113400.0,18.8531,19.0435,18.828,18.9533,113400.0
2008-10-30 12:10:00,37.82,37.89,37.72,37.84,103300.0,18.9533,18.9884,18.9032,18.9633,103300.0
2008-10-30 12:20:00,37.85,38.0,37.84,37.93,77800.0,18.9683,19.0435,18.9633,19.0084,77800.0
2008-10-30 12:30:00,37.93,37.97,37.86,37.89,33300.0,19.0084,19.0285,18.9734,18.9884,33300.0
2008-10-30 12:40:00,37.91,37.94,37.78,37.87,73000.0,18.9984,19.0135,18.9333,18.9784,73000.0
2008-10-30 12:50:00,37.89,37.89,37.7,37.73,67900.0,18.9884,18.9884,18.8932,18.9082,67900.0
2008-10-30 13:00:00,37.72,37.94,37.67,37.92,103800.0,18.9032,19.0135,18.8781,19.0034,103800.0
2008-10-30 13:10:00,37.94,38.01,37.88,37.9,59900.0,19.0135,19.0485,18.9834,18.9934,59900.0
2008-10-30 13:20:00,37.89,37.92,37.65,37.65,38000.0,18.9884,19.0034,18.8681,18.8681,38000.0
2008-10-30 13:30:00,37.67,37.87,37.67,37.82,72600.0,18.8781,18.9784,18.8781,18.9533,72600.0
2008-10-30 13:40:00,37.8,37.83,37.52,37.64,70300.0,18.9433,18.9583,18.803,18.8631,70300.0
2008-10-30 13:50:00,37.63,37.91,37.63,37.86,40100.0,18.8581,18.9984,18.8581,18.9734,40100.0
2008-10-30 14:00:00,37.85,38.06,37.83,37.97,63100.0,18.9683,19.0736,18.9583,19.0285,63100.0
2008-10-30 14:10:00,38.01,38.05,37.78,37.88,83600.0,19.0485,19.0686,18.9333,18.9834,83600.0
2008-10-30 14:20:00,37.9,38.09,37.86,38.01,70200.0,18.9934,19.0886,18.9734,19.0485,70200.0
2008-10-30 14:30:00,38.0,38.2,37.91,38.01,88200.0,19.0435,19.1438,18.9984,19.0485,88200.0
2008-10-30 14:40:00,38.05,38.17,37.87,38.17,87000.0,19.0686,19.1287,18.9784,19.1287,87000.0
2008-10-30 14:50:00,38.16,38.29,38.05,38.28,87100.0,19.1237,19.1889,19.0686,19.1838,87100.0
2008-10-30 15:00:00,38.27,38.44,38.14,38.35,90400.0,19.1788,19.264,19.1137,19.2189,90400.0
2008-10-30 15:10:00,38.34,38.44,37.92,38.13,147700.0,19.2139,19.264,19.0034,19.1087,147700.0
2008-10-30 15:20:00,38.14,38.43,37.87,38.4,268800.0,19.1137,19.259,18.9784,19.244,268800.0
2008-10-30 15:30:00,38.4,38.44,38.13,38.39,168300.0,19.244,19.264,19.1087,19.239,168300.0
2008-10-30 15:40:00,38.39,38.66,38.3,38.61,104400.0,19.239,19.3743,19.1939,19.3492,104400.0
2008-10-30 15:50:00,38.62,39.21,38.51,39.01,105500.0,19.3542,19.6499,19.2991,19.5497,105500.0
2008-10-30 16:00:00,39.0,39.08,39.0,39.08,6300.0,19.5447,19.5848,19.5447,19.5848,6300.0
2008-10-30 16:10:00,39.08,39.08,39.08,39.08,0.0,19.5848,19.5848,19.5848,19.5848,0.0
2008-10-31 09:30:00,39.32,39.32,38.57,38.8,230900.0,19.705,19.705,19.3292,19.4444,230900.0
2008-10-31 09:40:00,38.77,38.88,38.49,38.58,134100.0,19.4294,19.4845,19.2891,19.3342,134100.0
2008-10-31 09:50:00,38.58,38.99,38.51,38.99,92000.0,19.3342,19.5397,19.2991,19.5397,92000.0
2008-10-31 10:00:00,38.97,39.29,38.96,39.28,146500.0,19.5296,19.69,19.5246,19.685,146500.0
2008-10-31 10:10:00,39.27,39.41,39.15,39.37,202100.0,19.68,19.7501,19.6198,19.7301,202100.0
2008-10-31 10:20:00,39.39,39.54,39.38,39.54,156900.0,19.7401,19.8153,19.7351,19.8153,156900.0
2008-10-31 10:30:00,39.53,39.78,39.45,39.45,275300.0,19.8103,19.9356,19.7702,19.7702,275300.0
2008-10-31 10:40:00,39.42,39.57,39.31,39.47,86700.0,19.7551,19.8303,19.7,19.7802,86700.0
2008-10-31 10:50:00,39.46,39.62,39.41,39.59,46200.0,19.7752,19.8554,19.7501,19.8403,46200.0
2008-10-31 11:00:00,39.59,39.7,39.51,39.62,157000.0,19.8403,19.8955,19.8003,19.8554,157000.0
2008-10-31 11:10:00,39.66,40.0,39.59,39.99,71000.0,19.8754,20.0458,19.8403,20.0408,71000.0
2008-10-31 11:20:00,40.05,40.05,39.93,39.97,111100.0,20.0709,20.0709,20.0107,20.0308,111100.0
2008-10-31 11:30:00,39.97,40.13,39.88,40.11,101700.0,20.0308,20.111,19.9857,20.1009,101700.0
2008-10-31 11:40:00,40.13,40.23,39.93,40.0,202200.0,20.111,20.1611,20.0107,20.0458,202200.0
2008-10-31 11:50:00,40.01,40.17,39.98,40.16,164100.0,20.0508,20.131,20.0358,20.126,164100.0
2008-10-31 12:00:00,40.17,40.17,40.0,40.08,162800.0,20.131,20.131,20.0458,20.0859,162800.0
2008-10-31 12:10:00,40.08,40.14,39.91,40.08,105600.0,20.0859,20.116,20.0007,20.0859,105600.0
2008-10-31 12:20:00,40.08,40.17,39.95,39.96,243800.0,20.0859,20.131,20.0208,20.0258,243800.0
2008-10-31 12:30:00,39.95,40.04,39.89,40.04,128600.0,20.0208,20.0659,19.9907,20.0659,128600.0
2008-10-31 12:40:00,40.05,40.32,40.03,40.28,101700.0,20.0709,20.2062,20.0608,20.1861,101700.0
2008-10-31 12:50:00,40.26,40.32,40.19,40.2,82300.0,20.1761,20.2062,20.141,20.146,82300.0
2008-10-31 13:00:00,40.18,40.45,40.18,40.35,88400.0,20.136,20.2713,20.136,20.2212,88400.0
2008-10-31 13:10:00,40.36,40.61,40.35,40.59,189600.0,20.2262,20.3515,20.2212,20.3415,189600.0
2008-10-31 13:20:00,40.58,40.91,40.57,40.81,165100.0,20.3365,20.5019,20.3315,20.4517,165100.0
2008-10-31 13:30:00,40.84,41.21,40.83,40.96,274100.0,20.4668,20.6522,20.4618,20.5269,274100.0
2008-10-31 13:40:00,40.97,40.97,40.69,40.72,145200.0,20.5319,20.5319,20.3916,20.4066,145200.0
2008-10-31 13:50:00,40.7,40.95,40.64,40.94,258600.0,20.3966,20.5219,20.3665,20.5169,258600.0
2008-10-31 14:00:00,40.92,41.08,40.82,40.99,255200.0,20.5069,20.587,20.4568,20.5419,255200.0
2008-10-31 14:10:00,40.99,41.04,40.69,40.76,247700.0,20.5419,20.567,20.3916,20.4267,247700.0
2008-10-31 14:20:00,40.76,40.97,40.67,40.95,370200.0,20.4267,20.5319,20.3816,20.5219,370200.0
2008-10-31 14:30:00,40.97,41.04,40.66,41.01,245300.0,20.5319,20.567,20.3766,20.552,245300.0
2008-10-31 14:40:00,40.97,41.03,40.84,40.98,203100.0,20.5319,20.562,20.4668,20.5369,203100.0
2008-10-31 14:50:00,41.01,41.26,40.87,41.24,229900.0,20.552,20.6773,20.4818,20.6672,229900.0
2008-10-31 15:00:00,41.27,41.6,41.23,41.52,591200.0,20.6823,20.8476,20.6622,20.8076,591200.0
2008-10-31 15:10:00,41.56,41.6,40.94,40.96,595600.0,20.8276,20.8476,20.5169,20.5269,595600.0
2008-10-31 15:20:00,40.93,41.34,40.78,41.02,760400.0,20.5119,20.7173,20.4367,20.557,760400.0
2008-10-31 15:30:00,41.02,41.26,40.95,41.22,1443900.0,20.557,20.6773,20.5219,20.6572,1443900.0
2008-10-31 15:40:00,41.24,41.45,40.84,41.14,910500.0,20.6672,20.7725,20.4668,20.6171,910500.0
2008-10-31 15:50:00,41.16,41.7,41.1,41.6,613100.0,20.6271,20.8978,20.5971,20.8476,613100.0
2008-10-31 16:00:00,41.64,41.72,41.51,41.72,28500.0,20.8677,20.9078,20.8025,20.9078,28500.0
2008-10-31 16:10:00,41.72,41.72,41.72,41.72,0.0,20.9078,20.9078,20.9078,20.9078,0.0
2008-11-03 09:30:00,41.4,41.72,41.31,41.61,172700.0,20.7474,20.9078,20.7023,20.8527,172700.0
2008-11-03 09:40:00,41.62,41.7,41.5,41.51,192400.0,20.8577,20.8978,20.7975,20.8025,192400.0
2008-11-03 09:50:00,41.5,41.51,40.79,40.8,220200.0,20.7975,20.8025,20.4417,20.4467,220200.0
2008-11-03 10:00:00,40.82,40.91,40.43,40.91,317500.0,20.4568,20.5019,20.2613,20.5019,317500.0
2008-11-03 10:10:00,40.93,41.19,40.88,40.91,220900.0,20.5119,20.6422,20.4868,20.5019,220900.0
2008-11-03 10:20:00,40.91,40.94,40.62,40.78,308800.0,20.5019,20.5169,20.3565,20.4367,308800.0
2008-11-03 10:30:00,40.78,40.82,40.54,40.78,271100.0,20.4367,20.4568,20.3164,20.4367,271100.0
2008-11-03 10:40:00,40.78,41.07,40.68,40.97,318200.0,20.4367,20.582,20.3866,20.5319,318200.0
2008-11-03 10:50:00,40.98,41.03,40.74,40.84,180500.0,20.5369,20.562,20.4167,20.4668,180500.0
2008-11-03 11:00:00,40.85,41.12,40.85,41.09,179100.0,20.4718,20.6071,20.4718,20.5921,179100.0
2008-11-03 11:10:00,41.09,41.19,40.93,41.15,262400.0,20.5921,20.6422,20.5119,20.6221,262400.0
2008-11-03 11:20:00,41.16,41.17,41.0,41.1,217900.0,20.6271,20.6322,20.547,20.5971,217900.0
2008-11-03 11:30:00,41.09,41.24,41.07,41.24,111900.0,20.5921,20.6672,20.582,20.6672,111900.0
2008-11-03 11:40:00,41.25,41.4,41.18,41.18,147800.0,20.6722,20.7474,20.6372,20.6372,147800.0
2008-11-03 11:50:00,41.18,41.28,41.13,41.19,83800.0,20.6372,20.6873,20.6121,20.6422,83800.0
2008-11-03 12:00:00,41.19,41.21,41.13,41.15,123500.0,20.6422,20.6522,20.6121,20.6221,123500.0
2008-11-03 12:10:00,41.13,41.26,41.12,41.23,232700.0,20.6121,20.6773,20.6071,20.6622,232700.0
2008-11-03 12:20:00,41.21,41.26,41.14,41.14,141900.0,20.6522,20.6773,20.6171,20.6171,141900.0
2008-11-03 12:30:00,41.13,41.14,40.96,40.96,119900.0,20.6121,20.6171,20.5269,20.5269,119900.0
2008-11-03 12:40:00,40.94,40.96,40.76,40.76,55600.0,20.5169,20.5269,20.4267,20.4267,55600.0
2008-11-03 12:50:00,40.77,40.91,40.73,40.88,111400.0,20.4317,20.5019,20.4116,20.4868,111400.0
2008-11-03 13:00:00,40.88,40.92,40.81,40.86,82900.0,20.4868,20.5069,20.4517,20.4768,82900.0
2008-11-03 13:10:00,40.87,40.92,40.66,40.68,60800.0,20.4818,20.5069,20.3766,20.3866,60800.0
2008-11-03 13:20:00,40.68,40.68,40.57,40.58,36700.0,20.3866,20.3866,20.3315,20.3365,36700.0
2008-11-03 13:30:00,40.59,40.6,40.5,40.53,60100.0,20.3415,20.3465,20.2964,20.3114,60100.0
2008-11-03 13:40:00,40.53,40.55,40.34,40.37,61900.0,20.3114,20.3214,20.2162,20.2312,61900.0
2008-11-03 13:50:00,40.38,40.39,40.27,40.29,49800.0,20.2362,20.2413,20.1811,20.1911,49800.0
2008-11-03 14:00:00,40.3,40.33,40.2,40.29,190600.0,20.1962,20.2112,20.146,20.1911,190600.0
2008-11-03 14:10:00,40.28,40.38,40.13,40.14,105900.0,20.1861,20.2362,20.111,20.116,105900.0
2008-11-03 14:20:00,40.13,40.48,40.12,40.47,111100.0,20.111,20.2864,20.1059,20.2814,111100.0
2008-11-03 14:30:00,40.47,40.47,40.31,40.38,121200.0,20.2814,20.2814,20.2012,20.2362,121200.0
2008-11-03 14:40:00,40.36,40.48,40.33,40.42,107500.0,20.2262,20.2864,20.2112,20.2563,107500.0
2008-11-03 14:50:00,40.41,40.42,40.17,40.17,109300.0,20.2513,20.2563,20.131,20.131,109300.0
2008-11-03 15:00:00,40.15,40.24,40.04,40.12,203100.0,20.121,20.1661,20.0659,20.1059,203100.0
2008-11-03 15:10:00,40.12,40.23,40.05,40.22,227900.0,20.1059,20.1611,20.0709,20.1561,227900.0
2008-11-03 15:20:00,40.23,40.33,40.09,40.33,185100.0,20.1611,20.2112,20.0909,20.2112,185100.0
2008-11-03 15:30:00,40.37,40.42,40.22,40.39,205700.0,20.2312,20.2563,20.1561,20.2413,205700.0
2008-11-03 15:40:00,40.4,40.7,40.39,40.63,316000.0,20.2463,20.3966,20.2413,20.3615,316000.0
2008-11-03 15:50:00,40.65,40.65,40.01,40.11,305000.0,20.3716,20.3716,20.0508,20.1009,305000.0
2008-11-03 16:00:00,40.15,40.17,40.15,40.17,6000.0,20.121,20.131,20.121,20.131,6000.0
2008-11-03 16:10:00,40.17,40.36,40.17,40.36,10000.0,20.131,20.2262,20.131,20.2262,10000.0
2008-11-04 09:30:00,41.28,41.48,40.52,41.19,148900.0,20.6873,20.7875,20.3064,20.6422,148900.0
2008-11-04 09:40:00,41.16,41.25,40.84,40.87,130300.0,20.6271,20.6722,20.4668,20.4818,130300.0
2008-11-04 09:50:00,40.87,40.87,40.41,40.51,146100.0,20.4818,20.4818,20.2513,20.3014,146100.0
2008-11-04 10:00:00,40.5,40.73,40.43,40.63,97000.0,20.2964,20.4116,20.2613,20.3615,97000.0
2008-11-04 10:10:00,40.64,40.83,40.64,40.83,62600.0,20.3665,20.4618,20.3665,20.4618,62600.0
2008-11-04 10:20:00,40.84,41.0,40.77,40.98,57200.0,20.4668,20.547,20.4317,20.5369,57200.0
2008-11-04 10:30:00,40.97,41.11,40.9,41.07,164800.0,20.5319,20.6021,20.4968,20.582,164800.0
2008-11-04 10:40:00,41.09,41.12,40.89,41.12,80700.0,20.5921,20.6071,20.4918,20.6071,80700.0
2008-11-04 10:50:00,41.1,41.43,41.1,41.38,137600.0,20.5971,20.7625,20.5971,20.7374,137600.0
2008-11-04 11:00:00,41.39,41.62,41.39,41.48,215100.0,20.7424,20.8577,20.7424,20.7875,215100.0
2008-11-04 11:10:00,41.49,41.62,41.45,41.57,126700.0,20.7925,20.8577,20.7725,20.8326,126700.0
2008-11-04 11:20:00,41.55,41.55,41.42,41.49,68900.0,20.8226,20.8226,20.7574,20.7925,68900.0
2008-11-04 11:30:00,41.5,41.52,41.32,41.32,118600.0,20.7975,20.8076,20.7073,20.7073,118600.0
2008-11-04 11:40:00,41.35,41.57,41.34,41.57,48000.0,20.7224,20.8326,20.7173,20.8326,48000.0
2008-11-04 11:50:00,41.57,41.84,41.57,41.77,184200.0,20.8326,20.9679,20.8326,20.9328,184200.0
2008-11-04 12:00:00,41.76,41.82,41.51,41.65,136200.0,20.9278,20.9579,20.8025,20.8727,136200.0
2008-11-04 12:10:00,41.66,41.75,41.62,41.62,144700.0,20.8777,20.9228,20.8577,20.8577,144700.0
2008-11-04 12:20:00,41.62,41.7,41.57,41.57,110300.0,20.8577,20.8978,20.8326,20.8326,110300.0
2008-11-04 12:30:00,41.55,41.56,41.43,41.46,93600.0,20.8226,20.8276,20.7625,20.7775,93600.0
2008-11-04 12:40:00,41.45,41.45,41.2,41.39,61100.0,20.7725,20.7725,20.6472,20.7424,61100.0
2008-11-04 12:50:00,41.37,41.5,41.35,41.5,67000.0,20.7324,20.7975,20.7224,20.7975,67000.0
2008-11-04 13:00:00,41.52,41.55,41.46,41.47,60500.0,20.8076,20.8226,20.7775,20.7825,60500.0
2008-11-04 13:10:00,41.49,41.6,41.37,41.54,139400.0,20.7925,20.8476,20.7324,20.8176,139400.0
2008-11-04 13:20:00,41.53,41.66,41.5,41.65,46800.0,20.8126,20.8777,20.7975,20.8727,46800.0
2008-11-04 13:30:00,41.66,41.79,41.52,41.79,61900.0,20.8777,20.9429,20.8076,20.9429,61900.0
2008-11-04 13:40:00,41.8,41.93,41.75,41.81,226100.0,20.9479,21.013,20.9228,20.9529,226100.0
2008-11-04 13:50:00,41.81,41.92,41.75,41.81,184700.0,20.9529,21.008,20.9228,20.9529,184700.0
2008-11-04 14:00:00,41.79,41.79,41.48,41.55,150000.0,20.9429,20.9429,20.7875,20.8226,150000.0
2008-11-04 14:10:00,41.55,41.73,41.55,41.66,159500.0,20.8226,20.9128,20.8226,20.8777,159500.0
2008-11-04 14:20:00,41.66,41.81,41.54,41.73,203600.0,20.8777,20.9529,20.8176,20.9128,203600.0
2008-11-04 14:30:00,41.73,41.77,41.5,41.52,197100.0,20.9128,20.9328,20.7975,20.8076,197100.0
2008-11-04 14:40:00,41.53,41.6,41.29,41.33,131300.0,20.8126,20.8476,20.6923,20.7123,131300.0
2008-11-04 14:50:00,41.32,41.39,41.17,41.35,277200.0,20.7073,20.7424,20.6322,20.7224,277200.0
2008-11-04 15:00:00,41.35,41.37,41.13,41.18,191200.0,20.7224,20.7324,20.6121,20.6372,191200.0
2008-11-04 15:10:00,41.18,41.48,41.15,41.4,273900.0,20.6372,20.7875,20.6221,20.7474,273900.0
2008-11-04 15:20:00,41.4,41.49,41.32,41.41,145000.0,20.7474,20.7925,20.7073,20.7524,145000.0
2008-11-04 15:30:00,41.41,41.62,41.4,41.61,295500.0,20.7524,20.8577,20.7474,20.8527,295500.0
2008-11-04 15:40:00,41.62,42.07,41.62,41.96,505600.0,20.8577,21.0832,20.8577,21.0281,505600.0
2008-11-04 15:50:00,41.97,42.54,41.7,42.4,450600.0,21.0331,21.3187,20.8978,21.2486,450600.0
2008-11-04 16:00:00,42.22,42.22,42.22,42.22,1000.0,21.1584,21.1584,21.1584,21.1584,1000.0
2008-11-04 16:10:00,42.22,42.22,42.22,42.22,0.0,21.1584,21.1584,21.1584,21.1584,0.0
2008-11-05 09:30:00,41.79,41.8,40.91,41.3,225200.0,20.9429,20.9479,20.5019,20.6973,225200.0
2008-11-05 09:40:00,41.31,41.42,40.72,40.75,171400.0,20.7023,20.7574,20.4066,20.4217,171400.0
2008-11-05 09:50:00,40.78,40.79,40.08,40.21,257900.0,20.4367,20.4417,20.0859,20.1511,257900.0
2008-11-05 10:00:00,40.2,40.84,40.14,40.81,256600.0,20.146,20.4668,20.116,20.4517,256600.0
2008-11-05 10:10:00,40.87,41.16,40.76,41.14,202200.0,20.4818,20.6271,20.4267,20.6171,202200.0
2008-11-05 10:20:00,41.11,41.3,41.08,41.25,122800.0,20.6021,20.6973,20.587,20.6722,122800.0
2008-11-05 10:30:00,41.27,41.43,41.03,41.11,233600.0,20.6823,20.7625,20.562,20.6021,233600.0
2008-11-05 10:40:00,41.13,41.36,41.13,41.36,228600.0,20.6121,20.7274,20.6121,20.7274,228600.0
2008-11-05 10:50:00,41.37,41.37,40.78,40.79,165600.0,20.7324,20.7324,20.4367,20.4417,165600.0
2008-11-05 11:00:00,40.79,40.85,40.74,40.74,255700.0,20.4417,20.4718,20.4167,20.4167,255700.0
2008-11-05 11:10:00,40.74,40.91,40.73,40.82,142100.0,20.4167,20.5019,20.4116,20.4568,142100.0
2008-11-05 11:20:00,40.82,40.84,40.68,40.69,170500.0,20.4568,20.4668,20.3866,20.3916,170500.0
2008-11-05 11:30:00,40.67,40.76,40.57,40.59,133700.0,20.3816,20.4267,20.3315,20.3415,133700.0
2008-11-05 11:40:00,40.62,40.68,40.5,40.68,245400.0,20.3565,20.3866,20.2964,20.3866,245400.0
2008-11-05 11:50:00,40.65,40.75,40.56,40.69,297200.0,20.3716,20.4217,20.3265,20.3916,297200.0
2008-11-05 12:00:00,40.71,40.77,40.59,40.6,169900.0,20.4016,20.4317,20.3415,20.3465,169900.0
2008-11-05 12:10:00,40.56,40.56,40.28,40.39,181600.0,20.3265,20.3265,20.1861,20.2413,181600.0
2008-11-05 12:20:00,40.45,40.52,40.22,40.26,228400.0,20.2713,20.3064,20.1561,20.1761,228400.0
2008-11-05 12:30:00,40.27,40.4,40.1,40.16,123300.0,20.1811,20.2463,20.0959,20.126,123300.0
2008-11-05 12:40:00,40.16,40.27,40.05,40.16,181600.0,20.126,20.1811,20.0709,20.126,181600.0
2008-11-05 12:50:00,40.15,40.18,39.98,40.17,160700.0,20.121,20.136,20.0358,20.131,160700.0
2008-11-05 13:00:00,40.21,40.44,40.13,40.44,156300.0,20.1511,20.2663,20.111,20.2663,156300.0
2008-11-05 13:10:00,40.43,40.52,40.38,40.45,89000.0,20.2613,20.3064,20.2362,20.2713,89000.0
2008-11-05 13:20:00,40.43,40.44,40.27,40.34,339700.0,20.2613,20.2663,20.1811,20.2162,339700.0
2008-11-05 13:30:00,40.33,40.33,40.06,40.1,339800.0,20.2112,20.2112,20.0759,20.0959,339800.0
2008-11-05 13:40:00,40.1,40.28,40.05,40.15,198800.0,20.0959,20.1861,20.0709,20.121,198800.0
2008-11-05 13:50:00,40.15,40.3,40.03,40.07,199600.0,20.121,20.1962,20.0608,20.0809,199600.0
2008-11-05 14:00:00,40.01,40.14,39.72,39.77,129300.0,20.0508,20.116,19.9055,19.9305,129300.0
2008-11-05 14:10:00,39.77,39.97,39.75,39.9,190900.0,19.9305,20.0308,19.9205,19.9957,190900.0
2008-11-05 14:20:00,39.88,39.9,39.74,39.85,262200.0,19.9857,19.9957,19.9155,19.9706,262200.0
2008-11-05 14:30:00,39.83,40.26,39.83,40.01,316600.0,19.9606,20.1761,19.9606,20.0508,316600.0
2008-11-05 14:40:00,40.02,40.13,39.92,39.97,266300.0,20.0558,20.111,20.0057,20.0308,266300.0
2008-11-05 14:50:00,39.95,40.03,39.73,39.75,260000.0,20.0208,20.0608,19.9105,19.9205,260000.0
2008-11-05 15:00:00,39.75,39.86,39.53,39.53,550400.0,19.9205,19.9757,19.8103,19.8103,550400.0
2008-11-05 15:10:00,39.55,39.6,39.12,39.21,348100.0,19.8203,19.8454,19.6048,19.6499,348100.0
2008-11-05 15:20:00,39.21,39.23,38.96,39.03,462900.0,19.6499,19.6599,19.5246,19.5597,462900.0
2008-11-05 15:30:00,39.04,39.06,38.58,38.59,657600.0,19.5647,19.5747,19.3342,19.3392,657600.0
2008-11-05 15:40:00,38.56,38.91,38.25,38.7,260800.0,19.3242,19.4996,19.1688,19.3943,260800.0
2008-11-05 15:50:00,38.71,38.88,37.95,38.06,377700.0,19.3993,19.4845,19.0185,19.0736,377700.0
2008-11-05 16:00:00,38.23,38.23,38.09,38.23,8000.0,19.1588,19.1588,19.0886,19.1588,8000.0
2008-11-05 16:10:00,38.23,38.23,38.23,38.23,0.0,19.1588,19.1588,19.1588,19.1588,0.0
2008-11-06 09:30:00,37.87,38.42,37.65,37.69,353400.0,18.9784,19.254,18.8681,18.8882,353400.0
2008-11-06 09:40:00,37.71,37.77,37.33,37.46,260400.0,18.8982,18.9283,18.7078,18.7729,260400.0
2008-11-06 09:50:00,37.43,37.51,37.0,37.26,508800.0,18.7579,18.798,18.5424,18.6727,508800.0
2008-11-06 10:00:00,37.26,37.26,36.67,37.24,613500.0,18.6727,18.6727,18.377,18.6627,613500.0
2008-11-06 10:10:00,37.23,37.45,37.17,37.34,539100.0,18.6576,18.7679,18.6276,18.7128,539100.0
2008-11-06 10:20:00,37.35,37.54,37.28,37.37,620300.0,18.7178,18.813,18.6827,18.7278,620300.0
2008-11-06 10:30:00,37.38,37.4,37.1,37.27,696700.0,18.7328,18.7428,18.5925,18.6777,696700.0
2008-11-06 10:40:00,37.28,37.39,37.07,37.21,568200.0,18.6827,18.7378,18.5775,18.6476,568200.0
2008-11-06 10:50:00,37.22,37.32,37.07,37.32,415900.0,18.6526,18.7027,18.5775,18.7027,415900.0
2008-11-06 11:00:00,37.34,37.41,37.0,37.03,191100.0,18.7128,18.7478,18.5424,18.5574,191100.0
2008-11-06 11:10:00,37.03,37.23,36.98,37.03,196900.0,18.5574,18.6576,18.5324,18.5574,196900.0
2008-11-06 11:20:00,37.03,37.05,36.79,36.95,236500.0,18.5574,18.5674,18.4371,18.5173,236500.0
2008-11-06 11:30:00,36.95,37.02,36.8,37.0,134500.0,18.5173,18.5524,18.4421,18.5424,134500.0
2008-11-06 11:40:00,37.01,37.13,36.96,37.1,134700.0,18.5474,18.6075,18.5223,18.5925,134700.0
2008-11-06 11:50:00,37.08,37.16,36.93,36.99,152200.0,18.5825,18.6226,18.5073,18.5374,152200.0
2008-11-06 12:00:00,37.0,37.06,36.81,36.85,178100.0,18.5424,18.5724,18.4472,18.4672,178100.0
2008-11-06 12:10:00,36.89,37.07,36.78,36.82,137300.0,18.4873,18.5775,18.4321,18.4522,137300.0
2008-11-06 12:20:00,36.83,36.86,36.65,36.65,152000.0,18.4572,18.4722,18.367,18.367,152000.0
2008-11-06 12:30:00,36.63,36.67,36.52,36.53,76100.0,18.357,18.377,18.3018,18.3068,76100.0
2008-11-06 12:40:00,36.53,36.84,36.5,36.84,149600.0,18.3068,18.4622,18.2918,18.4622,149600.0
2008-11-06 12:50:00,36.86,36.88,36.64,36.71,74700.0,18.4722,18.4822,18.362,18.397,74700.0
2008-11-06 13:00:00,36.7,36.81,36.49,36.56,133500.0,18.392,18.4472,18.2868,18.3219,133500.0
2008-11-06 13:10:00,36.52,36.66,36.48,36.58,382300.0,18.3018,18.372,18.2818,18.3319,382300.0
2008-11-06 13:20:00,36.59,36.74,36.49,36.64,315200.0,18.3369,18.4121,18.2868,18.362,315200.0
2008-11-06 13:30:00,36.65,36.68,36.46,36.52,497600.0,18.367,18.382,18.2718,18.3018,497600.0
2008-11-06 13:40:00,36.5,36.54,36.37,36.51,292600.0,18.2918,18.3118,18.2267,18.2968,292600.0
2008-11-06 13:50:00,36.51,36.71,36.46,36.71,315300.0,18.2968,18.397,18.2718,18.397,315300.0
2008-11-06 14:00:00,36.7,37.01,36.66,36.96,306800.0,18.392,18.5474,18.372,18.5223,306800.0
2008-11-06 14:10:00,36.95,37.11,36.87,36.98,383200.0,18.5173,18.5975,18.4772,18.5324,383200.0
2008-11-06 14:20:00,36.97,36.98,36.66,36.7,144900.0,18.5273,18.5324,18.372,18.392,144900.0
2008-11-06 14:30:00,36.73,37.09,36.6,37.0,225800.0,18.4071,18.5875,18.3419,18.5424,225800.0
2008-11-06 14:40:00,37.0,37.09,36.84,36.94,188200.0,18.5424,18.5875,18.4622,18.5123,188200.0
2008-11-06 14:50:00,36.95,37.23,36.81,36.88,570800.0,18.5173,18.6576,18.4472,18.4822,570800.0
2008-11-06 15:00:00,36.88,36.97,36.52,36.58,510400.0,18.4822,18.5273,18.3018,18.3319,510400.0
2008-11-06 15:10:00,36.57,36.72,36.47,36.69,304500.0,18.3269,18.4021,18.2768,18.387,304500.0
2008-11-06 15:20:00,36.68,36.68,36.41,36.52,368300.0,18.382,18.382,18.2467,18.3018,368300.0
2008-11-06 15:30:00,36.53,36.65,36.39,36.41,367600.0,18.3068,18.367,18.2367,18.2467,367600.0
2008-11-06 15:40:00,36.37,36.67,36.31,36.43,560300.0,18.2267,18.377,18.1966,18.2567,560300.0
2008-11-06 15:50:00,36.44,36.58,36.29,36.38,241900.0,18.2617,18.3319,18.1866,18.2317,241900.0
2008-11-06 16:00:00,36.44,36.44,36.36,36.36,11100.0,18.2617,18.2617,18.2216,18.2216,11100.0
2008-11-06 16:10:00,36.36,36.36,36.36,36.36,0.0,18.2216,18.2216,18.2216,18.2216,0.0
2008-11-07 09:30:00,36.87,37.02,36.53,36.54,189100.0,18.4772,18.5524,18.3068,18.3118,189100.0
2008-11-07 09:40:00,36.55,36.58,35.82,35.9,478100.0,18.3169,18.3319,17.951,17.9911,478100.0
2008-11-07 09:50:00,35.9,36.21,35.74,36.1,345700.0,17.9911,18.1465,17.9109,18.0913,345700.0
2008-11-07 10:00:00,36.1,36.75,36.1,36.71,498500.0,18.0913,18.4171,18.0913,18.397,498500.0
2008-11-07 10:10:00,36.71,37.21,36.61,37.14,492600.0,18.397,18.6476,18.3469,18.6125,492600.0
2008-11-07 10:20:00,37.15,37.42,37.04,37.07,496400.0,18.6175,18.7529,18.5624,18.5775,496400.0
2008-11-07 10:30:00,37.08,37.71,37.05,37.66,393500.0,18.5825,18.8982,18.5674,18.8731,393500.0
2008-11-07 10:40:00,37.67,37.79,37.47,37.47,298100.0,18.8781,18.9383,18.7779,18.7779,298100.0
2008-11-07 10:50:00,37.44,37.72,37.44,37.44,143300.0,18.7629,18.9032,18.7629,18.7629,143300.0
2008-11-07 11:00:00,37.44,37.44,36.91,36.91,166100.0,18.7629,18.7629,18.4973,18.4973,166100.0
2008-11-07 11:10:00,36.9,37.04,36.7,36.81,178900.0,18.4923,18.5624,18.392,18.4472,178900.0
2008-11-07 11:20:00,36.82,36.88,36.44,36.56,277400.0,18.4522,18.4822,18.2617,18.3219,277400.0
2008-11-07 11:30:00,36.55,36.82,36.49,36.71,295600.0,18.3169,18.4522,18.2868,18.397,295600.0
2008-11-07 11:40:00,36.68,36.98,36.64,36.94,137700.0,18.382,18.5324,18.362,18.5123,137700.0
2008-11-07 11:50:00,36.91,37.16,36.81,37.13,164200.0,18.4973,18.6226,18.4472,18.6075,164200.0
2008-11-07 12:00:00,37.12,37.19,37.06,37.09,117100.0,18.6025,18.6376,18.5724,18.5875,117100.0
2008-11-07 12:10:00,37.1,37.22,36.91,36.91,101500.0,18.5925,18.6526,18.4973,18.4973,101500.0
2008-11-07 12:20:00,36.9,37.12,36.9,36.97,46000.0,18.4923,18.6025,18.4923,18.5273,46000.0
2008-11-07 12:30:00,36.97,36.97,36.78,36.89,82500.0,18.5273,18.5273,18.4321,18.4873,82500.0
2008-11-07 12:40:00,36.89,37.07,36.89,36.93,77300.0,18.4873,18.5775,18.4873,18.5073,77300.0
2008-11-07 12:50:00,36.95,37.13,36.95,37.05,67600.0,18.5173,18.6075,18.5173,18.5674,67600.0
2008-11-07 13:00:00,37.06,37.13,36.93,36.94,71200.0,18.5724,18.6075,18.5073,18.5123,71200.0
2008-11-07 13:10:00,36.95,37.01,36.86,36.86,184000.0,18.5173,18.5474,18.4722,18.4722,184000.0
2008-11-07 13:20:00,36.89,36.99,36.85,36.98,255400.0,18.4873,18.5374,18.4672,18.5324,255400.0
2008-11-07 13:30:00,37.0,37.0,36.79,36.83,39500.0,18.5424,18.5424,18.4371,18.4572,39500.0
2008-11-07 13:40:00,36.81,36.81,36.67,36.74,16800.0,18.4472,18.4472,18.377,18.4121,16800.0
2008-11-07 13:50:00,36.81,36.97,36.75,36.97,80200.0,18.4472,18.5273,18.4171,18.5273,80200.0
2008-11-07 14:00:00,36.97,36.98,36.88,36.9,38900.0,18.5273,18.5324,18.4822,18.4923,38900.0
2008-11-07 14:10:00,36.9,37.08,36.9,37.06,45200.0,18.4923,18.5825,18.4923,18.5724,45200.0
2008-11-07 14:20:00,37.07,37.11,36.95,37.03,68900.0,18.5775,18.5975,18.5173,18.5574,68900.0
2008-11-07 14:30:00,37.08,37.23,37.05,37.22,60700.0,18.5825,18.6576,18.5674,18.6526,60700.0
2008-11-07 14:40:00,37.22,37.49,37.19,37.44,153400.0,18.6526,18.7879,18.6376,18.7629,153400.0
2008-11-07 14:50:00,37.44,37.58,36.88,36.89,287700.0,18.7629,18.833,18.4822,18.4873,287700.0
2008-11-07 15:00:00,36.89,37.17,36.66,37.14,308500.0,18.4873,18.6276,18.372,18.6125,308500.0
2008-11-07 15:10:00,37.15,37.29,36.95,37.0,396200.0,18.6175,18.6877,18.5173,18.5424,396200.0
2008-11-07 15:20:00,36.97,37.11,36.69,36.98,395100.0,18.5273,18.5975,18.387,18.5324,395100.0
2008-11-07 15:30:00,36.99,37.22,36.84,37.0,293900.0,18.5374,18.6526,18.4622,18.5424,293900.0
2008-11-07 15:40:00,37.01,37.56,37.01,37.41,437000.0,18.5474,18.823,18.5474,18.7478,437000.0
2008-11-07 15:50:00,37.44,38.89,37.36,38.73,353300.0,18.7629,19.4895,18.7228,19.4094,353300.0
2008-11-07 16:00:00,38.75,38.75,38.5,38.5,5100.0,19.4194,19.4194,19.2941,19.2941,5100.0
2008-11-07 16:10:00,38.5,38.5,38.5,38.5,300.0,19.2941,19.2941,19.2941,19.2941,300.0
2008-11-10 09:30:00,39.12,39.14,38.38,38.42,208900.0,19.6048,19.6148,19.234,19.254,208900.0
2008-11-10 09:40:00,38.38,38.7,38.28,38.36,108300.0,19.234,19.3943,19.1838,19.2239,108300.0
2008-11-10 09:50:00,38.33,38.33,37.9,38.01,80000.0,19.2089,19.2089,18.9934,19.0485,80000.0
2008-11-10 10:00:00,38.01,38.2,37.8,38.17,105500.0,19.0485,19.1438,18.9433,19.1287,105500.0
2008-11-10 10:10:00,38.18,38.52,38.18,38.32,82300.0,19.1337,19.3041,19.1337,19.2039,82300.0
2008-11-10 10:20:00,38.29,38.4,38.09,38.11,105200.0,19.1889,19.244,19.0886,19.0986,105200.0
2008-11-10 10:30:00,38.13,38.16,37.79,37.85,63300.0,19.1087,19.1237,18.9383,18.9683,63300.0
2008-11-10 10:40:00,37.85,37.86,37.6,37.63,77000.0,18.9683,18.9734,18.8431,18.8581,77000.0
2008-11-10 10:50:00,37.66,37.71,37.44,37.45,52300.0,18.8731,18.8982,18.7629,18.7679,52300.0
2008-11-10 11:00:00,37.45,37.45,37.1,37.1,81000.0,18.7679,18.7679,18.5925,18.5925,81000.0
2008-11-10 11:10:00,37.05,37.05,36.77,36.78,51500.0,18.5674,18.5674,18.4271,18.4321,51500.0
2008-11-10 11:20:00,36.75,37.11,36.74,37.0,46100.0,18.4171,18.5975,18.4121,18.5424,46100.0
2008-11-10 11:30:00,37.03,37.14,36.93,37.03,68100.0,18.5574,18.6125,18.5073,18.5574,68100.0
2008-11-10 11:40:00,37.02,37.05,36.55,36.58,54300.0,18.5524,18.5674,18.3169,18.3319,54300.0
2008-11-10 11:50:00,36.6,36.62,36.36,36.49,39700.0,18.3419,18.3519,18.2216,18.2868,39700.0
2008-11-10 12:00:00,36.5,36.62,36.41,36.6,32300.0,18.2918,18.3519,18.2467,18.3419,32300.0
2008-11-10 12:10:00,36.61,36.65,36.44,36.44,35800.0,18.3469,18.367,18.2617,18.2617,35800.0
2008-11-10 12:20:00,36.45,36.52,36.37,36.42,28400.0,18.2667,18.3018,18.2267,18.2517,28400.0
2008-11-10 12:30:00,36.39,36.56,36.36,36.47,45400.0,18.2367,18.3219,18.2216,18.2768,45400.0
2008-11-10 12:40:00,36.49,36.55,36.36,36.39,73800.0,18.2868,18.3169,18.2216,18.2367,73800.0
2008-11-10 12:50:00,36.42,36.42,36.17,36.19,40500.0,18.2517,18.2517,18.1264,18.1364,40500.0
2008-11-10 13:00:00,36.18,36.52,36.1,36.52,100200.0,18.1314,18.3018,18.0913,18.3018,100200.0
2008-11-10 13:10:00,36.51,36.62,36.41,36.51,62300.0,18.2968,18.3519,18.2467,18.2968,62300.0
2008-11-10 13:20:00,36.52,36.84,36.43,36.76,58400.0,18.3018,18.4622,18.2567,18.4221,58400.0
2008-11-10 13:30:00,36.76,37.04,36.72,36.98,134100.0,18.4221,18.5624,18.4021,18.5324,134100.0
2008-11-10 13:40:00,36.99,37.09,36.87,36.94,61000.0,18.5374,18.5875,18.4772,18.5123,61000.0
2008-11-10 13:50:00,36.91,37.06,36.8,37.0,123900.0,18.4973,18.5724,18.4421,18.5424,123900.0
2008-11-10 14:00:00,36.99,37.08,36.84,37.06,55700.0,18.5374,18.5825,18.4622,18.5724,55700.0
2008-11-10 14:10:00,37.02,37.02,36.61,36.76,60700.0,18.5524,18.5524,18.3469,18.4221,60700.0
2008-11-10 14:20:00,36.77,36.8,36.41,36.46,81500.0,18.4271,18.4421,18.2467,18.2718,81500.0
2008-11-10 14:30:00,36.47,36.5,36.17,36.23,154900.0,18.2768,18.2918,18.1264,18.1565,154900.0
2008-11-10 14:40:00,36.24,36.4,36.0,36.02,86300.0,18.1615,18.2417,18.0412,18.0513,86300.0
2008-11-10 14:50:00,36.02,36.12,35.76,35.87,110600.0,18.0513,18.1014,17.921,17.9761,110600.0
2008-11-10 15:00:00,35.87,35.87,35.38,35.49,195800.0,17.9761,17.9761,17.7305,17.7856,195800.0
2008-11-10 15:10:00,35.53,35.92,35.42,35.65,273200.0,17.8057,18.0011,17.7506,17.8658,273200.0
2008-11-10 15:20:00,35.64,35.66,35.13,35.32,168000.0,17.8608,17.8708,17.6052,17.7005,168000.0
2008-11-10 15:30:00,35.29,35.6,34.98,34.98,212600.0,17.6854,17.8408,17.5301,17.5301,212600.0
2008-11-10 15:40:00,34.98,35.37,34.91,35.04,102000.0,17.5301,17.7255,17.495,17.5601,102000.0
2008-11-10 15:50:00,35.03,35.45,34.85,35.25,201400.0,17.5551,17.7656,17.4649,17.6654,201400.0
2008-11-10 16:00:00,35.28,35.28,35.28,35.28,700.0,17.6804,17.6804,17.6804,17.6804,700.0
2008-11-10 16:10:00,35.28,35.28,35.28,35.28,0.0,17.6804,17.6804,17.6804,17.6804,0.0
2008-11-11 09:30:00,34.8,34.93,34.0,34.2,163200.0,17.4399,17.505,17.0389,17.1392,163200.0
2008-11-11 09:40:00,34.18,34.19,33.57,33.76,115200.0,17.1291,17.1342,16.8234,16.9187,115200.0
2008-11-11 09:50:00,33.77,33.8,33.46,33.54,137000.0,16.9237,16.9387,16.7683,16.8084,137000.0
2008-11-11 10:00:00,33.53,33.9,33.39,33.82,78900.0,16.8034,16.9888,16.7332,16.9487,78900.0
2008-11-11 10:10:00,33.81,34.17,33.81,34.04,76800.0,16.9437,17.1241,16.9437,17.059,76800.0
2008-11-11 10:20:00,34.08,34.15,33.89,33.9,46200.0,17.079,17.1141,16.9838,16.9888,46200.0
2008-11-11 10:30:00,33.88,34.02,33.82,33.94,50900.0,16.9788,17.049,16.9487,17.0089,50900.0
2008-11-11 10:40:00,33.94,34.0,33.73,33.84,47600.0,17.0089,17.0389,16.9036,16.9588,47600.0
2008-11-11 10:50:00,33.84,33.84,33.39,33.44,67400.0,16.9588,16.9588,16.7332,16.7583,67400.0
2008-11-11 11:00:00,33.45,33.65,33.42,33.65,72200.0,16.7633,16.8635,16.7483,16.8635,72200.0
2008-11-11 11:10:00,33.64,34.1,33.61,33.94,54200.0,16.8585,17.0891,16.8435,17.0089,54200.0
2008-11-11 11:20:00,33.95,34.01,33.87,33.9,43300.0,17.0139,17.044,16.9738,16.9888,43300.0
2008-11-11 11:30:00,33.93,34.01,33.86,34.0,36100.0,17.0039,17.044,16.9688,17.0389,36100.0
2008-11-11 11:40:00,34.0,34.13,33.96,34.0,34900.0,17.0389,17.1041,17.0189,17.0389,34900.0
2008-11-11 11:50:00,34.0,34.05,33.87,33.97,49000.0,17.0389,17.064,16.9738,17.0239,49000.0
2008-11-11 12:00:00,33.95,34.02,33.84,33.88,23100.0,17.0139,17.049,16.9588,16.9788,23100.0
2008-11-11 12:10:00,33.84,33.98,33.8,33.86,33700.0,16.9588,17.0289,16.9387,16.9688,33700.0
2008-11-11 12:20:00,33.89,33.91,33.64,33.69,33400.0,16.9838,16.9938,16.8585,16.8836,33400.0
2008-11-11 12:30:00,33.7,33.84,33.7,33.76,28100.0,16.8886,16.9588,16.8886,16.9187,28100.0
2008-11-11 12:40:00,33.77,33.86,33.7,33.77,100900.0,16.9237,16.9688,16.8886,16.9237,100900.0
2008-11-11 12:50:00,33.78,33.94,33.76,33.94,65300.0,16.9287,17.0089,16.9187,17.0089,65300.0
2008-11-11 13:00:00,33.94,34.02,33.82,33.95,23900.0,17.0089,17.049,16.9487,17.0139,23900.0
2008-11-11 13:10:00,33.93,34.01,33.83,33.95,24200.0,17.0039,17.044,16.9537,17.0139,24200.0
2008-11-11 13:20:00,33.96,34.02,33.86,33.97,46900.0,17.0189,17.049,16.9688,17.0239,46900.0
2008-11-11 13:30:00,34.02,34.05,33.85,33.94,36400.0,17.049,17.064,16.9638,17.0089,36400.0
2008-11-11 13:40:00,33.94,34.33,33.93,34.24,70400.0,17.0089,17.2043,17.0039,17.1592,70400.0
2008-11-11 13:50:00,34.24,34.77,34.2,34.67,163700.0,17.1592,17.4248,17.1392,17.3747,163700.0
2008-11-11 14:00:00,34.66,34.84,34.22,34.34,152800.0,17.3697,17.4599,17.1492,17.2093,152800.0
2008-11-11 14:10:00,34.36,35.05,34.35,35.05,82200.0,17.2194,17.5651,17.2143,17.5651,82200.0
2008-11-11 14:20:00,35.08,35.25,34.8,35.2,144800.0,17.5802,17.6654,17.4399,17.6403,144800.0
2008-11-11 14:30:00,35.19,35.57,34.98,35.22,220100.0,17.6353,17.8257,17.5301,17.6503,220100.0
2008-11-11 14:40:00,35.21,35.26,34.82,35.0,141500.0,17.6453,17.6704,17.4499,17.5401,141500.0
2008-11-11 14:50:00,34.98,34.98,34.42,34.43,186800.0,17.5301,17.5301,17.2494,17.2544,186800.0
2008-11-11 15:00:00,34.42,34.71,34.32,34.44,213500.0,17.2494,17.3948,17.1993,17.2594,213500.0
2008-11-11 15:10:00,34.4,34.7,34.39,34.63,173000.0,17.2394,17.3897,17.2344,17.3547,173000.0
2008-11-11 15:20:00,34.66,34.78,34.51,34.57,136800.0,17.3697,17.4298,17.2945,17.3246,136800.0
2008-11-11 15:30:00,34.56,34.57,33.95,34.04,160800.0,17.3196,17.3246,17.0139,17.059,160800.0
2008-11-11 15:40:00,34.02,34.47,34.01,34.47,155900.0,17.049,17.2745,17.044,17.2745,155900.0
2008-11-11 15:50:00,34.49,34.79,34.43,34.79,68800.0,17.2845,17.4348,17.2544,17.4348,68800.0
2008-11-11 16:00:00,34.59,34.6,34.55,34.6,10200.0,17.3346,17.3396,17.3146,17.3396,10200.0
2008-11-11 16:10:00,34.6,34.6,34.6,34.6,0.0,17.3396,17.3396,17.3396,17.3396,0.0
2008-11-12 09:30:00,33.99,34.0,33.38,33.42,113900.0,17.0339,17.0389,16.7282,16.7483,113900.0
2008-11-12 09:40:00,33.41,33.54,33.16,33.51,149400.0,16.7433,16.8084,16.618,16.7934,149400.0
2008-11-12 09:50:00,33.48,33.73,33.42,33.47,398000.0,16.7783,16.9036,16.7483,16.7733,398000.0
2008-11-12 10:00:00,33.46,33.55,33.2,33.26,258400.0,16.7683,16.8134,16.638,16.6681,258400.0
2008-11-12 10:10:00,33.29,33.44,33.2,33.23,123800.0,16.6831,16.7583,16.638,16.6531,123800.0
2008-11-12 10:20:00,33.26,33.32,33.12,33.19,191500.0,16.6681,16.6982,16.5979,16.633,191500.0
2008-11-12 10:30:00,33.16,33.2,32.88,32.97,232000.0,16.618,16.638,16.4777,16.5228,232000.0
2008-11-12 10:40:00,32.99,33.25,32.96,33.18,104300.0,16.5328,16.6631,16.5177,16.628,104300.0
2008-11-12 10:50:00,33.23,33.38,33.09,33.21,102200.0,16.6531,16.7282,16.5829,16.643,102200.0
2008-11-12 11:00:00,33.22,33.24,32.95,33.03,76500.0,16.648,16.6581,16.5127,16.5528,76500.0
2008-11-12 11:10:00,33.07,33.18,32.99,33.08,71700.0,16.5729,16.628,16.5328,16.5779,71700.0
2008-11-12 11:20:00,33.07,33.45,33.02,33.32,77500.0,16.5729,16.7633,16.5478,16.6982,77500.0
2008-11-12 11:30:00,33.38,33.44,33.2,33.23,67300.0,16.7282,16.7583,16.638,16.6531,67300.0
2008-11-12 11:40:00,33.22,33.27,33.05,33.1,93400.0,16.648,16.6731,16.5629,16.5879,93400.0
2008-11-12 11:50:00,33.11,33.31,33.05,33.29,75100.0,16.5929,16.6932,16.5629,16.6831,75100.0
2008-11-12 12:00:00,33.28,33.31,33.11,33.14,77300.0,16.6781,16.6932,16.5929,16.608,77300.0
2008-11-12 12:10:00,33.15,33.41,33.15,33.37,99300.0,16.613,16.7433,16.613,16.7232,99300.0
2008-11-12 12:20:00,33.31,33.53,33.31,33.52,31200.0,16.6932,16.8034,16.6932,16.7984,31200.0
2008-11-12 12:30:00,33.52,33.54,33.38,33.5,19000.0,16.7984,16.8084,16.7282,16.7884,19000.0
2008-11-12 12:40:00,33.52,33.52,33.44,33.45,28100.0,16.7984,16.7984,16.7583,16.7633,28100.0
2008-11-12 12:50:00,33.45,33.47,33.4,33.44,48900.0,16.7633,16.7733,16.7383,16.7583,48900.0
2008-11-12 13:00:00,33.44,33.52,33.41,33.5,52600.0,16.7583,16.7984,16.7433,16.7884,52600.0
2008-11-12 13:10:00,33.51,33.57,33.37,33.4,68800.0,16.7934,16.8234,16.7232,16.7383,68800.0
2008-11-12 13:20:00,33.41,33.43,33.33,33.42,27200.0,16.7433,16.7533,16.7032,16.7483,27200.0
2008-11-12 13:30:00,33.43,33.43,33.18,33.29,153200.0,16.7533,16.7533,16.628,16.6831,153200.0
2008-11-12 13:40:00,33.29,33.36,33.22,33.23,34900.0,16.6831,16.7182,16.648,16.6531,34900.0
2008-11-12 13:50:00,33.24,33.24,33.04,33.14,55600.0,16.6581,16.6581,16.5578,16.608,55600.0
2008-11-12 14:00:00,33.13,33.17,33.0,33.07,112200.0,16.6029,16.623,16.5378,16.5729,112200.0
2008-11-12 14:10:00,33.09,33.2,33.03,33.13,123400.0,16.5829,16.638,16.5528,16.6029,123400.0
2008-11-12 14:20:00,33.12,33.34,33.11,33.28,73600.0,16.5979,16.7082,16.5929,16.6781,73600.0
2008-11-12 14:30:00,33.27,33.45,33.12,33.12,85400.0,16.6731,16.7633,16.5979,16.5979,85400.0
2008-11-12 14:40:00,33.15,33.23,32.93,32.93,141800.0,16.613,16.6531,16.5027,16.5027,141800.0
2008-11-12 14:50:00,32.94,32.97,32.75,32.75,270600.0,16.5077,16.5228,16.4125,16.4125,270600.0
2008-11-12 15:00:00,32.76,32.77,32.65,32.66,197500.0,16.4175,16.4225,16.3624,16.3674,197500.0
2008-11-12 15:10:00,32.66,32.73,32.6,32.65,189400.0,16.3674,16.4025,16.3373,16.3624,189400.0
2008-11-12 15:20:00,32.63,32.68,32.41,32.49,163800.0,16.3524,16.3774,16.2421,16.2822,163800.0
2008-11-12 15:30:00,32.51,32.71,32.39,32.7,254100.0,16.2922,16.3925,16.2321,16.3875,254100.0
2008-11-12 15:40:00,32.7,32.73,32.34,32.65,505300.0,16.3875,16.4025,16.207,16.3624,505300.0
2008-11-12 15:50:00,32.63,32.64,32.04,32.3,412300.0,16.3524,16.3574,16.0567,16.187,412300.0
2008-11-12 16:00:00,32.24,32.3,32.24,32.3,21100.0,16.1569,16.187,16.1569,16.187,21100.0
2008-11-12 16:10:00,32.24,32.3,32.24,32.3,21400.0,16.1569,16.187,16.1569,16.187,21400.0
2008-11-13 09:30:00,33.39,33.39,32.6,32.6,115100.0,16.7332,16.7332,16.3373,16.3373,115100.0
2008-11-13 09:40:00,32.57,32.57,31.97,31.98,114100.0,16.3223,16.3223,16.0216,16.0266,114100.0
2008-11-13 09:50:00,31.93,32.11,31.79,31.93,531300.0,16.0016,16.0918,15.9314,16.0016,531300.0
2008-11-13 10:00:00,31.93,32.3,31.92,32.05,299300.0,16.0016,16.187,15.9966,16.0617,299300.0
2008-11-13 10:10:00,32.08,32.86,32.07,32.58,212200.0,16.0767,16.4676,16.0717,16.3273,212200.0
2008-11-13 10:20:00,32.57,32.97,32.55,32.59,277600.0,16.3223,16.5228,16.3123,16.3323,277600.0
2008-11-13 10:30:00,32.57,32.66,32.35,32.47,219700.0,16.3223,16.3674,16.2121,16.2722,219700.0
2008-11-13 10:40:00,32.47,32.48,31.93,32.01,224900.0,16.2722,16.2772,16.0016,16.0417,224900.0
2008-11-13 10:50:00,32.04,32.24,32.04,32.19,256900.0,16.0567,16.1569,16.0567,16.1319,256900.0
2008-11-13 11:00:00,32.19,32.3,31.98,32.0,178500.0,16.1319,16.187,16.0266,16.0366,178500.0
2008-11-13 11:10:00,31.99,32.11,31.84,31.86,90200.0,16.0316,16.0918,15.9565,15.9665,90200.0
2008-11-13 11:20:00,31.8,32.07,31.7,31.85,380500.0,15.9364,16.0717,15.8863,15.9615,380500.0
2008-11-13 11:30:00,31.87,32.02,31.74,31.74,177000.0,15.9715,16.0467,15.9064,15.9064,177000.0
2008-11-13 11:40:00,31.78,32.03,31.78,31.87,90100.0,15.9264,16.0517,15.9264,15.9715,90100.0
2008-11-13 11:50:00,31.89,31.94,31.66,31.79,144900.0,15.9815,16.0066,15.8663,15.9314,144900.0
2008-11-13 12:00:00,31.79,32.17,31.79,31.9,120000.0,15.9314,16.1218,15.9314,15.9865,120000.0
2008-11-13 12:10:00,31.9,31.9,31.58,31.65,132600.0,15.9865,15.9865,15.8262,15.8612,132600.0
2008-11-13 12:20:00,31.64,31.66,31.5,31.51,95000.0,15.8562,15.8663,15.7861,15.7911,95000.0
2008-11-13 12:30:00,31.53,31.72,31.45,31.71,91200.0,15.8011,15.8963,15.761,15.8913,91200.0
2008-11-13 12:40:00,31.75,31.8,31.35,31.36,178500.0,15.9114,15.9364,15.7109,15.7159,178500.0
2008-11-13 12:50:00,31.35,31.36,30.82,30.82,188000.0,15.7109,15.7159,15.4453,15.4453,188000.0
2008-11-13 13:00:00,30.82,31.44,30.82,31.43,277700.0,15.4453,15.756,15.4453,15.751,277700.0
2008-11-13 13:10:00,31.4,31.95,31.39,31.77,143000.0,15.736,16.0116,15.731,15.9214,143000.0
2008-11-13 13:20:00,31.77,31.78,31.44,31.76,135100.0,15.9214,15.9264,15.756,15.9164,135100.0
2008-11-13 13:30:00,31.78,32.07,31.61,31.93,254100.0,15.9264,16.0717,15.8412,16.0016,254100.0
2008-11-13 13:40:00,31.96,32.37,31.96,32.1,289300.0,16.0166,16.2221,16.0166,16.0868,289300.0
2008-11-13 13:50:00,32.08,32.77,32.04,32.15,359400.0,16.0767,16.4225,16.0567,16.1118,359400.0
2008-11-13 14:00:00,32.15,32.36,32.0,32.24,289600.0,16.1118,16.2171,16.0366,16.1569,289600.0
2008-11-13 14:10:00,32.23,32.58,32.14,32.32,308800.0,16.1519,16.3273,16.1068,16.197,308800.0
2008-11-13 14:20:00,32.3,33.61,32.3,33.37,395600.0,16.187,16.8435,16.187,16.7232,395600.0
2008-11-13 14:30:00,33.35,33.9,33.07,33.87,394000.0,16.7132,16.9888,16.5729,16.9738,394000.0
2008-11-13 14:40:00,33.85,34.18,33.63,33.89,378800.0,16.9638,17.1291,16.8535,16.9838,378800.0
2008-11-13 14:50:00,33.89,34.15,33.71,33.9,296200.0,16.9838,17.1141,16.8936,16.9888,296200.0
2008-11-13 15:00:00,33.86,34.09,33.01,33.02,124200.0,16.9688,17.084,16.5428,16.5478,124200.0
2008-11-13 15:10:00,33.03,33.96,33.02,33.73,424900.0,16.5528,17.0189,16.5478,16.9036,424900.0
2008-11-13 15:20:00,33.74,34.22,33.69,34.17,284700.0,16.9086,17.1492,16.8836,17.1241,284700.0
2008-11-13 15:30:00,34.21,34.56,33.87,34.47,325400.0,17.1442,17.3196,16.9738,17.2745,325400.0
2008-11-13 15:40:00,34.47,34.86,34.45,34.46,317100.0,17.2745,17.4699,17.2645,17.2695,317100.0
2008-11-13 15:50:00,34.45,35.99,34.44,35.85,160400.0,17.2645,18.0362,17.2594,17.9661,160400.0
2008-11-13 16:00:00,35.85,35.85,35.85,35.85,0.0,17.9661,17.9661,17.9661,17.9661,0.0
2008-11-13 16:10:00,35.85,35.85,35.85,35.85,0.0,17.9661,17.9661,17.9661,17.9661,0.0
2008-11-14 09:30:00,35.36,35.38,34.47,34.65,182400.0,17.7205,17.7305,17.2745,17.3647,182400.0
2008-11-14 09:40:00,34.65,34.95,34.26,34.27,176700.0,17.3647,17.515,17.1692,17.1742,176700.0
2008-11-14 09:50:00,34.28,34.68,34.22,34.56,101100.0,17.1793,17.3797,17.1492,17.3196,101100.0
2008-11-14 10:00:00,34.55,34.57,33.54,33.73,93800.0,17.3146,17.3246,16.8084,16.9036,93800.0
2008-11-14 10:10:00,33.77,34.02,33.57,33.57,75700.0,16.9237,17.049,16.8234,16.8234,75700.0
2008-11-14 10:20:00,33.53,33.64,33.38,33.51,61300.0,16.8034,16.8585,16.7282,16.7934,61300.0
2008-11-14 10:30:00,33.45,33.45,32.93,32.94,54400.0,16.7633,16.7633,16.5027,16.5077,54400.0
2008-11-14 10:40:00,32.95,33.59,32.88,33.59,58600.0,16.5127,16.8335,16.4777,16.8335,58600.0
2008-11-14 10:50:00,33.59,33.67,33.28,33.41,54700.0,16.8335,16.8736,16.6781,16.7433,54700.0
2008-11-14 11:00:00,33.37,33.5,33.12,33.26,39700.0,16.7232,16.7884,16.5979,16.6681,39700.0
2008-11-14 11:10:00,33.25,33.72,33.1,33.72,53300.0,16.6631,16.8986,16.5879,16.8986,53300.0
2008-11-14 11:20:00,33.65,33.65,33.25,33.25,38800.0,16.8635,16.8635,16.6631,16.6631,38800.0
2008-11-14 11:30:00,33.25,33.27,33.02,33.07,61400.0,16.6631,16.6731,16.5478,16.5729,61400.0
2008-11-14 11:40:00,33.06,33.11,32.95,33.11,13600.0,16.5679,16.5929,16.5127,16.5929,13600.0
2008-11-14 11:50:00,33.14,33.21,32.81,32.82,55300.0,16.608,16.643,16.4426,16.4476,55300.0
2008-11-14 12:00:00,32.81,32.81,32.41,32.66,39800.0,16.4426,16.4426,16.2421,16.3674,39800.0
2008-11-14 12:10:00,32.65,32.87,32.51,32.53,59600.0,16.3624,16.4726,16.2922,16.3023,59600.0
2008-11-14 12:20:00,32.59,32.87,32.57,32.79,33400.0,16.3323,16.4726,16.3223,16.4326,33400.0
2008-11-14 12:30:00,32.78,33.12,32.69,33.1,53700.0,16.4275,16.5979,16.3824,16.5879,53700.0
2008-11-14 12:40:00,33.12,33.23,33.02,33.07,38200.0,16.5979,16.6531,16.5478,16.5729,38200.0
2008-11-14 12:50:00,33.05,33.35,32.96,33.2,75500.0,16.5629,16.7132,16.5177,16.638,75500.0
2008-11-14 13:00:00,33.2,33.2,32.77,32.87,39600.0,16.638,16.638,16.4225,16.4726,39600.0
2008-11-14 13:10:00,32.88,32.89,32.61,32.8,24500.0,16.4777,16.4827,16.3423,16.4376,24500.0
2008-11-14 13:20:00,32.74,33.03,32.57,33.01,48200.0,16.4075,16.5528,16.3223,16.5428,48200.0
2008-11-14 13:30:00,33.07,33.21,32.84,32.93,47800.0,16.5729,16.643,16.4576,16.5027,47800.0
2008-11-14 13:40:00,32.95,33.13,32.69,32.91,56200.0,16.5127,16.6029,16.3824,16.4927,56200.0
2008-11-14 13:50:00,32.95,33.16,32.86,32.88,48400.0,16.5127,16.618,16.4676,16.4777,48400.0
2008-11-14 14:00:00,32.9,33.38,32.81,33.13,29000.0,16.4877,16.7282,16.4426,16.6029,29000.0
2008-11-14 14:10:00,33.18,33.66,33.09,33.66,38900.0,16.628,16.8686,16.5829,16.8686,38900.0
2008-11-14 14:20:00,33.69,33.75,33.52,33.6,64300.0,16.8836,16.9137,16.7984,16.8385,64300.0
2008-11-14 14:30:00,33.56,33.71,33.4,33.49,45200.0,16.8184,16.8936,16.7383,16.7834,45200.0
2008-11-14 14:40:00,33.52,34.1,33.52,33.82,78300.0,16.7984,17.0891,16.7984,16.9487,78300.0
2008-11-14 14:50:00,33.8,34.24,33.64,34.24,84600.0,16.9387,17.1592,16.8585,17.1592,84600.0
2008-11-14 15:00:00,34.26,34.39,33.82,34.12,120400.0,17.1692,17.2344,16.9487,17.0991,120400.0
2008-11-14 15:10:00,34.12,34.13,33.54,33.56,62300.0,17.0991,17.1041,16.8084,16.8184,62300.0
2008-11-14 15:20:00,33.58,33.8,33.13,33.31,100300.0,16.8285,16.9387,16.6029,16.6932,100300.0
2008-11-14 15:30:00,33.25,33.32,32.45,32.81,91300.0,16.6631,16.6982,16.2622,16.4426,91300.0
2008-11-14 15:40:00,32.84,32.84,32.4,32.58,81300.0,16.4576,16.4576,16.2371,16.3273,81300.0
2008-11-14 15:50:00,32.57,32.68,31.63,31.8,76200.0,16.3223,16.3774,15.8512,15.9364,76200.0
2008-11-14 16:00:00,31.81,31.82,31.81,31.82,1300.0,15.9414,15.9464,15.9414,15.9464,1300.0
2008-11-14 16:10:00,31.82,31.82,31.82,31.82,0.0,15.9464,15.9464,15.9464,15.9464,0.0
2008-11-17 09:30:00,31.23,31.92,31.23,31.6,76700.0,15.6508,15.9966,15.6508,15.8362,76700.0
2008-11-17 09:40:00,31.56,31.56,31.13,31.32,64400.0,15.8161,15.8161,15.6007,15.6959,64400.0
2008-11-17 09:50:00,31.32,31.53,31.14,31.42,62500.0,15.6959,15.8011,15.6057,15.746,62500.0
2008-11-17 10:00:00,31.37,31.47,31.14,31.44,59800.0,15.7209,15.771,15.6057,15.756,59800.0
2008-11-17 10:10:00,31.38,31.38,30.73,30.73,41300.0,15.7259,15.7259,15.4002,15.4002,41300.0
2008-11-17 10:20:00,30.73,30.87,30.66,30.85,63200.0,15.4002,15.4704,15.3651,15.4603,63200.0
2008-11-17 10:30:00,30.82,31.04,30.74,30.95,70500.0,15.4453,15.5556,15.4052,15.5104,70500.0
2008-11-17 10:40:00,30.96,30.96,30.68,30.7,48300.0,15.5155,15.5155,15.3751,15.3852,48300.0
2008-11-17 10:50:00,30.7,30.81,30.6,30.6,19800.0,15.3852,15.4403,15.335,15.335,19800.0
2008-11-17 11:00:00,30.62,30.99,30.62,30.98,17100.0,15.3451,15.5305,15.3451,15.5255,17100.0
2008-11-17 11:10:00,30.98,31.24,30.94,30.98,70100.0,15.5255,15.6558,15.5054,15.5255,70100.0
2008-11-17 11:20:00,30.99,30.99,30.79,30.88,46000.0,15.5305,15.5305,15.4303,15.4754,46000.0
2008-11-17 11:30:00,30.9,31.04,30.87,31.02,32500.0,15.4854,15.5556,15.4704,15.5455,32500.0
2008-11-17 11:40:00,31.02,31.42,30.83,31.4,64100.0,15.5455,15.746,15.4503,15.736,64100.0
2008-11-17 11:50:00,31.39,31.62,31.32,31.55,111300.0,15.731,15.8462,15.6959,15.8111,111300.0
2008-11-17 12:00:00,31.54,31.67,31.33,31.64,83500.0,15.8061,15.8713,15.7009,15.8562,83500.0
2008-11-17 12:10:00,31.66,31.81,31.57,31.6,87100.0,15.8663,15.9414,15.8212,15.8362,87100.0
2008-11-17 12:20:00,31.65,31.83,31.53,31.81,52600.0,15.8612,15.9515,15.8011,15.9414,52600.0
2008-11-17 12:30:00,31.82,31.96,31.55,31.58,69300.0,15.9464,16.0166,15.8111,15.8262,69300.0
2008-11-17 12:40:00,31.58,32.04,31.58,31.98,41400.0,15.8262,16.0567,15.8262,16.0266,41400.0
2008-11-17 12:50:00,31.98,32.0,31.69,31.69,95400.0,16.0266,16.0366,15.8813,15.8813,95400.0
2008-11-17 13:00:00,31.71,31.74,31.5,31.68,52800.0,15.8913,15.9064,15.7861,15.8763,52800.0
2008-11-17 13:10:00,31.66,31.66,31.37,31.46,56500.0,15.8663,15.8663,15.7209,15.766,56500.0
2008-11-17 13:20:00,31.46,31.71,31.43,31.66,66700.0,15.766,15.8913,15.751,15.8663,66700.0
2008-11-17 13:30:00,31.7,31.71,31.24,31.32,49700.0,15.8863,15.8913,15.6558,15.6959,49700.0
2008-11-17 13:40:00,31.33,31.42,31.19,31.38,21300.0,15.7009,15.746,15.6307,15.7259,21300.0
2008-11-17 13:50:00,31.37,31.63,31.36,31.4,50800.0,15.7209,15.8512,15.7159,15.736,50800.0
2008-11-17 14:00:00,31.45,31.46,31.17,31.45,148700.0,15.761,15.766,15.6207,15.761,148700.0
2008-11-17 14:10:00,31.44,31.56,31.28,31.38,40500.0,15.756,15.8161,15.6758,15.7259,40500.0
2008-11-17 14:20:00,31.4,31.62,31.09,31.2,113500.0,15.736,15.8462,15.5806,15.6357,113500.0
2008-11-17 14:30:00,31.2,31.48,31.07,31.44,79100.0,15.6357,15.7761,15.5706,15.756,79100.0
2008-11-17 14:40:00,31.43,31.63,31.31,31.36,61700.0,15.751,15.8512,15.6909,15.7159,61700.0
2008-11-17 14:50:00,31.33,31.51,31.26,31.34,85700.0,15.7009,15.7911,15.6658,15.7059,85700.0
2008-11-17 15:00:00,31.32,31.57,31.18,31.47,108900.0,15.6959,15.8212,15.6257,15.771,108900.0
2008-11-17 15:10:00,31.48,31.67,31.27,31.56,92400.0,15.7761,15.8713,15.6708,15.8161,92400.0
2008-11-17 15:20:00,31.55,31.66,31.34,31.56,84400.0,15.8111,15.8663,15.7059,15.8161,84400.0
2008-11-17 15:30:00,31.51,31.63,31.19,31.28,78300.0,15.7911,15.8512,15.6307,15.6758,78300.0
2008-11-17 15:40:00,31.31,31.44,31.18,31.19,50600.0,15.6909,15.756,15.6257,15.6307,50600.0
2008-11-17 15:50:00,31.17,31.31,30.58,30.65,63900.0,15.6207,15.6909,15.325,15.3601,63900.0
2008-11-17 16:00:00,30.66,30.73,30.66,30.72,600.0,15.3651,15.4002,15.3651,15.3952,600.0
2008-11-17 16:10:00,30.72,30.72,30.72,30.72,0.0,15.3952,15.3952,15.3952,15.3952,0.0
2008-11-18 09:30:00,30.78,30.86,30.5,30.83,71200.0,15.4253,15.4653,15.2849,15.4503,71200.0
2008-11-18 09:40:00,30.85,31.29,30.84,30.93,93900.0,15.4603,15.6808,15.4553,15.5004,93900.0
2008-11-18 09:50:00,30.91,30.94,30.42,30.71,119300.0,15.4904,15.5054,15.2448,15.3902,119300.0
2008-11-18 10:00:00,30.67,30.68,30.16,30.18,151900.0,15.3701,15.3751,15.1145,15.1246,151900.0
2008-11-18 10:10:00,30.18,30.86,30.16,30.76,101200.0,15.1246,15.4653,15.1145,15.4152,101200.0
2008-11-18 10:20:00,30.78,30.83,30.51,30.74,96000.0,15.4253,15.4503,15.2899,15.4052,96000.0
2008-11-18 10:30:00,30.75,30.75,30.54,30.71,60900.0,15.4102,15.4102,15.305,15.3902,60900.0
2008-11-18 10:40:00,30.73,30.83,30.46,30.5,42600.0,15.4002,15.4503,15.2649,15.2849,42600.0
2008-11-18 10:50:00,30.48,30.5,30.37,30.4,66700.0,15.2749,15.2849,15.2198,15.2348,66700.0
2008-11-18 11:00:00,30.42,30.42,30.19,30.28,171600.0,15.2448,15.2448,15.1296,15.1747,171600.0
2008-11-18 11:10:00,30.3,30.4,30.23,30.29,126900.0,15.1847,15.2348,15.1496,15.1797,126900.0
2008-11-18 11:20:00,30.3,30.35,30.21,30.32,59500.0,15.1847,15.2098,15.1396,15.1947,59500.0
2008-11-18 11:30:00,30.32,30.58,30.29,30.45,72900.0,15.1947,15.325,15.1797,15.2599,72900.0
2008-11-18 11:40:00,30.41,30.5,30.3,30.33,87200.0,15.2398,15.2849,15.1847,15.1997,87200.0
2008-11-18 11:50:00,30.34,30.59,30.32,30.46,71000.0,15.2047,15.33,15.1947,15.2649,71000.0
2008-11-18 12:00:00,30.46,30.47,30.28,30.37,90300.0,15.2649,15.2699,15.1747,15.2198,90300.0
2008-11-18 12:10:00,30.37,30.45,30.3,30.3,51500.0,15.2198,15.2599,15.1847,15.1847,51500.0
2008-11-18 12:20:00,30.3,30.3,30.14,30.18,91700.0,15.1847,15.1847,15.1045,15.1246,91700.0
2008-11-18 12:30:00,30.18,30.18,29.98,30.03,74000.0,15.1246,15.1246,15.0243,15.0494,74000.0
2008-11-18 12:40:00,30.02,30.02,29.76,29.76,97900.0,15.0444,15.0444,14.9141,14.9141,97900.0
2008-11-18 12:50:00,29.75,29.9,29.73,29.84,61300.0,14.9091,14.9842,14.899,14.9542,61300.0
2008-11-18 13:00:00,29.82,29.82,29.51,29.53,86300.0,14.9442,14.9442,14.7888,14.7988,86300.0
2008-11-18 13:10:00,29.52,29.58,29.36,29.41,137600.0,14.7938,14.8239,14.7136,14.7387,137600.0
2008-11-18 13:20:00,29.43,29.48,29.2,29.25,81100.0,14.7487,14.7738,14.6334,14.6585,81100.0
2008-11-18 13:30:00,29.25,29.37,29.04,29.06,94600.0,14.6585,14.7186,14.5533,14.5633,94600.0
2008-11-18 13:40:00,29.07,29.07,28.77,28.81,49600.0,14.5683,14.5683,14.418,14.438,49600.0
2008-11-18 13:50:00,28.82,29.29,28.81,29.19,47700.0,14.443,14.6785,14.438,14.6284,47700.0
2008-11-18 14:00:00,29.18,29.18,28.67,28.78,63400.0,14.6234,14.6234,14.3678,14.423,63400.0
2008-11-18 14:10:00,28.73,29.17,28.71,29.13,45800.0,14.3979,14.6184,14.3879,14.5984,45800.0
2008-11-18 14:20:00,29.06,29.31,29.03,29.09,33400.0,14.5633,14.6886,14.5482,14.5783,33400.0
2008-11-18 14:30:00,29.07,29.07,28.84,28.94,67800.0,14.5683,14.5683,14.453,14.5031,67800.0
2008-11-18 14:40:00,28.95,28.98,28.61,28.64,62300.0,14.5082,14.5232,14.3378,14.3528,62300.0
2008-11-18 14:50:00,28.62,28.79,28.56,28.67,58500.0,14.3428,14.428,14.3127,14.3678,58500.0
2008-11-18 15:00:00,28.64,29.11,28.56,29.11,83200.0,14.3528,14.5883,14.3127,14.5883,83200.0
2008-11-18 15:10:00,29.1,29.28,28.86,29.12,82200.0,14.5833,14.6735,14.4631,14.5934,82200.0
2008-11-18 15:20:00,29.07,29.41,28.98,29.14,66700.0,14.5683,14.7387,14.5232,14.6034,66700.0
2008-11-18 15:30:00,29.17,29.36,28.91,29.22,85600.0,14.6184,14.7136,14.4881,14.6435,85600.0
2008-11-18 15:40:00,29.24,29.74,29.23,29.58,78300.0,14.6535,14.9041,14.6485,14.8239,78300.0
2008-11-18 15:50:00,29.64,30.49,29.64,30.39,87100.0,14.8539,15.2799,14.8539,15.2298,87100.0
2008-11-18 16:00:00,30.37,30.37,30.37,30.37,100.0,15.2198,15.2198,15.2198,15.2198,100.0
2008-11-18 16:10:00,30.37,30.37,30.37,30.37,0.0,15.2198,15.2198,15.2198,15.2198,0.0
2008-11-19 09:30:00,30.06,30.37,29.47,29.68,147400.0,15.0644,15.2198,14.7688,14.874,147400.0
2008-11-19 09:40:00,29.7,29.81,28.95,29.13,136600.0,14.884,14.9391,14.5082,14.5984,136600.0
2008-11-19 09:50:00,29.1,29.17,28.81,28.96,81000.0,14.5833,14.6184,14.438,14.5132,81000.0
2008-11-19 10:00:00,28.95,29.29,28.8,29.23,91100.0,14.5082,14.6785,14.433,14.6485,91100.0
2008-11-19 10:10:00,29.18,29.39,28.96,28.96,65600.0,14.6234,14.7287,14.5132,14.5132,65600.0
2008-11-19 10:20:00,28.97,29.0,28.64,28.76,55200.0,14.5182,14.5332,14.3528,14.4129,55200.0
2008-11-19 10:30:00,28.77,28.77,28.4,28.4,140000.0,14.418,14.418,14.2325,14.2325,140000.0
2008-11-19 10:40:00,28.4,28.56,28.33,28.38,98900.0,14.2325,14.3127,14.1974,14.2225,98900.0
2008-11-19 10:50:00,28.4,28.51,28.2,28.23,88000.0,14.2325,14.2877,14.1323,14.1473,88000.0
2008-11-19 11:00:00,28.21,28.43,28.2,28.43,31600.0,14.1373,14.2476,14.1323,14.2476,31600.0
2008-11-19 11:10:00,28.42,28.47,28.18,28.41,34400.0,14.2425,14.2676,14.1223,14.2375,34400.0
2008-11-19 11:20:00,28.36,28.37,28.03,28.05,45100.0,14.2125,14.2175,14.0471,14.0571,45100.0
2008-11-19 11:30:00,28.05,28.24,27.98,28.12,59000.0,14.0571,14.1523,14.022,14.0922,59000.0
2008-11-19 11:40:00,28.12,28.18,27.93,28.05,31800.0,14.0922,14.1223,13.997,14.0571,31800.0
2008-11-19 11:50:00,28.04,28.43,28.03,28.26,34400.0,14.0521,14.2476,14.0471,14.1624,34400.0
2008-11-19 12:00:00,28.25,28.28,28.11,28.22,58900.0,14.1574,14.1724,14.0872,14.1423,58900.0
2008-11-19 12:10:00,28.23,28.23,27.9,27.96,32000.0,14.1473,14.1473,13.982,14.012,32000.0
2008-11-19 12:20:00,27.97,28.02,27.8,27.83,42500.0,14.017,14.0421,13.9318,13.9469,42500.0
2008-11-19 12:30:00,27.87,27.89,27.78,27.87,32100.0,13.9669,13.9769,13.9218,13.9669,32100.0
2008-11-19 12:40:00,27.96,28.09,27.93,27.99,51400.0,14.012,14.0772,13.997,14.0271,51400.0
2008-11-19 12:50:00,27.98,27.98,27.82,27.92,36700.0,14.022,14.022,13.9419,13.992,36700.0
2008-11-19 13:00:00,27.9,28.22,27.84,27.98,47500.0,13.982,14.1423,13.9519,14.022,47500.0
2008-11-19 13:10:00,27.96,28.04,27.81,27.86,31800.0,14.012,14.0521,13.9369,13.9619,31800.0
2008-11-19 13:20:00,27.83,27.87,27.51,27.53,23600.0,13.9469,13.9669,13.7865,13.7965,23600.0
2008-11-19 13:30:00,27.5,27.62,27.47,27.59,34700.0,13.7815,13.8416,13.7665,13.8266,34700.0
2008-11-19 13:40:00,27.6,27.76,27.54,27.76,20800.0,13.8316,13.9118,13.8015,13.9118,20800.0
2008-11-19 13:50:00,27.77,28.08,27.7,27.96,55500.0,13.9168,14.0722,13.8817,14.012,55500.0
2008-11-19 14:00:00,27.95,28.02,27.62,27.77,74000.0,14.007,14.0421,13.8416,13.9168,74000.0
2008-11-19 14:10:00,27.75,27.83,27.58,27.6,40600.0,13.9068,13.9469,13.8216,13.8316,40600.0
2008-11-19 14:20:00,27.55,27.74,27.46,27.54,68500.0,13.8066,13.9018,13.7615,13.8015,68500.0
2008-11-19 14:30:00,27.52,27.67,27.38,27.43,116900.0,13.7915,13.8667,13.7214,13.7464,116900.0
2008-11-19 14:40:00,27.44,27.98,27.43,27.93,204100.0,13.7514,14.022,13.7464,13.997,204100.0
2008-11-19 14:50:00,27.91,27.97,27.51,27.72,68900.0,13.987,14.017,13.7865,13.8917,68900.0
2008-11-19 15:00:00,27.71,27.76,27.37,27.71,80800.0,13.8867,13.9118,13.7163,13.8867,80800.0
2008-11-19 15:10:00,27.7,27.83,27.44,27.47,89800.0,13.8817,13.9469,13.7514,13.7665,89800.0
2008-11-19 15:20:00,27.49,27.53,27.25,27.4,122100.0,13.7765,13.7965,13.6562,13.7314,122100.0
2008-11-19 15:30:00,27.38,27.4,27.02,27.04,137100.0,13.7214,13.7314,13.5409,13.551,137100.0
2008-11-19 15:40:00,27.03,27.11,26.7,27.01,194400.0,13.546,13.586,13.3806,13.5359,194400.0
2008-11-19 15:50:00,26.97,27.0,26.0,26.28,146000.0,13.5159,13.5309,13.0298,13.1701,146000.0
2008-11-19 16:00:00,26.29,26.29,26.29,26.29,100.0,13.1751,13.1751,13.1751,13.1751,100.0
2008-11-19 16:10:00,26.29,26.29,26.29,26.29,0.0,13.1751,13.1751,13.1751,13.1751,0.0
2008-11-20 09:30:00,25.82,25.84,24.99,25.18,177800.0,12.9396,12.9496,12.5236,12.6188,177800.0
2008-11-20 09:40:00,25.12,25.12,24.8,24.95,130400.0,12.5888,12.5888,12.4284,12.5036,130400.0
2008-11-20 09:50:00,25.01,25.28,24.86,24.93,319200.0,12.5336,12.669,12.4585,12.4936,319200.0
2008-11-20 10:00:00,24.93,25.03,24.61,24.72,135900.0,12.4936,12.5437,12.3332,12.3883,135900.0
2008-11-20 10:10:00,24.73,24.73,24.31,24.4,109800.0,12.3933,12.3933,12.1828,12.2279,109800.0
2008-11-20 10:20:00,24.39,25.05,24.38,25.04,98900.0,12.2229,12.5537,12.2179,12.5487,98900.0
2008-11-20 10:30:00,25.07,25.48,25.04,25.12,86700.0,12.5637,12.7692,12.5487,12.5888,86700.0
2008-11-20 10:40:00,25.18,26.26,25.09,25.89,101700.0,12.6188,13.1601,12.5737,12.9747,101700.0
2008-11-20 10:50:00,25.88,26.04,25.56,26.02,123900.0,12.9696,13.0498,12.8093,13.0398,123900.0
2008-11-20 11:00:00,26.06,26.65,26.02,26.3,70300.0,13.0598,13.3555,13.0398,13.1801,70300.0
2008-11-20 11:10:00,26.3,26.88,26.26,26.44,75600.0,13.1801,13.4708,13.1601,13.2503,75600.0
2008-11-20 11:20:00,26.46,26.56,26.25,26.34,71000.0,13.2603,13.3104,13.1551,13.2002,71000.0
2008-11-20 11:30:00,26.31,26.31,25.87,26.17,65600.0,13.1851,13.1851,12.9646,13.115,65600.0
2008-11-20 11:40:00,26.17,26.4,26.08,26.31,48500.0,13.115,13.2302,13.0699,13.1851,48500.0
2008-11-20 11:50:00,26.25,26.35,26.13,26.13,35100.0,13.1551,13.2052,13.0949,13.0949,35100.0
2008-11-20 12:00:00,26.13,26.17,25.87,25.87,51800.0,13.0949,13.115,12.9646,12.9646,51800.0
2008-11-20 12:10:00,25.87,26.3,25.86,26.25,52000.0,12.9646,13.1801,12.9596,13.1551,52000.0
2008-11-20 12:20:00,26.26,26.6,26.26,26.55,46700.0,13.1601,13.3305,13.1601,13.3054,46700.0
2008-11-20 12:30:00,26.49,27.27,26.47,26.98,74900.0,13.2753,13.6662,13.2653,13.5209,74900.0
2008-11-20 12:40:00,27.0,27.6,26.94,27.47,55900.0,13.5309,13.8316,13.5009,13.7665,55900.0
2008-11-20 12:50:00,27.46,27.46,27.06,27.13,54900.0,13.7615,13.7615,13.561,13.5961,54900.0
2008-11-20 13:00:00,27.08,27.08,26.74,26.88,67800.0,13.571,13.571,13.4006,13.4708,67800.0
2008-11-20 13:10:00,26.9,27.07,26.67,26.76,93100.0,13.4808,13.566,13.3655,13.4106,93100.0
2008-11-20 13:20:00,26.76,26.97,26.4,26.67,149300.0,13.4106,13.5159,13.2302,13.3655,149300.0
2008-11-20 13:30:00,26.65,26.92,26.45,26.62,128600.0,13.3555,13.4908,13.2553,13.3405,128600.0
2008-11-20 13:40:00,26.6,26.82,26.48,26.79,107200.0,13.3305,13.4407,13.2703,13.4257,107200.0
2008-11-20 13:50:00,26.82,27.14,26.81,27.08,52500.0,13.4407,13.6011,13.4357,13.571,52500.0
2008-11-20 14:00:00,27.12,27.16,26.68,26.7,72800.0,13.5911,13.6111,13.3706,13.3806,72800.0
2008-11-20 14:10:00,26.72,26.97,26.65,26.66,31900.0,13.3906,13.5159,13.3555,13.3605,31900.0
2008-11-20 14:20:00,26.7,26.82,26.36,26.4,88600.0,13.3806,13.4407,13.2102,13.2302,88600.0
2008-11-20 14:30:00,26.37,26.44,26.06,26.19,113700.0,13.2152,13.2503,13.0598,13.125,113700.0
2008-11-20 14:40:00,26.2,26.44,25.98,26.03,120300.0,13.13,13.2503,13.0198,13.0448,120300.0
2008-11-20 14:50:00,26.05,26.12,25.55,25.67,138600.0,13.0548,13.0899,12.8043,12.8644,138600.0
2008-11-20 15:00:00,25.69,25.96,25.58,25.81,112900.0,12.8744,13.0097,12.8193,12.9346,112900.0
2008-11-20 15:10:00,25.78,25.86,25.3,25.39,103600.0,12.9195,12.9596,12.679,12.7241,103600.0
2008-11-20 15:20:00,25.38,25.62,25.1,25.18,292500.0,12.7191,12.8393,12.5787,12.6188,292500.0
2008-11-20 15:30:00,25.15,25.49,25.0,25.01,127500.0,12.6038,12.7742,12.5286,12.5336,127500.0
2008-11-20 15:40:00,25.01,25.39,24.78,25.25,127600.0,12.5336,12.7241,12.4184,12.6539,127600.0
2008-11-20 15:50:00,25.17,25.21,23.85,24.16,142900.0,12.6138,12.6339,11.9523,12.1077,142900.0
2008-11-20 16:00:00,24.21,24.49,24.21,24.48,4200.0,12.1327,12.273,12.1327,12.268,4200.0
2008-11-20 16:10:00,24.48,24.48,24.48,24.48,0.0,12.268,12.268,12.268,12.268,0.0
2008-11-21 09:30:00,24.8,26.04,24.69,24.7,72900.0,12.4284,13.0498,12.3733,12.3783,72900.0
2008-11-21 09:40:00,24.7,24.95,24.59,24.79,133000.0,12.3783,12.5036,12.3232,12.4234,133000.0
2008-11-21 09:50:00,24.84,24.85,24.07,24.26,169600.0,12.4484,12.4535,12.0626,12.1578,169600.0
2008-11-21 10:00:00,24.24,24.83,23.98,24.67,341500.0,12.1478,12.4434,12.0175,12.3633,341500.0
2008-11-21 10:10:00,24.68,24.68,24.15,24.26,310100.0,12.3683,12.3683,12.1027,12.1578,310100.0
2008-11-21 10:20:00,24.29,24.4,23.8,23.8,214900.0,12.1728,12.2279,11.9273,11.9273,214900.0
2008-11-21 10:30:00,23.85,23.94,23.5,23.84,180000.0,11.9523,11.9974,11.7769,11.9473,180000.0
2008-11-21 10:40:00,23.85,23.97,23.54,23.57,211800.0,11.9523,12.0125,11.797,11.812,211800.0
2008-11-21 10:50:00,23.56,23.8,23.21,23.32,163600.0,11.807,11.9273,11.6316,11.6867,163600.0
2008-11-21 11:00:00,23.32,23.48,23.0,23.16,127600.0,11.6867,11.7669,11.5263,11.6065,127600.0
2008-11-21 11:10:00,23.16,23.27,23.04,23.26,153400.0,11.6065,11.6617,11.5464,11.6566,153400.0
2008-11-21 11:20:00,23.26,23.63,23.15,23.39,238400.0,11.6566,11.8421,11.6015,11.7218,238400.0
2008-11-21 11:30:00,23.39,23.74,23.35,23.59,301200.0,11.7218,11.8972,11.7017,11.822,301200.0
2008-11-21 11:40:00,23.64,24.01,23.6,23.68,137300.0,11.8471,12.0325,11.827,11.8671,137300.0
2008-11-21 11:50:00,23.65,23.8,23.51,23.63,175700.0,11.8521,11.9273,11.7819,11.8421,175700.0
2008-11-21 12:00:00,23.67,23.84,23.43,23.75,201800.0,11.8621,11.9473,11.7418,11.9022,201800.0
2008-11-21 12:10:00,23.75,23.9,23.56,23.56,183400.0,11.9022,11.9774,11.807,11.807,183400.0
2008-11-21 12:20:00,23.55,23.96,23.55,23.85,164100.0,11.802,12.0074,11.802,11.9523,164100.0
2008-11-21 12:30:00,23.89,24.01,23.74,23.89,117200.0,11.9724,12.0325,11.8972,11.9724,117200.0
2008-11-21 12:40:00,23.91,24.01,23.72,23.73,89100.0,11.9824,12.0325,11.8872,11.8922,89100.0
2008-11-21 12:50:00,23.73,23.99,23.73,23.85,76100.0,11.8922,12.0225,11.8922,11.9523,76100.0
2008-11-21 13:00:00,23.88,23.89,23.67,23.81,70500.0,11.9673,11.9724,11.8621,11.9323,70500.0
2008-11-21 13:10:00,23.82,23.87,23.58,23.65,87900.0,11.9373,11.9623,11.817,11.8521,87900.0
2008-11-21 13:20:00,23.61,23.63,23.49,23.59,62000.0,11.832,11.8421,11.7719,11.822,62000.0
2008-11-21 13:30:00,23.59,23.68,23.32,23.49,85900.0,11.822,11.8671,11.6867,11.7719,85900.0
2008-11-21 13:40:00,23.47,23.57,23.27,23.29,47000.0,11.7619,11.812,11.6617,11.6717,47000.0
2008-11-21 13:50:00,23.25,23.28,22.98,22.98,92500.0,11.6516,11.6667,11.5163,11.5163,92500.0
2008-11-21 14:00:00,22.98,23.27,22.98,23.12,106600.0,11.5163,11.6617,11.5163,11.5865,106600.0
2008-11-21 14:10:00,23.13,23.28,23.05,23.24,82800.0,11.5915,11.6667,11.5514,11.6466,82800.0
2008-11-21 14:20:00,23.22,23.48,23.22,23.26,140500.0,11.6366,11.7669,11.6366,11.6566,140500.0
2008-11-21 14:30:00,23.24,23.27,22.92,22.98,154400.0,11.6466,11.6617,11.4863,11.5163,154400.0
2008-11-21 14:40:00,22.98,23.08,22.67,22.94,119700.0,11.5163,11.5664,11.361,11.4963,119700.0
2008-11-21 14:50:00,22.92,22.98,22.52,22.65,191100.0,11.4863,11.5163,11.2858,11.3509,191100.0
2008-11-21 15:00:00,22.61,23.35,22.61,23.17,219600.0,11.3309,11.7017,11.3309,11.6115,219600.0
2008-11-21 15:10:00,23.13,24.17,23.09,23.92,296500.0,11.5915,12.1127,11.5714,11.9874,296500.0
2008-11-21 15:20:00,23.96,24.12,23.57,23.99,352400.0,12.0074,12.0876,11.812,12.0225,352400.0
2008-11-21 15:30:00,23.98,24.71,23.82,24.49,320000.0,12.0175,12.3833,11.9373,12.273,320000.0
2008-11-21 15:40:00,24.49,24.51,23.9,24.36,269100.0,12.273,12.2831,11.9774,12.2079,269100.0
2008-11-21 15:50:00,24.38,26.21,24.09,25.99,223200.0,12.2179,13.135,12.0726,13.0248,223200.0
2008-11-21 16:00:00,25.76,25.76,25.74,25.74,200.0,12.9095,12.9095,12.8995,12.8995,200.0
2008-11-21 16:10:00,25.74,25.74,25.74,25.74,0.0,12.8995,12.8995,12.8995,12.8995,0.0
2008-11-24 09:30:00,26.87,26.89,26.42,26.6,177700.0,13.4658,13.4758,13.2403,13.3305,177700.0
2008-11-24 09:40:00,26.61,26.64,25.74,26.38,194900.0,13.3355,13.3505,12.8995,13.2202,194900.0
2008-11-24 09:50:00,26.36,26.63,26.14,26.55,173600.0,13.2102,13.3455,13.0999,13.3054,173600.0
2008-11-24 10:00:00,26.56,26.86,26.47,26.86,396800.0,13.3104,13.4608,13.2653,13.4608,396800.0
2008-11-24 10:10:00,26.89,27.19,26.74,27.16,169400.0,13.4758,13.6261,13.4006,13.6111,169400.0
2008-11-24 10:20:00,27.18,27.97,27.11,27.89,174000.0,13.6211,14.017,13.586,13.9769,174000.0
2008-11-24 10:30:00,27.96,28.22,27.82,27.82,170300.0,14.012,14.1423,13.9419,13.9419,170300.0
2008-11-24 10:40:00,27.86,28.39,27.86,28.17,171900.0,13.9619,14.2275,13.9619,14.1173,171900.0
2008-11-24 10:50:00,28.11,28.53,28.06,28.48,160000.0,14.0872,14.2977,14.0621,14.2726,160000.0
2008-11-24 11:00:00,28.48,28.65,28.26,28.42,217200.0,14.2726,14.3578,14.1624,14.2425,217200.0
2008-11-24 11:10:00,28.4,28.5,28.25,28.45,150900.0,14.2325,14.2826,14.1574,14.2576,150900.0
2008-11-24 11:20:00,28.47,28.76,28.39,28.68,100300.0,14.2676,14.4129,14.2275,14.3728,100300.0
2008-11-24 11:30:00,28.63,28.71,28.49,28.54,202600.0,14.3478,14.3879,14.2776,14.3027,202600.0
2008-11-24 11:40:00,28.55,28.61,28.43,28.55,129000.0,14.3077,14.3378,14.2476,14.3077,129000.0
2008-11-24 11:50:00,28.56,28.56,28.28,28.29,122300.0,14.3127,14.3127,14.1724,14.1774,122300.0
2008-11-24 12:00:00,28.29,28.5,28.25,28.45,99200.0,14.1774,14.2826,14.1574,14.2576,99200.0
2008-11-24 12:10:00,28.44,28.44,28.2,28.31,132800.0,14.2526,14.2526,14.1323,14.1874,132800.0
2008-11-24 12:20:00,28.27,28.37,28.03,28.26,126000.0,14.1674,14.2175,14.0471,14.1624,126000.0
2008-11-24 12:30:00,28.27,28.49,28.24,28.43,114100.0,14.1674,14.2776,14.1523,14.2476,114100.0
2008-11-24 12:40:00,28.43,28.59,28.37,28.54,83900.0,14.2476,14.3277,14.2175,14.3027,83900.0
2008-11-24 12:50:00,28.54,28.66,28.5,28.57,46700.0,14.3027,14.3628,14.2826,14.3177,46700.0
2008-11-24 13:00:00,28.56,28.68,28.53,28.53,55800.0,14.3127,14.3728,14.2977,14.2977,55800.0
2008-11-24 13:10:00,28.53,28.59,28.31,28.37,49500.0,14.2977,14.3277,14.1874,14.2175,49500.0
2008-11-24 13:20:00,28.36,28.45,28.3,28.37,44800.0,14.2125,14.2576,14.1824,14.2175,44800.0
2008-11-24 13:30:00,28.36,28.47,28.3,28.34,62800.0,14.2125,14.2676,14.1824,14.2025,62800.0
2008-11-24 13:40:00,28.34,28.42,28.24,28.3,76000.0,14.2025,14.2425,14.1523,14.1824,76000.0
2008-11-24 13:50:00,28.3,28.6,28.28,28.6,93200.0,14.1824,14.3328,14.1724,14.3328,93200.0
2008-11-24 14:00:00,28.61,28.61,28.31,28.4,45000.0,14.3378,14.3378,14.1874,14.2325,45000.0
2008-11-24 14:10:00,28.41,28.42,28.19,28.33,104600.0,14.2375,14.2425,14.1273,14.1974,104600.0
2008-11-24 14:20:00,28.34,28.52,28.34,28.47,57700.0,14.2025,14.2927,14.2025,14.2676,57700.0
2008-11-24 14:30:00,28.48,28.6,28.46,28.59,64500.0,14.2726,14.3328,14.2626,14.3277,64500.0
2008-11-24 14:40:00,28.6,28.62,28.28,28.31,82700.0,14.3328,14.3428,14.1724,14.1874,82700.0
2008-11-24 14:50:00,28.32,28.8,28.32,28.79,77800.0,14.1924,14.433,14.1924,14.428,77800.0
2008-11-24 15:00:00,28.81,29.04,28.64,29.0,144500.0,14.438,14.5533,14.3528,14.5332,144500.0
2008-11-24 15:10:00,29.02,29.26,28.88,29.2,155700.0,14.5432,14.6635,14.4731,14.6334,155700.0
2008-11-24 15:20:00,29.21,29.69,29.15,29.68,125400.0,14.6385,14.879,14.6084,14.874,125400.0
2008-11-24 15:30:00,29.7,29.85,29.48,29.78,141400.0,14.884,14.9592,14.7738,14.9241,141400.0
2008-11-24 15:40:00,29.84,30.3,29.84,30.01,186600.0,14.9542,15.1847,14.9542,15.0394,186600.0
2008-11-24 15:50:00,30.02,30.76,29.79,30.41,304300.0,15.0444,15.4152,14.9291,15.2398,304300.0
2008-11-24 16:00:00,30.21,30.33,30.19,30.33,6100.0,15.1396,15.1997,15.1296,15.1997,6100.0
2008-11-24 16:10:00,30.24,30.31,30.21,30.21,1600.0,15.1546,15.1897,15.1396,15.1396,1600.0
2008-11-25 09:30:00,31.04,31.2,30.62,30.8,139500.0,15.5556,15.6357,15.3451,15.4353,139500.0
2008-11-25 09:40:00,30.78,30.89,30.15,30.36,99200.0,15.4253,15.4804,15.1095,15.2148,99200.0
2008-11-25 09:50:00,30.39,30.51,30.24,30.35,73800.0,15.2298,15.2899,15.1546,15.2098,73800.0
2008-11-25 10:00:00,30.37,31.32,30.37,31.32,158800.0,15.2198,15.6959,15.2198,15.6959,158800.0
2008-11-25 10:10:00,31.32,31.38,30.7,30.91,97100.0,15.6959,15.7259,15.3852,15.4904,97100.0
2008-11-25 10:20:00,30.9,31.05,30.77,30.85,122800.0,15.4854,15.5606,15.4202,15.4603,122800.0
2008-11-25 10:30:00,30.92,31.0,30.56,30.56,54700.0,15.4954,15.5355,15.315,15.315,54700.0
2008-11-25 10:40:00,30.46,30.46,30.04,30.05,103000.0,15.2649,15.2649,15.0544,15.0594,103000.0
2008-11-25 10:50:00,30.06,30.52,30.05,30.35,34600.0,15.0644,15.295,15.0594,15.2098,34600.0
2008-11-25 11:00:00,30.4,30.5,29.8,29.95,147400.0,15.2348,15.2849,14.9341,15.0093,147400.0
2008-11-25 11:10:00,30.0,30.34,29.99,30.18,114000.0,15.0344,15.2047,15.0293,15.1246,114000.0
2008-11-25 11:20:00,30.21,30.5,30.21,30.38,50800.0,15.1396,15.2849,15.1396,15.2248,50800.0
2008-11-25 11:30:00,30.39,30.39,30.16,30.2,41900.0,15.2298,15.2298,15.1145,15.1346,41900.0
2008-11-25 11:40:00,30.19,30.54,30.14,30.34,64100.0,15.1296,15.305,15.1045,15.2047,64100.0
2008-11-25 11:50:00,30.38,30.38,30.15,30.24,73700.0,15.2248,15.2248,15.1095,15.1546,73700.0
2008-11-25 12:00:00,30.24,30.26,29.98,30.08,56200.0,15.1546,15.1647,15.0243,15.0745,56200.0
2008-11-25 12:10:00,30.08,30.11,29.79,29.9,51500.0,15.0745,15.0895,14.9291,14.9842,51500.0
2008-11-25 12:20:00,29.89,29.93,29.55,29.76,42900.0,14.9792,14.9993,14.8088,14.9141,42900.0
2008-11-25 12:30:00,29.72,29.97,29.71,29.91,42700.0,14.894,15.0193,14.889,14.9893,42700.0
2008-11-25 12:40:00,29.86,29.93,29.51,29.6,30200.0,14.9642,14.9993,14.7888,14.8339,30200.0
2008-11-25 12:50:00,29.56,29.59,29.19,29.22,49300.0,14.8139,14.8289,14.6284,14.6435,49300.0
2008-11-25 13:00:00,29.22,29.35,29.09,29.3,39900.0,14.6435,14.7086,14.5783,14.6836,39900.0
2008-11-25 13:10:00,29.35,29.41,29.0,29.12,29700.0,14.7086,14.7387,14.5332,14.5934,29700.0
2008-11-25 13:20:00,29.15,29.45,29.07,29.42,36600.0,14.6084,14.7587,14.5683,14.7437,36600.0
2008-11-25 13:30:00,29.43,29.73,29.43,29.73,37900.0,14.7487,14.899,14.7487,14.899,37900.0
2008-11-25 13:40:00,29.75,29.77,29.41,29.49,40200.0,14.9091,14.9191,14.7387,14.7788,40200.0
2008-11-25 13:50:00,29.48,29.61,29.41,29.43,30900.0,14.7738,14.8389,14.7387,14.7487,30900.0
2008-11-25 14:00:00,29.44,29.44,29.1,29.13,41300.0,14.7537,14.7537,14.5833,14.5984,41300.0
2008-11-25 14:10:00,29.1,29.19,28.82,29.01,53500.0,14.5833,14.6284,14.443,14.5382,53500.0
2008-11-25 14:20:00,28.99,28.99,28.72,28.72,47400.0,14.5282,14.5282,14.3929,14.3929,47400.0
2008-11-25 14:30:00,28.68,29.16,28.63,29.04,53400.0,14.3728,14.6134,14.3478,14.5533,53400.0
2008-11-25 14:40:00,29.04,29.16,28.99,29.11,39600.0,14.5533,14.6134,14.5282,14.5883,39600.0
2008-11-25 14:50:00,29.08,30.04,28.99,29.91,65200.0,14.5733,15.0544,14.5282,14.9893,65200.0
2008-11-25 15:00:00,29.91,30.65,29.91,30.33,105300.0,14.9893,15.3601,14.9893,15.1997,105300.0
2008-11-25 15:10:00,30.35,30.58,30.16,30.41,83000.0,15.2098,15.325,15.1145,15.2398,83000.0
2008-11-25 15:20:00,30.34,30.59,29.97,30.46,110600.0,15.2047,15.33,15.0193,15.2649,110600.0
2008-11-25 15:30:00,30.48,30.92,30.33,30.73,89600.0,15.2749,15.4954,15.1997,15.4002,89600.0
2008-11-25 15:40:00,30.76,31.47,30.76,31.11,189200.0,15.4152,15.771,15.4152,15.5906,189200.0
2008-11-25 15:50:00,31.1,31.37,30.7,30.89,72500.0,15.5856,15.7209,15.3852,15.4804,72500.0
2008-11-25 16:00:00,30.89,30.89,30.89,30.89,0.0,15.4804,15.4804,15.4804,15.4804,0.0
2008-11-25 16:10:00,30.89,30.89,30.89,30.89,0.0,15.4804,15.4804,15.4804,15.4804,0.0
2008-11-26 09:30:00,30.89,30.89,29.92,30.18,68800.0,15.4804,15.4804,14.9943,15.1246,68800.0
2008-11-26 09:40:00,30.16,30.47,30.07,30.34,97900.0,15.1145,15.2699,15.0694,15.2047,97900.0
2008-11-26 09:50:00,30.39,30.56,30.04,30.1,113000.0,15.2298,15.315,15.0544,15.0845,113000.0
2008-11-26 10:00:00,30.14,30.5,30.02,30.18,116200.0,15.1045,15.2849,15.0444,15.1246,116200.0
2008-11-26 10:10:00,30.16,30.51,30.12,30.5,82300.0,15.1145,15.2899,15.0945,15.2849,82300.0
2008-11-26 10:20:00,30.44,31.1,30.44,30.93,103800.0,15.2549,15.5856,15.2549,15.5004,103800.0
2008-11-26 10:30:00,30.94,31.06,30.87,31.04,64200.0,15.5054,15.5656,15.4704,15.5556,64200.0
2008-11-26 10:40:00,31.04,31.06,30.69,30.75,39600.0,15.5556,15.5656,15.3801,15.4102,39600.0
2008-11-26 10:50:00,30.72,31.06,30.7,30.89,34100.0,15.3952,15.5656,15.3852,15.4804,34100.0
2008-11-26 11:00:00,30.88,30.99,30.62,30.79,27200.0,15.4754,15.5305,15.3451,15.4303,27200.0
2008-11-26 11:10:00,30.87,31.23,30.87,31.23,15700.0,15.4704,15.6508,15.4704,15.6508,15700.0
2008-11-26 11:20:00,31.21,31.36,31.17,31.18,35000.0,15.6407,15.7159,15.6207,15.6257,35000.0
2008-11-26 11:30:00,31.19,31.29,31.12,31.24,30900.0,15.6307,15.6808,15.5956,15.6558,30900.0
2008-11-26 11:40:00,31.26,31.49,31.15,31.49,38000.0,15.6658,15.7811,15.6107,15.7811,38000.0
2008-11-26 11:50:00,31.5,31.59,31.41,31.47,30700.0,15.7861,15.8312,15.741,15.771,30700.0
2008-11-26 12:00:00,31.47,31.59,31.38,31.52,12400.0,15.771,15.8312,15.7259,15.7961,12400.0
2008-11-26 12:10:00,31.55,31.61,31.34,31.4,62900.0,15.8111,15.8412,15.7059,15.736,62900.0
2008-11-26 12:20:00,31.41,31.48,31.35,31.47,22400.0,15.741,15.7761,15.7109,15.771,22400.0
2008-11-26 12:30:00,31.43,31.69,31.39,31.66,25400.0,15.751,15.8813,15.731,15.8663,25400.0
2008-11-26 12:40:00,31.71,31.93,31.6,31.93,31800.0,15.8913,16.0016,15.8362,16.0016,31800.0
2008-11-26 12:50:00,31.9,31.95,31.84,31.89,38000.0,15.9865,16.0116,15.9565,15.9815,38000.0
2008-11-26 13:00:00,31.92,32.17,31.92,32.11,50100.0,15.9966,16.1218,15.9966,16.0918,50100.0
2008-11-26 13:10:00,32.08,32.1,31.85,31.86,43200.0,16.0767,16.0868,15.9615,15.9665,43200.0
2008-11-26 13:20:00,31.89,31.9,31.55,31.59,72000.0,15.9815,15.9865,15.8111,15.8312,72000.0
2008-11-26 13:30:00,31.56,31.58,31.11,31.46,45400.0,15.8161,15.8262,15.5906,15.766,45400.0
2008-11-26 13:40:00,31.43,31.51,31.31,31.46,25000.0,15.751,15.7911,15.6909,15.766,25000.0
2008-11-26 13:50:00,31.5,31.59,31.36,31.5,34600.0,15.7861,15.8312,15.7159,15.7861,34600.0
2008-11-26 14:00:00,31.5,31.59,31.26,31.58,37600.0,15.7861,15.8312,15.6658,15.8262,37600.0
2008-11-26 14:10:00,31.6,31.67,31.48,31.62,33900.0,15.8362,15.8713,15.7761,15.8462,33900.0
2008-11-26 14:20:00,31.62,31.74,31.57,31.66,40200.0,15.8462,15.9064,15.8212,15.8663,40200.0
2008-11-26 14:30:00,31.67,31.8,31.59,31.64,73400.0,15.8713,15.9364,15.8312,15.8562,73400.0
2008-11-26 14:40:00,31.64,31.82,31.61,31.7,45000.0,15.8562,15.9464,15.8412,15.8863,45000.0
2008-11-26 14:50:00,31.71,32.0,31.71,31.91,83500.0,15.8913,16.0366,15.8913,15.9915,83500.0
2008-11-26 15:00:00,31.94,32.07,31.88,31.92,115300.0,16.0066,16.0717,15.9765,15.9966,115300.0
2008-11-26 15:10:00,31.91,32.18,31.89,32.06,217200.0,15.9915,16.1269,15.9815,16.0667,217200.0
2008-11-26 15:20:00,32.1,32.1,31.9,32.09,78500.0,16.0868,16.0868,15.9865,16.0818,78500.0
2008-11-26 15:30:00,32.09,32.41,32.05,32.33,85300.0,16.0818,16.2421,16.0617,16.202,85300.0
2008-11-26 15:40:00,32.35,32.42,32.11,32.23,28100.0,16.2121,16.2471,16.0918,16.1519,28100.0
2008-11-26 15:50:00,32.25,32.61,32.14,32.47,24800.0,16.1619,16.3423,16.1068,16.2722,24800.0
2008-11-26 16:00:00,32.56,32.56,32.43,32.5,17400.0,16.3173,16.3173,16.2521,16.2872,17400.0
2008-11-26 16:10:00,32.47,32.47,32.39,32.39,3500.0,16.2722,16.2722,16.2321,16.2321,3500.0
2008-11-28 09:30:00,32.38,32.8,31.9,32.39,92200.0,16.2271,16.4376,15.9865,16.2321,92200.0
2008-11-28 09:40:00,32.39,32.4,31.81,31.82,55700.0,16.2321,16.2371,15.9414,15.9464,55700.0
2008-11-28 09:50:00,31.77,31.88,31.5,31.88,29600.0,15.9214,15.9765,15.7861,15.9765,29600.0
2008-11-28 10:00:00,31.9,32.05,31.51,31.62,50100.0,15.9865,16.0617,15.7911,15.8462,50100.0
2008-11-28 10:10:00,31.6,31.68,31.38,31.65,26600.0,15.8362,15.8763,15.7259,15.8612,26600.0
2008-11-28 10:20:00,31.68,32.03,31.68,31.84,51600.0,15.8763,16.0517,15.8763,15.9565,51600.0
2008-11-28 10:30:00,31.83,31.96,31.74,31.94,41600.0,15.9515,16.0166,15.9064,16.0066,41600.0
2008-11-28 10:40:00,31.92,32.18,31.89,32.14,28200.0,15.9966,16.1269,15.9815,16.1068,28200.0
2008-11-28 10:50:00,32.12,32.23,32.06,32.22,18900.0,16.0968,16.1519,16.0667,16.1469,18900.0
2008-11-28 11:00:00,32.18,32.35,32.12,32.15,26600.0,16.1269,16.2121,16.0968,16.1118,26600.0
2008-11-28 11:10:00,32.16,32.27,32.05,32.05,35400.0,16.1168,16.172,16.0617,16.0617,35400.0
2008-11-28 11:20:00,32.06,32.34,32.02,32.3,10400.0,16.0667,16.207,16.0467,16.187,10400.0
2008-11-28 11:30:00,32.31,32.31,31.95,32.1,34700.0,16.192,16.192,16.0116,16.0868,34700.0
2008-11-28 11:40:00,32.1,32.11,31.91,32.06,46800.0,16.0868,16.0918,15.9915,16.0667,46800.0
2008-11-28 11:50:00,32.08,32.09,32.0,32.05,31800.0,16.0767,16.0818,16.0366,16.0617,31800.0
2008-11-28 12:00:00,32.07,32.08,31.91,31.97,26500.0,16.0717,16.0767,15.9915,16.0216,26500.0
2008-11-28 12:10:00,31.99,32.04,31.84,31.84,21600.0,16.0316,16.0567,15.9565,15.9565,21600.0
2008-11-28 12:20:00,31.89,32.06,31.88,32.0,21200.0,15.9815,16.0667,15.9765,16.0366,21200.0
2008-11-28 12:30:00,31.98,32.12,31.94,31.94,17800.0,16.0266,16.0968,16.0066,16.0066,17800.0
2008-11-28 12:40:00,31.95,32.38,31.95,32.29,32800.0,16.0116,16.2271,16.0116,16.182,32800.0
2008-11-28 12:50:00,32.3,32.41,32.07,32.08,32400.0,16.187,16.2421,16.0717,16.0767,32400.0
2008-11-28 13:00:00,31.98,31.98,31.98,31.98,5000.0,16.0266,16.0266,16.0266,16.0266,5000.0
2008-11-28 13:10:00,31.98,31.98,31.98,31.98,0.0,16.0266,16.0266,16.0266,16.0266,0.0
2008-11-28 13:20:00,32.0,32.0,32.0,32.0,76700.0,16.0366,16.0366,16.0366,16.0366,76700.0
2008-11-28 13:30:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 13:40:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 13:50:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:00:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:10:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:20:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:30:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:40:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:50:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:00:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:10:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:20:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:30:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:40:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:50:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-12-01 09:30:00,31.1,31.35,29.75,29.75,172800.0,15.5856,15.7109,14.9091,14.9091,172800.0
2008-12-01 09:40:00,29.71,29.87,29.56,29.71,104600.0,14.889,14.9692,14.8139,14.889,104600.0
2008-12-01 09:50:00,29.66,29.83,29.47,29.6,60200.0,14.864,14.9492,14.7688,14.8339,60200.0
2008-12-01 10:00:00,29.6,29.89,29.56,29.64,133100.0,14.8339,14.9792,14.8139,14.8539,133100.0
2008-12-01 10:10:00,29.64,29.95,29.61,29.84,76400.0,14.8539,15.0093,14.8389,14.9542,76400.0
2008-12-01 10:20:00,29.81,29.85,29.59,29.64,59200.0,14.9391,14.9592,14.8289,14.8539,59200.0
2008-12-01 10:30:00,29.63,29.66,29.36,29.64,38700.0,14.8489,14.864,14.7136,14.8539,38700.0
2008-12-01 10:40:00,29.61,29.75,29.61,29.69,29300.0,14.8389,14.9091,14.8389,14.879,29300.0
2008-12-01 10:50:00,29.71,29.75,29.59,29.59,17500.0,14.889,14.9091,14.8289,14.8289,17500.0
2008-12-01 11:00:00,29.6,29.6,29.42,29.45,54200.0,14.8339,14.8339,14.7437,14.7587,54200.0
2008-12-01 11:10:00,29.44,29.66,29.43,29.66,63500.0,14.7537,14.864,14.7487,14.864,63500.0
2008-12-01 11:20:00,29.64,29.71,29.43,29.43,33800.0,14.8539,14.889,14.7487,14.7487,33800.0
2008-12-01 11:30:00,29.43,29.78,29.39,29.78,30900.0,14.7487,14.9241,14.7287,14.9241,30900.0
2008-12-01 11:40:00,29.79,29.91,29.77,29.83,9600.0,14.9291,14.9893,14.9191,14.9492,9600.0
2008-12-01 11:50:00,29.83,29.9,29.71,29.85,13600.0,14.9492,14.9842,14.889,14.9592,13600.0
2008-12-01 12:00:00,29.86,29.88,29.67,29.8,19300.0,14.9642,14.9742,14.869,14.9341,19300.0
2008-12-01 12:10:00,29.79,29.82,29.7,29.74,15200.0,14.9291,14.9442,14.884,14.9041,15200.0
2008-12-01 12:20:00,29.69,29.71,29.52,29.57,17600.0,14.879,14.889,14.7938,14.8189,17600.0
2008-12-01 12:30:00,29.57,29.66,29.49,29.5,14100.0,14.8189,14.864,14.7788,14.7838,14100.0
2008-12-01 12:40:00,29.49,29.65,29.46,29.61,13600.0,14.7788,14.859,14.7637,14.8389,13600.0
2008-12-01 12:50:00,29.64,29.68,29.48,29.5,26300.0,14.8539,14.874,14.7738,14.7838,26300.0
2008-12-01 13:00:00,29.5,29.57,29.47,29.51,20500.0,14.7838,14.8189,14.7688,14.7888,20500.0
2008-12-01 13:10:00,29.55,29.57,29.45,29.54,46900.0,14.8088,14.8189,14.7587,14.8038,46900.0
2008-12-01 13:20:00,29.53,29.54,29.11,29.14,76300.0,14.7988,14.8038,14.5883,14.6034,76300.0
2008-12-01 13:30:00,29.15,29.36,29.15,29.22,53900.0,14.6084,14.7136,14.6084,14.6435,53900.0
2008-12-01 13:40:00,29.24,29.32,29.15,29.17,150900.0,14.6535,14.6936,14.6084,14.6184,150900.0
2008-12-01 13:50:00,29.18,29.37,29.06,29.35,28800.0,14.6234,14.7186,14.5633,14.7086,28800.0
2008-12-01 14:00:00,29.37,29.4,29.04,29.19,25400.0,14.7186,14.7337,14.5533,14.6284,25400.0
2008-12-01 14:10:00,29.2,29.27,29.03,29.09,64100.0,14.6334,14.6685,14.5482,14.5783,64100.0
2008-12-01 14:20:00,29.1,29.24,29.01,29.21,27700.0,14.5833,14.6535,14.5382,14.6385,27700.0
2008-12-01 14:30:00,29.21,29.53,29.14,29.2,52000.0,14.6385,14.7988,14.6034,14.6334,52000.0
2008-12-01 14:40:00,29.19,29.34,29.13,29.3,82800.0,14.6284,14.7036,14.5984,14.6836,82800.0
2008-12-01 14:50:00,29.31,29.57,29.25,29.28,75200.0,14.6886,14.8189,14.6585,14.6735,75200.0
2008-12-01 15:00:00,29.26,29.27,28.87,28.87,104400.0,14.6635,14.6685,14.4681,14.4681,104400.0
2008-12-01 15:10:00,28.89,29.03,28.78,28.83,92000.0,14.4781,14.5482,14.423,14.448,92000.0
2008-12-01 15:20:00,28.82,28.83,28.41,28.49,70400.0,14.443,14.448,14.2375,14.2776,70400.0
2008-12-01 15:30:00,28.5,28.51,27.92,27.92,141200.0,14.2826,14.2877,13.992,13.992,141200.0
2008-12-01 15:40:00,27.93,27.93,27.35,27.37,62900.0,13.997,13.997,13.7063,13.7163,62900.0
2008-12-01 15:50:00,27.33,27.34,25.45,25.82,77600.0,13.6963,13.7013,12.7541,12.9396,77600.0
2008-12-01 16:00:00,25.72,25.72,25.72,25.72,1000.0,12.8895,12.8895,12.8895,12.8895,1000.0
2008-12-01 16:10:00,25.72,25.72,25.72,25.72,0.0,12.8895,12.8895,12.8895,12.8895,0.0
2008-12-02 09:30:00,26.48,27.26,26.48,27.05,240700.0,13.2703,13.6612,13.2703,13.556,240700.0
2008-12-02 09:40:00,27.04,27.07,26.59,26.65,75600.0,13.551,13.566,13.3255,13.3555,75600.0
2008-12-02 09:50:00,26.67,26.99,26.67,26.97,50400.0,13.3655,13.5259,13.3655,13.5159,50400.0
2008-12-02 10:00:00,26.99,27.45,26.89,27.45,23100.0,13.5259,13.7564,13.4758,13.7564,23100.0
2008-12-02 10:10:00,27.46,27.6,27.3,27.55,41700.0,13.7615,13.8316,13.6813,13.8066,41700.0
2008-12-02 10:20:00,27.51,27.63,27.4,27.52,35900.0,13.7865,13.8466,13.7314,13.7915,35900.0
2008-12-02 10:30:00,27.54,27.73,27.49,27.71,35000.0,13.8015,13.8968,13.7765,13.8867,35000.0
2008-12-02 10:40:00,27.71,27.81,27.61,27.7,15800.0,13.8867,13.9369,13.8366,13.8817,15800.0
2008-12-02 10:50:00,27.68,27.81,27.63,27.73,27400.0,13.8717,13.9369,13.8466,13.8968,27400.0
2008-12-02 11:00:00,27.7,27.84,27.57,27.72,24300.0,13.8817,13.9519,13.8166,13.8917,24300.0
2008-12-02 11:10:00,27.8,27.84,27.65,27.78,29600.0,13.9318,13.9519,13.8567,13.9218,29600.0
2008-12-02 11:20:00,27.82,28.21,27.82,28.14,47200.0,13.9419,14.1373,13.9419,14.1022,47200.0
2008-12-02 11:30:00,28.19,28.24,27.96,27.98,35800.0,14.1273,14.1523,14.012,14.022,35800.0
2008-12-02 11:40:00,27.96,28.25,27.91,28.24,33100.0,14.012,14.1574,13.987,14.1523,33100.0
2008-12-02 11:50:00,28.24,28.36,28.2,28.26,33600.0,14.1523,14.2125,14.1323,14.1624,33600.0
2008-12-02 12:00:00,28.24,28.45,28.24,28.41,27700.0,14.1523,14.2576,14.1523,14.2375,27700.0
2008-12-02 12:10:00,28.42,28.58,28.39,28.55,29400.0,14.2425,14.3227,14.2275,14.3077,29400.0
2008-12-02 12:20:00,28.58,28.74,28.56,28.63,70300.0,14.3227,14.4029,14.3127,14.3478,70300.0
2008-12-02 12:30:00,28.65,28.74,28.51,28.53,124700.0,14.3578,14.4029,14.2877,14.2977,124700.0
2008-12-02 12:40:00,28.51,28.58,28.38,28.49,27800.0,14.2877,14.3227,14.2225,14.2776,27800.0
2008-12-02 12:50:00,28.49,28.67,28.41,28.63,36400.0,14.2776,14.3678,14.2375,14.3478,36400.0
2008-12-02 13:00:00,28.61,28.63,28.43,28.49,44200.0,14.3378,14.3478,14.2476,14.2776,44200.0
2008-12-02 13:10:00,28.5,28.65,28.49,28.61,31800.0,14.2826,14.3578,14.2776,14.3378,31800.0
2008-12-02 13:20:00,28.62,28.63,28.49,28.52,40600.0,14.3428,14.3478,14.2776,14.2927,40600.0
2008-12-02 13:30:00,28.53,28.54,27.97,27.98,270300.0,14.2977,14.3027,14.017,14.022,270300.0
2008-12-02 13:40:00,27.97,28.26,27.92,28.12,67300.0,14.017,14.1624,13.992,14.0922,67300.0
2008-12-02 13:50:00,28.11,28.12,27.74,27.77,229700.0,14.0872,14.0922,13.9018,13.9168,229700.0
2008-12-02 14:00:00,27.77,27.89,27.44,27.48,80100.0,13.9168,13.9769,13.7514,13.7715,80100.0
2008-12-02 14:10:00,27.44,27.66,27.35,27.41,46300.0,13.7514,13.8617,13.7063,13.7364,46300.0
2008-12-02 14:20:00,27.42,27.42,27.19,27.4,46000.0,13.7414,13.7414,13.6261,13.7314,46000.0
2008-12-02 14:30:00,27.42,27.83,27.39,27.78,60400.0,13.7414,13.9469,13.7264,13.9218,60400.0
2008-12-02 14:40:00,27.77,28.02,27.77,27.96,65300.0,13.9168,14.0421,13.9168,14.012,65300.0
2008-12-02 14:50:00,27.96,28.47,27.9,28.39,90200.0,14.012,14.2676,13.982,14.2275,90200.0
2008-12-02 15:00:00,28.4,28.4,27.86,27.95,89300.0,14.2325,14.2325,13.9619,14.007,89300.0
2008-12-02 15:10:00,27.89,28.36,27.74,28.3,181900.0,13.9769,14.2125,13.9018,14.1824,181900.0
2008-12-02 15:20:00,28.35,28.93,28.35,28.76,227500.0,14.2075,14.4981,14.2075,14.4129,227500.0
2008-12-02 15:30:00,28.76,29.07,28.64,28.89,150700.0,14.4129,14.5683,14.3528,14.4781,150700.0
2008-12-02 15:40:00,28.9,28.93,28.5,28.55,348300.0,14.4831,14.4981,14.2826,14.3077,348300.0
2008-12-02 15:50:00,28.58,29.38,28.37,29.25,118300.0,14.3227,14.7236,14.2175,14.6585,118300.0
2008-12-02 16:00:00,29.25,29.25,29.24,29.24,9500.0,14.6585,14.6585,14.6535,14.6535,9500.0
2008-12-02 16:10:00,29.24,29.24,29.24,29.24,0.0,14.6535,14.6535,14.6535,14.6535,0.0
2008-12-03 09:30:00,27.97,28.32,27.51,28.27,87000.0,14.017,14.1924,13.7865,14.1674,87000.0
2008-12-03 09:40:00,28.26,28.51,28.05,28.2,116700.0,14.1624,14.2877,14.0571,14.1323,116700.0
2008-12-03 09:50:00,28.18,28.35,28.07,28.08,143700.0,14.1223,14.2075,14.0671,14.0722,143700.0
2008-12-03 10:00:00,28.09,28.46,27.95,28.22,156900.0,14.0772,14.2626,14.007,14.1423,156900.0
2008-12-03 10:10:00,28.14,28.31,27.9,28.11,129100.0,14.1022,14.1874,13.982,14.0872,129100.0
2008-12-03 10:20:00,28.16,28.59,28.07,28.58,94600.0,14.1123,14.3277,14.0671,14.3227,94600.0
2008-12-03 10:30:00,28.58,29.27,28.58,28.94,127700.0,14.3227,14.6685,14.3227,14.5031,127700.0
2008-12-03 10:40:00,28.96,29.59,28.95,29.49,75800.0,14.5132,14.8289,14.5082,14.7788,75800.0
2008-12-03 10:50:00,29.47,30.03,29.42,30.03,95700.0,14.7688,15.0494,14.7437,15.0494,95700.0
2008-12-03 11:00:00,30.04,30.06,29.61,29.75,68700.0,15.0544,15.0644,14.8389,14.9091,68700.0
2008-12-03 11:10:00,29.73,30.12,29.71,29.92,83300.0,14.899,15.0945,14.889,14.9943,83300.0
2008-12-03 11:20:00,29.86,29.91,29.57,29.57,70300.0,14.9642,14.9893,14.8189,14.8189,70300.0
2008-12-03 11:30:00,29.61,29.77,29.46,29.67,29200.0,14.8389,14.9191,14.7637,14.869,29200.0
2008-12-03 11:40:00,29.72,29.91,29.57,29.77,86800.0,14.894,14.9893,14.8189,14.9191,86800.0
2008-12-03 11:50:00,29.78,29.95,29.7,29.74,131700.0,14.9241,15.0093,14.884,14.9041,131700.0
2008-12-03 12:00:00,29.74,29.74,29.22,29.23,123400.0,14.9041,14.9041,14.6435,14.6485,123400.0
2008-12-03 12:10:00,29.25,29.44,29.0,29.0,67100.0,14.6585,14.7537,14.5332,14.5332,67100.0
2008-12-03 12:20:00,28.99,29.24,28.99,29.18,71900.0,14.5282,14.6535,14.5282,14.6234,71900.0
2008-12-03 12:30:00,29.19,29.42,29.13,29.4,177800.0,14.6284,14.7437,14.5984,14.7337,177800.0
2008-12-03 12:40:00,29.4,29.4,29.09,29.17,101600.0,14.7337,14.7337,14.5783,14.6184,101600.0
2008-12-03 12:50:00,29.16,29.31,29.05,29.19,35800.0,14.6134,14.6886,14.5583,14.6284,35800.0
2008-12-03 13:00:00,29.12,29.17,28.87,28.88,40600.0,14.5934,14.6184,14.4681,14.4731,40600.0
2008-12-03 13:10:00,28.88,28.93,28.77,28.77,45100.0,14.4731,14.4981,14.418,14.418,45100.0
2008-12-03 13:20:00,28.79,28.96,28.31,28.32,66900.0,14.428,14.5132,14.1874,14.1924,66900.0
2008-12-03 13:30:00,28.31,28.44,28.27,28.36,63900.0,14.1874,14.2526,14.1674,14.2125,63900.0
2008-12-03 13:40:00,28.35,28.41,28.27,28.4,58000.0,14.2075,14.2375,14.1674,14.2325,58000.0
2008-12-03 13:50:00,28.39,28.45,28.27,28.43,35900.0,14.2275,14.2576,14.1674,14.2476,35900.0
2008-12-03 14:00:00,28.44,28.86,28.41,28.66,85500.0,14.2526,14.4631,14.2375,14.3628,85500.0
2008-12-03 14:10:00,28.68,29.12,28.61,29.05,105800.0,14.3728,14.5934,14.3378,14.5583,105800.0
2008-12-03 14:20:00,29.07,29.46,28.98,29.24,66800.0,14.5683,14.7637,14.5232,14.6535,66800.0
2008-12-03 14:30:00,29.22,29.59,29.22,29.39,163700.0,14.6435,14.8289,14.6435,14.7287,163700.0
2008-12-03 14:40:00,29.37,29.77,29.37,29.58,112100.0,14.7186,14.9191,14.7186,14.8239,112100.0
2008-12-03 14:50:00,29.59,29.81,29.38,29.38,144100.0,14.8289,14.9391,14.7236,14.7236,144100.0
2008-12-03 15:00:00,29.39,29.7,29.1,29.64,85900.0,14.7287,14.884,14.5833,14.8539,85900.0
2008-12-03 15:10:00,29.61,29.72,29.3,29.58,142300.0,14.8389,14.894,14.6836,14.8239,142300.0
2008-12-03 15:20:00,29.64,29.86,29.48,29.84,135800.0,14.8539,14.9642,14.7738,14.9542,135800.0
2008-12-03 15:30:00,29.84,30.15,29.69,30.06,123500.0,14.9542,15.1095,14.879,15.0644,123500.0
2008-12-03 15:40:00,30.08,30.64,30.08,30.54,238400.0,15.0745,15.3551,15.0745,15.305,238400.0
2008-12-03 15:50:00,30.5,30.85,30.46,30.63,275900.0,15.2849,15.4603,15.2649,15.3501,275900.0
2008-12-03 16:00:00,30.89,30.89,30.89,30.89,6700.0,15.4804,15.4804,15.4804,15.4804,6700.0
2008-12-03 16:10:00,30.89,30.89,30.89,30.89,0.0,15.4804,15.4804,15.4804,15.4804,0.0
2008-12-04 09:30:00,30.33,30.52,29.95,30.48,115500.0,15.1997,15.295,15.0093,15.2749,115500.0
2008-12-04 09:40:00,30.5,31.02,30.5,30.95,177200.0,15.2849,15.5455,15.2849,15.5104,177200.0
2008-12-04 09:50:00,30.97,31.27,30.93,31.06,92700.0,15.5205,15.6708,15.5004,15.5656,92700.0
2008-12-04 10:00:00,31.03,31.33,30.89,30.98,107400.0,15.5505,15.7009,15.4804,15.5255,107400.0
2008-12-04 10:10:00,30.93,31.21,30.78,31.07,53700.0,15.5004,15.6407,15.4253,15.5706,53700.0
2008-12-04 10:20:00,31.09,31.38,31.05,31.18,54200.0,15.5806,15.7259,15.5606,15.6257,54200.0
2008-12-04 10:30:00,31.17,31.88,31.14,31.8,64900.0,15.6207,15.9765,15.6057,15.9364,64900.0
2008-12-04 10:40:00,31.81,32.05,31.73,31.82,74100.0,15.9414,16.0617,15.9013,15.9464,74100.0
2008-12-04 10:50:00,31.8,32.25,31.74,32.09,68700.0,15.9364,16.1619,15.9064,16.0818,68700.0
2008-12-04 11:00:00,32.09,32.12,31.74,31.74,58500.0,16.0818,16.0968,15.9064,15.9064,58500.0
2008-12-04 11:10:00,31.71,31.93,31.43,31.64,51800.0,15.8913,16.0016,15.751,15.8562,51800.0
2008-12-04 11:20:00,31.58,31.94,31.47,31.81,46400.0,15.8262,16.0066,15.771,15.9414,46400.0
2008-12-04 11:30:00,31.8,31.8,31.46,31.59,43900.0,15.9364,15.9364,15.766,15.8312,43900.0
2008-12-04 11:40:00,31.57,31.66,31.3,31.33,24800.0,15.8212,15.8663,15.6858,15.7009,24800.0
2008-12-04 11:50:00,31.32,31.71,31.3,31.6,44800.0,15.6959,15.8913,15.6858,15.8362,44800.0
2008-12-04 12:00:00,31.6,31.63,31.23,31.29,34100.0,15.8362,15.8512,15.6508,15.6808,34100.0
2008-12-04 12:10:00,31.27,31.43,31.18,31.2,34500.0,15.6708,15.751,15.6257,15.6357,34500.0
2008-12-04 12:20:00,31.11,31.28,30.99,31.2,35800.0,15.5906,15.6758,15.5305,15.6357,35800.0
2008-12-04 12:30:00,31.2,31.51,31.17,31.51,44800.0,15.6357,15.7911,15.6207,15.7911,44800.0
2008-12-04 12:40:00,31.43,31.65,31.43,31.6,17000.0,15.751,15.8612,15.751,15.8362,17000.0
2008-12-04 12:50:00,31.58,31.64,31.5,31.53,21500.0,15.8262,15.8562,15.7861,15.8011,21500.0
2008-12-04 13:00:00,31.53,31.59,31.3,31.3,21200.0,15.8011,15.8312,15.6858,15.6858,21200.0
2008-12-04 13:10:00,31.31,31.39,31.12,31.13,36300.0,15.6909,15.731,15.5956,15.6007,36300.0
2008-12-04 13:20:00,31.13,31.22,31.0,31.0,27300.0,15.6007,15.6458,15.5355,15.5355,27300.0
2008-12-04 13:30:00,30.98,31.35,30.94,31.24,32600.0,15.5255,15.7109,15.5054,15.6558,32600.0
2008-12-04 13:40:00,31.26,31.47,31.21,31.44,29000.0,15.6658,15.771,15.6407,15.756,29000.0
2008-12-04 13:50:00,31.4,31.63,31.37,31.47,29400.0,15.736,15.8512,15.7209,15.771,29400.0
2008-12-04 14:00:00,31.5,31.68,31.5,31.55,41300.0,15.7861,15.8763,15.7861,15.8111,41300.0
2008-12-04 14:10:00,31.53,31.67,31.41,31.44,35600.0,15.8011,15.8713,15.741,15.756,35600.0
2008-12-04 14:20:00,31.43,31.7,31.42,31.64,49900.0,15.751,15.8863,15.746,15.8562,49900.0
2008-12-04 14:30:00,31.64,32.03,31.6,31.98,69800.0,15.8562,16.0517,15.8362,16.0266,69800.0
2008-12-04 14:40:00,31.98,31.99,31.43,31.6,57100.0,16.0266,16.0316,15.751,15.8362,57100.0
2008-12-04 14:50:00,31.56,31.87,31.5,31.59,66500.0,15.8161,15.9715,15.7861,15.8312,66500.0
2008-12-04 15:00:00,31.59,31.69,30.58,30.67,89600.0,15.8312,15.8813,15.325,15.3701,89600.0
2008-12-04 15:10:00,30.68,30.9,30.04,30.33,85200.0,15.3751,15.4854,15.0544,15.1997,85200.0
2008-12-04 15:20:00,30.36,30.39,29.79,29.79,120200.0,15.2148,15.2298,14.9291,14.9291,120200.0
2008-12-04 15:30:00,29.8,30.08,29.36,29.4,95100.0,14.9341,15.0745,14.7136,14.7337,95100.0
2008-12-04 15:40:00,29.41,30.33,29.38,30.13,119000.0,14.7387,15.1997,14.7236,15.0995,119000.0
2008-12-04 15:50:00,30.06,30.28,29.4,29.97,65400.0,15.0644,15.1747,14.7337,15.0193,65400.0
2008-12-04 16:00:00,30.04,30.04,29.99,29.99,900.0,15.0544,15.0544,15.0293,15.0293,900.0
2008-12-04 16:10:00,29.99,29.99,29.99,29.99,0.0,15.0293,15.0293,15.0293,15.0293,0.0
2008-12-05 09:30:00,29.58,30.1,29.33,30.05,93500.0,14.8239,15.0845,14.6986,15.0594,93500.0
2008-12-05 09:40:00,30.09,30.4,29.5,29.5,122100.0,15.0795,15.2348,14.7838,14.7838,122100.0
2008-12-05 09:50:00,29.52,29.8,29.34,29.34,42400.0,14.7938,14.9341,14.7036,14.7036,42400.0
2008-12-05 10:00:00,29.3,29.47,29.24,29.4,76300.0,14.6836,14.7688,14.6535,14.7337,76300.0
2008-12-05 10:10:00,29.38,29.41,29.14,29.29,62400.0,14.7236,14.7387,14.6034,14.6785,62400.0
2008-12-05 10:20:00,29.25,29.53,29.15,29.49,37600.0,14.6585,14.7988,14.6084,14.7788,37600.0
2008-12-05 10:30:00,29.47,29.69,29.35,29.49,38300.0,14.7688,14.879,14.7086,14.7788,38300.0
2008-12-05 10:40:00,29.5,29.69,29.36,29.69,49600.0,14.7838,14.879,14.7136,14.879,49600.0
2008-12-05 10:50:00,29.68,30.02,29.57,29.83,24000.0,14.874,15.0444,14.8189,14.9492,24000.0
2008-12-05 11:00:00,29.87,30.1,29.87,30.02,20700.0,14.9692,15.0845,14.9692,15.0444,20700.0
2008-12-05 11:10:00,30.07,30.25,29.96,30.05,28500.0,15.0694,15.1596,15.0143,15.0594,28500.0
2008-12-05 11:20:00,30.01,30.06,29.82,29.88,26000.0,15.0394,15.0644,14.9442,14.9742,26000.0
2008-12-05 11:30:00,29.9,29.97,29.8,29.96,21400.0,14.9842,15.0193,14.9341,15.0143,21400.0
2008-12-05 11:40:00,29.98,30.08,29.91,29.93,42800.0,15.0243,15.0745,14.9893,14.9993,42800.0
2008-12-05 11:50:00,29.95,30.23,29.95,30.1,39500.0,15.0093,15.1496,15.0093,15.0845,39500.0
2008-12-05 12:00:00,30.12,30.29,30.0,30.29,21000.0,15.0945,15.1797,15.0344,15.1797,21000.0
2008-12-05 12:10:00,30.25,30.31,30.06,30.19,43100.0,15.1596,15.1897,15.0644,15.1296,43100.0
2008-12-05 12:20:00,30.2,30.3,30.11,30.25,40300.0,15.1346,15.1847,15.0895,15.1596,40300.0
2008-12-05 12:30:00,30.2,30.22,29.84,30.0,40700.0,15.1346,15.1446,14.9542,15.0344,40700.0
2008-12-05 12:40:00,29.95,30.0,29.77,29.86,40700.0,15.0093,15.0344,14.9191,14.9642,40700.0
2008-12-05 12:50:00,29.86,29.86,29.74,29.83,40400.0,14.9642,14.9642,14.9041,14.9492,40400.0
2008-12-05 13:00:00,29.82,30.14,29.8,30.1,27700.0,14.9442,15.1045,14.9341,15.0845,27700.0
2008-12-05 13:10:00,30.11,30.28,30.07,30.13,49900.0,15.0895,15.1747,15.0694,15.0995,49900.0
2008-12-05 13:20:00,30.08,30.31,30.08,30.18,33500.0,15.0745,15.1897,15.0745,15.1246,33500.0
2008-12-05 13:30:00,30.23,30.43,30.23,30.36,64200.0,15.1496,15.2499,15.1496,15.2148,64200.0
2008-12-05 13:40:00,30.29,30.52,30.22,30.44,66100.0,15.1797,15.295,15.1446,15.2549,66100.0
2008-12-05 13:50:00,30.57,30.97,30.57,30.66,53200.0,15.32,15.5205,15.32,15.3651,53200.0
2008-12-05 14:00:00,30.68,30.81,30.38,30.38,26300.0,15.3751,15.4403,15.2248,15.2248,26300.0
2008-12-05 14:10:00,30.36,30.61,30.31,30.55,42800.0,15.2148,15.3401,15.1897,15.31,42800.0
2008-12-05 14:20:00,30.49,30.76,30.44,30.5,71200.0,15.2799,15.4152,15.2549,15.2849,71200.0
2008-12-05 14:30:00,30.49,30.98,30.43,30.98,34700.0,15.2799,15.5255,15.2499,15.5255,34700.0
2008-12-05 14:40:00,31.0,31.69,30.99,31.69,73500.0,15.5355,15.8813,15.5305,15.8813,73500.0
2008-12-05 14:50:00,31.67,31.9,31.43,31.9,70600.0,15.8713,15.9865,15.751,15.9865,70600.0
2008-12-05 15:00:00,31.89,32.08,31.46,31.81,72400.0,15.9815,16.0767,15.766,15.9414,72400.0
2008-12-05 15:10:00,31.76,32.31,31.68,32.0,78700.0,15.9164,16.192,15.8763,16.0366,78700.0
2008-12-05 15:20:00,32.01,32.24,31.85,32.17,66900.0,16.0417,16.1569,15.9615,16.1218,66900.0
2008-12-05 15:30:00,32.21,32.98,32.21,32.8,114800.0,16.1419,16.5278,16.1419,16.4376,114800.0
2008-12-05 15:40:00,32.8,32.97,32.4,32.55,108600.0,16.4376,16.5228,16.2371,16.3123,108600.0
2008-12-05 15:50:00,32.58,33.25,32.31,33.15,81900.0,16.3273,16.6631,16.192,16.613,81900.0
2008-12-05 16:00:00,33.22,33.22,33.0,33.06,35300.0,16.648,16.648,16.5378,16.5679,35300.0
2008-12-05 16:10:00,33.06,33.06,33.06,33.06,0.0,16.5679,16.5679,16.5679,16.5679,0.0
2008-12-08 09:30:00,33.98,34.59,33.78,34.4,242500.0,17.0289,17.3346,16.9287,17.2394,242500.0
2008-12-08 09:40:00,34.39,34.76,34.23,34.35,55000.0,17.2344,17.4198,17.1542,17.2143,55000.0
2008-12-08 09:50:00,34.35,34.41,33.95,34.16,32600.0,17.2143,17.2444,17.0139,17.1191,32600.0
2008-12-08 10:00:00,34.07,34.27,33.83,34.26,40300.0,17.074,17.1742,16.9537,17.1692,40300.0
2008-12-08 10:10:00,34.16,34.3,33.51,33.64,37100.0,17.1191,17.1893,16.7934,16.8585,37100.0
2008-12-08 10:20:00,33.67,34.03,33.62,33.99,48600.0,16.8736,17.054,16.8485,17.0339,48600.0
2008-12-08 10:30:00,34.06,34.15,33.85,34.12,27200.0,17.069,17.1141,16.9638,17.0991,27200.0
2008-12-08 10:40:00,34.09,34.54,34.09,34.45,44500.0,17.084,17.3096,17.084,17.2645,44500.0
2008-12-08 10:50:00,34.49,34.58,34.4,34.44,39900.0,17.2845,17.3296,17.2394,17.2594,39900.0
2008-12-08 11:00:00,34.49,34.62,34.17,34.17,29600.0,17.2845,17.3497,17.1241,17.1241,29600.0
2008-12-08 11:10:00,34.14,34.22,34.06,34.19,23900.0,17.1091,17.1492,17.069,17.1342,23900.0
2008-12-08 11:20:00,34.14,34.31,34.12,34.27,20800.0,17.1091,17.1943,17.0991,17.1742,20800.0
2008-12-08 11:30:00,34.3,34.52,34.23,34.34,66700.0,17.1893,17.2995,17.1542,17.2093,66700.0
2008-12-08 11:40:00,34.3,34.3,34.12,34.18,19500.0,17.1893,17.1893,17.0991,17.1291,19500.0
2008-12-08 11:50:00,34.18,34.37,34.1,34.32,25200.0,17.1291,17.2244,17.0891,17.1993,25200.0
2008-12-08 12:00:00,34.37,34.54,34.37,34.43,32800.0,17.2244,17.3096,17.2244,17.2544,32800.0
2008-12-08 12:10:00,34.44,34.74,34.38,34.74,34600.0,17.2594,17.4098,17.2294,17.4098,34600.0
2008-12-08 12:20:00,34.75,34.85,34.69,34.79,21400.0,17.4148,17.4649,17.3847,17.4348,21400.0
2008-12-08 12:30:00,34.8,34.92,34.79,34.84,19400.0,17.4399,17.5,17.4348,17.4599,19400.0
2008-12-08 12:40:00,34.87,34.96,34.78,34.79,17000.0,17.4749,17.52,17.4298,17.4348,17000.0
2008-12-08 12:50:00,34.81,34.9,34.48,34.72,23500.0,17.4449,17.49,17.2795,17.3998,23500.0
2008-12-08 13:00:00,34.74,34.9,34.7,34.8,25000.0,17.4098,17.49,17.3897,17.4399,25000.0
2008-12-08 13:10:00,34.79,34.93,34.76,34.77,17900.0,17.4348,17.505,17.4198,17.4248,17900.0
2008-12-08 13:20:00,34.82,34.83,34.62,34.69,45400.0,17.4499,17.4549,17.3497,17.3847,45400.0
2008-12-08 13:30:00,34.68,34.68,34.4,34.54,45400.0,17.3797,17.3797,17.2394,17.3096,45400.0
2008-12-08 13:40:00,34.55,34.62,34.3,34.3,57000.0,17.3146,17.3497,17.1893,17.1893,57000.0
2008-12-08 13:50:00,34.37,34.4,34.25,34.32,36400.0,17.2244,17.2394,17.1642,17.1993,36400.0
2008-12-08 14:00:00,34.3,34.6,34.3,34.55,25800.0,17.1893,17.3396,17.1893,17.3146,25800.0
2008-12-08 14:10:00,34.55,34.81,34.55,34.8,29700.0,17.3146,17.4449,17.3146,17.4399,29700.0
2008-12-08 14:20:00,34.84,35.1,34.84,34.97,48700.0,17.4599,17.5902,17.4599,17.5251,48700.0
2008-12-08 14:30:00,35.0,35.07,34.68,34.78,36300.0,17.5401,17.5752,17.3797,17.4298,36300.0
2008-12-08 14:40:00,34.79,35.11,34.78,35.08,43400.0,17.4348,17.5952,17.4298,17.5802,43400.0
2008-12-08 14:50:00,35.07,35.37,35.04,35.32,47700.0,17.5752,17.7255,17.5601,17.7005,47700.0
2008-12-08 15:00:00,35.38,35.63,35.27,35.61,34400.0,17.7305,17.8558,17.6754,17.8458,34400.0
2008-12-08 15:10:00,35.64,35.68,35.41,35.53,56800.0,17.8608,17.8809,17.7456,17.8057,56800.0
2008-12-08 15:20:00,35.55,35.76,35.51,35.71,67900.0,17.8157,17.921,17.7957,17.8959,67900.0
2008-12-08 15:30:00,35.74,35.89,35.62,35.62,50200.0,17.9109,17.9861,17.8508,17.8508,50200.0
2008-12-08 15:40:00,35.63,36.01,35.37,35.47,57200.0,17.8558,18.0462,17.7255,17.7756,57200.0
2008-12-08 15:50:00,35.5,36.37,35.5,36.29,85700.0,17.7907,18.2267,17.7907,18.1866,85700.0
2008-12-08 16:00:00,36.32,36.38,36.32,36.38,1200.0,18.2016,18.2317,18.2016,18.2317,1200.0
2008-12-08 16:10:00,36.38,36.38,36.38,36.38,0.0,18.2317,18.2317,18.2317,18.2317,0.0
2008-12-09 09:30:00,35.83,35.88,35.01,35.09,185000.0,17.956,17.9811,17.5451,17.5852,185000.0
2008-12-09 09:40:00,35.11,35.33,34.86,35.14,103900.0,17.5952,17.7055,17.4699,17.6102,103900.0
2008-12-09 09:50:00,35.15,35.16,34.56,34.62,102100.0,17.6153,17.6203,17.3196,17.3497,102100.0
2008-12-09 10:00:00,34.64,35.13,34.64,34.96,113400.0,17.3597,17.6052,17.3597,17.52,113400.0
2008-12-09 10:10:00,34.98,35.64,34.96,35.63,34400.0,17.5301,17.8608,17.52,17.8558,34400.0
2008-12-09 10:20:00,35.65,35.98,35.54,35.67,80400.0,17.8658,18.0312,17.8107,17.8759,80400.0
2008-12-09 10:30:00,35.66,36.03,35.66,35.84,52800.0,17.8708,18.0563,17.8708,17.961,52800.0
2008-12-09 10:40:00,35.79,36.26,35.73,36.16,61800.0,17.936,18.1715,17.9059,18.1214,61800.0
2008-12-09 10:50:00,36.18,36.27,35.9,35.97,82300.0,18.1314,18.1765,17.9911,18.0262,82300.0
2008-12-09 11:00:00,35.98,36.17,35.61,35.64,36500.0,18.0312,18.1264,17.8458,17.8608,36500.0
2008-12-09 11:10:00,35.66,35.68,35.38,35.39,15400.0,17.8708,17.8809,17.7305,17.7355,15400.0
2008-12-09 11:20:00,35.36,35.36,35.05,35.05,34600.0,17.7205,17.7205,17.5651,17.5651,34600.0
2008-12-09 11:30:00,35.05,35.38,34.98,35.0,26600.0,17.5651,17.7305,17.5301,17.5401,26600.0
2008-12-09 11:40:00,35.06,35.29,35.04,35.11,36100.0,17.5702,17.6854,17.5601,17.5952,36100.0
2008-12-09 11:50:00,35.19,35.31,35.13,35.19,32900.0,17.6353,17.6954,17.6052,17.6353,32900.0
2008-12-09 12:00:00,35.19,35.67,35.14,35.52,30200.0,17.6353,17.8759,17.6102,17.8007,30200.0
2008-12-09 12:10:00,35.51,35.6,35.21,35.37,48200.0,17.7957,17.8408,17.6453,17.7255,48200.0
2008-12-09 12:20:00,35.32,35.32,34.94,35.03,32000.0,17.7005,17.7005,17.51,17.5551,32000.0
2008-12-09 12:30:00,35.02,35.36,35.0,35.28,14400.0,17.5501,17.7205,17.5401,17.6804,14400.0
2008-12-09 12:40:00,35.32,35.38,35.2,35.2,16200.0,17.7005,17.7305,17.6403,17.6403,16200.0
2008-12-09 12:50:00,35.17,35.33,34.97,34.97,20000.0,17.6253,17.7055,17.5251,17.5251,20000.0
2008-12-09 13:00:00,34.97,35.05,34.85,34.92,16100.0,17.5251,17.5651,17.4649,17.5,16100.0
2008-12-09 13:10:00,34.92,34.95,34.51,34.57,92700.0,17.5,17.515,17.2945,17.3246,92700.0
2008-12-09 13:20:00,34.58,34.74,34.37,34.41,65600.0,17.3296,17.4098,17.2244,17.2444,65600.0
2008-12-09 13:30:00,34.41,34.55,34.06,34.17,61000.0,17.2444,17.3146,17.069,17.1241,61000.0
2008-12-09 13:40:00,34.19,34.39,34.04,34.39,32700.0,17.1342,17.2344,17.059,17.2344,32700.0
2008-12-09 13:50:00,34.44,34.44,33.94,33.97,37900.0,17.2594,17.2594,17.0089,17.0239,37900.0
2008-12-09 14:00:00,33.93,33.94,33.41,33.47,76500.0,17.0039,17.0089,16.7433,16.7733,76500.0
2008-12-09 14:10:00,33.46,33.72,33.46,33.72,32700.0,16.7683,16.8986,16.7683,16.8986,32700.0
2008-12-09 14:20:00,33.72,33.72,33.09,33.22,41700.0,16.8986,16.8986,16.5829,16.648,41700.0
2008-12-09 14:30:00,33.21,33.36,32.9,33.12,51000.0,16.643,16.7182,16.4877,16.5979,51000.0
2008-12-09 14:40:00,33.12,33.32,32.99,33.27,32700.0,16.5979,16.6982,16.5328,16.6731,32700.0
2008-12-09 14:50:00,33.22,33.77,33.11,33.69,66200.0,16.648,16.9237,16.5929,16.8836,66200.0
2008-12-09 15:00:00,33.68,34.05,33.52,33.7,78600.0,16.8786,17.064,16.7984,16.8886,78600.0
2008-12-09 15:10:00,33.65,33.9,33.35,33.89,69500.0,16.8635,16.9888,16.7132,16.9838,69500.0
2008-12-09 15:20:00,33.93,34.06,33.59,33.65,100100.0,17.0039,17.069,16.8335,16.8635,100100.0
2008-12-09 15:30:00,33.6,33.7,33.25,33.39,113700.0,16.8385,16.8886,16.6631,16.7332,113700.0
2008-12-09 15:40:00,33.47,33.87,33.44,33.57,140100.0,16.7733,16.9738,16.7583,16.8234,140100.0
2008-12-09 15:50:00,33.53,33.68,33.14,33.17,170700.0,16.8034,16.8786,16.608,16.623,170700.0
2008-12-09 16:00:00,33.36,33.58,33.36,33.51,10900.0,16.7182,16.8285,16.7182,16.7934,10900.0
2008-12-09 16:10:00,33.51,33.51,33.51,33.51,0.0,16.7934,16.7934,16.7934,16.7934,0.0
2008-12-10 09:30:00,33.61,34.5,33.59,33.96,99400.0,16.8435,17.2895,16.8335,17.0189,99400.0
2008-12-10 09:40:00,34.0,34.2,33.8,34.14,85900.0,17.0389,17.1392,16.9387,17.1091,85900.0
2008-12-10 09:50:00,34.1,34.1,33.69,33.85,40600.0,17.0891,17.0891,16.8836,16.9638,40600.0
2008-12-10 10:00:00,33.91,34.45,33.89,34.41,31300.0,16.9938,17.2645,16.9838,17.2444,31300.0
2008-12-10 10:10:00,34.41,34.93,34.26,34.93,32400.0,17.2444,17.505,17.1692,17.505,32400.0
2008-12-10 10:20:00,34.93,35.0,34.67,34.75,29800.0,17.505,17.5401,17.3747,17.4148,29800.0
2008-12-10 10:30:00,34.82,34.9,34.6,34.73,41300.0,17.4499,17.49,17.3396,17.4048,41300.0
2008-12-10 10:40:00,34.77,34.82,34.37,34.37,54500.0,17.4248,17.4499,17.2244,17.2244,54500.0
2008-12-10 10:50:00,34.34,34.44,34.2,34.3,35400.0,17.2093,17.2594,17.1392,17.1893,35400.0
2008-12-10 11:00:00,34.37,34.56,34.25,34.4,40500.0,17.2244,17.3196,17.1642,17.2394,40500.0
2008-12-10 11:10:00,34.38,34.72,34.37,34.69,26200.0,17.2294,17.3998,17.2244,17.3847,26200.0
2008-12-10 11:20:00,34.7,34.75,34.43,34.6,26400.0,17.3897,17.4148,17.2544,17.3396,26400.0
2008-12-10 11:30:00,34.59,34.7,34.46,34.53,30600.0,17.3346,17.3897,17.2695,17.3045,30600.0
2008-12-10 11:40:00,34.53,34.82,34.47,34.79,37900.0,17.3045,17.4499,17.2745,17.4348,37900.0
2008-12-10 11:50:00,34.82,34.92,34.72,34.82,31100.0,17.4499,17.5,17.3998,17.4499,31100.0
2008-12-10 12:00:00,34.82,34.92,34.75,34.78,24900.0,17.4499,17.5,17.4148,17.4298,24900.0
2008-12-10 12:10:00,34.78,35.0,34.75,34.77,58000.0,17.4298,17.5401,17.4148,17.4248,58000.0
2008-12-10 12:20:00,34.74,34.75,34.41,34.48,23900.0,17.4098,17.4148,17.2444,17.2795,23900.0
2008-12-10 12:30:00,34.46,34.55,34.32,34.55,22100.0,17.2695,17.3146,17.1993,17.3146,22100.0
2008-12-10 12:40:00,34.53,34.8,34.51,34.76,49900.0,17.3045,17.4399,17.2945,17.4198,49900.0
2008-12-10 12:50:00,34.7,34.78,34.5,34.57,15900.0,17.3897,17.4298,17.2895,17.3246,15900.0
2008-12-10 13:00:00,34.52,34.76,34.49,34.61,22000.0,17.2995,17.4198,17.2845,17.3446,22000.0
2008-12-10 13:10:00,34.65,34.96,34.65,34.86,19500.0,17.3647,17.52,17.3647,17.4699,19500.0
2008-12-10 13:20:00,34.88,34.94,34.73,34.75,33200.0,17.4799,17.51,17.4048,17.4148,33200.0
2008-12-10 13:30:00,34.72,34.78,34.45,34.5,22500.0,17.3998,17.4298,17.2645,17.2895,22500.0
2008-12-10 13:40:00,34.47,34.51,34.37,34.42,32100.0,17.2745,17.2945,17.2244,17.2494,32100.0
2008-12-10 13:50:00,34.36,34.36,34.07,34.17,36200.0,17.2194,17.2194,17.074,17.1241,36200.0
2008-12-10 14:00:00,34.15,34.33,34.08,34.32,34900.0,17.1141,17.2043,17.079,17.1993,34900.0
2008-12-10 14:10:00,34.27,34.29,34.07,34.08,35400.0,17.1742,17.1843,17.074,17.079,35400.0
2008-12-10 14:20:00,34.12,34.12,33.79,33.9,49400.0,17.0991,17.0991,16.9337,16.9888,49400.0
2008-12-10 14:30:00,33.91,34.27,33.77,34.12,29200.0,16.9938,17.1742,16.9237,17.0991,29200.0
2008-12-10 14:40:00,34.15,34.23,33.96,33.96,42500.0,17.1141,17.1542,17.0189,17.0189,42500.0
2008-12-10 14:50:00,33.93,34.16,33.91,34.04,25800.0,17.0039,17.1191,16.9938,17.059,25800.0
2008-12-10 15:00:00,34.05,34.36,33.98,34.34,50700.0,17.064,17.2194,17.0289,17.2093,50700.0
2008-12-10 15:10:00,34.31,34.77,34.27,34.62,61500.0,17.1943,17.4248,17.1742,17.3497,61500.0
2008-12-10 15:20:00,34.64,35.19,34.52,35.19,55300.0,17.3597,17.6353,17.2995,17.6353,55300.0
2008-12-10 15:30:00,35.17,35.25,34.95,35.04,51000.0,17.6253,17.6654,17.515,17.5601,51000.0
2008-12-10 15:40:00,35.07,35.73,35.07,35.58,61600.0,17.5752,17.9059,17.5752,17.8308,61600.0
2008-12-10 15:50:00,35.58,36.1,35.5,36.02,80400.0,17.8308,18.0913,17.7907,18.0513,80400.0
2008-12-10 16:00:00,36.02,36.02,36.02,36.02,0.0,18.0513,18.0513,18.0513,18.0513,0.0
2008-12-10 16:10:00,36.02,36.02,36.02,36.02,0.0,18.0513,18.0513,18.0513,18.0513,0.0
2008-12-11 09:30:00,35.23,35.38,34.53,34.74,138200.0,17.6553,17.7305,17.3045,17.4098,138200.0
2008-12-11 09:40:00,34.76,35.09,34.62,34.88,30500.0,17.4198,17.5852,17.3497,17.4799,30500.0
2008-12-11 09:50:00,34.9,35.0,34.69,34.8,21000.0,17.49,17.5401,17.3847,17.4399,21000.0
2008-12-11 10:00:00,34.77,34.84,34.37,34.56,39500.0,17.4248,17.4599,17.2244,17.3196,39500.0
2008-12-11 10:10:00,34.57,34.91,34.5,34.83,49000.0,17.3246,17.495,17.2895,17.4549,49000.0
2008-12-11 10:20:00,34.85,35.28,34.84,35.04,46800.0,17.4649,17.6804,17.4599,17.5601,46800.0
2008-12-11 10:30:00,35.03,35.15,34.92,34.96,40100.0,17.5551,17.6153,17.5,17.52,40100.0
2008-12-11 10:40:00,34.94,34.97,34.74,34.75,31700.0,17.51,17.5251,17.4098,17.4148,31700.0
2008-12-11 10:50:00,34.67,34.79,34.62,34.75,19100.0,17.3747,17.4348,17.3497,17.4148,19100.0
2008-12-11 11:00:00,34.76,34.78,34.58,34.65,9000.0,17.4198,17.4298,17.3296,17.3647,9000.0
2008-12-11 11:10:00,34.65,34.86,34.63,34.67,27000.0,17.3647,17.4699,17.3547,17.3747,27000.0
2008-12-11 11:20:00,34.67,34.68,34.14,34.17,23900.0,17.3747,17.3797,17.1091,17.1241,23900.0
2008-12-11 11:30:00,34.19,34.27,33.86,34.0,29500.0,17.1342,17.1742,16.9688,17.0389,29500.0
2008-12-11 11:40:00,34.0,34.34,34.0,34.25,25900.0,17.0389,17.2093,17.0389,17.1642,25900.0
2008-12-11 11:50:00,34.25,34.51,34.25,34.49,14900.0,17.1642,17.2945,17.1642,17.2845,14900.0
2008-12-11 12:00:00,34.48,34.82,34.42,34.74,11200.0,17.2795,17.4499,17.2494,17.4098,11200.0
2008-12-11 12:10:00,34.72,34.72,34.47,34.53,9200.0,17.3998,17.3998,17.2745,17.3045,9200.0
2008-12-11 12:20:00,34.56,34.64,34.28,34.28,11000.0,17.3196,17.3597,17.1793,17.1793,11000.0
2008-12-11 12:30:00,34.28,34.64,34.28,34.4,10300.0,17.1793,17.3597,17.1793,17.2394,10300.0
2008-12-11 12:40:00,34.39,34.55,34.39,34.54,20300.0,17.2344,17.3146,17.2344,17.3096,20300.0
2008-12-11 12:50:00,34.53,34.73,34.44,34.69,15800.0,17.3045,17.4048,17.2594,17.3847,15800.0
2008-12-11 13:00:00,34.7,34.7,34.44,34.49,19800.0,17.3897,17.3897,17.2594,17.2845,19800.0
2008-12-11 13:10:00,34.5,34.5,34.14,34.29,32000.0,17.2895,17.2895,17.1091,17.1843,32000.0
2008-12-11 13:20:00,34.26,34.26,34.03,34.16,16200.0,17.1692,17.1692,17.054,17.1191,16200.0
2008-12-11 13:30:00,34.22,34.27,34.18,34.18,8200.0,17.1492,17.1742,17.1291,17.1291,8200.0
2008-12-11 13:40:00,34.22,34.34,34.19,34.23,10600.0,17.1492,17.2093,17.1342,17.1542,10600.0
2008-12-11 13:50:00,34.2,34.21,33.95,33.98,26900.0,17.1392,17.1442,17.0139,17.0289,26900.0
2008-12-11 14:00:00,33.96,34.08,33.75,33.75,30000.0,17.0189,17.079,16.9137,16.9137,30000.0
2008-12-11 14:10:00,33.75,33.8,33.42,33.52,25500.0,16.9137,16.9387,16.7483,16.7984,25500.0
2008-12-11 14:20:00,33.54,33.54,33.19,33.34,31400.0,16.8084,16.8084,16.633,16.7082,31400.0
2008-12-11 14:30:00,33.3,33.71,33.26,33.36,30800.0,16.6881,16.8936,16.6681,16.7182,30800.0
2008-12-11 14:40:00,33.33,33.41,32.87,32.87,31800.0,16.7032,16.7433,16.4726,16.4726,31800.0
2008-12-11 14:50:00,32.88,33.13,32.35,32.35,42800.0,16.4777,16.6029,16.2121,16.2121,42800.0
2008-12-11 15:00:00,32.34,32.39,32.0,32.39,88000.0,16.207,16.2321,16.0366,16.2321,88000.0
2008-12-11 15:10:00,32.37,32.37,31.84,32.02,76200.0,16.2221,16.2221,15.9565,16.0467,76200.0
2008-12-11 15:20:00,31.98,32.13,31.5,31.51,78800.0,16.0266,16.1018,15.7861,15.7911,78800.0
2008-12-11 15:30:00,31.52,31.58,30.37,30.5,170900.0,15.7961,15.8262,15.2198,15.2849,170900.0
2008-12-11 15:40:00,30.53,30.89,30.34,30.62,100300.0,15.3,15.4804,15.2047,15.3451,100300.0
2008-12-11 15:50:00,30.62,30.84,30.45,30.83,220100.0,15.3451,15.4553,15.2599,15.4503,220100.0
2008-12-11 16:00:00,30.83,30.88,30.48,30.74,129500.0,15.4503,15.4754,15.2749,15.4052,129500.0
2008-12-11 16:10:00,30.71,30.74,30.71,30.72,5100.0,15.3902,15.4052,15.3902,15.3952,5100.0
2008-12-12 09:30:00,30.02,30.95,29.82,30.43,229300.0,15.0444,15.5104,14.9442,15.2499,229300.0
2008-12-12 09:40:00,30.42,30.6,29.83,30.6,93700.0,15.2448,15.335,14.9492,15.335,93700.0
2008-12-12 09:50:00,30.6,31.4,30.6,31.26,91100.0,15.335,15.736,15.335,15.6658,91100.0
2008-12-12 10:00:00,31.29,31.7,31.11,31.31,53700.0,15.6808,15.8863,15.5906,15.6909,53700.0
2008-12-12 10:10:00,31.33,31.33,30.99,31.0,26300.0,15.7009,15.7009,15.5305,15.5355,26300.0
2008-12-12 10:20:00,31.02,31.36,31.02,31.34,27800.0,15.5455,15.7159,15.5455,15.7059,27800.0
2008-12-12 10:30:00,31.38,31.51,31.09,31.33,11700.0,15.7259,15.7911,15.5806,15.7009,11700.0
2008-12-12 10:40:00,31.33,31.51,31.23,31.49,29300.0,15.7009,15.7911,15.6508,15.7811,29300.0
2008-12-12 10:50:00,31.5,32.03,31.5,31.89,13900.0,15.7861,16.0517,15.7861,15.9815,13900.0
2008-12-12 11:00:00,31.88,31.95,31.65,31.95,15400.0,15.9765,16.0116,15.8612,16.0116,15400.0
2008-12-12 11:10:00,31.92,31.92,31.67,31.69,17200.0,15.9966,15.9966,15.8713,15.8813,17200.0
2008-12-12 11:20:00,31.71,31.73,31.39,31.39,14700.0,15.8913,15.9013,15.731,15.731,14700.0
2008-12-12 11:30:00,31.41,31.72,31.25,31.46,92300.0,15.741,15.8963,15.6608,15.766,92300.0
2008-12-12 11:40:00,31.44,31.55,31.35,31.51,28000.0,15.756,15.8111,15.7109,15.7911,28000.0
2008-12-12 11:50:00,31.44,31.67,31.43,31.59,25600.0,15.756,15.8713,15.751,15.8312,25600.0
2008-12-12 12:00:00,31.6,31.77,31.59,31.69,30600.0,15.8362,15.9214,15.8312,15.8813,30600.0
2008-12-12 12:10:00,31.7,31.83,31.64,31.8,18200.0,15.8863,15.9515,15.8562,15.9364,18200.0
2008-12-12 12:20:00,31.83,32.0,31.78,31.9,31600.0,15.9515,16.0366,15.9264,15.9865,31600.0
2008-12-12 12:30:00,31.9,32.22,31.76,32.21,23900.0,15.9865,16.1469,15.9164,16.1419,23900.0
2008-12-12 12:40:00,32.26,32.36,32.19,32.35,44600.0,16.1669,16.2171,16.1319,16.2121,44600.0
2008-12-12 12:50:00,32.35,32.85,32.35,32.65,39100.0,16.2121,16.4626,16.2121,16.3624,39100.0
2008-12-12 13:00:00,32.74,32.77,32.43,32.53,19800.0,16.4075,16.4225,16.2521,16.3023,19800.0
2008-12-12 13:10:00,32.59,32.6,32.27,32.33,31100.0,16.3323,16.3373,16.172,16.202,31100.0
2008-12-12 13:20:00,32.34,32.46,32.0,32.09,39300.0,16.207,16.2672,16.0366,16.0818,39300.0
2008-12-12 13:30:00,32.1,32.1,31.64,31.71,23200.0,16.0868,16.0868,15.8562,15.8913,23200.0
2008-12-12 13:40:00,31.68,31.88,31.51,31.8,70900.0,15.8763,15.9765,15.7911,15.9364,70900.0
2008-12-12 13:50:00,31.76,31.85,31.56,31.79,31600.0,15.9164,15.9615,15.8161,15.9314,31600.0
2008-12-12 14:00:00,31.72,32.36,31.7,32.08,42500.0,15.8963,16.2171,15.8863,16.0767,42500.0
2008-12-12 14:10:00,32.11,32.33,31.9,31.93,13600.0,16.0918,16.202,15.9865,16.0016,13600.0
2008-12-12 14:20:00,31.93,32.03,31.66,31.98,32700.0,16.0016,16.0517,15.8663,16.0266,32700.0
2008-12-12 14:30:00,31.94,32.29,31.52,32.19,62100.0,16.0066,16.182,15.7961,16.1319,62100.0
2008-12-12 14:40:00,32.26,32.4,32.08,32.4,50400.0,16.1669,16.2371,16.0767,16.2371,50400.0
2008-12-12 14:50:00,32.52,32.96,32.52,32.92,100000.0,16.2972,16.5177,16.2972,16.4977,100000.0
2008-12-12 15:00:00,32.87,33.38,32.85,32.98,60800.0,16.4726,16.7282,16.4626,16.5278,60800.0
2008-12-12 15:10:00,32.98,33.22,32.59,32.64,66600.0,16.5278,16.648,16.3323,16.3574,66600.0
2008-12-12 15:20:00,32.59,33.16,32.59,33.06,87500.0,16.3323,16.618,16.3323,16.5679,87500.0
2008-12-12 15:30:00,33.09,33.35,32.97,33.33,56600.0,16.5829,16.7132,16.5228,16.7032,56600.0
2008-12-12 15:40:00,33.33,33.47,33.05,33.2,24700.0,16.7032,16.7733,16.5629,16.638,24700.0
2008-12-12 15:50:00,33.15,33.97,33.13,33.81,50900.0,16.613,17.0239,16.6029,16.9437,50900.0
2008-12-12 16:00:00,34.11,34.12,33.91,34.12,10600.0,17.0941,17.0991,16.9938,17.0991,10600.0
2008-12-12 16:10:00,33.81,33.81,33.81,33.81,500.0,16.9437,16.9437,16.9437,16.9437,500.0
2008-12-15 09:30:00,34.23,34.56,33.36,33.62,172600.0,17.1542,17.3196,16.7182,16.8485,172600.0
2008-12-15 09:40:00,33.55,33.55,33.09,33.34,35900.0,16.8134,16.8134,16.5829,16.7082,35900.0
2008-12-15 09:50:00,33.3,33.3,32.82,32.88,59000.0,16.6881,16.6881,16.4476,16.4777,59000.0
2008-12-15 10:00:00,32.8,32.92,32.57,32.59,63400.0,16.4376,16.4977,16.3223,16.3323,63400.0
2008-12-15 10:10:00,32.62,32.85,32.46,32.7,40200.0,16.3474,16.4626,16.2672,16.3875,40200.0
2008-12-15 10:20:00,32.67,32.8,32.51,32.8,37600.0,16.3724,16.4376,16.2922,16.4376,37600.0
2008-12-15 10:30:00,32.72,33.07,32.64,33.04,71800.0,16.3975,16.5729,16.3574,16.5578,71800.0
2008-12-15 10:40:00,33.04,33.08,32.67,32.67,27700.0,16.5578,16.5779,16.3724,16.3724,27700.0
2008-12-15 10:50:00,32.63,32.86,32.62,32.76,29500.0,16.3524,16.4676,16.3474,16.4175,29500.0
2008-12-15 11:00:00,32.71,32.77,32.54,32.69,23900.0,16.3925,16.4225,16.3073,16.3824,23900.0
2008-12-15 11:10:00,32.64,32.87,32.61,32.78,12500.0,16.3574,16.4726,16.3423,16.4275,12500.0
2008-12-15 11:20:00,32.77,33.05,32.76,32.99,11100.0,16.4225,16.5629,16.4175,16.5328,11100.0
2008-12-15 11:30:00,32.99,33.07,32.79,32.81,15800.0,16.5328,16.5729,16.4326,16.4426,15800.0
2008-12-15 11:40:00,32.85,32.95,32.8,32.95,15800.0,16.4626,16.5127,16.4376,16.5127,15800.0
2008-12-15 11:50:00,33.01,33.08,32.84,32.92,7000.0,16.5428,16.5779,16.4576,16.4977,7000.0
2008-12-15 12:00:00,32.94,33.1,32.85,33.09,14200.0,16.5077,16.5879,16.4626,16.5829,14200.0
2008-12-15 12:10:00,33.17,33.18,33.05,33.08,9100.0,16.623,16.628,16.5629,16.5779,9100.0
2008-12-15 12:20:00,33.1,33.48,33.09,33.41,9800.0,16.5879,16.7783,16.5829,16.7433,9800.0
2008-12-15 12:30:00,33.38,33.38,33.1,33.1,20800.0,16.7282,16.7282,16.5879,16.5879,20800.0
2008-12-15 12:40:00,33.08,33.14,33.06,33.09,8900.0,16.5779,16.608,16.5679,16.5829,8900.0
2008-12-15 12:50:00,33.03,33.24,33.01,33.21,10300.0,16.5528,16.6581,16.5428,16.643,10300.0
2008-12-15 13:00:00,33.16,33.16,32.76,32.76,9800.0,16.618,16.618,16.4175,16.4175,9800.0
2008-12-15 13:10:00,32.83,32.96,32.8,32.87,9600.0,16.4526,16.5177,16.4376,16.4726,9600.0
2008-12-15 13:20:00,32.89,33.29,32.89,33.27,14500.0,16.4827,16.6831,16.4827,16.6731,14500.0
2008-12-15 13:30:00,33.27,33.36,33.16,33.19,4800.0,16.6731,16.7182,16.618,16.633,4800.0
2008-12-15 13:40:00,33.24,33.41,33.24,33.37,32200.0,16.6581,16.7433,16.6581,16.7232,32200.0
2008-12-15 13:50:00,33.38,33.39,33.17,33.27,23700.0,16.7282,16.7332,16.623,16.6731,23700.0
2008-12-15 14:00:00,33.21,33.37,33.17,33.24,14800.0,16.643,16.7232,16.623,16.6581,14800.0
2008-12-15 14:10:00,33.21,33.28,33.05,33.27,15600.0,16.643,16.6781,16.5629,16.6731,15600.0
2008-12-15 14:20:00,33.31,33.35,33.01,33.01,21900.0,16.6932,16.7132,16.5428,16.5428,21900.0
2008-12-15 14:30:00,33.02,33.17,32.96,33.03,34300.0,16.5478,16.623,16.5177,16.5528,34300.0
2008-12-15 14:40:00,33.02,33.1,32.73,32.79,24300.0,16.5478,16.5879,16.4025,16.4326,24300.0
2008-12-15 14:50:00,32.81,32.84,32.48,32.5,36000.0,16.4426,16.4576,16.2772,16.2872,36000.0
2008-12-15 15:00:00,32.49,32.49,32.18,32.18,45700.0,16.2822,16.2822,16.1269,16.1269,45700.0
2008-12-15 15:10:00,32.2,32.2,31.66,31.69,43500.0,16.1369,16.1369,15.8663,15.8813,43500.0
2008-12-15 15:20:00,31.71,31.88,31.63,31.69,68100.0,15.8913,15.9765,15.8512,15.8813,68100.0
2008-12-15 15:30:00,31.71,32.58,31.49,32.27,97200.0,15.8913,16.3273,15.7811,16.172,97200.0
2008-12-15 15:40:00,32.27,32.84,32.14,32.6,55400.0,16.172,16.4576,16.1068,16.3373,55400.0
2008-12-15 15:50:00,32.57,32.86,32.29,32.78,89000.0,16.3223,16.4676,16.182,16.4275,89000.0
2008-12-15 16:00:00,32.92,32.92,32.92,32.92,2200.0,16.4977,16.4977,16.4977,16.4977,2200.0
2008-12-15 16:10:00,32.94,32.94,32.94,32.94,22600.0,16.5077,16.5077,16.5077,16.5077,22600.0
2008-12-16 09:30:00,32.99,33.74,32.97,33.46,85100.0,16.5328,16.9086,16.5228,16.7683,85100.0
2008-12-16 09:40:00,33.46,33.46,32.95,32.95,23000.0,16.7683,16.7683,16.5127,16.5127,23000.0
2008-12-16 09:50:00,32.97,33.21,32.97,32.98,22700.0,16.5228,16.643,16.5228,16.5278,22700.0
2008-12-16 10:00:00,32.93,33.24,32.84,33.22,18800.0,16.5027,16.6581,16.4576,16.648,18800.0
2008-12-16 10:10:00,33.24,33.27,33.1,33.13,13800.0,16.6581,16.6731,16.5879,16.6029,13800.0
2008-12-16 10:20:00,33.14,33.19,33.03,33.09,17500.0,16.608,16.633,16.5528,16.5829,17500.0
2008-12-16 10:30:00,33.17,33.18,32.95,32.95,7800.0,16.623,16.628,16.5127,16.5127,7800.0
2008-12-16 10:40:00,32.96,33.02,32.89,32.94,8800.0,16.5177,16.5478,16.4827,16.5077,8800.0
2008-12-16 10:50:00,32.96,33.13,32.96,33.13,21500.0,16.5177,16.6029,16.5177,16.6029,21500.0
2008-12-16 11:00:00,33.06,33.3,33.06,33.25,12600.0,16.5679,16.6881,16.5679,16.6631,12600.0
2008-12-16 11:10:00,33.23,33.28,33.12,33.15,12300.0,16.6531,16.6781,16.5979,16.613,12300.0
2008-12-16 11:20:00,33.18,33.29,33.13,33.29,16600.0,16.628,16.6831,16.6029,16.6831,16600.0
2008-12-16 11:30:00,33.3,33.46,33.29,33.42,40500.0,16.6881,16.7683,16.6831,16.7483,40500.0
2008-12-16 11:40:00,33.41,33.45,33.33,33.42,29100.0,16.7433,16.7633,16.7032,16.7483,29100.0
2008-12-16 11:50:00,33.4,33.46,33.33,33.38,30700.0,16.7383,16.7683,16.7032,16.7282,30700.0
2008-12-16 12:00:00,33.4,33.4,33.25,33.26,25000.0,16.7383,16.7383,16.6631,16.6681,25000.0
2008-12-16 12:10:00,33.27,33.37,33.25,33.3,20800.0,16.6731,16.7232,16.6631,16.6881,20800.0
2008-12-16 12:20:00,33.29,33.41,33.29,33.41,28700.0,16.6831,16.7433,16.6831,16.7433,28700.0
2008-12-16 12:30:00,33.41,33.44,33.33,33.38,25100.0,16.7433,16.7583,16.7032,16.7282,25100.0
2008-12-16 12:40:00,33.4,33.53,33.4,33.43,45500.0,16.7383,16.8034,16.7383,16.7533,45500.0
2008-12-16 12:50:00,33.44,33.48,33.38,33.41,39500.0,16.7583,16.7783,16.7282,16.7433,39500.0
2008-12-16 13:00:00,33.4,33.4,33.34,33.4,42300.0,16.7383,16.7383,16.7082,16.7383,42300.0
2008-12-16 13:10:00,33.41,33.49,33.36,33.49,14200.0,16.7433,16.7834,16.7182,16.7834,14200.0
2008-12-16 13:20:00,33.46,33.49,33.41,33.49,11500.0,16.7683,16.7834,16.7433,16.7834,11500.0
2008-12-16 13:30:00,33.46,33.5,33.37,33.43,22200.0,16.7683,16.7884,16.7232,16.7533,22200.0
2008-12-16 13:40:00,33.43,33.55,33.42,33.5,26300.0,16.7533,16.8134,16.7483,16.7884,26300.0
2008-12-16 13:50:00,33.52,33.59,33.5,33.58,57400.0,16.7984,16.8335,16.7884,16.8285,57400.0
2008-12-16 14:00:00,33.57,33.58,33.44,33.45,19200.0,16.8234,16.8285,16.7583,16.7633,19200.0
2008-12-16 14:10:00,33.47,33.59,33.44,33.53,23900.0,16.7733,16.8335,16.7583,16.8034,23900.0
2008-12-16 14:20:00,33.53,34.01,33.4,33.64,225200.0,16.8034,17.044,16.7383,16.8585,225200.0
2008-12-16 14:30:00,33.65,34.17,33.63,34.02,144900.0,16.8635,17.1241,16.8535,17.049,144900.0
2008-12-16 14:40:00,34.02,34.08,33.43,33.7,123300.0,17.049,17.079,16.7533,16.8886,123300.0
2008-12-16 14:50:00,33.68,34.24,33.56,34.23,104400.0,16.8786,17.1592,16.8184,17.1542,104400.0
2008-12-16 15:00:00,34.23,34.89,34.23,34.82,115200.0,17.1542,17.485,17.1542,17.4499,115200.0
2008-12-16 15:10:00,34.81,35.37,34.79,35.24,174300.0,17.4449,17.7255,17.4348,17.6604,174300.0
2008-12-16 15:20:00,35.28,35.5,35.25,35.38,105900.0,17.6804,17.7907,17.6654,17.7305,105900.0
2008-12-16 15:30:00,35.37,35.7,35.19,35.66,54000.0,17.7255,17.8909,17.6353,17.8708,54000.0
2008-12-16 15:40:00,35.64,36.43,35.62,35.98,161100.0,17.8608,18.2567,17.8508,18.0312,161100.0
2008-12-16 15:50:00,35.98,36.98,35.98,36.91,298900.0,18.0312,18.5324,18.0312,18.4973,298900.0
2008-12-16 16:00:00,36.86,36.95,36.73,36.73,17700.0,18.4722,18.5173,18.4071,18.4071,17700.0
2008-12-16 16:10:00,36.7,36.7,36.7,36.7,3000.0,18.392,18.392,18.392,18.392,3000.0
2008-12-17 09:30:00,36.0,36.19,35.29,35.95,214500.0,18.0412,18.1364,17.6854,18.0162,214500.0
2008-12-17 09:40:00,35.96,36.27,35.63,36.27,112300.0,18.0212,18.1765,17.8558,18.1765,112300.0
2008-12-17 09:50:00,36.28,36.45,35.98,36.05,153600.0,18.1816,18.2667,18.0312,18.0663,153600.0
2008-12-17 10:00:00,36.08,36.18,35.42,36.02,240600.0,18.0813,18.1314,17.7506,18.0513,240600.0
2008-12-17 10:10:00,36.04,36.13,35.46,35.68,112200.0,18.0613,18.1064,17.7706,17.8809,112200.0
2008-12-17 10:20:00,35.76,35.89,35.63,35.83,26300.0,17.921,17.9861,17.8558,17.956,26300.0
2008-12-17 10:30:00,35.82,35.97,35.79,35.82,63200.0,17.951,18.0262,17.936,17.951,63200.0
2008-12-17 10:40:00,35.84,36.0,35.67,35.67,29500.0,17.961,18.0412,17.8759,17.8759,29500.0
2008-12-17 10:50:00,35.67,35.9,35.45,35.9,58000.0,17.8759,17.9911,17.7656,17.9911,58000.0
2008-12-17 11:00:00,35.9,36.04,35.82,35.93,41700.0,17.9911,18.0613,17.951,18.0062,41700.0
2008-12-17 11:10:00,35.92,35.94,35.74,35.8,18700.0,18.0011,18.0112,17.9109,17.941,18700.0
2008-12-17 11:20:00,35.77,35.82,35.67,35.76,26700.0,17.926,17.951,17.8759,17.921,26700.0
2008-12-17 11:30:00,35.72,35.96,35.5,35.6,57100.0,17.9009,18.0212,17.7907,17.8408,57100.0
2008-12-17 11:40:00,35.64,35.76,35.59,35.66,41500.0,17.8608,17.921,17.8358,17.8708,41500.0
2008-12-17 11:50:00,35.69,35.78,35.56,35.76,29900.0,17.8859,17.931,17.8207,17.921,29900.0
2008-12-17 12:00:00,35.76,36.03,35.69,36.03,111300.0,17.921,18.0563,17.8859,18.0563,111300.0
2008-12-17 12:10:00,36.02,36.17,36.0,36.11,81900.0,18.0513,18.1264,18.0412,18.0964,81900.0
2008-12-17 12:20:00,36.13,36.21,36.05,36.13,38000.0,18.1064,18.1465,18.0663,18.1064,38000.0
2008-12-17 12:30:00,36.16,36.27,36.04,36.1,91000.0,18.1214,18.1765,18.0613,18.0913,91000.0
2008-12-17 12:40:00,36.09,36.2,36.08,36.2,73200.0,18.0863,18.1415,18.0813,18.1415,73200.0
2008-12-17 12:50:00,36.23,36.69,36.21,36.58,139000.0,18.1565,18.387,18.1465,18.3319,139000.0
2008-12-17 13:00:00,36.58,36.65,36.44,36.65,88900.0,18.3319,18.367,18.2617,18.367,88900.0
2008-12-17 13:10:00,36.64,37.1,36.64,37.04,51400.0,18.362,18.5925,18.362,18.5624,51400.0
2008-12-17 13:20:00,37.04,37.71,37.03,37.57,70400.0,18.5624,18.8982,18.5574,18.828,70400.0
2008-12-17 13:30:00,37.55,38.25,37.55,38.24,82700.0,18.818,19.1688,18.818,19.1638,82700.0
2008-12-17 13:40:00,38.29,38.92,38.23,38.67,43300.0,19.1889,19.5046,19.1588,19.3793,43300.0
2008-12-17 13:50:00,38.66,38.78,38.47,38.5,65400.0,19.3743,19.4344,19.2791,19.2941,65400.0
2008-12-17 14:00:00,38.47,38.94,38.43,38.84,28900.0,19.2791,19.5146,19.259,19.4645,28900.0
2008-12-17 14:10:00,38.84,39.22,38.75,39.04,40600.0,19.4645,19.6549,19.4194,19.5647,40600.0
2008-12-17 14:20:00,39.04,39.07,38.1,38.18,73700.0,19.5647,19.5797,19.0936,19.1337,73700.0
2008-12-17 14:30:00,38.2,38.56,37.62,37.87,78300.0,19.1438,19.3242,18.8531,18.9784,78300.0
2008-12-17 14:40:00,37.81,38.35,37.73,38.35,46600.0,18.9483,19.2189,18.9082,19.2189,46600.0
2008-12-17 14:50:00,38.34,38.73,38.31,38.64,117600.0,19.2139,19.4094,19.1989,19.3643,117600.0
2008-12-17 15:00:00,38.65,38.85,38.47,38.47,274400.0,19.3693,19.4695,19.2791,19.2791,274400.0
2008-12-17 15:10:00,38.47,38.62,38.24,38.48,443500.0,19.2791,19.3542,19.1638,19.2841,443500.0
2008-12-17 15:20:00,38.51,38.93,38.48,38.67,57700.0,19.2991,19.5096,19.2841,19.3793,57700.0
2008-12-17 15:30:00,38.69,38.69,37.95,38.01,79500.0,19.3893,19.3893,19.0185,19.0485,79500.0
2008-12-17 15:40:00,38.02,38.55,38.0,38.55,79200.0,19.0535,19.3192,19.0435,19.3192,79200.0
2008-12-17 15:50:00,38.54,38.55,37.45,37.61,74100.0,19.3141,19.3192,18.7679,18.8481,74100.0
2008-12-17 16:00:00,37.63,37.63,37.63,37.63,100.0,18.8581,18.8581,18.8581,18.8581,100.0
2008-12-17 16:10:00,37.46,37.55,37.45,37.55,4800.0,18.7729,18.818,18.7679,18.818,4800.0
2008-12-18 09:30:00,38.09,38.22,37.33,37.33,136500.0,19.0886,19.1538,18.7078,18.7078,136500.0
2008-12-18 09:40:00,37.38,37.38,36.18,36.53,105400.0,18.7328,18.7328,18.1314,18.3068,105400.0
2008-12-18 09:50:00,36.53,36.79,36.02,36.29,65600.0,18.3068,18.4371,18.0513,18.1866,65600.0
2008-12-18 10:00:00,36.35,36.8,36.31,36.67,46900.0,18.2166,18.4421,18.1966,18.377,46900.0
2008-12-18 10:10:00,36.67,36.89,35.87,35.87,62800.0,18.377,18.4873,17.9761,17.9761,62800.0
2008-12-18 10:20:00,35.85,36.52,35.78,36.38,43900.0,17.9661,18.3018,17.931,18.2317,43900.0
2008-12-18 10:30:00,36.4,36.68,36.33,36.65,22900.0,18.2417,18.382,18.2066,18.367,22900.0
2008-12-18 10:40:00,36.69,37.0,36.68,36.95,20600.0,18.387,18.5424,18.382,18.5173,20600.0
2008-12-18 10:50:00,36.94,37.04,36.88,36.98,258800.0,18.5123,18.5624,18.4822,18.5324,258800.0
2008-12-18 11:00:00,36.97,37.27,36.94,37.01,66500.0,18.5273,18.6777,18.5123,18.5474,66500.0
2008-12-18 11:10:00,37.0,37.0,36.77,36.9,19400.0,18.5424,18.5424,18.4271,18.4923,19400.0
2008-12-18 11:20:00,36.9,36.91,36.7,36.85,15200.0,18.4923,18.4973,18.392,18.4672,15200.0
2008-12-18 11:30:00,36.96,37.02,36.8,36.83,29600.0,18.5223,18.5524,18.4421,18.4572,29600.0
2008-12-18 11:40:00,36.89,36.97,36.84,36.93,9200.0,18.4873,18.5273,18.4622,18.5073,9200.0
2008-12-18 11:50:00,36.89,36.99,36.83,36.97,14400.0,18.4873,18.5374,18.4572,18.5273,14400.0
2008-12-18 12:00:00,36.98,37.04,36.79,36.83,23700.0,18.5324,18.5624,18.4371,18.4572,23700.0
2008-12-18 12:10:00,36.82,36.92,36.78,36.81,15900.0,18.4522,18.5023,18.4321,18.4472,15900.0
2008-12-18 12:20:00,36.85,36.85,36.45,36.49,17000.0,18.4672,18.4672,18.2667,18.2868,17000.0
2008-12-18 12:30:00,36.46,36.61,36.27,36.29,14900.0,18.2718,18.3469,18.1765,18.1866,14900.0
2008-12-18 12:40:00,36.31,36.56,36.27,36.56,11000.0,18.1966,18.3219,18.1765,18.3219,11000.0
2008-12-18 12:50:00,36.61,36.61,36.44,36.44,8700.0,18.3469,18.3469,18.2617,18.2617,8700.0
2008-12-18 13:00:00,36.42,36.58,36.42,36.52,9500.0,18.2517,18.3319,18.2517,18.3018,9500.0
2008-12-18 13:10:00,36.55,36.68,36.49,36.65,5200.0,18.3169,18.382,18.2868,18.367,5200.0
2008-12-18 13:20:00,36.64,36.65,36.32,36.35,14300.0,18.362,18.367,18.2016,18.2166,14300.0
2008-12-18 13:30:00,36.34,36.4,36.22,36.3,12400.0,18.2116,18.2417,18.1515,18.1916,12400.0
2008-12-18 13:40:00,36.29,36.29,35.97,36.11,64300.0,18.1866,18.1866,18.0262,18.0964,64300.0
2008-12-18 13:50:00,36.09,36.17,35.96,36.02,36200.0,18.0863,18.1264,18.0212,18.0513,36200.0
2008-12-18 14:00:00,36.01,36.13,35.9,36.0,22800.0,18.0462,18.1064,17.9911,18.0412,22800.0
2008-12-18 14:10:00,36.0,36.05,35.61,35.62,21500.0,18.0412,18.0663,17.8458,17.8508,21500.0
2008-12-18 14:20:00,35.58,35.61,35.13,35.59,42400.0,17.8308,17.8458,17.6052,17.8358,42400.0
2008-12-18 14:30:00,35.56,35.63,35.34,35.55,27300.0,17.8207,17.8558,17.7105,17.8157,27300.0
2008-12-18 14:40:00,35.52,35.71,35.36,35.69,56200.0,17.8007,17.8959,17.7205,17.8859,56200.0
2008-12-18 14:50:00,35.66,36.19,35.63,35.74,39200.0,17.8708,18.1364,17.8558,17.9109,39200.0
2008-12-18 15:00:00,35.72,35.78,35.42,35.45,47700.0,17.9009,17.931,17.7506,17.7656,47700.0
2008-12-18 15:10:00,35.43,35.43,34.85,34.99,100800.0,17.7556,17.7556,17.4649,17.5351,100800.0
2008-12-18 15:20:00,34.97,34.99,34.38,34.76,108900.0,17.5251,17.5351,17.2294,17.4198,108900.0
2008-12-18 15:30:00,34.75,35.18,34.69,34.83,49900.0,17.4148,17.6303,17.3847,17.4549,49900.0
2008-12-18 15:40:00,34.79,34.94,34.42,34.88,46800.0,17.4348,17.51,17.2494,17.4799,46800.0
2008-12-18 15:50:00,34.87,35.47,34.42,34.89,51400.0,17.4749,17.7756,17.2494,17.485,51400.0
2008-12-18 16:00:00,34.87,34.87,34.5,34.5,3800.0,17.4749,17.4749,17.2895,17.2895,3800.0
2008-12-18 16:10:00,34.5,34.5,34.5,34.5,0.0,17.2895,17.2895,17.2895,17.2895,0.0
2008-12-19 09:30:00,34.58,35.91,34.58,35.12,99600.0,17.3296,17.9961,17.3296,17.6002,99600.0
2008-12-19 09:40:00,35.12,35.35,34.92,35.33,57500.0,17.6002,17.7155,17.5,17.7055,57500.0
2008-12-19 09:50:00,35.32,35.6,35.24,35.35,48700.0,17.7005,17.8408,17.6604,17.7155,48700.0
2008-12-19 10:00:00,35.42,35.76,35.41,35.72,54900.0,17.7506,17.921,17.7456,17.9009,54900.0
2008-12-19 10:10:00,35.64,36.56,35.62,36.36,44400.0,17.8608,18.3219,17.8508,18.2216,44400.0
2008-12-19 10:20:00,36.37,36.42,35.96,36.1,24900.0,18.2267,18.2517,18.0212,18.0913,24900.0
2008-12-19 10:30:00,36.1,36.18,35.77,35.87,43500.0,18.0913,18.1314,17.926,17.9761,43500.0
2008-12-19 10:40:00,35.89,36.29,35.86,36.09,25100.0,17.9861,18.1866,17.9711,18.0863,25100.0
2008-12-19 10:50:00,36.03,36.09,35.67,35.75,15600.0,18.0563,18.0863,17.8759,17.9159,15600.0
2008-12-19 11:00:00,35.78,35.79,35.58,35.63,82500.0,17.931,17.936,17.8308,17.8558,82500.0
2008-12-19 11:10:00,35.63,35.81,35.51,35.78,48500.0,17.8558,17.946,17.7957,17.931,48500.0
2008-12-19 11:20:00,35.86,35.93,35.59,35.68,19200.0,17.9711,18.0062,17.8358,17.8809,19200.0
2008-12-19 11:30:00,35.71,35.82,35.64,35.7,38700.0,17.8959,17.951,17.8608,17.8909,38700.0
2008-12-19 11:40:00,35.7,35.73,35.46,35.53,38500.0,17.8909,17.9059,17.7706,17.8057,38500.0
2008-12-19 11:50:00,35.51,35.51,35.23,35.28,47700.0,17.7957,17.7957,17.6553,17.6804,47700.0
2008-12-19 12:00:00,35.26,35.28,35.1,35.15,52200.0,17.6704,17.6804,17.5902,17.6153,52200.0
2008-12-19 12:10:00,35.16,35.52,35.16,35.43,23400.0,17.6203,17.8007,17.6203,17.7556,23400.0
2008-12-19 12:20:00,35.42,35.61,35.28,35.61,19000.0,17.7506,17.8458,17.6804,17.8458,19000.0
2008-12-19 12:30:00,35.64,35.82,35.64,35.78,27900.0,17.8608,17.951,17.8608,17.931,27900.0
2008-12-19 12:40:00,35.79,35.84,35.64,35.83,12700.0,17.936,17.961,17.8608,17.956,12700.0
2008-12-19 12:50:00,35.82,35.85,35.69,35.85,19300.0,17.951,17.9661,17.8859,17.9661,19300.0
2008-12-19 13:00:00,35.88,36.11,35.88,36.02,28600.0,17.9811,18.0964,17.9811,18.0513,28600.0
2008-12-19 13:10:00,36.04,36.2,35.96,36.2,21600.0,18.0613,18.1415,18.0212,18.1415,21600.0
2008-12-19 13:20:00,36.19,36.29,36.19,36.24,23800.0,18.1364,18.1866,18.1364,18.1615,23800.0
2008-12-19 13:30:00,36.32,36.38,36.26,36.34,17400.0,18.2016,18.2317,18.1715,18.2116,17400.0
2008-12-19 13:40:00,36.38,36.43,36.17,36.17,30800.0,18.2317,18.2567,18.1264,18.1264,30800.0
2008-12-19 13:50:00,36.14,36.14,35.76,36.0,26100.0,18.1114,18.1114,17.921,18.0412,26100.0
2008-12-19 14:00:00,35.99,36.33,35.99,36.07,32700.0,18.0362,18.2066,18.0362,18.0763,32700.0
2008-12-19 14:10:00,36.06,36.1,35.81,36.0,39700.0,18.0713,18.0913,17.946,18.0412,39700.0
2008-12-19 14:20:00,35.98,36.01,35.77,35.91,42400.0,18.0312,18.0462,17.926,17.9961,42400.0
2008-12-19 14:30:00,35.94,36.21,35.88,36.1,34600.0,18.0112,18.1465,17.9811,18.0913,34600.0
2008-12-19 14:40:00,36.09,36.43,36.07,36.34,33700.0,18.0863,18.2567,18.0763,18.2116,33700.0
2008-12-19 14:50:00,36.34,36.35,36.0,36.19,31100.0,18.2116,18.2166,18.0412,18.1364,31100.0
2008-12-19 15:00:00,36.18,36.25,35.94,36.2,80300.0,18.1314,18.1665,18.0112,18.1415,80300.0
2008-12-19 15:10:00,36.2,36.21,35.54,35.64,194500.0,18.1415,18.1465,17.8107,17.8608,194500.0
2008-12-19 15:20:00,35.66,36.01,35.46,36.0,64700.0,17.8708,18.0462,17.7706,18.0412,64700.0
2008-12-19 15:30:00,36.0,36.01,35.74,35.84,63000.0,18.0412,18.0462,17.9109,17.961,63000.0
2008-12-19 15:40:00,35.84,36.24,35.83,36.09,39900.0,17.961,18.1615,17.956,18.0863,39900.0
2008-12-19 15:50:00,36.19,36.71,36.14,36.5,49500.0,18.1364,18.397,18.1114,18.2918,49500.0
2008-12-19 16:00:00,36.92,36.92,36.92,36.92,11400.0,18.5023,18.5023,18.5023,18.5023,11400.0
2008-12-19 16:10:00,36.92,36.92,36.92,36.92,0.0,18.5023,18.5023,18.5023,18.5023,0.0
2008-12-22 09:30:00,36.44,36.63,36.04,36.08,104900.0,18.2617,18.357,18.0613,18.0813,104900.0
2008-12-22 09:40:00,36.1,36.25,35.73,36.2,82100.0,18.0913,18.1665,17.9059,18.1415,82100.0
2008-12-22 09:50:00,36.18,36.2,36.03,36.1,65000.0,18.1314,18.1415,18.0563,18.0913,65000.0
2008-12-22 10:00:00,36.11,36.16,35.86,36.0,65000.0,18.0964,18.1214,17.9711,18.0412,65000.0
2008-12-22 10:10:00,35.99,36.12,35.81,36.12,64800.0,18.0362,18.1014,17.946,18.1014,64800.0
2008-12-22 10:20:00,36.13,36.2,36.03,36.11,65800.0,18.1064,18.1415,18.0563,18.0964,65800.0
2008-12-22 10:30:00,36.09,36.58,36.09,36.46,67000.0,18.0863,18.3319,18.0863,18.2718,67000.0
2008-12-22 10:40:00,36.46,36.5,36.3,36.43,94700.0,18.2718,18.2918,18.1916,18.2567,94700.0
2008-12-22 10:50:00,36.43,36.46,36.34,36.36,56700.0,18.2567,18.2718,18.2116,18.2216,56700.0
2008-12-22 11:00:00,36.37,36.39,36.14,36.14,50000.0,18.2267,18.2367,18.1114,18.1114,50000.0
2008-12-22 11:10:00,36.12,36.19,36.02,36.19,51900.0,18.1014,18.1364,18.0513,18.1364,51900.0
2008-12-22 11:20:00,36.18,36.18,35.96,36.09,67300.0,18.1314,18.1314,18.0212,18.0863,67300.0
2008-12-22 11:30:00,36.08,36.08,35.78,35.87,69100.0,18.0813,18.0813,17.931,17.9761,69100.0
2008-12-22 11:40:00,35.87,35.89,35.64,35.71,69400.0,17.9761,17.9861,17.8608,17.8959,69400.0
2008-12-22 11:50:00,35.72,35.73,35.63,35.67,42000.0,17.9009,17.9059,17.8558,17.8759,42000.0
2008-12-22 12:00:00,35.66,35.66,35.3,35.3,18700.0,17.8708,17.8708,17.6904,17.6904,18700.0
2008-12-22 12:10:00,35.31,35.55,35.31,35.54,49100.0,17.6954,17.8157,17.6954,17.8107,49100.0
2008-12-22 12:20:00,35.54,35.54,35.15,35.2,46800.0,17.8107,17.8107,17.6153,17.6403,46800.0
2008-12-22 12:30:00,35.2,35.27,35.07,35.24,36100.0,17.6403,17.6754,17.5752,17.6604,36100.0
2008-12-22 12:40:00,35.22,35.59,35.22,35.52,55800.0,17.6503,17.8358,17.6503,17.8007,55800.0
2008-12-22 12:50:00,35.5,35.63,35.49,35.54,60100.0,17.7907,17.8558,17.7856,17.8107,60100.0
2008-12-22 13:00:00,35.53,35.61,35.34,35.37,67200.0,17.8057,17.8458,17.7105,17.7255,67200.0
2008-12-22 13:10:00,35.37,35.51,35.3,35.35,100800.0,17.7255,17.7957,17.6904,17.7155,100800.0
2008-12-22 13:20:00,35.36,35.49,35.35,35.42,47900.0,17.7205,17.7856,17.7155,17.7506,47900.0
2008-12-22 13:30:00,35.38,35.39,35.2,35.25,46200.0,17.7305,17.7355,17.6403,17.6654,46200.0
2008-12-22 13:40:00,35.27,35.31,34.88,34.9,62900.0,17.6754,17.6954,17.4799,17.49,62900.0
2008-12-22 13:50:00,34.89,35.03,34.75,34.83,95200.0,17.485,17.5551,17.4148,17.4549,95200.0
2008-12-22 14:00:00,34.82,34.98,34.75,34.88,100200.0,17.4499,17.5301,17.4148,17.4799,100200.0
2008-12-22 14:10:00,34.88,34.92,34.51,34.62,79900.0,17.4799,17.5,17.2945,17.3497,79900.0
2008-12-22 14:20:00,34.65,34.66,34.37,34.55,105600.0,17.3647,17.3697,17.2244,17.3146,105600.0
2008-12-22 14:30:00,34.54,34.56,34.33,34.37,127500.0,17.3096,17.3196,17.2043,17.2244,127500.0
2008-12-22 14:40:00,34.37,34.78,34.34,34.76,98400.0,17.2244,17.4298,17.2093,17.4198,98400.0
2008-12-22 14:50:00,34.76,34.81,34.17,34.24,152800.0,17.4198,17.4449,17.1241,17.1592,152800.0
2008-12-22 15:00:00,34.23,34.29,33.96,34.13,211000.0,17.1542,17.1843,17.0189,17.1041,211000.0
2008-12-22 15:10:00,34.11,34.44,33.99,34.18,169400.0,17.0941,17.2594,17.0339,17.1291,169400.0
2008-12-22 15:20:00,34.19,34.23,33.9,34.01,148700.0,17.1342,17.1542,16.9888,17.044,148700.0
2008-12-22 15:30:00,34.01,34.38,33.91,34.2,180900.0,17.044,17.2294,16.9938,17.1392,180900.0
2008-12-22 15:40:00,34.19,34.52,34.13,34.32,258600.0,17.1342,17.2995,17.1041,17.1993,258600.0
2008-12-22 15:50:00,34.34,35.83,34.34,35.65,210800.0,17.2093,17.956,17.2093,17.8658,210800.0
2008-12-22 16:00:00,35.53,35.85,35.53,35.85,30500.0,17.8057,17.9661,17.8057,17.9661,30500.0
2008-12-22 16:10:00,35.88,35.92,35.88,35.92,2500.0,17.9811,18.0011,17.9811,18.0011,2500.0
2008-12-23 09:30:00,35.88,36.25,35.38,35.38,90100.0,17.9811,18.1665,17.7305,17.7305,90100.0
2008-12-23 09:40:00,35.35,35.8,35.3,35.61,70100.0,17.7155,17.941,17.6904,17.8458,70100.0
2008-12-23 09:50:00,35.68,35.77,35.41,35.73,31200.0,17.8809,17.926,17.7456,17.9059,31200.0
2008-12-23 10:00:00,35.73,35.74,34.97,35.15,60500.0,17.9059,17.9109,17.5251,17.6153,60500.0
2008-12-23 10:10:00,35.21,35.53,35.19,35.22,28800.0,17.6453,17.8057,17.6353,17.6503,28800.0
2008-12-23 10:20:00,35.21,35.48,35.02,35.39,34600.0,17.6453,17.7806,17.5501,17.7355,34600.0
2008-12-23 10:30:00,35.53,35.76,35.48,35.66,26200.0,17.8057,17.921,17.7806,17.8708,26200.0
2008-12-23 10:40:00,35.68,35.87,35.55,35.87,20800.0,17.8809,17.9761,17.8157,17.9761,20800.0
2008-12-23 10:50:00,35.88,35.96,35.69,35.7,19200.0,17.9811,18.0212,17.8859,17.8909,19200.0
2008-12-23 11:00:00,35.69,35.83,35.67,35.7,19000.0,17.8859,17.956,17.8759,17.8909,19000.0
2008-12-23 11:10:00,35.79,35.81,35.62,35.63,8300.0,17.936,17.946,17.8508,17.8558,8300.0
2008-12-23 11:20:00,35.6,35.73,35.51,35.54,7600.0,17.8408,17.9059,17.7957,17.8107,7600.0
2008-12-23 11:30:00,35.53,35.67,35.49,35.67,19600.0,17.8057,17.8759,17.7856,17.8759,19600.0
2008-12-23 11:40:00,35.73,35.91,35.66,35.81,25600.0,17.9059,17.9961,17.8708,17.946,25600.0
2008-12-23 11:50:00,35.82,35.83,35.45,35.45,24600.0,17.951,17.956,17.7656,17.7656,24600.0
2008-12-23 12:00:00,35.46,35.52,35.26,35.32,51700.0,17.7706,17.8007,17.6704,17.7005,51700.0
2008-12-23 12:10:00,35.32,35.5,35.26,35.47,58200.0,17.7005,17.7907,17.6704,17.7756,58200.0
2008-12-23 12:20:00,35.44,35.46,35.35,35.45,15100.0,17.7606,17.7706,17.7155,17.7656,15100.0
2008-12-23 12:30:00,35.43,35.48,35.3,35.37,21500.0,17.7556,17.7806,17.6904,17.7255,21500.0
2008-12-23 12:40:00,35.39,35.55,35.39,35.45,21500.0,17.7355,17.8157,17.7355,17.7656,21500.0
2008-12-23 12:50:00,35.41,35.61,35.41,35.54,26300.0,17.7456,17.8458,17.7456,17.8107,26300.0
2008-12-23 13:00:00,35.52,35.62,35.4,35.62,24300.0,17.8007,17.8508,17.7405,17.8508,24300.0
2008-12-23 13:10:00,35.58,35.59,35.46,35.49,18900.0,17.8308,17.8358,17.7706,17.7856,18900.0
2008-12-23 13:20:00,35.49,35.57,35.42,35.56,72400.0,17.7856,17.8257,17.7506,17.8207,72400.0
2008-12-23 13:30:00,35.55,35.64,35.48,35.53,47000.0,17.8157,17.8608,17.7806,17.8057,47000.0
2008-12-23 13:40:00,35.56,35.62,35.5,35.56,21400.0,17.8207,17.8508,17.7907,17.8207,21400.0
2008-12-23 13:50:00,35.55,35.77,35.52,35.72,31800.0,17.8157,17.926,17.8007,17.9009,31800.0
2008-12-23 14:00:00,35.76,35.76,35.62,35.62,22800.0,17.921,17.921,17.8508,17.8508,22800.0
2008-12-23 14:10:00,35.64,35.86,35.61,35.8,22500.0,17.8608,17.9711,17.8458,17.941,22500.0
2008-12-23 14:20:00,35.8,35.93,35.78,35.92,50100.0,17.941,18.0062,17.931,18.0011,50100.0
2008-12-23 14:30:00,35.88,35.91,35.56,35.72,65600.0,17.9811,17.9961,17.8207,17.9009,65600.0
2008-12-23 14:40:00,35.72,35.75,35.46,35.6,45800.0,17.9009,17.9159,17.7706,17.8408,45800.0
2008-12-23 14:50:00,35.58,35.73,35.55,35.58,35600.0,17.8308,17.9059,17.8157,17.8308,35600.0
2008-12-23 15:00:00,35.57,35.61,35.39,35.48,41200.0,17.8257,17.8458,17.7355,17.7806,41200.0
2008-12-23 15:10:00,35.5,35.84,35.48,35.68,39600.0,17.7907,17.961,17.7806,17.8809,39600.0
2008-12-23 15:20:00,35.67,35.7,35.41,35.56,65500.0,17.8759,17.8909,17.7456,17.8207,65500.0
2008-12-23 15:30:00,35.55,35.73,35.42,35.49,41500.0,17.8157,17.9059,17.7506,17.7856,41500.0
2008-12-23 15:40:00,35.46,35.48,35.34,35.36,57700.0,17.7706,17.7806,17.7105,17.7205,57700.0
2008-12-23 15:50:00,35.39,35.49,35.19,35.4,60100.0,17.7355,17.7856,17.6353,17.7405,60100.0
2008-12-23 16:00:00,35.33,35.33,35.33,35.33,100.0,17.7055,17.7055,17.7055,17.7055,100.0
2008-12-23 16:10:00,35.33,35.33,35.33,35.33,0.0,17.7055,17.7055,17.7055,17.7055,0.0
2008-12-24 08:50:00,35.28,35.28,34.0,34.0,2900.0,18.1554,18.1554,17.4967,17.4967,2900.0
2008-12-24 09:00:00,34.0,34.0,34.0,34.0,0.0,17.4967,17.4967,17.4967,17.4967,0.0
2008-12-24 09:10:00,34.65,34.67,34.65,34.67,2800.0,17.8312,17.8415,17.8312,17.8415,2800.0
2008-12-24 09:20:00,34.68,34.68,34.59,34.68,800.0,17.8467,17.8467,17.8004,17.8467,800.0
2008-12-24 09:30:00,34.61,34.66,34.3,34.45,76100.0,17.8107,17.8364,17.6511,17.7283,76100.0
2008-12-24 09:40:00,34.45,34.52,34.35,34.36,63400.0,17.7283,17.7643,17.6769,17.682,63400.0
2008-12-24 09:50:00,34.35,34.45,34.15,34.18,42400.0,17.6769,17.7283,17.5739,17.5894,42400.0
2008-12-24 10:00:00,34.17,34.32,34.03,34.26,39900.0,17.5842,17.6614,17.5122,17.6305,39900.0
2008-12-24 10:10:00,34.21,34.44,34.21,34.42,17200.0,17.6048,17.7232,17.6048,17.7129,17200.0
2008-12-24 10:20:00,34.4,34.54,34.36,34.43,25000.0,17.7026,17.7746,17.682,17.718,25000.0
2008-12-24 10:30:00,34.41,34.53,34.35,34.35,26800.0,17.7077,17.7695,17.6769,17.6769,26800.0
2008-12-24 10:40:00,34.34,34.48,34.34,34.48,8900.0,17.6717,17.7438,17.6717,17.7438,8900.0
2008-12-24 10:50:00,34.5,34.52,34.43,34.43,10100.0,17.754,17.7643,17.718,17.718,10100.0
2008-12-24 11:00:00,34.45,34.51,34.4,34.51,17700.0,17.7283,17.7592,17.7026,17.7592,17700.0
2008-12-24 11:10:00,34.49,34.53,34.44,34.44,9800.0,17.7489,17.7695,17.7232,17.7232,9800.0
2008-12-24 11:20:00,34.43,34.51,34.38,34.39,7100.0,17.718,17.7592,17.6923,17.6974,7100.0
2008-12-24 11:30:00,34.41,34.51,34.37,34.51,16900.0,17.7077,17.7592,17.6871,17.7592,16900.0
2008-12-24 11:40:00,34.51,34.6,34.47,34.6,12200.0,17.7592,17.8055,17.7386,17.8055,12200.0
2008-12-24 11:50:00,34.6,34.69,34.59,34.61,30600.0,17.8055,17.8518,17.8004,17.8107,30600.0
2008-12-24 12:00:00,34.56,34.65,34.56,34.58,7400.0,17.7849,17.8312,17.7849,17.7952,7400.0
2008-12-24 12:10:00,34.59,34.69,34.56,34.69,17700.0,17.8004,17.8518,17.7849,17.8518,17700.0
2008-12-24 12:20:00,34.7,34.72,34.6,34.64,25200.0,17.857,17.8673,17.8055,17.8261,25200.0
2008-12-24 12:30:00,34.65,34.67,34.59,34.66,72100.0,17.8312,17.8415,17.8004,17.8364,72100.0
2008-12-24 12:40:00,34.66,34.7,34.58,34.6,38200.0,17.8364,17.857,17.7952,17.8055,38200.0
2008-12-24 12:50:00,34.6,34.8,34.56,34.8,14800.0,17.8055,17.9084,17.7849,17.9084,14800.0
2008-12-24 13:00:00,34.8,34.8,34.8,34.8,0.0,17.9084,17.9084,17.9084,17.9084,0.0
2008-12-24 13:10:00,34.8,34.8,34.8,34.8,0.0,17.9084,17.9084,17.9084,17.9084,0.0
2008-12-26 09:30:00,35.05,35.2,34.69,35.0,66600.0,18.0371,18.1143,17.8518,18.0113,66600.0
2008-12-26 09:40:00,34.99,35.02,34.72,34.72,22700.0,18.0062,18.0216,17.8673,17.8673,22700.0
2008-12-26 09:50:00,34.74,34.74,34.41,34.54,11300.0,17.8776,17.8776,17.7077,17.7746,11300.0
2008-12-26 10:00:00,34.55,34.66,34.54,34.56,10600.0,17.7798,17.8364,17.7746,17.7849,10600.0
2008-12-26 10:10:00,34.57,34.59,34.51,34.55,8400.0,17.7901,17.8004,17.7592,17.7798,8400.0
2008-12-26 10:20:00,34.54,34.63,34.54,34.55,14300.0,17.7746,17.8209,17.7746,17.7798,14300.0
2008-12-26 10:30:00,34.54,34.54,34.43,34.49,14400.0,17.7746,17.7746,17.718,17.7489,14400.0
2008-12-26 10:40:00,34.44,34.49,34.41,34.41,6000.0,17.7232,17.7489,17.7077,17.7077,6000.0
2008-12-26 10:50:00,34.39,34.45,34.36,34.44,10100.0,17.6974,17.7283,17.682,17.7232,10100.0
2008-12-26 11:00:00,34.42,34.56,34.41,34.54,4800.0,17.7129,17.7849,17.7077,17.7746,4800.0
2008-12-26 11:10:00,34.58,34.59,34.46,34.46,12100.0,17.7952,17.8004,17.7335,17.7335,12100.0
2008-12-26 11:20:00,34.46,34.48,34.39,34.39,7600.0,17.7335,17.7438,17.6974,17.6974,7600.0
2008-12-26 11:30:00,34.39,34.43,34.39,34.4,11800.0,17.6974,17.718,17.6974,17.7026,11800.0
2008-12-26 11:40:00,34.39,34.41,34.36,34.38,11600.0,17.6974,17.7077,17.682,17.6923,11600.0
2008-12-26 11:50:00,34.37,34.42,34.36,34.42,74100.0,17.6871,17.7129,17.682,17.7129,74100.0
2008-12-26 12:00:00,34.42,34.56,34.4,34.56,12300.0,17.7129,17.7849,17.7026,17.7849,12300.0
2008-12-26 12:10:00,34.54,34.57,34.52,34.57,2900.0,17.7746,17.7901,17.7643,17.7901,2900.0
2008-12-26 12:20:00,34.56,34.58,34.49,34.49,4600.0,17.7849,17.7952,17.7489,17.7489,4600.0
2008-12-26 12:30:00,34.48,34.48,34.42,34.43,10800.0,17.7438,17.7438,17.7129,17.718,10800.0
2008-12-26 12:40:00,34.4,34.4,34.23,34.23,20200.0,17.7026,17.7026,17.6151,17.6151,20200.0
2008-12-26 12:50:00,34.22,34.31,34.19,34.29,17000.0,17.61,17.6563,17.5945,17.646,17000.0
2008-12-26 13:00:00,34.31,34.31,34.27,34.28,6300.0,17.6563,17.6563,17.6357,17.6408,6300.0
2008-12-26 13:10:00,34.3,34.31,34.26,34.27,7900.0,17.6511,17.6563,17.6305,17.6357,7900.0
2008-12-26 13:20:00,34.25,34.26,34.2,34.24,5000.0,17.6254,17.6305,17.5997,17.6202,5000.0
2008-12-26 13:30:00,34.29,34.37,34.29,34.31,10900.0,17.646,17.6871,17.646,17.6563,10900.0
2008-12-26 13:40:00,34.3,34.32,34.26,34.32,13400.0,17.6511,17.6614,17.6305,17.6614,13400.0
2008-12-26 13:50:00,34.33,34.42,34.32,34.37,19000.0,17.6666,17.7129,17.6614,17.6871,19000.0
2008-12-26 14:00:00,34.37,34.47,34.37,34.42,15000.0,17.6871,17.7386,17.6871,17.7129,15000.0
2008-12-26 14:10:00,34.46,34.59,34.46,34.58,20500.0,17.7335,17.8004,17.7335,17.7952,20500.0
2008-12-26 14:20:00,34.59,34.74,34.59,34.7,12200.0,17.8004,17.8776,17.8004,17.857,12200.0
2008-12-26 14:30:00,34.74,34.78,34.74,34.77,16100.0,17.8776,17.8981,17.8776,17.893,16100.0
2008-12-26 14:40:00,34.78,34.82,34.7,34.77,21600.0,17.8981,17.9187,17.857,17.893,21600.0
2008-12-26 14:50:00,34.75,34.8,34.72,34.79,7900.0,17.8827,17.9084,17.8673,17.9033,7900.0
2008-12-26 15:00:00,34.78,34.79,34.7,34.79,6500.0,17.8981,17.9033,17.857,17.9033,6500.0
2008-12-26 15:10:00,34.78,35.08,34.78,35.04,7900.0,17.8981,18.0525,17.8981,18.0319,7900.0
2008-12-26 15:20:00,34.99,35.22,34.98,35.17,14000.0,18.0062,18.1246,18.0011,18.0988,14000.0
2008-12-26 15:30:00,35.14,35.16,34.99,35.0,26700.0,18.0834,18.0937,18.0062,18.0113,26700.0
2008-12-26 15:40:00,34.99,35.04,34.91,34.93,5800.0,18.0062,18.0319,17.965,17.9753,5800.0
2008-12-26 15:50:00,34.93,35.3,34.85,35.27,23100.0,17.9753,18.1657,17.9342,18.1503,23100.0
2008-12-26 16:00:00,35.3,35.3,35.3,35.3,200.0,18.1657,18.1657,18.1657,18.1657,200.0
2008-12-26 16:10:00,35.3,35.3,35.3,35.3,0.0,18.1657,18.1657,18.1657,18.1657,0.0
2008-12-29 09:30:00,35.02,35.02,34.46,34.57,43900.0,18.0216,18.0216,17.7335,17.7901,43900.0
2008-12-29 09:40:00,34.54,34.58,34.39,34.47,23400.0,17.7746,17.7952,17.6974,17.7386,23400.0
2008-12-29 09:50:00,34.49,34.5,34.14,34.23,17300.0,17.7489,17.754,17.5688,17.6151,17300.0
2008-12-29 10:00:00,34.2,34.22,33.79,33.84,18600.0,17.5997,17.61,17.3887,17.4144,18600.0
2008-12-29 10:10:00,33.81,33.85,33.5,33.55,50000.0,17.399,17.4195,17.2394,17.2652,50000.0
2008-12-29 10:20:00,33.52,33.81,33.51,33.8,28400.0,17.2497,17.399,17.2446,17.3938,28400.0
2008-12-29 10:30:00,33.77,33.78,33.65,33.67,8800.0,17.3784,17.3835,17.3166,17.3269,8800.0
2008-12-29 10:40:00,33.69,33.72,33.52,33.64,32100.0,17.3372,17.3526,17.2497,17.3115,32100.0
2008-12-29 10:50:00,33.63,33.83,33.63,33.79,23500.0,17.3063,17.4093,17.3063,17.3887,23500.0
2008-12-29 11:00:00,33.74,33.74,33.57,33.58,30700.0,17.3629,17.3629,17.2755,17.2806,30700.0
2008-12-29 11:10:00,33.59,33.61,33.55,33.61,7800.0,17.2857,17.296,17.2652,17.296,7800.0
2008-12-29 11:20:00,33.59,33.69,33.52,33.63,5100.0,17.2857,17.3372,17.2497,17.3063,5100.0
2008-12-29 11:30:00,33.64,33.71,33.64,33.68,16100.0,17.3115,17.3475,17.3115,17.3321,16100.0
2008-12-29 11:40:00,33.68,33.68,33.57,33.58,8500.0,17.3321,17.3321,17.2755,17.2806,8500.0
2008-12-29 11:50:00,33.58,33.67,33.55,33.65,13500.0,17.2806,17.3269,17.2652,17.3166,13500.0
2008-12-29 12:00:00,33.66,33.75,33.66,33.72,10400.0,17.3218,17.3681,17.3218,17.3526,10400.0
2008-12-29 12:10:00,33.67,33.68,33.58,33.63,5900.0,17.3269,17.3321,17.2806,17.3063,5900.0
2008-12-29 12:20:00,33.65,33.65,33.44,33.48,9700.0,17.3166,17.3166,17.2086,17.2291,9700.0
2008-12-29 12:30:00,33.45,33.52,33.4,33.4,8400.0,17.2137,17.2497,17.188,17.188,8400.0
2008-12-29 12:40:00,33.42,33.43,33.3,33.31,7300.0,17.1983,17.2034,17.1365,17.1417,7300.0
2008-12-29 12:50:00,33.3,33.37,33.18,33.18,12100.0,17.1365,17.1725,17.0748,17.0748,12100.0
2008-12-29 13:00:00,33.17,33.25,33.11,33.22,25000.0,17.0696,17.1108,17.0387,17.0953,25000.0
2008-12-29 13:10:00,33.21,33.26,33.11,33.13,28900.0,17.0902,17.1159,17.0387,17.049,28900.0
2008-12-29 13:20:00,33.14,33.16,33.07,33.07,17900.0,17.0542,17.0645,17.0182,17.0182,17900.0
2008-12-29 13:30:00,33.06,33.28,33.06,33.23,31100.0,17.013,17.1262,17.013,17.1005,31100.0
2008-12-29 13:40:00,33.24,33.32,33.12,33.17,20500.0,17.1056,17.1468,17.0439,17.0696,20500.0
2008-12-29 13:50:00,33.19,33.34,33.13,33.27,38000.0,17.0799,17.1571,17.049,17.1211,38000.0
2008-12-29 14:00:00,33.27,33.27,32.96,32.98,22100.0,17.1211,17.1211,16.9615,16.9718,22100.0
2008-12-29 14:10:00,32.99,33.03,32.87,33.02,20800.0,16.977,16.9976,16.9152,16.9924,20800.0
2008-12-29 14:20:00,33.05,33.11,32.86,32.93,21300.0,17.0079,17.0387,16.9101,16.9461,21300.0
2008-12-29 14:30:00,32.93,32.94,32.81,32.81,43200.0,16.9461,16.9513,16.8844,16.8844,43200.0
2008-12-29 14:40:00,32.83,32.84,32.64,32.77,18300.0,16.8946,16.8998,16.7969,16.8638,18300.0
2008-12-29 14:50:00,32.74,33.24,32.74,33.12,52000.0,16.8483,17.1056,16.8483,17.0439,52000.0
2008-12-29 15:00:00,33.12,33.74,33.12,33.56,77500.0,17.0439,17.3629,17.0439,17.2703,77500.0
2008-12-29 15:10:00,33.57,33.57,33.03,33.21,84700.0,17.2755,17.2755,16.9976,17.0902,84700.0
2008-12-29 15:20:00,33.15,33.42,33.15,33.22,37100.0,17.0593,17.1983,17.0593,17.0953,37100.0
2008-12-29 15:30:00,33.18,33.45,33.05,33.05,69500.0,17.0748,17.2137,17.0079,17.0079,69500.0
2008-12-29 15:40:00,33.02,33.45,33.02,33.32,19800.0,16.9924,17.2137,16.9924,17.1468,19800.0
2008-12-29 15:50:00,33.35,33.43,33.21,33.28,19500.0,17.1622,17.2034,17.0902,17.1262,19500.0
2008-12-29 16:00:00,33.27,33.27,33.27,33.27,100.0,17.1211,17.1211,17.1211,17.1211,100.0
2008-12-29 16:10:00,33.27,33.27,33.27,33.27,0.0,17.1211,17.1211,17.1211,17.1211,0.0
2008-12-30 09:30:00,33.68,34.16,33.67,33.91,91800.0,17.3321,17.5791,17.3269,17.4504,91800.0
2008-12-30 09:40:00,33.91,34.23,33.91,34.06,54000.0,17.4504,17.6151,17.4504,17.5276,54000.0
2008-12-30 09:50:00,34.07,34.07,33.78,33.79,18800.0,17.5328,17.5328,17.3835,17.3887,18800.0
2008-12-30 10:00:00,33.75,33.76,33.48,33.74,56800.0,17.3681,17.3732,17.2291,17.3629,56800.0
2008-12-30 10:10:00,33.71,33.97,33.7,33.92,42500.0,17.3475,17.4813,17.3424,17.4556,42500.0
2008-12-30 10:20:00,33.97,34.06,33.93,34.05,21900.0,17.4813,17.5276,17.4607,17.5225,21900.0
2008-12-30 10:30:00,34.05,34.12,33.84,33.87,20200.0,17.5225,17.5585,17.4144,17.4298,20200.0
2008-12-30 10:40:00,33.85,33.93,33.8,33.89,37800.0,17.4195,17.4607,17.3938,17.4401,37800.0
2008-12-30 10:50:00,33.91,33.93,33.69,33.69,42300.0,17.4504,17.4607,17.3372,17.3372,42300.0
2008-12-30 11:00:00,33.7,33.92,33.7,33.85,28600.0,17.3424,17.4556,17.3424,17.4195,28600.0
2008-12-30 11:10:00,33.85,33.87,33.76,33.87,21900.0,17.4195,17.4298,17.3732,17.4298,21900.0
2008-12-30 11:20:00,33.87,34.03,33.86,34.02,35700.0,17.4298,17.5122,17.4247,17.507,35700.0
2008-12-30 11:30:00,34.05,34.06,33.94,33.98,49400.0,17.5225,17.5276,17.4659,17.4864,49400.0
2008-12-30 11:40:00,34.01,34.12,34.0,34.05,24300.0,17.5019,17.5585,17.4967,17.5225,24300.0
2008-12-30 11:50:00,34.05,34.06,33.99,34.01,23500.0,17.5225,17.5276,17.4916,17.5019,23500.0
2008-12-30 12:00:00,34.02,34.09,33.95,33.95,40300.0,17.507,17.5431,17.471,17.471,40300.0
2008-12-30 12:10:00,33.95,34.01,33.91,34.0,106100.0,17.471,17.5019,17.4504,17.4967,106100.0
2008-12-30 12:20:00,34.0,34.01,33.82,33.91,43200.0,17.4967,17.5019,17.4041,17.4504,43200.0
2008-12-30 12:30:00,33.92,33.95,33.77,33.77,33900.0,17.4556,17.471,17.3784,17.3784,33900.0
2008-12-30 12:40:00,33.79,33.9,33.73,33.81,57200.0,17.3887,17.4453,17.3578,17.399,57200.0
2008-12-30 12:50:00,33.79,33.89,33.76,33.87,35800.0,17.3887,17.4401,17.3732,17.4298,35800.0
2008-12-30 13:00:00,33.85,33.88,33.81,33.84,18700.0,17.4195,17.435,17.399,17.4144,18700.0
2008-12-30 13:10:00,33.84,33.86,33.74,33.79,37500.0,17.4144,17.4247,17.3629,17.3887,37500.0
2008-12-30 13:20:00,33.76,33.8,33.73,33.77,16100.0,17.3732,17.3938,17.3578,17.3784,16100.0
2008-12-30 13:30:00,33.77,33.77,33.67,33.68,33100.0,17.3784,17.3784,17.3269,17.3321,33100.0
2008-12-30 13:40:00,33.69,33.82,33.67,33.82,37600.0,17.3372,17.4041,17.3269,17.4041,37600.0
2008-12-30 13:50:00,33.89,33.9,33.76,33.79,31700.0,17.4401,17.4453,17.3732,17.3887,31700.0
2008-12-30 14:00:00,33.77,33.88,33.7,33.87,45100.0,17.3784,17.435,17.3424,17.4298,45100.0
2008-12-30 14:10:00,33.86,33.89,33.78,33.85,52700.0,17.4247,17.4401,17.3835,17.4195,52700.0
2008-12-30 14:20:00,33.86,33.96,33.85,33.92,20800.0,17.4247,17.4762,17.4195,17.4556,20800.0
2008-12-30 14:30:00,33.92,33.99,33.9,33.95,52800.0,17.4556,17.4916,17.4453,17.471,52800.0
2008-12-30 14:40:00,33.95,33.96,33.85,33.95,66100.0,17.471,17.4762,17.4195,17.471,66100.0
2008-12-30 14:50:00,33.96,33.99,33.91,33.93,52200.0,17.4762,17.4916,17.4504,17.4607,52200.0
2008-12-30 15:00:00,33.96,33.97,33.86,33.88,57300.0,17.4762,17.4813,17.4247,17.435,57300.0
2008-12-30 15:10:00,33.89,33.94,33.83,33.93,38100.0,17.4401,17.4659,17.4093,17.4607,38100.0
2008-12-30 15:20:00,33.92,34.04,33.91,33.99,38600.0,17.4556,17.5173,17.4504,17.4916,38600.0
2008-12-30 15:30:00,34.0,34.08,33.98,34.07,33600.0,17.4967,17.5379,17.4864,17.5328,33600.0
2008-12-30 15:40:00,34.07,34.31,34.07,34.25,116200.0,17.5328,17.6563,17.5328,17.6254,116200.0
2008-12-30 15:50:00,34.28,34.86,34.28,34.77,71800.0,17.6408,17.9393,17.6408,17.893,71800.0
2008-12-30 16:00:00,34.6,34.89,34.6,34.86,13200.0,17.8055,17.9547,17.8055,17.9393,13200.0
2008-12-30 16:10:00,34.88,34.88,34.88,34.88,1000.0,17.9496,17.9496,17.9496,17.9496,1000.0
2008-12-31 09:30:00,34.81,34.91,34.61,34.64,126600.0,17.9136,17.965,17.8107,17.8261,126600.0
2008-12-31 09:40:00,34.64,34.95,34.64,34.83,69500.0,17.8261,17.9856,17.8261,17.9239,69500.0
2008-12-31 09:50:00,34.82,34.86,34.63,34.81,56800.0,17.9187,17.9393,17.8209,17.9136,56800.0
2008-12-31 10:00:00,34.86,35.1,34.84,35.1,43000.0,17.9393,18.0628,17.929,18.0628,43000.0
2008-12-31 10:10:00,35.09,35.21,35.07,35.14,49600.0,18.0577,18.1194,18.0474,18.0834,49600.0
2008-12-31 10:20:00,35.17,35.26,35.11,35.24,44600.0,18.0988,18.1451,18.068,18.1349,44600.0
2008-12-31 10:30:00,35.24,35.27,35.15,35.19,56900.0,18.1349,18.1503,18.0885,18.1091,56900.0
2008-12-31 10:40:00,35.19,35.28,35.13,35.26,63200.0,18.1091,18.1554,18.0782,18.1451,63200.0
2008-12-31 10:50:00,35.26,35.31,35.22,35.26,32900.0,18.1451,18.1709,18.1246,18.1451,32900.0
2008-12-31 11:00:00,35.24,35.28,35.18,35.23,25600.0,18.1349,18.1554,18.104,18.1297,25600.0
2008-12-31 11:10:00,35.2,35.23,35.15,35.23,25100.0,18.1143,18.1297,18.0885,18.1297,25100.0
2008-12-31 11:20:00,35.23,35.39,35.23,35.39,30300.0,18.1297,18.212,18.1297,18.212,30300.0
2008-12-31 11:30:00,35.4,35.52,35.38,35.39,44700.0,18.2172,18.2789,18.2069,18.212,44700.0
2008-12-31 11:40:00,35.39,35.47,35.35,35.37,34100.0,18.212,18.2532,18.1915,18.2018,34100.0
2008-12-31 11:50:00,35.35,35.44,35.29,35.44,31600.0,18.1915,18.2378,18.1606,18.2378,31600.0
2008-12-31 12:00:00,35.46,35.54,35.46,35.54,27600.0,18.2481,18.2892,18.2481,18.2892,27600.0
2008-12-31 12:10:00,35.53,35.53,35.36,35.38,17400.0,18.2841,18.2841,18.1966,18.2069,17400.0
2008-12-31 12:20:00,35.4,35.44,35.33,35.35,29000.0,18.2172,18.2378,18.1812,18.1915,29000.0
2008-12-31 12:30:00,35.35,35.5,35.35,35.5,20900.0,18.1915,18.2687,18.1915,18.2687,20900.0
2008-12-31 12:40:00,35.52,35.6,35.44,35.58,32900.0,18.2789,18.3201,18.2378,18.3098,32900.0
2008-12-31 12:50:00,35.59,35.6,35.54,35.6,30100.0,18.315,18.3201,18.2892,18.3201,30100.0
2008-12-31 13:00:00,35.58,35.63,35.57,35.58,9100.0,18.3098,18.3356,18.3047,18.3098,9100.0
2008-12-31 13:10:00,35.56,35.56,35.39,35.48,28300.0,18.2995,18.2995,18.212,18.2584,28300.0
2008-12-31 13:20:00,35.48,35.49,35.27,35.35,19000.0,18.2584,18.2635,18.1503,18.1915,19000.0
2008-12-31 13:30:00,35.35,35.6,35.35,35.59,20600.0,18.1915,18.3201,18.1915,18.315,20600.0
2008-12-31 13:40:00,35.58,35.61,35.49,35.51,13400.0,18.3098,18.3253,18.2635,18.2738,13400.0
2008-12-31 13:50:00,35.52,35.72,35.47,35.67,42900.0,18.2789,18.3819,18.2532,18.3561,42900.0
2008-12-31 14:00:00,35.67,35.82,35.66,35.72,50300.0,18.3561,18.4333,18.351,18.3819,50300.0
2008-12-31 14:10:00,35.69,35.76,35.65,35.76,31700.0,18.3664,18.4025,18.3458,18.4025,31700.0
2008-12-31 14:20:00,35.76,35.86,35.75,35.85,35100.0,18.4025,18.4539,18.3973,18.4488,35100.0
2008-12-31 14:30:00,35.9,36.02,35.76,35.93,58100.0,18.4745,18.5363,18.4025,18.4899,58100.0
2008-12-31 14:40:00,35.94,36.02,35.88,35.95,35900.0,18.4951,18.5363,18.4642,18.5002,35900.0
2008-12-31 14:50:00,35.98,36.09,35.93,36.09,50600.0,18.5157,18.5723,18.4899,18.5723,50600.0
2008-12-31 15:00:00,36.1,36.31,36.04,36.07,107600.0,18.5774,18.6855,18.5465,18.562,107600.0
2008-12-31 15:10:00,36.05,36.29,35.97,36.29,107200.0,18.5517,18.6752,18.5105,18.6752,107200.0
2008-12-31 15:20:00,36.3,36.46,36.25,36.46,78200.0,18.6803,18.7627,18.6546,18.7627,78200.0
2008-12-31 15:30:00,36.45,36.72,36.36,36.6,82900.0,18.7575,18.8965,18.7112,18.8347,82900.0
2008-12-31 15:40:00,36.62,36.79,36.06,36.31,105700.0,18.845,18.9325,18.5568,18.6855,105700.0
2008-12-31 15:50:00,36.34,36.61,36.26,36.44,146100.0,18.7009,18.8399,18.6598,18.7524,146100.0
2008-12-31 16:00:00,36.45,36.45,36.45,36.45,700.0,18.7575,18.7575,18.7575,18.7575,700.0
2008-12-31 16:10:00,36.45,36.45,36.45,36.45,0.0,18.7575,18.7575,18.7575,18.7575,0.0
2009-01-02 09:30:00,36.61,36.64,36.04,36.09,144400.0,18.8399,18.8553,18.5465,18.5723,144400.0
2009-01-02 09:40:00,36.14,36.22,35.83,35.92,57800.0,18.598,18.6392,18.4385,18.4848,57800.0
2009-01-02 09:50:00,35.92,35.95,35.46,35.52,76400.0,18.4848,18.5002,18.2481,18.2789,76400.0
2009-01-02 10:00:00,35.52,35.73,35.39,35.58,151000.0,18.2789,18.387,18.212,18.3098,151000.0
2009-01-02 10:10:00,35.66,36.22,35.66,36.08,112500.0,18.351,18.6392,18.351,18.5671,112500.0
2009-01-02 10:20:00,36.1,36.23,35.91,36.13,107100.0,18.5774,18.6443,18.4796,18.5929,107100.0
2009-01-02 10:30:00,36.13,36.58,36.09,36.52,87900.0,18.5929,18.8244,18.5723,18.7936,87900.0
2009-01-02 10:40:00,36.55,36.56,36.16,36.21,48500.0,18.809,18.8141,18.6083,18.634,48500.0
2009-01-02 10:50:00,36.23,36.58,36.23,36.57,38100.0,18.6443,18.8244,18.6443,18.8193,38100.0
2009-01-02 11:00:00,36.58,36.58,36.43,36.48,24900.0,18.8244,18.8244,18.7472,18.773,24900.0
2009-01-02 11:10:00,36.48,36.53,36.24,36.27,48500.0,18.773,18.7987,18.6495,18.6649,48500.0
2009-01-02 11:20:00,36.26,36.43,36.26,36.43,26300.0,18.6598,18.7472,18.6598,18.7472,26300.0
2009-01-02 11:30:00,36.44,36.49,36.3,36.3,29700.0,18.7524,18.7781,18.6803,18.6803,29700.0
2009-01-02 11:40:00,36.3,36.3,36.06,36.06,14600.0,18.6803,18.6803,18.5568,18.5568,14600.0
2009-01-02 11:50:00,36.09,36.11,35.95,36.01,21800.0,18.5723,18.5826,18.5002,18.5311,21800.0
2009-01-02 12:00:00,35.98,36.04,35.93,35.99,16400.0,18.5157,18.5465,18.4899,18.5208,16400.0
2009-01-02 12:10:00,35.99,36.06,35.93,35.98,75900.0,18.5208,18.5568,18.4899,18.5157,75900.0
2009-01-02 12:20:00,35.98,36.0,35.94,35.98,12300.0,18.5157,18.526,18.4951,18.5157,12300.0
2009-01-02 12:30:00,35.98,36.25,35.98,36.22,21800.0,18.5157,18.6546,18.5157,18.6392,21800.0
2009-01-02 12:40:00,36.25,36.32,36.06,36.09,23500.0,18.6546,18.6906,18.5568,18.5723,23500.0
2009-01-02 12:50:00,36.09,36.09,35.95,35.95,11400.0,18.5723,18.5723,18.5002,18.5002,11400.0
2009-01-02 13:00:00,35.96,36.11,35.93,36.1,18700.0,18.5054,18.5826,18.4899,18.5774,18700.0
2009-01-02 13:10:00,36.09,36.22,36.03,36.07,19800.0,18.5723,18.6392,18.5414,18.562,19800.0
2009-01-02 13:20:00,36.04,36.19,36.03,36.18,17400.0,18.5465,18.6237,18.5414,18.6186,17400.0
2009-01-02 13:30:00,36.17,36.31,36.04,36.22,29200.0,18.6134,18.6855,18.5465,18.6392,29200.0
2009-01-02 13:40:00,36.25,36.29,36.19,36.25,21900.0,18.6546,18.6752,18.6237,18.6546,21900.0
2009-01-02 13:50:00,36.26,36.27,36.09,36.13,26500.0,18.6598,18.6649,18.5723,18.5929,26500.0
2009-01-02 14:00:00,36.18,36.21,36.05,36.15,39400.0,18.6186,18.634,18.5517,18.6032,39400.0
2009-01-02 14:10:00,36.11,36.2,36.0,36.03,47200.0,18.5826,18.6289,18.526,18.5414,47200.0
2009-01-02 14:20:00,36.07,36.09,35.9,35.92,66900.0,18.562,18.5723,18.4745,18.4848,66900.0
2009-01-02 14:30:00,35.93,35.99,35.72,35.72,62100.0,18.4899,18.5208,18.3819,18.3819,62100.0
2009-01-02 14:40:00,35.75,35.92,35.71,35.71,56200.0,18.3973,18.4848,18.3767,18.3767,56200.0
2009-01-02 14:50:00,35.7,35.79,35.66,35.75,48000.0,18.3716,18.4179,18.351,18.3973,48000.0
2009-01-02 15:00:00,35.77,36.0,35.77,35.85,138700.0,18.4076,18.526,18.4076,18.4488,138700.0
2009-01-02 15:10:00,35.89,35.97,35.81,35.89,54500.0,18.4694,18.5105,18.4282,18.4694,54500.0
2009-01-02 15:20:00,35.87,35.94,35.71,35.94,55500.0,18.4591,18.4951,18.3767,18.4951,55500.0
2009-01-02 15:30:00,35.94,35.95,35.77,35.93,42500.0,18.4951,18.5002,18.4076,18.4899,42500.0
2009-01-02 15:40:00,35.93,36.0,35.8,35.89,73400.0,18.4899,18.526,18.423,18.4694,73400.0
2009-01-02 15:50:00,35.89,35.95,35.27,35.27,108400.0,18.4694,18.5002,18.1503,18.1503,108400.0
2009-01-02 16:00:00,35.29,35.34,35.29,35.29,14400.0,18.1606,18.1863,18.1606,18.1606,14400.0
2009-01-02 16:10:00,35.29,35.29,35.29,35.29,0.0,18.1606,18.1606,18.1606,18.1606,0.0
2009-01-05 09:30:00,35.24,35.31,34.61,34.67,140200.0,18.1349,18.1709,17.8107,17.8415,140200.0
2009-01-05 09:40:00,34.63,34.7,34.43,34.57,48100.0,17.8209,17.857,17.718,17.7901,48100.0
2009-01-05 09:50:00,34.57,34.69,34.36,34.69,119000.0,17.7901,17.8518,17.682,17.8518,119000.0
2009-01-05 10:00:00,34.66,34.9,34.63,34.9,123800.0,17.8364,17.9599,17.8209,17.9599,123800.0
2009-01-05 10:10:00,34.9,35.23,34.79,35.01,152700.0,17.9599,18.1297,17.9033,18.0165,152700.0
2009-01-05 10:20:00,35.02,35.18,34.98,35.18,91600.0,18.0216,18.104,18.0011,18.104,91600.0
2009-01-05 10:30:00,35.18,35.57,35.11,35.54,52600.0,18.104,18.3047,18.068,18.2892,52600.0
2009-01-05 10:40:00,35.56,35.62,35.48,35.54,91100.0,18.2995,18.3304,18.2584,18.2892,91100.0
2009-01-05 10:50:00,35.52,35.56,35.21,35.23,58800.0,18.2789,18.2995,18.1194,18.1297,58800.0
2009-01-05 11:00:00,35.2,35.22,35.01,35.15,32200.0,18.1143,18.1246,18.0165,18.0885,32200.0
2009-01-05 11:10:00,35.15,35.28,35.09,35.09,100300.0,18.0885,18.1554,18.0577,18.0577,100300.0
2009-01-05 11:20:00,35.1,35.11,34.94,34.98,46800.0,18.0628,18.068,17.9805,18.0011,46800.0
2009-01-05 11:30:00,34.95,35.24,34.94,35.22,34800.0,17.9856,18.1349,17.9805,18.1246,34800.0
2009-01-05 11:40:00,35.23,35.24,35.14,35.21,72500.0,18.1297,18.1349,18.0834,18.1194,72500.0
2009-01-05 11:50:00,35.24,35.24,35.05,35.06,24200.0,18.1349,18.1349,18.0371,18.0422,24200.0
2009-01-05 12:00:00,35.04,35.3,35.0,35.3,14400.0,18.0319,18.1657,18.0113,18.1657,14400.0
2009-01-05 12:10:00,35.32,35.48,35.23,35.38,27800.0,18.176,18.2584,18.1297,18.2069,27800.0
2009-01-05 12:20:00,35.41,35.45,35.22,35.27,25300.0,18.2223,18.2429,18.1246,18.1503,25300.0
2009-01-05 12:30:00,35.26,35.37,35.22,35.34,13300.0,18.1451,18.2018,18.1246,18.1863,13300.0
2009-01-05 12:40:00,35.33,35.41,35.26,35.34,21700.0,18.1812,18.2223,18.1451,18.1863,21700.0
2009-01-05 12:50:00,35.34,35.34,35.2,35.29,18100.0,18.1863,18.1863,18.1143,18.1606,18100.0
2009-01-05 13:00:00,35.3,35.32,35.02,35.02,16700.0,18.1657,18.176,18.0216,18.0216,16700.0
2009-01-05 13:10:00,35.03,35.09,34.94,34.97,78100.0,18.0268,18.0577,17.9805,17.9959,78100.0
2009-01-05 13:20:00,34.96,35.11,34.92,34.93,32600.0,17.9908,18.068,17.9702,17.9753,32600.0
2009-01-05 13:30:00,34.96,35.05,34.9,34.93,23300.0,17.9908,18.0371,17.9599,17.9753,23300.0
2009-01-05 13:40:00,34.9,35.06,34.89,34.97,36300.0,17.9599,18.0422,17.9547,17.9959,36300.0
2009-01-05 13:50:00,34.98,35.26,34.96,35.15,32300.0,18.0011,18.1451,17.9908,18.0885,32300.0
2009-01-05 14:00:00,35.19,35.35,35.15,35.23,46200.0,18.1091,18.1915,18.0885,18.1297,46200.0
2009-01-05 14:10:00,35.25,35.29,35.09,35.09,24000.0,18.14,18.1606,18.0577,18.0577,24000.0
2009-01-05 14:20:00,35.17,35.18,34.9,34.9,76200.0,18.0988,18.104,17.9599,17.9599,76200.0
2009-01-05 14:30:00,34.89,34.99,34.81,34.9,74000.0,17.9547,18.0062,17.9136,17.9599,74000.0
2009-01-05 14:40:00,34.9,35.03,34.71,34.81,117300.0,17.9599,18.0268,17.8621,17.9136,117300.0
2009-01-05 14:50:00,34.83,34.85,34.63,34.81,71900.0,17.9239,17.9342,17.8209,17.9136,71900.0
2009-01-05 15:00:00,34.82,34.96,34.78,34.79,57800.0,17.9187,17.9908,17.8981,17.9033,57800.0
2009-01-05 15:10:00,34.79,34.85,34.58,34.69,95600.0,17.9033,17.9342,17.7952,17.8518,95600.0
2009-01-05 15:20:00,34.68,34.76,34.5,34.53,81700.0,17.8467,17.8878,17.754,17.7695,81700.0
2009-01-05 15:30:00,34.54,34.74,34.49,34.68,94300.0,17.7746,17.8776,17.7489,17.8467,94300.0
2009-01-05 15:40:00,34.7,34.82,34.51,34.55,71600.0,17.857,17.9187,17.7592,17.7798,71600.0
2009-01-05 15:50:00,34.54,34.64,34.49,34.58,66700.0,17.7746,17.8261,17.7489,17.7952,66700.0
2009-01-05 16:00:00,34.98,34.98,34.11,34.68,30400.0,18.0011,18.0011,17.5533,17.8467,30400.0
2009-01-05 16:10:00,34.68,34.68,34.68,34.68,0.0,17.8467,17.8467,17.8467,17.8467,0.0
2009-01-06 09:30:00,35.25,35.37,35.06,35.08,91200.0,18.14,18.2018,18.0422,18.0525,91200.0
2009-01-06 09:40:00,35.12,35.21,34.95,35.21,46500.0,18.0731,18.1194,17.9856,18.1194,46500.0
2009-01-06 09:50:00,35.19,35.25,35.09,35.12,38800.0,18.1091,18.14,18.0577,18.0731,38800.0
2009-01-06 10:00:00,35.13,35.2,34.8,35.0,48000.0,18.0782,18.1143,17.9084,18.0113,48000.0
2009-01-06 10:10:00,34.94,34.94,34.5,34.55,114100.0,17.9805,17.9805,17.754,17.7798,114100.0
2009-01-06 10:20:00,34.55,34.58,34.15,34.35,65000.0,17.7798,17.7952,17.5739,17.6769,65000.0
2009-01-06 10:30:00,34.37,34.72,34.37,34.62,55100.0,17.6871,17.8673,17.6871,17.8158,55100.0
2009-01-06 10:40:00,34.65,34.81,34.53,34.55,41000.0,17.8312,17.9136,17.7695,17.7798,41000.0
2009-01-06 10:50:00,34.55,34.83,34.54,34.67,70700.0,17.7798,17.9239,17.7746,17.8415,70700.0
2009-01-06 11:00:00,34.65,34.75,34.59,34.64,35900.0,17.8312,17.8827,17.8004,17.8261,35900.0
2009-01-06 11:10:00,34.68,35.08,34.68,35.06,56400.0,17.8467,18.0525,17.8467,18.0422,56400.0
2009-01-06 11:20:00,35.06,35.06,34.91,34.92,37900.0,18.0422,18.0422,17.965,17.9702,37900.0
2009-01-06 11:30:00,34.96,35.14,34.94,35.12,24400.0,17.9908,18.0834,17.9805,18.0731,24400.0
2009-01-06 11:40:00,35.13,35.32,35.13,35.31,30400.0,18.0782,18.176,18.0782,18.1709,30400.0
2009-01-06 11:50:00,35.31,35.35,35.08,35.14,35100.0,18.1709,18.1915,18.0525,18.0834,35100.0
2009-01-06 12:00:00,35.13,35.3,35.09,35.28,55100.0,18.0782,18.1657,18.0577,18.1554,55100.0
2009-01-06 12:10:00,35.28,35.33,35.12,35.12,34300.0,18.1554,18.1812,18.0731,18.0731,34300.0
2009-01-06 12:20:00,35.14,35.19,35.06,35.11,21100.0,18.0834,18.1091,18.0422,18.068,21100.0
2009-01-06 12:30:00,35.13,35.34,35.12,35.31,16600.0,18.0782,18.1863,18.0731,18.1709,16600.0
2009-01-06 12:40:00,35.32,35.34,35.04,35.18,30800.0,18.176,18.1863,18.0319,18.104,30800.0
2009-01-06 12:50:00,35.22,35.23,35.11,35.2,24300.0,18.1246,18.1297,18.068,18.1143,24300.0
2009-01-06 13:00:00,35.18,35.3,35.14,35.29,39600.0,18.104,18.1657,18.0834,18.1606,39600.0
2009-01-06 13:10:00,35.28,35.3,35.15,35.19,30200.0,18.1554,18.1657,18.0885,18.1091,30200.0
2009-01-06 13:20:00,35.2,35.32,35.17,35.28,26600.0,18.1143,18.176,18.0988,18.1554,26600.0
2009-01-06 13:30:00,35.26,35.35,35.2,35.34,63800.0,18.1451,18.1915,18.1143,18.1863,63800.0
2009-01-06 13:40:00,35.35,35.52,35.3,35.49,35300.0,18.1915,18.2789,18.1657,18.2635,35300.0
2009-01-06 13:50:00,35.47,35.57,35.47,35.51,22400.0,18.2532,18.3047,18.2532,18.2738,22400.0
2009-01-06 14:00:00,35.49,35.51,35.33,35.47,39400.0,18.2635,18.2738,18.1812,18.2532,39400.0
2009-01-06 14:10:00,35.51,36.12,35.47,36.06,54200.0,18.2738,18.5877,18.2532,18.5568,54200.0
2009-01-06 14:20:00,36.07,36.24,35.89,36.03,48300.0,18.562,18.6495,18.4694,18.5414,48300.0
2009-01-06 14:30:00,36.01,36.33,36.01,36.16,44900.0,18.5311,18.6958,18.5311,18.6083,44900.0
2009-01-06 14:40:00,36.2,36.37,36.2,36.31,34800.0,18.6289,18.7164,18.6289,18.6855,34800.0
2009-01-06 14:50:00,36.31,36.43,36.16,36.43,33300.0,18.6855,18.7472,18.6083,18.7472,33300.0
2009-01-06 15:00:00,36.42,36.63,36.25,36.37,44500.0,18.7421,18.8502,18.6546,18.7164,44500.0
2009-01-06 15:10:00,36.32,36.6,36.22,36.25,41900.0,18.6906,18.8347,18.6392,18.6546,41900.0
2009-01-06 15:20:00,36.28,36.41,36.04,36.35,148400.0,18.6701,18.7369,18.5465,18.7061,148400.0
2009-01-06 15:30:00,36.34,36.62,36.31,36.49,107800.0,18.7009,18.845,18.6855,18.7781,107800.0
2009-01-06 15:40:00,36.54,36.75,36.47,36.64,38300.0,18.8038,18.9119,18.7678,18.8553,38300.0
2009-01-06 15:50:00,36.64,36.64,36.36,36.38,40000.0,18.8553,18.8553,18.7112,18.7215,40000.0
2009-01-06 16:00:00,36.37,36.45,36.36,36.36,2400.0,18.7164,18.7575,18.7112,18.7112,2400.0
2009-01-06 16:10:00,36.36,36.36,36.36,36.36,0.0,18.7112,18.7112,18.7112,18.7112,0.0
2009-01-07 09:30:00,35.54,36.15,35.28,35.44,102200.0,18.2892,18.6032,18.1554,18.2378,102200.0
2009-01-07 09:40:00,35.4,35.6,35.32,35.47,38100.0,18.2172,18.3201,18.176,18.2532,38100.0
2009-01-07 09:50:00,35.47,35.55,35.35,35.37,24000.0,18.2532,18.2944,18.1915,18.2018,24000.0
2009-01-07 10:00:00,35.38,35.49,35.3,35.49,61500.0,18.2069,18.2635,18.1657,18.2635,61500.0
2009-01-07 10:10:00,35.48,35.54,35.22,35.29,45900.0,18.2584,18.2892,18.1246,18.1606,45900.0
2009-01-07 10:20:00,35.26,35.39,35.22,35.39,29200.0,18.1451,18.212,18.1246,18.212,29200.0
2009-01-07 10:30:00,35.35,35.46,35.18,35.33,51200.0,18.1915,18.2481,18.104,18.1812,51200.0
2009-01-07 10:40:00,35.36,35.58,35.36,35.36,31800.0,18.1966,18.3098,18.1966,18.1966,31800.0
2009-01-07 10:50:00,35.34,35.46,35.29,35.45,31500.0,18.1863,18.2481,18.1606,18.2429,31500.0
2009-01-07 11:00:00,35.43,35.54,35.35,35.43,58900.0,18.2326,18.2892,18.1915,18.2326,58900.0
2009-01-07 11:10:00,35.41,35.48,35.33,35.36,20700.0,18.2223,18.2584,18.1812,18.1966,20700.0
2009-01-07 11:20:00,35.35,35.67,35.35,35.67,27900.0,18.1915,18.3561,18.1915,18.3561,27900.0
2009-01-07 11:30:00,35.7,35.79,35.65,35.77,30700.0,18.3716,18.4179,18.3458,18.4076,30700.0
2009-01-07 11:40:00,35.85,36.22,35.84,36.13,41400.0,18.4488,18.6392,18.4436,18.5929,41400.0
2009-01-07 11:50:00,36.15,36.21,36.03,36.07,33300.0,18.6032,18.634,18.5414,18.562,33300.0
2009-01-07 12:00:00,36.07,36.07,35.87,35.92,18100.0,18.562,18.562,18.4591,18.4848,18100.0
2009-01-07 12:10:00,35.92,36.03,35.84,35.97,15800.0,18.4848,18.5414,18.4436,18.5105,15800.0
2009-01-07 12:20:00,35.97,35.98,35.84,35.96,15400.0,18.5105,18.5157,18.4436,18.5054,15400.0
2009-01-07 12:30:00,35.96,36.13,35.93,36.1,21400.0,18.5054,18.5929,18.4899,18.5774,21400.0
2009-01-07 12:40:00,36.14,36.14,35.99,36.02,22800.0,18.598,18.598,18.5208,18.5363,22800.0
2009-01-07 12:50:00,36.01,36.02,35.75,35.76,24400.0,18.5311,18.5363,18.3973,18.4025,24400.0
2009-01-07 13:00:00,35.77,35.88,35.7,35.88,48300.0,18.4076,18.4642,18.3716,18.4642,48300.0
2009-01-07 13:10:00,35.84,35.91,35.77,35.89,19600.0,18.4436,18.4796,18.4076,18.4694,19600.0
2009-01-07 13:20:00,35.88,35.93,35.86,35.9,27900.0,18.4642,18.4899,18.4539,18.4745,27900.0
2009-01-07 13:30:00,35.9,35.94,35.87,35.87,11400.0,18.4745,18.4951,18.4591,18.4591,11400.0
2009-01-07 13:40:00,35.86,35.86,35.5,35.55,36200.0,18.4539,18.4539,18.2687,18.2944,36200.0
2009-01-07 13:50:00,35.56,35.61,35.47,35.47,37100.0,18.2995,18.3253,18.2532,18.2532,37100.0
2009-01-07 14:00:00,35.48,35.52,35.37,35.42,24400.0,18.2584,18.2789,18.2018,18.2275,24400.0
2009-01-07 14:10:00,35.44,35.58,35.35,35.38,36200.0,18.2378,18.3098,18.1915,18.2069,36200.0
2009-01-07 14:20:00,35.35,35.37,35.14,35.25,44500.0,18.1915,18.2018,18.0834,18.14,44500.0
2009-01-07 14:30:00,35.25,35.25,35.05,35.06,38000.0,18.14,18.14,18.0371,18.0422,38000.0
2009-01-07 14:40:00,35.05,35.3,35.02,35.02,22300.0,18.0371,18.1657,18.0216,18.0216,22300.0
2009-01-07 14:50:00,35.0,35.09,34.97,35.09,64400.0,18.0113,18.0577,17.9959,18.0577,64400.0
2009-01-07 15:00:00,35.09,35.2,34.87,34.98,50400.0,18.0577,18.1143,17.9445,18.0011,50400.0
2009-01-07 15:10:00,34.99,35.24,34.99,35.24,17000.0,18.0062,18.1349,18.0062,18.1349,17000.0
2009-01-07 15:20:00,35.28,35.39,35.14,35.25,29800.0,18.1554,18.212,18.0834,18.14,29800.0
2009-01-07 15:30:00,35.24,35.46,35.13,35.14,39100.0,18.1349,18.2481,18.0782,18.0834,39100.0
2009-01-07 15:40:00,35.11,35.29,35.02,35.16,69400.0,18.068,18.1606,18.0216,18.0937,69400.0
2009-01-07 15:50:00,35.16,35.29,35.03,35.13,44900.0,18.0937,18.1606,18.0268,18.0782,44900.0
2009-01-07 16:00:00,35.14,35.18,35.09,35.11,600.0,18.0834,18.104,18.0577,18.068,600.0
2009-01-07 16:10:00,35.11,35.11,35.11,35.11,0.0,18.068,18.068,18.068,18.068,0.0
2009-01-08 09:30:00,34.68,34.78,34.24,34.29,140800.0,17.8467,17.8981,17.6202,17.646,140800.0
2009-01-08 09:40:00,34.29,34.63,34.21,34.34,70600.0,17.646,17.8209,17.6048,17.6717,70600.0
2009-01-08 09:50:00,34.36,34.45,34.3,34.36,93700.0,17.682,17.7283,17.6511,17.682,93700.0
2009-01-08 10:00:00,34.38,34.54,34.25,34.46,55900.0,17.6923,17.7746,17.6254,17.7335,55900.0
2009-01-08 10:10:00,34.45,34.53,34.18,34.21,87500.0,17.7283,17.7695,17.5894,17.6048,87500.0
2009-01-08 10:20:00,34.22,34.38,34.18,34.36,67200.0,17.61,17.6923,17.5894,17.682,67200.0
2009-01-08 10:30:00,34.34,34.48,34.26,34.44,54200.0,17.6717,17.7438,17.6305,17.7232,54200.0
2009-01-08 10:40:00,34.48,34.81,34.47,34.68,61200.0,17.7438,17.9136,17.7386,17.8467,61200.0
2009-01-08 10:50:00,34.7,34.97,34.7,34.83,43000.0,17.857,17.9959,17.857,17.9239,43000.0
2009-01-08 11:00:00,34.85,35.13,34.83,34.88,39400.0,17.9342,18.0782,17.9239,17.9496,39400.0
2009-01-08 11:10:00,34.89,35.01,34.83,34.96,26200.0,17.9547,18.0165,17.9239,17.9908,26200.0
2009-01-08 11:20:00,34.97,35.01,34.54,34.57,27600.0,17.9959,18.0165,17.7746,17.7901,27600.0
2009-01-08 11:30:00,34.54,34.71,34.51,34.64,39300.0,17.7746,17.8621,17.7592,17.8261,39300.0
2009-01-08 11:40:00,34.66,34.73,34.53,34.6,23400.0,17.8364,17.8724,17.7695,17.8055,23400.0
2009-01-08 11:50:00,34.57,34.58,34.42,34.52,29800.0,17.7901,17.7952,17.7129,17.7643,29800.0
2009-01-08 12:00:00,34.49,34.59,34.46,34.56,42100.0,17.7489,17.8004,17.7335,17.7849,42100.0
2009-01-08 12:10:00,34.59,34.7,34.56,34.57,28400.0,17.8004,17.857,17.7849,17.7901,28400.0
2009-01-08 12:20:00,34.59,34.66,34.57,34.63,27100.0,17.8004,17.8364,17.7901,17.8209,27100.0
2009-01-08 12:30:00,34.6,34.63,34.45,34.46,21100.0,17.8055,17.8209,17.7283,17.7335,21100.0
2009-01-08 12:40:00,34.48,34.62,34.48,34.59,27700.0,17.7438,17.8158,17.7438,17.8004,27700.0
2009-01-08 12:50:00,34.6,34.64,34.41,34.43,40100.0,17.8055,17.8261,17.7077,17.718,40100.0
2009-01-08 13:00:00,34.4,34.45,34.29,34.3,31800.0,17.7026,17.7283,17.646,17.6511,31800.0
2009-01-08 13:10:00,34.26,34.29,34.24,34.25,23000.0,17.6305,17.646,17.6202,17.6254,23000.0
2009-01-08 13:20:00,34.25,34.48,34.24,34.33,51400.0,17.6254,17.7438,17.6202,17.6666,51400.0
2009-01-08 13:30:00,34.29,34.44,34.25,34.42,28800.0,17.646,17.7232,17.6254,17.7129,28800.0
2009-01-08 13:40:00,34.42,34.53,34.36,34.45,32900.0,17.7129,17.7695,17.682,17.7283,32900.0
2009-01-08 13:50:00,34.46,34.48,34.35,34.46,37100.0,17.7335,17.7438,17.6769,17.7335,37100.0
2009-01-08 14:00:00,34.46,34.65,34.42,34.62,31400.0,17.7335,17.8312,17.7129,17.8158,31400.0
2009-01-08 14:10:00,34.65,34.75,34.51,34.62,62000.0,17.8312,17.8827,17.7592,17.8158,62000.0
2009-01-08 14:20:00,34.65,34.65,34.45,34.46,41100.0,17.8312,17.8312,17.7283,17.7335,41100.0
2009-01-08 14:30:00,34.47,34.58,34.42,34.58,29700.0,17.7386,17.7952,17.7129,17.7952,29700.0
2009-01-08 14:40:00,34.55,34.9,34.55,34.8,48900.0,17.7798,17.9599,17.7798,17.9084,48900.0
2009-01-08 14:50:00,34.8,35.0,34.8,34.91,53600.0,17.9084,18.0113,17.9084,17.965,53600.0
2009-01-08 15:00:00,34.91,34.99,34.79,34.82,81800.0,17.965,18.0062,17.9033,17.9187,81800.0
2009-01-08 15:10:00,34.77,34.87,34.72,34.8,78500.0,17.893,17.9445,17.8673,17.9084,78500.0
2009-01-08 15:20:00,34.77,34.87,34.68,34.84,78800.0,17.893,17.9445,17.8467,17.929,78800.0
2009-01-08 15:30:00,34.83,34.85,34.7,34.75,35800.0,17.9239,17.9342,17.857,17.8827,35800.0
2009-01-08 15:40:00,34.76,34.79,34.64,34.69,25000.0,17.8878,17.9033,17.8261,17.8518,25000.0
2009-01-08 15:50:00,34.71,34.88,34.57,34.88,75400.0,17.8621,17.9496,17.7901,17.9496,75400.0
2009-01-08 16:00:00,34.89,34.89,34.72,34.75,23900.0,17.9547,17.9547,17.8673,17.8827,23900.0
2009-01-08 16:10:00,34.74,34.78,34.67,34.78,44200.0,17.8776,17.8981,17.8415,17.8981,44200.0
2009-01-09 09:30:00,34.92,34.95,34.34,34.37,75000.0,17.9702,17.9856,17.6717,17.6871,75000.0
2009-01-09 09:40:00,34.33,34.49,34.22,34.22,48500.0,17.6666,17.7489,17.61,17.61,48500.0
2009-01-09 09:50:00,34.2,34.2,33.95,34.13,132900.0,17.5997,17.5997,17.471,17.5636,132900.0
2009-01-09 10:00:00,34.12,34.41,34.02,34.32,46900.0,17.5585,17.7077,17.507,17.6614,46900.0
2009-01-09 10:10:00,34.29,34.34,34.06,34.08,60600.0,17.646,17.6717,17.5276,17.5379,60600.0
2009-01-09 10:20:00,34.07,34.2,34.02,34.08,33500.0,17.5328,17.5997,17.507,17.5379,33500.0
2009-01-09 10:30:00,34.05,34.15,33.94,34.14,38200.0,17.5225,17.5739,17.4659,17.5688,38200.0
2009-01-09 10:40:00,34.13,34.17,34.04,34.16,26000.0,17.5636,17.5842,17.5173,17.5791,26000.0
2009-01-09 10:50:00,34.06,34.14,34.0,34.03,20300.0,17.5276,17.5688,17.4967,17.5122,20300.0
2009-01-09 11:00:00,34.05,34.15,34.02,34.11,17900.0,17.5225,17.5739,17.507,17.5533,17900.0
2009-01-09 11:10:00,34.1,34.14,34.05,34.1,22300.0,17.5482,17.5688,17.5225,17.5482,22300.0
2009-01-09 11:20:00,34.12,34.38,34.12,34.31,22900.0,17.5585,17.6923,17.5585,17.6563,22900.0
2009-01-09 11:30:00,34.3,34.3,34.2,34.2,29900.0,17.6511,17.6511,17.5997,17.5997,29900.0
2009-01-09 11:40:00,34.22,34.23,34.06,34.13,94900.0,17.61,17.6151,17.5276,17.5636,94900.0
2009-01-09 11:50:00,34.11,34.14,34.03,34.06,38900.0,17.5533,17.5688,17.5122,17.5276,38900.0
2009-01-09 12:00:00,34.07,34.27,34.05,34.25,50000.0,17.5328,17.6357,17.5225,17.6254,50000.0
2009-01-09 12:10:00,34.26,34.26,34.06,34.06,56000.0,17.6305,17.6305,17.5276,17.5276,56000.0
2009-01-09 12:20:00,34.11,34.14,34.04,34.05,27200.0,17.5533,17.5688,17.5173,17.5225,27200.0
2009-01-09 12:30:00,34.04,34.18,34.03,34.09,16900.0,17.5173,17.5894,17.5122,17.5431,16900.0
2009-01-09 12:40:00,34.1,34.11,34.02,34.06,18600.0,17.5482,17.5533,17.507,17.5276,18600.0
2009-01-09 12:50:00,34.08,34.12,34.03,34.04,6500.0,17.5379,17.5585,17.5122,17.5173,6500.0
2009-01-09 13:00:00,34.05,34.13,33.88,33.88,35500.0,17.5225,17.5636,17.435,17.435,35500.0
2009-01-09 13:10:00,33.88,33.96,33.77,33.95,21100.0,17.435,17.4762,17.3784,17.471,21100.0
2009-01-09 13:20:00,33.95,33.95,33.81,33.88,12400.0,17.471,17.471,17.399,17.435,12400.0
2009-01-09 13:30:00,33.88,33.95,33.77,33.86,15900.0,17.435,17.471,17.3784,17.4247,15900.0
2009-01-09 13:40:00,33.85,33.95,33.85,33.92,12200.0,17.4195,17.471,17.4195,17.4556,12200.0
2009-01-09 13:50:00,33.88,33.88,33.78,33.79,13200.0,17.435,17.435,17.3835,17.3887,13200.0
2009-01-09 14:00:00,33.81,33.94,33.81,33.89,22200.0,17.399,17.4659,17.399,17.4401,22200.0
2009-01-09 14:10:00,33.86,34.02,33.82,33.95,18200.0,17.4247,17.507,17.4041,17.471,18200.0
2009-01-09 14:20:00,33.96,33.98,33.89,33.94,20100.0,17.4762,17.4864,17.4401,17.4659,20100.0
2009-01-09 14:30:00,33.93,34.07,33.93,33.98,38100.0,17.4607,17.5328,17.4607,17.4864,38100.0
2009-01-09 14:40:00,33.96,34.08,33.91,33.98,48800.0,17.4762,17.5379,17.4504,17.4864,48800.0
2009-01-09 14:50:00,34.0,34.03,33.95,34.0,44600.0,17.4967,17.5122,17.471,17.4967,44600.0
2009-01-09 15:00:00,33.97,34.06,33.81,33.83,52900.0,17.4813,17.5276,17.399,17.4093,52900.0
2009-01-09 15:10:00,33.81,33.83,33.63,33.64,46000.0,17.399,17.4093,17.3063,17.3115,46000.0
2009-01-09 15:20:00,33.62,33.62,33.29,33.54,49000.0,17.3012,17.3012,17.1314,17.26,49000.0
2009-01-09 15:30:00,33.55,33.66,33.46,33.51,30600.0,17.2652,17.3218,17.2189,17.2446,30600.0
2009-01-09 15:40:00,33.47,33.47,33.23,33.24,33500.0,17.224,17.224,17.1005,17.1056,33500.0
2009-01-09 15:50:00,33.29,33.29,32.95,33.1,49100.0,17.1314,17.1314,16.9564,17.0336,49100.0
2009-01-09 16:00:00,33.5,33.5,33.05,33.05,4800.0,17.2394,17.2394,17.0079,17.0079,4800.0
2009-01-09 16:10:00,33.05,33.05,33.05,33.05,0.0,17.0079,17.0079,17.0079,17.0079,0.0
2009-01-12 09:30:00,32.88,32.95,32.23,32.3,140800.0,16.9204,16.9564,16.5859,16.6219,140800.0
2009-01-12 09:40:00,32.25,32.25,31.91,32.07,93300.0,16.5962,16.5962,16.4212,16.5035,93300.0
2009-01-12 09:50:00,32.1,32.18,31.88,32.18,30500.0,16.519,16.5601,16.4058,16.5601,30500.0
2009-01-12 10:00:00,32.17,32.27,32.08,32.16,56900.0,16.555,16.6065,16.5087,16.5499,56900.0
2009-01-12 10:10:00,32.19,32.34,32.08,32.18,71500.0,16.5653,16.6425,16.5087,16.5601,71500.0
2009-01-12 10:20:00,32.17,32.37,32.1,32.37,64400.0,16.555,16.6579,16.519,16.6579,64400.0
2009-01-12 10:30:00,32.36,32.41,32.27,32.41,31300.0,16.6528,16.6785,16.6065,16.6785,31300.0
2009-01-12 10:40:00,32.42,32.63,32.42,32.52,43000.0,16.6837,16.7917,16.6837,16.7351,43000.0
2009-01-12 10:50:00,32.52,32.57,32.33,32.33,11100.0,16.7351,16.7608,16.6373,16.6373,11100.0
2009-01-12 11:00:00,32.33,32.36,32.16,32.19,15700.0,16.6373,16.6528,16.5499,16.5653,15700.0
2009-01-12 11:10:00,32.14,32.18,32.0,32.01,56600.0,16.5396,16.5601,16.4675,16.4727,56600.0
2009-01-12 11:20:00,32.0,32.17,32.0,32.08,29900.0,16.4675,16.555,16.4675,16.5087,29900.0
2009-01-12 11:30:00,32.09,32.09,31.93,32.08,35900.0,16.5138,16.5138,16.4315,16.5087,35900.0
2009-01-12 11:40:00,32.08,32.1,31.99,32.01,27900.0,16.5087,16.519,16.4624,16.4727,27900.0
2009-01-12 11:50:00,32.0,32.03,31.9,31.9,34500.0,16.4675,16.483,16.4161,16.4161,34500.0
2009-01-12 12:00:00,31.92,31.92,31.8,31.9,29500.0,16.4264,16.4264,16.3646,16.4161,29500.0
2009-01-12 12:10:00,31.89,32.0,31.88,31.97,29400.0,16.4109,16.4675,16.4058,16.4521,29400.0
2009-01-12 12:20:00,31.98,31.98,31.92,31.94,18400.0,16.4572,16.4572,16.4264,16.4366,18400.0
2009-01-12 12:30:00,31.96,32.0,31.95,31.96,39000.0,16.4469,16.4675,16.4418,16.4469,39000.0
2009-01-12 12:40:00,31.99,31.99,31.84,31.89,34600.0,16.4624,16.4624,16.3852,16.4109,34600.0
2009-01-12 12:50:00,31.88,31.88,31.68,31.73,31400.0,16.4058,16.4058,16.3028,16.3286,31400.0
2009-01-12 13:00:00,31.72,31.84,31.72,31.84,13200.0,16.3234,16.3852,16.3234,16.3852,13200.0
2009-01-12 13:10:00,31.85,31.86,31.78,31.8,24800.0,16.3903,16.3955,16.3543,16.3646,24800.0
2009-01-12 13:20:00,31.78,31.78,31.72,31.72,13900.0,16.3543,16.3543,16.3234,16.3234,13900.0
2009-01-12 13:30:00,31.72,31.72,31.47,31.53,19400.0,16.3234,16.3234,16.1948,16.2257,19400.0
2009-01-12 13:40:00,31.54,31.79,31.54,31.72,39000.0,16.2308,16.3595,16.2308,16.3234,39000.0
2009-01-12 13:50:00,31.7,31.73,31.59,31.6,32600.0,16.3131,16.3286,16.2565,16.2617,32600.0
2009-01-12 14:00:00,31.58,31.59,31.3,31.33,33200.0,16.2514,16.2565,16.1073,16.1227,33200.0
2009-01-12 14:10:00,31.37,31.4,31.29,31.35,23000.0,16.1433,16.1588,16.1021,16.133,23000.0
2009-01-12 14:20:00,31.38,31.38,31.24,31.32,31300.0,16.1485,16.1485,16.0764,16.1176,31300.0
2009-01-12 14:30:00,31.3,31.3,31.06,31.14,40900.0,16.1073,16.1073,15.9838,16.025,40900.0
2009-01-12 14:40:00,31.14,31.14,30.78,30.94,52300.0,16.025,16.025,15.8397,15.922,52300.0
2009-01-12 14:50:00,30.95,31.12,30.89,31.01,46000.0,15.9272,16.0147,15.8963,15.9581,46000.0
2009-01-12 15:00:00,31.01,31.2,30.81,30.97,87100.0,15.9581,16.0558,15.8551,15.9375,87100.0
2009-01-12 15:10:00,30.97,30.98,30.84,30.86,59200.0,15.9375,15.9426,15.8706,15.8809,59200.0
2009-01-12 15:20:00,30.86,31.21,30.84,30.91,81400.0,15.8809,16.061,15.8706,15.9066,81400.0
2009-01-12 15:30:00,30.9,31.01,30.71,30.74,56700.0,15.9014,15.9581,15.8037,15.8191,56700.0
2009-01-12 15:40:00,30.73,31.08,30.64,31.07,51600.0,15.814,15.9941,15.7676,15.9889,51600.0
2009-01-12 15:50:00,31.05,31.21,31.02,31.14,50400.0,15.9786,16.061,15.9632,16.025,50400.0
2009-01-12 16:00:00,31.16,31.16,31.16,31.16,400.0,16.0352,16.0352,16.0352,16.0352,400.0
2009-01-12 16:10:00,31.16,31.16,31.16,31.16,0.0,16.0352,16.0352,16.0352,16.0352,0.0
2009-01-13 09:30:00,30.81,31.13,30.6,30.91,124900.0,15.8551,16.0198,15.7471,15.9066,124900.0
2009-01-13 09:40:00,30.93,31.72,30.91,31.49,81500.0,15.9169,16.3234,15.9066,16.2051,81500.0
2009-01-13 09:50:00,31.49,31.65,31.27,31.32,72800.0,16.2051,16.2874,16.0919,16.1176,72800.0
2009-01-13 10:00:00,31.34,31.4,30.97,31.34,75800.0,16.1279,16.1588,15.9375,16.1279,75800.0
2009-01-13 10:10:00,31.35,31.57,31.32,31.4,33900.0,16.133,16.2462,16.1176,16.1588,33900.0
2009-01-13 10:20:00,31.39,31.39,31.18,31.26,11100.0,16.1536,16.1536,16.0455,16.0867,11100.0
2009-01-13 10:30:00,31.28,31.31,31.11,31.31,41600.0,16.097,16.1124,16.0095,16.1124,41600.0
2009-01-13 10:40:00,31.34,31.66,31.34,31.65,27800.0,16.1279,16.2926,16.1279,16.2874,27800.0
2009-01-13 10:50:00,31.64,32.14,31.63,31.85,88400.0,16.2823,16.5396,16.2771,16.3903,88400.0
2009-01-13 11:00:00,31.84,32.01,31.75,31.98,23000.0,16.3852,16.4727,16.3389,16.4572,23000.0
2009-01-13 11:10:00,31.96,31.96,31.77,31.8,28900.0,16.4469,16.4469,16.3492,16.3646,28900.0
2009-01-13 11:20:00,31.79,32.01,31.63,31.99,36900.0,16.3595,16.4727,16.2771,16.4624,36900.0
2009-01-13 11:30:00,31.96,32.19,31.96,32.17,24800.0,16.4469,16.5653,16.4469,16.555,24800.0
2009-01-13 11:40:00,32.17,32.28,32.12,32.15,20300.0,16.555,16.6116,16.5293,16.5447,20300.0
2009-01-13 11:50:00,32.15,32.24,32.03,32.19,22300.0,16.5447,16.591,16.483,16.5653,22300.0
2009-01-13 12:00:00,32.22,32.23,32.11,32.16,21600.0,16.5807,16.5859,16.5241,16.5499,21600.0
2009-01-13 12:10:00,32.13,32.21,31.97,31.99,26000.0,16.5344,16.5756,16.4521,16.4624,26000.0
2009-01-13 12:20:00,32.01,32.13,32.0,32.09,13000.0,16.4727,16.5344,16.4675,16.5138,13000.0
2009-01-13 12:30:00,32.07,32.2,32.06,32.17,30300.0,16.5035,16.5704,16.4984,16.555,30300.0
2009-01-13 12:40:00,32.16,32.16,31.99,32.01,9400.0,16.5499,16.5499,16.4624,16.4727,9400.0
2009-01-13 12:50:00,32.07,32.16,32.01,32.01,12900.0,16.5035,16.5499,16.4727,16.4727,12900.0
2009-01-13 13:00:00,31.98,32.02,31.77,31.96,24300.0,16.4572,16.4778,16.3492,16.4469,24300.0
2009-01-13 13:10:00,31.97,31.97,31.77,31.77,6900.0,16.4521,16.4521,16.3492,16.3492,6900.0
2009-01-13 13:20:00,31.72,31.72,31.49,31.66,32500.0,16.3234,16.3234,16.2051,16.2926,32500.0
2009-01-13 13:30:00,31.65,31.77,31.6,31.73,22300.0,16.2874,16.3492,16.2617,16.3286,22300.0
2009-01-13 13:40:00,31.73,31.74,31.32,31.34,24700.0,16.3286,16.3337,16.1176,16.1279,24700.0
2009-01-13 13:50:00,31.32,31.42,31.16,31.22,23500.0,16.1176,16.169,16.0352,16.0661,23500.0
2009-01-13 14:00:00,31.19,31.4,31.19,31.33,15900.0,16.0507,16.1588,16.0507,16.1227,15900.0
2009-01-13 14:10:00,31.29,31.49,31.29,31.34,26400.0,16.1021,16.2051,16.1021,16.1279,26400.0
2009-01-13 14:20:00,31.35,31.35,31.08,31.18,62500.0,16.133,16.133,15.9941,16.0455,62500.0
2009-01-13 14:30:00,31.2,31.82,31.2,31.69,69400.0,16.0558,16.3749,16.0558,16.308,69400.0
2009-01-13 14:40:00,31.69,32.13,31.6,31.96,69000.0,16.308,16.5344,16.2617,16.4469,69000.0
2009-01-13 14:50:00,31.94,32.05,31.84,31.84,89000.0,16.4366,16.4933,16.3852,16.3852,89000.0
2009-01-13 15:00:00,31.8,31.89,31.51,31.55,102200.0,16.3646,16.4109,16.2154,16.2359,102200.0
2009-01-13 15:10:00,31.55,31.94,31.51,31.79,90600.0,16.2359,16.4366,16.2154,16.3595,90600.0
2009-01-13 15:20:00,31.77,32.11,31.73,32.04,117500.0,16.3492,16.5241,16.3286,16.4881,117500.0
2009-01-13 15:30:00,32.04,32.14,31.71,32.13,50600.0,16.4881,16.5396,16.3183,16.5344,50600.0
2009-01-13 15:40:00,32.07,32.1,31.76,31.9,21100.0,16.5035,16.519,16.344,16.4161,21100.0
2009-01-13 15:50:00,31.9,32.2,31.76,32.1,24800.0,16.4161,16.5704,16.344,16.519,24800.0
2009-01-13 16:00:00,32.13,32.15,32.13,32.14,1100.0,16.5344,16.5447,16.5344,16.5396,1100.0
2009-01-13 16:10:00,32.14,32.14,32.14,32.14,0.0,16.5396,16.5396,16.5396,16.5396,0.0
2009-01-14 09:30:00,31.48,31.48,30.7,30.78,80200.0,16.1999,16.1999,15.7985,15.8397,80200.0
2009-01-14 09:40:00,30.76,30.9,30.56,30.69,46400.0,15.8294,15.9014,15.7265,15.7934,46400.0
2009-01-14 09:50:00,30.7,30.88,30.55,30.67,98200.0,15.7985,15.8912,15.7213,15.7831,98200.0
2009-01-14 10:00:00,30.67,30.83,30.61,30.68,83500.0,15.7831,15.8654,15.7522,15.7882,83500.0
2009-01-14 10:10:00,30.66,30.72,30.48,30.53,48400.0,15.7779,15.8088,15.6853,15.711,48400.0
2009-01-14 10:20:00,30.5,30.74,30.49,30.63,37300.0,15.6956,15.8191,15.6905,15.7625,37300.0
2009-01-14 10:30:00,30.61,30.67,30.47,30.48,56200.0,15.7522,15.7831,15.6802,15.6853,56200.0
2009-01-14 10:40:00,30.47,30.48,30.3,30.45,71300.0,15.6802,15.6853,15.5927,15.6699,71300.0
2009-01-14 10:50:00,30.45,30.51,30.35,30.44,65600.0,15.6699,15.7008,15.6184,15.6647,65600.0
2009-01-14 11:00:00,30.42,30.51,30.4,30.4,27200.0,15.6544,15.7008,15.6441,15.6441,27200.0
2009-01-14 11:10:00,30.37,30.47,30.33,30.47,35300.0,15.6287,15.6802,15.6081,15.6802,35300.0
2009-01-14 11:20:00,30.5,30.61,30.45,30.58,50500.0,15.6956,15.7522,15.6699,15.7368,50500.0
2009-01-14 11:30:00,30.59,30.64,30.52,30.57,25300.0,15.7419,15.7676,15.7059,15.7316,25300.0
2009-01-14 11:40:00,30.58,30.71,30.55,30.66,30100.0,15.7368,15.8037,15.7213,15.7779,30100.0
2009-01-14 11:50:00,30.68,30.94,30.68,30.85,27600.0,15.7882,15.922,15.7882,15.8757,27600.0
2009-01-14 12:00:00,30.87,30.89,30.66,30.76,27000.0,15.886,15.8963,15.7779,15.8294,27000.0
2009-01-14 12:10:00,30.8,30.82,30.6,30.62,30600.0,15.85,15.8603,15.7471,15.7574,30600.0
2009-01-14 12:20:00,30.63,30.72,30.58,30.71,37500.0,15.7625,15.8088,15.7368,15.8037,37500.0
2009-01-14 12:30:00,30.71,30.79,30.67,30.73,41000.0,15.8037,15.8448,15.7831,15.814,41000.0
2009-01-14 12:40:00,30.73,30.73,30.59,30.6,26000.0,15.814,15.814,15.7419,15.7471,26000.0
2009-01-14 12:50:00,30.59,30.74,30.59,30.67,24700.0,15.7419,15.8191,15.7419,15.7831,24700.0
2009-01-14 13:00:00,30.68,30.72,30.62,30.63,32800.0,15.7882,15.8088,15.7574,15.7625,32800.0
2009-01-14 13:10:00,30.63,30.64,30.46,30.46,18900.0,15.7625,15.7676,15.675,15.675,18900.0
2009-01-14 13:20:00,30.47,30.49,30.39,30.41,35700.0,15.6802,15.6905,15.639,15.6493,35700.0
2009-01-14 13:30:00,30.43,30.47,30.37,30.39,57300.0,15.6596,15.6802,15.6287,15.639,57300.0
2009-01-14 13:40:00,30.41,30.5,30.37,30.45,27400.0,15.6493,15.6956,15.6287,15.6699,27400.0
2009-01-14 13:50:00,30.42,30.46,30.37,30.43,56100.0,15.6544,15.675,15.6287,15.6596,56100.0
2009-01-14 14:00:00,30.42,30.46,30.13,30.39,112800.0,15.6544,15.675,15.5052,15.639,112800.0
2009-01-14 14:10:00,30.4,30.56,30.35,30.46,125900.0,15.6441,15.7265,15.6184,15.675,125900.0
2009-01-14 14:20:00,30.44,30.46,30.27,30.39,62200.0,15.6647,15.675,15.5772,15.639,62200.0
2009-01-14 14:30:00,30.38,30.9,30.38,30.75,63900.0,15.6339,15.9014,15.6339,15.8243,63900.0
2009-01-14 14:40:00,30.74,30.82,30.66,30.7,132400.0,15.8191,15.8603,15.7779,15.7985,132400.0
2009-01-14 14:50:00,30.7,30.96,30.69,30.84,148800.0,15.7985,15.9323,15.7934,15.8706,148800.0
2009-01-14 15:00:00,30.81,30.81,30.52,30.56,119200.0,15.8551,15.8551,15.7059,15.7265,119200.0
2009-01-14 15:10:00,30.56,30.58,30.33,30.49,89700.0,15.7265,15.7368,15.6081,15.6905,89700.0
2009-01-14 15:20:00,30.47,30.64,30.36,30.36,62200.0,15.6802,15.7676,15.6236,15.6236,62200.0
2009-01-14 15:30:00,30.35,30.48,30.21,30.22,57100.0,15.6184,15.6853,15.5464,15.5515,57100.0
2009-01-14 15:40:00,30.2,30.52,30.1,30.45,53200.0,15.5412,15.7059,15.4898,15.6699,53200.0
2009-01-14 15:50:00,30.46,30.64,30.3,30.42,51300.0,15.675,15.7676,15.5927,15.6544,51300.0
2009-01-14 16:00:00,30.31,30.31,30.31,30.31,3000.0,15.5978,15.5978,15.5978,15.5978,3000.0
2009-01-14 16:10:00,30.31,30.31,30.31,30.31,0.0,15.5978,15.5978,15.5978,15.5978,0.0
2009-01-15 09:30:00,30.42,30.42,29.89,30.0,181400.0,15.6544,15.6544,15.3817,15.4383,181400.0
2009-01-15 09:40:00,30.0,30.0,29.46,29.53,149100.0,15.4383,15.4383,15.1604,15.1964,149100.0
2009-01-15 09:50:00,29.52,29.89,29.52,29.78,86000.0,15.1913,15.3817,15.1913,15.3251,86000.0
2009-01-15 10:00:00,29.79,29.84,29.5,29.56,139000.0,15.3302,15.356,15.181,15.2119,139000.0
2009-01-15 10:10:00,29.55,29.65,29.21,29.26,174600.0,15.2067,15.2582,15.0318,15.0575,174600.0
2009-01-15 10:20:00,29.22,29.34,29.1,29.11,72000.0,15.0369,15.0987,14.9752,14.9803,72000.0
2009-01-15 10:30:00,29.08,29.12,28.89,29.09,163600.0,14.9649,14.9854,14.8671,14.97,163600.0
2009-01-15 10:40:00,29.07,29.27,29.04,29.27,37500.0,14.9597,15.0626,14.9443,15.0626,37500.0
2009-01-15 10:50:00,29.27,29.37,29.23,29.3,79900.0,15.0626,15.1141,15.042,15.0781,79900.0
2009-01-15 11:00:00,29.28,29.48,29.23,29.46,67500.0,15.0678,15.1707,15.042,15.1604,67500.0
2009-01-15 11:10:00,29.48,29.49,29.28,29.28,45000.0,15.1707,15.1758,15.0678,15.0678,45000.0
2009-01-15 11:20:00,29.28,29.42,29.26,29.37,46900.0,15.0678,15.1398,15.0575,15.1141,46900.0
2009-01-15 11:30:00,29.35,29.4,29.27,29.31,30300.0,15.1038,15.1295,15.0626,15.0832,30300.0
2009-01-15 11:40:00,29.3,29.33,29.14,29.15,31700.0,15.0781,15.0935,14.9957,15.0009,31700.0
2009-01-15 11:50:00,29.13,29.28,29.11,29.24,31000.0,14.9906,15.0678,14.9803,15.0472,31000.0
2009-01-15 12:00:00,29.2,29.24,29.07,29.1,43900.0,15.0266,15.0472,14.9597,14.9752,43900.0
2009-01-15 12:10:00,29.08,29.28,29.08,29.26,63100.0,14.9649,15.0678,14.9649,15.0575,63100.0
2009-01-15 12:20:00,29.22,29.24,29.08,29.15,51500.0,15.0369,15.0472,14.9649,15.0009,51500.0
2009-01-15 12:30:00,29.16,29.17,29.04,29.04,24500.0,15.006,15.0112,14.9443,14.9443,24500.0
2009-01-15 12:40:00,29.06,29.23,29.06,29.23,19000.0,14.9546,15.042,14.9546,15.042,19000.0
2009-01-15 12:50:00,29.24,29.3,29.17,29.22,27600.0,15.0472,15.0781,15.0112,15.0369,27600.0
2009-01-15 13:00:00,29.32,29.41,29.32,29.4,49900.0,15.0884,15.1347,15.0884,15.1295,49900.0
2009-01-15 13:10:00,29.41,29.49,29.35,29.39,60300.0,15.1347,15.1758,15.1038,15.1244,60300.0
2009-01-15 13:20:00,29.4,29.49,29.29,29.48,60300.0,15.1295,15.1758,15.0729,15.1707,60300.0
2009-01-15 13:30:00,29.5,29.93,29.5,29.93,57900.0,15.181,15.4023,15.181,15.4023,57900.0
2009-01-15 13:40:00,29.95,30.05,29.75,29.84,152800.0,15.4126,15.464,15.3096,15.356,152800.0
2009-01-15 13:50:00,29.81,30.96,29.81,30.9,248700.0,15.3405,15.9323,15.3405,15.9014,248700.0
2009-01-15 14:00:00,30.93,31.19,30.71,31.04,208300.0,15.9169,16.0507,15.8037,15.9735,208300.0
2009-01-15 14:10:00,31.11,31.23,30.93,31.17,228000.0,16.0095,16.0713,15.9169,16.0404,228000.0
2009-01-15 14:20:00,31.21,31.59,31.17,31.57,236500.0,16.061,16.2565,16.0404,16.2462,236500.0
2009-01-15 14:30:00,31.6,32.12,31.51,31.91,91200.0,16.2617,16.5293,16.2154,16.4212,91200.0
2009-01-15 14:40:00,31.92,32.15,31.78,32.05,124100.0,16.4264,16.5447,16.3543,16.4933,124100.0
2009-01-15 14:50:00,32.06,32.13,31.59,31.6,100000.0,16.4984,16.5344,16.2565,16.2617,100000.0
2009-01-15 15:00:00,31.58,31.92,31.27,31.48,139200.0,16.2514,16.4264,16.0919,16.1999,139200.0
2009-01-15 15:10:00,31.51,31.82,31.45,31.76,105600.0,16.2154,16.3749,16.1845,16.344,105600.0
2009-01-15 15:20:00,31.76,31.82,31.24,31.34,130000.0,16.344,16.3749,16.0764,16.1279,130000.0
2009-01-15 15:30:00,31.35,31.35,30.45,30.74,119700.0,16.133,16.133,15.6699,15.8191,119700.0
2009-01-15 15:40:00,30.75,30.75,30.11,30.27,97700.0,15.8243,15.8243,15.4949,15.5772,97700.0
2009-01-15 15:50:00,30.27,31.47,30.27,31.4,92300.0,15.5772,16.1948,15.5772,16.1588,92300.0
2009-01-15 16:00:00,31.42,31.42,31.42,31.42,300.0,16.169,16.169,16.169,16.169,300.0
2009-01-15 16:10:00,31.42,31.42,31.42,31.42,0.0,16.169,16.169,16.169,16.169,0.0
2009-01-16 09:30:00,31.95,32.39,31.92,32.14,125400.0,16.4418,16.6682,16.4264,16.5396,125400.0
2009-01-16 09:40:00,32.15,32.4,31.83,32.33,173300.0,16.5447,16.6734,16.38,16.6373,173300.0
2009-01-16 09:50:00,32.35,32.37,32.01,32.1,88900.0,16.6476,16.6579,16.4727,16.519,88900.0
2009-01-16 10:00:00,32.11,32.39,32.05,32.09,83800.0,16.5241,16.6682,16.4933,16.5138,83800.0
2009-01-16 10:10:00,32.08,32.18,31.81,31.81,152400.0,16.5087,16.5601,16.3697,16.3697,152400.0
2009-01-16 10:20:00,31.81,32.18,31.81,32.15,108400.0,16.3697,16.5601,16.3697,16.5447,108400.0
2009-01-16 10:30:00,32.13,32.26,32.08,32.12,97100.0,16.5344,16.6013,16.5087,16.5293,97100.0
2009-01-16 10:40:00,32.12,32.19,32.03,32.07,72300.0,16.5293,16.5653,16.483,16.5035,72300.0
2009-01-16 10:50:00,32.08,32.14,31.95,32.14,150300.0,16.5087,16.5396,16.4418,16.5396,150300.0
2009-01-16 11:00:00,32.12,32.23,31.99,32.01,108400.0,16.5293,16.5859,16.4624,16.4727,108400.0
2009-01-16 11:10:00,31.99,32.01,31.65,31.73,142000.0,16.4624,16.4727,16.2874,16.3286,142000.0
2009-01-16 11:20:00,31.74,31.78,31.54,31.7,108000.0,16.3337,16.3543,16.2308,16.3131,108000.0
2009-01-16 11:30:00,31.68,31.72,31.06,31.25,126900.0,16.3028,16.3234,15.9838,16.0816,126900.0
2009-01-16 11:40:00,31.25,31.37,31.1,31.26,71100.0,16.0816,16.1433,16.0044,16.0867,71100.0
2009-01-16 11:50:00,31.28,31.44,31.01,31.09,78700.0,16.097,16.1793,15.9581,15.9992,78700.0
2009-01-16 12:00:00,31.09,31.21,30.89,30.89,125500.0,15.9992,16.061,15.8963,15.8963,125500.0
2009-01-16 12:10:00,30.88,31.02,30.71,30.85,173900.0,15.8912,15.9632,15.8037,15.8757,173900.0
2009-01-16 12:20:00,30.86,30.87,30.62,30.82,278900.0,15.8809,15.886,15.7574,15.8603,278900.0
2009-01-16 12:30:00,30.81,31.15,30.79,31.15,186700.0,15.8551,16.0301,15.8448,16.0301,186700.0
2009-01-16 12:40:00,31.19,31.3,31.05,31.14,168900.0,16.0507,16.1073,15.9786,16.025,168900.0
2009-01-16 12:50:00,31.14,31.63,31.12,31.36,243300.0,16.025,16.2771,16.0147,16.1382,243300.0
2009-01-16 13:00:00,31.39,31.67,31.37,31.39,284200.0,16.1536,16.2977,16.1433,16.1536,284200.0
2009-01-16 13:10:00,31.4,31.66,31.15,31.32,299200.0,16.1588,16.2926,16.0301,16.1176,299200.0
2009-01-16 13:20:00,31.28,31.39,31.16,31.34,244300.0,16.097,16.1536,16.0352,16.1279,244300.0
2009-01-16 13:30:00,31.38,31.85,31.32,31.69,366100.0,16.1485,16.3903,16.1176,16.308,366100.0
2009-01-16 13:40:00,31.67,31.82,31.49,31.53,287700.0,16.2977,16.3749,16.2051,16.2257,287700.0
2009-01-16 13:50:00,31.49,31.69,31.37,31.64,87100.0,16.2051,16.308,16.1433,16.2823,87100.0
2009-01-16 14:00:00,31.68,31.94,31.53,31.79,113800.0,16.3028,16.4366,16.2257,16.3595,113800.0
2009-01-16 14:10:00,31.83,31.88,31.5,31.65,70700.0,16.38,16.4058,16.2102,16.2874,70700.0
2009-01-16 14:20:00,31.62,31.81,31.45,31.68,92400.0,16.272,16.3697,16.1845,16.3028,92400.0
2009-01-16 14:30:00,31.72,31.8,31.36,31.5,57100.0,16.3234,16.3646,16.1382,16.2102,57100.0
2009-01-16 14:40:00,31.53,31.69,31.42,31.47,101500.0,16.2257,16.308,16.169,16.1948,101500.0
2009-01-16 14:50:00,31.49,31.84,31.47,31.84,125000.0,16.2051,16.3852,16.1948,16.3852,125000.0
2009-01-16 15:00:00,31.84,31.89,31.51,31.77,58400.0,16.3852,16.4109,16.2154,16.3492,58400.0
2009-01-16 15:10:00,31.78,32.16,31.78,32.06,102100.0,16.3543,16.5499,16.3543,16.4984,102100.0
2009-01-16 15:20:00,32.05,32.17,31.75,31.75,57000.0,16.4933,16.555,16.3389,16.3389,57000.0
2009-01-16 15:30:00,31.7,31.96,31.69,31.89,38300.0,16.3131,16.4469,16.308,16.4109,38300.0
2009-01-16 15:40:00,31.88,32.04,31.79,32.04,45500.0,16.4058,16.4881,16.3595,16.4881,45500.0
2009-01-16 15:50:00,32.04,32.71,32.04,32.58,97600.0,16.4881,16.8329,16.4881,16.766,97600.0
2009-01-16 16:00:00,32.52,32.64,32.5,32.5,55100.0,16.7351,16.7969,16.7248,16.7248,55100.0
2009-01-16 16:10:00,32.53,32.6,32.5,32.6,7500.0,16.7403,16.7763,16.7248,16.7763,7500.0
2009-01-20 09:30:00,32.06,32.18,31.3,31.33,205600.0,16.4984,16.5601,16.1073,16.1227,205600.0
2009-01-20 09:40:00,31.32,31.66,30.77,30.85,212800.0,16.1176,16.2926,15.8345,15.8757,212800.0
2009-01-20 09:50:00,30.89,31.08,30.72,30.83,230800.0,15.8963,15.9941,15.8088,15.8654,230800.0
2009-01-20 10:00:00,30.84,31.28,30.66,31.04,140800.0,15.8706,16.097,15.7779,15.9735,140800.0
2009-01-20 10:10:00,30.99,31.29,30.96,31.21,157700.0,15.9478,16.1021,15.9323,16.061,157700.0
2009-01-20 10:20:00,31.21,31.63,31.18,31.44,108100.0,16.061,16.2771,16.0455,16.1793,108100.0
2009-01-20 10:30:00,31.48,31.54,31.31,31.4,103900.0,16.1999,16.2308,16.1124,16.1588,103900.0
2009-01-20 10:40:00,31.35,31.36,31.22,31.32,126400.0,16.133,16.1382,16.0661,16.1176,126400.0
2009-01-20 10:50:00,31.31,31.48,31.25,31.26,91100.0,16.1124,16.1999,16.0816,16.0867,91100.0
2009-01-20 11:00:00,31.26,31.34,30.99,31.05,105400.0,16.0867,16.1279,15.9478,15.9786,105400.0
2009-01-20 11:10:00,31.05,31.08,30.97,31.03,105700.0,15.9786,15.9941,15.9375,15.9683,105700.0
2009-01-20 11:20:00,30.99,31.09,30.89,31.05,71300.0,15.9478,15.9992,15.8963,15.9786,71300.0
2009-01-20 11:30:00,31.05,31.65,31.05,31.64,116900.0,15.9786,16.2874,15.9786,16.2823,116900.0
2009-01-20 11:40:00,31.64,31.64,31.49,31.51,104100.0,16.2823,16.2823,16.2051,16.2154,104100.0
2009-01-20 11:50:00,31.49,31.49,31.27,31.31,36800.0,16.2051,16.2051,16.0919,16.1124,36800.0
2009-01-20 12:00:00,31.32,31.59,31.32,31.46,52200.0,16.1176,16.2565,16.1176,16.1896,52200.0
2009-01-20 12:10:00,31.43,31.58,31.41,31.51,74700.0,16.1742,16.2514,16.1639,16.2154,74700.0
2009-01-20 12:20:00,31.49,31.5,30.94,31.03,117600.0,16.2051,16.2102,15.922,15.9683,117600.0
2009-01-20 12:30:00,31.01,31.31,30.98,31.15,115800.0,15.9581,16.1124,15.9426,16.0301,115800.0
2009-01-20 12:40:00,31.1,31.41,31.07,31.28,78200.0,16.0044,16.1639,15.9889,16.097,78200.0
2009-01-20 12:50:00,31.27,31.35,30.99,31.08,64300.0,16.0919,16.133,15.9478,15.9941,64300.0
2009-01-20 13:00:00,31.08,31.28,30.96,30.97,81700.0,15.9941,16.097,15.9323,15.9375,81700.0
2009-01-20 13:10:00,30.95,31.06,30.9,30.93,66200.0,15.9272,15.9838,15.9014,15.9169,66200.0
2009-01-20 13:20:00,30.91,31.13,30.91,31.08,41900.0,15.9066,16.0198,15.9066,15.9941,41900.0
2009-01-20 13:30:00,31.06,31.13,30.84,31.04,59400.0,15.9838,16.0198,15.8706,15.9735,59400.0
2009-01-20 13:40:00,31.03,31.1,30.83,30.83,69700.0,15.9683,16.0044,15.8654,15.8654,69700.0
2009-01-20 13:50:00,30.82,30.93,30.81,30.88,53000.0,15.8603,15.9169,15.8551,15.8912,53000.0
2009-01-20 14:00:00,30.81,30.96,30.72,30.9,72600.0,15.8551,15.9323,15.8088,15.9014,72600.0
2009-01-20 14:10:00,30.9,30.91,30.57,30.6,80700.0,15.9014,15.9066,15.7316,15.7471,80700.0
2009-01-20 14:20:00,30.61,30.66,30.32,30.64,65700.0,15.7522,15.7779,15.603,15.7676,65700.0
2009-01-20 14:30:00,30.62,30.79,30.53,30.67,71200.0,15.7574,15.8448,15.711,15.7831,71200.0
2009-01-20 14:40:00,30.67,30.7,30.31,30.45,66200.0,15.7831,15.7985,15.5978,15.6699,66200.0
2009-01-20 14:50:00,30.45,30.58,30.21,30.3,75300.0,15.6699,15.7368,15.5464,15.5927,75300.0
2009-01-20 15:00:00,30.31,30.34,29.89,29.99,108700.0,15.5978,15.6133,15.3817,15.4332,108700.0
2009-01-20 15:10:00,29.96,30.15,29.73,29.82,78000.0,15.4177,15.5155,15.2994,15.3457,78000.0
2009-01-20 15:20:00,29.82,30.26,29.78,29.92,98800.0,15.3457,15.5721,15.3251,15.3971,98800.0
2009-01-20 15:30:00,29.9,30.16,29.48,29.74,69900.0,15.3868,15.5206,15.1707,15.3045,69900.0
2009-01-20 15:40:00,29.73,29.73,29.28,29.67,92900.0,15.2994,15.2994,15.0678,15.2685,92900.0
2009-01-20 15:50:00,29.64,29.64,28.8,28.96,120400.0,15.253,15.253,14.8208,14.9031,120400.0
2009-01-20 16:00:00,28.88,28.93,28.85,28.93,15700.0,14.8619,14.8877,14.8465,14.8877,15700.0
2009-01-20 16:10:00,28.93,28.93,28.93,28.93,0.0,14.8877,14.8877,14.8877,14.8877,0.0
2009-01-21 09:30:00,29.64,29.92,29.2,29.25,89600.0,15.253,15.3971,15.0266,15.0523,89600.0
2009-01-21 09:40:00,29.2,29.39,28.91,29.39,225700.0,15.0266,15.1244,14.8774,15.1244,225700.0
2009-01-21 09:50:00,29.4,29.87,29.29,29.72,297400.0,15.1295,15.3714,15.0729,15.2942,297400.0
2009-01-21 10:00:00,29.72,29.86,29.49,29.72,145400.0,15.2942,15.3663,15.1758,15.2942,145400.0
2009-01-21 10:10:00,29.7,29.85,29.56,29.84,105400.0,15.2839,15.3611,15.2119,15.356,105400.0
2009-01-21 10:20:00,29.81,29.85,29.32,29.33,79000.0,15.3405,15.3611,15.0884,15.0935,79000.0
2009-01-21 10:30:00,29.32,29.52,29.15,29.25,124600.0,15.0884,15.1913,15.0009,15.0523,124600.0
2009-01-21 10:40:00,29.25,29.26,28.97,29.02,108200.0,15.0523,15.0575,14.9083,14.934,108200.0
2009-01-21 10:50:00,29.02,29.06,28.66,28.71,86100.0,14.934,14.9546,14.7487,14.7745,86100.0
2009-01-21 11:00:00,28.72,29.1,28.72,29.1,62200.0,14.7796,14.9752,14.7796,14.9752,62200.0
2009-01-21 11:10:00,29.09,29.1,28.9,29.08,28700.0,14.97,14.9752,14.8722,14.9649,28700.0
2009-01-21 11:20:00,29.08,29.33,29.08,29.22,73100.0,14.9649,15.0935,14.9649,15.0369,73100.0
2009-01-21 11:30:00,29.33,29.48,29.23,29.34,103600.0,15.0935,15.1707,15.042,15.0987,103600.0
2009-01-21 11:40:00,29.31,29.58,29.27,29.53,59100.0,15.0832,15.2222,15.0626,15.1964,59100.0
2009-01-21 11:50:00,29.55,29.78,29.47,29.51,85900.0,15.2067,15.3251,15.1656,15.1861,85900.0
2009-01-21 12:00:00,29.56,29.71,29.4,29.71,51100.0,15.2119,15.2891,15.1295,15.2891,51100.0
2009-01-21 12:10:00,29.73,29.83,29.61,29.65,63400.0,15.2994,15.3508,15.2376,15.2582,63400.0
2009-01-21 12:20:00,29.65,29.73,29.53,29.58,38200.0,15.2582,15.2994,15.1964,15.2222,38200.0
2009-01-21 12:30:00,29.56,29.7,29.45,29.45,33900.0,15.2119,15.2839,15.1553,15.1553,33900.0
2009-01-21 12:40:00,29.43,29.56,29.29,29.36,37800.0,15.145,15.2119,15.0729,15.1089,37800.0
2009-01-21 12:50:00,29.36,29.55,29.2,29.55,31900.0,15.1089,15.2067,15.0266,15.2067,31900.0
2009-01-21 13:00:00,29.57,29.78,29.45,29.68,107400.0,15.217,15.3251,15.1553,15.2736,107400.0
2009-01-21 13:10:00,29.66,29.66,29.44,29.56,82100.0,15.2633,15.2633,15.1501,15.2119,82100.0
2009-01-21 13:20:00,29.57,29.57,29.32,29.32,40700.0,15.217,15.217,15.0884,15.0884,40700.0
2009-01-21 13:30:00,29.36,29.67,29.3,29.61,162000.0,15.1089,15.2685,15.0781,15.2376,162000.0
2009-01-21 13:40:00,29.63,29.7,29.51,29.63,101100.0,15.2479,15.2839,15.1861,15.2479,101100.0
2009-01-21 13:50:00,29.61,29.66,29.45,29.64,116300.0,15.2376,15.2633,15.1553,15.253,116300.0
2009-01-21 14:00:00,29.68,29.69,29.58,29.61,39700.0,15.2736,15.2788,15.2222,15.2376,39700.0
2009-01-21 14:10:00,29.63,29.85,29.62,29.76,89800.0,15.2479,15.3611,15.2427,15.3148,89800.0
2009-01-21 14:20:00,29.73,29.83,29.67,29.76,42800.0,15.2994,15.3508,15.2685,15.3148,42800.0
2009-01-21 14:30:00,29.78,30.04,29.75,29.95,53800.0,15.3251,15.4589,15.3096,15.4126,53800.0
2009-01-21 14:40:00,29.93,30.23,29.93,30.12,104400.0,15.4023,15.5567,15.4023,15.5001,104400.0
2009-01-21 14:50:00,30.11,30.39,30.08,30.39,64300.0,15.4949,15.639,15.4795,15.639,64300.0
2009-01-21 15:00:00,30.4,30.82,30.33,30.82,73300.0,15.6441,15.8603,15.6081,15.8603,73300.0
2009-01-21 15:10:00,30.84,30.91,30.67,30.85,76700.0,15.8706,15.9066,15.7831,15.8757,76700.0
2009-01-21 15:20:00,30.86,30.88,30.37,30.72,91500.0,15.8809,15.8912,15.6287,15.8088,91500.0
2009-01-21 15:30:00,30.7,31.05,30.56,31.05,85200.0,15.7985,15.9786,15.7265,15.9786,85200.0
2009-01-21 15:40:00,31.04,31.05,30.76,30.93,69900.0,15.9735,15.9786,15.8294,15.9169,69900.0
2009-01-21 15:50:00,30.94,32.01,30.94,32.0,99200.0,15.922,16.4727,15.922,16.4675,99200.0
2009-01-21 16:00:00,31.97,32.34,31.93,32.34,9300.0,16.4521,16.6425,16.4315,16.6425,9300.0
2009-01-21 16:10:00,32.34,32.34,32.34,32.34,0.0,16.6425,16.6425,16.6425,16.6425,0.0
2009-01-22 09:30:00,30.82,30.96,30.39,30.64,169600.0,15.8603,15.9323,15.639,15.7676,169600.0
2009-01-22 09:40:00,30.67,30.86,30.32,30.46,168000.0,15.7831,15.8809,15.603,15.675,168000.0
2009-01-22 09:50:00,30.45,30.91,30.4,30.52,184700.0,15.6699,15.9066,15.6441,15.7059,184700.0
2009-01-22 10:00:00,30.49,30.82,30.48,30.77,167800.0,15.6905,15.8603,15.6853,15.8345,167800.0
2009-01-22 10:10:00,30.78,30.84,30.52,30.83,97400.0,15.8397,15.8706,15.7059,15.8654,97400.0
2009-01-22 10:20:00,30.81,30.88,30.55,30.68,115700.0,15.8551,15.8912,15.7213,15.7882,115700.0
2009-01-22 10:30:00,30.62,30.7,30.44,30.47,128300.0,15.7574,15.7985,15.6647,15.6802,128300.0
2009-01-22 10:40:00,30.47,30.52,30.21,30.49,114200.0,15.6802,15.7059,15.5464,15.6905,114200.0
2009-01-22 10:50:00,30.51,30.55,30.35,30.43,70300.0,15.7008,15.7213,15.6184,15.6596,70300.0
2009-01-22 11:00:00,30.44,30.45,30.25,30.38,64200.0,15.6647,15.6699,15.567,15.6339,64200.0
2009-01-22 11:10:00,30.4,30.75,30.4,30.56,76300.0,15.6441,15.8243,15.6441,15.7265,76300.0
2009-01-22 11:20:00,30.55,30.71,30.43,30.53,82000.0,15.7213,15.8037,15.6596,15.711,82000.0
2009-01-22 11:30:00,30.5,30.5,30.15,30.15,54700.0,15.6956,15.6956,15.5155,15.5155,54700.0
2009-01-22 11:40:00,30.14,30.23,30.05,30.11,89800.0,15.5103,15.5567,15.464,15.4949,89800.0
2009-01-22 11:50:00,30.08,30.14,29.79,29.86,92900.0,15.4795,15.5103,15.3302,15.3663,92900.0
2009-01-22 12:00:00,29.85,30.06,29.83,30.02,70100.0,15.3611,15.4692,15.3508,15.4486,70100.0
2009-01-22 12:10:00,30.01,30.08,29.87,30.06,79900.0,15.4434,15.4795,15.3714,15.4692,79900.0
2009-01-22 12:20:00,30.06,30.14,29.96,30.12,59400.0,15.4692,15.5103,15.4177,15.5001,59400.0
2009-01-22 12:30:00,30.05,30.49,30.02,30.41,60100.0,15.464,15.6905,15.4486,15.6493,60100.0
2009-01-22 12:40:00,30.41,30.73,30.22,30.69,63800.0,15.6493,15.814,15.5515,15.7934,63800.0
2009-01-22 12:50:00,30.69,30.69,30.4,30.4,73000.0,15.7934,15.7934,15.6441,15.6441,73000.0
2009-01-22 13:00:00,30.41,30.68,30.41,30.46,48100.0,15.6493,15.7882,15.6493,15.675,48100.0
2009-01-22 13:10:00,30.44,30.5,30.25,30.45,38700.0,15.6647,15.6956,15.567,15.6699,38700.0
2009-01-22 13:20:00,30.43,30.62,30.24,30.42,55700.0,15.6596,15.7574,15.5618,15.6544,55700.0
2009-01-22 13:30:00,30.4,30.51,30.3,30.43,78600.0,15.6441,15.7008,15.5927,15.6596,78600.0
2009-01-22 13:40:00,30.39,30.88,30.32,30.75,84300.0,15.639,15.8912,15.603,15.8243,84300.0
2009-01-22 13:50:00,30.73,31.13,30.68,31.13,55500.0,15.814,16.0198,15.7882,16.0198,55500.0
2009-01-22 14:00:00,31.13,31.8,31.04,31.65,125800.0,16.0198,16.3646,15.9735,16.2874,125800.0
2009-01-22 14:10:00,31.64,31.86,31.44,31.72,132800.0,16.2823,16.3955,16.1793,16.3234,132800.0
2009-01-22 14:20:00,31.83,31.85,31.62,31.71,101300.0,16.38,16.3903,16.272,16.3183,101300.0
2009-01-22 14:30:00,31.68,31.68,31.22,31.51,156400.0,16.3028,16.3028,16.0661,16.2154,156400.0
2009-01-22 14:40:00,31.58,31.58,30.94,30.94,157800.0,16.2514,16.2514,15.922,15.922,157800.0
2009-01-22 14:50:00,30.92,31.17,30.9,31.13,120200.0,15.9117,16.0404,15.9014,16.0198,120200.0
2009-01-22 15:00:00,31.15,31.21,30.27,30.43,161700.0,16.0301,16.061,15.5772,15.6596,161700.0
2009-01-22 15:10:00,30.41,30.62,30.2,30.29,137100.0,15.6493,15.7574,15.5412,15.5875,137100.0
2009-01-22 15:20:00,30.28,30.64,30.2,30.6,98300.0,15.5824,15.7676,15.5412,15.7471,98300.0
2009-01-22 15:30:00,30.6,30.62,30.21,30.25,55700.0,15.7471,15.7574,15.5464,15.567,55700.0
2009-01-22 15:40:00,30.26,31.34,30.26,31.2,58600.0,15.5721,16.1279,15.5721,16.0558,58600.0
2009-01-22 15:50:00,31.18,31.21,30.2,30.28,63700.0,16.0455,16.061,15.5412,15.5824,63700.0
2009-01-22 16:00:00,30.24,30.24,30.24,30.24,100.0,15.5618,15.5618,15.5618,15.5618,100.0
2009-01-22 16:10:00,30.35,30.35,30.35,30.35,100.0,15.6184,15.6184,15.6184,15.6184,100.0
2009-01-23 09:30:00,29.25,29.51,29.05,29.27,250500.0,15.0523,15.1861,14.9494,15.0626,250500.0
2009-01-23 09:40:00,29.26,29.52,29.22,29.49,185000.0,15.0575,15.1913,15.0369,15.1758,185000.0
2009-01-23 09:50:00,29.49,29.86,29.44,29.66,96000.0,15.1758,15.3663,15.1501,15.2633,96000.0
2009-01-23 10:00:00,29.67,29.99,29.64,29.74,121200.0,15.2685,15.4332,15.253,15.3045,121200.0
2009-01-23 10:10:00,29.73,30.11,29.64,30.05,132100.0,15.2994,15.4949,15.253,15.464,132100.0
2009-01-23 10:20:00,30.04,30.48,29.96,30.25,77400.0,15.4589,15.6853,15.4177,15.567,77400.0
2009-01-23 10:30:00,30.21,30.22,29.96,30.0,58200.0,15.5464,15.5515,15.4177,15.4383,58200.0
2009-01-23 10:40:00,29.97,30.0,29.87,29.99,27400.0,15.4229,15.4383,15.3714,15.4332,27400.0
2009-01-23 10:50:00,29.96,30.12,29.95,30.06,25400.0,15.4177,15.5001,15.4126,15.4692,25400.0
2009-01-23 11:00:00,30.1,30.63,30.05,30.46,163800.0,15.4898,15.7625,15.464,15.675,163800.0
2009-01-23 11:10:00,30.48,31.03,30.4,30.95,84300.0,15.6853,15.9683,15.6441,15.9272,84300.0
2009-01-23 11:20:00,30.93,31.05,30.67,30.76,99300.0,15.9169,15.9786,15.7831,15.8294,99300.0
2009-01-23 11:30:00,30.82,30.9,30.67,30.85,66600.0,15.8603,15.9014,15.7831,15.8757,66600.0
2009-01-23 11:40:00,30.87,31.03,30.68,30.79,88600.0,15.886,15.9683,15.7882,15.8448,88600.0
2009-01-23 11:50:00,30.81,30.89,30.5,30.59,82300.0,15.8551,15.8963,15.6956,15.7419,82300.0
2009-01-23 12:00:00,30.6,30.76,30.57,30.67,62000.0,15.7471,15.8294,15.7316,15.7831,62000.0
2009-01-23 12:10:00,30.7,30.93,30.7,30.74,110300.0,15.7985,15.9169,15.7985,15.8191,110300.0
2009-01-23 12:20:00,30.75,30.98,30.72,30.8,73500.0,15.8243,15.9426,15.8088,15.85,73500.0
2009-01-23 12:30:00,30.78,30.78,30.34,30.36,83300.0,15.8397,15.8397,15.6133,15.6236,83300.0
2009-01-23 12:40:00,30.32,30.49,30.32,30.48,75200.0,15.603,15.6905,15.603,15.6853,75200.0
2009-01-23 12:50:00,30.48,30.61,30.25,30.36,117200.0,15.6853,15.7522,15.567,15.6236,117200.0
2009-01-23 13:00:00,30.33,30.55,30.28,30.37,119400.0,15.6081,15.7213,15.5824,15.6287,119400.0
2009-01-23 13:10:00,30.41,30.72,30.39,30.69,107000.0,15.6493,15.8088,15.639,15.7934,107000.0
2009-01-23 13:20:00,30.65,30.72,30.57,30.57,66700.0,15.7728,15.8088,15.7316,15.7316,66700.0
2009-01-23 13:30:00,30.53,30.85,30.53,30.69,85600.0,15.711,15.8757,15.711,15.7934,85600.0
2009-01-23 13:40:00,30.7,30.78,30.63,30.73,41600.0,15.7985,15.8397,15.7625,15.814,41600.0
2009-01-23 13:50:00,30.74,30.85,30.64,30.84,77100.0,15.8191,15.8757,15.7676,15.8706,77100.0
2009-01-23 14:00:00,30.88,30.9,30.67,30.72,46400.0,15.8912,15.9014,15.7831,15.8088,46400.0
2009-01-23 14:10:00,30.69,30.75,30.54,30.72,39500.0,15.7934,15.8243,15.7162,15.8088,39500.0
2009-01-23 14:20:00,30.72,31.24,30.65,31.06,99300.0,15.8088,16.0764,15.7728,15.9838,99300.0
2009-01-23 14:30:00,31.05,31.09,30.71,30.93,77700.0,15.9786,15.9992,15.8037,15.9169,77700.0
2009-01-23 14:40:00,30.93,30.99,30.74,30.93,127300.0,15.9169,15.9478,15.8191,15.9169,127300.0
2009-01-23 14:50:00,30.92,30.92,30.4,30.61,98600.0,15.9117,15.9117,15.6441,15.7522,98600.0
2009-01-23 15:00:00,30.56,30.86,30.5,30.62,111000.0,15.7265,15.8809,15.6956,15.7574,111000.0
2009-01-23 15:10:00,30.58,30.82,30.53,30.76,108600.0,15.7368,15.8603,15.711,15.8294,108600.0
2009-01-23 15:20:00,30.76,31.07,30.7,30.83,73300.0,15.8294,15.9889,15.7985,15.8654,73300.0
2009-01-23 15:30:00,30.79,30.88,30.61,30.81,60800.0,15.8448,15.8912,15.7522,15.8551,60800.0
2009-01-23 15:40:00,30.87,30.95,30.66,30.72,42000.0,15.886,15.9272,15.7779,15.8088,42000.0
2009-01-23 15:50:00,30.86,31.28,30.86,31.16,69300.0,15.8809,16.097,15.8809,16.0352,69300.0
2009-01-23 16:00:00,31.16,31.16,31.16,31.16,0.0,16.0352,16.0352,16.0352,16.0352,0.0
2009-01-23 16:10:00,31.16,31.16,31.16,31.16,0.0,16.0352,16.0352,16.0352,16.0352,0.0
2009-01-26 09:30:00,31.24,31.3,30.61,31.27,157200.0,16.0764,16.1073,15.7522,16.0919,157200.0
2009-01-26 09:40:00,31.27,31.43,31.04,31.07,109600.0,16.0919,16.1742,15.9735,15.9889,109600.0
2009-01-26 09:50:00,31.09,31.2,30.91,31.1,85200.0,15.9992,16.0558,15.9066,16.0044,85200.0
2009-01-26 10:00:00,31.09,31.97,31.09,31.97,242500.0,15.9992,16.4521,15.9992,16.4521,242500.0
2009-01-26 10:10:00,31.97,32.05,31.69,31.75,138800.0,16.4521,16.4933,16.308,16.3389,138800.0
2009-01-26 10:20:00,31.74,32.0,31.7,31.72,98800.0,16.3337,16.4675,16.3131,16.3234,98800.0
2009-01-26 10:30:00,31.74,31.88,31.62,31.63,116700.0,16.3337,16.4058,16.272,16.2771,116700.0
2009-01-26 10:40:00,31.64,31.71,31.49,31.69,93900.0,16.2823,16.3183,16.2051,16.308,93900.0
2009-01-26 10:50:00,31.68,31.74,31.55,31.73,51800.0,16.3028,16.3337,16.2359,16.3286,51800.0
2009-01-26 11:00:00,31.72,31.84,31.61,31.62,117900.0,16.3234,16.3852,16.2668,16.272,117900.0
2009-01-26 11:10:00,31.64,31.68,31.44,31.47,95300.0,16.2823,16.3028,16.1793,16.1948,95300.0
2009-01-26 11:20:00,31.46,31.72,31.46,31.72,54500.0,16.1896,16.3234,16.1896,16.3234,54500.0
2009-01-26 11:30:00,31.71,31.79,31.62,31.65,67800.0,16.3183,16.3595,16.272,16.2874,67800.0
2009-01-26 11:40:00,31.63,31.66,31.44,31.44,86100.0,16.2771,16.2926,16.1793,16.1793,86100.0
2009-01-26 11:50:00,31.46,31.52,31.38,31.4,43600.0,16.1896,16.2205,16.1485,16.1588,43600.0
2009-01-26 12:00:00,31.4,31.57,31.39,31.51,58700.0,16.1588,16.2462,16.1536,16.2154,58700.0
2009-01-26 12:10:00,31.49,31.51,31.37,31.43,53600.0,16.2051,16.2154,16.1433,16.1742,53600.0
2009-01-26 12:20:00,31.44,31.76,31.44,31.6,107800.0,16.1793,16.344,16.1793,16.2617,107800.0
2009-01-26 12:30:00,31.62,31.67,31.41,31.53,94000.0,16.272,16.2977,16.1639,16.2257,94000.0
2009-01-26 12:40:00,31.55,31.72,31.48,31.58,113000.0,16.2359,16.3234,16.1999,16.2514,113000.0
2009-01-26 12:50:00,31.61,31.73,31.52,31.58,79900.0,16.2668,16.3286,16.2205,16.2514,79900.0
2009-01-26 13:00:00,31.57,31.7,31.44,31.55,64100.0,16.2462,16.3131,16.1793,16.2359,64100.0
2009-01-26 13:10:00,31.53,31.58,31.45,31.49,53300.0,16.2257,16.2514,16.1845,16.2051,53300.0
2009-01-26 13:20:00,31.49,31.63,31.42,31.48,78200.0,16.2051,16.2771,16.169,16.1999,78200.0
2009-01-26 13:30:00,31.48,31.48,31.19,31.26,100500.0,16.1999,16.1999,16.0507,16.0867,100500.0
2009-01-26 13:40:00,31.27,31.38,31.14,31.15,54700.0,16.0919,16.1485,16.025,16.0301,54700.0
2009-01-26 13:50:00,31.13,31.14,30.76,30.94,96800.0,16.0198,16.025,15.8294,15.922,96800.0
2009-01-26 14:00:00,30.95,30.98,30.48,30.62,137300.0,15.9272,15.9426,15.6853,15.7574,137300.0
2009-01-26 14:10:00,30.61,30.66,30.37,30.5,105400.0,15.7522,15.7779,15.6287,15.6956,105400.0
2009-01-26 14:20:00,30.53,30.75,30.49,30.72,67500.0,15.711,15.8243,15.6905,15.8088,67500.0
2009-01-26 14:30:00,30.72,30.99,30.64,30.84,118700.0,15.8088,15.9478,15.7676,15.8706,118700.0
2009-01-26 14:40:00,30.82,31.03,30.69,30.99,98500.0,15.8603,15.9683,15.7934,15.9478,98500.0
2009-01-26 14:50:00,31.01,31.11,30.85,31.03,123000.0,15.9581,16.0095,15.8757,15.9683,123000.0
2009-01-26 15:00:00,31.03,31.34,31.03,31.34,99900.0,15.9683,16.1279,15.9683,16.1279,99900.0
2009-01-26 15:10:00,31.33,31.4,31.06,31.24,126800.0,16.1227,16.1588,15.9838,16.0764,126800.0
2009-01-26 15:20:00,31.24,31.63,31.21,31.45,108500.0,16.0764,16.2771,16.061,16.1845,108500.0
2009-01-26 15:30:00,31.46,31.49,31.13,31.13,85700.0,16.1896,16.2051,16.0198,16.0198,85700.0
2009-01-26 15:40:00,31.12,31.27,30.84,31.19,86500.0,16.0147,16.0919,15.8706,16.0507,86500.0
2009-01-26 15:50:00,31.19,31.27,30.94,30.98,43400.0,16.0507,16.0919,15.922,15.9426,43400.0
2009-01-26 16:00:00,30.98,30.98,30.98,30.98,0.0,15.9426,15.9426,15.9426,15.9426,0.0
2009-01-26 16:10:00,30.98,30.98,30.98,30.98,0.0,15.9426,15.9426,15.9426,15.9426,0.0
2009-01-27 09:30:00,31.2,31.96,31.14,31.81,79700.0,16.0558,16.4469,16.025,16.3697,79700.0
2009-01-27 09:40:00,31.83,31.83,31.52,31.57,139500.0,16.38,16.38,16.2205,16.2462,139500.0
2009-01-27 09:50:00,31.58,31.71,31.49,31.57,94500.0,16.2514,16.3183,16.2051,16.2462,94500.0
2009-01-27 10:00:00,31.55,31.6,30.9,31.02,127100.0,16.2359,16.2617,15.9014,15.9632,127100.0
2009-01-27 10:10:00,31.0,31.11,30.83,31.09,136600.0,15.9529,16.0095,15.8654,15.9992,136600.0
2009-01-27 10:20:00,31.12,31.33,31.1,31.26,48600.0,16.0147,16.1227,16.0044,16.0867,48600.0
2009-01-27 10:30:00,31.24,31.33,31.13,31.2,52600.0,16.0764,16.1227,16.0198,16.0558,52600.0
2009-01-27 10:40:00,31.19,31.28,31.03,31.08,60300.0,16.0507,16.097,15.9683,15.9941,60300.0
2009-01-27 10:50:00,31.05,31.38,31.05,31.36,57300.0,15.9786,16.1485,15.9786,16.1382,57300.0
2009-01-27 11:00:00,31.34,31.51,31.27,31.46,39400.0,16.1279,16.2154,16.0919,16.1896,39400.0
2009-01-27 11:10:00,31.47,31.59,31.42,31.46,53700.0,16.1948,16.2565,16.169,16.1896,53700.0
2009-01-27 11:20:00,31.45,31.51,31.39,31.45,60600.0,16.1845,16.2154,16.1536,16.1845,60600.0
2009-01-27 11:30:00,31.46,31.48,31.24,31.26,24500.0,16.1896,16.1999,16.0764,16.0867,24500.0
2009-01-27 11:40:00,31.25,31.34,31.17,31.29,45300.0,16.0816,16.1279,16.0404,16.1021,45300.0
2009-01-27 11:50:00,31.27,31.38,31.18,31.21,42800.0,16.0919,16.1485,16.0455,16.061,42800.0
2009-01-27 12:00:00,31.23,31.27,31.16,31.21,63500.0,16.0713,16.0919,16.0352,16.061,63500.0
2009-01-27 12:10:00,31.22,31.36,31.18,31.35,42300.0,16.0661,16.1382,16.0455,16.133,42300.0
2009-01-27 12:20:00,31.33,31.52,31.33,31.46,64200.0,16.1227,16.2205,16.1227,16.1896,64200.0
2009-01-27 12:30:00,31.47,31.49,31.3,31.34,26100.0,16.1948,16.2051,16.1073,16.1279,26100.0
2009-01-27 12:40:00,31.36,31.47,31.26,31.29,39500.0,16.1382,16.1948,16.0867,16.1021,39500.0
2009-01-27 12:50:00,31.28,31.38,31.22,31.28,66600.0,16.097,16.1485,16.0661,16.097,66600.0
2009-01-27 13:00:00,31.27,31.33,31.08,31.14,58200.0,16.0919,16.1227,15.9941,16.025,58200.0
2009-01-27 13:10:00,31.14,31.21,31.09,31.12,54800.0,16.025,16.061,15.9992,16.0147,54800.0
2009-01-27 13:20:00,31.11,31.3,31.03,31.07,53400.0,16.0095,16.1073,15.9683,15.9889,53400.0
2009-01-27 13:30:00,31.05,31.1,30.98,31.07,44800.0,15.9786,16.0044,15.9426,15.9889,44800.0
2009-01-27 13:40:00,31.07,31.25,31.04,31.15,65100.0,15.9889,16.0816,15.9735,16.0301,65100.0
2009-01-27 13:50:00,31.16,31.26,31.06,31.09,49500.0,16.0352,16.0867,15.9838,15.9992,49500.0
2009-01-27 14:00:00,31.06,31.17,31.0,31.06,60100.0,15.9838,16.0404,15.9529,15.9838,60100.0
2009-01-27 14:10:00,31.07,31.14,30.95,31.04,66800.0,15.9889,16.025,15.9272,15.9735,66800.0
2009-01-27 14:20:00,31.04,31.09,30.92,30.95,70600.0,15.9735,15.9992,15.9117,15.9272,70600.0
2009-01-27 14:30:00,30.93,31.18,30.88,31.05,87800.0,15.9169,16.0455,15.8912,15.9786,87800.0
2009-01-27 14:40:00,31.02,31.12,30.99,31.12,39600.0,15.9632,16.0147,15.9478,16.0147,39600.0
2009-01-27 14:50:00,31.11,31.3,31.11,31.23,57900.0,16.0095,16.1073,16.0095,16.0713,57900.0
2009-01-27 15:00:00,31.23,31.3,31.0,31.29,110600.0,16.0713,16.1073,15.9529,16.1021,110600.0
2009-01-27 15:10:00,31.31,31.33,31.19,31.25,75000.0,16.1124,16.1227,16.0507,16.0816,75000.0
2009-01-27 15:20:00,31.23,31.42,31.2,31.37,52700.0,16.0713,16.169,16.0558,16.1433,52700.0
2009-01-27 15:30:00,31.36,31.37,31.22,31.36,45700.0,16.1382,16.1433,16.0661,16.1382,45700.0
2009-01-27 15:40:00,31.37,31.38,31.18,31.27,45000.0,16.1433,16.1485,16.0455,16.0919,45000.0
2009-01-27 15:50:00,31.28,31.5,31.26,31.38,61300.0,16.097,16.2102,16.0867,16.1485,61300.0
2009-01-27 16:00:00,31.42,31.42,31.42,31.42,3100.0,16.169,16.169,16.169,16.169,3100.0
2009-01-27 16:10:00,31.42,31.42,31.42,31.42,0.0,16.169,16.169,16.169,16.169,0.0
2009-01-28 09:30:00,32.27,33.08,32.27,32.53,88700.0,16.6065,17.0233,16.6065,16.7403,88700.0
2009-01-28 09:40:00,32.56,32.6,32.14,32.24,104900.0,16.7557,16.7763,16.5396,16.591,104900.0
2009-01-28 09:50:00,32.26,32.42,32.12,32.2,60200.0,16.6013,16.6837,16.5293,16.5704,60200.0
2009-01-28 10:00:00,32.18,32.3,32.04,32.21,71400.0,16.5601,16.6219,16.4881,16.5756,71400.0
2009-01-28 10:10:00,32.2,32.4,32.1,32.4,44000.0,16.5704,16.6734,16.519,16.6734,44000.0
2009-01-28 10:20:00,32.37,32.4,32.25,32.34,21800.0,16.6579,16.6734,16.5962,16.6425,21800.0
2009-01-28 10:30:00,32.35,32.5,32.27,32.48,63200.0,16.6476,16.7248,16.6065,16.7145,63200.0
2009-01-28 10:40:00,32.46,32.55,32.4,32.52,48400.0,16.7042,16.7506,16.6734,16.7351,48400.0
2009-01-28 10:50:00,32.54,32.61,32.5,32.57,55400.0,16.7454,16.7814,16.7248,16.7608,55400.0
2009-01-28 11:00:00,32.59,32.81,32.57,32.81,49800.0,16.7711,16.8844,16.7608,16.8844,49800.0
2009-01-28 11:10:00,32.79,33.15,32.77,33.14,47200.0,16.8741,17.0593,16.8638,17.0542,47200.0
2009-01-28 11:20:00,33.15,33.31,33.14,33.16,51800.0,17.0593,17.1417,17.0542,17.0645,51800.0
2009-01-28 11:30:00,33.17,33.23,32.94,32.96,53800.0,17.0696,17.1005,16.9513,16.9615,53800.0
2009-01-28 11:40:00,32.95,33.08,32.91,32.91,42300.0,16.9564,17.0233,16.9358,16.9358,42300.0
2009-01-28 11:50:00,32.94,33.05,32.94,33.03,25700.0,16.9513,17.0079,16.9513,16.9976,25700.0
2009-01-28 12:00:00,33.06,33.16,33.05,33.12,60800.0,17.013,17.0645,17.0079,17.0439,60800.0
2009-01-28 12:10:00,33.13,33.14,33.04,33.08,62400.0,17.049,17.0542,17.0027,17.0233,62400.0
2009-01-28 12:20:00,33.1,33.26,33.1,33.26,30300.0,17.0336,17.1159,17.0336,17.1159,30300.0
2009-01-28 12:30:00,33.26,33.26,33.15,33.21,52000.0,17.1159,17.1159,17.0593,17.0902,52000.0
2009-01-28 12:40:00,33.17,33.21,33.15,33.17,31300.0,17.0696,17.0902,17.0593,17.0696,31300.0
2009-01-28 12:50:00,33.18,33.26,33.16,33.16,50900.0,17.0748,17.1159,17.0645,17.0645,50900.0
2009-01-28 13:00:00,33.15,33.31,33.05,33.28,37900.0,17.0593,17.1417,17.0079,17.1262,37900.0
2009-01-28 13:10:00,33.29,33.33,33.22,33.25,14300.0,17.1314,17.152,17.0953,17.1108,14300.0
2009-01-28 13:20:00,33.24,33.47,33.22,33.42,45600.0,17.1056,17.224,17.0953,17.1983,45600.0
2009-01-28 13:30:00,33.45,33.46,33.36,33.37,46900.0,17.2137,17.2189,17.1674,17.1725,46900.0
2009-01-28 13:40:00,33.37,33.46,33.35,33.43,87200.0,17.1725,17.2189,17.1622,17.2034,87200.0
2009-01-28 13:50:00,33.45,33.46,33.35,33.38,49300.0,17.2137,17.2189,17.1622,17.1777,49300.0
2009-01-28 14:00:00,33.38,33.42,33.35,33.38,21100.0,17.1777,17.1983,17.1622,17.1777,21100.0
2009-01-28 14:10:00,33.39,33.7,33.17,33.62,104300.0,17.1828,17.3424,17.0696,17.3012,104300.0
2009-01-28 14:20:00,33.59,33.68,33.25,33.42,192000.0,17.2857,17.3321,17.1108,17.1983,192000.0
2009-01-28 14:30:00,33.42,33.48,33.07,33.23,132100.0,17.1983,17.2291,17.0182,17.1005,132100.0
2009-01-28 14:40:00,33.24,33.42,33.15,33.42,93900.0,17.1056,17.1983,17.0593,17.1983,93900.0
2009-01-28 14:50:00,33.41,33.48,33.19,33.47,89400.0,17.1931,17.2291,17.0799,17.224,89400.0
2009-01-28 15:00:00,33.5,33.56,33.05,33.23,147100.0,17.2394,17.2703,17.0079,17.1005,147100.0
2009-01-28 15:10:00,33.23,33.36,33.07,33.26,144800.0,17.1005,17.1674,17.0182,17.1159,144800.0
2009-01-28 15:20:00,33.28,33.38,33.11,33.34,96200.0,17.1262,17.1777,17.0387,17.1571,96200.0
2009-01-28 15:30:00,33.35,33.69,33.25,33.69,79000.0,17.1622,17.3372,17.1108,17.3372,79000.0
2009-01-28 15:40:00,33.72,33.86,33.7,33.83,50900.0,17.3526,17.4247,17.3424,17.4093,50900.0
2009-01-28 15:50:00,33.84,34.27,33.84,34.13,105700.0,17.4144,17.6357,17.4144,17.5636,105700.0
2009-01-28 16:00:00,34.14,34.15,34.12,34.15,2600.0,17.5688,17.5739,17.5585,17.5739,2600.0
2009-01-28 16:10:00,34.1,34.1,34.1,34.1,500.0,17.5482,17.5482,17.5482,17.5482,500.0
2009-01-29 09:30:00,33.42,33.5,32.93,33.06,146100.0,17.1983,17.2394,16.9461,17.013,146100.0
2009-01-29 09:40:00,33.03,33.28,33.01,33.13,60900.0,16.9976,17.1262,16.9873,17.049,60900.0
2009-01-29 09:50:00,33.12,33.15,32.96,33.03,77900.0,17.0439,17.0593,16.9615,16.9976,77900.0
2009-01-29 10:00:00,33.05,33.05,32.75,32.89,97200.0,17.0079,17.0079,16.8535,16.9255,97200.0
2009-01-29 10:10:00,32.91,33.07,32.77,33.07,82500.0,16.9358,17.0182,16.8638,17.0182,82500.0
2009-01-29 10:20:00,33.06,33.27,33.0,33.25,56600.0,17.013,17.1211,16.9821,17.1108,56600.0
2009-01-29 10:30:00,33.27,33.39,33.12,33.39,57000.0,17.1211,17.1828,17.0439,17.1828,57000.0
2009-01-29 10:40:00,33.39,33.5,33.34,33.35,52800.0,17.1828,17.2394,17.1571,17.1622,52800.0
2009-01-29 10:50:00,33.37,33.47,33.28,33.37,44500.0,17.1725,17.224,17.1262,17.1725,44500.0
2009-01-29 11:00:00,33.35,33.4,33.15,33.22,61000.0,17.1622,17.188,17.0593,17.0953,61000.0
2009-01-29 11:10:00,33.23,33.41,33.23,33.31,71800.0,17.1005,17.1931,17.1005,17.1417,71800.0
2009-01-29 11:20:00,33.28,33.33,33.13,33.13,41400.0,17.1262,17.152,17.049,17.049,41400.0
2009-01-29 11:30:00,33.14,33.17,33.05,33.08,24600.0,17.0542,17.0696,17.0079,17.0233,24600.0
2009-01-29 11:40:00,33.05,33.07,32.88,32.9,37900.0,17.0079,17.0182,16.9204,16.9307,37900.0
2009-01-29 11:50:00,32.91,32.93,32.81,32.81,31700.0,16.9358,16.9461,16.8844,16.8844,31700.0
2009-01-29 12:00:00,32.8,32.81,32.6,32.64,31600.0,16.8792,16.8844,16.7763,16.7969,31600.0
2009-01-29 12:10:00,32.66,32.89,32.66,32.87,80900.0,16.8072,16.9255,16.8072,16.9152,80900.0
2009-01-29 12:20:00,32.85,32.89,32.77,32.84,84800.0,16.9049,16.9255,16.8638,16.8998,84800.0
2009-01-29 12:30:00,32.84,32.89,32.77,32.77,58000.0,16.8998,16.9255,16.8638,16.8638,58000.0
2009-01-29 12:40:00,32.77,32.81,32.71,32.72,56400.0,16.8638,16.8844,16.8329,16.838,56400.0
2009-01-29 12:50:00,32.72,32.73,32.47,32.54,67300.0,16.838,16.8432,16.7094,16.7454,67300.0
2009-01-29 13:00:00,32.54,32.55,32.46,32.51,40100.0,16.7454,16.7506,16.7042,16.73,40100.0
2009-01-29 13:10:00,32.5,32.63,32.5,32.59,38800.0,16.7248,16.7917,16.7248,16.7711,38800.0
2009-01-29 13:20:00,32.58,32.61,32.44,32.53,56200.0,16.766,16.7814,16.6939,16.7403,56200.0
2009-01-29 13:30:00,32.55,32.55,32.36,32.37,37400.0,16.7506,16.7506,16.6528,16.6579,37400.0
2009-01-29 13:40:00,32.39,32.48,32.27,32.27,72300.0,16.6682,16.7145,16.6065,16.6065,72300.0
2009-01-29 13:50:00,32.26,32.34,32.15,32.3,57900.0,16.6013,16.6425,16.5447,16.6219,57900.0
2009-01-29 14:00:00,32.31,32.46,32.27,32.36,93300.0,16.627,16.7042,16.6065,16.6528,93300.0
2009-01-29 14:10:00,32.35,32.54,32.33,32.5,50600.0,16.6476,16.7454,16.6373,16.7248,50600.0
2009-01-29 14:20:00,32.51,32.52,32.32,32.5,62800.0,16.73,16.7351,16.6322,16.7248,62800.0
2009-01-29 14:30:00,32.49,32.58,32.43,32.43,70800.0,16.7197,16.766,16.6888,16.6888,70800.0
2009-01-29 14:40:00,32.45,32.58,32.31,32.33,78100.0,16.6991,16.766,16.627,16.6373,78100.0
2009-01-29 14:50:00,32.33,32.33,32.08,32.1,57500.0,16.6373,16.6373,16.5087,16.519,57500.0
2009-01-29 15:00:00,32.11,32.24,32.04,32.09,95800.0,16.5241,16.591,16.4881,16.5138,95800.0
2009-01-29 15:10:00,32.1,32.1,31.97,32.01,95000.0,16.519,16.519,16.4521,16.4727,95000.0
2009-01-29 15:20:00,32.02,32.02,31.64,31.68,54200.0,16.4778,16.4778,16.2823,16.3028,54200.0
2009-01-29 15:30:00,31.67,31.76,31.47,31.56,88500.0,16.2977,16.344,16.1948,16.2411,88500.0
2009-01-29 15:40:00,31.56,31.86,31.46,31.48,64400.0,16.2411,16.3955,16.1896,16.1999,64400.0
2009-01-29 15:50:00,31.49,31.53,31.22,31.34,51100.0,16.2051,16.2257,16.0661,16.1279,51100.0
2009-01-29 16:00:00,31.35,31.39,31.35,31.39,500.0,16.133,16.1536,16.133,16.1536,500.0
2009-01-29 16:10:00,31.41,31.41,31.41,31.41,900.0,16.1639,16.1639,16.1639,16.1639,900.0
2009-01-30 09:30:00,31.72,32.19,31.64,31.82,71100.0,16.3234,16.5653,16.2823,16.3749,71100.0
2009-01-30 09:40:00,31.84,31.89,31.62,31.66,58300.0,16.3852,16.4109,16.272,16.2926,58300.0
2009-01-30 09:50:00,31.65,31.72,30.55,30.62,148800.0,16.2874,16.3234,15.7213,15.7574,148800.0
2009-01-30 10:00:00,30.62,30.99,30.6,30.86,73700.0,15.7574,15.9478,15.7471,15.8809,73700.0
2009-01-30 10:10:00,30.87,30.88,30.68,30.73,103800.0,15.886,15.8912,15.7882,15.814,103800.0
2009-01-30 10:20:00,30.74,30.87,30.36,30.4,41000.0,15.8191,15.886,15.6236,15.6441,41000.0
2009-01-30 10:30:00,30.39,30.96,30.34,30.89,103000.0,15.639,15.9323,15.6133,15.8963,103000.0
2009-01-30 10:40:00,30.86,31.27,30.84,31.0,84600.0,15.8809,16.0919,15.8706,15.9529,84600.0
2009-01-30 10:50:00,30.98,31.08,30.83,30.93,37200.0,15.9426,15.9941,15.8654,15.9169,37200.0
2009-01-30 11:00:00,31.0,31.14,30.92,30.93,30300.0,15.9529,16.025,15.9117,15.9169,30300.0
2009-01-30 11:10:00,30.94,30.96,30.62,30.65,68400.0,15.922,15.9323,15.7574,15.7728,68400.0
2009-01-30 11:20:00,30.62,30.62,30.35,30.41,44100.0,15.7574,15.7574,15.6184,15.6493,44100.0
2009-01-30 11:30:00,30.38,30.48,30.33,30.48,18700.0,15.6339,15.6853,15.6081,15.6853,18700.0
2009-01-30 11:40:00,30.49,30.57,30.42,30.57,24800.0,15.6905,15.7316,15.6544,15.7316,24800.0
2009-01-30 11:50:00,30.57,30.6,30.39,30.55,28600.0,15.7316,15.7471,15.639,15.7213,28600.0
2009-01-30 12:00:00,30.58,30.63,30.34,30.63,35500.0,15.7368,15.7625,15.6133,15.7625,35500.0
2009-01-30 12:10:00,30.65,30.84,30.62,30.72,58700.0,15.7728,15.8706,15.7574,15.8088,58700.0
2009-01-30 12:20:00,30.68,30.85,30.66,30.85,34000.0,15.7882,15.8757,15.7779,15.8757,34000.0
2009-01-30 12:30:00,30.87,30.97,30.76,30.93,34500.0,15.886,15.9375,15.8294,15.9169,34500.0
2009-01-30 12:40:00,30.93,31.07,30.8,31.07,48100.0,15.9169,15.9889,15.85,15.9889,48100.0
2009-01-30 12:50:00,31.07,31.21,30.99,31.2,27900.0,15.9889,16.061,15.9478,16.0558,27900.0
2009-01-30 13:00:00,31.19,31.64,31.11,31.51,58800.0,16.0507,16.2823,16.0095,16.2154,58800.0
2009-01-30 13:10:00,31.53,31.55,31.26,31.43,40800.0,16.2257,16.2359,16.0867,16.1742,40800.0
2009-01-30 13:20:00,31.4,31.41,30.97,31.04,68500.0,16.1588,16.1639,15.9375,15.9735,68500.0
2009-01-30 13:30:00,31.02,31.02,30.47,30.48,95700.0,15.9632,15.9632,15.6802,15.6853,95700.0
2009-01-30 13:40:00,30.46,30.8,30.37,30.71,74600.0,15.675,15.85,15.6287,15.8037,74600.0
2009-01-30 13:50:00,30.71,30.82,30.49,30.68,39200.0,15.8037,15.8603,15.6905,15.7882,39200.0
2009-01-30 14:00:00,30.65,30.85,30.6,30.64,56000.0,15.7728,15.8757,15.7471,15.7676,56000.0
2009-01-30 14:10:00,30.63,30.79,30.54,30.67,57100.0,15.7625,15.8448,15.7162,15.7831,57100.0
2009-01-30 14:20:00,30.68,30.85,30.49,30.75,51600.0,15.7882,15.8757,15.6905,15.8243,51600.0
2009-01-30 14:30:00,30.78,30.9,30.7,30.75,45100.0,15.8397,15.9014,15.7985,15.8243,45100.0
2009-01-30 14:40:00,30.72,30.72,30.56,30.64,21700.0,15.8088,15.8088,15.7265,15.7676,21700.0
2009-01-30 14:50:00,30.61,30.67,30.42,30.53,44800.0,15.7522,15.7831,15.6544,15.711,44800.0
2009-01-30 15:00:00,30.53,30.69,30.4,30.44,67200.0,15.711,15.7934,15.6441,15.6647,67200.0
2009-01-30 15:10:00,30.43,30.65,30.32,30.35,74800.0,15.6596,15.7728,15.603,15.6184,74800.0
2009-01-30 15:20:00,30.37,30.38,29.89,29.89,95400.0,15.6287,15.6339,15.3817,15.3817,95400.0
2009-01-30 15:30:00,29.86,29.95,29.72,29.88,57000.0,15.3663,15.4126,15.2942,15.3765,57000.0
2009-01-30 15:40:00,29.86,30.12,29.67,30.12,94600.0,15.3663,15.5001,15.2685,15.5001,94600.0
2009-01-30 15:50:00,30.12,30.32,30.02,30.27,58200.0,15.5001,15.603,15.4486,15.5772,58200.0
2009-01-30 16:00:00,30.06,30.06,30.05,30.05,15000.0,15.4692,15.4692,15.464,15.464,15000.0
2009-01-30 16:10:00,30.25,30.32,30.15,30.32,62800.0,15.567,15.603,15.5155,15.603,62800.0
2009-02-02 09:30:00,29.37,29.8,29.32,29.75,107500.0,15.1141,15.3354,15.0884,15.3096,107500.0
2009-02-02 09:40:00,29.73,29.84,29.47,29.6,44200.0,15.2994,15.356,15.1656,15.2325,44200.0
2009-02-02 09:50:00,29.6,29.68,29.4,29.59,84600.0,15.2325,15.2736,15.1295,15.2273,84600.0
2009-02-02 10:00:00,29.6,29.95,29.6,29.89,69100.0,15.2325,15.4126,15.2325,15.3817,69100.0
2009-02-02 10:10:00,29.9,30.12,29.75,29.98,46500.0,15.3868,15.5001,15.3096,15.428,46500.0
2009-02-02 10:20:00,30.0,30.15,29.87,29.95,58700.0,15.4383,15.5155,15.3714,15.4126,58700.0
2009-02-02 10:30:00,29.94,30.0,29.76,29.8,58800.0,15.4074,15.4383,15.3148,15.3354,58800.0
2009-02-02 10:40:00,29.81,29.82,29.59,29.65,60800.0,15.3405,15.3457,15.2273,15.2582,60800.0
2009-02-02 10:50:00,29.62,29.74,29.58,29.71,32300.0,15.2427,15.3045,15.2222,15.2891,32300.0
2009-02-02 11:00:00,29.67,29.68,29.51,29.56,72200.0,15.2685,15.2736,15.1861,15.2119,72200.0
2009-02-02 11:10:00,29.55,29.77,29.54,29.72,63700.0,15.2067,15.3199,15.2016,15.2942,63700.0
2009-02-02 11:20:00,29.72,29.74,29.57,29.66,35700.0,15.2942,15.3045,15.217,15.2633,35700.0
2009-02-02 11:30:00,29.67,29.88,29.65,29.8,85300.0,15.2685,15.3765,15.2582,15.3354,85300.0
2009-02-02 11:40:00,29.8,29.94,29.69,29.89,40200.0,15.3354,15.4074,15.2788,15.3817,40200.0
2009-02-02 11:50:00,29.92,29.95,29.75,29.8,62400.0,15.3971,15.4126,15.3096,15.3354,62400.0
2009-02-02 12:00:00,29.84,30.03,29.81,29.97,57600.0,15.356,15.4537,15.3405,15.4229,57600.0
2009-02-02 12:10:00,29.98,29.99,29.87,29.96,46000.0,15.428,15.4332,15.3714,15.4177,46000.0
2009-02-02 12:20:00,29.94,29.95,29.85,29.95,41700.0,15.4074,15.4126,15.3611,15.4126,41700.0
2009-02-02 12:30:00,29.95,30.19,29.94,30.19,44800.0,15.4126,15.5361,15.4074,15.5361,44800.0
2009-02-02 12:40:00,30.19,30.35,30.11,30.2,61100.0,15.5361,15.6184,15.4949,15.5412,61100.0
2009-02-02 12:50:00,30.19,30.19,30.06,30.1,45200.0,15.5361,15.5361,15.4692,15.4898,45200.0
2009-02-02 13:00:00,30.11,30.13,29.94,29.97,43600.0,15.4949,15.5052,15.4074,15.4229,43600.0
2009-02-02 13:10:00,29.95,29.95,29.68,29.74,36000.0,15.4126,15.4126,15.2736,15.3045,36000.0
2009-02-02 13:20:00,29.74,29.79,29.57,29.65,51800.0,15.3045,15.3302,15.217,15.2582,51800.0
2009-02-02 13:30:00,29.66,29.8,29.62,29.74,42600.0,15.2633,15.3354,15.2427,15.3045,42600.0
2009-02-02 13:40:00,29.75,29.83,29.73,29.78,29900.0,15.3096,15.3508,15.2994,15.3251,29900.0
2009-02-02 13:50:00,29.76,29.77,29.46,29.54,55200.0,15.3148,15.3199,15.1604,15.2016,55200.0
2009-02-02 14:00:00,29.55,29.57,29.45,29.48,51600.0,15.2067,15.217,15.1553,15.1707,51600.0
2009-02-02 14:10:00,29.48,29.57,29.44,29.54,51100.0,15.1707,15.217,15.1501,15.2016,51100.0
2009-02-02 14:20:00,29.54,29.55,29.3,29.42,49300.0,15.2016,15.2067,15.0781,15.1398,49300.0
2009-02-02 14:30:00,29.43,29.43,29.26,29.28,43200.0,15.145,15.145,15.0575,15.0678,43200.0
2009-02-02 14:40:00,29.28,29.53,29.28,29.4,65500.0,15.0678,15.1964,15.0678,15.1295,65500.0
2009-02-02 14:50:00,29.38,29.44,29.33,29.33,45100.0,15.1192,15.1501,15.0935,15.0935,45100.0
2009-02-02 15:00:00,29.31,29.61,29.27,29.61,77600.0,15.0832,15.2376,15.0626,15.2376,77600.0
2009-02-02 15:10:00,29.61,29.87,29.55,29.85,86500.0,15.2376,15.3714,15.2067,15.3611,86500.0
2009-02-02 15:20:00,29.85,30.09,29.8,30.09,161300.0,15.3611,15.4846,15.3354,15.4846,161300.0
2009-02-02 15:30:00,30.1,30.55,30.1,30.47,120300.0,15.4898,15.7213,15.4898,15.6802,120300.0
2009-02-02 15:40:00,30.47,30.83,30.45,30.51,241200.0,15.6802,15.8654,15.6699,15.7008,241200.0
2009-02-02 15:50:00,30.52,30.73,30.44,30.68,90600.0,15.7059,15.814,15.6647,15.7882,90600.0
2009-02-02 16:00:00,30.79,30.79,30.69,30.69,107200.0,15.8448,15.8448,15.7934,15.7934,107200.0
2009-02-02 16:10:00,30.69,30.69,30.69,30.69,0.0,15.7934,15.7934,15.7934,15.7934,0.0
2009-02-03 09:30:00,30.81,30.99,30.31,30.31,136800.0,15.8551,15.9478,15.5978,15.5978,136800.0
2009-02-03 09:40:00,30.3,30.48,30.14,30.22,65600.0,15.5927,15.6853,15.5103,15.5515,65600.0
2009-02-03 09:50:00,30.28,30.3,30.14,30.24,31300.0,15.5824,15.5927,15.5103,15.5618,31300.0
2009-02-03 10:00:00,30.26,30.49,30.24,30.36,100000.0,15.5721,15.6905,15.5618,15.6236,100000.0
2009-02-03 10:10:00,30.39,30.43,30.04,30.04,60700.0,15.639,15.6596,15.4589,15.4589,60700.0
2009-02-03 10:20:00,30.05,30.24,30.0,30.15,89500.0,15.464,15.5618,15.4383,15.5155,89500.0
2009-02-03 10:30:00,30.15,30.41,30.1,30.26,92700.0,15.5155,15.6493,15.4898,15.5721,92700.0
2009-02-03 10:40:00,30.28,30.53,30.22,30.47,59100.0,15.5824,15.711,15.5515,15.6802,59100.0
2009-02-03 10:50:00,30.5,30.57,30.39,30.42,35300.0,15.6956,15.7316,15.639,15.6544,35300.0
2009-02-03 11:00:00,30.44,30.76,30.42,30.65,31900.0,15.6647,15.8294,15.6544,15.7728,31900.0
2009-02-03 11:10:00,30.65,30.68,30.55,30.61,21000.0,15.7728,15.7882,15.7213,15.7522,21000.0
2009-02-03 11:20:00,30.63,30.66,30.45,30.49,24600.0,15.7625,15.7779,15.6699,15.6905,24600.0
2009-02-03 11:30:00,30.48,30.5,30.31,30.32,57200.0,15.6853,15.6956,15.5978,15.603,57200.0
2009-02-03 11:40:00,30.33,30.47,30.28,30.47,47600.0,15.6081,15.6802,15.5824,15.6802,47600.0
2009-02-03 11:50:00,30.47,30.47,30.27,30.31,16900.0,15.6802,15.6802,15.5772,15.5978,16900.0
2009-02-03 12:00:00,30.31,30.44,30.29,30.38,49400.0,15.5978,15.6647,15.5875,15.6339,49400.0
2009-02-03 12:10:00,30.39,30.49,30.31,30.33,59300.0,15.639,15.6905,15.5978,15.6081,59300.0
2009-02-03 12:20:00,30.34,30.35,30.27,30.28,21500.0,15.6133,15.6184,15.5772,15.5824,21500.0
2009-02-03 12:30:00,30.3,30.42,30.29,30.33,16000.0,15.5927,15.6544,15.5875,15.6081,16000.0
2009-02-03 12:40:00,30.3,30.43,30.3,30.36,20400.0,15.5927,15.6596,15.5927,15.6236,20400.0
2009-02-03 12:50:00,30.37,30.4,30.18,30.19,32900.0,15.6287,15.6441,15.5309,15.5361,32900.0
2009-02-03 13:00:00,30.16,30.2,30.12,30.12,20400.0,15.5206,15.5412,15.5001,15.5001,20400.0
2009-02-03 13:10:00,30.13,30.22,30.11,30.17,32600.0,15.5052,15.5515,15.4949,15.5258,32600.0
2009-02-03 13:20:00,30.17,30.17,29.94,29.97,72000.0,15.5258,15.5258,15.4074,15.4229,72000.0
2009-02-03 13:30:00,29.96,30.22,29.95,30.17,41700.0,15.4177,15.5515,15.4126,15.5258,41700.0
2009-02-03 13:40:00,30.18,30.22,30.0,30.04,26600.0,15.5309,15.5515,15.4383,15.4589,26600.0
2009-02-03 13:50:00,30.02,30.1,29.95,30.05,44300.0,15.4486,15.4898,15.4126,15.464,44300.0
2009-02-03 14:00:00,30.05,30.34,30.01,30.34,52000.0,15.464,15.6133,15.4434,15.6133,52000.0
2009-02-03 14:10:00,30.37,30.52,30.29,30.42,103700.0,15.6287,15.7059,15.5875,15.6544,103700.0
2009-02-03 14:20:00,30.4,30.49,30.3,30.32,37600.0,15.6441,15.6905,15.5927,15.603,37600.0
2009-02-03 14:30:00,30.31,30.57,30.31,30.47,45700.0,15.5978,15.7316,15.5978,15.6802,45700.0
2009-02-03 14:40:00,30.47,30.61,30.44,30.45,55500.0,15.6802,15.7522,15.6647,15.6699,55500.0
2009-02-03 14:50:00,30.46,30.5,30.31,30.38,53200.0,15.675,15.6956,15.5978,15.6339,53200.0
2009-02-03 15:00:00,30.38,30.55,30.26,30.55,83400.0,15.6339,15.7213,15.5721,15.7213,83400.0
2009-02-03 15:10:00,30.56,30.65,30.52,30.55,113100.0,15.7265,15.7728,15.7059,15.7213,113100.0
2009-02-03 15:20:00,30.54,30.72,30.48,30.68,69800.0,15.7162,15.8088,15.6853,15.7882,69800.0
2009-02-03 15:30:00,30.69,30.72,30.51,30.55,38500.0,15.7934,15.8088,15.7008,15.7213,38500.0
2009-02-03 15:40:00,30.55,30.55,30.25,30.32,79600.0,15.7213,15.7213,15.567,15.603,79600.0
2009-02-03 15:50:00,30.33,30.48,30.31,30.48,61600.0,15.6081,15.6853,15.5978,15.6853,61600.0
2009-02-03 16:00:00,30.48,30.48,30.48,30.48,0.0,15.6853,15.6853,15.6853,15.6853,0.0
2009-02-03 16:10:00,30.48,30.48,30.48,30.48,0.0,15.6853,15.6853,15.6853,15.6853,0.0
2009-02-04 09:30:00,30.47,30.57,30.2,30.34,153800.0,15.6802,15.7316,15.5412,15.6133,153800.0
2009-02-04 09:40:00,30.33,30.58,30.33,30.41,124200.0,15.6081,15.7368,15.6081,15.6493,124200.0
2009-02-04 09:50:00,30.37,30.73,30.34,30.68,119500.0,15.6287,15.814,15.6133,15.7882,119500.0
2009-02-04 10:00:00,30.69,30.94,30.69,30.8,191300.0,15.7934,15.922,15.7934,15.85,191300.0
2009-02-04 10:10:00,30.81,31.3,30.81,31.13,172900.0,15.8551,16.1073,15.8551,16.0198,172900.0
2009-02-04 10:20:00,31.13,31.2,31.0,31.08,3675800.0,16.0198,16.0558,15.9529,15.9941,3675800.0
2009-02-04 10:30:00,31.08,31.19,31.01,31.01,123300.0,15.9941,16.0507,15.9581,15.9581,123300.0
2009-02-04 10:40:00,31.04,31.13,30.89,30.9,65400.0,15.9735,16.0198,15.8963,15.9014,65400.0
2009-02-04 10:50:00,30.88,30.93,30.81,30.88,76200.0,15.8912,15.9169,15.8551,15.8912,76200.0
2009-02-04 11:00:00,30.89,30.92,30.82,30.86,77400.0,15.8963,15.9117,15.8603,15.8809,77400.0
2009-02-04 11:10:00,30.88,30.88,30.64,30.76,72100.0,15.8912,15.8912,15.7676,15.8294,72100.0
2009-02-04 11:20:00,30.77,30.88,30.72,30.74,78500.0,15.8345,15.8912,15.8088,15.8191,78500.0
2009-02-04 11:30:00,30.75,30.81,30.7,30.76,63100.0,15.8243,15.8551,15.7985,15.8294,63100.0
2009-02-04 11:40:00,30.76,30.83,30.66,30.67,63900.0,15.8294,15.8654,15.7779,15.7831,63900.0
2009-02-04 11:50:00,30.67,30.72,30.65,30.66,41600.0,15.7831,15.8088,15.7728,15.7779,41600.0
2009-02-04 12:00:00,30.67,30.8,30.65,30.77,53000.0,15.7831,15.85,15.7728,15.8345,53000.0
2009-02-04 12:10:00,30.77,30.86,30.75,30.86,55600.0,15.8345,15.8809,15.8243,15.8809,55600.0
2009-02-04 12:20:00,30.84,30.85,30.66,30.69,72700.0,15.8706,15.8757,15.7779,15.7934,72700.0
2009-02-04 12:30:00,30.69,30.75,30.68,30.69,59400.0,15.7934,15.8243,15.7882,15.7934,59400.0
2009-02-04 12:40:00,30.7,30.86,30.68,30.81,265600.0,15.7985,15.8809,15.7882,15.8551,265600.0
2009-02-04 12:50:00,30.81,30.83,30.62,30.65,50900.0,15.8551,15.8654,15.7574,15.7728,50900.0
2009-02-04 13:00:00,30.64,30.65,30.51,30.62,57200.0,15.7676,15.7728,15.7008,15.7574,57200.0
2009-02-04 13:10:00,30.6,30.6,30.45,30.5,54400.0,15.7471,15.7471,15.6699,15.6956,54400.0
2009-02-04 13:20:00,30.5,30.69,30.49,30.69,46800.0,15.6956,15.7934,15.6905,15.7934,46800.0
2009-02-04 13:30:00,30.68,30.73,30.45,30.46,61400.0,15.7882,15.814,15.6699,15.675,61400.0
2009-02-04 13:40:00,30.45,30.48,30.22,30.23,94700.0,15.6699,15.6853,15.5515,15.5567,94700.0
2009-02-04 13:50:00,30.24,30.3,30.03,30.26,166500.0,15.5618,15.5927,15.4537,15.5721,166500.0
2009-02-04 14:00:00,30.23,30.27,30.16,30.17,453700.0,15.5567,15.5772,15.5206,15.5258,453700.0
2009-02-04 14:10:00,30.17,30.28,30.11,30.12,248100.0,15.5258,15.5824,15.4949,15.5001,248100.0
2009-02-04 14:20:00,30.12,30.19,29.79,29.95,63200.0,15.5001,15.5361,15.3302,15.4126,63200.0
2009-02-04 14:30:00,29.95,30.18,29.86,30.18,52200.0,15.4126,15.5309,15.3663,15.5309,52200.0
2009-02-04 14:40:00,30.19,30.2,30.0,30.11,120100.0,15.5361,15.5412,15.4383,15.4949,120100.0
2009-02-04 14:50:00,30.12,30.36,29.88,30.35,125400.0,15.5001,15.6236,15.3765,15.6184,125400.0
2009-02-04 15:00:00,30.33,30.4,30.15,30.34,203700.0,15.6081,15.6441,15.5155,15.6133,203700.0
2009-02-04 15:10:00,30.39,30.4,30.14,30.27,66100.0,15.639,15.6441,15.5103,15.5772,66100.0
2009-02-04 15:20:00,30.27,30.27,30.07,30.14,75400.0,15.5772,15.5772,15.4743,15.5103,75400.0
2009-02-04 15:30:00,30.13,30.21,30.05,30.17,41200.0,15.5052,15.5464,15.464,15.5258,41200.0
2009-02-04 15:40:00,30.17,30.32,30.06,30.06,50000.0,15.5258,15.603,15.4692,15.4692,50000.0
2009-02-04 15:50:00,30.04,30.11,29.75,29.82,112600.0,15.4589,15.4949,15.3096,15.3457,112600.0
2009-02-04 16:00:00,29.74,29.74,29.74,29.74,1700.0,15.3045,15.3045,15.3045,15.3045,1700.0
2009-02-04 16:10:00,29.74,29.74,29.74,29.74,0.0,15.3045,15.3045,15.3045,15.3045,0.0
2009-02-05 09:30:00,29.11,29.39,28.6,28.77,265200.0,14.9803,15.1244,14.7178,14.8053,265200.0
2009-02-05 09:40:00,28.77,28.84,28.5,28.69,54200.0,14.8053,14.8414,14.6664,14.7642,54200.0
2009-02-05 09:50:00,28.68,28.73,28.36,28.37,148300.0,14.759,14.7847,14.5943,14.5995,148300.0
2009-02-05 10:00:00,28.35,28.47,28.23,28.34,128100.0,14.5892,14.6509,14.5274,14.584,128100.0
2009-02-05 10:10:00,28.34,28.72,28.33,28.61,106600.0,14.584,14.7796,14.5789,14.723,106600.0
2009-02-05 10:20:00,28.6,28.78,28.53,28.57,92200.0,14.7178,14.8105,14.6818,14.7024,92200.0
2009-02-05 10:30:00,28.56,28.79,28.45,28.76,99600.0,14.6973,14.8156,14.6407,14.8002,99600.0
2009-02-05 10:40:00,28.76,29.15,28.75,28.96,146100.0,14.8002,15.0009,14.795,14.9031,146100.0
2009-02-05 10:50:00,28.97,29.53,28.95,29.2,222000.0,14.9083,15.1964,14.898,15.0266,222000.0
2009-02-05 11:00:00,29.21,29.53,29.18,29.39,161700.0,15.0318,15.1964,15.0163,15.1244,161700.0
2009-02-05 11:10:00,29.39,29.42,29.04,29.07,68700.0,15.1244,15.1398,14.9443,14.9597,68700.0
2009-02-05 11:20:00,29.08,29.14,28.98,29.05,68400.0,14.9649,14.9957,14.9134,14.9494,68400.0
2009-02-05 11:30:00,29.03,29.45,29.02,29.3,135100.0,14.9391,15.1553,14.934,15.0781,135100.0
2009-02-05 11:40:00,29.26,29.33,29.17,29.23,93500.0,15.0575,15.0935,15.0112,15.042,93500.0
2009-02-05 11:50:00,29.22,29.58,29.22,29.58,95800.0,15.0369,15.2222,15.0369,15.2222,95800.0
2009-02-05 12:00:00,29.57,30.15,29.56,30.03,145800.0,15.217,15.5155,15.2119,15.4537,145800.0
2009-02-05 12:10:00,30.05,30.14,29.79,29.79,49800.0,15.464,15.5103,15.3302,15.3302,49800.0
2009-02-05 12:20:00,29.79,29.82,29.54,29.54,64000.0,15.3302,15.3457,15.2016,15.2016,64000.0
2009-02-05 12:30:00,29.53,29.62,29.45,29.5,79800.0,15.1964,15.2427,15.1553,15.181,79800.0
2009-02-05 12:40:00,29.5,29.68,29.49,29.58,51000.0,15.181,15.2736,15.1758,15.2222,51000.0
2009-02-05 12:50:00,29.58,29.65,29.34,29.65,122200.0,15.2222,15.2582,15.0987,15.2582,122200.0
2009-02-05 13:00:00,29.64,29.82,29.6,29.81,104000.0,15.253,15.3457,15.2325,15.3405,104000.0
2009-02-05 13:10:00,29.81,29.84,29.42,29.44,115500.0,15.3405,15.356,15.1398,15.1501,115500.0
2009-02-05 13:20:00,29.46,29.47,29.13,29.22,68000.0,15.1604,15.1656,14.9906,15.0369,68000.0
2009-02-05 13:30:00,29.23,29.6,29.2,29.52,107700.0,15.042,15.2325,15.0266,15.1913,107700.0
2009-02-05 13:40:00,29.5,29.72,29.46,29.66,74100.0,15.181,15.2942,15.1604,15.2633,74100.0
2009-02-05 13:50:00,29.63,29.68,29.42,29.48,65200.0,15.2479,15.2736,15.1398,15.1707,65200.0
2009-02-05 14:00:00,29.48,30.01,29.48,29.94,137000.0,15.1707,15.4434,15.1707,15.4074,137000.0
2009-02-05 14:10:00,29.95,29.98,29.73,29.76,83100.0,15.4126,15.428,15.2994,15.3148,83100.0
2009-02-05 14:20:00,29.75,30.05,29.75,30.0,118900.0,15.3096,15.464,15.3096,15.4383,118900.0
2009-02-05 14:30:00,30.02,30.17,29.82,30.08,147200.0,15.4486,15.5258,15.3457,15.4795,147200.0
2009-02-05 14:40:00,30.08,30.09,29.83,29.86,101800.0,15.4795,15.4846,15.3508,15.3663,101800.0
2009-02-05 14:50:00,29.86,29.86,29.36,29.44,149000.0,15.3663,15.3663,15.1089,15.1501,149000.0
2009-02-05 15:00:00,29.44,29.62,29.31,29.39,157400.0,15.1501,15.2427,15.0832,15.1244,157400.0
2009-02-05 15:10:00,29.4,29.61,29.4,29.47,121600.0,15.1295,15.2376,15.1295,15.1656,121600.0
2009-02-05 15:20:00,29.48,29.87,29.47,29.87,191700.0,15.1707,15.3714,15.1656,15.3714,191700.0
2009-02-05 15:30:00,29.87,29.93,29.32,29.35,136400.0,15.3714,15.4023,15.0884,15.1038,136400.0
2009-02-05 15:40:00,29.36,29.43,29.16,29.18,123600.0,15.1089,15.145,15.006,15.0163,123600.0
2009-02-05 15:50:00,29.18,29.49,29.04,29.19,105800.0,15.0163,15.1758,14.9443,15.0215,105800.0
2009-02-05 16:00:00,29.11,29.11,29.09,29.11,1200.0,14.9803,14.9803,14.97,14.9803,1200.0
2009-02-05 16:10:00,29.1,29.11,29.04,29.07,5500.0,14.9752,14.9803,14.9443,14.9597,5500.0
2009-02-06 09:30:00,29.27,30.12,29.21,29.84,97300.0,15.0626,15.5001,15.0318,15.356,97300.0
2009-02-06 09:40:00,29.84,30.01,29.83,29.99,66000.0,15.356,15.4434,15.3508,15.4332,66000.0
2009-02-06 09:50:00,29.99,30.03,29.81,29.9,57400.0,15.4332,15.4537,15.3405,15.3868,57400.0
2009-02-06 10:00:00,29.92,30.02,29.67,29.71,51500.0,15.3971,15.4486,15.2685,15.2891,51500.0
2009-02-06 10:10:00,29.7,29.88,29.7,29.76,87100.0,15.2839,15.3765,15.2839,15.3148,87100.0
2009-02-06 10:20:00,29.77,29.88,29.65,29.82,74600.0,15.3199,15.3765,15.2582,15.3457,74600.0
2009-02-06 10:30:00,29.82,29.84,29.71,29.75,55500.0,15.3457,15.356,15.2891,15.3096,55500.0
2009-02-06 10:40:00,29.71,29.75,29.58,29.7,82600.0,15.2891,15.3096,15.2222,15.2839,82600.0
2009-02-06 10:50:00,29.71,29.77,29.59,29.6,94500.0,15.2891,15.3199,15.2273,15.2325,94500.0
2009-02-06 11:00:00,29.58,29.65,29.49,29.61,154000.0,15.2222,15.2582,15.1758,15.2376,154000.0
2009-02-06 11:10:00,29.61,29.82,29.59,29.78,149800.0,15.2376,15.3457,15.2273,15.3251,149800.0
2009-02-06 11:20:00,29.78,29.83,29.7,29.83,104000.0,15.3251,15.3508,15.2839,15.3508,104000.0
2009-02-06 11:30:00,29.82,29.84,29.73,29.73,102200.0,15.3457,15.356,15.2994,15.2994,102200.0
2009-02-06 11:40:00,29.75,29.81,29.7,29.73,69400.0,15.3096,15.3405,15.2839,15.2994,69400.0
2009-02-06 11:50:00,29.73,29.79,29.7,29.73,81900.0,15.2994,15.3302,15.2839,15.2994,81900.0
2009-02-06 12:00:00,29.73,29.74,29.63,29.72,69000.0,15.2994,15.3045,15.2479,15.2942,69000.0
2009-02-06 12:10:00,29.72,29.75,29.49,29.51,86500.0,15.2942,15.3096,15.1758,15.1861,86500.0
2009-02-06 12:20:00,29.51,29.72,29.51,29.62,85400.0,15.1861,15.2942,15.1861,15.2427,85400.0
2009-02-06 12:30:00,29.62,29.91,29.62,29.86,100000.0,15.2427,15.392,15.2427,15.3663,100000.0
2009-02-06 12:40:00,29.87,29.93,29.86,29.88,85800.0,15.3714,15.4023,15.3663,15.3765,85800.0
2009-02-06 12:50:00,29.88,30.01,29.86,29.97,90000.0,15.3765,15.4434,15.3663,15.4229,90000.0
2009-02-06 13:00:00,29.97,30.07,29.92,30.04,89100.0,15.4229,15.4743,15.3971,15.4589,89100.0
2009-02-06 13:10:00,30.04,30.09,30.01,30.09,87800.0,15.4589,15.4846,15.4434,15.4846,87800.0
2009-02-06 13:20:00,30.09,30.14,30.01,30.13,91400.0,15.4846,15.5103,15.4434,15.5052,91400.0
2009-02-06 13:30:00,30.13,30.41,30.12,30.4,105000.0,15.5052,15.6493,15.5001,15.6441,105000.0
2009-02-06 13:40:00,30.41,30.65,30.36,30.59,79200.0,15.6493,15.7728,15.6236,15.7419,79200.0
2009-02-06 13:50:00,30.6,30.72,30.57,30.72,67300.0,15.7471,15.8088,15.7316,15.8088,67300.0
2009-02-06 14:00:00,30.72,30.74,30.49,30.52,110400.0,15.8088,15.8191,15.6905,15.7059,110400.0
2009-02-06 14:10:00,30.51,30.65,30.36,30.38,91800.0,15.7008,15.7728,15.6236,15.6339,91800.0
2009-02-06 14:20:00,30.39,30.56,30.36,30.55,119500.0,15.639,15.7265,15.6236,15.7213,119500.0
2009-02-06 14:30:00,30.56,30.8,30.56,30.56,108800.0,15.7265,15.85,15.7265,15.7265,108800.0
2009-02-06 14:40:00,30.58,30.64,30.46,30.55,105000.0,15.7368,15.7676,15.675,15.7213,105000.0
2009-02-06 14:50:00,30.56,30.72,30.48,30.67,137600.0,15.7265,15.8088,15.6853,15.7831,137600.0
2009-02-06 15:00:00,30.67,30.67,30.46,30.57,189000.0,15.7831,15.7831,15.675,15.7316,189000.0
2009-02-06 15:10:00,30.58,30.71,30.52,30.7,218700.0,15.7368,15.8037,15.7059,15.7985,218700.0
2009-02-06 15:20:00,30.71,30.99,30.71,30.94,139800.0,15.8037,15.9478,15.8037,15.922,139800.0
2009-02-06 15:30:00,30.93,31.16,30.93,31.14,147500.0,15.9169,16.0352,15.9169,16.025,147500.0
2009-02-06 15:40:00,31.15,31.43,31.13,31.39,148900.0,16.0301,16.1742,16.0198,16.1536,148900.0
2009-02-06 15:50:00,31.39,31.44,31.03,31.13,268900.0,16.1536,16.1793,15.9683,16.0198,268900.0
2009-02-06 16:00:00,31.15,31.26,31.02,31.26,68300.0,16.0301,16.0867,15.9632,16.0867,68300.0
2009-02-06 16:10:00,31.33,31.33,31.28,31.28,1400.0,16.1227,16.1227,16.097,16.097,1400.0
2009-02-09 09:30:00,31.48,31.48,30.51,30.73,127200.0,16.1999,16.1999,15.7008,15.814,127200.0
2009-02-09 09:40:00,30.73,31.15,30.7,31.15,72100.0,15.814,16.0301,15.7985,16.0301,72100.0
2009-02-09 09:50:00,31.16,31.17,30.85,30.97,68700.0,16.0352,16.0404,15.8757,15.9375,68700.0
2009-02-09 10:00:00,30.98,30.99,30.53,30.72,90200.0,15.9426,15.9478,15.711,15.8088,90200.0
2009-02-09 10:10:00,30.72,30.83,30.65,30.76,102200.0,15.8088,15.8654,15.7728,15.8294,102200.0
2009-02-09 10:20:00,30.77,30.89,30.73,30.79,84700.0,15.8345,15.8963,15.814,15.8448,84700.0
2009-02-09 10:30:00,30.79,30.88,30.6,30.88,105800.0,15.8448,15.8912,15.7471,15.8912,105800.0
2009-02-09 10:40:00,30.89,31.1,30.81,31.09,117600.0,15.8963,16.0044,15.8551,15.9992,117600.0
2009-02-09 10:50:00,31.06,31.2,30.97,31.2,66000.0,15.9838,16.0558,15.9375,16.0558,66000.0
2009-02-09 11:00:00,31.2,31.2,30.98,31.11,60000.0,16.0558,16.0558,15.9426,16.0095,60000.0
2009-02-09 11:10:00,31.1,31.14,31.01,31.04,105900.0,16.0044,16.025,15.9581,15.9735,105900.0
2009-02-09 11:20:00,31.02,31.14,31.02,31.11,63900.0,15.9632,16.025,15.9632,16.0095,63900.0
2009-02-09 11:30:00,31.1,31.17,31.03,31.1,54700.0,16.0044,16.0404,15.9683,16.0044,54700.0
2009-02-09 11:40:00,31.09,31.1,30.95,30.96,79500.0,15.9992,16.0044,15.9272,15.9323,79500.0
2009-02-09 11:50:00,30.96,31.04,30.94,31.03,36100.0,15.9323,15.9735,15.922,15.9683,36100.0
2009-02-09 12:00:00,31.02,31.07,30.9,30.97,56900.0,15.9632,15.9889,15.9014,15.9375,56900.0
2009-02-09 12:10:00,30.98,31.14,30.95,31.09,60500.0,15.9426,16.025,15.9272,15.9992,60500.0
2009-02-09 12:20:00,31.11,31.25,31.08,31.24,46000.0,16.0095,16.0816,15.9941,16.0764,46000.0
2009-02-09 12:30:00,31.25,31.28,31.18,31.19,49300.0,16.0816,16.097,16.0455,16.0507,49300.0
2009-02-09 12:40:00,31.19,31.25,31.12,31.22,66700.0,16.0507,16.0816,16.0147,16.0661,66700.0
2009-02-09 12:50:00,31.22,31.4,31.21,31.32,72400.0,16.0661,16.1588,16.061,16.1176,72400.0
2009-02-09 13:00:00,31.31,31.37,31.3,31.33,33700.0,16.1124,16.1433,16.1073,16.1227,33700.0
2009-02-09 13:10:00,31.34,31.46,31.33,31.35,36100.0,16.1279,16.1896,16.1227,16.133,36100.0
2009-02-09 13:20:00,31.35,31.35,31.26,31.28,39000.0,16.133,16.133,16.0867,16.097,39000.0
2009-02-09 13:30:00,31.27,31.29,31.05,31.17,73500.0,16.0919,16.1021,15.9786,16.0404,73500.0
2009-02-09 13:40:00,31.18,31.21,31.09,31.16,51900.0,16.0455,16.061,15.9992,16.0352,51900.0
2009-02-09 13:50:00,31.14,31.28,31.13,31.28,29800.0,16.025,16.097,16.0198,16.097,29800.0
2009-02-09 14:00:00,31.28,31.31,31.24,31.31,47600.0,16.097,16.1124,16.0764,16.1124,47600.0
2009-02-09 14:10:00,31.3,31.32,31.03,31.07,46400.0,16.1073,16.1176,15.9683,15.9889,46400.0
2009-02-09 14:20:00,31.06,31.16,30.94,30.95,75500.0,15.9838,16.0352,15.922,15.9272,75500.0
2009-02-09 14:30:00,30.96,31.05,30.92,31.05,68600.0,15.9323,15.9786,15.9117,15.9786,68600.0
2009-02-09 14:40:00,31.05,31.08,30.85,30.94,70800.0,15.9786,15.9941,15.8757,15.922,70800.0
2009-02-09 14:50:00,30.95,31.08,30.93,31.02,73200.0,15.9272,15.9941,15.9169,15.9632,73200.0
2009-02-09 15:00:00,31.01,31.06,30.95,30.97,65500.0,15.9581,15.9838,15.9272,15.9375,65500.0
2009-02-09 15:10:00,30.98,31.29,30.89,31.25,79600.0,15.9426,16.1021,15.8963,16.0816,79600.0
2009-02-09 15:20:00,31.25,31.55,31.25,31.5,42300.0,16.0816,16.2359,16.0816,16.2102,42300.0
2009-02-09 15:30:00,31.51,31.64,31.43,31.43,58600.0,16.2154,16.2823,16.1742,16.1742,58600.0
2009-02-09 15:40:00,31.44,31.57,31.39,31.48,47800.0,16.1793,16.2462,16.1536,16.1999,47800.0
2009-02-09 15:50:00,31.49,31.61,31.45,31.58,47900.0,16.2051,16.2668,16.1845,16.2514,47900.0
2009-02-09 16:00:00,31.59,31.59,31.59,31.59,5500.0,16.2565,16.2565,16.2565,16.2565,5500.0
2009-02-09 16:10:00,31.48,31.48,31.48,31.48,700.0,16.1999,16.1999,16.1999,16.1999,700.0
2009-02-10 09:30:00,31.28,31.54,30.96,30.96,182900.0,16.097,16.2308,15.9323,15.9323,182900.0
2009-02-10 09:40:00,30.98,31.23,30.98,31.14,46500.0,15.9426,16.0713,15.9426,16.025,46500.0
2009-02-10 09:50:00,31.15,31.27,31.01,31.1,76500.0,16.0301,16.0919,15.9581,16.0044,76500.0
2009-02-10 10:00:00,31.1,31.15,31.0,31.1,75800.0,16.0044,16.0301,15.9529,16.0044,75800.0
2009-02-10 10:10:00,31.12,31.14,30.82,30.83,95900.0,16.0147,16.025,15.8603,15.8654,95900.0
2009-02-10 10:20:00,30.84,30.84,30.58,30.79,123200.0,15.8706,15.8706,15.7368,15.8448,123200.0
2009-02-10 10:30:00,30.73,31.01,30.73,30.95,122700.0,15.814,15.9581,15.814,15.9272,122700.0
2009-02-10 10:40:00,30.94,31.0,30.87,30.97,64100.0,15.922,15.9529,15.886,15.9375,64100.0
2009-02-10 10:50:00,30.98,30.98,30.82,30.85,34200.0,15.9426,15.9426,15.8603,15.8757,34200.0
2009-02-10 11:00:00,30.85,31.23,30.45,30.58,153900.0,15.8757,16.0713,15.6699,15.7368,153900.0
2009-02-10 11:10:00,30.59,30.68,30.4,30.65,136700.0,15.7419,15.7882,15.6441,15.7728,136700.0
2009-02-10 11:20:00,30.65,30.81,30.42,30.49,122300.0,15.7728,15.8551,15.6544,15.6905,122300.0
2009-02-10 11:30:00,30.48,30.48,29.76,29.92,198900.0,15.6853,15.6853,15.3148,15.3971,198900.0
2009-02-10 11:40:00,29.9,30.15,29.86,30.09,115700.0,15.3868,15.5155,15.3663,15.4846,115700.0
2009-02-10 11:50:00,30.08,30.22,30.04,30.19,112500.0,15.4795,15.5515,15.4589,15.5361,112500.0
2009-02-10 12:00:00,30.2,30.2,29.95,29.98,88600.0,15.5412,15.5412,15.4126,15.428,88600.0
2009-02-10 12:10:00,30.0,30.18,30.0,30.04,65800.0,15.4383,15.5309,15.4383,15.4589,65800.0
2009-02-10 12:20:00,30.0,30.05,29.9,29.99,122600.0,15.4383,15.464,15.3868,15.4332,122600.0
2009-02-10 12:30:00,29.98,30.04,29.85,29.95,158800.0,15.428,15.4589,15.3611,15.4126,158800.0
2009-02-10 12:40:00,29.97,29.97,29.82,29.97,62700.0,15.4229,15.4229,15.3457,15.4229,62700.0
2009-02-10 12:50:00,29.98,30.06,29.91,29.91,67100.0,15.428,15.4692,15.392,15.392,67100.0
2009-02-10 13:00:00,29.89,29.89,29.66,29.7,100600.0,15.3817,15.3817,15.2633,15.2839,100600.0
2009-02-10 13:10:00,29.72,29.72,29.53,29.53,73400.0,15.2942,15.2942,15.1964,15.1964,73400.0
2009-02-10 13:20:00,29.53,29.61,29.36,29.55,174400.0,15.1964,15.2376,15.1089,15.2067,174400.0
2009-02-10 13:30:00,29.54,29.62,29.5,29.59,82100.0,15.2016,15.2427,15.181,15.2273,82100.0
2009-02-10 13:40:00,29.59,29.62,29.54,29.58,86700.0,15.2273,15.2427,15.2016,15.2222,86700.0
2009-02-10 13:50:00,29.58,29.61,29.49,29.5,109000.0,15.2222,15.2376,15.1758,15.181,109000.0
2009-02-10 14:00:00,29.5,29.62,29.42,29.42,95600.0,15.181,15.2427,15.1398,15.1398,95600.0
2009-02-10 14:10:00,29.43,29.47,29.29,29.34,100400.0,15.145,15.1656,15.0729,15.0987,100400.0
2009-02-10 14:20:00,29.34,29.35,29.03,29.04,99400.0,15.0987,15.1038,14.9391,14.9443,99400.0
2009-02-10 14:30:00,29.04,29.07,28.97,29.06,113700.0,14.9443,14.9597,14.9083,14.9546,113700.0
2009-02-10 14:40:00,29.04,29.34,29.04,29.28,138100.0,14.9443,15.0987,14.9443,15.0678,138100.0
2009-02-10 14:50:00,29.29,29.29,28.96,29.01,204800.0,15.0729,15.0729,14.9031,14.9288,204800.0
2009-02-10 15:00:00,29.01,29.21,28.98,29.04,187600.0,14.9288,15.0318,14.9134,14.9443,187600.0
2009-02-10 15:10:00,29.04,29.04,28.66,28.67,240200.0,14.9443,14.9443,14.7487,14.7539,240200.0
2009-02-10 15:20:00,28.67,29.06,28.52,28.91,126700.0,14.7539,14.9546,14.6767,14.8774,126700.0
2009-02-10 15:30:00,28.9,28.96,28.58,28.61,114800.0,14.8722,14.9031,14.7076,14.723,114800.0
2009-02-10 15:40:00,28.6,29.03,28.59,28.92,166000.0,14.7178,14.9391,14.7127,14.8825,166000.0
2009-02-10 15:50:00,28.91,29.02,28.71,28.77,159800.0,14.8774,14.934,14.7745,14.8053,159800.0
2009-02-10 16:00:00,28.78,28.98,28.78,28.93,31400.0,14.8105,14.9134,14.8105,14.8877,31400.0
2009-02-10 16:10:00,28.93,28.93,28.93,28.93,0.0,14.8877,14.8877,14.8877,14.8877,0.0
2009-02-11 09:30:00,29.08,29.26,28.89,29.12,104500.0,14.9649,15.0575,14.8671,14.9854,104500.0
2009-02-11 09:40:00,29.12,29.19,28.8,28.9,53500.0,14.9854,15.0215,14.8208,14.8722,53500.0
2009-02-11 09:50:00,28.91,28.92,28.72,28.85,65600.0,14.8774,14.8825,14.7796,14.8465,65600.0
2009-02-11 10:00:00,28.83,28.85,28.29,28.29,152700.0,14.8362,14.8465,14.5583,14.5583,152700.0
2009-02-11 10:10:00,28.3,28.41,28.2,28.26,75400.0,14.5635,14.6201,14.512,14.5429,75400.0
2009-02-11 10:20:00,28.26,28.4,28.11,28.12,52900.0,14.5429,14.6149,14.4657,14.4708,52900.0
2009-02-11 10:30:00,28.11,28.2,27.91,28.13,227300.0,14.4657,14.512,14.3628,14.476,227300.0
2009-02-11 10:40:00,28.14,28.49,28.13,28.44,40500.0,14.4811,14.6612,14.476,14.6355,40500.0
2009-02-11 10:50:00,28.45,28.58,28.45,28.5,64200.0,14.6407,14.7076,14.6407,14.6664,64200.0
2009-02-11 11:00:00,28.49,28.78,28.45,28.69,58300.0,14.6612,14.8105,14.6407,14.7642,58300.0
2009-02-11 11:10:00,28.68,28.96,28.67,28.92,82100.0,14.759,14.9031,14.7539,14.8825,82100.0
2009-02-11 11:20:00,28.93,28.93,28.75,28.82,89400.0,14.8877,14.8877,14.795,14.8311,89400.0
2009-02-11 11:30:00,28.82,28.9,28.67,28.69,49600.0,14.8311,14.8722,14.7539,14.7642,49600.0
2009-02-11 11:40:00,28.69,28.75,28.59,28.59,71800.0,14.7642,14.795,14.7127,14.7127,71800.0
2009-02-11 11:50:00,28.61,28.7,28.6,28.64,72100.0,14.723,14.7693,14.7178,14.7384,72100.0
2009-02-11 12:00:00,28.64,28.73,28.61,28.72,45500.0,14.7384,14.7847,14.723,14.7796,45500.0
2009-02-11 12:10:00,28.73,28.73,28.54,28.59,44800.0,14.7847,14.7847,14.687,14.7127,44800.0
2009-02-11 12:20:00,28.58,28.67,28.56,28.66,44000.0,14.7076,14.7539,14.6973,14.7487,44000.0
2009-02-11 12:30:00,28.65,28.78,28.59,28.78,101100.0,14.7436,14.8105,14.7127,14.8105,101100.0
2009-02-11 12:40:00,28.79,28.88,28.76,28.81,83700.0,14.8156,14.8619,14.8002,14.8259,83700.0
2009-02-11 12:50:00,28.82,28.85,28.64,28.7,45600.0,14.8311,14.8465,14.7384,14.7693,45600.0
2009-02-11 13:00:00,28.69,28.86,28.67,28.68,57400.0,14.7642,14.8516,14.7539,14.759,57400.0
2009-02-11 13:10:00,28.68,28.78,28.67,28.72,69500.0,14.759,14.8105,14.7539,14.7796,69500.0
2009-02-11 13:20:00,28.71,28.78,28.69,28.74,74600.0,14.7745,14.8105,14.7642,14.7899,74600.0
2009-02-11 13:30:00,28.72,28.72,28.55,28.59,49200.0,14.7796,14.7796,14.6921,14.7127,49200.0
2009-02-11 13:40:00,28.59,28.59,28.15,28.22,71600.0,14.7127,14.7127,14.4863,14.5223,71600.0
2009-02-11 13:50:00,28.22,28.33,28.2,28.22,59300.0,14.5223,14.5789,14.512,14.5223,59300.0
2009-02-11 14:00:00,28.23,28.33,28.22,28.3,48000.0,14.5274,14.5789,14.5223,14.5635,48000.0
2009-02-11 14:10:00,28.33,28.35,28.11,28.15,106400.0,14.5789,14.5892,14.4657,14.4863,106400.0
2009-02-11 14:20:00,28.13,28.36,28.03,28.33,102200.0,14.476,14.5943,14.4245,14.5789,102200.0
2009-02-11 14:30:00,28.33,28.47,28.27,28.46,121300.0,14.5789,14.6509,14.548,14.6458,121300.0
2009-02-11 14:40:00,28.47,28.52,28.4,28.41,60100.0,14.6509,14.6767,14.6149,14.6201,60100.0
2009-02-11 14:50:00,28.39,28.96,28.39,28.84,301100.0,14.6098,14.9031,14.6098,14.8414,301100.0
2009-02-11 15:00:00,28.84,28.88,28.67,28.77,238100.0,14.8414,14.8619,14.7539,14.8053,238100.0
2009-02-11 15:10:00,28.77,29.12,28.76,28.98,98600.0,14.8053,14.9854,14.8002,14.9134,98600.0
2009-02-11 15:20:00,28.99,28.99,28.72,28.82,90800.0,14.9185,14.9185,14.7796,14.8311,90800.0
2009-02-11 15:30:00,28.8,28.92,28.57,28.65,89800.0,14.8208,14.8825,14.7024,14.7436,89800.0
2009-02-11 15:40:00,28.65,28.71,28.48,28.66,96000.0,14.7436,14.7745,14.6561,14.7487,96000.0
2009-02-11 15:50:00,28.65,29.33,28.6,29.33,64300.0,14.7436,15.0935,14.7178,15.0935,64300.0
2009-02-11 16:00:00,29.27,29.3,29.23,29.25,19000.0,15.0626,15.0781,15.042,15.0523,19000.0
2009-02-11 16:10:00,29.25,29.27,29.25,29.27,3000.0,15.0523,15.0626,15.0523,15.0626,3000.0
2009-02-12 09:30:00,28.29,28.42,27.8,27.92,132900.0,14.5583,14.6252,14.3062,14.3679,132900.0
2009-02-12 09:40:00,27.91,28.22,27.86,28.13,131500.0,14.3628,14.5223,14.337,14.476,131500.0
2009-02-12 09:50:00,28.14,28.14,27.71,27.72,147900.0,14.4811,14.4811,14.2598,14.265,147900.0
2009-02-12 10:00:00,27.7,27.84,27.55,27.8,105000.0,14.2547,14.3267,14.1775,14.3062,105000.0
2009-02-12 10:10:00,27.8,27.84,27.66,27.7,68900.0,14.3062,14.3267,14.2341,14.2547,68900.0
2009-02-12 10:20:00,27.72,27.86,27.56,27.85,91800.0,14.265,14.337,14.1827,14.3319,91800.0
2009-02-12 10:30:00,27.84,27.84,27.64,27.64,74200.0,14.3267,14.3267,14.2238,14.2238,74200.0
2009-02-12 10:40:00,27.64,28.01,27.55,28.01,44800.0,14.2238,14.4142,14.1775,14.4142,44800.0
2009-02-12 10:50:00,28.04,28.09,27.82,27.88,72200.0,14.4297,14.4554,14.3164,14.3473,72200.0
2009-02-12 11:00:00,27.87,27.91,27.76,27.8,68000.0,14.3422,14.3628,14.2856,14.3062,68000.0
2009-02-12 11:10:00,27.79,27.81,27.63,27.65,59200.0,14.301,14.3113,14.2187,14.229,59200.0
2009-02-12 11:20:00,27.63,27.68,27.57,27.57,37600.0,14.2187,14.2444,14.1878,14.1878,37600.0
2009-02-12 11:30:00,27.57,27.76,27.55,27.71,75900.0,14.1878,14.2856,14.1775,14.2598,75900.0
2009-02-12 11:40:00,27.72,27.95,27.72,27.91,72800.0,14.265,14.3833,14.265,14.3628,72800.0
2009-02-12 11:50:00,27.91,27.97,27.83,27.83,63500.0,14.3628,14.3936,14.3216,14.3216,63500.0
2009-02-12 12:00:00,27.82,28.01,27.82,27.99,58400.0,14.3164,14.4142,14.3164,14.4039,58400.0
2009-02-12 12:10:00,27.98,27.99,27.86,27.92,53300.0,14.3988,14.4039,14.337,14.3679,53300.0
2009-02-12 12:20:00,27.94,28.35,27.93,28.29,45600.0,14.3782,14.5892,14.3731,14.5583,45600.0
2009-02-12 12:30:00,28.29,28.33,28.09,28.1,31300.0,14.5583,14.5789,14.4554,14.4605,31300.0
2009-02-12 12:40:00,28.1,28.11,27.95,27.97,33700.0,14.4605,14.4657,14.3833,14.3936,33700.0
2009-02-12 12:50:00,27.96,28.03,27.9,27.92,27000.0,14.3885,14.4245,14.3576,14.3679,27000.0
2009-02-12 13:00:00,27.92,27.92,27.68,27.73,43800.0,14.3679,14.3679,14.2444,14.2701,43800.0
2009-02-12 13:10:00,27.74,27.78,27.55,27.59,79700.0,14.2753,14.2959,14.1775,14.1981,79700.0
2009-02-12 13:20:00,27.58,27.61,27.48,27.53,170600.0,14.1929,14.2084,14.1415,14.1672,170600.0
2009-02-12 13:30:00,27.51,27.57,27.2,27.22,78100.0,14.1569,14.1878,13.9974,14.0077,78100.0
2009-02-12 13:40:00,27.2,27.32,27.18,27.23,32800.0,13.9974,14.0591,13.9871,14.0128,32800.0
2009-02-12 13:50:00,27.26,27.38,27.21,27.37,65200.0,14.0283,14.09,14.0025,14.0849,65200.0
2009-02-12 14:00:00,27.36,27.36,27.17,27.25,86700.0,14.0797,14.0797,13.982,14.0231,86700.0
2009-02-12 14:10:00,27.25,27.53,27.25,27.42,63600.0,14.0231,14.1672,14.0231,14.1106,63600.0
2009-02-12 14:20:00,27.44,27.46,27.28,27.32,65000.0,14.1209,14.1312,14.0386,14.0591,65000.0
2009-02-12 14:30:00,27.3,27.33,27.0,27.04,100500.0,14.0489,14.0643,13.8945,13.9151,100500.0
2009-02-12 14:40:00,27.06,27.11,27.0,27.02,94400.0,13.9253,13.9511,13.8945,13.9048,94400.0
2009-02-12 14:50:00,27.02,27.05,26.92,27.03,121700.0,13.9048,13.9202,13.8533,13.9099,121700.0
2009-02-12 15:00:00,27.04,27.05,26.74,26.96,153900.0,13.9151,13.9202,13.7607,13.8739,153900.0
2009-02-12 15:10:00,26.97,27.28,26.97,27.22,165900.0,13.879,14.0386,13.879,14.0077,165900.0
2009-02-12 15:20:00,27.23,28.07,27.13,28.07,192000.0,14.0128,14.4451,13.9614,14.4451,192000.0
2009-02-12 15:30:00,28.06,28.08,27.71,27.95,144200.0,14.44,14.4502,14.2598,14.3833,144200.0
2009-02-12 15:40:00,27.97,28.64,27.93,28.36,92600.0,14.3936,14.7384,14.3731,14.5943,92600.0
2009-02-12 15:50:00,28.32,28.98,28.26,28.83,133100.0,14.5738,14.9134,14.5429,14.8362,133100.0
2009-02-12 16:00:00,28.83,28.83,28.83,28.83,0.0,14.8362,14.8362,14.8362,14.8362,0.0
2009-02-12 16:10:00,28.83,28.83,28.83,28.83,0.0,14.8362,14.8362,14.8362,14.8362,0.0
2009-02-13 09:30:00,28.56,28.58,27.73,27.73,139400.0,14.6973,14.7076,14.2701,14.2701,139400.0
2009-02-13 09:40:00,27.73,27.95,27.69,27.95,68900.0,14.2701,14.3833,14.2496,14.3833,68900.0
2009-02-13 09:50:00,27.95,28.18,27.73,28.12,94700.0,14.3833,14.5017,14.2701,14.4708,94700.0
2009-02-13 10:00:00,28.12,28.31,28.01,28.12,145600.0,14.4708,14.5686,14.4142,14.4708,145600.0
2009-02-13 10:10:00,28.11,28.16,27.96,28.06,93200.0,14.4657,14.4914,14.3885,14.44,93200.0
2009-02-13 10:20:00,28.08,28.33,28.06,28.3,91400.0,14.4502,14.5789,14.44,14.5635,91400.0
2009-02-13 10:30:00,28.29,28.46,28.23,28.29,91000.0,14.5583,14.6458,14.5274,14.5583,91000.0
2009-02-13 10:40:00,28.27,28.32,28.03,28.12,64900.0,14.548,14.5738,14.4245,14.4708,64900.0
2009-02-13 10:50:00,28.13,28.26,28.11,28.18,44100.0,14.476,14.5429,14.4657,14.5017,44100.0
2009-02-13 11:00:00,28.19,28.2,27.98,28.0,35700.0,14.5069,14.512,14.3988,14.4091,35700.0
2009-02-13 11:10:00,28.03,28.04,27.91,27.95,59600.0,14.4245,14.4297,14.3628,14.3833,59600.0
2009-02-13 11:20:00,27.95,27.95,27.76,27.82,64300.0,14.3833,14.3833,14.2856,14.3164,64300.0
2009-02-13 11:30:00,27.81,28.12,27.8,28.0,76800.0,14.3113,14.4708,14.3062,14.4091,76800.0
2009-02-13 11:40:00,27.98,28.02,27.69,27.74,60700.0,14.3988,14.4194,14.2496,14.2753,60700.0
2009-02-13 11:50:00,27.74,27.81,27.64,27.67,54500.0,14.2753,14.3113,14.2238,14.2393,54500.0
2009-02-13 12:00:00,27.66,27.74,27.54,27.6,87700.0,14.2341,14.2753,14.1724,14.2032,87700.0
2009-02-13 12:10:00,27.62,27.69,27.55,27.59,113800.0,14.2135,14.2496,14.1775,14.1981,113800.0
2009-02-13 12:20:00,27.57,27.7,27.46,27.67,74000.0,14.1878,14.2547,14.1312,14.2393,74000.0
2009-02-13 12:30:00,27.68,27.72,27.45,27.48,54600.0,14.2444,14.265,14.126,14.1415,54600.0
2009-02-13 12:40:00,27.48,27.51,27.35,27.37,56400.0,14.1415,14.1569,14.0746,14.0849,56400.0
2009-02-13 12:50:00,27.39,27.4,27.19,27.27,66700.0,14.0952,14.1003,13.9922,14.0334,66700.0
2009-02-13 13:00:00,27.27,27.43,27.23,27.42,75800.0,14.0334,14.1158,14.0128,14.1106,75800.0
2009-02-13 13:10:00,27.44,27.6,27.34,27.56,103500.0,14.1209,14.2032,14.0694,14.1827,103500.0
2009-02-13 13:20:00,27.59,28.06,27.59,27.98,99400.0,14.1981,14.44,14.1981,14.3988,99400.0
2009-02-13 13:30:00,27.96,27.99,27.8,27.89,57500.0,14.3885,14.4039,14.3062,14.3525,57500.0
2009-02-13 13:40:00,27.87,28.3,27.83,28.26,95200.0,14.3422,14.5635,14.3216,14.5429,95200.0
2009-02-13 13:50:00,28.28,28.35,27.91,27.95,110700.0,14.5532,14.5892,14.3628,14.3833,110700.0
2009-02-13 14:00:00,27.96,28.18,27.78,27.83,106500.0,14.3885,14.5017,14.2959,14.3216,106500.0
2009-02-13 14:10:00,27.83,28.06,27.73,27.85,99900.0,14.3216,14.44,14.2701,14.3319,99900.0
2009-02-13 14:20:00,27.86,28.12,27.83,27.9,128700.0,14.337,14.4708,14.3216,14.3576,128700.0
2009-02-13 14:30:00,27.88,27.96,27.76,27.88,75400.0,14.3473,14.3885,14.2856,14.3473,75400.0
2009-02-13 14:40:00,27.88,27.97,27.6,27.64,122500.0,14.3473,14.3936,14.2032,14.2238,122500.0
2009-02-13 14:50:00,27.63,27.84,27.54,27.56,81800.0,14.2187,14.3267,14.1724,14.1827,81800.0
2009-02-13 15:00:00,27.59,27.87,27.49,27.58,101500.0,14.1981,14.3422,14.1466,14.1929,101500.0
2009-02-13 15:10:00,27.58,27.58,27.23,27.28,94800.0,14.1929,14.1929,14.0128,14.0386,94800.0
2009-02-13 15:20:00,27.28,27.48,27.14,27.42,93300.0,14.0386,14.1415,13.9665,14.1106,93300.0
2009-02-13 15:30:00,27.44,27.76,27.43,27.55,56700.0,14.1209,14.2856,14.1158,14.1775,56700.0
2009-02-13 15:40:00,27.53,27.63,27.34,27.49,94700.0,14.1672,14.2187,14.0694,14.1466,94700.0
2009-02-13 15:50:00,27.5,27.5,27.0,27.06,78200.0,14.1518,14.1518,13.8945,13.9253,78200.0
2009-02-13 16:00:00,27.06,27.07,26.87,26.9,18800.0,13.9253,13.9305,13.8276,13.843,18800.0
2009-02-13 16:10:00,26.84,26.85,26.84,26.85,5000.0,13.8121,13.8173,13.8121,13.8173,5000.0
2009-02-17 09:30:00,26.0,26.25,25.4,25.42,326500.0,13.3799,13.5085,13.0711,13.0814,326500.0
2009-02-17 09:40:00,25.36,25.72,25.32,25.48,105200.0,13.0505,13.2358,13.0299,13.1123,105200.0
2009-02-17 09:50:00,25.48,25.94,25.35,25.82,131000.0,13.1123,13.349,13.0454,13.2872,131000.0
2009-02-17 10:00:00,25.79,25.86,25.57,25.65,66000.0,13.2718,13.3078,13.1586,13.1997,66000.0
2009-02-17 10:10:00,25.66,25.8,25.55,25.6,90200.0,13.2049,13.2769,13.1483,13.174,90200.0
2009-02-17 10:20:00,25.6,25.7,25.54,25.63,50600.0,13.174,13.2255,13.1431,13.1895,50600.0
2009-02-17 10:30:00,25.7,25.79,25.59,25.63,68100.0,13.2255,13.2718,13.1689,13.1895,68100.0
2009-02-17 10:40:00,25.63,25.82,25.61,25.71,53700.0,13.1895,13.2872,13.1792,13.2306,53700.0
2009-02-17 10:50:00,25.72,25.89,25.71,25.78,61800.0,13.2358,13.3233,13.2306,13.2666,61800.0
2009-02-17 11:00:00,25.78,25.78,25.65,25.67,30100.0,13.2666,13.2666,13.1997,13.21,30100.0
2009-02-17 11:10:00,25.65,25.74,25.62,25.64,30100.0,13.1997,13.2461,13.1843,13.1946,30100.0
2009-02-17 11:20:00,25.65,25.71,25.6,25.64,37400.0,13.1997,13.2306,13.174,13.1946,37400.0
2009-02-17 11:30:00,25.63,25.64,25.56,25.58,39300.0,13.1895,13.1946,13.1534,13.1637,39300.0
2009-02-17 11:40:00,25.59,25.61,25.52,25.53,31300.0,13.1689,13.1792,13.1328,13.138,31300.0
2009-02-17 11:50:00,25.52,25.54,25.43,25.5,58500.0,13.1328,13.1431,13.0865,13.1226,58500.0
2009-02-17 12:00:00,25.49,25.58,25.42,25.42,28600.0,13.1174,13.1637,13.0814,13.0814,28600.0
2009-02-17 12:10:00,25.43,25.44,25.4,25.42,30300.0,13.0865,13.0917,13.0711,13.0814,30300.0
2009-02-17 12:20:00,25.41,25.43,25.33,25.42,59100.0,13.0762,13.0865,13.0351,13.0814,59100.0
2009-02-17 12:30:00,25.42,25.44,25.37,25.41,17500.0,13.0814,13.0917,13.0557,13.0762,17500.0
2009-02-17 12:40:00,25.42,25.5,25.39,25.43,20800.0,13.0814,13.1226,13.0659,13.0865,20800.0
2009-02-17 12:50:00,25.41,25.52,25.4,25.48,18500.0,13.0762,13.1328,13.0711,13.1123,18500.0
2009-02-17 13:00:00,25.48,25.53,25.39,25.41,36700.0,13.1123,13.138,13.0659,13.0762,36700.0
2009-02-17 13:10:00,25.43,25.43,25.34,25.39,22200.0,13.0865,13.0865,13.0402,13.0659,22200.0
2009-02-17 13:20:00,25.37,25.39,25.24,25.25,34900.0,13.0557,13.0659,12.9888,12.9939,34900.0
2009-02-17 13:30:00,25.27,25.35,25.22,25.28,69500.0,13.0042,13.0454,12.9785,13.0093,69500.0
2009-02-17 13:40:00,25.29,25.54,25.28,25.47,43000.0,13.0145,13.1431,13.0093,13.1071,43000.0
2009-02-17 13:50:00,25.47,25.47,25.29,25.31,33900.0,13.1071,13.1071,13.0145,13.0248,33900.0
2009-02-17 14:00:00,25.32,25.46,25.26,25.39,39500.0,13.0299,13.102,12.999,13.0659,39500.0
2009-02-17 14:10:00,25.37,25.4,25.32,25.35,36100.0,13.0557,13.0711,13.0299,13.0454,36100.0
2009-02-17 14:20:00,25.35,25.39,25.25,25.26,26900.0,13.0454,13.0659,12.9939,12.999,26900.0
2009-02-17 14:30:00,25.25,25.55,25.25,25.54,42400.0,12.9939,13.1483,12.9939,13.1431,42400.0
2009-02-17 14:40:00,25.54,25.56,25.34,25.35,33200.0,13.1431,13.1534,13.0402,13.0454,33200.0
2009-02-17 14:50:00,25.35,25.46,25.26,25.32,51100.0,13.0454,13.102,12.999,13.0299,51100.0
2009-02-17 15:00:00,25.3,25.3,25.15,25.23,61100.0,13.0196,13.0196,12.9424,12.9836,61100.0
2009-02-17 15:10:00,25.22,25.29,25.05,25.05,79800.0,12.9785,13.0145,12.891,12.891,79800.0
2009-02-17 15:20:00,25.04,25.12,24.89,24.91,118700.0,12.8858,12.927,12.8086,12.8189,118700.0
2009-02-17 15:30:00,24.9,25.57,24.9,25.49,120900.0,12.8138,13.1586,12.8138,13.1174,120900.0
2009-02-17 15:40:00,25.48,25.53,25.24,25.32,89700.0,13.1123,13.138,12.9888,13.0299,89700.0
2009-02-17 15:50:00,25.32,25.41,25.01,25.13,191400.0,13.0299,13.0762,12.8704,12.9321,191400.0
2009-02-17 16:00:00,25.14,25.18,25.05,25.06,27000.0,12.9373,12.9579,12.891,12.8961,27000.0
2009-02-17 16:10:00,25.06,25.06,25.06,25.06,0.0,12.8961,12.8961,12.8961,12.8961,0.0
2009-02-18 09:30:00,25.49,25.63,25.31,25.32,84900.0,13.1174,13.1895,13.0248,13.0299,84900.0
2009-02-18 09:40:00,25.3,25.68,25.24,25.5,114100.0,13.0196,13.2152,12.9888,13.1226,114100.0
2009-02-18 09:50:00,25.5,25.5,24.97,25.01,150200.0,13.1226,13.1226,12.8498,12.8704,150200.0
2009-02-18 10:00:00,25.0,25.11,24.65,24.68,89000.0,12.8652,12.9219,12.6851,12.7006,89000.0
2009-02-18 10:10:00,24.66,24.68,24.4,24.51,265100.0,12.6903,12.7006,12.5565,12.6131,265100.0
2009-02-18 10:20:00,24.51,24.99,24.51,24.79,145400.0,12.6131,12.8601,12.6131,12.7572,145400.0
2009-02-18 10:30:00,24.79,25.06,24.79,24.94,183200.0,12.7572,12.8961,12.7572,12.8344,183200.0
2009-02-18 10:40:00,24.94,25.23,24.86,25.0,138900.0,12.8344,12.9836,12.7932,12.8652,138900.0
2009-02-18 10:50:00,25.0,25.07,24.87,24.9,162200.0,12.8652,12.9013,12.7984,12.8138,162200.0
2009-02-18 11:00:00,24.89,24.94,24.75,24.92,91700.0,12.8086,12.8344,12.7366,12.8241,91700.0
2009-02-18 11:10:00,24.9,25.13,24.89,25.08,65100.0,12.8138,12.9321,12.8086,12.9064,65100.0
2009-02-18 11:20:00,25.08,25.45,25.07,25.34,128000.0,12.9064,13.0968,12.9013,13.0402,128000.0
2009-02-18 11:30:00,25.32,25.33,25.17,25.25,62600.0,13.0299,13.0351,12.9527,12.9939,62600.0
2009-02-18 11:40:00,25.25,25.55,25.19,25.33,112600.0,12.9939,13.1483,12.963,13.0351,112600.0
2009-02-18 11:50:00,25.33,25.43,25.3,25.32,85500.0,13.0351,13.0865,13.0196,13.0299,85500.0
2009-02-18 12:00:00,25.32,25.51,25.3,25.48,135800.0,13.0299,13.1277,13.0196,13.1123,135800.0
2009-02-18 12:10:00,25.49,25.59,25.48,25.5,120200.0,13.1174,13.1689,13.1123,13.1226,120200.0
2009-02-18 12:20:00,25.5,25.56,25.33,25.43,110900.0,13.1226,13.1534,13.0351,13.0865,110900.0
2009-02-18 12:30:00,25.42,25.47,25.26,25.3,99300.0,13.0814,13.1071,12.999,13.0196,99300.0
2009-02-18 12:40:00,25.3,25.34,25.11,25.11,105500.0,13.0196,13.0402,12.9219,12.9219,105500.0
2009-02-18 12:50:00,25.09,25.3,25.0,25.27,108000.0,12.9116,13.0196,12.8652,13.0042,108000.0
2009-02-18 13:00:00,25.26,25.37,25.0,25.07,171500.0,12.999,13.0557,12.8652,12.9013,171500.0
2009-02-18 13:10:00,25.06,25.17,24.98,24.99,88900.0,12.8961,12.9527,12.855,12.8601,88900.0
2009-02-18 13:20:00,24.96,25.1,24.91,25.07,73600.0,12.8447,12.9167,12.8189,12.9013,73600.0
2009-02-18 13:30:00,25.07,25.08,24.91,24.92,55600.0,12.9013,12.9064,12.8189,12.8241,55600.0
2009-02-18 13:40:00,24.92,25.04,24.88,24.96,67200.0,12.8241,12.8858,12.8035,12.8447,67200.0
2009-02-18 13:50:00,24.95,25.11,24.89,25.02,76500.0,12.8395,12.9219,12.8086,12.8755,76500.0
2009-02-18 14:00:00,25.02,25.15,24.88,25.14,116300.0,12.8755,12.9424,12.8035,12.9373,116300.0
2009-02-18 14:10:00,25.13,25.15,24.84,24.91,191600.0,12.9321,12.9424,12.7829,12.8189,191600.0
2009-02-18 14:20:00,24.89,24.99,24.86,24.94,124500.0,12.8086,12.8601,12.7932,12.8344,124500.0
2009-02-18 14:30:00,24.93,25.01,24.79,24.83,123900.0,12.8292,12.8704,12.7572,12.7778,123900.0
2009-02-18 14:40:00,24.83,24.87,24.75,24.8,150100.0,12.7778,12.7984,12.7366,12.7623,150100.0
2009-02-18 14:50:00,24.82,25.08,24.74,25.08,133400.0,12.7726,12.9064,12.7315,12.9064,133400.0
2009-02-18 15:00:00,25.09,25.35,25.03,25.08,315200.0,12.9116,13.0454,12.8807,12.9064,315200.0
2009-02-18 15:10:00,25.09,25.32,25.08,25.21,365700.0,12.9116,13.0299,12.9064,12.9733,365700.0
2009-02-18 15:20:00,25.23,25.33,25.11,25.14,157300.0,12.9836,13.0351,12.9219,12.9373,157300.0
2009-02-18 15:30:00,25.13,25.27,25.1,25.25,179100.0,12.9321,13.0042,12.9167,12.9939,179100.0
2009-02-18 15:40:00,25.24,25.42,25.18,25.31,117500.0,12.9888,13.0814,12.9579,13.0248,117500.0
2009-02-18 15:50:00,25.33,25.6,25.29,25.5,120700.0,13.0351,13.174,13.0145,13.1226,120700.0
2009-02-18 16:00:00,25.41,25.5,25.41,25.47,22500.0,13.0762,13.1226,13.0762,13.1071,22500.0
2009-02-18 16:10:00,25.48,25.48,25.33,25.44,19000.0,13.1123,13.1123,13.0351,13.0917,19000.0
2009-02-19 09:30:00,26.0,26.21,25.7,25.92,131900.0,13.3799,13.4879,13.2255,13.3387,131900.0
2009-02-19 09:40:00,25.92,26.09,25.79,25.83,98400.0,13.3387,13.4262,13.2718,13.2924,98400.0
2009-02-19 09:50:00,25.85,25.95,25.77,25.92,54000.0,13.3027,13.3541,13.2615,13.3387,54000.0
2009-02-19 10:00:00,25.93,25.93,25.73,25.81,67300.0,13.3438,13.3438,13.2409,13.2821,67300.0
2009-02-19 10:10:00,25.79,25.81,25.56,25.56,70900.0,13.2718,13.2821,13.1534,13.1534,70900.0
2009-02-19 10:20:00,25.56,25.63,25.46,25.54,52400.0,13.1534,13.1895,13.102,13.1431,52400.0
2009-02-19 10:30:00,25.54,25.66,25.47,25.53,74900.0,13.1431,13.2049,13.1071,13.138,74900.0
2009-02-19 10:40:00,25.53,25.62,25.52,25.57,110300.0,13.138,13.1843,13.1328,13.1586,110300.0
2009-02-19 10:50:00,25.55,25.58,25.45,25.48,72600.0,13.1483,13.1637,13.0968,13.1123,72600.0
2009-02-19 11:00:00,25.48,25.76,25.48,25.73,102500.0,13.1123,13.2564,13.1123,13.2409,102500.0
2009-02-19 11:10:00,25.74,25.75,25.66,25.66,47900.0,13.2461,13.2512,13.2049,13.2049,47900.0
2009-02-19 11:20:00,25.66,25.66,25.55,25.57,67100.0,13.2049,13.2049,13.1483,13.1586,67100.0
2009-02-19 11:30:00,25.56,25.58,25.41,25.48,89500.0,13.1534,13.1637,13.0762,13.1123,89500.0
2009-02-19 11:40:00,25.48,25.49,25.26,25.27,93600.0,13.1123,13.1174,12.999,13.0042,93600.0
2009-02-19 11:50:00,25.27,25.36,25.18,25.21,52400.0,13.0042,13.0505,12.9579,12.9733,52400.0
2009-02-19 12:00:00,25.21,25.26,25.07,25.26,77100.0,12.9733,12.999,12.9013,12.999,77100.0
2009-02-19 12:10:00,25.28,25.29,25.11,25.25,69700.0,13.0093,13.0145,12.9219,12.9939,69700.0
2009-02-19 12:20:00,25.24,25.33,25.18,25.24,45100.0,12.9888,13.0351,12.9579,12.9888,45100.0
2009-02-19 12:30:00,25.24,25.37,25.22,25.36,40900.0,12.9888,13.0557,12.9785,13.0505,40900.0
2009-02-19 12:40:00,25.37,25.37,25.28,25.31,22100.0,13.0557,13.0557,13.0093,13.0248,22100.0
2009-02-19 12:50:00,25.3,25.37,25.3,25.33,27500.0,13.0196,13.0557,13.0196,13.0351,27500.0
2009-02-19 13:00:00,25.33,25.38,25.21,25.38,85400.0,13.0351,13.0608,12.9733,13.0608,85400.0
2009-02-19 13:10:00,25.38,25.59,25.35,25.55,74300.0,13.0608,13.1689,13.0454,13.1483,74300.0
2009-02-19 13:20:00,25.54,25.59,25.49,25.56,48400.0,13.1431,13.1689,13.1174,13.1534,48400.0
2009-02-19 13:30:00,25.57,25.58,25.34,25.41,51300.0,13.1586,13.1637,13.0402,13.0762,51300.0
2009-02-19 13:40:00,25.41,25.41,25.29,25.29,38600.0,13.0762,13.0762,13.0145,13.0145,38600.0
2009-02-19 13:50:00,25.29,25.32,25.17,25.24,45400.0,13.0145,13.0299,12.9527,12.9888,45400.0
2009-02-19 14:00:00,25.25,25.43,25.25,25.4,64500.0,12.9939,13.0865,12.9939,13.0711,64500.0
2009-02-19 14:10:00,25.41,25.43,25.16,25.16,70700.0,13.0762,13.0865,12.9476,12.9476,70700.0
2009-02-19 14:20:00,25.17,25.22,25.11,25.2,60800.0,12.9527,12.9785,12.9219,12.9682,60800.0
2009-02-19 14:30:00,25.2,25.2,25.12,25.18,57600.0,12.9682,12.9682,12.927,12.9579,57600.0
2009-02-19 14:40:00,25.17,25.17,24.91,24.91,100400.0,12.9527,12.9527,12.8189,12.8189,100400.0
2009-02-19 14:50:00,24.92,25.11,24.88,25.03,110500.0,12.8241,12.9219,12.8035,12.8807,110500.0
2009-02-19 15:00:00,25.02,25.08,24.88,24.89,58800.0,12.8755,12.9064,12.8035,12.8086,58800.0
2009-02-19 15:10:00,24.88,24.9,24.67,24.69,160400.0,12.8035,12.8138,12.6954,12.7057,160400.0
2009-02-19 15:20:00,24.71,24.91,24.61,24.77,105800.0,12.716,12.8189,12.6646,12.7469,105800.0
2009-02-19 15:30:00,24.77,24.79,24.28,24.29,104100.0,12.7469,12.7572,12.4947,12.4999,104100.0
2009-02-19 15:40:00,24.28,24.75,24.2,24.66,87500.0,12.4947,12.7366,12.4536,12.6903,87500.0
2009-02-19 15:50:00,24.65,24.74,24.18,24.4,95900.0,12.6851,12.7315,12.4433,12.5565,95900.0
2009-02-19 16:00:00,24.4,24.4,24.4,24.4,0.0,12.5565,12.5565,12.5565,12.5565,0.0
2009-02-19 16:10:00,24.4,24.4,24.4,24.4,0.0,12.5565,12.5565,12.5565,12.5565,0.0
2009-02-20 09:30:00,23.74,24.1,23.18,23.89,178300.0,12.2168,12.4021,11.9287,12.294,178300.0
2009-02-20 09:40:00,23.89,24.15,23.7,24.1,137300.0,12.294,12.4278,12.1963,12.4021,137300.0
2009-02-20 09:50:00,24.1,24.39,24.04,24.23,184200.0,12.4021,12.5513,12.3712,12.469,184200.0
2009-02-20 10:00:00,24.24,24.66,24.08,24.52,268300.0,12.4741,12.6903,12.3918,12.6182,268300.0
2009-02-20 10:10:00,24.52,24.84,24.38,24.67,250700.0,12.6182,12.7829,12.5462,12.6954,250700.0
2009-02-20 10:20:00,24.65,24.79,24.5,24.72,148000.0,12.6851,12.7572,12.6079,12.7212,148000.0
2009-02-20 10:30:00,24.72,24.76,24.51,24.67,164200.0,12.7212,12.7417,12.6131,12.6954,164200.0
2009-02-20 10:40:00,24.66,24.75,24.52,24.56,86800.0,12.6903,12.7366,12.6182,12.6388,86800.0
2009-02-20 10:50:00,24.57,24.57,24.28,24.33,90700.0,12.644,12.644,12.4947,12.5205,90700.0
2009-02-20 11:00:00,24.31,24.37,24.15,24.19,62200.0,12.5102,12.541,12.4278,12.4484,62200.0
2009-02-20 11:10:00,24.21,24.22,24.06,24.22,147100.0,12.4587,12.4639,12.3815,12.4639,147100.0
2009-02-20 11:20:00,24.22,24.42,24.16,24.2,186100.0,12.4639,12.5668,12.433,12.4536,186100.0
2009-02-20 11:30:00,24.18,24.34,24.05,24.34,235500.0,12.4433,12.5256,12.3764,12.5256,235500.0
2009-02-20 11:40:00,24.32,24.32,24.1,24.26,125400.0,12.5153,12.5153,12.4021,12.4844,125400.0
2009-02-20 11:50:00,24.26,24.28,24.14,24.22,80900.0,12.4844,12.4947,12.4227,12.4639,80900.0
2009-02-20 12:00:00,24.23,24.47,24.22,24.47,50800.0,12.469,12.5925,12.4639,12.5925,50800.0
2009-02-20 12:10:00,24.47,24.63,24.46,24.58,108300.0,12.5925,12.6748,12.5874,12.6491,108300.0
2009-02-20 12:20:00,24.58,24.58,24.38,24.41,104200.0,12.6491,12.6491,12.5462,12.5616,104200.0
2009-02-20 12:30:00,24.4,24.42,24.3,24.35,149800.0,12.5565,12.5668,12.505,12.5308,149800.0
2009-02-20 12:40:00,24.35,24.35,24.14,24.16,157100.0,12.5308,12.5308,12.4227,12.433,157100.0
2009-02-20 12:50:00,24.16,24.24,24.07,24.16,169900.0,12.433,12.4741,12.3867,12.433,169900.0
2009-02-20 13:00:00,24.15,24.24,24.04,24.1,168800.0,12.4278,12.4741,12.3712,12.4021,168800.0
2009-02-20 13:10:00,24.09,24.23,24.03,24.11,167400.0,12.397,12.469,12.3661,12.4072,167400.0
2009-02-20 13:20:00,24.12,24.39,24.12,24.3,176900.0,12.4124,12.5513,12.4124,12.505,176900.0
2009-02-20 13:30:00,24.32,24.46,24.25,24.35,173000.0,12.5153,12.5874,12.4793,12.5308,173000.0
2009-02-20 13:40:00,24.34,24.38,24.3,24.34,116200.0,12.5256,12.5462,12.505,12.5256,116200.0
2009-02-20 13:50:00,24.35,24.59,24.33,24.47,114900.0,12.5308,12.6543,12.5205,12.5925,114900.0
2009-02-20 14:00:00,24.45,24.51,24.33,24.47,117000.0,12.5822,12.6131,12.5205,12.5925,117000.0
2009-02-20 14:10:00,24.46,25.01,24.38,24.88,206100.0,12.5874,12.8704,12.5462,12.8035,206100.0
2009-02-20 14:20:00,24.86,25.6,24.69,25.0,327500.0,12.7932,13.174,12.7057,12.8652,327500.0
2009-02-20 14:30:00,25.0,25.38,24.99,25.23,224200.0,12.8652,13.0608,12.8601,12.9836,224200.0
2009-02-20 14:40:00,25.23,25.58,25.17,25.58,155700.0,12.9836,13.1637,12.9527,13.1637,155700.0
2009-02-20 14:50:00,25.56,25.98,25.43,25.52,198600.0,13.1534,13.3696,13.0865,13.1328,198600.0
2009-02-20 15:00:00,25.52,25.59,25.28,25.52,195200.0,13.1328,13.1689,13.0093,13.1328,195200.0
2009-02-20 15:10:00,25.5,25.5,25.33,25.44,125800.0,13.1226,13.1226,13.0351,13.0917,125800.0
2009-02-20 15:20:00,25.41,25.55,25.25,25.31,158300.0,13.0762,13.1483,12.9939,13.0248,158300.0
2009-02-20 15:30:00,25.31,25.7,25.16,25.65,135400.0,13.0248,13.2255,12.9476,13.1997,135400.0
2009-02-20 15:40:00,25.63,25.63,25.37,25.46,168600.0,13.1895,13.1895,13.0557,13.102,168600.0
2009-02-20 15:50:00,25.46,26.06,25.41,25.95,177000.0,13.102,13.4107,13.0762,13.3541,177000.0
2009-02-20 16:00:00,25.94,25.94,25.94,25.94,3200.0,13.349,13.349,13.349,13.349,3200.0
2009-02-20 16:10:00,25.98,25.98,25.98,25.98,1000.0,13.3696,13.3696,13.3696,13.3696,1000.0
2009-02-23 09:30:00,26.18,26.37,25.54,25.89,119900.0,13.4725,13.5703,13.1431,13.3233,119900.0
2009-02-23 09:40:00,25.89,25.95,25.43,25.47,108100.0,13.3233,13.3541,13.0865,13.1071,108100.0
2009-02-23 09:50:00,25.48,25.62,25.36,25.48,94100.0,13.1123,13.1843,13.0505,13.1123,94100.0
2009-02-23 10:00:00,25.47,25.51,25.18,25.32,65400.0,13.1071,13.1277,12.9579,13.0299,65400.0
2009-02-23 10:10:00,25.34,25.36,24.93,25.05,110200.0,13.0402,13.0505,12.8292,12.891,110200.0
2009-02-23 10:20:00,25.05,25.18,24.97,25.04,121800.0,12.891,12.9579,12.8498,12.8858,121800.0
2009-02-23 10:30:00,25.06,25.07,24.64,24.71,171600.0,12.8961,12.9013,12.68,12.716,171600.0
2009-02-23 10:40:00,24.71,24.86,24.62,24.82,132200.0,12.716,12.7932,12.6697,12.7726,132200.0
2009-02-23 10:50:00,24.82,24.82,24.44,24.44,77400.0,12.7726,12.7726,12.5771,12.5771,77400.0
2009-02-23 11:00:00,24.45,24.76,24.44,24.59,162100.0,12.5822,12.7417,12.5771,12.6543,162100.0
2009-02-23 11:10:00,24.6,24.89,24.6,24.65,92400.0,12.6594,12.8086,12.6594,12.6851,92400.0
2009-02-23 11:20:00,24.65,24.8,24.61,24.71,60600.0,12.6851,12.7623,12.6646,12.716,60600.0
2009-02-23 11:30:00,24.71,24.74,24.52,24.71,101300.0,12.716,12.7315,12.6182,12.716,101300.0
2009-02-23 11:40:00,24.72,24.72,24.55,24.64,53900.0,12.7212,12.7212,12.6337,12.68,53900.0
2009-02-23 11:50:00,24.65,24.85,24.62,24.85,87300.0,12.6851,12.7881,12.6697,12.7881,87300.0
2009-02-23 12:00:00,24.85,24.85,24.64,24.66,69400.0,12.7881,12.7881,12.68,12.6903,69400.0
2009-02-23 12:10:00,24.65,24.83,24.63,24.65,96200.0,12.6851,12.7778,12.6748,12.6851,96200.0
2009-02-23 12:20:00,24.65,24.7,24.59,24.62,78900.0,12.6851,12.7109,12.6543,12.6697,78900.0
2009-02-23 12:30:00,24.62,24.67,24.5,24.67,51000.0,12.6697,12.6954,12.6079,12.6954,51000.0
2009-02-23 12:40:00,24.65,24.65,24.49,24.57,75000.0,12.6851,12.6851,12.6028,12.644,75000.0
2009-02-23 12:50:00,24.62,24.63,24.52,24.52,74200.0,12.6697,12.6748,12.6182,12.6182,74200.0
2009-02-23 13:00:00,24.51,24.71,24.46,24.7,168300.0,12.6131,12.716,12.5874,12.7109,168300.0
2009-02-23 13:10:00,24.7,24.72,24.58,24.6,201400.0,12.7109,12.7212,12.6491,12.6594,201400.0
2009-02-23 13:20:00,24.59,24.71,24.55,24.59,83700.0,12.6543,12.716,12.6337,12.6543,83700.0
2009-02-23 13:30:00,24.6,24.64,24.46,24.55,130500.0,12.6594,12.68,12.5874,12.6337,130500.0
2009-02-23 13:40:00,24.59,24.81,24.55,24.68,169000.0,12.6543,12.7675,12.6337,12.7006,169000.0
2009-02-23 13:50:00,24.69,24.71,24.51,24.53,133300.0,12.7057,12.716,12.6131,12.6234,133300.0
2009-02-23 14:00:00,24.52,24.57,24.44,24.45,179200.0,12.6182,12.644,12.5771,12.5822,179200.0
2009-02-23 14:10:00,24.45,24.78,24.44,24.7,162800.0,12.5822,12.752,12.5771,12.7109,162800.0
2009-02-23 14:20:00,24.7,25.13,24.68,25.06,143700.0,12.7109,12.9321,12.7006,12.8961,143700.0
2009-02-23 14:30:00,25.05,25.07,24.78,24.86,147500.0,12.891,12.9013,12.752,12.7932,147500.0
2009-02-23 14:40:00,24.87,24.91,24.6,24.62,104200.0,12.7984,12.8189,12.6594,12.6697,104200.0
2009-02-23 14:50:00,24.64,24.69,24.28,24.36,238200.0,12.68,12.7057,12.4947,12.5359,238200.0
2009-02-23 15:00:00,24.35,24.62,24.24,24.42,259500.0,12.5308,12.6697,12.4741,12.5668,259500.0
2009-02-23 15:10:00,24.4,24.57,24.35,24.38,282400.0,12.5565,12.644,12.5308,12.5462,282400.0
2009-02-23 15:20:00,24.39,24.4,24.08,24.19,190900.0,12.5513,12.5565,12.3918,12.4484,190900.0
2009-02-23 15:30:00,24.2,24.39,24.0,24.04,110000.0,12.4536,12.5513,12.3506,12.3712,110000.0
2009-02-23 15:40:00,24.06,24.2,24.04,24.05,173800.0,12.3815,12.4536,12.3712,12.3764,173800.0
2009-02-23 15:50:00,24.04,24.09,23.85,23.97,123200.0,12.3712,12.397,12.2734,12.3352,123200.0
2009-02-23 16:00:00,23.87,23.99,23.84,23.93,7100.0,12.2837,12.3455,12.2683,12.3146,7100.0
2009-02-23 16:10:00,24.08,24.08,24.08,24.08,1000.0,12.3918,12.3918,12.3918,12.3918,1000.0
2009-02-24 09:30:00,24.82,24.88,24.12,24.79,116900.0,12.7726,12.8035,12.4124,12.7572,116900.0
2009-02-24 09:40:00,24.8,24.82,24.41,24.41,170100.0,12.7623,12.7726,12.5616,12.5616,170100.0
2009-02-24 09:50:00,24.45,24.54,24.1,24.14,142000.0,12.5822,12.6285,12.4021,12.4227,142000.0
2009-02-24 10:00:00,24.11,24.29,23.92,24.18,211100.0,12.4072,12.4999,12.3095,12.4433,211100.0
2009-02-24 10:10:00,24.17,24.26,23.94,24.1,94200.0,12.4381,12.4844,12.3198,12.4021,94200.0
2009-02-24 10:20:00,24.09,24.32,23.96,24.26,151100.0,12.397,12.5153,12.3301,12.4844,151100.0
2009-02-24 10:30:00,24.26,24.56,24.23,24.37,167300.0,12.4844,12.6388,12.469,12.541,167300.0
2009-02-24 10:40:00,24.38,24.6,24.31,24.6,104300.0,12.5462,12.6594,12.5102,12.6594,104300.0
2009-02-24 10:50:00,24.61,24.62,24.36,24.45,85200.0,12.6646,12.6697,12.5359,12.5822,85200.0
2009-02-24 11:00:00,24.44,24.53,24.4,24.4,76500.0,12.5771,12.6234,12.5565,12.5565,76500.0
2009-02-24 11:10:00,24.4,24.54,24.36,24.45,129200.0,12.5565,12.6285,12.5359,12.5822,129200.0
2009-02-24 11:20:00,24.45,24.5,24.28,24.39,97700.0,12.5822,12.6079,12.4947,12.5513,97700.0
2009-02-24 11:30:00,24.41,24.42,24.27,24.3,36100.0,12.5616,12.5668,12.4896,12.505,36100.0
2009-02-24 11:40:00,24.31,24.33,24.13,24.13,65000.0,12.5102,12.5205,12.4175,12.4175,65000.0
2009-02-24 11:50:00,24.15,24.2,24.13,24.14,72900.0,12.4278,12.4536,12.4175,12.4227,72900.0
2009-02-24 12:00:00,24.14,24.29,24.13,24.17,78200.0,12.4227,12.4999,12.4175,12.4381,78200.0
2009-02-24 12:10:00,24.16,24.2,24.08,24.11,135200.0,12.433,12.4536,12.3918,12.4072,135200.0
2009-02-24 12:20:00,24.12,24.21,24.09,24.21,83500.0,12.4124,12.4587,12.397,12.4587,83500.0
2009-02-24 12:30:00,24.2,24.41,24.2,24.35,108700.0,12.4536,12.5616,12.4536,12.5308,108700.0
2009-02-24 12:40:00,24.35,24.4,24.29,24.37,103800.0,12.5308,12.5565,12.4999,12.541,103800.0
2009-02-24 12:50:00,24.36,24.43,24.32,24.34,70200.0,12.5359,12.5719,12.5153,12.5256,70200.0
2009-02-24 13:00:00,24.34,24.55,24.31,24.44,107900.0,12.5256,12.6337,12.5102,12.5771,107900.0
2009-02-24 13:10:00,24.45,24.48,24.33,24.37,39000.0,12.5822,12.5977,12.5205,12.541,39000.0
2009-02-24 13:20:00,24.39,24.77,24.39,24.77,91300.0,12.5513,12.7469,12.5513,12.7469,91300.0
2009-02-24 13:30:00,24.77,24.97,24.77,24.92,128300.0,12.7469,12.8498,12.7469,12.8241,128300.0
2009-02-24 13:40:00,24.92,25.0,24.83,24.98,107000.0,12.8241,12.8652,12.7778,12.855,107000.0
2009-02-24 13:50:00,24.99,25.21,24.92,25.19,152900.0,12.8601,12.9733,12.8241,12.963,152900.0
2009-02-24 14:00:00,25.17,25.27,25.11,25.11,198400.0,12.9527,13.0042,12.9219,12.9219,198400.0
2009-02-24 14:10:00,25.1,25.42,24.99,25.42,167300.0,12.9167,13.0814,12.8601,13.0814,167300.0
2009-02-24 14:20:00,25.41,25.46,25.25,25.33,193100.0,13.0762,13.102,12.9939,13.0351,193100.0
2009-02-24 14:30:00,25.34,25.59,25.27,25.49,187200.0,13.0402,13.1689,13.0042,13.1174,187200.0
2009-02-24 14:40:00,25.5,25.58,25.31,25.5,189300.0,13.1226,13.1637,13.0248,13.1226,189300.0
2009-02-24 14:50:00,25.51,25.72,25.44,25.66,160200.0,13.1277,13.2358,13.0917,13.2049,160200.0
2009-02-24 15:00:00,25.68,25.91,25.64,25.91,222000.0,13.2152,13.3335,13.1946,13.3335,222000.0
2009-02-24 15:10:00,25.91,25.98,25.78,25.92,179100.0,13.3335,13.3696,13.2666,13.3387,179100.0
2009-02-24 15:20:00,25.95,26.03,25.83,25.86,242800.0,13.3541,13.3953,13.2924,13.3078,242800.0
2009-02-24 15:30:00,25.85,25.95,25.74,25.89,127800.0,13.3027,13.3541,13.2461,13.3233,127800.0
2009-02-24 15:40:00,25.9,26.11,25.81,26.09,153000.0,13.3284,13.4365,13.2821,13.4262,153000.0
2009-02-24 15:50:00,26.11,26.13,25.95,26.0,192400.0,13.4365,13.4468,13.3541,13.3799,192400.0
2009-02-24 16:00:00,26.02,26.05,25.64,25.83,13100.0,13.3902,13.4056,13.1946,13.2924,13100.0
2009-02-24 16:10:00,25.83,25.83,25.83,25.83,0.0,13.2924,13.2924,13.2924,13.2924,0.0
2009-02-25 09:30:00,25.73,25.82,25.26,25.3,197300.0,13.2409,13.2872,12.999,13.0196,197300.0
2009-02-25 09:40:00,25.29,25.29,24.98,25.08,98200.0,13.0145,13.0145,12.855,12.9064,98200.0
2009-02-25 09:50:00,25.09,25.17,25.02,25.07,104700.0,12.9116,12.9527,12.8755,12.9013,104700.0
2009-02-25 10:00:00,25.06,25.06,24.65,24.77,277400.0,12.8961,12.8961,12.6851,12.7469,277400.0
2009-02-25 10:10:00,24.76,24.86,24.65,24.75,199400.0,12.7417,12.7932,12.6851,12.7366,199400.0
2009-02-25 10:20:00,24.74,24.94,24.63,24.91,106600.0,12.7315,12.8344,12.6748,12.8189,106600.0
2009-02-25 10:30:00,24.93,24.94,24.75,24.8,81200.0,12.8292,12.8344,12.7366,12.7623,81200.0
2009-02-25 10:40:00,24.8,24.83,24.55,24.58,94000.0,12.7623,12.7778,12.6337,12.6491,94000.0
2009-02-25 10:50:00,24.58,24.64,24.54,24.55,86700.0,12.6491,12.68,12.6285,12.6337,86700.0
2009-02-25 11:00:00,24.54,24.75,24.51,24.7,80100.0,12.6285,12.7366,12.6131,12.7109,80100.0
2009-02-25 11:10:00,24.69,24.71,24.63,24.66,48300.0,12.7057,12.716,12.6748,12.6903,48300.0
2009-02-25 11:20:00,24.66,24.82,24.63,24.79,48700.0,12.6903,12.7726,12.6748,12.7572,48700.0
2009-02-25 11:30:00,24.8,25.04,24.79,24.93,70600.0,12.7623,12.8858,12.7572,12.8292,70600.0
2009-02-25 11:40:00,24.92,25.51,24.91,25.34,146900.0,12.8241,13.1277,12.8189,13.0402,146900.0
2009-02-25 11:50:00,25.34,25.35,24.97,25.0,148500.0,13.0402,13.0454,12.8498,12.8652,148500.0
2009-02-25 12:00:00,24.99,25.15,24.92,25.03,74100.0,12.8601,12.9424,12.8241,12.8807,74100.0
2009-02-25 12:10:00,25.01,25.03,24.84,24.85,95600.0,12.8704,12.8807,12.7829,12.7881,95600.0
2009-02-25 12:20:00,24.83,25.01,24.75,24.9,77600.0,12.7778,12.8704,12.7366,12.8138,77600.0
2009-02-25 12:30:00,24.88,24.98,24.86,24.92,60200.0,12.8035,12.855,12.7932,12.8241,60200.0
2009-02-25 12:40:00,24.93,24.93,24.72,24.83,44600.0,12.8292,12.8292,12.7212,12.7778,44600.0
2009-02-25 12:50:00,24.8,24.93,24.75,24.89,46300.0,12.7623,12.8292,12.7366,12.8086,46300.0
2009-02-25 13:00:00,24.89,25.07,24.82,24.99,44300.0,12.8086,12.9013,12.7726,12.8601,44300.0
2009-02-25 13:10:00,25.0,25.01,24.88,24.93,47000.0,12.8652,12.8704,12.8035,12.8292,47000.0
2009-02-25 13:20:00,24.94,24.95,24.78,24.85,44600.0,12.8344,12.8395,12.752,12.7881,44600.0
2009-02-25 13:30:00,24.88,25.11,24.86,25.04,46600.0,12.8035,12.9219,12.7932,12.8858,46600.0
2009-02-25 13:40:00,25.05,25.27,25.03,25.24,61400.0,12.891,13.0042,12.8807,12.9888,61400.0
2009-02-25 13:50:00,25.26,25.68,25.16,25.67,118200.0,12.999,13.2152,12.9476,13.21,118200.0
2009-02-25 14:00:00,25.69,25.77,25.1,25.19,263100.0,13.2203,13.2615,12.9167,12.963,263100.0
2009-02-25 14:10:00,25.21,25.32,25.04,25.18,181900.0,12.9733,13.0299,12.8858,12.9579,181900.0
2009-02-25 14:20:00,25.19,25.46,25.06,25.42,126700.0,12.963,13.102,12.8961,13.0814,126700.0
2009-02-25 14:30:00,25.42,25.45,25.26,25.31,179900.0,13.0814,13.0968,12.999,13.0248,179900.0
2009-02-25 14:40:00,25.3,25.75,25.29,25.55,176000.0,13.0196,13.2512,13.0145,13.1483,176000.0
2009-02-25 14:50:00,25.56,25.86,25.56,25.66,170300.0,13.1534,13.3078,13.1534,13.2049,170300.0
2009-02-25 15:00:00,25.67,26.3,25.62,26.24,257000.0,13.21,13.5342,13.1843,13.5034,257000.0
2009-02-25 15:10:00,26.24,26.61,26.01,26.34,286300.0,13.5034,13.6938,13.385,13.5548,286300.0
2009-02-25 15:20:00,26.31,26.57,26.29,26.38,164900.0,13.5394,13.6732,13.5291,13.5754,164900.0
2009-02-25 15:30:00,26.36,26.63,26.28,26.36,156300.0,13.5651,13.7041,13.524,13.5651,156300.0
2009-02-25 15:40:00,26.35,26.36,26.0,26.12,170400.0,13.56,13.5651,13.3799,13.4416,170400.0
2009-02-25 15:50:00,26.12,26.14,25.42,25.52,153700.0,13.4416,13.4519,13.0814,13.1328,153700.0
2009-02-25 16:00:00,25.52,25.54,25.44,25.44,11300.0,13.1328,13.1431,13.0917,13.0917,11300.0
2009-02-25 16:10:00,25.3,25.3,25.28,25.28,3000.0,13.0196,13.0196,13.0093,13.0093,3000.0
2009-02-26 09:30:00,26.04,26.07,25.57,25.58,103700.0,13.4004,13.4159,13.1586,13.1637,103700.0
2009-02-26 09:40:00,25.6,25.86,25.57,25.76,90500.0,13.174,13.3078,13.1586,13.2564,90500.0
2009-02-26 09:50:00,25.76,26.09,25.76,26.09,63900.0,13.2564,13.4262,13.2564,13.4262,63900.0
2009-02-26 10:00:00,26.09,26.31,25.94,26.05,115700.0,13.4262,13.5394,13.349,13.4056,115700.0
2009-02-26 10:10:00,26.02,26.02,25.82,25.96,112000.0,13.3902,13.3902,13.2872,13.3593,112000.0
2009-02-26 10:20:00,25.97,26.21,25.97,26.11,87700.0,13.3644,13.4879,13.3644,13.4365,87700.0
2009-02-26 10:30:00,26.13,26.25,25.97,26.09,122500.0,13.4468,13.5085,13.3644,13.4262,122500.0
2009-02-26 10:40:00,26.1,26.19,26.05,26.11,98900.0,13.4313,13.4776,13.4056,13.4365,98900.0
2009-02-26 10:50:00,26.11,26.15,25.94,26.08,96600.0,13.4365,13.4571,13.349,13.421,96600.0
2009-02-26 11:00:00,26.08,26.1,25.83,25.9,101300.0,13.421,13.4313,13.2924,13.3284,101300.0
2009-02-26 11:10:00,25.9,26.02,25.87,25.94,91300.0,13.3284,13.3902,13.313,13.349,91300.0
2009-02-26 11:20:00,25.97,26.07,25.91,25.92,57300.0,13.3644,13.4159,13.3335,13.3387,57300.0
2009-02-26 11:30:00,25.93,25.96,25.87,25.87,38400.0,13.3438,13.3593,13.313,13.313,38400.0
2009-02-26 11:40:00,25.87,25.87,25.57,25.72,60800.0,13.313,13.313,13.1586,13.2358,60800.0
2009-02-26 11:50:00,25.72,25.88,25.71,25.78,52500.0,13.2358,13.3181,13.2306,13.2666,52500.0
2009-02-26 12:00:00,25.79,25.86,25.66,25.79,32400.0,13.2718,13.3078,13.2049,13.2718,32400.0
2009-02-26 12:10:00,25.78,25.79,25.54,25.62,25200.0,13.2666,13.2718,13.1431,13.1843,25200.0
2009-02-26 12:20:00,25.6,25.62,25.35,25.4,93500.0,13.174,13.1843,13.0454,13.0711,93500.0
2009-02-26 12:30:00,25.41,25.66,25.37,25.53,79700.0,13.0762,13.2049,13.0557,13.138,79700.0
2009-02-26 12:40:00,25.52,25.65,25.47,25.65,52900.0,13.1328,13.1997,13.1071,13.1997,52900.0
2009-02-26 12:50:00,25.64,25.66,25.44,25.5,172600.0,13.1946,13.2049,13.0917,13.1226,172600.0
2009-02-26 13:00:00,25.5,25.53,25.29,25.3,75100.0,13.1226,13.138,13.0145,13.0196,75100.0
2009-02-26 13:10:00,25.29,25.3,25.09,25.15,138000.0,13.0145,13.0196,12.9116,12.9424,138000.0
2009-02-26 13:20:00,25.16,25.35,25.14,25.29,144600.0,12.9476,13.0454,12.9373,13.0145,144600.0
2009-02-26 13:30:00,25.28,25.29,25.07,25.09,75700.0,13.0093,13.0145,12.9013,12.9116,75700.0
2009-02-26 13:40:00,25.09,25.43,25.09,25.32,86000.0,12.9116,13.0865,12.9116,13.0299,86000.0
2009-02-26 13:50:00,25.34,25.39,25.18,25.23,99500.0,13.0402,13.0659,12.9579,12.9836,99500.0
2009-02-26 14:00:00,25.23,25.29,24.97,25.05,97600.0,12.9836,13.0145,12.8498,12.891,97600.0
2009-02-26 14:10:00,25.05,25.12,24.93,25.01,64900.0,12.891,12.927,12.8292,12.8704,64900.0
2009-02-26 14:20:00,25.02,25.19,24.99,25.01,71100.0,12.8755,12.963,12.8601,12.8704,71100.0
2009-02-26 14:30:00,25.01,25.05,24.86,24.92,129100.0,12.8704,12.891,12.7932,12.8241,129100.0
2009-02-26 14:40:00,24.93,24.94,24.81,24.92,66800.0,12.8292,12.8344,12.7675,12.8241,66800.0
2009-02-26 14:50:00,24.92,24.92,24.59,24.62,119100.0,12.8241,12.8241,12.6543,12.6697,119100.0
2009-02-26 15:00:00,24.61,24.66,24.51,24.54,143600.0,12.6646,12.6903,12.6131,12.6285,143600.0
2009-02-26 15:10:00,24.52,24.54,24.13,24.15,262500.0,12.6182,12.6285,12.4175,12.4278,262500.0
2009-02-26 15:20:00,24.16,24.48,24.09,24.34,108300.0,12.433,12.5977,12.397,12.5256,108300.0
2009-02-26 15:30:00,24.34,24.49,24.23,24.36,100500.0,12.5256,12.6028,12.469,12.5359,100500.0
2009-02-26 15:40:00,24.34,24.61,24.34,24.61,121000.0,12.5256,12.6646,12.5256,12.6646,121000.0
2009-02-26 15:50:00,24.57,24.58,24.2,24.21,109900.0,12.644,12.6491,12.4536,12.4587,109900.0
2009-02-26 16:00:00,24.21,24.21,24.21,24.21,0.0,12.4587,12.4587,12.4587,12.4587,0.0
2009-02-26 16:10:00,24.21,24.21,24.21,24.21,0.0,12.4587,12.4587,12.4587,12.4587,0.0
2009-02-27 09:30:00,23.48,24.47,23.48,24.07,105300.0,12.083,12.5925,12.083,12.3867,105300.0
2009-02-27 09:40:00,24.0,24.21,23.85,24.06,120600.0,12.3506,12.4587,12.2734,12.3815,120600.0
2009-02-27 09:50:00,24.04,24.39,24.0,24.28,62600.0,12.3712,12.5513,12.3506,12.4947,62600.0
2009-02-27 10:00:00,24.27,24.45,24.13,24.13,97500.0,12.4896,12.5822,12.4175,12.4175,97500.0
2009-02-27 10:10:00,24.11,24.3,24.09,24.22,103400.0,12.4072,12.505,12.397,12.4639,103400.0
2009-02-27 10:20:00,24.25,24.71,24.25,24.31,181500.0,12.4793,12.716,12.4793,12.5102,181500.0
2009-02-27 10:30:00,24.3,24.41,24.07,24.13,128700.0,12.505,12.5616,12.3867,12.4175,128700.0
2009-02-27 10:40:00,24.11,24.34,24.07,24.26,121600.0,12.4072,12.5256,12.3867,12.4844,121600.0
2009-02-27 10:50:00,24.27,24.32,23.96,24.04,107500.0,12.4896,12.5153,12.3301,12.3712,107500.0
2009-02-27 11:00:00,24.04,24.08,23.89,24.08,70900.0,12.3712,12.3918,12.294,12.3918,70900.0
2009-02-27 11:10:00,24.07,24.12,23.91,23.97,80400.0,12.3867,12.4124,12.3043,12.3352,80400.0
2009-02-27 11:20:00,23.97,24.13,23.93,24.08,124300.0,12.3352,12.4175,12.3146,12.3918,124300.0
2009-02-27 11:30:00,24.09,24.12,23.99,24.05,65300.0,12.397,12.4124,12.3455,12.3764,65300.0
2009-02-27 11:40:00,24.06,24.33,24.04,24.24,114800.0,12.3815,12.5205,12.3712,12.4741,114800.0
2009-02-27 11:50:00,24.23,24.31,24.11,24.26,93500.0,12.469,12.5102,12.4072,12.4844,93500.0
2009-02-27 12:00:00,24.27,24.43,24.26,24.39,50900.0,12.4896,12.5719,12.4844,12.5513,50900.0
2009-02-27 12:10:00,24.37,24.49,24.3,24.32,75800.0,12.541,12.6028,12.505,12.5153,75800.0
2009-02-27 12:20:00,24.33,24.51,24.32,24.5,101400.0,12.5205,12.6131,12.5153,12.6079,101400.0
2009-02-27 12:30:00,24.5,24.57,24.37,24.38,67800.0,12.6079,12.644,12.541,12.5462,67800.0
2009-02-27 12:40:00,24.35,24.39,24.28,24.35,35900.0,12.5308,12.5513,12.4947,12.5308,35900.0
2009-02-27 12:50:00,24.37,24.47,24.3,24.47,35600.0,12.541,12.5925,12.505,12.5925,35600.0
2009-02-27 13:00:00,24.49,24.57,24.42,24.45,60400.0,12.6028,12.644,12.5668,12.5822,60400.0
2009-02-27 13:10:00,24.44,24.49,24.26,24.42,70000.0,12.5771,12.6028,12.4844,12.5668,70000.0
2009-02-27 13:20:00,24.43,24.44,24.31,24.41,44000.0,12.5719,12.5771,12.5102,12.5616,44000.0
2009-02-27 13:30:00,24.42,24.53,24.15,24.2,204100.0,12.5668,12.6234,12.4278,12.4536,204100.0
2009-02-27 13:40:00,24.17,24.4,24.14,24.36,55700.0,12.4381,12.5565,12.4227,12.5359,55700.0
2009-02-27 13:50:00,24.38,24.51,24.28,24.48,78800.0,12.5462,12.6131,12.4947,12.5977,78800.0
2009-02-27 14:00:00,24.48,24.67,24.4,24.52,94900.0,12.5977,12.6954,12.5565,12.6182,94900.0
2009-02-27 14:10:00,24.51,24.56,24.37,24.47,100700.0,12.6131,12.6388,12.541,12.5925,100700.0
2009-02-27 14:20:00,24.47,24.54,24.3,24.32,79300.0,12.5925,12.6285,12.505,12.5153,79300.0
2009-02-27 14:30:00,24.36,24.4,24.27,24.28,75900.0,12.5359,12.5565,12.4896,12.4947,75900.0
2009-02-27 14:40:00,24.3,24.49,24.22,24.48,93000.0,12.505,12.6028,12.4639,12.5977,93000.0
2009-02-27 14:50:00,24.46,24.55,24.38,24.41,48400.0,12.5874,12.6337,12.5462,12.5616,48400.0
2009-02-27 15:00:00,24.4,24.4,24.24,24.27,80000.0,12.5565,12.5565,12.4741,12.4896,80000.0
2009-02-27 15:10:00,24.26,24.26,24.04,24.04,102700.0,12.4844,12.4844,12.3712,12.3712,102700.0
2009-02-27 15:20:00,24.05,24.13,23.9,23.9,115400.0,12.3764,12.4175,12.2992,12.2992,115400.0
2009-02-27 15:30:00,23.89,24.1,23.88,23.95,132200.0,12.294,12.4021,12.2889,12.3249,132200.0
2009-02-27 15:40:00,23.95,24.25,23.93,24.14,119100.0,12.3249,12.4793,12.3146,12.4227,119100.0
2009-02-27 15:50:00,24.13,24.16,23.82,24.0,102100.0,12.4175,12.433,12.258,12.3506,102100.0
2009-02-27 16:00:00,23.89,23.92,23.87,23.87,47900.0,12.294,12.3095,12.2837,12.2837,47900.0
2009-02-27 16:10:00,23.85,23.87,23.85,23.87,4000.0,12.2734,12.2837,12.2734,12.2837,4000.0
2009-03-02 09:30:00,23.56,23.56,23.22,23.42,216900.0,12.1242,12.1242,11.9492,12.0522,216900.0
2009-03-02 09:40:00,23.4,23.46,23.26,23.38,100400.0,12.0419,12.0728,11.9698,12.0316,100400.0
2009-03-02 09:50:00,23.38,23.49,23.31,23.32,71500.0,12.0316,12.0882,11.9956,12.0007,71500.0
2009-03-02 10:00:00,23.34,23.46,23.17,23.21,180500.0,12.011,12.0728,11.9235,11.9441,180500.0
2009-03-02 10:10:00,23.24,23.3,23.1,23.23,171600.0,11.9595,11.9904,11.8875,11.9544,171600.0
2009-03-02 10:20:00,23.24,23.28,23.12,23.15,125400.0,11.9595,11.9801,11.8978,11.9132,125400.0
2009-03-02 10:30:00,23.14,23.17,23.05,23.05,124100.0,11.9081,11.9235,11.8618,11.8618,124100.0
2009-03-02 10:40:00,23.05,23.07,22.96,22.99,107500.0,11.8618,11.8721,11.8154,11.8309,107500.0
2009-03-02 10:50:00,22.98,23.04,22.96,22.99,51900.0,11.8257,11.8566,11.8154,11.8309,51900.0
2009-03-02 11:00:00,22.99,23.03,22.89,22.92,87900.0,11.8309,11.8515,11.7794,11.7949,87900.0
2009-03-02 11:10:00,22.91,22.92,22.85,22.91,79200.0,11.7897,11.7949,11.7588,11.7897,79200.0
2009-03-02 11:20:00,22.93,23.05,22.86,22.86,118900.0,11.8,11.8618,11.764,11.764,118900.0
2009-03-02 11:30:00,22.85,22.87,22.69,22.72,82400.0,11.7588,11.7691,11.6765,11.6919,82400.0
2009-03-02 11:40:00,22.71,22.74,22.6,22.62,77200.0,11.6868,11.7022,11.6302,11.6405,77200.0
2009-03-02 11:50:00,22.62,22.62,22.5,22.59,79700.0,11.6405,11.6405,11.5787,11.625,79700.0
2009-03-02 12:00:00,22.6,22.79,22.6,22.77,114300.0,11.6302,11.728,11.6302,11.7177,114300.0
2009-03-02 12:10:00,22.76,22.79,22.64,22.67,69000.0,11.7125,11.728,11.6508,11.6662,69000.0
2009-03-02 12:20:00,22.67,23.0,22.67,22.93,58700.0,11.6662,11.836,11.6662,11.8,58700.0
2009-03-02 12:30:00,22.93,22.93,22.85,22.87,38700.0,11.8,11.8,11.7588,11.7691,38700.0
2009-03-02 12:40:00,22.87,22.89,22.75,22.78,84300.0,11.7691,11.7794,11.7074,11.7228,84300.0
2009-03-02 12:50:00,22.78,22.88,22.68,22.76,75400.0,11.7228,11.7743,11.6714,11.7125,75400.0
2009-03-02 13:00:00,22.75,22.88,22.73,22.83,94000.0,11.7074,11.7743,11.6971,11.7485,94000.0
2009-03-02 13:10:00,22.82,22.82,22.64,22.65,81100.0,11.7434,11.7434,11.6508,11.6559,81100.0
2009-03-02 13:20:00,22.66,22.72,22.59,22.64,63400.0,11.6611,11.6919,11.625,11.6508,63400.0
2009-03-02 13:30:00,22.65,22.65,22.53,22.59,73000.0,11.6559,11.6559,11.5942,11.625,73000.0
2009-03-02 13:40:00,22.57,22.69,22.54,22.69,59600.0,11.6147,11.6765,11.5993,11.6765,59600.0
2009-03-02 13:50:00,22.69,22.95,22.62,22.95,70800.0,11.6765,11.8103,11.6405,11.8103,70800.0
2009-03-02 14:00:00,22.95,22.95,22.72,22.74,145100.0,11.8103,11.8103,11.6919,11.7022,145100.0
2009-03-02 14:10:00,22.73,22.88,22.73,22.78,98600.0,11.6971,11.7743,11.6971,11.7228,98600.0
2009-03-02 14:20:00,22.77,22.78,22.61,22.66,96700.0,11.7177,11.7228,11.6353,11.6611,96700.0
2009-03-02 14:30:00,22.66,22.95,22.6,22.89,78400.0,11.6611,11.8103,11.6302,11.7794,78400.0
2009-03-02 14:40:00,22.87,23.11,22.82,22.82,213400.0,11.7691,11.8926,11.7434,11.7434,213400.0
2009-03-02 14:50:00,22.82,22.97,22.61,22.61,158600.0,11.7434,11.8206,11.6353,11.6353,158600.0
2009-03-02 15:00:00,22.63,22.65,22.38,22.4,114700.0,11.6456,11.6559,11.517,11.5273,114700.0
2009-03-02 15:10:00,22.4,22.47,22.13,22.13,127100.0,11.5273,11.5633,11.3883,11.3883,127100.0
2009-03-02 15:20:00,22.14,22.37,22.04,22.31,207600.0,11.3935,11.5118,11.342,11.4809,207600.0
2009-03-02 15:30:00,22.31,22.39,22.07,22.15,191900.0,11.4809,11.5221,11.3574,11.3986,191900.0
2009-03-02 15:40:00,22.16,22.21,21.98,22.01,142600.0,11.4038,11.4295,11.3111,11.3266,142600.0
2009-03-02 15:50:00,22.01,22.33,21.88,22.33,393700.0,11.3266,11.4912,11.2597,11.4912,393700.0
2009-03-02 16:00:00,22.4,22.4,22.3,22.37,178300.0,11.5273,11.5273,11.4758,11.5118,178300.0
2009-03-02 16:10:00,22.37,22.37,22.37,22.37,0.0,11.5118,11.5118,11.5118,11.5118,0.0
2009-03-03 09:30:00,22.68,22.99,22.66,22.81,136100.0,11.6714,11.8309,11.6611,11.7383,136100.0
2009-03-03 09:40:00,22.75,22.75,22.52,22.56,172000.0,11.7074,11.7074,11.589,11.6096,172000.0
2009-03-03 09:50:00,22.54,22.65,22.38,22.4,157000.0,11.5993,11.6559,11.517,11.5273,157000.0
2009-03-03 10:00:00,22.41,22.55,22.32,22.48,217700.0,11.5324,11.6045,11.4861,11.5684,217700.0
2009-03-03 10:10:00,22.46,22.51,22.21,22.29,105500.0,11.5581,11.5839,11.4295,11.4707,105500.0
2009-03-03 10:20:00,22.28,22.41,22.27,22.29,153100.0,11.4655,11.5324,11.4604,11.4707,153100.0
2009-03-03 10:30:00,22.29,22.29,22.04,22.22,119600.0,11.4707,11.4707,11.342,11.4346,119600.0
2009-03-03 10:40:00,22.22,22.3,22.12,22.13,141900.0,11.4346,11.4758,11.3832,11.3883,141900.0
2009-03-03 10:50:00,22.11,22.16,21.89,21.89,51000.0,11.378,11.4038,11.2648,11.2648,51000.0
2009-03-03 11:00:00,21.86,21.92,21.54,21.74,234200.0,11.2494,11.2803,11.0847,11.1876,234200.0
2009-03-03 11:10:00,21.74,21.74,21.35,21.43,269100.0,11.1876,11.1876,10.9869,11.0281,269100.0
2009-03-03 11:20:00,21.43,21.75,21.41,21.71,93000.0,11.0281,11.1928,11.0178,11.1722,93000.0
2009-03-03 11:30:00,21.71,21.72,21.49,21.5,101700.0,11.1722,11.1773,11.059,11.0641,101700.0
2009-03-03 11:40:00,21.51,21.71,21.48,21.66,110400.0,11.0693,11.1722,11.0538,11.1465,110400.0
2009-03-03 11:50:00,21.69,21.73,21.53,21.57,123500.0,11.1619,11.1825,11.0796,11.1001,123500.0
2009-03-03 12:00:00,21.58,22.04,21.58,22.04,85900.0,11.1053,11.342,11.1053,11.342,85900.0
2009-03-03 12:10:00,22.04,22.2,22.02,22.14,112400.0,11.342,11.4243,11.3317,11.3935,112400.0
2009-03-03 12:20:00,22.14,22.36,22.08,22.27,103200.0,11.3935,11.5067,11.3626,11.4604,103200.0
2009-03-03 12:30:00,22.25,22.27,22.12,22.14,97300.0,11.4501,11.4604,11.3832,11.3935,97300.0
2009-03-03 12:40:00,22.16,22.18,22.06,22.06,54900.0,11.4038,11.414,11.3523,11.3523,54900.0
2009-03-03 12:50:00,22.07,22.09,21.87,21.93,109200.0,11.3574,11.3677,11.2545,11.2854,109200.0
2009-03-03 13:00:00,21.93,22.09,21.9,21.99,68000.0,11.2854,11.3677,11.27,11.3163,68000.0
2009-03-03 13:10:00,22.0,22.11,21.92,22.11,61400.0,11.3214,11.378,11.2803,11.378,61400.0
2009-03-03 13:20:00,22.11,22.21,22.01,22.01,53700.0,11.378,11.4295,11.3266,11.3266,53700.0
2009-03-03 13:30:00,22.03,22.1,21.92,21.96,87800.0,11.3369,11.3729,11.2803,11.3008,87800.0
2009-03-03 13:40:00,21.97,22.05,21.91,21.94,81900.0,11.306,11.3472,11.2751,11.2905,81900.0
2009-03-03 13:50:00,21.94,22.21,21.91,22.16,103600.0,11.2905,11.4295,11.2751,11.4038,103600.0
2009-03-03 14:00:00,22.15,22.23,22.08,22.1,77700.0,11.3986,11.4398,11.3626,11.3729,77700.0
2009-03-03 14:10:00,22.1,22.3,22.06,22.21,76500.0,11.3729,11.4758,11.3523,11.4295,76500.0
2009-03-03 14:20:00,22.21,22.46,22.18,22.41,133600.0,11.4295,11.5581,11.414,11.5324,133600.0
2009-03-03 14:30:00,22.41,22.85,22.39,22.78,270700.0,11.5324,11.7588,11.5221,11.7228,270700.0
2009-03-03 14:40:00,22.79,22.82,22.52,22.61,132400.0,11.728,11.7434,11.589,11.6353,132400.0
2009-03-03 14:50:00,22.62,22.74,22.44,22.64,100100.0,11.6405,11.7022,11.5478,11.6508,100100.0
2009-03-03 15:00:00,22.64,22.68,22.42,22.43,283400.0,11.6508,11.6714,11.5376,11.5427,283400.0
2009-03-03 15:10:00,22.44,22.52,22.3,22.37,201000.0,11.5478,11.589,11.4758,11.5118,201000.0
2009-03-03 15:20:00,22.38,22.42,22.0,22.06,248000.0,11.517,11.5376,11.3214,11.3523,248000.0
2009-03-03 15:30:00,22.06,22.15,21.97,21.99,197300.0,11.3523,11.3986,11.306,11.3163,197300.0
2009-03-03 15:40:00,21.97,22.01,21.9,21.98,167500.0,11.306,11.3266,11.27,11.3111,167500.0
2009-03-03 15:50:00,21.98,22.49,21.96,22.49,148800.0,11.3111,11.5736,11.3008,11.5736,148800.0
2009-03-03 16:00:00,22.49,22.49,22.3,22.31,7800.0,11.5736,11.5736,11.4758,11.4809,7800.0
2009-03-03 16:10:00,22.22,22.26,22.22,22.26,7000.0,11.4346,11.4552,11.4346,11.4552,7000.0
2009-03-04 09:30:00,22.95,23.32,22.91,23.06,95800.0,11.8103,12.0007,11.7897,11.8669,95800.0
2009-03-04 09:40:00,23.06,23.19,22.94,23.05,91700.0,11.8669,11.9338,11.8052,11.8618,91700.0
2009-03-04 09:50:00,23.05,23.07,22.28,22.42,84000.0,11.8618,11.8721,11.4655,11.5376,84000.0
2009-03-04 10:00:00,22.41,22.67,22.41,22.53,79300.0,11.5324,11.6662,11.5324,11.5942,79300.0
2009-03-04 10:10:00,22.53,22.55,22.25,22.27,82200.0,11.5942,11.6045,11.4501,11.4604,82200.0
2009-03-04 10:20:00,22.28,22.51,22.18,22.51,57300.0,11.4655,11.5839,11.414,11.5839,57300.0
2009-03-04 10:30:00,22.52,22.52,22.27,22.43,68600.0,11.589,11.589,11.4604,11.5427,68600.0
2009-03-04 10:40:00,22.42,22.66,22.4,22.54,86100.0,11.5376,11.6611,11.5273,11.5993,86100.0
2009-03-04 10:50:00,22.51,22.65,22.33,22.38,190700.0,11.5839,11.6559,11.4912,11.517,190700.0
2009-03-04 11:00:00,22.4,22.65,22.4,22.57,62800.0,11.5273,11.6559,11.5273,11.6147,62800.0
2009-03-04 11:10:00,22.56,22.81,22.56,22.8,43800.0,11.6096,11.7383,11.6096,11.7331,43800.0
2009-03-04 11:20:00,22.8,22.86,22.69,22.85,37000.0,11.7331,11.764,11.6765,11.7588,37000.0
2009-03-04 11:30:00,22.86,22.96,22.82,22.87,25100.0,11.764,11.8154,11.7434,11.7691,25100.0
2009-03-04 11:40:00,22.85,22.85,22.77,22.82,23100.0,11.7588,11.7588,11.7177,11.7434,23100.0
2009-03-04 11:50:00,22.84,22.94,22.77,22.85,35500.0,11.7537,11.8052,11.7177,11.7588,35500.0
2009-03-04 12:00:00,22.86,22.86,22.68,22.69,52600.0,11.764,11.764,11.6714,11.6765,52600.0
2009-03-04 12:10:00,22.68,22.81,22.64,22.64,45000.0,11.6714,11.7383,11.6508,11.6508,45000.0
2009-03-04 12:20:00,22.64,22.71,22.62,22.68,60400.0,11.6508,11.6868,11.6405,11.6714,60400.0
2009-03-04 12:30:00,22.67,22.83,22.66,22.81,85400.0,11.6662,11.7485,11.6611,11.7383,85400.0
2009-03-04 12:40:00,22.8,22.82,22.53,22.53,49200.0,11.7331,11.7434,11.5942,11.5942,49200.0
2009-03-04 12:50:00,22.52,22.6,22.39,22.5,66500.0,11.589,11.6302,11.5221,11.5787,66500.0
2009-03-04 13:00:00,22.49,22.5,22.34,22.43,50700.0,11.5736,11.5787,11.4964,11.5427,50700.0
2009-03-04 13:10:00,22.44,22.49,22.29,22.44,101400.0,11.5478,11.5736,11.4707,11.5478,101400.0
2009-03-04 13:20:00,22.45,22.57,22.38,22.44,38500.0,11.553,11.6147,11.517,11.5478,38500.0
2009-03-04 13:30:00,22.45,22.58,22.32,22.32,37600.0,11.553,11.6199,11.4861,11.4861,37600.0
2009-03-04 13:40:00,22.31,22.46,22.3,22.44,45400.0,11.4809,11.5581,11.4758,11.5478,45400.0
2009-03-04 13:50:00,22.45,22.45,22.28,22.29,29100.0,11.553,11.553,11.4655,11.4707,29100.0
2009-03-04 14:00:00,22.27,22.54,22.23,22.54,86000.0,11.4604,11.5993,11.4398,11.5993,86000.0
2009-03-04 14:10:00,22.53,22.68,22.39,22.63,56700.0,11.5942,11.6714,11.5221,11.6456,56700.0
2009-03-04 14:20:00,22.65,22.68,22.51,22.51,46800.0,11.6559,11.6714,11.5839,11.5839,46800.0
2009-03-04 14:30:00,22.52,22.71,22.44,22.64,49500.0,11.589,11.6868,11.5478,11.6508,49500.0
2009-03-04 14:40:00,22.6,22.81,22.55,22.75,117100.0,11.6302,11.7383,11.6045,11.7074,117100.0
2009-03-04 14:50:00,22.76,22.93,22.71,22.9,81200.0,11.7125,11.8,11.6868,11.7846,81200.0
2009-03-04 15:00:00,22.89,22.95,22.79,22.9,108700.0,11.7794,11.8103,11.728,11.7846,108700.0
2009-03-04 15:10:00,22.92,23.28,22.92,23.25,122600.0,11.7949,11.9801,11.7949,11.9647,122600.0
2009-03-04 15:20:00,23.27,23.38,23.11,23.38,121100.0,11.975,12.0316,11.8926,12.0316,121100.0
2009-03-04 15:30:00,23.39,23.41,23.11,23.22,205600.0,12.0367,12.047,11.8926,11.9492,205600.0
2009-03-04 15:40:00,23.23,23.23,22.78,22.78,135200.0,11.9544,11.9544,11.7228,11.7228,135200.0
2009-03-04 15:50:00,22.77,22.98,22.76,22.97,166600.0,11.7177,11.8257,11.7125,11.8206,166600.0
2009-03-04 16:00:00,22.85,22.85,22.85,22.85,6100.0,11.7588,11.7588,11.7588,11.7588,6100.0
2009-03-04 16:10:00,22.85,22.85,22.85,22.85,0.0,11.7588,11.7588,11.7588,11.7588,0.0
2009-03-05 09:30:00,22.27,22.56,22.11,22.47,45700.0,11.4604,11.6096,11.378,11.5633,45700.0
2009-03-05 09:40:00,22.47,22.52,22.3,22.3,36800.0,11.5633,11.589,11.4758,11.4758,36800.0
2009-03-05 09:50:00,22.35,22.44,22.33,22.34,33200.0,11.5015,11.5478,11.4912,11.4964,33200.0
2009-03-05 10:00:00,22.33,22.43,22.15,22.15,51700.0,11.4912,11.5427,11.3986,11.3986,51700.0
2009-03-05 10:10:00,22.14,22.15,21.94,22.13,82500.0,11.3935,11.3986,11.2905,11.3883,82500.0
2009-03-05 10:20:00,22.1,22.22,21.99,22.16,112900.0,11.3729,11.4346,11.3163,11.4038,112900.0
2009-03-05 10:30:00,22.16,22.21,22.01,22.11,75400.0,11.4038,11.4295,11.3266,11.378,75400.0
2009-03-05 10:40:00,22.1,22.18,21.92,21.97,99600.0,11.3729,11.414,11.2803,11.306,99600.0
2009-03-05 10:50:00,21.97,21.99,21.73,21.76,94500.0,11.306,11.3163,11.1825,11.1979,94500.0
2009-03-05 11:00:00,21.75,21.82,21.72,21.78,44300.0,11.1928,11.2288,11.1773,11.2082,44300.0
2009-03-05 11:10:00,21.75,21.85,21.67,21.67,69900.0,11.1928,11.2442,11.1516,11.1516,69900.0
2009-03-05 11:20:00,21.66,21.67,21.59,21.62,61000.0,11.1465,11.1516,11.1104,11.1259,61000.0
2009-03-05 11:30:00,21.62,21.81,21.54,21.79,91300.0,11.1259,11.2236,11.0847,11.2134,91300.0
2009-03-05 11:40:00,21.79,21.84,21.7,21.73,79000.0,11.2134,11.2391,11.167,11.1825,79000.0
2009-03-05 11:50:00,21.73,21.73,21.52,21.57,83300.0,11.1825,11.1825,11.0744,11.1001,83300.0
2009-03-05 12:00:00,21.57,21.61,21.49,21.54,83900.0,11.1001,11.1207,11.059,11.0847,83900.0
2009-03-05 12:10:00,21.53,21.54,21.44,21.54,60900.0,11.0796,11.0847,11.0332,11.0847,60900.0
2009-03-05 12:20:00,21.53,21.73,21.53,21.73,47800.0,11.0796,11.1825,11.0796,11.1825,47800.0
2009-03-05 12:30:00,21.73,21.73,21.55,21.63,80300.0,11.1825,11.1825,11.0898,11.131,80300.0
2009-03-05 12:40:00,21.63,21.72,21.6,21.68,79600.0,11.131,11.1773,11.1156,11.1567,79600.0
2009-03-05 12:50:00,21.68,21.68,21.6,21.62,79200.0,11.1567,11.1567,11.1156,11.1259,79200.0
2009-03-05 13:00:00,21.62,21.78,21.59,21.78,97400.0,11.1259,11.2082,11.1104,11.2082,97400.0
2009-03-05 13:10:00,21.78,21.92,21.77,21.87,120100.0,11.2082,11.2803,11.2031,11.2545,120100.0
2009-03-05 13:20:00,21.87,21.87,21.68,21.78,71500.0,11.2545,11.2545,11.1567,11.2082,71500.0
2009-03-05 13:30:00,21.78,21.79,21.65,21.72,56100.0,11.2082,11.2134,11.1413,11.1773,56100.0
2009-03-05 13:40:00,21.72,21.8,21.6,21.64,95400.0,11.1773,11.2185,11.1156,11.1362,95400.0
2009-03-05 13:50:00,21.64,21.7,21.59,21.65,68300.0,11.1362,11.167,11.1104,11.1413,68300.0
2009-03-05 14:00:00,21.65,21.76,21.57,21.59,89800.0,11.1413,11.1979,11.1001,11.1104,89800.0
2009-03-05 14:10:00,21.58,21.58,21.42,21.5,104500.0,11.1053,11.1053,11.0229,11.0641,104500.0
2009-03-05 14:20:00,21.5,21.5,21.35,21.38,95000.0,11.0641,11.0641,10.9869,11.0024,95000.0
2009-03-05 14:30:00,21.38,21.55,21.34,21.44,111700.0,11.0024,11.0898,10.9818,11.0332,111700.0
2009-03-05 14:40:00,21.43,21.56,21.35,21.51,94500.0,11.0281,11.095,10.9869,11.0693,94500.0
2009-03-05 14:50:00,21.49,21.51,21.32,21.32,84900.0,11.059,11.0693,10.9715,10.9715,84900.0
2009-03-05 15:00:00,21.33,21.44,21.26,21.38,97800.0,10.9766,11.0332,10.9406,11.0024,97800.0
2009-03-05 15:10:00,21.38,21.64,21.38,21.47,118300.0,11.0024,11.1362,11.0024,11.0487,118300.0
2009-03-05 15:20:00,21.48,21.53,21.29,21.29,126300.0,11.0538,11.0796,10.956,10.956,126300.0
2009-03-05 15:30:00,21.3,21.34,21.16,21.17,150600.0,10.9612,10.9818,10.8891,10.8943,150600.0
2009-03-05 15:40:00,21.19,21.42,21.13,21.42,129100.0,10.9046,11.0229,10.8737,11.0229,129100.0
2009-03-05 15:50:00,21.4,21.44,21.26,21.44,146000.0,11.0127,11.0332,10.9406,11.0332,146000.0
2009-03-05 16:00:00,21.42,21.43,21.42,21.43,2000.0,11.0229,11.0281,11.0229,11.0281,2000.0
2009-03-05 16:10:00,21.53,21.54,21.53,21.54,1000.0,11.0796,11.0847,11.0796,11.0847,1000.0
2009-03-06 09:30:00,21.58,21.81,21.25,21.31,212000.0,11.1053,11.2236,10.9355,10.9663,212000.0
2009-03-06 09:40:00,21.26,21.52,21.23,21.41,122800.0,10.9406,11.0744,10.9252,11.0178,122800.0
2009-03-06 09:50:00,21.39,21.45,21.29,21.3,86300.0,11.0075,11.0384,10.956,10.9612,86300.0
2009-03-06 10:00:00,21.31,21.33,20.99,21.02,167900.0,10.9663,10.9766,10.8017,10.8171,167900.0
2009-03-06 10:10:00,20.97,20.98,20.18,20.46,177500.0,10.7914,10.7965,10.3848,10.5289,177500.0
2009-03-06 10:20:00,20.46,20.65,20.26,20.59,230600.0,10.5289,10.6267,10.426,10.5958,230600.0
2009-03-06 10:30:00,20.61,20.65,20.28,20.32,138800.0,10.6061,10.6267,10.4363,10.4569,138800.0
2009-03-06 10:40:00,20.32,20.56,20.16,20.21,136100.0,10.4569,10.5804,10.3745,10.4003,136100.0
2009-03-06 10:50:00,20.16,20.2,19.95,19.98,185500.0,10.3745,10.3951,10.2665,10.2819,185500.0
2009-03-06 11:00:00,19.99,20.27,19.95,20.27,110300.0,10.2871,10.4311,10.2665,10.4311,110300.0
2009-03-06 11:10:00,20.28,20.49,20.17,20.21,120500.0,10.4363,10.5444,10.3797,10.4003,120500.0
2009-03-06 11:20:00,20.2,20.28,20.09,20.13,153700.0,10.3951,10.4363,10.3385,10.3591,153700.0
2009-03-06 11:30:00,20.13,20.39,20.11,20.3,122200.0,10.3591,10.4929,10.3488,10.4466,122200.0
2009-03-06 11:40:00,20.31,20.37,20.27,20.36,111000.0,10.4517,10.4826,10.4311,10.4775,111000.0
2009-03-06 11:50:00,20.36,20.49,20.36,20.39,85600.0,10.4775,10.5444,10.4775,10.4929,85600.0
2009-03-06 12:00:00,20.39,20.58,20.39,20.51,142000.0,10.4929,10.5907,10.4929,10.5547,142000.0
2009-03-06 12:10:00,20.51,20.54,20.37,20.4,143600.0,10.5547,10.5701,10.4826,10.498,143600.0
2009-03-06 12:20:00,20.4,20.43,20.26,20.34,76200.0,10.498,10.5135,10.426,10.4672,76200.0
2009-03-06 12:30:00,20.33,20.35,20.27,20.32,55200.0,10.462,10.4723,10.4311,10.4569,55200.0
2009-03-06 12:40:00,20.31,20.31,20.1,20.14,80800.0,10.4517,10.4517,10.3437,10.3642,80800.0
2009-03-06 12:50:00,20.15,20.32,20.15,20.32,71800.0,10.3694,10.4569,10.3694,10.4569,71800.0
2009-03-06 13:00:00,20.31,20.37,20.29,20.33,72300.0,10.4517,10.4826,10.4414,10.462,72300.0
2009-03-06 13:10:00,20.33,20.35,20.13,20.2,36900.0,10.462,10.4723,10.3591,10.3951,36900.0
2009-03-06 13:20:00,20.18,20.31,20.13,20.26,46400.0,10.3848,10.4517,10.3591,10.426,46400.0
2009-03-06 13:30:00,20.26,20.3,20.15,20.21,64100.0,10.426,10.4466,10.3694,10.4003,64100.0
2009-03-06 13:40:00,20.19,20.19,20.07,20.13,59500.0,10.39,10.39,10.3282,10.3591,59500.0
2009-03-06 13:50:00,20.14,20.21,20.07,20.18,44100.0,10.3642,10.4003,10.3282,10.3848,44100.0
2009-03-06 14:00:00,20.18,20.43,20.18,20.43,103800.0,10.3848,10.5135,10.3848,10.5135,103800.0
2009-03-06 14:10:00,20.43,20.43,20.22,20.25,61300.0,10.5135,10.5135,10.4054,10.4209,61300.0
2009-03-06 14:20:00,20.24,20.42,20.24,20.42,79500.0,10.4157,10.5083,10.4157,10.5083,79500.0
2009-03-06 14:30:00,20.43,20.45,20.3,20.37,103000.0,10.5135,10.5238,10.4466,10.4826,103000.0
2009-03-06 14:40:00,20.36,20.38,20.2,20.23,95700.0,10.4775,10.4878,10.3951,10.4106,95700.0
2009-03-06 14:50:00,20.23,20.27,20.03,20.05,93500.0,10.4106,10.4311,10.3076,10.3179,93500.0
2009-03-06 15:00:00,20.04,20.08,19.96,19.98,157800.0,10.3128,10.3334,10.2716,10.2819,157800.0
2009-03-06 15:10:00,19.98,20.15,19.96,20.13,142700.0,10.2819,10.3694,10.2716,10.3591,142700.0
2009-03-06 15:20:00,20.12,20.12,20.03,20.1,130800.0,10.354,10.354,10.3076,10.3437,130800.0
2009-03-06 15:30:00,20.08,20.39,20.03,20.31,168000.0,10.3334,10.4929,10.3076,10.4517,168000.0
2009-03-06 15:40:00,20.31,20.88,20.29,20.8,229400.0,10.4517,10.7451,10.4414,10.7039,229400.0
2009-03-06 15:50:00,20.81,21.31,20.77,21.16,300200.0,10.709,10.9663,10.6884,10.8891,300200.0
2009-03-06 16:00:00,21.15,21.17,21.13,21.17,4700.0,10.884,10.8943,10.8737,10.8943,4700.0
2009-03-06 16:10:00,21.21,21.27,21.21,21.27,1800.0,10.9149,10.9458,10.9149,10.9458,1800.0
2009-03-09 09:30:00,20.51,20.84,20.51,20.84,220200.0,10.5547,10.7245,10.5547,10.7245,220200.0
2009-03-09 09:40:00,20.84,20.95,20.66,20.93,131900.0,10.7245,10.7811,10.6318,10.7708,131900.0
2009-03-09 09:50:00,20.94,21.08,20.8,20.88,105200.0,10.7759,10.848,10.7039,10.7451,105200.0
2009-03-09 10:00:00,20.89,21.34,20.88,21.26,130600.0,10.7502,10.9818,10.7451,10.9406,130600.0
2009-03-09 10:10:00,21.25,21.53,21.17,21.4,116100.0,10.9355,11.0796,10.8943,11.0127,116100.0
2009-03-09 10:20:00,21.41,21.5,21.35,21.36,89200.0,11.0178,11.0641,10.9869,10.9921,89200.0
2009-03-09 10:30:00,21.35,21.46,21.15,21.27,106000.0,10.9869,11.0435,10.884,10.9458,106000.0
2009-03-09 10:40:00,21.24,21.39,21.18,21.32,79200.0,10.9303,11.0075,10.8994,10.9715,79200.0
2009-03-09 10:50:00,21.31,21.38,21.1,21.12,70500.0,10.9663,11.0024,10.8583,10.8686,70500.0
2009-03-09 11:00:00,21.13,21.24,21.01,21.05,95400.0,10.8737,10.9303,10.812,10.8325,95400.0
2009-03-09 11:10:00,21.04,21.23,21.03,21.09,54000.0,10.8274,10.9252,10.8222,10.8531,54000.0
2009-03-09 11:20:00,21.1,21.16,21.0,21.12,65300.0,10.8583,10.8891,10.8068,10.8686,65300.0
2009-03-09 11:30:00,21.12,21.21,21.08,21.14,47100.0,10.8686,10.9149,10.848,10.8789,47100.0
2009-03-09 11:40:00,21.14,21.24,21.06,21.21,39700.0,10.8789,10.9303,10.8377,10.9149,39700.0
2009-03-09 11:50:00,21.2,21.22,21.07,21.16,61000.0,10.9097,10.92,10.8428,10.8891,61000.0
2009-03-09 12:00:00,21.14,21.21,21.08,21.17,55200.0,10.8789,10.9149,10.848,10.8943,55200.0
2009-03-09 12:10:00,21.19,21.38,21.19,21.35,72600.0,10.9046,11.0024,10.9046,10.9869,72600.0
2009-03-09 12:20:00,21.36,21.42,21.3,21.31,73800.0,10.9921,11.0229,10.9612,10.9663,73800.0
2009-03-09 12:30:00,21.31,21.38,21.24,21.25,43500.0,10.9663,11.0024,10.9303,10.9355,43500.0
2009-03-09 12:40:00,21.23,21.26,21.17,21.25,71800.0,10.9252,10.9406,10.8943,10.9355,71800.0
2009-03-09 12:50:00,21.25,21.35,21.25,21.3,33700.0,10.9355,10.9869,10.9355,10.9612,33700.0
2009-03-09 13:00:00,21.29,21.29,21.04,21.09,54000.0,10.956,10.956,10.8274,10.8531,54000.0
2009-03-09 13:10:00,21.09,21.15,21.03,21.12,31100.0,10.8531,10.884,10.8222,10.8686,31100.0
2009-03-09 13:20:00,21.13,21.14,21.02,21.1,51400.0,10.8737,10.8789,10.8171,10.8583,51400.0
2009-03-09 13:30:00,21.12,21.25,21.08,21.15,55300.0,10.8686,10.9355,10.848,10.884,55300.0
2009-03-09 13:40:00,21.15,21.31,21.14,21.31,58100.0,10.884,10.9663,10.8789,10.9663,58100.0
2009-03-09 13:50:00,21.32,21.4,21.28,21.31,55500.0,10.9715,11.0127,10.9509,10.9663,55500.0
2009-03-09 14:00:00,21.33,21.54,21.28,21.53,123300.0,10.9766,11.0847,10.9509,11.0796,123300.0
2009-03-09 14:10:00,21.52,21.57,21.45,21.51,110600.0,11.0744,11.1001,11.0384,11.0693,110600.0
2009-03-09 14:20:00,21.51,21.54,21.38,21.48,142400.0,11.0693,11.0847,11.0024,11.0538,142400.0
2009-03-09 14:30:00,21.47,21.48,21.27,21.39,85900.0,11.0487,11.0538,10.9458,11.0075,85900.0
2009-03-09 14:40:00,21.39,21.49,21.31,21.46,98300.0,11.0075,11.059,10.9663,11.0435,98300.0
2009-03-09 14:50:00,21.49,21.54,21.39,21.41,106100.0,11.059,11.0847,11.0075,11.0178,106100.0
2009-03-09 15:00:00,21.42,21.52,21.32,21.39,143800.0,11.0229,11.0744,10.9715,11.0075,143800.0
2009-03-09 15:10:00,21.38,21.39,21.15,21.23,171200.0,11.0024,11.0075,10.884,10.9252,171200.0
2009-03-09 15:20:00,21.23,21.4,21.22,21.32,146400.0,10.9252,11.0127,10.92,10.9715,146400.0
2009-03-09 15:30:00,21.32,21.45,21.27,21.31,185800.0,10.9715,11.0384,10.9458,10.9663,185800.0
2009-03-09 15:40:00,21.31,21.4,21.31,21.36,144900.0,10.9663,11.0127,10.9663,10.9921,144900.0
2009-03-09 15:50:00,21.36,21.64,21.35,21.62,201500.0,10.9921,11.1362,10.9869,11.1259,201500.0
2009-03-09 16:00:00,21.62,21.62,21.62,21.62,100.0,11.1259,11.1259,11.1259,11.1259,100.0
2009-03-09 16:10:00,21.62,21.62,21.62,21.62,0.0,11.1259,11.1259,11.1259,11.1259,0.0
2009-03-10 09:30:00,22.21,22.29,22.0,22.19,97800.0,11.4295,11.4707,11.3214,11.4192,97800.0
2009-03-10 09:40:00,22.2,22.73,22.18,22.73,95400.0,11.4243,11.6971,11.414,11.6971,95400.0
2009-03-10 09:50:00,22.77,23.19,22.77,22.96,79600.0,11.7177,11.9338,11.7177,11.8154,79600.0
2009-03-10 10:00:00,22.95,23.21,22.95,23.15,90700.0,11.8103,11.9441,11.8103,11.9132,90700.0
2009-03-10 10:10:00,23.17,23.43,23.17,23.22,73600.0,11.9235,12.0573,11.9235,11.9492,73600.0
2009-03-10 10:20:00,23.22,23.23,23.08,23.18,36400.0,11.9492,11.9544,11.8772,11.9287,36400.0
2009-03-10 10:30:00,23.21,23.26,22.98,23.1,49600.0,11.9441,11.9698,11.8257,11.8875,49600.0
2009-03-10 10:40:00,23.08,23.31,23.03,23.27,89000.0,11.8772,11.9956,11.8515,11.975,89000.0
2009-03-10 10:50:00,23.28,23.34,23.21,23.23,64600.0,11.9801,12.011,11.9441,11.9544,64600.0
2009-03-10 11:00:00,23.22,23.33,23.19,23.33,42800.0,11.9492,12.0059,11.9338,12.0059,42800.0
2009-03-10 11:10:00,23.32,23.38,23.31,23.34,35800.0,12.0007,12.0316,11.9956,12.011,35800.0
2009-03-10 11:20:00,23.33,23.48,23.33,23.44,39500.0,12.0059,12.083,12.0059,12.0625,39500.0
2009-03-10 11:30:00,23.43,23.59,23.43,23.48,64500.0,12.0573,12.1396,12.0573,12.083,64500.0
2009-03-10 11:40:00,23.49,23.49,23.37,23.38,53700.0,12.0882,12.0882,12.0264,12.0316,53700.0
2009-03-10 11:50:00,23.4,23.69,23.4,23.69,62600.0,12.0419,12.1911,12.0419,12.1911,62600.0
2009-03-10 12:00:00,23.7,24.0,23.7,23.81,105100.0,12.1963,12.3506,12.1963,12.2529,105100.0
2009-03-10 12:10:00,23.8,23.91,23.77,23.83,51800.0,12.2477,12.3043,12.2323,12.2632,51800.0
2009-03-10 12:20:00,23.85,23.86,23.74,23.76,18700.0,12.2734,12.2786,12.2168,12.2271,18700.0
2009-03-10 12:30:00,23.76,23.87,23.76,23.81,33800.0,12.2271,12.2837,12.2271,12.2529,33800.0
2009-03-10 12:40:00,23.81,23.86,23.74,23.75,32300.0,12.2529,12.2786,12.2168,12.222,32300.0
2009-03-10 12:50:00,23.76,23.78,23.59,23.62,38200.0,12.2271,12.2374,12.1396,12.1551,38200.0
2009-03-10 13:00:00,23.61,23.68,23.59,23.66,38500.0,12.1499,12.186,12.1396,12.1757,38500.0
2009-03-10 13:10:00,23.67,23.79,23.64,23.78,30400.0,12.1808,12.2426,12.1654,12.2374,30400.0
2009-03-10 13:20:00,23.79,23.81,23.73,23.76,25200.0,12.2426,12.2529,12.2117,12.2271,25200.0
2009-03-10 13:30:00,23.75,23.88,23.75,23.85,40000.0,12.222,12.2889,12.222,12.2734,40000.0
2009-03-10 13:40:00,23.84,24.0,23.84,23.9,46400.0,12.2683,12.3506,12.2683,12.2992,46400.0
2009-03-10 13:50:00,23.9,23.9,23.68,23.72,101700.0,12.2992,12.2992,12.186,12.2065,101700.0
2009-03-10 14:00:00,23.73,23.83,23.69,23.73,53300.0,12.2117,12.2632,12.1911,12.2117,53300.0
2009-03-10 14:10:00,23.73,23.78,23.54,23.59,54800.0,12.2117,12.2374,12.1139,12.1396,54800.0
2009-03-10 14:20:00,23.6,23.69,23.51,23.65,57000.0,12.1448,12.1911,12.0985,12.1705,57000.0
2009-03-10 14:30:00,23.66,23.74,23.63,23.69,45100.0,12.1757,12.2168,12.1602,12.1911,45100.0
2009-03-10 14:40:00,23.7,23.86,23.67,23.67,87300.0,12.1963,12.2786,12.1808,12.1808,87300.0
2009-03-10 14:50:00,23.69,24.03,23.69,24.02,124100.0,12.1911,12.3661,12.1911,12.3609,124100.0
2009-03-10 15:00:00,24.03,24.09,23.94,24.05,172100.0,12.3661,12.397,12.3198,12.3764,172100.0
2009-03-10 15:10:00,24.06,24.1,23.98,24.08,180500.0,12.3815,12.4021,12.3403,12.3918,180500.0
2009-03-10 15:20:00,24.08,24.44,24.03,24.42,197500.0,12.3918,12.5771,12.3661,12.5668,197500.0
2009-03-10 15:30:00,24.44,24.52,24.25,24.33,158300.0,12.5771,12.6182,12.4793,12.5205,158300.0
2009-03-10 15:40:00,24.34,24.47,24.27,24.34,137700.0,12.5256,12.5925,12.4896,12.5256,137700.0
2009-03-10 15:50:00,24.35,24.72,24.32,24.6,161500.0,12.5308,12.7212,12.5153,12.6594,161500.0
2009-03-10 16:00:00,24.63,24.77,24.63,24.77,500.0,12.6748,12.7469,12.6748,12.7469,500.0
2009-03-10 16:10:00,24.74,24.76,24.69,24.71,6100.0,12.7315,12.7417,12.7057,12.716,6100.0
2009-03-11 09:30:00,24.73,24.99,23.93,24.57,130100.0,12.7263,12.8601,12.3146,12.644,130100.0
2009-03-11 09:40:00,24.59,24.99,24.41,24.79,111200.0,12.6543,12.8601,12.5616,12.7572,111200.0
2009-03-11 09:50:00,24.81,25.04,24.7,24.84,111500.0,12.7675,12.8858,12.7109,12.7829,111500.0
2009-03-11 10:00:00,24.87,24.9,24.71,24.72,69100.0,12.7984,12.8138,12.716,12.7212,69100.0
2009-03-11 10:10:00,24.72,24.78,24.66,24.74,57700.0,12.7212,12.752,12.6903,12.7315,57700.0
2009-03-11 10:20:00,24.75,24.89,24.72,24.89,57300.0,12.7366,12.8086,12.7212,12.8086,57300.0
2009-03-11 10:30:00,24.89,24.89,24.59,24.67,78600.0,12.8086,12.8086,12.6543,12.6954,78600.0
2009-03-11 10:40:00,24.64,24.68,24.43,24.48,37000.0,12.68,12.7006,12.5719,12.5977,37000.0
2009-03-11 10:50:00,24.48,24.69,24.47,24.65,54300.0,12.5977,12.7057,12.5925,12.6851,54300.0
2009-03-11 11:00:00,24.65,24.71,24.54,24.55,23800.0,12.6851,12.716,12.6285,12.6337,23800.0
2009-03-11 11:10:00,24.56,24.56,24.22,24.23,46500.0,12.6388,12.6388,12.4639,12.469,46500.0
2009-03-11 11:20:00,24.19,24.25,23.99,24.07,63800.0,12.4484,12.4793,12.3455,12.3867,63800.0
2009-03-11 11:30:00,24.08,24.23,23.89,24.17,48200.0,12.3918,12.469,12.294,12.4381,48200.0
2009-03-11 11:40:00,24.19,24.22,24.04,24.04,56000.0,12.4484,12.4639,12.3712,12.3712,56000.0
2009-03-11 11:50:00,24.03,24.24,24.02,24.22,116600.0,12.3661,12.4741,12.3609,12.4639,116600.0
2009-03-11 12:00:00,24.24,24.36,24.23,24.25,38100.0,12.4741,12.5359,12.469,12.4793,38100.0
2009-03-11 12:10:00,24.25,24.4,24.23,24.29,16900.0,12.4793,12.5565,12.469,12.4999,16900.0
2009-03-11 12:20:00,24.26,24.26,24.15,24.21,19800.0,12.4844,12.4844,12.4278,12.4587,19800.0
2009-03-11 12:30:00,24.24,24.33,24.12,24.12,33000.0,12.4741,12.5205,12.4124,12.4124,33000.0
2009-03-11 12:40:00,24.09,24.18,24.07,24.14,48600.0,12.397,12.4433,12.3867,12.4227,48600.0
2009-03-11 12:50:00,24.13,24.15,24.03,24.03,15600.0,12.4175,12.4278,12.3661,12.3661,15600.0
2009-03-11 13:00:00,24.01,24.13,24.01,24.07,37200.0,12.3558,12.4175,12.3558,12.3867,37200.0
2009-03-11 13:10:00,24.09,24.41,24.07,24.38,34800.0,12.397,12.5616,12.3867,12.5462,34800.0
2009-03-11 13:20:00,24.39,24.39,24.2,24.24,19200.0,12.5513,12.5513,12.4536,12.4741,19200.0
2009-03-11 13:30:00,24.26,24.61,24.25,24.61,27200.0,12.4844,12.6646,12.4793,12.6646,27200.0
2009-03-11 13:40:00,24.62,24.63,24.49,24.49,86400.0,12.6697,12.6748,12.6028,12.6028,86400.0
2009-03-11 13:50:00,24.49,24.54,24.38,24.54,43700.0,12.6028,12.6285,12.5462,12.6285,43700.0
2009-03-11 14:00:00,24.55,24.62,24.23,24.23,74700.0,12.6337,12.6697,12.469,12.469,74700.0
2009-03-11 14:10:00,24.22,24.28,24.05,24.11,97300.0,12.4639,12.4947,12.3764,12.4072,97300.0
2009-03-11 14:20:00,24.09,24.27,24.06,24.23,73500.0,12.397,12.4896,12.3815,12.469,73500.0
2009-03-11 14:30:00,24.24,24.4,24.22,24.36,71600.0,12.4741,12.5565,12.4639,12.5359,71600.0
2009-03-11 14:40:00,24.37,24.63,24.29,24.56,105800.0,12.541,12.6748,12.4999,12.6388,105800.0
2009-03-11 14:50:00,24.6,24.61,24.35,24.37,145700.0,12.6594,12.6646,12.5308,12.541,145700.0
2009-03-11 15:00:00,24.39,24.65,24.35,24.64,101700.0,12.5513,12.6851,12.5308,12.68,101700.0
2009-03-11 15:10:00,24.64,24.87,24.61,24.86,90400.0,12.68,12.7984,12.6646,12.7932,90400.0
2009-03-11 15:20:00,24.87,25.0,24.85,24.93,150600.0,12.7984,12.8652,12.7881,12.8292,150600.0
2009-03-11 15:30:00,24.93,25.0,24.76,25.0,78500.0,12.8292,12.8652,12.7417,12.8652,78500.0
2009-03-11 15:40:00,25.0,25.09,24.78,24.85,66600.0,12.8652,12.9116,12.752,12.7881,66600.0
2009-03-11 15:50:00,24.88,24.92,24.02,24.22,105700.0,12.8035,12.8241,12.3609,12.4639,105700.0
2009-03-11 16:00:00,24.23,24.31,24.23,24.25,15900.0,12.469,12.5102,12.469,12.4793,15900.0
2009-03-11 16:10:00,24.26,24.31,24.26,24.27,10000.0,12.4844,12.5102,12.4844,12.4896,10000.0
2009-03-12 09:30:00,24.26,24.35,23.96,24.16,100500.0,12.4844,12.5308,12.3301,12.433,100500.0
2009-03-12 09:40:00,24.14,24.17,23.89,24.17,84400.0,12.4227,12.4381,12.294,12.4381,84400.0
2009-03-12 09:50:00,24.18,24.34,24.04,24.3,39900.0,12.4433,12.5256,12.3712,12.505,39900.0
2009-03-12 10:00:00,24.34,24.49,24.26,24.42,81800.0,12.5256,12.6028,12.4844,12.5668,81800.0
2009-03-12 10:10:00,24.45,24.57,24.34,24.47,73700.0,12.5822,12.644,12.5256,12.5925,73700.0
2009-03-12 10:20:00,24.47,24.79,24.47,24.62,63200.0,12.5925,12.7572,12.5925,12.6697,63200.0
2009-03-12 10:30:00,24.67,24.79,24.44,24.66,68100.0,12.6954,12.7572,12.5771,12.6903,68100.0
2009-03-12 10:40:00,24.68,24.95,24.68,24.87,58500.0,12.7006,12.8395,12.7006,12.7984,58500.0
2009-03-12 10:50:00,24.85,24.91,24.75,24.8,80800.0,12.7881,12.8189,12.7366,12.7623,80800.0
2009-03-12 11:00:00,24.77,24.93,24.75,24.84,100900.0,12.7469,12.8292,12.7366,12.7829,100900.0
2009-03-12 11:10:00,24.85,25.03,24.82,24.97,60500.0,12.7881,12.8807,12.7726,12.8498,60500.0
2009-03-12 11:20:00,24.96,24.96,24.72,24.83,51400.0,12.8447,12.8447,12.7212,12.7778,51400.0
2009-03-12 11:30:00,24.82,24.84,24.71,24.79,36800.0,12.7726,12.7829,12.716,12.7572,36800.0
2009-03-12 11:40:00,24.79,25.01,24.79,24.9,51500.0,12.7572,12.8704,12.7572,12.8138,51500.0
2009-03-12 11:50:00,24.9,25.0,24.87,24.91,35700.0,12.8138,12.8652,12.7984,12.8189,35700.0
2009-03-12 12:00:00,24.95,25.04,24.91,25.02,26000.0,12.8395,12.8858,12.8189,12.8755,26000.0
2009-03-12 12:10:00,25.01,25.02,24.92,24.96,41600.0,12.8704,12.8755,12.8241,12.8447,41600.0
2009-03-12 12:20:00,25.0,25.02,24.83,24.88,36900.0,12.8652,12.8755,12.7778,12.8035,36900.0
2009-03-12 12:30:00,24.87,25.02,24.85,25.0,24200.0,12.7984,12.8755,12.7881,12.8652,24200.0
2009-03-12 12:40:00,25.0,25.05,24.98,25.02,28200.0,12.8652,12.891,12.855,12.8755,28200.0
2009-03-12 12:50:00,25.03,25.27,25.0,25.25,63200.0,12.8807,13.0042,12.8652,12.9939,63200.0
2009-03-12 13:00:00,25.25,25.35,25.22,25.29,71500.0,12.9939,13.0454,12.9785,13.0145,71500.0
2009-03-12 13:10:00,25.3,25.34,25.1,25.2,71100.0,13.0196,13.0402,12.9167,12.9682,71100.0
2009-03-12 13:20:00,25.2,25.31,25.18,25.27,68000.0,12.9682,13.0248,12.9579,13.0042,68000.0
2009-03-12 13:30:00,25.27,25.42,25.27,25.42,65000.0,13.0042,13.0814,13.0042,13.0814,65000.0
2009-03-12 13:40:00,25.42,25.59,25.42,25.55,52400.0,13.0814,13.1689,13.0814,13.1483,52400.0
2009-03-12 13:50:00,25.54,25.7,25.52,25.64,80300.0,13.1431,13.2255,13.1328,13.1946,80300.0
2009-03-12 14:00:00,25.64,25.72,25.57,25.62,77000.0,13.1946,13.2358,13.1586,13.1843,77000.0
2009-03-12 14:10:00,25.62,25.91,25.62,25.85,96700.0,13.1843,13.3335,13.1843,13.3027,96700.0
2009-03-12 14:20:00,25.84,25.93,25.82,25.9,53600.0,13.2975,13.3438,13.2872,13.3284,53600.0
2009-03-12 14:30:00,25.89,26.02,25.85,25.98,73300.0,13.3233,13.3902,13.3027,13.3696,73300.0
2009-03-12 14:40:00,25.98,26.18,25.97,26.16,74500.0,13.3696,13.4725,13.3644,13.4622,74500.0
2009-03-12 14:50:00,26.17,26.24,25.99,25.99,97600.0,13.4673,13.5034,13.3747,13.3747,97600.0
2009-03-12 15:00:00,25.98,26.0,25.74,25.94,55200.0,13.3696,13.3799,13.2461,13.349,55200.0
2009-03-12 15:10:00,25.95,26.07,25.84,26.06,117600.0,13.3541,13.4159,13.2975,13.4107,117600.0
2009-03-12 15:20:00,26.07,26.12,25.92,26.09,103100.0,13.4159,13.4416,13.3387,13.4262,103100.0
2009-03-12 15:30:00,26.08,26.13,25.95,26.1,111200.0,13.421,13.4468,13.3541,13.4313,111200.0
2009-03-12 15:40:00,26.11,26.38,26.11,26.26,96400.0,13.4365,13.5754,13.4365,13.5137,96400.0
2009-03-12 15:50:00,26.27,26.38,26.03,26.16,141200.0,13.5188,13.5754,13.3953,13.4622,141200.0
2009-03-13 09:30:00,26.45,26.94,25.62,25.83,121800.0,13.6114,13.8636,13.1843,13.2924,121800.0
2009-03-13 09:40:00,25.9,26.07,25.55,25.6,134700.0,13.3284,13.4159,13.1483,13.174,134700.0
2009-03-13 09:50:00,25.66,25.83,25.5,25.83,72700.0,13.2049,13.2924,13.1226,13.2924,72700.0
2009-03-13 10:00:00,25.85,26.02,25.6,26.0,129800.0,13.3027,13.3902,13.174,13.3799,129800.0
2009-03-13 10:10:00,25.99,26.03,25.68,25.75,96300.0,13.3747,13.3953,13.2152,13.2512,96300.0
2009-03-13 10:20:00,25.75,25.95,25.51,25.54,74300.0,13.2512,13.3541,13.1277,13.1431,74300.0
2009-03-13 10:30:00,25.52,25.6,25.29,25.55,66300.0,13.1328,13.174,13.0145,13.1483,66300.0
2009-03-13 10:40:00,25.56,25.81,25.56,25.73,52400.0,13.1534,13.2821,13.1534,13.2409,52400.0
2009-03-13 10:50:00,25.73,25.73,25.44,25.51,47600.0,13.2409,13.2409,13.0917,13.1277,47600.0
2009-03-13 11:00:00,25.5,25.62,25.23,25.26,83800.0,13.1226,13.1843,12.9836,12.999,83800.0
2009-03-13 11:10:00,25.25,25.39,25.16,25.22,108700.0,12.9939,13.0659,12.9476,12.9785,108700.0
2009-03-13 11:20:00,25.2,25.46,25.14,25.35,80200.0,12.9682,13.102,12.9373,13.0454,80200.0
2009-03-13 11:30:00,25.3,25.36,25.15,25.31,59000.0,13.0196,13.0505,12.9424,13.0248,59000.0
2009-03-13 11:40:00,25.29,25.29,25.04,25.06,51300.0,13.0145,13.0145,12.8858,12.8961,51300.0
2009-03-13 11:50:00,25.05,25.19,25.0,25.14,45500.0,12.891,12.963,12.8652,12.9373,45500.0
2009-03-13 12:00:00,25.14,25.3,25.03,25.04,43200.0,12.9373,13.0196,12.8807,12.8858,43200.0
2009-03-13 12:10:00,25.03,25.03,24.8,24.82,44000.0,12.8807,12.8807,12.7623,12.7726,44000.0
2009-03-13 12:20:00,24.83,24.98,24.79,24.9,67800.0,12.7778,12.855,12.7572,12.8138,67800.0
2009-03-13 12:30:00,24.88,24.94,24.83,24.87,59300.0,12.8035,12.8344,12.7778,12.7984,59300.0
2009-03-13 12:40:00,24.89,25.29,24.89,25.21,89900.0,12.8086,13.0145,12.8086,12.9733,89900.0
2009-03-13 12:50:00,25.19,25.23,25.04,25.15,50900.0,12.963,12.9836,12.8858,12.9424,50900.0
2009-03-13 13:00:00,25.15,25.27,25.12,25.27,35700.0,12.9424,13.0042,12.927,13.0042,35700.0
2009-03-13 13:10:00,25.26,25.65,25.26,25.48,57500.0,12.999,13.1997,12.999,13.1123,57500.0
2009-03-13 13:20:00,25.47,25.58,25.41,25.57,23600.0,13.1071,13.1637,13.0762,13.1586,23600.0
2009-03-13 13:30:00,25.56,25.63,25.35,25.36,28000.0,13.1534,13.1895,13.0454,13.0505,28000.0
2009-03-13 13:40:00,25.39,25.53,25.39,25.46,38900.0,13.0659,13.138,13.0659,13.102,38900.0
2009-03-13 13:50:00,25.48,25.64,25.48,25.6,43400.0,13.1123,13.1946,13.1123,13.174,43400.0
2009-03-13 14:00:00,25.6,25.73,25.55,25.71,50900.0,13.174,13.2409,13.1483,13.2306,50900.0
2009-03-13 14:10:00,25.72,25.74,25.5,25.51,59600.0,13.2358,13.2461,13.1226,13.1277,59600.0
2009-03-13 14:20:00,25.5,25.51,25.37,25.5,71400.0,13.1226,13.1277,13.0557,13.1226,71400.0
2009-03-13 14:30:00,25.51,25.73,25.48,25.64,63000.0,13.1277,13.2409,13.1123,13.1946,63000.0
2009-03-13 14:40:00,25.61,25.72,25.56,25.64,64600.0,13.1792,13.2358,13.1534,13.1946,64600.0
2009-03-13 14:50:00,25.64,25.64,25.43,25.51,48200.0,13.1946,13.1946,13.0865,13.1277,48200.0
2009-03-13 15:00:00,25.51,25.62,25.49,25.57,65700.0,13.1277,13.1843,13.1174,13.1586,65700.0
2009-03-13 15:10:00,25.58,25.75,25.52,25.72,80800.0,13.1637,13.2512,13.1328,13.2358,80800.0
2009-03-13 15:20:00,25.73,25.93,25.7,25.88,76000.0,13.2409,13.3438,13.2255,13.3181,76000.0
2009-03-13 15:30:00,25.89,25.92,25.64,25.84,72400.0,13.3233,13.3387,13.1946,13.2975,72400.0
2009-03-13 15:40:00,25.84,25.88,25.68,25.71,85900.0,13.2975,13.3181,13.2152,13.2306,85900.0
2009-03-13 15:50:00,25.69,25.82,25.49,25.65,166200.0,13.2203,13.2872,13.1174,13.1997,166200.0
2009-03-16 09:30:00,25.84,26.08,25.43,25.9,113500.0,13.2975,13.421,13.0865,13.3284,113500.0
2009-03-16 09:40:00,25.86,25.89,25.48,25.48,65500.0,13.3078,13.3233,13.1123,13.1123,65500.0
2009-03-16 09:50:00,25.48,25.51,25.19,25.33,79200.0,13.1123,13.1277,12.963,13.0351,79200.0
2009-03-16 10:00:00,25.33,25.39,25.0,25.11,44100.0,13.0351,13.0659,12.8652,12.9219,44100.0
2009-03-16 10:10:00,25.1,25.1,24.78,24.86,114800.0,12.9167,12.9167,12.752,12.7932,114800.0
2009-03-16 10:20:00,24.86,25.09,24.8,24.92,31400.0,12.7932,12.9116,12.7623,12.8241,31400.0
2009-03-16 10:30:00,24.95,25.27,24.94,25.08,91600.0,12.8395,13.0042,12.8344,12.9064,91600.0
2009-03-16 10:40:00,25.1,25.18,24.96,25.14,40700.0,12.9167,12.9579,12.8447,12.9373,40700.0
2009-03-16 10:50:00,25.13,25.15,25.0,25.02,53000.0,12.9321,12.9424,12.8652,12.8755,53000.0
2009-03-16 11:00:00,25.02,25.26,25.02,25.18,52200.0,12.8755,12.999,12.8755,12.9579,52200.0
2009-03-16 11:10:00,25.16,25.32,25.14,25.32,53400.0,12.9476,13.0299,12.9373,13.0299,53400.0
2009-03-16 11:20:00,25.33,25.52,25.25,25.25,47500.0,13.0351,13.1328,12.9939,12.9939,47500.0
2009-03-16 11:30:00,25.27,25.39,25.27,25.33,32300.0,13.0042,13.0659,13.0042,13.0351,32300.0
2009-03-16 11:40:00,25.3,25.32,25.22,25.29,14300.0,13.0196,13.0299,12.9785,13.0145,14300.0
2009-03-16 11:50:00,25.31,25.33,25.16,25.19,22100.0,13.0248,13.0351,12.9476,12.963,22100.0
2009-03-16 12:00:00,25.18,25.18,25.04,25.15,25700.0,12.9579,12.9579,12.8858,12.9424,25700.0
2009-03-16 12:10:00,25.15,25.25,25.13,25.19,24900.0,12.9424,12.9939,12.9321,12.963,24900.0
2009-03-16 12:20:00,25.18,25.22,25.16,25.22,23500.0,12.9579,12.9785,12.9476,12.9785,23500.0
2009-03-16 12:30:00,25.23,25.37,25.23,25.23,48500.0,12.9836,13.0557,12.9836,12.9836,48500.0
2009-03-16 12:40:00,25.25,25.3,25.2,25.3,13800.0,12.9939,13.0196,12.9682,13.0196,13800.0
2009-03-16 12:50:00,25.31,25.33,25.23,25.27,35500.0,13.0248,13.0351,12.9836,13.0042,35500.0
2009-03-16 13:00:00,25.27,25.28,25.09,25.11,30200.0,13.0042,13.0093,12.9116,12.9219,30200.0
2009-03-16 13:10:00,25.12,25.22,25.12,25.22,43100.0,12.927,12.9785,12.927,12.9785,43100.0
2009-03-16 13:20:00,25.23,25.23,25.07,25.13,27400.0,12.9836,12.9836,12.9013,12.9321,27400.0
2009-03-16 13:30:00,25.14,25.3,25.1,25.27,36100.0,12.9373,13.0196,12.9167,13.0042,36100.0
2009-03-16 13:40:00,25.25,25.33,25.21,25.31,42200.0,12.9939,13.0351,12.9733,13.0248,42200.0
2009-03-16 13:50:00,25.3,25.3,24.99,25.05,31600.0,13.0196,13.0196,12.8601,12.891,31600.0
2009-03-16 14:00:00,25.04,25.05,24.89,24.96,38600.0,12.8858,12.891,12.8086,12.8447,38600.0
2009-03-16 14:10:00,24.95,25.11,24.92,25.11,34400.0,12.8395,12.9219,12.8241,12.9219,34400.0
2009-03-16 14:20:00,25.1,25.12,24.96,25.03,53400.0,12.9167,12.927,12.8447,12.8807,53400.0
2009-03-16 14:30:00,25.05,25.05,24.86,24.89,48400.0,12.891,12.891,12.7932,12.8086,48400.0
2009-03-16 14:40:00,24.88,24.99,24.88,24.95,54700.0,12.8035,12.8601,12.8035,12.8395,54700.0
2009-03-16 14:50:00,24.94,24.97,24.54,24.59,79600.0,12.8344,12.8498,12.6285,12.6543,79600.0
2009-03-16 15:00:00,24.59,24.72,24.41,24.54,130400.0,12.6543,12.7212,12.5616,12.6285,130400.0
2009-03-16 15:10:00,24.53,24.56,24.21,24.33,111700.0,12.6234,12.6388,12.4587,12.5205,111700.0
2009-03-16 15:20:00,24.32,24.32,23.98,24.17,148700.0,12.5153,12.5153,12.3403,12.4381,148700.0
2009-03-16 15:30:00,24.18,24.3,24.03,24.05,84800.0,12.4433,12.505,12.3661,12.3764,84800.0
2009-03-16 15:40:00,24.06,24.17,23.96,23.98,70000.0,12.3815,12.4381,12.3301,12.3403,70000.0
2009-03-16 15:50:00,23.96,24.0,23.58,23.58,124900.0,12.3301,12.3506,12.1345,12.1345,124900.0
2009-03-17 09:30:00,23.68,23.86,23.33,23.35,79700.0,12.186,12.2786,12.0059,12.0161,79700.0
2009-03-17 09:40:00,23.32,23.42,23.14,23.39,108800.0,12.0007,12.0522,11.9081,12.0367,108800.0
2009-03-17 09:50:00,23.4,23.72,23.37,23.45,78800.0,12.0419,12.2065,12.0264,12.0676,78800.0
2009-03-17 10:00:00,23.43,23.9,23.43,23.64,163100.0,12.0573,12.2992,12.0573,12.1654,163100.0
2009-03-17 10:10:00,23.63,23.74,23.55,23.66,87000.0,12.1602,12.2168,12.1191,12.1757,87000.0
2009-03-17 10:20:00,23.67,23.85,23.61,23.66,60800.0,12.1808,12.2734,12.1499,12.1757,60800.0
2009-03-17 10:30:00,23.63,23.74,23.58,23.7,35600.0,12.1602,12.2168,12.1345,12.1963,35600.0
2009-03-17 10:40:00,23.7,23.91,23.63,23.87,53500.0,12.1963,12.3043,12.1602,12.2837,53500.0
2009-03-17 10:50:00,23.86,23.88,23.75,23.76,29100.0,12.2786,12.2889,12.222,12.2271,29100.0
2009-03-17 11:00:00,23.72,23.8,23.68,23.76,21400.0,12.2065,12.2477,12.186,12.2271,21400.0
2009-03-17 11:10:00,23.75,23.78,23.64,23.67,38400.0,12.222,12.2374,12.1654,12.1808,38400.0
2009-03-17 11:20:00,23.67,23.79,23.66,23.67,29200.0,12.1808,12.2426,12.1757,12.1808,29200.0
2009-03-17 11:30:00,23.66,23.72,23.58,23.62,21600.0,12.1757,12.2065,12.1345,12.1551,21600.0
2009-03-17 11:40:00,23.62,23.83,23.62,23.8,60400.0,12.1551,12.2632,12.1551,12.2477,60400.0
2009-03-17 11:50:00,23.8,23.87,23.78,23.85,21500.0,12.2477,12.2837,12.2374,12.2734,21500.0
2009-03-17 12:00:00,23.86,23.92,23.78,23.79,36300.0,12.2786,12.3095,12.2374,12.2426,36300.0
2009-03-17 12:10:00,23.79,23.9,23.74,23.88,24400.0,12.2426,12.2992,12.2168,12.2889,24400.0
2009-03-17 12:20:00,23.89,24.29,23.89,24.22,70800.0,12.294,12.4999,12.294,12.4639,70800.0
2009-03-17 12:30:00,24.22,24.38,24.14,24.37,47700.0,12.4639,12.5462,12.4227,12.541,47700.0
2009-03-17 12:40:00,24.37,24.56,24.36,24.43,54700.0,12.541,12.6388,12.5359,12.5719,54700.0
2009-03-17 12:50:00,24.43,24.45,24.38,24.38,84700.0,12.5719,12.5822,12.5462,12.5462,84700.0
2009-03-17 13:00:00,24.39,24.41,24.25,24.28,23400.0,12.5513,12.5616,12.4793,12.4947,23400.0
2009-03-17 13:10:00,24.27,24.41,24.25,24.36,38400.0,12.4896,12.5616,12.4793,12.5359,38400.0
2009-03-17 13:20:00,24.35,24.46,24.33,24.37,50600.0,12.5308,12.5874,12.5205,12.541,50600.0
2009-03-17 13:30:00,24.38,24.65,24.37,24.62,37200.0,12.5462,12.6851,12.541,12.6697,37200.0
2009-03-17 13:40:00,24.63,24.71,24.49,24.5,64400.0,12.6748,12.716,12.6028,12.6079,64400.0
2009-03-17 13:50:00,24.5,24.5,24.29,24.31,49200.0,12.6079,12.6079,12.4999,12.5102,49200.0
2009-03-17 14:00:00,24.32,24.34,24.13,24.21,37400.0,12.5153,12.5256,12.4175,12.4587,37400.0
2009-03-17 14:10:00,24.23,24.44,24.18,24.41,67000.0,12.469,12.5771,12.4433,12.5616,67000.0
2009-03-17 14:20:00,24.41,24.46,24.21,24.21,62100.0,12.5616,12.5874,12.4587,12.4587,62100.0
2009-03-17 14:30:00,24.2,24.37,24.18,24.36,43900.0,12.4536,12.541,12.4433,12.5359,43900.0
2009-03-17 14:40:00,24.36,24.58,24.36,24.57,58400.0,12.5359,12.6491,12.5359,12.644,58400.0
2009-03-17 14:50:00,24.58,24.65,24.51,24.55,72700.0,12.6491,12.6851,12.6131,12.6337,72700.0
2009-03-17 15:00:00,24.54,25.07,24.53,25.06,80400.0,12.6285,12.9013,12.6234,12.8961,80400.0
2009-03-17 15:10:00,25.06,25.11,24.87,25.0,99300.0,12.8961,12.9219,12.7984,12.8652,99300.0
2009-03-17 15:20:00,24.98,25.13,24.92,24.92,69300.0,12.855,12.9321,12.8241,12.8241,69300.0
2009-03-17 15:30:00,24.93,25.06,24.86,25.06,72200.0,12.8292,12.8961,12.7932,12.8961,72200.0
2009-03-17 15:40:00,25.08,25.28,25.08,25.2,72200.0,12.9064,13.0093,12.9064,12.9682,72200.0
2009-03-17 15:50:00,25.17,25.49,25.17,25.47,129800.0,12.9527,13.1174,12.9527,13.1071,129800.0
2009-03-18 09:30:00,25.01,25.15,24.63,24.84,113100.0,12.8704,12.9424,12.6748,12.7829,113100.0
2009-03-18 09:40:00,24.8,24.96,24.71,24.76,53300.0,12.7623,12.8447,12.716,12.7417,53300.0
2009-03-18 09:50:00,24.75,24.77,24.47,24.65,61500.0,12.7366,12.7469,12.5925,12.6851,61500.0
2009-03-18 10:00:00,24.64,24.79,24.55,24.57,44300.0,12.68,12.7572,12.6337,12.644,44300.0
2009-03-18 10:10:00,24.55,24.58,24.48,24.53,121600.0,12.6337,12.6491,12.5977,12.6234,121600.0
2009-03-18 10:20:00,24.52,24.7,24.37,24.64,154400.0,12.6182,12.7109,12.541,12.68,154400.0
2009-03-18 10:30:00,24.63,24.67,24.4,24.6,93700.0,12.6748,12.6954,12.5565,12.6594,93700.0
2009-03-18 10:40:00,24.6,24.9,24.55,24.9,48300.0,12.6594,12.8138,12.6337,12.8138,48300.0
2009-03-18 10:50:00,24.89,25.35,24.84,25.34,50300.0,12.8086,13.0454,12.7829,13.0402,50300.0
2009-03-18 11:00:00,25.36,25.43,25.23,25.25,91100.0,13.0505,13.0865,12.9836,12.9939,91100.0
2009-03-18 11:10:00,25.23,25.28,25.13,25.19,54900.0,12.9836,13.0093,12.9321,12.963,54900.0
2009-03-18 11:20:00,25.19,25.28,25.02,25.05,86500.0,12.963,13.0093,12.8755,12.891,86500.0
2009-03-18 11:30:00,25.07,25.16,24.9,24.92,41500.0,12.9013,12.9476,12.8138,12.8241,41500.0
2009-03-18 11:40:00,24.94,25.08,24.89,24.98,52400.0,12.8344,12.9064,12.8086,12.855,52400.0
2009-03-18 11:50:00,24.99,25.22,24.97,25.2,45800.0,12.8601,12.9785,12.8498,12.9682,45800.0
2009-03-18 12:00:00,25.22,25.37,25.21,25.31,73600.0,12.9785,13.0557,12.9733,13.0248,73600.0
2009-03-18 12:10:00,25.31,25.38,25.23,25.38,39800.0,13.0248,13.0608,12.9836,13.0608,39800.0
2009-03-18 12:20:00,25.37,25.39,25.16,25.19,44500.0,13.0557,13.0659,12.9476,12.963,44500.0
2009-03-18 12:30:00,25.19,25.19,25.06,25.06,36800.0,12.963,12.963,12.8961,12.8961,36800.0
2009-03-18 12:40:00,25.08,25.25,25.08,25.21,50200.0,12.9064,12.9939,12.9064,12.9733,50200.0
2009-03-18 12:50:00,25.19,25.57,25.1,25.5,86900.0,12.963,13.1586,12.9167,13.1226,86900.0
2009-03-18 13:00:00,25.5,25.51,25.33,25.38,53800.0,13.1226,13.1277,13.0351,13.0608,53800.0
2009-03-18 13:10:00,25.37,25.4,25.29,25.3,32300.0,13.0557,13.0711,13.0145,13.0196,32300.0
2009-03-18 13:20:00,25.33,25.41,25.31,25.32,23500.0,13.0351,13.0762,13.0248,13.0299,23500.0
2009-03-18 13:30:00,25.31,25.43,25.31,25.43,29600.0,13.0248,13.0865,13.0248,13.0865,29600.0
2009-03-18 13:40:00,25.44,25.81,25.44,25.67,61300.0,13.0917,13.2821,13.0917,13.21,61300.0
2009-03-18 13:50:00,25.67,25.74,25.54,25.57,52300.0,13.21,13.2461,13.1431,13.1586,52300.0
2009-03-18 14:00:00,25.56,25.56,25.35,25.47,89100.0,13.1534,13.1534,13.0454,13.1071,89100.0
2009-03-18 14:10:00,25.47,25.9,25.46,25.78,116800.0,13.1071,13.3284,13.102,13.2666,116800.0
2009-03-18 14:20:00,25.8,26.62,25.7,26.14,227500.0,13.2769,13.6989,13.2255,13.4519,227500.0
2009-03-18 14:30:00,26.1,26.51,26.06,26.28,181700.0,13.4313,13.6423,13.4107,13.524,181700.0
2009-03-18 14:40:00,26.29,26.76,26.19,26.76,163800.0,13.5291,13.771,13.4776,13.771,163800.0
2009-03-18 14:50:00,26.74,26.79,26.47,26.61,128300.0,13.7607,13.7864,13.6217,13.6938,128300.0
2009-03-18 15:00:00,26.61,26.67,26.44,26.65,191600.0,13.6938,13.7246,13.6063,13.7144,191600.0
2009-03-18 15:10:00,26.65,26.78,26.51,26.53,167800.0,13.7144,13.7813,13.6423,13.6526,167800.0
2009-03-18 15:20:00,26.56,26.56,25.86,26.31,245500.0,13.668,13.668,13.3078,13.5394,245500.0
2009-03-18 15:30:00,26.32,26.34,25.77,25.85,201600.0,13.5445,13.5548,13.2615,13.3027,201600.0
2009-03-18 15:40:00,25.86,26.3,25.86,26.25,133200.0,13.3078,13.5342,13.3078,13.5085,133200.0
2009-03-18 15:50:00,26.26,26.83,26.26,26.79,205100.0,13.5137,13.807,13.5137,13.7864,205100.0
2009-03-19 09:30:00,27.23,27.27,26.59,26.64,111200.0,14.0128,14.0334,13.6835,13.7092,111200.0
2009-03-19 09:40:00,26.66,26.77,26.39,26.75,73600.0,13.7195,13.7761,13.5806,13.7658,73600.0
2009-03-19 09:50:00,26.68,26.68,25.85,26.0,98000.0,13.7298,13.7298,13.3027,13.3799,98000.0
2009-03-19 10:00:00,25.99,26.07,25.69,25.72,133900.0,13.3747,13.4159,13.2203,13.2358,133900.0
2009-03-19 10:10:00,25.72,26.13,25.63,26.07,91700.0,13.2358,13.4468,13.1895,13.4159,91700.0
2009-03-19 10:20:00,26.07,26.51,26.06,26.14,61200.0,13.4159,13.6423,13.4107,13.4519,61200.0
2009-03-19 10:30:00,26.1,26.29,26.04,26.25,49800.0,13.4313,13.5291,13.4004,13.5085,49800.0
2009-03-19 10:40:00,26.27,26.46,26.18,26.19,49500.0,13.5188,13.6166,13.4725,13.4776,49500.0
2009-03-19 10:50:00,26.21,26.22,26.02,26.08,26800.0,13.4879,13.4931,13.3902,13.421,26800.0
2009-03-19 11:00:00,26.11,26.24,25.96,25.96,27900.0,13.4365,13.5034,13.3593,13.3593,27900.0
2009-03-19 11:10:00,25.94,26.0,25.83,25.91,48900.0,13.349,13.3799,13.2924,13.3335,48900.0
2009-03-19 11:20:00,25.92,26.04,25.79,25.8,59400.0,13.3387,13.4004,13.2718,13.2769,59400.0
2009-03-19 11:30:00,25.76,25.92,25.74,25.9,48100.0,13.2564,13.3387,13.2461,13.3284,48100.0
2009-03-19 11:40:00,25.89,25.9,25.69,25.76,48200.0,13.3233,13.3284,13.2203,13.2564,48200.0
2009-03-19 11:50:00,25.73,26.01,25.62,25.93,82700.0,13.2409,13.385,13.1843,13.3438,82700.0
2009-03-19 12:00:00,25.97,26.01,25.78,25.81,42300.0,13.3644,13.385,13.2666,13.2821,42300.0
2009-03-19 12:10:00,25.79,26.01,25.76,25.84,54300.0,13.2718,13.385,13.2564,13.2975,54300.0
2009-03-19 12:20:00,25.83,25.94,25.76,25.9,57800.0,13.2924,13.349,13.2564,13.3284,57800.0
2009-03-19 12:30:00,25.91,25.97,25.84,25.91,23900.0,13.3335,13.3644,13.2975,13.3335,23900.0
2009-03-19 12:40:00,25.9,26.21,25.88,26.16,35000.0,13.3284,13.4879,13.3181,13.4622,35000.0
2009-03-19 12:50:00,26.17,26.2,25.96,25.96,42400.0,13.4673,13.4828,13.3593,13.3593,42400.0
2009-03-19 13:00:00,25.98,26.09,25.87,25.89,38900.0,13.3696,13.4262,13.313,13.3233,38900.0
2009-03-19 13:10:00,25.9,26.11,25.88,26.08,30700.0,13.3284,13.4365,13.3181,13.421,30700.0
2009-03-19 13:20:00,26.08,26.24,26.08,26.19,25500.0,13.421,13.5034,13.421,13.4776,25500.0
2009-03-19 13:30:00,26.2,26.21,25.98,26.11,46200.0,13.4828,13.4879,13.3696,13.4365,46200.0
2009-03-19 13:40:00,26.11,26.45,26.11,26.42,42900.0,13.4365,13.6114,13.4365,13.596,42900.0
2009-03-19 13:50:00,26.41,26.43,26.3,26.35,49300.0,13.5908,13.6011,13.5342,13.56,49300.0
2009-03-19 14:00:00,26.36,26.63,26.36,26.47,50000.0,13.5651,13.7041,13.5651,13.6217,50000.0
2009-03-19 14:10:00,26.49,26.5,26.3,26.36,51800.0,13.632,13.6372,13.5342,13.5651,51800.0
2009-03-19 14:20:00,26.36,26.36,26.1,26.22,50900.0,13.5651,13.5651,13.4313,13.4931,50900.0
2009-03-19 14:30:00,26.22,26.25,26.04,26.11,62000.0,13.4931,13.5085,13.4004,13.4365,62000.0
2009-03-19 14:40:00,26.12,26.14,25.79,25.79,53400.0,13.4416,13.4519,13.2718,13.2718,53400.0
2009-03-19 14:50:00,25.79,25.84,25.63,25.83,50600.0,13.2718,13.2975,13.1895,13.2924,50600.0
2009-03-19 15:00:00,25.82,26.03,25.8,25.87,42900.0,13.2872,13.3953,13.2769,13.313,42900.0
2009-03-19 15:10:00,25.86,26.01,25.75,25.9,32300.0,13.3078,13.385,13.2512,13.3284,32300.0
2009-03-19 15:20:00,25.87,25.88,25.62,25.76,38900.0,13.313,13.3181,13.1843,13.2564,38900.0
2009-03-19 15:30:00,25.76,25.95,25.53,25.54,50700.0,13.2564,13.3541,13.138,13.1431,50700.0
2009-03-19 15:40:00,25.53,25.57,25.38,25.51,73700.0,13.138,13.1586,13.0608,13.1277,73700.0
2009-03-19 15:50:00,25.52,25.59,25.06,25.11,76200.0,13.1328,13.1689,12.8961,12.9219,76200.0
2009-03-20 09:30:00,25.08,25.08,24.33,24.35,126300.0,12.9064,12.9064,12.5205,12.5308,126300.0
2009-03-20 09:40:00,24.35,24.53,24.09,24.43,158600.0,12.5308,12.6234,12.397,12.5719,158600.0
2009-03-20 09:50:00,24.42,24.48,24.08,24.11,122200.0,12.5668,12.5977,12.3918,12.4072,122200.0
2009-03-20 10:00:00,24.11,24.18,23.83,24.07,161100.0,12.4072,12.4433,12.2632,12.3867,161100.0
2009-03-20 10:10:00,24.08,24.14,23.94,23.99,120400.0,12.3918,12.4227,12.3198,12.3455,120400.0
2009-03-20 10:20:00,23.99,24.16,23.93,24.16,68600.0,12.3455,12.433,12.3146,12.433,68600.0
2009-03-20 10:30:00,24.16,24.19,24.05,24.08,66400.0,12.433,12.4484,12.3764,12.3918,66400.0
2009-03-20 10:40:00,24.05,24.11,24.03,24.07,31100.0,12.3764,12.4072,12.3661,12.3867,31100.0
2009-03-20 10:50:00,24.05,24.18,24.02,24.16,28900.0,12.3764,12.4433,12.3609,12.433,28900.0
2009-03-20 11:00:00,24.16,24.16,24.03,24.04,49600.0,12.433,12.433,12.3661,12.3712,49600.0
2009-03-20 11:10:00,24.02,24.03,23.86,23.86,25700.0,12.3609,12.3661,12.2786,12.2786,25700.0
2009-03-20 11:20:00,23.88,23.91,23.8,23.89,64900.0,12.2889,12.3043,12.2477,12.294,64900.0
2009-03-20 11:30:00,23.89,24.09,23.89,23.99,33900.0,12.294,12.397,12.294,12.3455,33900.0
2009-03-20 11:40:00,24.01,24.1,23.97,24.01,36000.0,12.3558,12.4021,12.3352,12.3558,36000.0
2009-03-20 11:50:00,24.0,24.1,23.98,24.07,28900.0,12.3506,12.4021,12.3403,12.3867,28900.0
2009-03-20 12:00:00,24.07,24.07,23.99,23.99,20700.0,12.3867,12.3867,12.3455,12.3455,20700.0
2009-03-20 12:10:00,24.0,24.16,24.0,24.16,28900.0,12.3506,12.433,12.3506,12.433,28900.0
2009-03-20 12:20:00,24.16,24.22,24.13,24.2,35700.0,12.433,12.4639,12.4175,12.4536,35700.0
2009-03-20 12:30:00,24.19,24.36,24.19,24.29,32900.0,12.4484,12.5359,12.4484,12.4999,32900.0
2009-03-20 12:40:00,24.28,24.32,24.04,24.05,31600.0,12.4947,12.5153,12.3712,12.3764,31600.0
2009-03-20 12:50:00,24.04,24.04,23.84,23.96,102900.0,12.3712,12.3712,12.2683,12.3301,102900.0
2009-03-20 13:00:00,23.95,23.97,23.9,23.9,55100.0,12.3249,12.3352,12.2992,12.2992,55100.0
2009-03-20 13:10:00,23.93,24.03,23.89,23.95,39600.0,12.3146,12.3661,12.294,12.3249,39600.0
2009-03-20 13:20:00,23.91,23.93,23.75,23.76,55200.0,12.3043,12.3146,12.222,12.2271,55200.0
2009-03-20 13:30:00,23.78,23.87,23.59,23.6,44100.0,12.2374,12.2837,12.1396,12.1448,44100.0
2009-03-20 13:40:00,23.6,23.65,23.48,23.5,69900.0,12.1448,12.1705,12.083,12.0933,69900.0
2009-03-20 13:50:00,23.5,23.63,23.5,23.5,53700.0,12.0933,12.1602,12.0933,12.0933,53700.0
2009-03-20 14:00:00,23.5,23.51,23.34,23.34,40500.0,12.0933,12.0985,12.011,12.011,40500.0
2009-03-20 14:10:00,23.32,23.57,23.28,23.49,57700.0,12.0007,12.1294,11.9801,12.0882,57700.0
2009-03-20 14:20:00,23.51,23.57,23.46,23.54,37800.0,12.0985,12.1294,12.0728,12.1139,37800.0
2009-03-20 14:30:00,23.54,23.71,23.54,23.66,38500.0,12.1139,12.2014,12.1139,12.1757,38500.0
2009-03-20 14:40:00,23.67,23.67,23.45,23.46,100600.0,12.1808,12.1808,12.0676,12.0728,100600.0
2009-03-20 14:50:00,23.45,23.54,23.38,23.54,45900.0,12.0676,12.1139,12.0316,12.1139,45900.0
2009-03-20 15:00:00,23.52,23.68,23.51,23.61,90000.0,12.1036,12.186,12.0985,12.1499,90000.0
2009-03-20 15:10:00,23.62,23.77,23.5,23.51,71800.0,12.1551,12.2323,12.0933,12.0985,71800.0
2009-03-20 15:20:00,23.49,23.65,23.43,23.44,53200.0,12.0882,12.1705,12.0573,12.0625,53200.0
2009-03-20 15:30:00,23.44,23.65,23.43,23.45,49500.0,12.0625,12.1705,12.0573,12.0676,49500.0
2009-03-20 15:40:00,23.45,23.45,23.19,23.19,48200.0,12.0676,12.0676,11.9338,11.9338,48200.0
2009-03-20 15:50:00,23.17,23.3,23.01,23.04,244100.0,11.9235,11.9904,11.8412,11.8566,244100.0
2009-03-23 09:30:00,23.97,24.56,23.85,24.44,121400.0,12.3352,12.6388,12.2734,12.5771,121400.0
2009-03-23 09:40:00,24.44,24.44,24.06,24.07,111100.0,12.5771,12.5771,12.3815,12.3867,111100.0
2009-03-23 09:50:00,24.04,24.25,23.94,24.25,98300.0,12.3712,12.4793,12.3198,12.4793,98300.0
2009-03-23 10:00:00,24.26,24.53,24.25,24.42,167600.0,12.4844,12.6234,12.4793,12.5668,167600.0
2009-03-23 10:10:00,24.42,24.47,24.32,24.45,78400.0,12.5668,12.5925,12.5153,12.5822,78400.0
2009-03-23 10:20:00,24.45,24.49,24.2,24.23,65200.0,12.5822,12.6028,12.4536,12.469,65200.0
2009-03-23 10:30:00,24.25,24.45,24.22,24.26,106900.0,12.4793,12.5822,12.4639,12.4844,106900.0
2009-03-23 10:40:00,24.27,24.31,24.21,24.25,42500.0,12.4896,12.5102,12.4587,12.4793,42500.0
2009-03-23 10:50:00,24.26,24.35,24.25,24.3,68000.0,12.4844,12.5308,12.4793,12.505,68000.0
2009-03-23 11:00:00,24.31,24.39,24.28,24.32,48800.0,12.5102,12.5513,12.4947,12.5153,48800.0
2009-03-23 11:10:00,24.31,24.36,24.25,24.33,33000.0,12.5102,12.5359,12.4793,12.5205,33000.0
2009-03-23 11:20:00,24.32,24.37,24.26,24.28,30200.0,12.5153,12.541,12.4844,12.4947,30200.0
2009-03-23 11:30:00,24.28,24.31,24.21,24.26,34500.0,12.4947,12.5102,12.4587,12.4844,34500.0
2009-03-23 11:40:00,24.25,24.38,24.24,24.36,42000.0,12.4793,12.5462,12.4741,12.5359,42000.0
2009-03-23 11:50:00,24.37,24.61,24.37,24.55,50300.0,12.541,12.6646,12.541,12.6337,50300.0
2009-03-23 12:00:00,24.56,24.66,24.53,24.65,41600.0,12.6388,12.6903,12.6234,12.6851,41600.0
2009-03-23 12:10:00,24.69,24.76,24.69,24.72,54600.0,12.7057,12.7417,12.7057,12.7212,54600.0
2009-03-23 12:20:00,24.71,24.76,24.69,24.76,35400.0,12.716,12.7417,12.7057,12.7417,35400.0
2009-03-23 12:30:00,24.76,24.77,24.67,24.71,28500.0,12.7417,12.7469,12.6954,12.716,28500.0
2009-03-23 12:40:00,24.69,24.76,24.67,24.69,37300.0,12.7057,12.7417,12.6954,12.7057,37300.0
2009-03-23 12:50:00,24.68,24.76,24.65,24.67,35300.0,12.7006,12.7417,12.6851,12.6954,35300.0
2009-03-23 13:00:00,24.67,24.68,24.58,24.65,31600.0,12.6954,12.7006,12.6491,12.6851,31600.0
2009-03-23 13:10:00,24.66,24.87,24.66,24.83,47100.0,12.6903,12.7984,12.6903,12.7778,47100.0
2009-03-23 13:20:00,24.84,24.89,24.68,24.73,70500.0,12.7829,12.8086,12.7006,12.7263,70500.0
2009-03-23 13:30:00,24.72,24.77,24.58,24.62,73500.0,12.7212,12.7469,12.6491,12.6697,73500.0
2009-03-23 13:40:00,24.62,24.74,24.6,24.74,50300.0,12.6697,12.7315,12.6594,12.7315,50300.0
2009-03-23 13:50:00,24.75,24.77,24.63,24.68,41800.0,12.7366,12.7469,12.6748,12.7006,41800.0
2009-03-23 14:00:00,24.68,24.81,24.68,24.79,36300.0,12.7006,12.7675,12.7006,12.7572,36300.0
2009-03-23 14:10:00,24.8,24.83,24.72,24.83,38400.0,12.7623,12.7778,12.7212,12.7778,38400.0
2009-03-23 14:20:00,24.82,25.11,24.82,25.07,106400.0,12.7726,12.9219,12.7726,12.9013,106400.0
2009-03-23 14:30:00,25.07,25.23,25.05,25.07,82800.0,12.9013,12.9836,12.891,12.9013,82800.0
2009-03-23 14:40:00,25.05,25.23,25.04,25.2,76000.0,12.891,12.9836,12.8858,12.9682,76000.0
2009-03-23 14:50:00,25.21,25.39,25.2,25.37,92900.0,12.9733,13.0659,12.9682,13.0557,92900.0
2009-03-23 15:00:00,25.38,25.48,25.24,25.4,87800.0,13.0608,13.1123,12.9888,13.0711,87800.0
2009-03-23 15:10:00,25.4,25.61,25.36,25.59,87900.0,13.0711,13.1792,13.0505,13.1689,87900.0
2009-03-23 15:20:00,25.59,25.77,25.54,25.77,79400.0,13.1689,13.2615,13.1431,13.2615,79400.0
2009-03-23 15:30:00,25.78,26.02,25.66,26.02,86800.0,13.2666,13.3902,13.2049,13.3902,86800.0
2009-03-23 15:40:00,26.03,26.33,26.03,26.32,101800.0,13.3953,13.5497,13.3953,13.5445,101800.0
2009-03-23 15:50:00,26.32,26.91,26.21,26.82,178000.0,13.5445,13.8482,13.4879,13.8018,178000.0
2009-03-24 09:30:00,26.0,26.15,25.5,25.65,163000.0,13.3799,13.4571,13.1226,13.1997,163000.0
2009-03-24 09:40:00,25.62,25.67,25.47,25.61,67600.0,13.1843,13.21,13.1071,13.1792,67600.0
2009-03-24 09:50:00,25.62,26.23,25.61,26.14,197700.0,13.1843,13.4982,13.1792,13.4519,197700.0
2009-03-24 10:00:00,26.18,26.51,26.12,26.17,163300.0,13.4725,13.6423,13.4416,13.4673,163300.0
2009-03-24 10:10:00,26.18,26.39,26.06,26.06,89200.0,13.4725,13.5806,13.4107,13.4107,89200.0
2009-03-24 10:20:00,26.06,26.36,26.06,26.18,75500.0,13.4107,13.5651,13.4107,13.4725,75500.0
2009-03-24 10:30:00,26.19,26.24,26.0,26.06,62600.0,13.4776,13.5034,13.3799,13.4107,62600.0
2009-03-24 10:40:00,26.04,26.15,25.89,25.99,53000.0,13.4004,13.4571,13.3233,13.3747,53000.0
2009-03-24 10:50:00,26.03,26.31,26.03,26.26,70400.0,13.3953,13.5394,13.3953,13.5137,70400.0
2009-03-24 11:00:00,26.26,26.37,26.22,26.35,63600.0,13.5137,13.5703,13.4931,13.56,63600.0
2009-03-24 11:10:00,26.37,26.51,26.36,26.42,52200.0,13.5703,13.6423,13.5651,13.596,52200.0
2009-03-24 11:20:00,26.42,26.8,26.42,26.74,76300.0,13.596,13.7915,13.596,13.7607,76300.0
2009-03-24 11:30:00,26.76,26.79,26.64,26.79,77900.0,13.771,13.7864,13.7092,13.7864,77900.0
2009-03-24 11:40:00,26.79,26.8,26.56,26.62,91400.0,13.7864,13.7915,13.668,13.6989,91400.0
2009-03-24 11:50:00,26.65,26.69,26.42,26.45,73800.0,13.7144,13.7349,13.596,13.6114,73800.0
2009-03-24 12:00:00,26.45,26.45,26.33,26.34,51000.0,13.6114,13.6114,13.5497,13.5548,51000.0
2009-03-24 12:10:00,26.31,26.49,26.23,26.46,74200.0,13.5394,13.632,13.4982,13.6166,74200.0
2009-03-24 12:20:00,26.47,26.49,26.4,26.49,40300.0,13.6217,13.632,13.5857,13.632,40300.0
2009-03-24 12:30:00,26.51,26.6,26.32,26.33,63700.0,13.6423,13.6886,13.5445,13.5497,63700.0
2009-03-24 12:40:00,26.32,26.52,26.29,26.52,57800.0,13.5445,13.6475,13.5291,13.6475,57800.0
2009-03-24 12:50:00,26.53,26.79,26.49,26.69,89300.0,13.6526,13.7864,13.632,13.7349,89300.0
2009-03-24 13:00:00,26.69,26.74,26.53,26.73,75500.0,13.7349,13.7607,13.6526,13.7555,75500.0
2009-03-24 13:10:00,26.73,26.84,26.59,26.79,96500.0,13.7555,13.8121,13.6835,13.7864,96500.0
2009-03-24 13:20:00,26.8,26.86,26.7,26.74,89200.0,13.7915,13.8224,13.7401,13.7607,89200.0
2009-03-24 13:30:00,26.74,26.74,26.42,26.48,100700.0,13.7607,13.7607,13.596,13.6269,100700.0
2009-03-24 13:40:00,26.48,26.62,26.4,26.4,83600.0,13.6269,13.6989,13.5857,13.5857,83600.0
2009-03-24 13:50:00,26.42,26.44,26.19,26.26,88300.0,13.596,13.6063,13.4776,13.5137,88300.0
2009-03-24 14:00:00,26.25,26.46,26.2,26.45,89900.0,13.5085,13.6166,13.4828,13.6114,89900.0
2009-03-24 14:10:00,26.45,26.45,26.2,26.32,114400.0,13.6114,13.6114,13.4828,13.5445,114400.0
2009-03-24 14:20:00,26.31,26.41,26.15,26.18,91800.0,13.5394,13.5908,13.4571,13.4725,91800.0
2009-03-24 14:30:00,26.17,26.26,26.03,26.07,74800.0,13.4673,13.5137,13.3953,13.4159,74800.0
2009-03-24 14:40:00,26.09,26.22,26.02,26.02,76600.0,13.4262,13.4931,13.3902,13.3902,76600.0
2009-03-24 14:50:00,26.01,26.06,25.64,25.83,112900.0,13.385,13.4107,13.1946,13.2924,112900.0
2009-03-24 15:00:00,25.81,25.84,25.38,25.41,107500.0,13.2821,13.2975,13.0608,13.0762,107500.0
2009-03-24 15:10:00,25.4,25.47,25.24,25.3,91300.0,13.0711,13.1071,12.9888,13.0196,91300.0
2009-03-24 15:20:00,25.31,25.36,25.08,25.21,153300.0,13.0248,13.0505,12.9064,12.9733,153300.0
2009-03-24 15:30:00,25.21,25.35,25.09,25.31,103500.0,12.9733,13.0454,12.9116,13.0248,103500.0
2009-03-24 15:40:00,25.31,25.35,25.02,25.02,124100.0,13.0248,13.0454,12.8755,12.8755,124100.0
2009-03-24 15:50:00,25.02,25.05,24.49,24.61,287300.0,12.8755,12.891,12.6028,12.6646,287300.0
2009-03-25 09:30:00,24.84,24.9,24.34,24.42,157600.0,13.0315,13.063,12.7692,12.8112,157600.0
2009-03-25 09:40:00,24.4,24.77,24.37,24.56,99200.0,12.8007,12.9948,12.7849,12.8846,99200.0
2009-03-25 09:50:00,24.55,24.76,24.55,24.68,90700.0,12.8794,12.9895,12.8794,12.9476,90700.0
2009-03-25 10:00:00,24.67,25.19,24.67,25.15,118400.0,12.9423,13.2151,12.9423,13.1941,118400.0
2009-03-25 10:10:00,25.13,25.14,24.91,25.02,49500.0,13.1836,13.1889,13.0682,13.1259,49500.0
2009-03-25 10:20:00,25.01,25.01,24.86,24.86,25800.0,13.1207,13.1207,13.042,13.042,25800.0
2009-03-25 10:30:00,24.85,25.16,24.83,25.13,45200.0,13.0367,13.1994,13.0263,13.1836,45200.0
2009-03-25 10:40:00,25.13,25.14,24.87,24.93,47500.0,13.1836,13.1889,13.0472,13.0787,47500.0
2009-03-25 10:50:00,24.98,24.99,24.86,24.97,33100.0,13.1049,13.1102,13.042,13.0997,33100.0
2009-03-25 11:00:00,24.95,25.14,24.93,25.05,20300.0,13.0892,13.1889,13.0787,13.1417,20300.0
2009-03-25 11:10:00,25.05,25.07,24.61,24.66,78400.0,13.1417,13.1522,12.9108,12.9371,78400.0
2009-03-25 11:20:00,24.69,24.72,24.53,24.69,49600.0,12.9528,12.9685,12.8689,12.9528,49600.0
2009-03-25 11:30:00,24.7,24.76,24.62,24.75,34100.0,12.9581,12.9895,12.9161,12.9843,34100.0
2009-03-25 11:40:00,24.74,24.87,24.63,24.84,39500.0,12.979,13.0472,12.9213,13.0315,39500.0
2009-03-25 11:50:00,24.84,24.9,24.81,24.81,17400.0,13.0315,13.063,13.0158,13.0158,17400.0
2009-03-25 12:00:00,24.81,25.01,24.8,24.89,27400.0,13.0158,13.1207,13.0105,13.0577,27400.0
2009-03-25 12:10:00,24.89,24.93,24.78,24.84,41900.0,13.0577,13.0787,13.0,13.0315,41900.0
2009-03-25 12:20:00,24.83,24.87,24.62,24.8,32900.0,13.0263,13.0472,12.9161,13.0105,32900.0
2009-03-25 12:30:00,24.83,24.83,24.64,24.68,15400.0,13.0263,13.0263,12.9266,12.9476,15400.0
2009-03-25 12:40:00,24.72,24.75,24.53,24.58,22700.0,12.9685,12.9843,12.8689,12.8951,22700.0
2009-03-25 12:50:00,24.56,24.56,24.44,24.48,18700.0,12.8846,12.8846,12.8217,12.8426,18700.0
2009-03-25 13:00:00,24.48,24.59,24.38,24.39,28400.0,12.8426,12.9003,12.7902,12.7954,28400.0
2009-03-25 13:10:00,24.37,24.42,23.96,24.01,46600.0,12.7849,12.8112,12.5698,12.5961,46600.0
2009-03-25 13:20:00,24.02,24.17,23.86,23.93,46300.0,12.6013,12.68,12.5174,12.5541,46300.0
2009-03-25 13:30:00,23.95,24.02,23.63,23.63,37400.0,12.5646,12.6013,12.3967,12.3967,37400.0
2009-03-25 13:40:00,23.6,23.71,23.42,23.68,68300.0,12.381,12.4387,12.2865,12.4229,68300.0
2009-03-25 13:50:00,23.67,23.95,23.61,23.62,48000.0,12.4177,12.5646,12.3862,12.3915,48000.0
2009-03-25 14:00:00,23.61,23.62,23.17,23.26,65100.0,12.3862,12.3915,12.1554,12.2026,65100.0
2009-03-25 14:10:00,23.28,23.51,23.2,23.35,64900.0,12.2131,12.3338,12.1711,12.2498,64900.0
2009-03-25 14:20:00,23.34,23.49,23.15,23.16,59400.0,12.2446,12.3233,12.1449,12.1501,59400.0
2009-03-25 14:30:00,23.15,23.26,22.84,22.84,92900.0,12.1449,12.2026,11.9823,11.9823,92900.0
2009-03-25 14:40:00,22.83,22.97,22.62,22.93,98500.0,11.977,12.0505,11.8668,12.0295,98500.0
2009-03-25 14:50:00,22.91,23.02,22.73,22.74,75400.0,12.019,12.0767,11.9246,11.9298,75400.0
2009-03-25 15:00:00,22.72,22.77,22.56,22.68,86700.0,11.9193,11.9455,11.8354,11.8983,86700.0
2009-03-25 15:10:00,22.66,23.11,22.66,23.1,69900.0,11.8878,12.1239,11.8878,12.1187,69900.0
2009-03-25 15:20:00,23.1,23.81,23.03,23.77,50100.0,12.1187,12.4911,12.0819,12.4702,50100.0
2009-03-25 15:30:00,23.8,24.15,23.8,23.94,71100.0,12.4859,12.6695,12.4859,12.5593,71100.0
2009-03-25 15:40:00,23.92,24.19,23.45,23.91,108400.0,12.5488,12.6905,12.3023,12.5436,108400.0
2009-03-25 15:50:00,23.88,24.64,23.76,24.56,119500.0,12.5279,12.9266,12.4649,12.8846,119500.0
2009-03-26 09:30:00,24.85,25.16,24.54,24.54,100300.0,13.0367,13.1994,12.8741,12.8741,100300.0
2009-03-26 09:40:00,24.54,24.85,24.18,24.2,194700.0,12.8741,13.0367,12.6853,12.6957,194700.0
2009-03-26 09:50:00,24.19,24.19,23.72,23.77,94700.0,12.6905,12.6905,12.4439,12.4702,94700.0
2009-03-26 10:00:00,23.77,24.17,23.76,24.0,98500.0,12.4702,12.68,12.4649,12.5908,98500.0
2009-03-26 10:10:00,23.99,24.04,23.61,24.0,87900.0,12.5856,12.6118,12.3862,12.5908,87900.0
2009-03-26 10:20:00,24.03,24.09,23.8,23.85,66300.0,12.6066,12.638,12.4859,12.5121,66300.0
2009-03-26 10:30:00,23.84,24.37,23.84,24.26,97800.0,12.5069,12.7849,12.5069,12.7272,97800.0
2009-03-26 10:40:00,24.27,24.46,24.25,24.26,89600.0,12.7325,12.8321,12.722,12.7272,89600.0
2009-03-26 10:50:00,24.25,24.36,24.2,24.31,134100.0,12.722,12.7797,12.6957,12.7535,134100.0
2009-03-26 11:00:00,24.31,24.49,24.29,24.44,109500.0,12.7535,12.8479,12.743,12.8217,109500.0
2009-03-26 11:10:00,24.44,24.49,24.28,24.32,65400.0,12.8217,12.8479,12.7377,12.7587,65400.0
2009-03-26 11:20:00,24.32,24.47,24.28,24.32,49200.0,12.7587,12.8374,12.7377,12.7587,49200.0
2009-03-26 11:30:00,24.31,24.59,24.31,24.53,33800.0,12.7535,12.9003,12.7535,12.8689,33800.0
2009-03-26 11:40:00,24.52,24.57,24.43,24.48,54600.0,12.8636,12.8899,12.8164,12.8426,54600.0
2009-03-26 11:50:00,24.49,24.5,24.31,24.39,48500.0,12.8479,12.8531,12.7535,12.7954,48500.0
2009-03-26 12:00:00,24.41,24.6,24.38,24.57,76800.0,12.8059,12.9056,12.7902,12.8899,76800.0
2009-03-26 12:10:00,24.57,24.58,24.43,24.56,50100.0,12.8899,12.8951,12.8164,12.8846,50100.0
2009-03-26 12:20:00,24.56,24.66,24.54,24.63,42400.0,12.8846,12.9371,12.8741,12.9213,42400.0
2009-03-26 12:30:00,24.65,24.72,24.56,24.62,38700.0,12.9318,12.9685,12.8846,12.9161,38700.0
2009-03-26 12:40:00,24.63,24.65,24.39,24.47,30900.0,12.9213,12.9318,12.7954,12.8374,30900.0
2009-03-26 12:50:00,24.49,24.5,24.34,24.37,38600.0,12.8479,12.8531,12.7692,12.7849,38600.0
2009-03-26 13:00:00,24.36,24.89,24.36,24.89,72900.0,12.7797,13.0577,12.7797,13.0577,72900.0
2009-03-26 13:10:00,24.91,24.92,24.71,24.83,52000.0,13.0682,13.0735,12.9633,13.0263,52000.0
2009-03-26 13:20:00,24.84,24.99,24.82,24.84,69400.0,13.0315,13.1102,13.021,13.0315,69400.0
2009-03-26 13:30:00,24.88,24.92,24.76,24.87,69700.0,13.0525,13.0735,12.9895,13.0472,69700.0
2009-03-26 13:40:00,24.88,24.88,24.71,24.77,69700.0,13.0525,13.0525,12.9633,12.9948,69700.0
2009-03-26 13:50:00,24.78,24.87,24.71,24.79,53700.0,13.0,13.0472,12.9633,13.0053,53700.0
2009-03-26 14:00:00,24.77,25.02,24.77,24.94,63600.0,12.9948,13.1259,12.9948,13.084,63600.0
2009-03-26 14:10:00,24.94,25.0,24.83,24.85,44300.0,13.084,13.1154,13.0263,13.0367,44300.0
2009-03-26 14:20:00,24.86,24.98,24.72,24.75,54200.0,13.042,13.1049,12.9685,12.9843,54200.0
2009-03-26 14:30:00,24.75,24.8,24.57,24.76,67300.0,12.9843,13.0105,12.8899,12.9895,67300.0
2009-03-26 14:40:00,24.76,24.84,24.66,24.76,57000.0,12.9895,13.0315,12.9371,12.9895,57000.0
2009-03-26 14:50:00,24.74,24.77,24.5,24.51,58300.0,12.979,12.9948,12.8531,12.8584,58300.0
2009-03-26 15:00:00,24.51,24.77,24.48,24.71,84900.0,12.8584,12.9948,12.8426,12.9633,84900.0
2009-03-26 15:10:00,24.71,24.77,24.5,24.57,76600.0,12.9633,12.9948,12.8531,12.8899,76600.0
2009-03-26 15:20:00,24.56,24.96,24.56,24.94,68800.0,12.8846,13.0945,12.8846,13.084,68800.0
2009-03-26 15:30:00,24.93,25.09,24.82,25.05,103400.0,13.0787,13.1627,13.021,13.1417,103400.0
2009-03-26 15:40:00,25.05,25.37,25.05,25.16,91400.0,13.1417,13.3095,13.1417,13.1994,91400.0
2009-03-26 15:50:00,25.18,25.33,25.07,25.27,104700.0,13.2099,13.2886,13.1522,13.2571,104700.0
2009-03-27 09:30:00,24.58,24.65,24.22,24.25,127000.0,12.8951,12.9318,12.7062,12.722,127000.0
2009-03-27 09:40:00,24.29,24.46,24.22,24.41,26900.0,12.743,12.8321,12.7062,12.8059,26900.0
2009-03-27 09:50:00,24.39,24.58,24.29,24.35,76600.0,12.7954,12.8951,12.743,12.7744,76600.0
2009-03-27 10:00:00,24.34,24.41,24.19,24.2,63600.0,12.7692,12.8059,12.6905,12.6957,63600.0
2009-03-27 10:10:00,24.2,24.37,24.2,24.28,48700.0,12.6957,12.7849,12.6957,12.7377,48700.0
2009-03-27 10:20:00,24.29,24.51,24.28,24.48,33300.0,12.743,12.8584,12.7377,12.8426,33300.0
2009-03-27 10:30:00,24.48,24.62,24.39,24.56,31600.0,12.8426,12.9161,12.7954,12.8846,31600.0
2009-03-27 10:40:00,24.58,24.68,24.54,24.59,35300.0,12.8951,12.9476,12.8741,12.9003,35300.0
2009-03-27 10:50:00,24.59,24.72,24.59,24.63,64900.0,12.9003,12.9685,12.9003,12.9213,64900.0
2009-03-27 11:00:00,24.62,24.73,24.55,24.7,45600.0,12.9161,12.9738,12.8794,12.9581,45600.0
2009-03-27 11:10:00,24.72,24.82,24.65,24.72,36700.0,12.9685,13.021,12.9318,12.9685,36700.0
2009-03-27 11:20:00,24.71,24.81,24.64,24.65,36300.0,12.9633,13.0158,12.9266,12.9318,36300.0
2009-03-27 11:30:00,24.66,24.76,24.62,24.66,39400.0,12.9371,12.9895,12.9161,12.9371,39400.0
2009-03-27 11:40:00,24.66,24.78,24.63,24.72,38300.0,12.9371,13.0,12.9213,12.9685,38300.0
2009-03-27 11:50:00,24.72,24.75,24.67,24.69,36200.0,12.9685,12.9843,12.9423,12.9528,36200.0
2009-03-27 12:00:00,24.68,24.78,24.67,24.77,35400.0,12.9476,13.0,12.9423,12.9948,35400.0
2009-03-27 12:10:00,24.76,24.77,24.62,24.62,30600.0,12.9895,12.9948,12.9161,12.9161,30600.0
2009-03-27 12:20:00,24.62,24.63,24.56,24.62,26100.0,12.9161,12.9213,12.8846,12.9161,26100.0
2009-03-27 12:30:00,24.63,24.69,24.61,24.65,17800.0,12.9213,12.9528,12.9108,12.9318,17800.0
2009-03-27 12:40:00,24.66,24.8,24.64,24.74,27600.0,12.9371,13.0105,12.9266,12.979,27600.0
2009-03-27 12:50:00,24.75,24.78,24.61,24.67,45100.0,12.9843,13.0,12.9108,12.9423,45100.0
2009-03-27 13:00:00,24.68,24.71,24.57,24.59,49000.0,12.9476,12.9633,12.8899,12.9003,49000.0
2009-03-27 13:10:00,24.59,24.63,24.51,24.58,34100.0,12.9003,12.9213,12.8584,12.8951,34100.0
2009-03-27 13:20:00,24.56,24.64,24.51,24.62,39200.0,12.8846,12.9266,12.8584,12.9161,39200.0
2009-03-27 13:30:00,24.6,24.81,24.56,24.64,48700.0,12.9056,13.0158,12.8846,12.9266,48700.0
2009-03-27 13:40:00,24.64,24.66,24.29,24.47,62400.0,12.9266,12.9371,12.743,12.8374,62400.0
2009-03-27 13:50:00,24.46,24.46,24.3,24.37,39000.0,12.8321,12.8321,12.7482,12.7849,39000.0
2009-03-27 14:00:00,24.37,24.41,24.25,24.34,59600.0,12.7849,12.8059,12.722,12.7692,59600.0
2009-03-27 14:10:00,24.34,24.45,24.31,24.4,36100.0,12.7692,12.8269,12.7535,12.8007,36100.0
2009-03-27 14:20:00,24.4,24.65,24.39,24.45,60600.0,12.8007,12.9318,12.7954,12.8269,60600.0
2009-03-27 14:30:00,24.45,24.46,24.32,24.37,33100.0,12.8269,12.8321,12.7587,12.7849,33100.0
2009-03-27 14:40:00,24.36,24.47,24.28,24.36,45500.0,12.7797,12.8374,12.7377,12.7797,45500.0
2009-03-27 14:50:00,24.36,24.47,24.29,24.45,66200.0,12.7797,12.8374,12.743,12.8269,66200.0
2009-03-27 15:00:00,24.46,24.63,24.43,24.47,77300.0,12.8321,12.9213,12.8164,12.8374,77300.0
2009-03-27 15:10:00,24.47,24.58,24.46,24.51,49300.0,12.8374,12.8951,12.8321,12.8584,49300.0
2009-03-27 15:20:00,24.52,24.52,24.31,24.31,43800.0,12.8636,12.8636,12.7535,12.7535,43800.0
2009-03-27 15:30:00,24.31,24.34,24.09,24.09,67000.0,12.7535,12.7692,12.638,12.638,67000.0
2009-03-27 15:40:00,24.08,24.2,24.03,24.16,120800.0,12.6328,12.6957,12.6066,12.6748,120800.0
2009-03-27 15:50:00,24.15,24.3,23.96,24.04,84800.0,12.6695,12.7482,12.5698,12.6118,84800.0
2009-03-30 09:30:00,23.27,23.37,23.02,23.13,129200.0,12.2078,12.2603,12.0767,12.1344,129200.0
2009-03-30 09:40:00,23.11,23.12,22.89,22.98,62400.0,12.1239,12.1292,12.0085,12.0557,62400.0
2009-03-30 09:50:00,22.97,23.01,22.88,22.99,42200.0,12.0505,12.0714,12.0032,12.061,42200.0
2009-03-30 10:00:00,22.96,23.15,22.94,23.1,73500.0,12.0452,12.1449,12.0347,12.1187,73500.0
2009-03-30 10:10:00,23.12,23.24,23.12,23.14,42100.0,12.1292,12.1921,12.1292,12.1396,42100.0
2009-03-30 10:20:00,23.14,23.26,23.06,23.19,45400.0,12.1396,12.2026,12.0977,12.1659,45400.0
2009-03-30 10:30:00,23.17,23.17,22.96,23.04,45200.0,12.1554,12.1554,12.0452,12.0872,45200.0
2009-03-30 10:40:00,23.05,23.06,22.97,23.01,38200.0,12.0924,12.0977,12.0505,12.0714,38200.0
2009-03-30 10:50:00,22.99,23.13,22.99,23.1,21900.0,12.061,12.1344,12.061,12.1187,21900.0
2009-03-30 11:00:00,23.06,23.08,22.97,23.04,18000.0,12.0977,12.1082,12.0505,12.0872,18000.0
2009-03-30 11:10:00,23.03,23.08,22.97,22.99,35600.0,12.0819,12.1082,12.0505,12.061,35600.0
2009-03-30 11:20:00,23.0,23.03,22.91,22.91,15800.0,12.0662,12.0819,12.019,12.019,15800.0
2009-03-30 11:30:00,22.9,22.96,22.86,22.95,27100.0,12.0137,12.0452,11.9928,12.04,27100.0
2009-03-30 11:40:00,22.94,23.06,22.92,22.96,15000.0,12.0347,12.0977,12.0242,12.0452,15000.0
2009-03-30 11:50:00,22.97,23.01,22.9,22.97,19600.0,12.0505,12.0714,12.0137,12.0505,19600.0
2009-03-30 12:00:00,23.0,23.03,22.97,22.98,19600.0,12.0662,12.0819,12.0505,12.0557,19600.0
2009-03-30 12:10:00,22.99,23.1,22.97,23.1,18100.0,12.061,12.1187,12.0505,12.1187,18100.0
2009-03-30 12:20:00,23.09,23.09,23.03,23.07,12400.0,12.1134,12.1134,12.0819,12.1029,12400.0
2009-03-30 12:30:00,23.06,23.13,23.06,23.11,37300.0,12.0977,12.1344,12.0977,12.1239,37300.0
2009-03-30 12:40:00,23.09,23.1,23.06,23.07,19500.0,12.1134,12.1187,12.0977,12.1029,19500.0
2009-03-30 12:50:00,23.08,23.08,22.97,22.97,7300.0,12.1082,12.1082,12.0505,12.0505,7300.0
2009-03-30 13:00:00,22.97,22.99,22.9,22.91,7200.0,12.0505,12.061,12.0137,12.019,7200.0
2009-03-30 13:10:00,22.9,22.94,22.9,22.91,4700.0,12.0137,12.0347,12.0137,12.019,4700.0
2009-03-30 13:20:00,22.9,23.03,22.9,22.99,5900.0,12.0137,12.0819,12.0137,12.061,5900.0
2009-03-30 13:30:00,22.99,23.01,22.88,22.93,13300.0,12.061,12.0714,12.0032,12.0295,13300.0
2009-03-30 13:40:00,22.92,22.95,22.85,22.88,38900.0,12.0242,12.04,11.9875,12.0032,38900.0
2009-03-30 13:50:00,22.87,22.89,22.83,22.84,19200.0,11.998,12.0085,11.977,11.9823,19200.0
2009-03-30 14:00:00,22.83,22.9,22.8,22.86,18000.0,11.977,12.0137,11.9613,11.9928,18000.0
2009-03-30 14:10:00,22.86,23.07,22.86,23.0,46100.0,11.9928,12.1029,11.9928,12.0662,46100.0
2009-03-30 14:20:00,23.0,23.0,22.87,22.9,28100.0,12.0662,12.0662,11.998,12.0137,28100.0
2009-03-30 14:30:00,22.9,23.0,22.87,22.91,20400.0,12.0137,12.0662,11.998,12.019,20400.0
2009-03-30 14:40:00,22.9,22.92,22.83,22.89,17900.0,12.0137,12.0242,11.977,12.0085,17900.0
2009-03-30 14:50:00,22.88,22.91,22.72,22.72,20400.0,12.0032,12.019,11.9193,11.9193,20400.0
2009-03-30 15:00:00,22.73,22.82,22.68,22.82,45800.0,11.9246,11.9718,11.8983,11.9718,45800.0
2009-03-30 15:10:00,22.81,22.93,22.66,22.68,52700.0,11.9665,12.0295,11.8878,11.8983,52700.0
2009-03-30 15:20:00,22.68,22.8,22.59,22.59,62800.0,11.8983,11.9613,11.8511,11.8511,62800.0
2009-03-30 15:30:00,22.58,22.68,22.56,22.56,69200.0,11.8459,11.8983,11.8354,11.8354,69200.0
2009-03-30 15:40:00,22.57,22.63,22.5,22.53,86600.0,11.8406,11.8721,11.8039,11.8196,86600.0
2009-03-30 15:50:00,22.52,22.73,22.52,22.59,80400.0,11.8144,11.9246,11.8144,11.8511,80400.0
2009-03-31 09:30:00,23.11,23.32,23.0,23.11,57900.0,12.1239,12.2341,12.0662,12.1239,57900.0
2009-03-31 09:40:00,23.07,23.07,22.83,22.97,23400.0,12.1029,12.1029,11.977,12.0505,23400.0
2009-03-31 09:50:00,23.0,23.06,22.87,23.02,21500.0,12.0662,12.0977,11.998,12.0767,21500.0
2009-03-31 10:00:00,22.92,23.19,22.91,23.18,24200.0,12.0242,12.1659,12.019,12.1606,24200.0
2009-03-31 10:10:00,23.15,23.18,23.03,23.13,40700.0,12.1449,12.1606,12.0819,12.1344,40700.0
2009-03-31 10:20:00,23.13,23.23,23.11,23.23,35400.0,12.1344,12.1869,12.1239,12.1869,35400.0
2009-03-31 10:30:00,23.25,23.36,23.25,23.3,25000.0,12.1974,12.2551,12.1974,12.2236,25000.0
2009-03-31 10:40:00,23.3,23.52,23.28,23.44,23100.0,12.2236,12.339,12.2131,12.297,23100.0
2009-03-31 10:50:00,23.43,23.45,23.32,23.37,14800.0,12.2918,12.3023,12.2341,12.2603,14800.0
2009-03-31 11:00:00,23.39,23.52,23.39,23.52,22400.0,12.2708,12.339,12.2708,12.339,22400.0
2009-03-31 11:10:00,23.51,23.58,23.45,23.57,26600.0,12.3338,12.3705,12.3023,12.3652,26600.0
2009-03-31 11:20:00,23.56,23.62,23.53,23.6,32200.0,12.36,12.3915,12.3442,12.381,32200.0
2009-03-31 11:30:00,23.61,23.61,23.5,23.55,10700.0,12.3862,12.3862,12.3285,12.3547,10700.0
2009-03-31 11:40:00,23.52,23.62,23.48,23.59,9000.0,12.339,12.3915,12.318,12.3757,9000.0
2009-03-31 11:50:00,23.57,23.62,23.56,23.59,79300.0,12.3652,12.3915,12.36,12.3757,79300.0
2009-03-31 12:00:00,23.59,23.65,23.51,23.51,49900.0,12.3757,12.4072,12.3338,12.3338,49900.0
2009-03-31 12:10:00,23.51,23.61,23.49,23.5,14000.0,12.3338,12.3862,12.3233,12.3285,14000.0
2009-03-31 12:20:00,23.52,23.55,23.47,23.5,25500.0,12.339,12.3547,12.3128,12.3285,25500.0
2009-03-31 12:30:00,23.5,23.54,23.49,23.52,9000.0,12.3285,12.3495,12.3233,12.339,9000.0
2009-03-31 12:40:00,23.53,23.61,23.53,23.61,19400.0,12.3442,12.3862,12.3442,12.3862,19400.0
2009-03-31 12:50:00,23.61,23.77,23.59,23.76,16800.0,12.3862,12.4702,12.3757,12.4649,16800.0
2009-03-31 13:00:00,23.78,23.89,23.73,23.89,22700.0,12.4754,12.5331,12.4492,12.5331,22700.0
2009-03-31 13:10:00,23.9,23.92,23.82,23.84,15900.0,12.5384,12.5488,12.4964,12.5069,15900.0
2009-03-31 13:20:00,23.84,23.9,23.84,23.89,15500.0,12.5069,12.5384,12.5069,12.5331,15500.0
2009-03-31 13:30:00,23.9,24.05,23.9,24.04,19500.0,12.5384,12.617,12.5384,12.6118,19500.0
2009-03-31 13:40:00,24.03,24.13,23.97,24.12,16600.0,12.6066,12.659,12.5751,12.6538,16600.0
2009-03-31 13:50:00,24.12,24.16,24.01,24.16,25100.0,12.6538,12.6748,12.5961,12.6748,25100.0
2009-03-31 14:00:00,24.16,24.3,24.13,24.27,46600.0,12.6748,12.7482,12.659,12.7325,46600.0
2009-03-31 14:10:00,24.27,24.42,24.24,24.39,53200.0,12.7325,12.8112,12.7167,12.7954,53200.0
2009-03-31 14:20:00,24.38,24.39,24.27,24.37,77000.0,12.7902,12.7954,12.7325,12.7849,77000.0
2009-03-31 14:30:00,24.37,24.59,24.37,24.59,122900.0,12.7849,12.9003,12.7849,12.9003,122900.0
2009-03-31 14:40:00,24.6,24.63,24.52,24.53,87500.0,12.9056,12.9213,12.8636,12.8689,87500.0
2009-03-31 14:50:00,24.52,24.61,24.32,24.32,128600.0,12.8636,12.9108,12.7587,12.7587,128600.0
2009-03-31 15:00:00,24.32,24.36,24.19,24.26,136600.0,12.7587,12.7797,12.6905,12.7272,136600.0
2009-03-31 15:10:00,24.26,24.33,24.19,24.33,82200.0,12.7272,12.7639,12.6905,12.7639,82200.0
2009-03-31 15:20:00,24.33,24.58,24.31,24.55,142400.0,12.7639,12.8951,12.7535,12.8794,142400.0
2009-03-31 15:30:00,24.54,24.54,24.08,24.3,177800.0,12.8741,12.8741,12.6328,12.7482,177800.0
2009-03-31 15:40:00,24.3,24.39,24.05,24.11,140100.0,12.7482,12.7954,12.617,12.6485,140100.0
2009-03-31 15:50:00,24.13,24.47,24.13,24.37,156900.0,12.659,12.8374,12.659,12.7849,156900.0
2009-04-01 09:30:00,23.85,23.96,23.65,23.81,167300.0,12.5121,12.5698,12.4072,12.4911,167300.0
2009-04-01 09:40:00,23.82,23.83,23.68,23.68,72500.0,12.4964,12.5016,12.4229,12.4229,72500.0
2009-04-01 09:50:00,23.64,23.77,23.59,23.74,85400.0,12.402,12.4702,12.3757,12.4544,85400.0
2009-04-01 10:00:00,23.73,24.14,23.73,23.97,112600.0,12.4492,12.6643,12.4492,12.5751,112600.0
2009-04-01 10:10:00,23.98,24.35,23.98,24.34,148700.0,12.5803,12.7744,12.5803,12.7692,148700.0
2009-04-01 10:20:00,24.34,24.51,24.21,24.26,45400.0,12.7692,12.8584,12.701,12.7272,45400.0
2009-04-01 10:30:00,24.24,24.42,24.09,24.41,39300.0,12.7167,12.8112,12.638,12.8059,39300.0
2009-04-01 10:40:00,24.42,24.47,24.24,24.36,38100.0,12.8112,12.8374,12.7167,12.7797,38100.0
2009-04-01 10:50:00,24.36,24.4,24.19,24.19,18800.0,12.7797,12.8007,12.6905,12.6905,18800.0
2009-04-01 11:00:00,24.2,24.31,24.17,24.17,18200.0,12.6957,12.7535,12.68,12.68,18200.0
2009-04-01 11:10:00,24.2,24.23,24.02,24.11,19300.0,12.6957,12.7115,12.6013,12.6485,19300.0
2009-04-01 11:20:00,24.12,24.23,24.08,24.18,16400.0,12.6538,12.7115,12.6328,12.6853,16400.0
2009-04-01 11:30:00,24.19,24.31,24.19,24.28,15700.0,12.6905,12.7535,12.6905,12.7377,15700.0
2009-04-01 11:40:00,24.29,24.4,24.19,24.21,9900.0,12.743,12.8007,12.6905,12.701,9900.0
2009-04-01 11:50:00,24.21,24.31,24.18,24.24,8700.0,12.701,12.7535,12.6853,12.7167,8700.0
2009-04-01 12:00:00,24.27,24.33,24.2,24.3,26600.0,12.7325,12.7639,12.6957,12.7482,26600.0
2009-04-01 12:10:00,24.33,24.37,24.3,24.3,21000.0,12.7639,12.7849,12.7482,12.7482,21000.0
2009-04-01 12:20:00,24.29,24.29,24.19,24.22,12200.0,12.743,12.743,12.6905,12.7062,12200.0
2009-04-01 12:30:00,24.2,24.22,24.01,24.01,10400.0,12.6957,12.7062,12.5961,12.5961,10400.0
2009-04-01 12:40:00,24.05,24.06,23.9,23.92,13500.0,12.617,12.6223,12.5384,12.5488,13500.0
2009-04-01 12:50:00,23.91,23.94,23.77,23.84,8300.0,12.5436,12.5593,12.4702,12.5069,8300.0
2009-04-01 13:00:00,23.83,23.94,23.82,23.82,15600.0,12.5016,12.5593,12.4964,12.4964,15600.0
2009-04-01 13:10:00,23.8,23.87,23.78,23.8,23800.0,12.4859,12.5226,12.4754,12.4859,23800.0
2009-04-01 13:20:00,23.8,24.02,23.8,24.02,11000.0,12.4859,12.6013,12.4859,12.6013,11000.0
2009-04-01 13:30:00,23.99,24.15,23.87,24.13,20600.0,12.5856,12.6695,12.5226,12.659,20600.0
2009-04-01 13:40:00,24.08,24.32,24.07,24.16,21500.0,12.6328,12.7587,12.6275,12.6748,21500.0
2009-04-01 13:50:00,24.14,24.34,24.13,24.31,11800.0,12.6643,12.7692,12.659,12.7535,11800.0
2009-04-01 14:00:00,24.34,24.4,24.23,24.34,24800.0,12.7692,12.8007,12.7115,12.7692,24800.0
2009-04-01 14:10:00,24.33,24.33,24.16,24.17,18100.0,12.7639,12.7639,12.6748,12.68,18100.0
2009-04-01 14:20:00,24.14,24.17,24.07,24.15,38800.0,12.6643,12.68,12.6275,12.6695,38800.0
2009-04-01 14:30:00,24.14,24.25,24.14,24.21,19700.0,12.6643,12.722,12.6643,12.701,19700.0
2009-04-01 14:40:00,24.19,24.2,23.99,24.08,11400.0,12.6905,12.6957,12.5856,12.6328,11400.0
2009-04-01 14:50:00,24.07,24.17,24.06,24.12,36600.0,12.6275,12.68,12.6223,12.6538,36600.0
2009-04-01 15:00:00,24.11,24.12,23.92,23.97,51700.0,12.6485,12.6538,12.5488,12.5751,51700.0
2009-04-01 15:10:00,23.95,23.97,23.78,23.93,35500.0,12.5646,12.5751,12.4754,12.5541,35500.0
2009-04-01 15:20:00,23.93,24.0,23.84,23.97,51400.0,12.5541,12.5908,12.5069,12.5751,51400.0
2009-04-01 15:30:00,23.98,24.28,23.86,24.24,44800.0,12.5803,12.7377,12.5174,12.7167,44800.0
2009-04-01 15:40:00,24.23,24.38,24.23,24.32,54200.0,12.7115,12.7902,12.7115,12.7587,54200.0
2009-04-01 15:50:00,24.3,24.43,23.96,24.12,288800.0,12.7482,12.8164,12.5698,12.6538,288800.0
2009-04-02 09:30:00,24.9,25.02,24.56,24.66,130700.0,13.063,13.1259,12.8846,12.9371,130700.0
2009-04-02 09:40:00,24.66,24.81,24.49,24.77,92600.0,12.9371,13.0158,12.8479,12.9948,92600.0
2009-04-02 09:50:00,24.77,24.85,24.64,24.82,75500.0,12.9948,13.0367,12.9266,13.021,75500.0
2009-04-02 10:00:00,24.84,24.94,24.81,24.88,135600.0,13.0315,13.084,13.0158,13.0525,135600.0
2009-04-02 10:10:00,24.89,24.91,24.79,24.85,55000.0,13.0577,13.0682,13.0053,13.0367,55000.0
2009-04-02 10:20:00,24.83,24.86,24.69,24.69,59400.0,13.0263,13.042,12.9528,12.9528,59400.0
2009-04-02 10:30:00,24.7,24.89,24.67,24.85,33700.0,12.9581,13.0577,12.9423,13.0367,33700.0
2009-04-02 10:40:00,24.85,24.99,24.81,24.96,47800.0,13.0367,13.1102,13.0158,13.0945,47800.0
2009-04-02 10:50:00,24.97,25.07,24.93,25.03,25000.0,13.0997,13.1522,13.0787,13.1312,25000.0
2009-04-02 11:00:00,25.02,25.13,25.02,25.11,39400.0,13.1259,13.1836,13.1259,13.1731,39400.0
2009-04-02 11:10:00,25.1,25.31,25.09,25.31,61300.0,13.1679,13.2781,13.1627,13.2781,61300.0
2009-04-02 11:20:00,25.34,25.45,25.33,25.41,39900.0,13.2938,13.3515,13.2886,13.3305,39900.0
2009-04-02 11:30:00,25.41,25.41,25.27,25.35,44100.0,13.3305,13.3305,13.2571,13.2991,44100.0
2009-04-02 11:40:00,25.35,25.38,25.26,25.32,46400.0,13.2991,13.3148,13.2518,13.2833,46400.0
2009-04-02 11:50:00,25.31,25.37,25.21,25.35,48200.0,13.2781,13.3095,13.2256,13.2991,48200.0
2009-04-02 12:00:00,25.35,25.5,25.3,25.48,46600.0,13.2991,13.3777,13.2728,13.3673,46600.0
2009-04-02 12:10:00,25.48,25.67,25.46,25.64,53700.0,13.3673,13.4669,13.3568,13.4512,53700.0
2009-04-02 12:20:00,25.64,25.81,25.63,25.79,62700.0,13.4512,13.5404,13.4459,13.5299,62700.0
2009-04-02 12:30:00,25.78,25.87,25.73,25.73,45300.0,13.5246,13.5719,13.4984,13.4984,45300.0
2009-04-02 12:40:00,25.73,25.79,25.68,25.73,32800.0,13.4984,13.5299,13.4722,13.4984,32800.0
2009-04-02 12:50:00,25.74,25.81,25.67,25.67,34800.0,13.5037,13.5404,13.4669,13.4669,34800.0
2009-04-02 13:00:00,25.66,25.72,25.58,25.64,47000.0,13.4617,13.4932,13.4197,13.4512,47000.0
2009-04-02 13:10:00,25.65,25.66,25.53,25.6,39500.0,13.4564,13.4617,13.3935,13.4302,39500.0
2009-04-02 13:20:00,25.6,25.6,25.38,25.4,57100.0,13.4302,13.4302,13.3148,13.3253,57100.0
2009-04-02 13:30:00,25.41,25.57,25.35,25.42,35500.0,13.3305,13.4145,13.2991,13.3358,35500.0
2009-04-02 13:40:00,25.42,25.52,25.35,25.44,40100.0,13.3358,13.3882,13.2991,13.3463,40100.0
2009-04-02 13:50:00,25.43,25.55,25.33,25.38,38900.0,13.341,13.404,13.2886,13.3148,38900.0
2009-04-02 14:00:00,25.42,25.6,25.39,25.5,54200.0,13.3358,13.4302,13.32,13.3777,54200.0
2009-04-02 14:10:00,25.5,25.55,25.44,25.45,27900.0,13.3777,13.404,13.3463,13.3515,27900.0
2009-04-02 14:20:00,25.47,25.7,25.46,25.69,18900.0,13.362,13.4827,13.3568,13.4774,18900.0
2009-04-02 14:30:00,25.69,25.82,25.69,25.8,44500.0,13.4774,13.5456,13.4774,13.5351,44500.0
2009-04-02 14:40:00,25.8,25.87,25.75,25.81,50100.0,13.5351,13.5719,13.5089,13.5404,50100.0
2009-04-02 14:50:00,25.82,25.86,25.64,25.83,61900.0,13.5456,13.5666,13.4512,13.5509,61900.0
2009-04-02 15:00:00,25.83,25.89,25.66,25.73,59900.0,13.5509,13.5823,13.4617,13.4984,59900.0
2009-04-02 15:10:00,25.77,25.84,25.63,25.76,72600.0,13.5194,13.5561,13.4459,13.5141,72600.0
2009-04-02 15:20:00,25.73,26.0,25.7,25.98,134800.0,13.4984,13.6401,13.4827,13.6296,134800.0
2009-04-02 15:30:00,26.0,26.06,25.87,26.03,72900.0,13.6401,13.6715,13.5719,13.6558,72900.0
2009-04-02 15:40:00,26.02,26.18,25.91,26.11,93100.0,13.6505,13.7345,13.5928,13.6978,93100.0
2009-04-02 15:50:00,26.1,26.1,25.55,25.76,126800.0,13.6925,13.6925,13.404,13.5141,126800.0
2009-04-03 09:30:00,25.82,25.98,25.65,25.75,156200.0,13.5456,13.6296,13.4564,13.5089,156200.0
2009-04-03 09:40:00,25.75,25.83,25.51,25.61,54900.0,13.5089,13.5509,13.383,13.4355,54900.0
2009-04-03 09:50:00,25.59,25.67,25.51,25.66,88300.0,13.425,13.4669,13.383,13.4617,88300.0
2009-04-03 10:00:00,25.65,25.65,25.34,25.4,86200.0,13.4564,13.4564,13.2938,13.3253,86200.0
2009-04-03 10:10:00,25.39,25.48,25.37,25.37,54400.0,13.32,13.3673,13.3095,13.3095,54400.0
2009-04-03 10:20:00,25.37,25.5,25.33,25.49,54100.0,13.3095,13.3777,13.2886,13.3725,54100.0
2009-04-03 10:30:00,25.5,25.58,25.42,25.46,33500.0,13.3777,13.4197,13.3358,13.3568,33500.0
2009-04-03 10:40:00,25.46,25.52,25.32,25.35,35900.0,13.3568,13.3882,13.2833,13.2991,35900.0
2009-04-03 10:50:00,25.34,25.45,25.33,25.43,37800.0,13.2938,13.3515,13.2886,13.341,37800.0
2009-04-03 11:00:00,25.43,25.52,25.4,25.49,32500.0,13.341,13.3882,13.3253,13.3725,32500.0
2009-04-03 11:10:00,25.49,25.5,25.4,25.46,36200.0,13.3725,13.3777,13.3253,13.3568,36200.0
2009-04-03 11:20:00,25.44,25.52,25.4,25.51,30900.0,13.3463,13.3882,13.3253,13.383,30900.0
2009-04-03 11:30:00,25.51,25.78,25.51,25.71,32100.0,13.383,13.5246,13.383,13.4879,32100.0
2009-04-03 11:40:00,25.71,25.83,25.71,25.83,35900.0,13.4879,13.5509,13.4879,13.5509,35900.0
2009-04-03 11:50:00,25.84,26.14,25.83,26.14,64900.0,13.5561,13.7135,13.5509,13.7135,64900.0
2009-04-03 12:00:00,26.13,26.3,26.1,26.22,85700.0,13.7083,13.7974,13.6925,13.7555,85700.0
2009-04-03 12:10:00,26.23,26.48,26.21,26.36,57700.0,13.7607,13.8919,13.7502,13.8289,57700.0
2009-04-03 12:20:00,26.34,26.34,26.26,26.31,49900.0,13.8184,13.8184,13.7765,13.8027,49900.0
2009-04-03 12:30:00,26.31,26.31,26.13,26.23,59300.0,13.8027,13.8027,13.7083,13.7607,59300.0
2009-04-03 12:40:00,26.22,26.32,26.16,26.16,29600.0,13.7555,13.8079,13.724,13.724,29600.0
2009-04-03 12:50:00,26.17,26.24,26.13,26.24,39800.0,13.7292,13.766,13.7083,13.766,39800.0
2009-04-03 13:00:00,26.24,26.34,26.24,26.27,46300.0,13.766,13.8184,13.766,13.7817,46300.0
2009-04-03 13:10:00,26.29,26.29,26.18,26.26,42200.0,13.7922,13.7922,13.7345,13.7765,42200.0
2009-04-03 13:20:00,26.26,26.33,26.22,26.32,35100.0,13.7765,13.8132,13.7555,13.8079,35100.0
2009-04-03 13:30:00,26.32,26.37,26.3,26.32,45000.0,13.8079,13.8342,13.7974,13.8079,45000.0
2009-04-03 13:40:00,26.32,26.56,26.31,26.55,160300.0,13.8079,13.9338,13.8027,13.9286,160300.0
2009-04-03 13:50:00,26.57,27.03,26.56,27.03,93600.0,13.9391,14.1804,13.9338,14.1804,93600.0
2009-04-03 14:00:00,27.05,27.15,26.9,27.03,121200.0,14.1909,14.2434,14.1122,14.1804,121200.0
2009-04-03 14:10:00,27.03,27.34,27.02,27.26,67700.0,14.1804,14.343,14.1752,14.3011,67700.0
2009-04-03 14:20:00,27.27,27.48,27.16,27.46,61700.0,14.3063,14.4165,14.2486,14.406,61700.0
2009-04-03 14:30:00,27.47,27.63,27.41,27.53,91800.0,14.4112,14.4952,14.3798,14.4427,91800.0
2009-04-03 14:40:00,27.54,27.62,27.33,27.33,64200.0,14.448,14.4899,14.3378,14.3378,64200.0
2009-04-03 14:50:00,27.34,27.5,27.31,27.5,86300.0,14.343,14.427,14.3273,14.427,86300.0
2009-04-03 15:00:00,27.49,27.62,27.28,27.36,119400.0,14.4217,14.4899,14.3116,14.3535,119400.0
2009-04-03 15:10:00,27.35,27.45,27.28,27.45,50700.0,14.3483,14.4007,14.3116,14.4007,50700.0
2009-04-03 15:20:00,27.45,27.72,27.4,27.6,121600.0,14.4007,14.5424,14.3745,14.4794,121600.0
2009-04-03 15:30:00,27.6,27.69,27.45,27.48,100600.0,14.4794,14.5267,14.4007,14.4165,100600.0
2009-04-03 15:40:00,27.47,27.86,27.47,27.8,93900.0,14.4112,14.6158,14.4112,14.5844,93900.0
2009-04-03 15:50:00,27.82,28.25,27.82,28.14,104900.0,14.5949,14.8204,14.5949,14.7627,104900.0
2009-04-06 09:30:00,27.55,27.6,27.2,27.54,246200.0,14.4532,14.4794,14.2696,14.448,246200.0
2009-04-06 09:40:00,27.54,27.66,27.34,27.34,69300.0,14.448,14.5109,14.343,14.343,69300.0
2009-04-06 09:50:00,27.35,27.69,27.35,27.66,44200.0,14.3483,14.5267,14.3483,14.5109,44200.0
2009-04-06 10:00:00,27.66,27.96,27.58,27.93,62200.0,14.5109,14.6683,14.4689,14.6526,62200.0
2009-04-06 10:10:00,27.94,27.97,27.66,27.73,60300.0,14.6578,14.6736,14.5109,14.5476,60300.0
2009-04-06 10:20:00,27.71,27.87,27.61,27.66,66100.0,14.5371,14.6211,14.4847,14.5109,66100.0
2009-04-06 10:30:00,27.65,27.75,27.59,27.75,53600.0,14.5057,14.5581,14.4742,14.5581,53600.0
2009-04-06 10:40:00,27.75,27.93,27.75,27.87,57800.0,14.5581,14.6526,14.5581,14.6211,57800.0
2009-04-06 10:50:00,27.85,27.94,27.73,27.84,71100.0,14.6106,14.6578,14.5476,14.6053,71100.0
2009-04-06 11:00:00,27.85,27.85,27.47,27.59,70200.0,14.6106,14.6106,14.4112,14.4742,70200.0
2009-04-06 11:10:00,27.61,27.62,27.41,27.51,62300.0,14.4847,14.4899,14.3798,14.4322,62300.0
2009-04-06 11:20:00,27.45,27.52,27.38,27.49,39900.0,14.4007,14.4375,14.364,14.4217,39900.0
2009-04-06 11:30:00,27.49,27.51,27.34,27.36,50500.0,14.4217,14.4322,14.343,14.3535,50500.0
2009-04-06 11:40:00,27.36,27.41,27.27,27.37,44100.0,14.3535,14.3798,14.3063,14.3588,44100.0
2009-04-06 11:50:00,27.36,27.38,27.2,27.34,51400.0,14.3535,14.364,14.2696,14.343,51400.0
2009-04-06 12:00:00,27.35,27.42,27.26,27.31,44800.0,14.3483,14.385,14.3011,14.3273,44800.0
2009-04-06 12:10:00,27.34,27.34,27.16,27.16,34900.0,14.343,14.343,14.2486,14.2486,34900.0
2009-04-06 12:20:00,27.16,27.25,27.1,27.24,59300.0,14.2486,14.2958,14.2171,14.2906,59300.0
2009-04-06 12:30:00,27.24,27.25,27.05,27.12,41000.0,14.2906,14.2958,14.1909,14.2276,41000.0
2009-04-06 12:40:00,27.11,27.2,27.08,27.1,56800.0,14.2224,14.2696,14.2066,14.2171,56800.0
2009-04-06 12:50:00,27.1,27.38,27.07,27.38,75400.0,14.2171,14.364,14.2014,14.364,75400.0
2009-04-06 13:00:00,27.39,27.45,27.24,27.26,52800.0,14.3693,14.4007,14.2906,14.3011,52800.0
2009-04-06 13:10:00,27.26,27.42,27.21,27.23,68400.0,14.3011,14.385,14.2748,14.2853,68400.0
2009-04-06 13:20:00,27.23,27.34,27.21,27.21,61600.0,14.2853,14.343,14.2748,14.2748,61600.0
2009-04-06 13:30:00,27.21,27.21,27.0,27.01,69500.0,14.2748,14.2748,14.1647,14.1699,69500.0
2009-04-06 13:40:00,27.02,27.22,27.0,27.21,72900.0,14.1752,14.2801,14.1647,14.2748,72900.0
2009-04-06 13:50:00,27.2,27.22,27.11,27.14,93300.0,14.2696,14.2801,14.2224,14.2381,93300.0
2009-04-06 14:00:00,27.14,27.18,27.06,27.13,85700.0,14.2381,14.2591,14.1961,14.2329,85700.0
2009-04-06 14:10:00,27.14,27.24,27.01,27.07,71100.0,14.2381,14.2906,14.1699,14.2014,71100.0
2009-04-06 14:20:00,27.06,27.13,27.01,27.11,67500.0,14.1961,14.2329,14.1699,14.2224,67500.0
2009-04-06 14:30:00,27.12,27.15,26.92,26.95,68700.0,14.2276,14.2434,14.1227,14.1384,68700.0
2009-04-06 14:40:00,26.94,27.08,26.9,27.04,89200.0,14.1332,14.2066,14.1122,14.1857,89200.0
2009-04-06 14:50:00,27.03,27.41,27.03,27.29,120400.0,14.1804,14.3798,14.1804,14.3168,120400.0
2009-04-06 15:00:00,27.29,27.32,27.12,27.17,84100.0,14.3168,14.3325,14.2276,14.2539,84100.0
2009-04-06 15:10:00,27.16,27.35,27.08,27.3,113200.0,14.2486,14.3483,14.2066,14.3221,113200.0
2009-04-06 15:20:00,27.3,27.54,27.24,27.4,127800.0,14.3221,14.448,14.2906,14.3745,127800.0
2009-04-06 15:30:00,27.38,27.75,27.36,27.57,184900.0,14.364,14.5581,14.3535,14.4637,184900.0
2009-04-06 15:40:00,27.58,28.14,27.57,28.14,109900.0,14.4689,14.7627,14.4637,14.7627,109900.0
2009-04-06 15:50:00,28.16,28.47,27.74,27.79,133300.0,14.7732,14.9359,14.5529,14.5791,133300.0
2009-04-07 09:30:00,27.15,27.3,26.95,27.15,122300.0,14.2434,14.3221,14.1384,14.2434,122300.0
2009-04-07 09:40:00,27.13,27.13,26.84,27.05,81800.0,14.2329,14.2329,14.0807,14.1909,81800.0
2009-04-07 09:50:00,27.05,27.09,26.88,27.02,39500.0,14.1909,14.2119,14.1017,14.1752,39500.0
2009-04-07 10:00:00,27.0,27.05,26.81,26.84,49800.0,14.1647,14.1909,14.065,14.0807,49800.0
2009-04-07 10:10:00,26.86,26.91,26.72,26.82,50500.0,14.0912,14.1175,14.0178,14.0702,50500.0
2009-04-07 10:20:00,26.82,27.01,26.82,27.01,47400.0,14.0702,14.1699,14.0702,14.1699,47400.0
2009-04-07 10:30:00,27.0,27.27,26.99,27.2,57600.0,14.1647,14.3063,14.1594,14.2696,57600.0
2009-04-07 10:40:00,27.21,27.23,27.03,27.19,48700.0,14.2748,14.2853,14.1804,14.2643,48700.0
2009-04-07 10:50:00,27.2,27.2,27.08,27.08,34900.0,14.2696,14.2696,14.2066,14.2066,34900.0
2009-04-07 11:00:00,27.08,27.21,27.04,27.1,38900.0,14.2066,14.2748,14.1857,14.2171,38900.0
2009-04-07 11:10:00,27.12,27.16,26.98,26.98,30500.0,14.2276,14.2486,14.1542,14.1542,30500.0
2009-04-07 11:20:00,26.98,27.08,26.94,27.02,39500.0,14.1542,14.2066,14.1332,14.1752,39500.0
2009-04-07 11:30:00,27.01,27.11,26.95,26.98,34100.0,14.1699,14.2224,14.1384,14.1542,34100.0
2009-04-07 11:40:00,26.96,26.98,26.9,26.92,40600.0,14.1437,14.1542,14.1122,14.1227,40600.0
2009-04-07 11:50:00,26.92,26.93,26.85,26.86,30900.0,14.1227,14.1279,14.086,14.0912,30900.0
2009-04-07 12:00:00,26.86,26.93,26.85,26.86,48800.0,14.0912,14.1279,14.086,14.0912,48800.0
2009-04-07 12:10:00,26.85,26.98,26.84,26.86,60500.0,14.086,14.1542,14.0807,14.0912,60500.0
2009-04-07 12:20:00,26.86,26.86,26.73,26.75,48100.0,14.0912,14.0912,14.023,14.0335,48100.0
2009-04-07 12:30:00,26.74,26.76,26.7,26.7,46700.0,14.0283,14.0388,14.0073,14.0073,46700.0
2009-04-07 12:40:00,26.69,26.79,26.69,26.79,48800.0,14.002,14.0545,14.002,14.0545,48800.0
2009-04-07 12:50:00,26.79,26.88,26.79,26.82,40300.0,14.0545,14.1017,14.0545,14.0702,40300.0
2009-04-07 13:00:00,26.82,26.83,26.6,26.6,25200.0,14.0702,14.0755,13.9548,13.9548,25200.0
2009-04-07 13:10:00,26.6,26.61,26.5,26.52,49700.0,13.9548,13.9601,13.9024,13.9129,49700.0
2009-04-07 13:20:00,26.52,26.52,26.38,26.41,32500.0,13.9129,13.9129,13.8394,13.8551,32500.0
2009-04-07 13:30:00,26.4,26.4,26.26,26.26,25900.0,13.8499,13.8499,13.7765,13.7765,25900.0
2009-04-07 13:40:00,26.26,26.5,26.26,26.3,81400.0,13.7765,13.9024,13.7765,13.7974,81400.0
2009-04-07 13:50:00,26.28,26.43,26.24,26.36,59200.0,13.7869,13.8656,13.766,13.8289,59200.0
2009-04-07 14:00:00,26.34,26.35,26.18,26.29,36300.0,13.8184,13.8237,13.7345,13.7922,36300.0
2009-04-07 14:10:00,26.28,26.45,26.25,26.25,54300.0,13.7869,13.8761,13.7712,13.7712,54300.0
2009-04-07 14:20:00,26.25,26.27,26.12,26.14,55200.0,13.7712,13.7817,13.703,13.7135,55200.0
2009-04-07 14:30:00,26.14,26.14,25.92,25.92,63300.0,13.7135,13.7135,13.5981,13.5981,63300.0
2009-04-07 14:40:00,25.93,26.0,25.92,25.95,62600.0,13.6033,13.6401,13.5981,13.6138,62600.0
2009-04-07 14:50:00,25.95,26.08,25.94,26.06,55000.0,13.6138,13.682,13.6086,13.6715,55000.0
2009-04-07 15:00:00,26.05,26.05,25.77,25.84,74400.0,13.6663,13.6663,13.5194,13.5561,74400.0
2009-04-07 15:10:00,25.86,26.2,25.86,26.03,105400.0,13.5666,13.745,13.5666,13.6558,105400.0
2009-04-07 15:20:00,26.03,26.07,25.67,25.7,100800.0,13.6558,13.6768,13.4669,13.4827,100800.0
2009-04-07 15:30:00,25.69,25.76,25.58,25.73,118800.0,13.4774,13.5141,13.4197,13.4984,118800.0
2009-04-07 15:40:00,25.72,25.99,25.65,25.76,101500.0,13.4932,13.6348,13.4564,13.5141,101500.0
2009-04-07 15:50:00,25.77,25.85,25.51,25.53,147100.0,13.5194,13.5614,13.383,13.3935,147100.0
2009-04-08 09:30:00,25.85,26.32,25.82,26.16,148500.0,13.5614,13.8079,13.5456,13.724,148500.0
2009-04-08 09:40:00,26.15,26.31,26.08,26.22,169100.0,13.7187,13.8027,13.682,13.7555,169100.0
2009-04-08 09:50:00,26.22,26.26,26.07,26.11,230800.0,13.7555,13.7765,13.6768,13.6978,230800.0
2009-04-08 10:00:00,26.11,26.13,25.95,25.96,45000.0,13.6978,13.7083,13.6138,13.6191,45000.0
2009-04-08 10:10:00,25.96,25.96,25.78,25.78,50800.0,13.6191,13.6191,13.5246,13.5246,50800.0
2009-04-08 10:20:00,25.77,25.77,25.5,25.6,49900.0,13.5194,13.5194,13.3777,13.4302,49900.0
2009-04-08 10:30:00,25.6,25.6,25.4,25.4,31400.0,13.4302,13.4302,13.3253,13.3253,31400.0
2009-04-08 10:40:00,25.41,25.55,25.39,25.44,53900.0,13.3305,13.404,13.32,13.3463,53900.0
2009-04-08 10:50:00,25.43,25.66,25.4,25.66,46100.0,13.341,13.4617,13.3253,13.4617,46100.0
2009-04-08 11:00:00,25.67,25.83,25.67,25.8,66300.0,13.4669,13.5509,13.4669,13.5351,66300.0
2009-04-08 11:10:00,25.79,25.82,25.67,25.68,52900.0,13.5299,13.5456,13.4669,13.4722,52900.0
2009-04-08 11:20:00,25.67,25.81,25.67,25.69,64100.0,13.4669,13.5404,13.4669,13.4774,64100.0
2009-04-08 11:30:00,25.67,25.89,25.63,25.86,33400.0,13.4669,13.5823,13.4459,13.5666,33400.0
2009-04-08 11:40:00,25.87,25.95,25.75,25.89,76400.0,13.5719,13.6138,13.5089,13.5823,76400.0
2009-04-08 11:50:00,25.89,25.91,25.71,25.73,50400.0,13.5823,13.5928,13.4879,13.4984,50400.0
2009-04-08 12:00:00,25.74,25.75,25.67,25.68,26800.0,13.5037,13.5089,13.4669,13.4722,26800.0
2009-04-08 12:10:00,25.67,25.69,25.5,25.56,34200.0,13.4669,13.4774,13.3777,13.4092,34200.0
2009-04-08 12:20:00,25.57,25.78,25.55,25.69,33300.0,13.4145,13.5246,13.404,13.4774,33300.0
2009-04-08 12:30:00,25.7,25.71,25.61,25.67,33000.0,13.4827,13.4879,13.4355,13.4669,33000.0
2009-04-08 12:40:00,25.68,25.96,25.68,25.89,71100.0,13.4722,13.6191,13.4722,13.5823,71100.0
2009-04-08 12:50:00,25.89,26.01,25.84,25.88,44000.0,13.5823,13.6453,13.5561,13.5771,44000.0
2009-04-08 13:00:00,25.88,25.89,25.76,25.81,39000.0,13.5771,13.5823,13.5141,13.5404,39000.0
2009-04-08 13:10:00,25.81,25.86,25.74,25.75,38800.0,13.5404,13.5666,13.5037,13.5089,38800.0
2009-04-08 13:20:00,25.75,25.87,25.75,25.87,39200.0,13.5089,13.5719,13.5089,13.5719,39200.0
2009-04-08 13:30:00,25.87,25.91,25.71,25.74,29800.0,13.5719,13.5928,13.4879,13.5037,29800.0
2009-04-08 13:40:00,25.75,25.86,25.74,25.8,36700.0,13.5089,13.5666,13.5037,13.5351,36700.0
2009-04-08 13:50:00,25.81,25.83,25.74,25.82,28000.0,13.5404,13.5509,13.5037,13.5456,28000.0
2009-04-08 14:00:00,25.83,25.83,25.58,25.6,95400.0,13.5509,13.5509,13.4197,13.4302,95400.0
2009-04-08 14:10:00,25.6,25.69,25.52,25.59,57100.0,13.4302,13.4774,13.3882,13.425,57100.0
2009-04-08 14:20:00,25.58,25.61,25.52,25.59,39000.0,13.4197,13.4355,13.3882,13.425,39000.0
2009-04-08 14:30:00,25.6,25.66,25.57,25.62,47900.0,13.4302,13.4617,13.4145,13.4407,47900.0
2009-04-08 14:40:00,25.63,25.71,25.58,25.66,41400.0,13.4459,13.4879,13.4197,13.4617,41400.0
2009-04-08 14:50:00,25.66,25.66,25.46,25.56,78300.0,13.4617,13.4617,13.3568,13.4092,78300.0
2009-04-08 15:00:00,25.55,25.55,25.4,25.41,72800.0,13.404,13.404,13.3253,13.3305,72800.0
2009-04-08 15:10:00,25.41,25.53,25.34,25.49,101700.0,13.3305,13.3935,13.2938,13.3725,101700.0
2009-04-08 15:20:00,25.5,25.59,25.42,25.51,94400.0,13.3777,13.425,13.3358,13.383,94400.0
2009-04-08 15:30:00,25.52,25.79,25.5,25.79,77400.0,13.3882,13.5299,13.3777,13.5299,77400.0
2009-04-08 15:40:00,25.77,25.77,25.61,25.72,55300.0,13.5194,13.5194,13.4355,13.4932,55300.0
2009-04-08 15:50:00,25.73,26.19,25.71,26.11,119300.0,13.4984,13.7397,13.4879,13.6978,119300.0
2009-04-09 09:30:00,27.28,27.32,26.78,26.98,130200.0,14.3116,14.3325,14.0493,14.1542,130200.0
2009-04-09 09:40:00,26.96,27.1,26.9,27.08,97800.0,14.1437,14.2171,14.1122,14.2066,97800.0
2009-04-09 09:50:00,27.07,27.27,27.05,27.25,104500.0,14.2014,14.3063,14.1909,14.2958,104500.0
2009-04-09 10:00:00,27.25,27.52,27.25,27.42,62300.0,14.2958,14.4375,14.2958,14.385,62300.0
2009-04-09 10:10:00,27.42,27.48,27.36,27.36,52100.0,14.385,14.4165,14.3535,14.3535,52100.0
2009-04-09 10:20:00,27.37,27.51,27.36,27.45,50100.0,14.3588,14.4322,14.3535,14.4007,50100.0
2009-04-09 10:30:00,27.46,27.56,27.43,27.46,49600.0,14.406,14.4585,14.3903,14.406,49600.0
2009-04-09 10:40:00,27.46,27.46,27.34,27.39,29300.0,14.406,14.406,14.343,14.3693,29300.0
2009-04-09 10:50:00,27.39,27.44,27.35,27.37,49800.0,14.3693,14.3955,14.3483,14.3588,49800.0
2009-04-09 11:00:00,27.36,27.46,27.31,27.45,38600.0,14.3535,14.406,14.3273,14.4007,38600.0
2009-04-09 11:10:00,27.45,27.52,27.42,27.51,44600.0,14.4007,14.4375,14.385,14.4322,44600.0
2009-04-09 11:20:00,27.51,27.54,27.38,27.43,44400.0,14.4322,14.448,14.364,14.3903,44400.0
2009-04-09 11:30:00,27.44,27.49,27.39,27.45,38300.0,14.3955,14.4217,14.3693,14.4007,38300.0
2009-04-09 11:40:00,27.45,27.46,27.36,27.4,34300.0,14.4007,14.406,14.3535,14.3745,34300.0
2009-04-09 11:50:00,27.39,27.49,27.35,27.48,14300.0,14.3693,14.4217,14.3483,14.4165,14300.0
2009-04-09 12:00:00,27.49,27.62,27.47,27.62,31100.0,14.4217,14.4899,14.4112,14.4899,31100.0
2009-04-09 12:10:00,27.61,27.66,27.57,27.66,25300.0,14.4847,14.5109,14.4637,14.5109,25300.0
2009-04-09 12:20:00,27.69,27.79,27.69,27.77,21800.0,14.5267,14.5791,14.5267,14.5686,21800.0
2009-04-09 12:30:00,27.78,27.85,27.76,27.85,42000.0,14.5739,14.6106,14.5634,14.6106,42000.0
2009-04-09 12:40:00,27.85,28.01,27.84,28.01,36100.0,14.6106,14.6945,14.6053,14.6945,36100.0
2009-04-09 12:50:00,28.0,28.09,28.0,28.05,29700.0,14.6893,14.7365,14.6893,14.7155,29700.0
2009-04-09 13:00:00,28.02,28.26,28.01,28.22,37300.0,14.6998,14.8257,14.6945,14.8047,37300.0
2009-04-09 13:10:00,28.22,28.26,28.12,28.21,50300.0,14.8047,14.8257,14.7522,14.7995,50300.0
2009-04-09 13:20:00,28.21,28.33,28.16,28.23,43500.0,14.7995,14.8624,14.7732,14.81,43500.0
2009-04-09 13:30:00,28.23,28.27,28.14,28.17,22100.0,14.81,14.8309,14.7627,14.7785,22100.0
2009-04-09 13:40:00,28.16,28.24,28.07,28.23,23500.0,14.7732,14.8152,14.726,14.81,23500.0
2009-04-09 13:50:00,28.23,28.28,28.19,28.26,54200.0,14.81,14.8362,14.789,14.8257,54200.0
2009-04-09 14:00:00,28.28,28.33,28.2,28.31,47900.0,14.8362,14.8624,14.7942,14.8519,47900.0
2009-04-09 14:10:00,28.33,28.34,28.16,28.24,29400.0,14.8624,14.8677,14.7732,14.8152,29400.0
2009-04-09 14:20:00,28.25,28.32,28.22,28.29,34300.0,14.8204,14.8572,14.8047,14.8414,34300.0
2009-04-09 14:30:00,28.29,28.48,28.29,28.46,38900.0,14.8414,14.9411,14.8414,14.9306,38900.0
2009-04-09 14:40:00,28.47,28.57,28.4,28.55,196600.0,14.9359,14.9883,14.8991,14.9778,196600.0
2009-04-09 14:50:00,28.54,28.59,28.39,28.51,92800.0,14.9726,14.9988,14.8939,14.9568,92800.0
2009-04-09 15:00:00,28.51,28.6,28.45,28.6,76200.0,14.9568,15.0041,14.9254,15.0041,76200.0
2009-04-09 15:10:00,28.6,28.74,28.46,28.72,103000.0,15.0041,15.0775,14.9306,15.067,103000.0
2009-04-09 15:20:00,28.72,28.93,28.66,28.91,97500.0,15.067,15.1772,15.0355,15.1667,97500.0
2009-04-09 15:30:00,28.91,29.04,28.81,28.95,112100.0,15.1667,15.2349,15.1142,15.1877,112100.0
2009-04-09 15:40:00,28.91,29.35,28.8,29.35,156300.0,15.1667,15.3975,15.109,15.3975,156300.0
2009-04-09 15:50:00,29.37,29.61,29.26,29.61,177900.0,15.408,15.5339,15.3503,15.5339,177900.0
2009-04-13 09:30:00,28.88,28.95,28.65,28.77,271800.0,15.151,15.1877,15.0303,15.0932,271800.0
2009-04-13 09:40:00,28.8,28.8,28.62,28.71,131300.0,15.109,15.109,15.0146,15.0618,131300.0
2009-04-13 09:50:00,28.71,28.74,28.62,28.62,60700.0,15.0618,15.0775,15.0146,15.0146,60700.0
2009-04-13 10:00:00,28.62,29.08,28.62,29.08,124500.0,15.0146,15.2559,15.0146,15.2559,124500.0
2009-04-13 10:10:00,29.1,29.8,29.1,29.61,190800.0,15.2664,15.6336,15.2664,15.5339,190800.0
2009-04-13 10:20:00,29.58,29.82,29.57,29.66,109700.0,15.5182,15.6441,15.5129,15.5602,109700.0
2009-04-13 10:30:00,29.65,29.65,29.35,29.36,98400.0,15.5549,15.5549,15.3975,15.4028,98400.0
2009-04-13 10:40:00,29.31,29.38,29.15,29.25,120300.0,15.3765,15.4133,15.2926,15.3451,120300.0
2009-04-13 10:50:00,29.27,29.38,29.16,29.26,66000.0,15.3556,15.4133,15.2978,15.3503,66000.0
2009-04-13 11:00:00,29.25,29.25,28.82,28.87,96900.0,15.3451,15.3451,15.1195,15.1457,96900.0
2009-04-13 11:10:00,28.86,28.99,28.86,28.91,36600.0,15.1405,15.2087,15.1405,15.1667,36600.0
2009-04-13 11:20:00,28.87,29.1,28.8,29.0,41200.0,15.1457,15.2664,15.109,15.2139,41200.0
2009-04-13 11:30:00,29.0,29.0,28.77,28.8,39500.0,15.2139,15.2139,15.0932,15.109,39500.0
2009-04-13 11:40:00,28.82,28.86,28.72,28.77,40100.0,15.1195,15.1405,15.067,15.0932,40100.0
2009-04-13 11:50:00,28.78,28.81,28.58,28.74,48100.0,15.0985,15.1142,14.9936,15.0775,48100.0
2009-04-13 12:00:00,28.73,28.8,28.62,28.64,40100.0,15.0723,15.109,15.0146,15.025,40100.0
2009-04-13 12:10:00,28.63,28.83,28.59,28.78,53300.0,15.0198,15.1247,14.9988,15.0985,53300.0
2009-04-13 12:20:00,28.77,28.79,28.6,28.71,35700.0,15.0932,15.1037,15.0041,15.0618,35700.0
2009-04-13 12:30:00,28.72,29.0,28.72,28.93,25200.0,15.067,15.2139,15.067,15.1772,25200.0
2009-04-13 12:40:00,28.9,29.0,28.85,28.99,47400.0,15.1614,15.2139,15.1352,15.2087,47400.0
2009-04-13 12:50:00,28.97,29.19,28.95,29.14,30900.0,15.1982,15.3136,15.1877,15.2874,30900.0
2009-04-13 13:00:00,29.1,29.1,28.9,28.9,66600.0,15.2664,15.2664,15.1614,15.1614,66600.0
2009-04-13 13:10:00,28.88,29.04,28.87,29.04,49100.0,15.151,15.2349,15.1457,15.2349,49100.0
2009-04-13 13:20:00,29.09,29.18,29.04,29.06,137700.0,15.2611,15.3083,15.2349,15.2454,137700.0
2009-04-13 13:30:00,29.07,29.27,29.06,29.16,77200.0,15.2506,15.3556,15.2454,15.2978,77200.0
2009-04-13 13:40:00,29.15,29.32,29.12,29.26,68600.0,15.2926,15.3818,15.2769,15.3503,68600.0
2009-04-13 13:50:00,29.26,29.47,29.2,29.47,99300.0,15.3503,15.4605,15.3188,15.4605,99300.0
2009-04-13 14:00:00,29.49,29.63,29.36,29.39,83900.0,15.471,15.5444,15.4028,15.4185,83900.0
2009-04-13 14:10:00,29.39,29.39,29.1,29.32,94600.0,15.4185,15.4185,15.2664,15.3818,94600.0
2009-04-13 14:20:00,29.34,29.41,29.24,29.32,103700.0,15.3923,15.429,15.3398,15.3818,103700.0
2009-04-13 14:30:00,29.32,29.5,29.3,29.34,107200.0,15.3818,15.4762,15.3713,15.3923,107200.0
2009-04-13 14:40:00,29.34,29.52,29.26,29.3,185300.0,15.3923,15.4867,15.3503,15.3713,185300.0
2009-04-13 14:50:00,29.31,29.47,29.26,29.3,130700.0,15.3765,15.4605,15.3503,15.3713,130700.0
2009-04-13 15:00:00,29.3,29.61,29.22,29.49,218800.0,15.3713,15.5339,15.3293,15.471,218800.0
2009-04-13 15:10:00,29.5,29.81,29.49,29.75,218300.0,15.4762,15.6388,15.471,15.6074,218300.0
2009-04-13 15:20:00,29.74,29.88,29.69,29.81,220800.0,15.6021,15.6756,15.5759,15.6388,220800.0
2009-04-13 15:30:00,29.8,30.04,29.77,30.02,192000.0,15.6336,15.7595,15.6179,15.749,192000.0
2009-04-13 15:40:00,30.01,30.3,30.01,30.16,181800.0,15.7438,15.8959,15.7438,15.8225,181800.0
2009-04-13 15:50:00,30.16,30.22,29.65,29.69,196500.0,15.8225,15.8539,15.5549,15.5759,196500.0
2009-04-14 09:30:00,29.16,29.22,28.66,28.78,156900.0,15.2978,15.3293,15.0355,15.0985,156900.0
2009-04-14 09:40:00,28.78,28.89,28.71,28.89,68500.0,15.0985,15.1562,15.0618,15.1562,68500.0
2009-04-14 09:50:00,28.92,29.23,28.92,29.17,59000.0,15.1719,15.3346,15.1719,15.3031,59000.0
2009-04-14 10:00:00,29.16,29.18,28.96,28.96,61300.0,15.2978,15.3083,15.1929,15.1929,61300.0
2009-04-14 10:10:00,28.97,29.15,28.9,29.06,144000.0,15.1982,15.2926,15.1614,15.2454,144000.0
2009-04-14 10:20:00,29.03,29.15,29.02,29.09,76400.0,15.2296,15.2926,15.2244,15.2611,76400.0
2009-04-14 10:30:00,29.07,29.36,29.05,29.26,63100.0,15.2506,15.4028,15.2401,15.3503,63100.0
2009-04-14 10:40:00,29.24,29.49,29.23,29.38,51000.0,15.3398,15.471,15.3346,15.4133,51000.0
2009-04-14 10:50:00,29.37,29.4,29.22,29.23,30700.0,15.408,15.4238,15.3293,15.3346,30700.0
2009-04-14 11:00:00,29.25,29.29,28.96,29.0,60900.0,15.3451,15.366,15.1929,15.2139,60900.0
2009-04-14 11:10:00,28.97,29.06,28.9,28.9,55300.0,15.1982,15.2454,15.1614,15.1614,55300.0
2009-04-14 11:20:00,28.89,28.9,28.65,28.66,41100.0,15.1562,15.1614,15.0303,15.0355,41100.0
2009-04-14 11:30:00,28.63,28.74,28.57,28.6,35700.0,15.0198,15.0775,14.9883,15.0041,35700.0
2009-04-14 11:40:00,28.62,28.89,28.57,28.81,55200.0,15.0146,15.1562,14.9883,15.1142,55200.0
2009-04-14 11:50:00,28.82,28.84,28.6,28.63,62300.0,15.1195,15.13,15.0041,15.0198,62300.0
2009-04-14 12:00:00,28.59,28.67,28.44,28.44,216300.0,14.9988,15.0408,14.9201,14.9201,216300.0
2009-04-14 12:10:00,28.43,28.43,28.21,28.4,112800.0,14.9149,14.9149,14.7995,14.8991,112800.0
2009-04-14 12:20:00,28.41,28.58,28.32,28.44,71800.0,14.9044,14.9936,14.8572,14.9201,71800.0
2009-04-14 12:30:00,28.46,28.56,28.29,28.3,70600.0,14.9306,14.9831,14.8414,14.8467,70600.0
2009-04-14 12:40:00,28.28,28.28,27.97,28.02,51500.0,14.8362,14.8362,14.6736,14.6998,51500.0
2009-04-14 12:50:00,28.02,28.1,27.89,28.01,53200.0,14.6998,14.7418,14.6316,14.6945,53200.0
2009-04-14 13:00:00,28.03,28.07,27.83,27.91,34200.0,14.705,14.726,14.6001,14.6421,34200.0
2009-04-14 13:10:00,27.94,28.17,27.8,28.09,46900.0,14.6578,14.7785,14.5844,14.7365,46900.0
2009-04-14 13:20:00,28.14,28.17,27.89,28.07,30500.0,14.7627,14.7785,14.6316,14.726,30500.0
2009-04-14 13:30:00,28.06,28.13,27.89,27.91,37900.0,14.7208,14.7575,14.6316,14.6421,37900.0
2009-04-14 13:40:00,27.89,28.03,27.87,27.91,87300.0,14.6316,14.705,14.6211,14.6421,87300.0
2009-04-14 13:50:00,27.92,28.01,27.78,27.9,75800.0,14.6473,14.6945,14.5739,14.6368,75800.0
2009-04-14 14:00:00,27.87,27.89,27.62,27.68,71900.0,14.6211,14.6316,14.4899,14.5214,71900.0
2009-04-14 14:10:00,27.68,27.89,27.55,27.89,71000.0,14.5214,14.6316,14.4532,14.6316,71000.0
2009-04-14 14:20:00,27.88,28.04,27.72,27.96,88400.0,14.6263,14.7103,14.5424,14.6683,88400.0
2009-04-14 14:30:00,27.97,27.98,27.73,27.86,90500.0,14.6736,14.6788,14.5476,14.6158,90500.0
2009-04-14 14:40:00,27.88,27.91,27.73,27.81,126900.0,14.6263,14.6421,14.5476,14.5896,126900.0
2009-04-14 14:50:00,27.81,28.0,27.63,28.0,104700.0,14.5896,14.6893,14.4952,14.6893,104700.0
2009-04-14 15:00:00,28.05,28.44,27.92,27.97,176000.0,14.7155,14.9201,14.6473,14.6736,176000.0
2009-04-14 15:10:00,27.95,28.16,27.87,28.16,108500.0,14.6631,14.7732,14.6211,14.7732,108500.0
2009-04-14 15:20:00,28.16,28.16,27.72,27.8,150100.0,14.7732,14.7732,14.5424,14.5844,150100.0
2009-04-14 15:30:00,27.81,27.83,27.46,27.48,127900.0,14.5896,14.6001,14.406,14.4165,127900.0
2009-04-14 15:40:00,27.47,27.69,27.41,27.52,157600.0,14.4112,14.5267,14.3798,14.4375,157600.0
2009-04-14 15:50:00,27.5,27.57,27.12,27.17,126100.0,14.427,14.4637,14.2276,14.2539,126100.0
2009-04-15 09:30:00,27.09,27.63,26.92,27.54,276200.0,14.2119,14.4952,14.1227,14.448,276200.0
2009-04-15 09:40:00,27.53,27.76,27.3,27.66,213800.0,14.4427,14.5634,14.3221,14.5109,213800.0
2009-04-15 09:50:00,27.69,27.93,27.5,27.63,151800.0,14.5267,14.6526,14.427,14.4952,151800.0
2009-04-15 10:00:00,27.62,27.87,27.57,27.87,112600.0,14.4899,14.6211,14.4637,14.6211,112600.0
2009-04-15 10:10:00,27.91,28.0,27.69,27.81,161300.0,14.6421,14.6893,14.5267,14.5896,161300.0
2009-04-15 10:20:00,27.82,27.96,27.82,27.86,90300.0,14.5949,14.6683,14.5949,14.6158,90300.0
2009-04-15 10:30:00,27.86,27.87,27.7,27.83,103900.0,14.6158,14.6211,14.5319,14.6001,103900.0
2009-04-15 10:40:00,27.79,27.88,27.72,27.79,130100.0,14.5791,14.6263,14.5424,14.5791,130100.0
2009-04-15 10:50:00,27.81,27.81,27.54,27.6,60800.0,14.5896,14.5896,14.448,14.4794,60800.0
2009-04-15 11:00:00,27.59,27.69,27.44,27.53,86100.0,14.4742,14.5267,14.3955,14.4427,86100.0
2009-04-15 11:10:00,27.55,27.59,27.33,27.39,58000.0,14.4532,14.4742,14.3378,14.3693,58000.0
2009-04-15 11:20:00,27.4,27.53,27.39,27.5,65500.0,14.3745,14.4427,14.3693,14.427,65500.0
2009-04-15 11:30:00,27.49,27.9,27.49,27.82,108100.0,14.4217,14.6368,14.4217,14.5949,108100.0
2009-04-15 11:40:00,27.83,27.88,27.69,27.86,58900.0,14.6001,14.6263,14.5267,14.6158,58900.0
2009-04-15 11:50:00,27.86,27.93,27.76,27.88,73100.0,14.6158,14.6526,14.5634,14.6263,73100.0
2009-04-15 12:00:00,27.88,28.0,27.87,27.91,92600.0,14.6263,14.6893,14.6211,14.6421,92600.0
2009-04-15 12:10:00,27.91,27.94,27.8,27.86,38400.0,14.6421,14.6578,14.5844,14.6158,38400.0
2009-04-15 12:20:00,27.87,27.98,27.83,27.86,64200.0,14.6211,14.6788,14.6001,14.6158,64200.0
2009-04-15 12:30:00,27.85,27.97,27.85,27.97,23100.0,14.6106,14.6736,14.6106,14.6736,23100.0
2009-04-15 12:40:00,27.99,28.09,27.94,28.08,75300.0,14.684,14.7365,14.6578,14.7313,75300.0
2009-04-15 12:50:00,28.09,28.3,28.09,28.26,68200.0,14.7365,14.8467,14.7365,14.8257,68200.0
2009-04-15 13:00:00,28.27,28.33,28.11,28.16,136600.0,14.8309,14.8624,14.747,14.7732,136600.0
2009-04-15 13:10:00,28.16,28.2,28.1,28.1,54200.0,14.7732,14.7942,14.7418,14.7418,54200.0
2009-04-15 13:20:00,28.11,28.23,28.08,28.15,70600.0,14.747,14.81,14.7313,14.768,70600.0
2009-04-15 13:30:00,28.16,28.36,28.14,28.18,83900.0,14.7732,14.8782,14.7627,14.7837,83900.0
2009-04-15 13:40:00,28.19,28.28,28.1,28.18,77000.0,14.789,14.8362,14.7418,14.7837,77000.0
2009-04-15 13:50:00,28.17,28.31,28.16,28.3,42900.0,14.7785,14.8519,14.7732,14.8467,42900.0
2009-04-15 14:00:00,28.3,28.5,28.22,28.49,142700.0,14.8467,14.9516,14.8047,14.9464,142700.0
2009-04-15 14:10:00,28.51,28.55,28.27,28.3,81400.0,14.9568,14.9778,14.8309,14.8467,81400.0
2009-04-15 14:20:00,28.3,28.38,28.15,28.19,135000.0,14.8467,14.8886,14.768,14.789,135000.0
2009-04-15 14:30:00,28.18,28.28,28.14,28.17,106100.0,14.7837,14.8362,14.7627,14.7785,106100.0
2009-04-15 14:40:00,28.18,28.28,28.09,28.23,83700.0,14.7837,14.8362,14.7365,14.81,83700.0
2009-04-15 14:50:00,28.22,28.31,28.17,28.24,101100.0,14.8047,14.8519,14.7785,14.8152,101100.0
2009-04-15 15:00:00,28.23,28.71,28.23,28.57,129500.0,14.81,15.0618,14.81,14.9883,129500.0
2009-04-15 15:10:00,28.54,28.97,28.53,28.86,152300.0,14.9726,15.1982,14.9673,15.1405,152300.0
2009-04-15 15:20:00,28.87,28.95,28.78,28.92,124500.0,15.1457,15.1877,15.0985,15.1719,124500.0
2009-04-15 15:30:00,28.92,29.22,28.92,29.19,99500.0,15.1719,15.3293,15.1719,15.3136,99500.0
2009-04-15 15:40:00,29.24,29.42,29.12,29.32,128000.0,15.3398,15.4342,15.2769,15.3818,128000.0
2009-04-15 15:50:00,29.32,29.7,29.22,29.54,168700.0,15.3818,15.5811,15.3293,15.4972,168700.0
2009-04-16 09:30:00,29.67,29.81,28.76,29.0,112800.0,15.5654,15.6388,15.088,15.2139,112800.0
2009-04-16 09:40:00,28.99,28.99,28.45,28.58,156500.0,15.2087,15.2087,14.9254,14.9936,156500.0
2009-04-16 09:50:00,28.57,29.03,28.38,28.93,253700.0,14.9883,15.2296,14.8886,15.1772,253700.0
2009-04-16 10:00:00,28.95,29.03,28.71,28.84,268700.0,15.1877,15.2296,15.0618,15.13,268700.0
2009-04-16 10:10:00,28.84,28.98,28.77,28.85,328900.0,15.13,15.2034,15.0932,15.1352,328900.0
2009-04-16 10:20:00,28.87,29.16,28.86,29.03,110200.0,15.1457,15.2978,15.1405,15.2296,110200.0
2009-04-16 10:30:00,29.04,29.22,28.98,29.07,136400.0,15.2349,15.3293,15.2034,15.2506,136400.0
2009-04-16 10:40:00,29.06,29.07,28.81,29.02,107200.0,15.2454,15.2506,15.1142,15.2244,107200.0
2009-04-16 10:50:00,29.02,29.02,28.8,28.88,91800.0,15.2244,15.2244,15.109,15.151,91800.0
2009-04-16 11:00:00,28.88,28.91,28.7,28.87,115700.0,15.151,15.1667,15.0565,15.1457,115700.0
2009-04-16 11:10:00,28.89,28.89,28.76,28.84,102000.0,15.1562,15.1562,15.088,15.13,102000.0
2009-04-16 11:20:00,28.82,28.95,28.8,28.95,64900.0,15.1195,15.1877,15.109,15.1877,64900.0
2009-04-16 11:30:00,28.95,29.1,28.95,29.05,71100.0,15.1877,15.2664,15.1877,15.2401,71100.0
2009-04-16 11:40:00,29.05,29.23,29.05,29.11,79400.0,15.2401,15.3346,15.2401,15.2716,79400.0
2009-04-16 11:50:00,29.07,29.18,29.02,29.13,52000.0,15.2506,15.3083,15.2244,15.2821,52000.0
2009-04-16 12:00:00,29.13,29.15,29.08,29.15,34500.0,15.2821,15.2926,15.2559,15.2926,34500.0
2009-04-16 12:10:00,29.17,29.38,29.17,29.33,82200.0,15.3031,15.4133,15.3031,15.387,82200.0
2009-04-16 12:20:00,29.34,29.34,29.13,29.2,57900.0,15.3923,15.3923,15.2821,15.3188,57900.0
2009-04-16 12:30:00,29.2,29.32,29.19,29.27,36100.0,15.3188,15.3818,15.3136,15.3556,36100.0
2009-04-16 12:40:00,29.26,29.47,29.2,29.46,52300.0,15.3503,15.4605,15.3188,15.4552,52300.0
2009-04-16 12:50:00,29.47,29.78,29.46,29.7,89100.0,15.4605,15.6231,15.4552,15.5811,89100.0
2009-04-16 13:00:00,29.69,29.98,29.69,29.88,109300.0,15.5759,15.728,15.5759,15.6756,109300.0
2009-04-16 13:10:00,29.88,29.88,29.73,29.86,115000.0,15.6756,15.6756,15.5969,15.6651,115000.0
2009-04-16 13:20:00,29.83,29.92,29.83,29.87,70000.0,15.6493,15.6966,15.6493,15.6703,70000.0
2009-04-16 13:30:00,29.86,29.89,29.66,29.69,75100.0,15.6651,15.6808,15.5602,15.5759,75100.0
2009-04-16 13:40:00,29.67,29.77,29.65,29.68,62800.0,15.5654,15.6179,15.5549,15.5706,62800.0
2009-04-16 13:50:00,29.66,29.76,29.5,29.74,94200.0,15.5602,15.6126,15.4762,15.6021,94200.0
2009-04-16 14:00:00,29.73,29.94,29.72,29.85,121000.0,15.5969,15.707,15.5916,15.6598,121000.0
2009-04-16 14:10:00,29.87,30.0,29.85,29.97,192100.0,15.6703,15.7385,15.6598,15.7228,192100.0
2009-04-16 14:20:00,29.98,30.33,29.98,30.32,227600.0,15.728,15.9116,15.728,15.9064,227600.0
2009-04-16 14:30:00,30.35,30.5,30.3,30.49,127500.0,15.9221,16.0008,15.8959,15.9956,127500.0
2009-04-16 14:40:00,30.49,30.68,30.44,30.68,284900.0,15.9956,16.0953,15.9694,16.0953,284900.0
2009-04-16 14:50:00,30.66,31.09,30.65,30.91,210500.0,16.0848,16.3104,16.0795,16.2159,210500.0
2009-04-16 15:00:00,30.92,31.3,30.83,31.23,196800.0,16.2212,16.4205,16.174,16.3838,196800.0
2009-04-16 15:10:00,31.26,31.66,31.26,31.66,198000.0,16.3995,16.6094,16.3995,16.6094,198000.0
2009-04-16 15:20:00,31.66,31.82,31.45,31.56,232700.0,16.6094,16.6933,16.4992,16.5569,232700.0
2009-04-16 15:30:00,31.56,31.82,31.41,31.8,261400.0,16.5569,16.6933,16.4782,16.6828,261400.0
2009-04-16 15:40:00,31.8,31.94,30.76,30.77,378200.0,16.6828,16.7563,16.1372,16.1425,378200.0
2009-04-16 15:50:00,30.79,31.2,30.67,30.69,378500.0,16.153,16.3681,16.09,16.1005,378500.0
2009-04-17 09:30:00,30.72,30.73,30.0,30.11,123100.0,16.1162,16.1215,15.7385,15.7962,123100.0
2009-04-17 09:40:00,30.09,30.25,29.92,30.23,179100.0,15.7857,15.8697,15.6966,15.8592,179100.0
2009-04-17 09:50:00,30.26,30.51,30.06,30.4,211200.0,15.8749,16.0061,15.77,15.9484,211200.0
2009-04-17 10:00:00,30.4,30.8,30.34,30.8,176900.0,15.9484,16.1582,15.9169,16.1582,176900.0
2009-04-17 10:10:00,30.79,30.83,30.61,30.8,169700.0,16.153,16.174,16.0585,16.1582,169700.0
2009-04-17 10:20:00,30.78,30.8,30.62,30.63,144700.0,16.1477,16.1582,16.0638,16.069,144700.0
2009-04-17 10:30:00,30.63,30.63,30.2,30.36,115700.0,16.069,16.069,15.8434,15.9274,115700.0
2009-04-17 10:40:00,30.38,30.54,30.31,30.53,78100.0,15.9379,16.0218,15.9012,16.0166,78100.0
2009-04-17 10:50:00,30.53,30.6,30.47,30.51,103300.0,16.0166,16.0533,15.9851,16.0061,103300.0
2009-04-17 11:00:00,30.52,30.55,30.35,30.51,135500.0,16.0113,16.0271,15.9221,16.0061,135500.0
2009-04-17 11:10:00,30.51,30.63,30.43,30.43,117800.0,16.0061,16.069,15.9641,15.9641,117800.0
2009-04-17 11:20:00,30.42,30.59,30.38,30.47,158700.0,15.9589,16.048,15.9379,15.9851,158700.0
2009-04-17 11:30:00,30.46,30.81,30.42,30.71,173200.0,15.9798,16.1635,15.9589,16.111,173200.0
2009-04-17 11:40:00,30.71,30.83,30.63,30.83,152600.0,16.111,16.174,16.069,16.174,152600.0
2009-04-17 11:50:00,30.83,31.2,30.8,30.96,161800.0,16.174,16.3681,16.1582,16.2422,161800.0
2009-04-17 12:00:00,30.96,31.28,30.91,31.27,192000.0,16.2422,16.41,16.2159,16.4048,192000.0
2009-04-17 12:10:00,31.29,31.35,31.1,31.19,164800.0,16.4153,16.4468,16.3156,16.3628,164800.0
2009-04-17 12:20:00,31.21,31.36,31.18,31.35,132500.0,16.3733,16.452,16.3576,16.4468,132500.0
2009-04-17 12:30:00,31.35,31.35,31.02,31.04,121800.0,16.4468,16.4468,16.2736,16.2841,121800.0
2009-04-17 12:40:00,31.02,31.43,31.02,31.4,114600.0,16.2736,16.4887,16.2736,16.473,114600.0
2009-04-17 12:50:00,31.39,31.45,31.29,31.42,171000.0,16.4677,16.4992,16.4153,16.4835,171000.0
2009-04-17 13:00:00,31.43,31.65,31.39,31.64,119400.0,16.4887,16.6041,16.4677,16.5989,119400.0
2009-04-17 13:10:00,31.62,31.83,31.55,31.81,99600.0,16.5884,16.6986,16.5517,16.6881,99600.0
2009-04-17 13:20:00,31.81,32.03,31.81,32.01,71500.0,16.6881,16.8035,16.6881,16.793,71500.0
2009-04-17 13:30:00,32.01,32.02,31.84,31.98,93100.0,16.793,16.7983,16.7038,16.7773,93100.0
2009-04-17 13:40:00,31.99,32.17,31.97,32.17,95600.0,16.7825,16.8769,16.772,16.8769,95600.0
2009-04-17 13:50:00,32.17,32.18,31.99,31.99,75900.0,16.8769,16.8822,16.7825,16.7825,75900.0
2009-04-17 14:00:00,31.98,32.11,31.62,31.71,185700.0,16.7773,16.8455,16.5884,16.6356,185700.0
2009-04-17 14:10:00,31.72,31.85,31.55,31.8,106100.0,16.6409,16.7091,16.5517,16.6828,106100.0
2009-04-17 14:20:00,31.83,31.87,31.69,31.77,160100.0,16.6986,16.7196,16.6251,16.6671,160100.0
2009-04-17 14:30:00,31.8,32.06,31.77,32.03,93300.0,16.6828,16.8192,16.6671,16.8035,93300.0
2009-04-17 14:40:00,32.03,32.06,31.79,31.81,100800.0,16.8035,16.8192,16.6776,16.6881,100800.0
2009-04-17 14:50:00,31.78,31.78,31.39,31.39,156700.0,16.6723,16.6723,16.4677,16.4677,156700.0
2009-04-17 15:00:00,31.39,31.53,31.36,31.49,224500.0,16.4677,16.5412,16.452,16.5202,224500.0
2009-04-17 15:10:00,31.48,31.76,31.43,31.52,188200.0,16.515,16.6619,16.4887,16.5359,188200.0
2009-04-17 15:20:00,31.5,31.82,31.49,31.74,179400.0,16.5254,16.6933,16.5202,16.6514,179400.0
2009-04-17 15:30:00,31.71,31.81,31.48,31.73,249200.0,16.6356,16.6881,16.515,16.6461,249200.0
2009-04-17 15:40:00,31.71,31.96,31.68,31.85,255700.0,16.6356,16.7668,16.6199,16.7091,255700.0
2009-04-17 15:50:00,31.85,31.91,31.09,31.1,204600.0,16.7091,16.7405,16.3104,16.3156,204600.0
2009-04-20 09:30:00,30.04,30.31,30.0,30.11,184900.0,15.7595,15.9012,15.7385,15.7962,184900.0
2009-04-20 09:40:00,30.1,30.13,29.62,29.7,115800.0,15.791,15.8067,15.5392,15.5811,115800.0
2009-04-20 09:50:00,29.7,29.7,29.43,29.55,86700.0,15.5811,15.5811,15.4395,15.5024,86700.0
2009-04-20 10:00:00,29.54,29.58,29.38,29.52,139000.0,15.4972,15.5182,15.4133,15.4867,139000.0
2009-04-20 10:10:00,29.52,29.64,29.46,29.51,124100.0,15.4867,15.5497,15.4552,15.4815,124100.0
2009-04-20 10:20:00,29.51,29.82,29.51,29.7,71500.0,15.4815,15.6441,15.4815,15.5811,71500.0
2009-04-20 10:30:00,29.68,29.85,29.6,29.85,122200.0,15.5706,15.6598,15.5287,15.6598,122200.0
2009-04-20 10:40:00,29.83,29.91,29.63,29.68,132600.0,15.6493,15.6913,15.5444,15.5706,132600.0
2009-04-20 10:50:00,29.69,29.74,29.61,29.65,108300.0,15.5759,15.6021,15.5339,15.5549,108300.0
2009-04-20 11:00:00,29.63,29.63,29.38,29.5,73100.0,15.5444,15.5444,15.4133,15.4762,73100.0
2009-04-20 11:10:00,29.5,29.51,29.19,29.31,85100.0,15.4762,15.4815,15.3136,15.3765,85100.0
2009-04-20 11:20:00,29.32,29.45,29.29,29.4,81500.0,15.3818,15.45,15.366,15.4238,81500.0
2009-04-20 11:30:00,29.41,29.44,29.29,29.3,57300.0,15.429,15.4447,15.366,15.3713,57300.0
2009-04-20 11:40:00,29.29,29.31,29.15,29.27,63600.0,15.366,15.3765,15.2926,15.3556,63600.0
2009-04-20 11:50:00,29.29,29.49,29.24,29.31,95100.0,15.366,15.471,15.3398,15.3765,95100.0
2009-04-20 12:00:00,29.31,29.31,29.17,29.18,60400.0,15.3765,15.3765,15.3031,15.3083,60400.0
2009-04-20 12:10:00,29.15,29.24,29.04,29.04,78600.0,15.2926,15.3398,15.2349,15.2349,78600.0
2009-04-20 12:20:00,29.03,29.1,28.96,28.98,60500.0,15.2296,15.2664,15.1929,15.2034,60500.0
2009-04-20 12:30:00,28.99,29.0,28.81,28.83,79800.0,15.2087,15.2139,15.1142,15.1247,79800.0
2009-04-20 12:40:00,28.83,28.91,28.78,28.85,55800.0,15.1247,15.1667,15.0985,15.1352,55800.0
2009-04-20 12:50:00,28.85,28.96,28.78,28.96,94500.0,15.1352,15.1929,15.0985,15.1929,94500.0
2009-04-20 13:00:00,28.95,28.96,28.61,28.61,71600.0,15.1877,15.1929,15.0093,15.0093,71600.0
2009-04-20 13:10:00,28.62,28.64,28.53,28.58,40600.0,15.0146,15.025,14.9673,14.9936,40600.0
2009-04-20 13:20:00,28.57,28.63,28.5,28.6,62000.0,14.9883,15.0198,14.9516,15.0041,62000.0
2009-04-20 13:30:00,28.59,28.89,28.58,28.89,93400.0,14.9988,15.1562,14.9936,15.1562,93400.0
2009-04-20 13:40:00,28.92,29.08,28.87,28.89,204800.0,15.1719,15.2559,15.1457,15.1562,204800.0
2009-04-20 13:50:00,28.88,28.96,28.8,28.9,58600.0,15.151,15.1929,15.109,15.1614,58600.0
2009-04-20 14:00:00,28.88,28.88,28.64,28.65,87200.0,15.151,15.151,15.025,15.0303,87200.0
2009-04-20 14:10:00,28.65,28.66,28.45,28.53,66200.0,15.0303,15.0355,14.9254,14.9673,66200.0
2009-04-20 14:20:00,28.54,28.54,28.36,28.46,74500.0,14.9726,14.9726,14.8782,14.9306,74500.0
2009-04-20 14:30:00,28.45,28.49,28.28,28.29,98800.0,14.9254,14.9464,14.8362,14.8414,98800.0
2009-04-20 14:40:00,28.28,28.56,28.28,28.43,115700.0,14.8362,14.9831,14.8362,14.9149,115700.0
2009-04-20 14:50:00,28.44,28.51,28.2,28.26,98600.0,14.9201,14.9568,14.7942,14.8257,98600.0
2009-04-20 15:00:00,28.25,28.37,28.2,28.29,72800.0,14.8204,14.8834,14.7942,14.8414,72800.0
2009-04-20 15:10:00,28.3,28.35,28.2,28.21,118100.0,14.8467,14.8729,14.7942,14.7995,118100.0
2009-04-20 15:20:00,28.22,28.24,28.03,28.09,130400.0,14.8047,14.8152,14.705,14.7365,130400.0
2009-04-20 15:30:00,28.1,28.7,28.08,28.21,286400.0,14.7418,15.0565,14.7313,14.7995,286400.0
2009-04-20 15:40:00,28.2,28.48,28.09,28.11,240800.0,14.7942,14.9411,14.7365,14.747,240800.0
2009-04-20 15:50:00,28.1,28.25,27.71,27.88,185900.0,14.7418,14.8204,14.5371,14.6263,185900.0
2009-04-21 09:30:00,27.34,27.88,27.02,27.53,288100.0,14.343,14.6263,14.1752,14.4427,288100.0
2009-04-21 09:40:00,27.55,27.83,27.42,27.49,221700.0,14.4532,14.6001,14.385,14.4217,221700.0
2009-04-21 09:50:00,27.5,28.15,27.5,27.9,224800.0,14.427,14.768,14.427,14.6368,224800.0
2009-04-21 10:00:00,27.91,27.99,27.52,27.8,216700.0,14.6421,14.684,14.4375,14.5844,216700.0
2009-04-21 10:10:00,27.79,27.79,27.4,27.46,160600.0,14.5791,14.5791,14.3745,14.406,160600.0
2009-04-21 10:20:00,27.47,27.47,27.33,27.36,93700.0,14.4112,14.4112,14.3378,14.3535,93700.0
2009-04-21 10:30:00,27.35,27.55,27.15,27.41,150300.0,14.3483,14.4532,14.2434,14.3798,150300.0
2009-04-21 10:40:00,27.41,27.72,27.35,27.61,296000.0,14.3798,14.5424,14.3483,14.4847,296000.0
2009-04-21 10:50:00,27.62,27.96,27.59,27.96,117600.0,14.4899,14.6683,14.4742,14.6683,117600.0
2009-04-21 11:00:00,27.94,28.23,27.9,28.12,271700.0,14.6578,14.81,14.6368,14.7522,271700.0
2009-04-21 11:10:00,28.11,28.87,28.1,28.86,237900.0,14.747,15.1457,14.7418,15.1405,237900.0
2009-04-21 11:20:00,28.85,28.95,28.53,28.53,357500.0,15.1352,15.1877,14.9673,14.9673,357500.0
2009-04-21 11:30:00,28.53,28.77,28.53,28.6,120500.0,14.9673,15.0932,14.9673,15.0041,120500.0
2009-04-21 11:40:00,28.6,29.0,28.52,28.99,136700.0,15.0041,15.2139,14.9621,15.2087,136700.0
2009-04-21 11:50:00,28.98,29.01,28.83,28.83,191400.0,15.2034,15.2192,15.1247,15.1247,191400.0
2009-04-21 12:00:00,28.84,28.91,28.76,28.8,203900.0,15.13,15.1667,15.088,15.109,203900.0
2009-04-21 12:10:00,28.81,28.88,28.73,28.88,89700.0,15.1142,15.151,15.0723,15.151,89700.0
2009-04-21 12:20:00,28.88,29.0,28.76,28.89,131300.0,15.151,15.2139,15.088,15.1562,131300.0
2009-04-21 12:30:00,28.89,29.09,28.85,28.93,191800.0,15.1562,15.2611,15.1352,15.1772,191800.0
2009-04-21 12:40:00,28.94,29.16,28.87,29.11,95700.0,15.1824,15.2978,15.1457,15.2716,95700.0
2009-04-21 12:50:00,29.12,29.31,29.06,29.13,106900.0,15.2769,15.3765,15.2454,15.2821,106900.0
2009-04-21 13:00:00,29.14,29.25,29.03,29.19,125700.0,15.2874,15.3451,15.2296,15.3136,125700.0
2009-04-21 13:10:00,29.19,29.5,29.16,29.19,238600.0,15.3136,15.4762,15.2978,15.3136,238600.0
2009-04-21 13:20:00,29.18,29.25,29.13,29.15,137800.0,15.3083,15.3451,15.2821,15.2926,137800.0
2009-04-21 13:30:00,29.17,29.2,28.84,29.02,163600.0,15.3031,15.3188,15.13,15.2244,163600.0
2009-04-21 13:40:00,29.03,29.25,29.03,29.09,137600.0,15.2296,15.3451,15.2296,15.2611,137600.0
2009-04-21 13:50:00,29.1,29.18,29.06,29.11,105000.0,15.2664,15.3083,15.2454,15.2716,105000.0
2009-04-21 14:00:00,29.11,29.25,28.92,29.1,119000.0,15.2716,15.3451,15.1719,15.2664,119000.0
2009-04-21 14:10:00,29.11,29.11,28.72,28.72,146900.0,15.2716,15.2716,15.067,15.067,146900.0
2009-04-21 14:20:00,28.72,29.01,28.72,29.01,195000.0,15.067,15.2192,15.067,15.2192,195000.0
2009-04-21 14:30:00,29.01,29.29,29.01,29.22,185300.0,15.2192,15.366,15.2192,15.3293,185300.0
2009-04-21 14:40:00,29.23,29.47,29.21,29.34,230500.0,15.3346,15.4605,15.3241,15.3923,230500.0
2009-04-21 14:50:00,29.35,29.46,29.15,29.32,244000.0,15.3975,15.4552,15.2926,15.3818,244000.0
2009-04-21 15:00:00,29.33,29.98,29.3,29.97,218700.0,15.387,15.728,15.3713,15.7228,218700.0
2009-04-21 15:10:00,29.97,30.14,29.86,29.91,376100.0,15.7228,15.812,15.6651,15.6913,376100.0
2009-04-21 15:20:00,29.9,29.98,29.62,29.7,318700.0,15.6861,15.728,15.5392,15.5811,318700.0
2009-04-21 15:30:00,29.71,29.87,29.56,29.87,253600.0,15.5864,15.6703,15.5077,15.6703,253600.0
2009-04-21 15:40:00,29.89,29.94,29.35,29.51,278300.0,15.6808,15.707,15.3975,15.4815,278300.0
2009-04-21 15:50:00,29.47,30.42,29.44,30.41,191200.0,15.4605,15.9589,15.4447,15.9536,191200.0
2009-04-22 09:30:00,29.7,29.88,29.41,29.67,153600.0,15.5811,15.6756,15.429,15.5654,153600.0
2009-04-22 09:40:00,29.69,29.69,29.25,29.25,247100.0,15.5759,15.5759,15.3451,15.3451,247100.0
2009-04-22 09:50:00,29.25,29.41,29.17,29.36,274900.0,15.3451,15.429,15.3031,15.4028,274900.0
2009-04-22 10:00:00,29.38,30.09,29.38,29.98,347500.0,15.4133,15.7857,15.4133,15.728,347500.0
2009-04-22 10:10:00,29.97,30.54,29.87,30.36,297300.0,15.7228,16.0218,15.6703,15.9274,297300.0
2009-04-22 10:20:00,30.36,30.73,30.36,30.7,383300.0,15.9274,16.1215,15.9274,16.1058,383300.0
2009-04-22 10:30:00,30.71,30.76,30.25,30.36,290200.0,16.111,16.1372,15.8697,15.9274,290200.0
2009-04-22 10:40:00,30.35,30.45,30.08,30.17,282500.0,15.9221,15.9746,15.7805,15.8277,282500.0
2009-04-22 10:50:00,30.16,30.44,30.11,30.13,265000.0,15.8225,15.9694,15.7962,15.8067,265000.0
2009-04-22 11:00:00,30.14,30.18,29.85,29.9,220000.0,15.812,15.833,15.6598,15.6861,220000.0
2009-04-22 11:10:00,29.91,30.01,29.87,29.97,225500.0,15.6913,15.7438,15.6703,15.7228,225500.0
2009-04-22 11:20:00,29.97,30.31,29.92,30.3,172800.0,15.7228,15.9012,15.6966,15.8959,172800.0
2009-04-22 11:30:00,30.34,30.46,30.29,30.44,161200.0,15.9169,15.9798,15.8907,15.9694,161200.0
2009-04-22 11:40:00,30.45,30.55,30.35,30.39,141600.0,15.9746,16.0271,15.9221,15.9431,141600.0
2009-04-22 11:50:00,30.39,30.39,30.29,30.37,126300.0,15.9431,15.9431,15.8907,15.9326,126300.0
2009-04-22 12:00:00,30.37,30.38,30.09,30.22,240600.0,15.9326,15.9379,15.7857,15.8539,240600.0
2009-04-22 12:10:00,30.21,30.29,30.06,30.06,137200.0,15.8487,15.8907,15.77,15.77,137200.0
2009-04-22 12:20:00,30.06,30.09,29.82,29.82,134700.0,15.77,15.7857,15.6441,15.6441,134700.0
2009-04-22 12:30:00,29.82,29.88,29.56,29.77,152600.0,15.6441,15.6756,15.5077,15.6179,152600.0
2009-04-22 12:40:00,29.78,29.8,29.41,29.52,241500.0,15.6231,15.6336,15.429,15.4867,241500.0
2009-04-22 12:50:00,29.52,29.75,29.38,29.7,258300.0,15.4867,15.6074,15.4133,15.5811,258300.0
2009-04-22 13:00:00,29.7,29.83,29.62,29.7,255600.0,15.5811,15.6493,15.5392,15.5811,255600.0
2009-04-22 13:10:00,29.69,29.81,29.55,29.75,196600.0,15.5759,15.6388,15.5024,15.6074,196600.0
2009-04-22 13:20:00,29.76,30.2,29.76,30.1,143000.0,15.6126,15.8434,15.6126,15.791,143000.0
2009-04-22 13:30:00,30.1,30.38,30.0,30.3,251100.0,15.791,15.9379,15.7385,15.8959,251100.0
2009-04-22 13:40:00,30.3,30.37,30.06,30.18,186900.0,15.8959,15.9326,15.77,15.833,186900.0
2009-04-22 13:50:00,30.16,30.21,29.86,29.86,210100.0,15.8225,15.8487,15.6651,15.6651,210100.0
2009-04-22 14:00:00,29.87,30.11,29.78,29.99,274300.0,15.6703,15.7962,15.6231,15.7333,274300.0
2009-04-22 14:10:00,29.97,30.4,29.96,30.24,212400.0,15.7228,15.9484,15.7175,15.8644,212400.0
2009-04-22 14:20:00,30.22,30.34,30.15,30.21,184500.0,15.8539,15.9169,15.8172,15.8487,184500.0
2009-04-22 14:30:00,30.22,30.67,30.22,30.67,223500.0,15.8539,16.09,15.8539,16.09,223500.0
2009-04-22 14:40:00,30.67,30.79,30.56,30.63,234600.0,16.09,16.153,16.0323,16.069,234600.0
2009-04-22 14:50:00,30.64,30.73,30.24,30.32,261300.0,16.0743,16.1215,15.8644,15.9064,261300.0
2009-04-22 15:00:00,30.33,30.49,30.08,30.44,388200.0,15.9116,15.9956,15.7805,15.9694,388200.0
2009-04-22 15:10:00,30.45,30.9,30.45,30.5,286900.0,15.9746,16.2107,15.9746,16.0008,286900.0
2009-04-22 15:20:00,30.52,30.68,30.38,30.46,347000.0,16.0113,16.0953,15.9379,15.9798,347000.0
2009-04-22 15:30:00,30.44,30.48,29.77,29.93,236300.0,15.9694,15.9903,15.6179,15.7018,236300.0
2009-04-22 15:40:00,29.93,30.19,29.8,29.87,394700.0,15.7018,15.8382,15.6336,15.6703,394700.0
2009-04-22 15:50:00,29.87,29.92,29.12,29.24,306700.0,15.6703,15.6966,15.2769,15.3398,306700.0
2009-04-23 09:30:00,29.48,29.86,29.31,29.82,272000.0,15.4657,15.6651,15.3765,15.6441,272000.0
2009-04-23 09:40:00,29.82,29.99,29.62,29.83,344800.0,15.6441,15.7333,15.5392,15.6493,344800.0
2009-04-23 09:50:00,29.83,29.89,29.47,29.5,199800.0,15.6493,15.6808,15.4605,15.4762,199800.0
2009-04-23 10:00:00,29.48,29.48,29.04,29.32,194700.0,15.4657,15.4657,15.2349,15.3818,194700.0
2009-04-23 10:10:00,29.31,29.59,29.31,29.53,154500.0,15.3765,15.5234,15.3765,15.492,154500.0
2009-04-23 10:20:00,29.52,29.7,29.37,29.6,179400.0,15.4867,15.5811,15.408,15.5287,179400.0
2009-04-23 10:30:00,29.63,29.75,29.4,29.59,208200.0,15.5444,15.6074,15.4238,15.5234,208200.0
2009-04-23 10:40:00,29.59,29.72,29.3,29.41,160600.0,15.5234,15.5916,15.3713,15.429,160600.0
2009-04-23 10:50:00,29.38,29.41,29.21,29.23,101300.0,15.4133,15.429,15.3241,15.3346,101300.0
2009-04-23 11:00:00,29.19,29.34,29.11,29.17,70400.0,15.3136,15.3923,15.2716,15.3031,70400.0
2009-04-23 11:10:00,29.17,29.25,29.02,29.06,49700.0,15.3031,15.3451,15.2244,15.2454,49700.0
2009-04-23 11:20:00,29.05,29.27,29.0,29.18,106800.0,15.2401,15.3556,15.2139,15.3083,106800.0
2009-04-23 11:30:00,29.15,29.28,29.06,29.17,114000.0,15.2926,15.3608,15.2454,15.3031,114000.0
2009-04-23 11:40:00,29.16,29.24,29.09,29.14,143900.0,15.2978,15.3398,15.2611,15.2874,143900.0
2009-04-23 11:50:00,29.18,29.26,29.07,29.2,84400.0,15.3083,15.3503,15.2506,15.3188,84400.0
2009-04-23 12:00:00,29.19,29.21,29.0,29.07,80300.0,15.3136,15.3241,15.2139,15.2506,80300.0
2009-04-23 12:10:00,29.08,29.33,29.08,29.29,49400.0,15.2559,15.387,15.2559,15.366,49400.0
2009-04-23 12:20:00,29.29,29.33,29.2,29.25,73500.0,15.366,15.387,15.3188,15.3451,73500.0
2009-04-23 12:30:00,29.28,29.31,29.12,29.31,71400.0,15.3608,15.3765,15.2769,15.3765,71400.0
2009-04-23 12:40:00,29.31,29.41,29.3,29.33,62500.0,15.3765,15.429,15.3713,15.387,62500.0
2009-04-23 12:50:00,29.33,29.5,29.32,29.48,66500.0,15.387,15.4762,15.3818,15.4657,66500.0
2009-04-23 13:00:00,29.48,29.74,29.48,29.66,79100.0,15.4657,15.6021,15.4657,15.5602,79100.0
2009-04-23 13:10:00,29.68,29.7,29.55,29.65,94300.0,15.5706,15.5811,15.5024,15.5549,94300.0
2009-04-23 13:20:00,29.63,29.78,29.61,29.72,72500.0,15.5444,15.6231,15.5339,15.5916,72500.0
2009-04-23 13:30:00,29.72,29.77,29.6,29.72,113600.0,15.5916,15.6179,15.5287,15.5916,113600.0
2009-04-23 13:40:00,29.71,29.72,29.48,29.59,122600.0,15.5864,15.5916,15.4657,15.5234,122600.0
2009-04-23 13:50:00,29.59,29.7,29.47,29.67,118300.0,15.5234,15.5811,15.4605,15.5654,118300.0
2009-04-23 14:00:00,29.69,29.69,29.45,29.49,99000.0,15.5759,15.5759,15.45,15.471,99000.0
2009-04-23 14:10:00,29.49,29.69,29.39,29.65,125800.0,15.471,15.5759,15.4185,15.5549,125800.0
2009-04-23 14:20:00,29.63,29.79,29.58,29.76,149300.0,15.5444,15.6284,15.5182,15.6126,149300.0
2009-04-23 14:30:00,29.78,30.12,29.73,30.07,130500.0,15.6231,15.8015,15.5969,15.7752,130500.0
2009-04-23 14:40:00,30.07,30.23,30.04,30.15,173800.0,15.7752,15.8592,15.7595,15.8172,173800.0
2009-04-23 14:50:00,30.15,30.26,29.84,30.04,188300.0,15.8172,15.8749,15.6546,15.7595,188300.0
2009-04-23 15:00:00,30.05,30.14,29.78,29.93,350700.0,15.7648,15.812,15.6231,15.7018,350700.0
2009-04-23 15:10:00,29.94,29.94,29.45,29.54,237600.0,15.707,15.707,15.45,15.4972,237600.0
2009-04-23 15:20:00,29.54,29.68,29.3,29.46,259600.0,15.4972,15.5706,15.3713,15.4552,259600.0
2009-04-23 15:30:00,29.44,29.47,29.2,29.41,401200.0,15.4447,15.4605,15.3188,15.429,401200.0
2009-04-23 15:40:00,29.42,29.95,29.42,29.83,345500.0,15.4342,15.7123,15.4342,15.6493,345500.0
2009-04-23 15:50:00,29.87,30.79,29.8,30.61,237400.0,15.6703,16.153,15.6336,16.0585,237400.0
2009-04-24 09:30:00,30.86,30.86,30.3,30.54,135900.0,16.1897,16.1897,15.8959,16.0218,135900.0
2009-04-24 09:40:00,30.53,30.63,30.24,30.42,187000.0,16.0166,16.069,15.8644,15.9589,187000.0
2009-04-24 09:50:00,30.43,30.77,30.41,30.7,234400.0,15.9641,16.1425,15.9536,16.1058,234400.0
2009-04-24 10:00:00,30.72,31.24,30.71,30.87,235700.0,16.1162,16.389,16.111,16.1949,235700.0
2009-04-24 10:10:00,30.85,31.03,30.77,30.86,243400.0,16.1844,16.2789,16.1425,16.1897,243400.0
2009-04-24 10:20:00,30.88,30.99,30.63,30.88,321500.0,16.2002,16.2579,16.069,16.2002,321500.0
2009-04-24 10:30:00,30.89,31.09,30.89,31.0,204200.0,16.2054,16.3104,16.2054,16.2631,204200.0
2009-04-24 10:40:00,30.99,31.22,30.98,31.18,152600.0,16.2579,16.3786,16.2526,16.3576,152600.0
2009-04-24 10:50:00,31.18,31.25,31.1,31.13,162200.0,16.3576,16.3943,16.3156,16.3313,162200.0
2009-04-24 11:00:00,31.14,31.23,30.99,31.05,100500.0,16.3366,16.3838,16.2579,16.2894,100500.0
2009-04-24 11:10:00,31.05,31.21,31.01,31.11,128400.0,16.2894,16.3733,16.2684,16.3208,128400.0
2009-04-24 11:20:00,31.13,31.14,31.01,31.09,111600.0,16.3313,16.3366,16.2684,16.3104,111600.0
2009-04-24 11:30:00,31.11,31.23,31.08,31.21,89000.0,16.3208,16.3838,16.3051,16.3733,89000.0
2009-04-24 11:40:00,31.21,31.33,31.1,31.21,94700.0,16.3733,16.4363,16.3156,16.3733,94700.0
2009-04-24 11:50:00,31.21,31.33,31.17,31.24,115900.0,16.3733,16.4363,16.3523,16.389,115900.0
2009-04-24 12:00:00,31.26,31.3,31.13,31.24,204400.0,16.3995,16.4205,16.3313,16.389,204400.0
2009-04-24 12:10:00,31.23,31.26,31.13,31.2,126300.0,16.3838,16.3995,16.3313,16.3681,126300.0
2009-04-24 12:20:00,31.18,31.28,31.14,31.22,78400.0,16.3576,16.41,16.3366,16.3786,78400.0
2009-04-24 12:30:00,31.21,31.59,31.21,31.59,97000.0,16.3733,16.5727,16.3733,16.5727,97000.0
2009-04-24 12:40:00,31.6,31.6,31.39,31.44,118900.0,16.5779,16.5779,16.4677,16.494,118900.0
2009-04-24 12:50:00,31.45,31.63,31.36,31.6,116400.0,16.4992,16.5937,16.452,16.5779,116400.0
2009-04-24 13:00:00,31.61,31.67,31.56,31.58,69600.0,16.5832,16.6146,16.5569,16.5674,69600.0
2009-04-24 13:10:00,31.58,31.61,31.48,31.6,70400.0,16.5674,16.5832,16.515,16.5779,70400.0
2009-04-24 13:20:00,31.63,31.8,31.54,31.7,122200.0,16.5937,16.6828,16.5464,16.6304,122200.0
2009-04-24 13:30:00,31.71,31.71,31.4,31.45,287200.0,16.6356,16.6356,16.473,16.4992,287200.0
2009-04-24 13:40:00,31.44,31.52,31.41,31.52,89100.0,16.494,16.5359,16.4782,16.5359,89100.0
2009-04-24 13:50:00,31.51,31.52,31.38,31.48,120600.0,16.5307,16.5359,16.4625,16.515,120600.0
2009-04-24 14:00:00,31.48,31.76,31.09,31.23,604900.0,16.515,16.6619,16.3104,16.3838,604900.0
2009-04-24 14:10:00,31.24,31.43,30.92,31.37,477300.0,16.389,16.4887,16.2212,16.4572,477300.0
2009-04-24 14:20:00,31.36,31.58,31.27,31.58,356200.0,16.452,16.5674,16.4048,16.5674,356200.0
2009-04-24 14:30:00,31.59,32.07,31.58,32.02,254200.0,16.5727,16.8245,16.5674,16.7983,254200.0
2009-04-24 14:40:00,32.01,32.53,31.88,32.29,294800.0,16.793,17.0658,16.7248,16.9399,294800.0
2009-04-24 14:50:00,32.3,32.7,32.28,32.7,191900.0,16.9451,17.155,16.9347,17.155,191900.0
2009-04-24 15:00:00,32.71,32.84,32.48,32.58,326100.0,17.1602,17.2284,17.0396,17.092,326100.0
2009-04-24 15:10:00,32.56,32.71,32.41,32.59,312700.0,17.0815,17.1602,17.0029,17.0973,312700.0
2009-04-24 15:20:00,32.59,32.82,32.57,32.7,143100.0,17.0973,17.2179,17.0868,17.155,143100.0
2009-04-24 15:30:00,32.7,33.0,32.49,32.69,287200.0,17.155,17.3124,17.0448,17.1497,287200.0
2009-04-24 15:40:00,32.77,32.91,32.58,32.82,309600.0,17.1917,17.2652,17.092,17.2179,309600.0
2009-04-24 15:50:00,32.82,32.84,32.01,32.09,212800.0,17.2179,17.2284,16.793,16.835,212800.0
2009-04-27 09:30:00,31.48,31.69,31.0,31.12,158600.0,16.515,16.6251,16.2631,16.3261,158600.0
2009-04-27 09:40:00,31.09,31.2,31.0,31.2,174500.0,16.3104,16.3681,16.2631,16.3681,174500.0
2009-04-27 09:50:00,31.18,31.52,31.12,31.34,126200.0,16.3576,16.5359,16.3261,16.4415,126200.0
2009-04-27 10:00:00,31.35,31.52,31.14,31.14,143800.0,16.4468,16.5359,16.3366,16.3366,143800.0
2009-04-27 10:10:00,31.2,31.46,31.04,31.41,187600.0,16.3681,16.5045,16.2841,16.4782,187600.0
2009-04-27 10:20:00,31.4,31.54,31.24,31.36,178100.0,16.473,16.5464,16.389,16.452,178100.0
2009-04-27 10:30:00,31.31,31.39,31.21,31.34,148700.0,16.4258,16.4677,16.3733,16.4415,148700.0
2009-04-27 10:40:00,31.34,31.54,31.31,31.41,118900.0,16.4415,16.5464,16.4258,16.4782,118900.0
2009-04-27 10:50:00,31.41,31.47,31.33,31.43,96800.0,16.4782,16.5097,16.4363,16.4887,96800.0
2009-04-27 11:00:00,31.41,31.52,31.32,31.44,164600.0,16.4782,16.5359,16.431,16.494,164600.0
2009-04-27 11:10:00,31.45,31.46,31.21,31.22,126300.0,16.4992,16.5045,16.3733,16.3786,126300.0
2009-04-27 11:20:00,31.22,31.33,31.18,31.33,94000.0,16.3786,16.4363,16.3576,16.4363,94000.0
2009-04-27 11:30:00,31.34,31.37,31.17,31.21,90100.0,16.4415,16.4572,16.3523,16.3733,90100.0
2009-04-27 11:40:00,31.21,31.3,31.16,31.25,104300.0,16.3733,16.4205,16.3471,16.3943,104300.0
2009-04-27 11:50:00,31.24,31.25,31.0,31.05,98600.0,16.389,16.3943,16.2631,16.2894,98600.0
2009-04-27 12:00:00,31.04,31.09,30.9,30.97,92600.0,16.2841,16.3104,16.2107,16.2474,92600.0
2009-04-27 12:10:00,30.96,30.98,30.81,30.82,59000.0,16.2422,16.2526,16.1635,16.1687,59000.0
2009-04-27 12:20:00,30.82,30.85,30.65,30.75,67800.0,16.1687,16.1844,16.0795,16.132,67800.0
2009-04-27 12:30:00,30.75,30.75,30.48,30.52,93500.0,16.132,16.132,15.9903,16.0113,93500.0
2009-04-27 12:40:00,30.51,30.51,30.33,30.4,85000.0,16.0061,16.0061,15.9116,15.9484,85000.0
2009-04-27 12:50:00,30.39,30.48,30.27,30.43,102100.0,15.9431,15.9903,15.8802,15.9641,102100.0
2009-04-27 13:00:00,30.43,30.47,30.23,30.23,112000.0,15.9641,15.9851,15.8592,15.8592,112000.0
2009-04-27 13:10:00,30.24,30.35,30.1,30.1,110700.0,15.8644,15.9221,15.791,15.791,110700.0
2009-04-27 13:20:00,30.09,30.12,29.96,29.96,112500.0,15.7857,15.8015,15.7175,15.7175,112500.0
2009-04-27 13:30:00,29.95,29.97,29.86,29.94,113600.0,15.7123,15.7228,15.6651,15.707,113600.0
2009-04-27 13:40:00,29.93,30.12,29.9,29.92,120000.0,15.7018,15.8015,15.6861,15.6966,120000.0
2009-04-27 13:50:00,29.93,29.97,29.79,29.93,123600.0,15.7018,15.7228,15.6284,15.7018,123600.0
2009-04-27 14:00:00,29.92,29.92,29.69,29.69,158400.0,15.6966,15.6966,15.5759,15.5759,158400.0
2009-04-27 14:10:00,29.69,29.82,29.59,29.69,206500.0,15.5759,15.6441,15.5234,15.5759,206500.0
2009-04-27 14:20:00,29.68,29.91,29.63,29.87,180600.0,15.5706,15.6913,15.5444,15.6703,180600.0
2009-04-27 14:30:00,29.88,30.11,29.88,29.98,252600.0,15.6756,15.7962,15.6756,15.728,252600.0
2009-04-27 14:40:00,29.99,30.09,29.88,29.94,160600.0,15.7333,15.7857,15.6756,15.707,160600.0
2009-04-27 14:50:00,29.96,30.07,29.83,29.86,200100.0,15.7175,15.7752,15.6493,15.6651,200100.0
2009-04-27 15:00:00,29.87,29.89,29.44,29.49,219100.0,15.6703,15.6808,15.4447,15.471,219100.0
2009-04-27 15:10:00,29.49,29.83,29.43,29.8,307100.0,15.471,15.6493,15.4395,15.6336,307100.0
2009-04-27 15:20:00,29.81,29.86,29.35,29.42,317200.0,15.6388,15.6651,15.3975,15.4342,317200.0
2009-04-27 15:30:00,29.4,29.53,29.31,29.36,212800.0,15.4238,15.492,15.3765,15.4028,212800.0
2009-04-27 15:40:00,29.34,30.45,29.27,30.34,325000.0,15.3923,15.9746,15.3556,15.9169,325000.0
2009-04-27 15:50:00,30.32,30.37,30.0,30.2,249400.0,15.9064,15.9326,15.7385,15.8434,249400.0
2009-04-28 09:30:00,29.86,29.88,29.41,29.85,179700.0,15.6651,15.6756,15.429,15.6598,179700.0
2009-04-28 09:40:00,29.83,29.92,29.77,29.81,127300.0,15.6493,15.6966,15.6179,15.6388,127300.0
2009-04-28 09:50:00,29.82,30.23,29.82,30.19,165600.0,15.6441,15.8592,15.6441,15.8382,165600.0
2009-04-28 10:00:00,30.23,30.83,30.22,30.53,324000.0,15.8592,16.174,15.8539,16.0166,324000.0
2009-04-28 10:10:00,30.51,30.6,30.32,30.55,248600.0,16.0061,16.0533,15.9064,16.0271,248600.0
2009-04-28 10:20:00,30.57,30.75,30.53,30.72,144300.0,16.0376,16.132,16.0166,16.1162,144300.0
2009-04-28 10:30:00,30.73,30.9,30.66,30.9,167500.0,16.1215,16.2107,16.0848,16.2107,167500.0
2009-04-28 10:40:00,30.92,31.26,30.92,31.12,216900.0,16.2212,16.3995,16.2212,16.3261,216900.0
2009-04-28 10:50:00,31.13,31.17,30.76,30.83,147700.0,16.3313,16.3523,16.1372,16.174,147700.0
2009-04-28 11:00:00,30.84,30.96,30.71,30.8,133800.0,16.1792,16.2422,16.111,16.1582,133800.0
2009-04-28 11:10:00,30.78,30.82,30.63,30.67,82800.0,16.1477,16.1687,16.069,16.09,82800.0
2009-04-28 11:20:00,30.68,30.78,30.61,30.67,98300.0,16.0953,16.1477,16.0585,16.09,98300.0
2009-04-28 11:30:00,30.68,30.82,30.64,30.8,155200.0,16.0953,16.1687,16.0743,16.1582,155200.0
2009-04-28 11:40:00,30.8,30.81,30.59,30.59,65800.0,16.1582,16.1635,16.048,16.048,65800.0
2009-04-28 11:50:00,30.58,30.63,30.53,30.6,61600.0,16.0428,16.069,16.0166,16.0533,61600.0
2009-04-28 12:00:00,30.61,30.82,30.61,30.7,107300.0,16.0585,16.1687,16.0585,16.1058,107300.0
2009-04-28 12:10:00,30.71,30.81,30.68,30.72,87100.0,16.111,16.1635,16.0953,16.1162,87100.0
2009-04-28 12:20:00,30.72,30.95,30.7,30.84,86500.0,16.1162,16.2369,16.1058,16.1792,86500.0
2009-04-28 12:30:00,30.84,30.94,30.81,30.82,84300.0,16.1792,16.2317,16.1635,16.1687,84300.0
2009-04-28 12:40:00,30.82,30.93,30.82,30.92,74700.0,16.1687,16.2264,16.1687,16.2212,74700.0
2009-04-28 12:50:00,30.93,30.94,30.81,30.9,65200.0,16.2264,16.2317,16.1635,16.2107,65200.0
2009-04-28 13:00:00,30.9,31.03,30.8,30.86,97600.0,16.2107,16.2789,16.1582,16.1897,97600.0
2009-04-28 13:10:00,30.87,30.91,30.81,30.88,136100.0,16.1949,16.2159,16.1635,16.2002,136100.0
2009-04-28 13:20:00,30.87,30.9,30.67,30.74,165200.0,16.1949,16.2107,16.09,16.1267,165200.0
2009-04-28 13:30:00,30.74,30.92,30.71,30.86,121100.0,16.1267,16.2212,16.111,16.1897,121100.0
2009-04-28 13:40:00,30.87,30.94,30.73,30.79,146600.0,16.1949,16.2317,16.1215,16.153,146600.0
2009-04-28 13:50:00,30.8,30.8,30.61,30.73,117700.0,16.1582,16.1582,16.0585,16.1215,117700.0
2009-04-28 14:00:00,30.73,30.9,30.71,30.8,206000.0,16.1215,16.2107,16.111,16.1582,206000.0
2009-04-28 14:10:00,30.79,30.86,30.68,30.75,106100.0,16.153,16.1897,16.0953,16.132,106100.0
2009-04-28 14:20:00,30.74,30.98,30.72,30.94,174500.0,16.1267,16.2526,16.1162,16.2317,174500.0
2009-04-28 14:30:00,30.94,31.17,30.94,31.17,133700.0,16.2317,16.3523,16.2317,16.3523,133700.0
2009-04-28 14:40:00,31.17,31.18,30.97,31.01,183700.0,16.3523,16.3576,16.2474,16.2684,183700.0
2009-04-28 14:50:00,31.02,31.13,30.97,30.99,122100.0,16.2736,16.3313,16.2474,16.2579,122100.0
2009-04-28 15:00:00,31.0,31.14,30.97,31.1,201200.0,16.2631,16.3366,16.2474,16.3156,201200.0
2009-04-28 15:10:00,31.1,31.3,31.0,31.0,199500.0,16.3156,16.4205,16.2631,16.2631,199500.0
2009-04-28 15:20:00,31.0,31.07,30.84,30.85,249600.0,16.2631,16.2999,16.1792,16.1844,249600.0
2009-04-28 15:30:00,30.85,30.85,30.63,30.68,206300.0,16.1844,16.1844,16.069,16.0953,206300.0
2009-04-28 15:40:00,30.66,30.66,30.15,30.44,278000.0,16.0848,16.0848,15.8172,15.9694,278000.0
2009-04-28 15:50:00,30.43,30.64,30.28,30.49,273600.0,15.9641,16.0743,15.8854,15.9956,273600.0
2009-04-29 09:30:00,30.92,31.13,30.63,30.9,162200.0,16.2212,16.3313,16.069,16.2107,162200.0
2009-04-29 09:40:00,30.91,31.09,30.73,31.07,156300.0,16.2159,16.3104,16.1215,16.2999,156300.0
2009-04-29 09:50:00,31.08,31.33,31.07,31.31,159100.0,16.3051,16.4363,16.2999,16.4258,159100.0
2009-04-29 10:00:00,31.33,31.45,31.22,31.26,203600.0,16.4363,16.4992,16.3786,16.3995,203600.0
2009-04-29 10:10:00,31.26,31.39,31.15,31.35,245400.0,16.3995,16.4677,16.3418,16.4468,245400.0
2009-04-29 10:20:00,31.35,31.49,31.27,31.45,131200.0,16.4468,16.5202,16.4048,16.4992,131200.0
2009-04-29 10:30:00,31.44,31.55,31.37,31.43,108700.0,16.494,16.5517,16.4572,16.4887,108700.0
2009-04-29 10:40:00,31.44,31.54,31.43,31.48,148000.0,16.494,16.5464,16.4887,16.515,148000.0
2009-04-29 10:50:00,31.45,31.53,31.43,31.53,65900.0,16.4992,16.5412,16.4887,16.5412,65900.0
2009-04-29 11:00:00,31.53,31.56,31.43,31.54,75200.0,16.5412,16.5569,16.4887,16.5464,75200.0
2009-04-29 11:10:00,31.54,31.55,31.41,31.49,96200.0,16.5464,16.5517,16.4782,16.5202,96200.0
2009-04-29 11:20:00,31.51,31.63,31.5,31.56,67300.0,16.5307,16.5937,16.5254,16.5569,67300.0
2009-04-29 11:30:00,31.58,31.61,31.47,31.54,92100.0,16.5674,16.5832,16.5097,16.5464,92100.0
2009-04-29 11:40:00,31.54,31.58,31.48,31.52,97900.0,16.5464,16.5674,16.515,16.5359,97900.0
2009-04-29 11:50:00,31.51,31.56,31.46,31.46,57400.0,16.5307,16.5569,16.5045,16.5045,57400.0
2009-04-29 12:00:00,31.47,31.55,31.46,31.46,64100.0,16.5097,16.5517,16.5045,16.5045,64100.0
2009-04-29 12:10:00,31.45,31.5,31.39,31.4,90200.0,16.4992,16.5254,16.4677,16.473,90200.0
2009-04-29 12:20:00,31.42,31.52,31.39,31.5,102800.0,16.4835,16.5359,16.4677,16.5254,102800.0
2009-04-29 12:30:00,31.51,31.54,31.46,31.48,34200.0,16.5307,16.5464,16.5045,16.515,34200.0
2009-04-29 12:40:00,31.48,31.56,31.46,31.54,55400.0,16.515,16.5569,16.5045,16.5464,55400.0
2009-04-29 12:50:00,31.53,31.62,31.5,31.61,47100.0,16.5412,16.5884,16.5254,16.5832,47100.0
2009-04-29 13:00:00,31.6,31.77,31.58,31.66,74200.0,16.5779,16.6671,16.5674,16.6094,74200.0
2009-04-29 13:10:00,31.67,31.82,31.66,31.77,76200.0,16.6146,16.6933,16.6094,16.6671,76200.0
2009-04-29 13:20:00,31.77,32.06,31.75,32.01,79300.0,16.6671,16.8192,16.6566,16.793,79300.0
2009-04-29 13:30:00,32.01,32.03,31.91,31.92,58400.0,16.793,16.8035,16.7405,16.7458,58400.0
2009-04-29 13:40:00,31.91,31.96,31.9,31.91,48800.0,16.7405,16.7668,16.7353,16.7405,48800.0
2009-04-29 13:50:00,31.89,31.94,31.76,31.76,55600.0,16.7301,16.7563,16.6619,16.6619,55600.0
2009-04-29 14:00:00,31.76,31.87,31.72,31.81,95700.0,16.6619,16.7196,16.6409,16.6881,95700.0
2009-04-29 14:10:00,31.84,31.99,31.54,31.68,136000.0,16.7038,16.7825,16.5464,16.6199,136000.0
2009-04-29 14:20:00,31.71,31.89,31.64,31.85,169700.0,16.6356,16.7301,16.5989,16.7091,169700.0
2009-04-29 14:30:00,31.9,32.24,31.79,32.14,262300.0,16.7353,16.9137,16.6776,16.8612,262300.0
2009-04-29 14:40:00,32.14,32.24,31.78,31.92,220500.0,16.8612,16.9137,16.6723,16.7458,220500.0
2009-04-29 14:50:00,31.92,32.08,31.87,32.07,295000.0,16.7458,16.8297,16.7196,16.8245,295000.0
2009-04-29 15:00:00,32.09,32.3,31.96,32.2,190400.0,16.835,16.9451,16.7668,16.8927,190400.0
2009-04-29 15:10:00,32.22,32.25,32.01,32.04,131600.0,16.9032,16.9189,16.793,16.8087,131600.0
2009-04-29 15:20:00,32.03,32.09,31.41,31.5,222200.0,16.8035,16.835,16.4782,16.5254,222200.0
2009-04-29 15:30:00,31.47,31.66,31.36,31.64,225700.0,16.5097,16.6094,16.452,16.5989,225700.0
2009-04-29 15:40:00,31.63,31.77,31.29,31.42,216600.0,16.5937,16.6671,16.4153,16.4835,216600.0
2009-04-29 15:50:00,31.43,31.94,31.35,31.82,250800.0,16.4887,16.7563,16.4468,16.6933,250800.0
2009-04-30 09:30:00,32.22,32.49,32.03,32.32,194400.0,16.9032,17.0448,16.8035,16.9556,194400.0
2009-04-30 09:40:00,32.33,32.44,32.17,32.24,163500.0,16.9609,17.0186,16.8769,16.9137,163500.0
2009-04-30 09:50:00,32.23,32.49,32.22,32.42,127000.0,16.9084,17.0448,16.9032,17.0081,127000.0
2009-04-30 10:00:00,32.46,32.84,32.44,32.77,176500.0,17.0291,17.2284,17.0186,17.1917,176500.0
2009-04-30 10:10:00,32.79,32.9,32.72,32.86,210500.0,17.2022,17.2599,17.1655,17.2389,210500.0
2009-04-30 10:20:00,32.87,32.95,32.74,32.95,125100.0,17.2442,17.2861,17.176,17.2861,125100.0
2009-04-30 10:30:00,32.95,32.97,32.87,32.9,118300.0,17.2861,17.2966,17.2442,17.2599,118300.0
2009-04-30 10:40:00,32.89,32.91,32.6,32.68,126600.0,17.2547,17.2652,17.1025,17.1445,126600.0
2009-04-30 10:50:00,32.69,32.78,32.67,32.76,89800.0,17.1497,17.197,17.1393,17.1865,89800.0
2009-04-30 11:00:00,32.76,32.81,32.71,32.8,66900.0,17.1865,17.2127,17.1602,17.2075,66900.0
2009-04-30 11:10:00,32.82,32.88,32.77,32.77,76000.0,17.2179,17.2494,17.1917,17.1917,76000.0
2009-04-30 11:20:00,32.75,32.84,32.73,32.83,79900.0,17.1812,17.2284,17.1707,17.2232,79900.0
2009-04-30 11:30:00,32.82,32.89,32.72,32.72,63500.0,17.2179,17.2547,17.1655,17.1655,63500.0
2009-04-30 11:40:00,32.73,32.78,32.71,32.74,87800.0,17.1707,17.197,17.1602,17.176,87800.0
2009-04-30 11:50:00,32.75,32.75,32.5,32.51,80500.0,17.1812,17.1812,17.0501,17.0553,80500.0
2009-04-30 12:00:00,32.51,32.6,32.41,32.5,103800.0,17.0553,17.1025,17.0029,17.0501,103800.0
2009-04-30 12:10:00,32.49,32.63,32.47,32.59,87500.0,17.0448,17.1183,17.0343,17.0973,87500.0
2009-04-30 12:20:00,32.59,32.64,32.49,32.58,122400.0,17.0973,17.1235,17.0448,17.092,122400.0
2009-04-30 12:30:00,32.59,32.6,32.16,32.26,126400.0,17.0973,17.1025,16.8717,16.9242,126400.0
2009-04-30 12:40:00,32.25,32.25,31.8,31.8,143700.0,16.9189,16.9189,16.6828,16.6828,143700.0
2009-04-30 12:50:00,31.78,31.92,31.74,31.9,120700.0,16.6723,16.7458,16.6514,16.7353,120700.0
2009-04-30 13:00:00,31.88,32.0,31.72,31.99,93000.0,16.7248,16.7878,16.6409,16.7825,93000.0
2009-04-30 13:10:00,31.97,32.01,31.77,31.78,140500.0,16.772,16.793,16.6671,16.6723,140500.0
2009-04-30 13:20:00,31.76,31.78,31.59,31.74,119200.0,16.6619,16.6723,16.5727,16.6514,119200.0
2009-04-30 13:30:00,31.71,31.94,31.65,31.79,136600.0,16.6356,16.7563,16.6041,16.6776,136600.0
2009-04-30 13:40:00,31.81,32.05,31.8,32.03,147000.0,16.6881,16.814,16.6828,16.8035,147000.0
2009-04-30 13:50:00,32.04,32.21,31.93,32.13,134400.0,16.8087,16.8979,16.751,16.856,134400.0
2009-04-30 14:00:00,32.13,32.3,32.12,32.27,152000.0,16.856,16.9451,16.8507,16.9294,152000.0
2009-04-30 14:10:00,32.26,32.32,32.1,32.32,131400.0,16.9242,16.9556,16.8402,16.9556,131400.0
2009-04-30 14:20:00,32.33,32.46,32.32,32.46,172000.0,16.9609,17.0291,16.9556,17.0291,172000.0
2009-04-30 14:30:00,32.45,32.5,32.21,32.32,168800.0,17.0238,17.0501,16.8979,16.9556,168800.0
2009-04-30 14:40:00,32.33,32.33,32.01,32.12,155400.0,16.9609,16.9609,16.793,16.8507,155400.0
2009-04-30 14:50:00,32.12,32.36,32.07,32.3,150100.0,16.8507,16.9766,16.8245,16.9451,150100.0
2009-04-30 15:00:00,32.3,32.33,31.85,31.89,249900.0,16.9451,16.9609,16.7091,16.7301,249900.0
2009-04-30 15:10:00,31.89,31.99,31.65,31.74,200700.0,16.7301,16.7825,16.6041,16.6514,200700.0
2009-04-30 15:20:00,31.75,31.97,31.68,31.96,252500.0,16.6566,16.772,16.6199,16.7668,252500.0
2009-04-30 15:30:00,31.97,32.33,31.92,32.14,215900.0,16.772,16.9609,16.7458,16.8612,215900.0
2009-04-30 15:40:00,32.13,32.34,31.97,32.14,197800.0,16.856,16.9661,16.772,16.8612,197800.0
2009-04-30 15:50:00,32.15,32.26,31.71,31.75,183700.0,16.8665,16.9242,16.6356,16.6566,183700.0
2009-05-01 09:30:00,31.75,31.78,30.9,31.28,160000.0,16.6566,16.6723,16.2107,16.41,160000.0
2009-05-01 09:40:00,31.24,31.37,31.13,31.24,175900.0,16.389,16.4572,16.3313,16.389,175900.0
2009-05-01 09:50:00,31.24,31.7,31.24,31.6,162000.0,16.389,16.6304,16.389,16.5779,162000.0
2009-05-01 10:00:00,31.61,31.66,31.39,31.4,233000.0,16.5832,16.6094,16.4677,16.473,233000.0
2009-05-01 10:10:00,31.4,31.43,31.11,31.11,154700.0,16.473,16.4887,16.3208,16.3208,154700.0
2009-05-01 10:20:00,31.1,31.22,30.98,31.13,154800.0,16.3156,16.3786,16.2526,16.3313,154800.0
2009-05-01 10:30:00,31.12,31.24,31.01,31.15,108000.0,16.3261,16.389,16.2684,16.3418,108000.0
2009-05-01 10:40:00,31.14,31.19,31.05,31.12,87100.0,16.3366,16.3628,16.2894,16.3261,87100.0
2009-05-01 10:50:00,31.12,31.19,31.01,31.04,80800.0,16.3261,16.3628,16.2684,16.2841,80800.0
2009-05-01 11:00:00,31.04,31.13,30.99,31.1,102600.0,16.2841,16.3313,16.2579,16.3156,102600.0
2009-05-01 11:10:00,31.11,31.43,31.1,31.32,85700.0,16.3208,16.4887,16.3156,16.431,85700.0
2009-05-01 11:20:00,31.33,31.42,31.23,31.31,146800.0,16.4363,16.4835,16.3838,16.4258,146800.0
2009-05-01 11:30:00,31.32,31.33,31.06,31.09,84100.0,16.431,16.4363,16.2946,16.3104,84100.0
2009-05-01 11:40:00,31.09,31.14,31.0,31.08,92300.0,16.3104,16.3366,16.2631,16.3051,92300.0
2009-05-01 11:50:00,31.06,31.1,30.98,31.04,54900.0,16.2946,16.3156,16.2526,16.2841,54900.0
2009-05-01 12:00:00,31.04,31.13,30.98,31.11,54600.0,16.2841,16.3313,16.2526,16.3208,54600.0
2009-05-01 12:10:00,31.1,31.27,31.05,31.17,73100.0,16.3156,16.4048,16.2894,16.3523,73100.0
2009-05-01 12:20:00,31.17,31.21,30.98,30.99,73600.0,16.3523,16.3733,16.2526,16.2579,73600.0
2009-05-01 12:30:00,30.98,31.18,30.97,31.11,63600.0,16.2526,16.3576,16.2474,16.3208,63600.0
2009-05-01 12:40:00,31.13,31.16,30.97,31.02,66600.0,16.3313,16.3471,16.2474,16.2736,66600.0
2009-05-01 12:50:00,31.03,31.16,30.92,31.04,90100.0,16.2789,16.3471,16.2212,16.2841,90100.0
2009-05-01 13:00:00,31.05,31.1,30.96,31.06,75400.0,16.2894,16.3156,16.2422,16.2946,75400.0
2009-05-01 13:10:00,31.04,31.2,31.0,31.18,50200.0,16.2841,16.3681,16.2631,16.3576,50200.0
2009-05-01 13:20:00,31.18,31.22,31.13,31.22,49900.0,16.3576,16.3786,16.3313,16.3786,49900.0
2009-05-01 13:30:00,31.21,31.4,31.15,31.36,85700.0,16.3733,16.473,16.3418,16.452,85700.0
2009-05-01 13:40:00,31.35,31.54,31.33,31.34,75800.0,16.4468,16.5464,16.4363,16.4415,75800.0
2009-05-01 13:50:00,31.34,31.37,31.22,31.32,85600.0,16.4415,16.4572,16.3786,16.431,85600.0
2009-05-01 14:00:00,31.33,31.46,31.3,31.36,116600.0,16.4363,16.5045,16.4205,16.452,116600.0
2009-05-01 14:10:00,31.34,31.38,31.12,31.12,67000.0,16.4415,16.4625,16.3261,16.3261,67000.0
2009-05-01 14:20:00,31.12,31.31,31.12,31.23,65400.0,16.3261,16.4258,16.3261,16.3838,65400.0
2009-05-01 14:30:00,31.21,31.26,31.13,31.13,70900.0,16.3733,16.3995,16.3313,16.3313,70900.0
2009-05-01 14:40:00,31.12,31.14,31.04,31.04,56800.0,16.3261,16.3366,16.2841,16.2841,56800.0
2009-05-01 14:50:00,31.03,31.08,30.99,31.01,60700.0,16.2789,16.3051,16.2579,16.2684,60700.0
2009-05-01 15:00:00,31.03,31.26,31.03,31.07,73900.0,16.2789,16.3995,16.2789,16.2999,73900.0
2009-05-01 15:10:00,31.07,31.08,30.84,30.89,94000.0,16.2999,16.3051,16.1792,16.2054,94000.0
2009-05-01 15:20:00,30.85,30.91,30.63,30.63,118600.0,16.1844,16.2159,16.069,16.069,118600.0
2009-05-01 15:30:00,30.64,30.73,30.51,30.53,140400.0,16.0743,16.1215,16.0061,16.0166,140400.0
2009-05-01 15:40:00,30.52,30.79,30.45,30.56,133300.0,16.0113,16.153,15.9746,16.0323,133300.0
2009-05-01 15:50:00,30.55,30.69,30.28,30.69,143600.0,16.0271,16.1005,15.8854,16.1005,143600.0
2009-05-04 09:30:00,31.33,31.61,31.0,31.53,137700.0,16.4363,16.5832,16.2631,16.5412,137700.0
2009-05-04 09:40:00,31.56,31.56,31.26,31.31,84400.0,16.5569,16.5569,16.3995,16.4258,84400.0
2009-05-04 09:50:00,31.33,31.47,31.19,31.46,101800.0,16.4363,16.5097,16.3628,16.5045,101800.0
2009-05-04 10:00:00,31.5,31.91,31.47,31.69,195300.0,16.5254,16.7405,16.5097,16.6251,195300.0
2009-05-04 10:10:00,31.66,31.86,31.62,31.7,210900.0,16.6094,16.7143,16.5884,16.6304,210900.0
2009-05-04 10:20:00,31.7,31.77,31.44,31.55,222400.0,16.6304,16.6671,16.494,16.5517,222400.0
2009-05-04 10:30:00,31.57,31.66,31.48,31.65,71100.0,16.5622,16.6094,16.515,16.6041,71100.0
2009-05-04 10:40:00,31.65,31.65,31.46,31.56,99600.0,16.6041,16.6041,16.5045,16.5569,99600.0
2009-05-04 10:50:00,31.56,31.59,31.41,31.42,104400.0,16.5569,16.5727,16.4782,16.4835,104400.0
2009-05-04 11:00:00,31.43,31.53,31.3,31.3,103200.0,16.4887,16.5412,16.4205,16.4205,103200.0
2009-05-04 11:10:00,31.3,31.41,31.29,31.34,105500.0,16.4205,16.4782,16.4153,16.4415,105500.0
2009-05-04 11:20:00,31.34,31.41,31.31,31.41,63900.0,16.4415,16.4782,16.4258,16.4782,63900.0
2009-05-04 11:30:00,31.4,31.51,31.36,31.45,60200.0,16.473,16.5307,16.452,16.4992,60200.0
2009-05-04 11:40:00,31.45,31.45,31.15,31.15,151600.0,16.4992,16.4992,16.3418,16.3418,151600.0
2009-05-04 11:50:00,31.16,31.21,31.12,31.19,71500.0,16.3471,16.3733,16.3261,16.3628,71500.0
2009-05-04 12:00:00,31.21,31.4,31.19,31.24,86400.0,16.3733,16.473,16.3628,16.389,86400.0
2009-05-04 12:10:00,31.23,31.3,31.12,31.18,147600.0,16.3838,16.4205,16.3261,16.3576,147600.0
2009-05-04 12:20:00,31.18,31.21,31.02,31.09,142900.0,16.3576,16.3733,16.2736,16.3104,142900.0
2009-05-04 12:30:00,31.09,31.13,31.01,31.07,93300.0,16.3104,16.3313,16.2684,16.2999,93300.0
2009-05-04 12:40:00,31.06,31.25,31.03,31.23,85100.0,16.2946,16.3943,16.2789,16.3838,85100.0
2009-05-04 12:50:00,31.23,31.33,31.16,31.29,93300.0,16.3838,16.4363,16.3471,16.4153,93300.0
2009-05-04 13:00:00,31.3,31.44,31.22,31.38,80900.0,16.4205,16.494,16.3786,16.4625,80900.0
2009-05-04 13:10:00,31.37,31.43,31.32,31.34,56000.0,16.4572,16.4887,16.431,16.4415,56000.0
2009-05-04 13:20:00,31.35,31.47,31.33,31.45,56900.0,16.4468,16.5097,16.4363,16.4992,56900.0
2009-05-04 13:30:00,31.45,31.63,31.45,31.56,88300.0,16.4992,16.5937,16.4992,16.5569,88300.0
2009-05-04 13:40:00,31.57,31.59,31.47,31.55,101900.0,16.5622,16.5727,16.5097,16.5517,101900.0
2009-05-04 13:50:00,31.55,31.62,31.52,31.61,103400.0,16.5517,16.5884,16.5359,16.5832,103400.0
2009-05-04 14:00:00,31.64,31.72,31.57,31.62,190600.0,16.5989,16.6409,16.5622,16.5884,190600.0
2009-05-04 14:10:00,31.62,31.78,31.6,31.75,82900.0,16.5884,16.6723,16.5779,16.6566,82900.0
2009-05-04 14:20:00,31.76,31.93,31.75,31.92,119300.0,16.6619,16.751,16.6566,16.7458,119300.0
2009-05-04 14:30:00,31.92,32.0,31.85,31.89,169300.0,16.7458,16.7878,16.7091,16.7301,169300.0
2009-05-04 14:40:00,31.89,32.05,31.86,32.0,201600.0,16.7301,16.814,16.7143,16.7878,201600.0
2009-05-04 14:50:00,32.0,32.01,31.8,31.88,243900.0,16.7878,16.793,16.6828,16.7248,243900.0
2009-05-04 15:00:00,31.88,32.35,31.87,32.26,225900.0,16.7248,16.9714,16.7196,16.9242,225900.0
2009-05-04 15:10:00,32.27,32.54,32.19,32.54,291100.0,16.9294,17.0711,16.8874,17.0711,291100.0
2009-05-04 15:20:00,32.55,32.58,32.25,32.37,194500.0,17.0763,17.092,16.9189,16.9819,194500.0
2009-05-04 15:30:00,32.37,32.53,32.26,32.38,169300.0,16.9819,17.0658,16.9242,16.9871,169300.0
2009-05-04 15:40:00,32.37,32.6,32.35,32.54,221100.0,16.9819,17.1025,16.9714,17.0711,221100.0
2009-05-04 15:50:00,32.54,33.29,32.54,33.29,364600.0,17.0711,17.4645,17.0711,17.4645,364600.0
2009-05-05 09:30:00,32.94,32.94,32.65,32.89,250300.0,17.2809,17.2809,17.1288,17.2547,250300.0
2009-05-05 09:40:00,32.87,32.87,32.17,32.27,239100.0,17.2442,17.2442,16.8769,16.9294,239100.0
2009-05-05 09:50:00,32.25,32.43,32.2,32.35,237300.0,16.9189,17.0133,16.8927,16.9714,237300.0
2009-05-05 10:00:00,32.36,32.62,32.31,32.45,311700.0,16.9766,17.113,16.9504,17.0238,311700.0
2009-05-05 10:10:00,32.45,32.56,32.43,32.49,222700.0,17.0238,17.0815,17.0133,17.0448,222700.0
2009-05-05 10:20:00,32.5,32.52,32.3,32.35,215400.0,17.0501,17.0606,16.9451,16.9714,215400.0
2009-05-05 10:30:00,32.34,32.35,32.03,32.08,168200.0,16.9661,16.9714,16.8035,16.8297,168200.0
2009-05-05 10:40:00,32.08,32.19,31.98,32.06,231900.0,16.8297,16.8874,16.7773,16.8192,231900.0
2009-05-05 10:50:00,32.07,32.2,31.94,31.95,152100.0,16.8245,16.8927,16.7563,16.7615,152100.0
2009-05-05 11:00:00,31.93,32.12,31.92,32.07,145800.0,16.751,16.8507,16.7458,16.8245,145800.0
2009-05-05 11:10:00,32.07,32.25,32.06,32.13,120400.0,16.8245,16.9189,16.8192,16.856,120400.0
2009-05-05 11:20:00,32.12,32.21,32.06,32.16,114600.0,16.8507,16.8979,16.8192,16.8717,114600.0
2009-05-05 11:30:00,32.15,32.4,32.15,32.35,111700.0,16.8665,16.9976,16.8665,16.9714,111700.0
2009-05-05 11:40:00,32.35,32.43,32.32,32.32,105500.0,16.9714,17.0133,16.9556,16.9556,105500.0
2009-05-05 11:50:00,32.31,32.35,32.22,32.25,129500.0,16.9504,16.9714,16.9032,16.9189,129500.0
2009-05-05 12:00:00,32.25,32.3,32.13,32.3,102000.0,16.9189,16.9451,16.856,16.9451,102000.0
2009-05-05 12:10:00,32.3,32.3,32.19,32.27,95000.0,16.9451,16.9451,16.8874,16.9294,95000.0
2009-05-05 12:20:00,32.28,32.29,32.16,32.23,63400.0,16.9347,16.9399,16.8717,16.9084,63400.0
2009-05-05 12:30:00,32.22,32.22,32.0,32.01,76700.0,16.9032,16.9032,16.7878,16.793,76700.0
2009-05-05 12:40:00,32.01,32.03,31.89,32.03,80600.0,16.793,16.8035,16.7301,16.8035,80600.0
2009-05-05 12:50:00,32.05,32.22,32.01,32.14,88500.0,16.814,16.9032,16.793,16.8612,88500.0
2009-05-05 13:00:00,32.14,32.32,32.09,32.25,83300.0,16.8612,16.9556,16.835,16.9189,83300.0
2009-05-05 13:10:00,32.26,32.3,32.11,32.26,75300.0,16.9242,16.9451,16.8455,16.9242,75300.0
2009-05-05 13:20:00,32.27,32.31,32.18,32.2,119200.0,16.9294,16.9504,16.8822,16.8927,119200.0
2009-05-05 13:30:00,32.21,32.23,32.11,32.18,86500.0,16.8979,16.9084,16.8455,16.8822,86500.0
2009-05-05 13:40:00,32.19,32.24,32.12,32.23,134700.0,16.8874,16.9137,16.8507,16.9084,134700.0
2009-05-05 13:50:00,32.23,32.29,32.22,32.26,119400.0,16.9084,16.9399,16.9032,16.9242,119400.0
2009-05-05 14:00:00,32.25,32.27,32.15,32.23,85500.0,16.9189,16.9294,16.8665,16.9084,85500.0
2009-05-05 14:10:00,32.22,32.29,32.16,32.18,114300.0,16.9032,16.9399,16.8717,16.8822,114300.0
2009-05-05 14:20:00,32.16,32.2,31.88,31.9,147500.0,16.8717,16.8927,16.7248,16.7353,147500.0
2009-05-05 14:30:00,31.91,31.97,31.81,31.87,193800.0,16.7405,16.772,16.6881,16.7196,193800.0
2009-05-05 14:40:00,31.88,31.97,31.85,31.96,184700.0,16.7248,16.772,16.7091,16.7668,184700.0
2009-05-05 14:50:00,31.95,31.99,31.78,31.79,118700.0,16.7615,16.7825,16.6723,16.6776,118700.0
2009-05-05 15:00:00,31.79,31.97,31.71,31.9,195500.0,16.6776,16.772,16.6356,16.7353,195500.0
2009-05-05 15:10:00,31.9,31.9,31.71,31.79,165200.0,16.7353,16.7353,16.6356,16.6776,165200.0
2009-05-05 15:20:00,31.78,31.81,31.69,31.76,193600.0,16.6723,16.6881,16.6251,16.6619,193600.0
2009-05-05 15:30:00,31.79,32.37,31.78,32.21,143900.0,16.6776,16.9819,16.6723,16.8979,143900.0
2009-05-05 15:40:00,32.2,32.58,32.2,32.47,282700.0,16.8927,17.092,16.8927,17.0343,282700.0
2009-05-05 15:50:00,32.48,32.52,31.9,31.98,283600.0,17.0396,17.0606,16.7353,16.7773,283600.0
2009-05-06 09:30:00,32.64,32.85,32.53,32.65,242900.0,17.1235,17.2337,17.0658,17.1288,242900.0
2009-05-06 09:40:00,32.64,32.75,32.59,32.66,186800.0,17.1235,17.1812,17.0973,17.134,186800.0
2009-05-06 09:50:00,32.67,33.04,32.58,32.92,317700.0,17.1393,17.3334,17.092,17.2704,317700.0
2009-05-06 10:00:00,32.95,33.07,32.63,32.66,293300.0,17.2861,17.3491,17.1183,17.134,293300.0
2009-05-06 10:10:00,32.67,32.78,32.4,32.4,222800.0,17.1393,17.197,16.9976,16.9976,222800.0
2009-05-06 10:20:00,32.4,32.46,31.83,31.86,209400.0,16.9976,17.0291,16.6986,16.7143,209400.0
2009-05-06 10:30:00,31.87,31.97,31.68,31.89,294900.0,16.7196,16.772,16.6199,16.7301,294900.0
2009-05-06 10:40:00,31.9,31.93,31.69,31.71,114500.0,16.7353,16.751,16.6251,16.6356,114500.0
2009-05-06 10:50:00,31.72,32.1,31.71,32.08,125600.0,16.6409,16.8402,16.6356,16.8297,125600.0
2009-05-06 11:00:00,32.07,32.17,31.97,31.99,224900.0,16.8245,16.8769,16.772,16.7825,224900.0
2009-05-06 11:10:00,31.99,32.06,31.83,31.83,141800.0,16.7825,16.8192,16.6986,16.6986,141800.0
2009-05-06 11:20:00,31.82,31.87,31.74,31.85,162000.0,16.6933,16.7196,16.6514,16.7091,162000.0
2009-05-06 11:30:00,31.86,31.96,31.79,31.91,130500.0,16.7143,16.7668,16.6776,16.7405,130500.0
2009-05-06 11:40:00,31.9,31.94,31.85,31.92,108600.0,16.7353,16.7563,16.7091,16.7458,108600.0
2009-05-06 11:50:00,31.92,32.09,31.89,32.07,126800.0,16.7458,16.835,16.7301,16.8245,126800.0
2009-05-06 12:00:00,32.06,32.15,32.05,32.09,123000.0,16.8192,16.8665,16.814,16.835,123000.0
2009-05-06 12:10:00,32.1,32.21,32.05,32.16,141400.0,16.8402,16.8979,16.814,16.8717,141400.0
2009-05-06 12:20:00,32.18,32.39,32.11,32.39,130500.0,16.8822,16.9924,16.8455,16.9924,130500.0
2009-05-06 12:30:00,32.39,32.43,32.33,32.37,163900.0,16.9924,17.0133,16.9609,16.9819,163900.0
2009-05-06 12:40:00,32.37,32.41,32.29,32.35,109600.0,16.9819,17.0029,16.9399,16.9714,109600.0
2009-05-06 12:50:00,32.35,32.43,32.25,32.29,87700.0,16.9714,17.0133,16.9189,16.9399,87700.0
2009-05-06 13:00:00,32.28,32.3,32.09,32.1,128900.0,16.9347,16.9451,16.835,16.8402,128900.0
2009-05-06 13:10:00,32.09,32.1,31.99,32.1,117400.0,16.835,16.8402,16.7825,16.8402,117400.0
2009-05-06 13:20:00,32.1,32.23,32.0,32.0,176100.0,16.8402,16.9084,16.7878,16.7878,176100.0
2009-05-06 13:30:00,31.95,32.11,31.93,31.99,166400.0,16.7615,16.8455,16.751,16.7825,166400.0
2009-05-06 13:40:00,32.0,32.19,31.95,32.07,126700.0,16.7878,16.8874,16.7615,16.8245,126700.0
2009-05-06 13:50:00,32.08,32.34,32.03,32.33,144700.0,16.8297,16.9661,16.8035,16.9609,144700.0
2009-05-06 14:00:00,32.34,32.54,32.34,32.54,128800.0,16.9661,17.0711,16.9661,17.0711,128800.0
2009-05-06 14:10:00,32.54,32.58,32.44,32.52,212000.0,17.0711,17.092,17.0186,17.0606,212000.0
2009-05-06 14:20:00,32.53,32.99,32.53,32.96,161300.0,17.0658,17.3071,17.0658,17.2914,161300.0
2009-05-06 14:30:00,32.98,33.12,32.92,33.0,199300.0,17.3019,17.3753,17.2704,17.3124,199300.0
2009-05-06 14:40:00,33.02,33.08,32.76,33.05,237000.0,17.3229,17.3543,17.1865,17.3386,237000.0
2009-05-06 14:50:00,33.06,33.37,33.06,33.15,313400.0,17.3439,17.5065,17.3439,17.3911,313400.0
2009-05-06 15:00:00,33.16,33.29,32.96,33.19,400900.0,17.3963,17.4645,17.2914,17.4121,400900.0
2009-05-06 15:10:00,33.17,33.19,32.83,32.86,227900.0,17.4016,17.4121,17.2232,17.2389,227900.0
2009-05-06 15:20:00,32.85,32.95,32.26,32.52,485000.0,17.2337,17.2861,16.9242,17.0606,485000.0
2009-05-06 15:30:00,32.52,32.85,32.42,32.59,362700.0,17.0606,17.2337,17.0081,17.0973,362700.0
2009-05-06 15:40:00,32.61,33.08,32.61,33.08,461200.0,17.1078,17.3543,17.1078,17.3543,461200.0
2009-05-06 15:50:00,33.07,33.27,32.84,33.19,306600.0,17.3491,17.454,17.2284,17.4121,306600.0
2009-05-07 09:30:00,33.61,33.62,33.28,33.35,235700.0,17.6324,17.6376,17.4593,17.496,235700.0
2009-05-07 09:40:00,33.38,33.44,32.72,32.72,373500.0,17.5117,17.5432,17.1655,17.1655,373500.0
2009-05-07 09:50:00,32.72,32.97,32.65,32.89,319000.0,17.1655,17.2966,17.1288,17.2547,319000.0
2009-05-07 10:00:00,32.89,33.0,32.42,32.44,351200.0,17.2547,17.3124,17.0081,17.0186,351200.0
2009-05-07 10:10:00,32.46,32.64,32.25,32.6,264400.0,17.0291,17.1235,16.9189,17.1025,264400.0
2009-05-07 10:20:00,32.58,32.6,32.2,32.2,357900.0,17.092,17.1025,16.8927,16.8927,357900.0
2009-05-07 10:30:00,32.2,32.28,32.06,32.28,280500.0,16.8927,16.9347,16.8192,16.9347,280500.0
2009-05-07 10:40:00,32.3,32.48,32.27,32.47,175400.0,16.9451,17.0396,16.9294,17.0343,175400.0
2009-05-07 10:50:00,32.47,32.58,32.41,32.44,127100.0,17.0343,17.092,17.0029,17.0186,127100.0
2009-05-07 11:00:00,32.44,32.45,32.08,32.08,147000.0,17.0186,17.0238,16.8297,16.8297,147000.0
2009-05-07 11:10:00,32.08,32.1,31.76,31.86,207200.0,16.8297,16.8402,16.6619,16.7143,207200.0
2009-05-07 11:20:00,31.86,32.13,31.85,32.12,186800.0,16.7143,16.856,16.7091,16.8507,186800.0
2009-05-07 11:30:00,32.12,32.16,31.97,32.05,99900.0,16.8507,16.8717,16.772,16.814,99900.0
2009-05-07 11:40:00,32.05,32.12,31.95,31.97,82500.0,16.814,16.8507,16.7615,16.772,82500.0
2009-05-07 11:50:00,31.95,32.21,31.95,32.09,115900.0,16.7615,16.8979,16.7615,16.835,115900.0
2009-05-07 12:00:00,32.08,32.09,31.89,31.9,92700.0,16.8297,16.835,16.7301,16.7353,92700.0
2009-05-07 12:10:00,31.9,32.07,31.9,31.99,121700.0,16.7353,16.8245,16.7353,16.7825,121700.0
2009-05-07 12:20:00,31.98,32.16,31.98,32.11,127400.0,16.7773,16.8717,16.7773,16.8455,127400.0
2009-05-07 12:30:00,32.12,32.17,32.08,32.11,80700.0,16.8507,16.8769,16.8297,16.8455,80700.0
2009-05-07 12:40:00,32.12,32.32,32.09,32.13,93000.0,16.8507,16.9556,16.835,16.856,93000.0
2009-05-07 12:50:00,32.11,32.17,32.07,32.16,45400.0,16.8455,16.8769,16.8245,16.8717,45400.0
2009-05-07 13:00:00,32.17,32.19,31.84,31.88,141300.0,16.8769,16.8874,16.7038,16.7248,141300.0
2009-05-07 13:10:00,31.88,31.92,31.7,31.75,110700.0,16.7248,16.7458,16.6304,16.6566,110700.0
2009-05-07 13:20:00,31.75,31.81,31.6,31.61,108000.0,16.6566,16.6881,16.5779,16.5832,108000.0
2009-05-07 13:30:00,31.6,31.64,31.45,31.46,104200.0,16.5779,16.5989,16.4992,16.5045,104200.0
2009-05-07 13:40:00,31.45,31.45,31.3,31.37,90500.0,16.4992,16.4992,16.4205,16.4572,90500.0
2009-05-07 13:50:00,31.36,31.64,31.22,31.59,155600.0,16.452,16.5989,16.3786,16.5727,155600.0
2009-05-07 14:00:00,31.58,31.6,31.3,31.52,187600.0,16.5674,16.5779,16.4205,16.5359,187600.0
2009-05-07 14:10:00,31.52,31.52,31.19,31.2,225900.0,16.5359,16.5359,16.3628,16.3681,225900.0
2009-05-07 14:20:00,31.19,31.43,31.19,31.42,177500.0,16.3628,16.4887,16.3628,16.4835,177500.0
2009-05-07 14:30:00,31.41,31.41,31.09,31.12,150100.0,16.4782,16.4782,16.3104,16.3261,150100.0
2009-05-07 14:40:00,31.11,31.14,31.03,31.11,213000.0,16.3208,16.3366,16.2789,16.3208,213000.0
2009-05-07 14:50:00,31.12,31.21,30.93,30.95,200200.0,16.3261,16.3733,16.2264,16.2369,200200.0
2009-05-07 15:00:00,30.95,31.15,30.79,30.85,296800.0,16.2369,16.3418,16.153,16.1844,296800.0
2009-05-07 15:10:00,30.84,30.86,30.65,30.81,271200.0,16.1792,16.1897,16.0795,16.1635,271200.0
2009-05-07 15:20:00,30.81,31.28,30.78,31.11,242000.0,16.1635,16.41,16.1477,16.3208,242000.0
2009-05-07 15:30:00,31.11,31.11,30.47,30.56,431900.0,16.3208,16.3208,15.9851,16.0323,431900.0
2009-05-07 15:40:00,30.56,31.15,30.53,31.06,303300.0,16.0323,16.3418,16.0166,16.2946,303300.0
2009-05-07 15:50:00,31.07,31.16,30.78,31.16,209400.0,16.2999,16.3471,16.1477,16.3471,209400.0
2009-05-08 09:30:00,31.76,32.03,31.4,31.75,188100.0,16.6619,16.8035,16.473,16.6566,188100.0
2009-05-08 09:40:00,31.76,32.04,31.71,31.98,122000.0,16.6619,16.8087,16.6356,16.7773,122000.0
2009-05-08 09:50:00,31.99,32.06,31.82,31.83,220700.0,16.7825,16.8192,16.6933,16.6986,220700.0
2009-05-08 10:00:00,31.84,31.94,31.6,31.67,199700.0,16.7038,16.7563,16.5779,16.6146,199700.0
2009-05-08 10:10:00,31.66,31.66,31.3,31.42,210300.0,16.6094,16.6094,16.4205,16.4835,210300.0
2009-05-08 10:20:00,31.41,31.57,31.33,31.52,172400.0,16.4782,16.5622,16.4363,16.5359,172400.0
2009-05-08 10:30:00,31.55,31.79,31.47,31.7,161900.0,16.5517,16.6776,16.5097,16.6304,161900.0
2009-05-08 10:40:00,31.7,31.78,31.65,31.68,162100.0,16.6304,16.6723,16.6041,16.6199,162100.0
2009-05-08 10:50:00,31.66,31.83,31.56,31.79,132400.0,16.6094,16.6986,16.5569,16.6776,132400.0
2009-05-08 11:00:00,31.79,32.04,31.79,32.01,113000.0,16.6776,16.8087,16.6776,16.793,113000.0
2009-05-08 11:10:00,32.01,32.25,31.86,32.16,131000.0,16.793,16.9189,16.7143,16.8717,131000.0
2009-05-08 11:20:00,32.17,32.19,31.93,31.97,132300.0,16.8769,16.8874,16.751,16.772,132300.0
2009-05-08 11:30:00,31.97,32.18,31.97,32.02,119600.0,16.772,16.8822,16.772,16.7983,119600.0
2009-05-08 11:40:00,32.03,32.2,32.0,32.15,137900.0,16.8035,16.8927,16.7878,16.8665,137900.0
2009-05-08 11:50:00,32.14,32.26,32.14,32.25,84100.0,16.8612,16.9242,16.8612,16.9189,84100.0
2009-05-08 12:00:00,32.26,32.52,32.2,32.45,111700.0,16.9242,17.0606,16.8927,17.0238,111700.0
2009-05-08 12:10:00,32.46,32.62,32.45,32.55,151100.0,17.0291,17.113,17.0238,17.0763,151100.0
2009-05-08 12:20:00,32.59,32.61,32.44,32.48,134200.0,17.0973,17.1078,17.0186,17.0396,134200.0
2009-05-08 12:30:00,32.48,32.69,32.46,32.69,129500.0,17.0396,17.1497,17.0291,17.1497,129500.0
2009-05-08 12:40:00,32.69,32.73,32.55,32.58,144000.0,17.1497,17.1707,17.0763,17.092,144000.0
2009-05-08 12:50:00,32.58,32.81,32.53,32.79,142600.0,17.092,17.2127,17.0658,17.2022,142600.0
2009-05-08 13:00:00,32.79,32.93,32.77,32.91,113300.0,17.2022,17.2757,17.1917,17.2652,113300.0
2009-05-08 13:10:00,32.93,32.98,32.84,32.97,85700.0,17.2757,17.3019,17.2284,17.2966,85700.0
2009-05-08 13:20:00,32.96,33.11,32.95,33.0,110700.0,17.2914,17.3701,17.2861,17.3124,110700.0
2009-05-08 13:30:00,33.0,33.02,32.83,32.9,133200.0,17.3124,17.3229,17.2232,17.2599,133200.0
2009-05-08 13:40:00,32.91,32.95,32.75,32.88,98100.0,17.2652,17.2861,17.1812,17.2494,98100.0
2009-05-08 13:50:00,32.89,32.9,32.69,32.71,84200.0,17.2547,17.2599,17.1497,17.1602,84200.0
2009-05-08 14:00:00,32.72,33.03,32.71,32.99,94900.0,17.1655,17.3281,17.1602,17.3071,94900.0
2009-05-08 14:10:00,32.99,33.24,32.98,33.24,141100.0,17.3071,17.4383,17.3019,17.4383,141100.0
2009-05-08 14:20:00,33.24,33.27,33.15,33.17,232600.0,17.4383,17.454,17.3911,17.4016,232600.0
2009-05-08 14:30:00,33.18,33.44,33.18,33.43,133500.0,17.4068,17.5432,17.4068,17.538,133500.0
2009-05-08 14:40:00,33.43,33.57,33.29,33.53,192100.0,17.538,17.6114,17.4645,17.5904,192100.0
2009-05-08 14:50:00,33.52,33.58,33.27,33.34,171200.0,17.5852,17.6167,17.454,17.4907,171200.0
2009-05-08 15:00:00,33.35,33.47,33.07,33.26,208900.0,17.496,17.5589,17.3491,17.4488,208900.0
2009-05-08 15:10:00,33.27,33.33,32.71,32.93,320900.0,17.454,17.4855,17.1602,17.2757,320900.0
2009-05-08 15:20:00,32.95,33.26,32.95,33.09,263800.0,17.2861,17.4488,17.2861,17.3596,263800.0
2009-05-08 15:30:00,33.09,33.2,32.85,33.13,187600.0,17.3596,17.4173,17.2337,17.3806,187600.0
2009-05-08 15:40:00,33.11,33.54,33.11,33.52,138800.0,17.3701,17.5957,17.3701,17.5852,138800.0
2009-05-08 15:50:00,33.52,33.6,33.17,33.42,240600.0,17.5852,17.6271,17.4016,17.5327,240600.0
2009-05-11 09:30:00,32.37,32.61,32.24,32.56,123900.0,16.9819,17.1078,16.9137,17.0815,123900.0
2009-05-11 09:40:00,32.57,32.6,32.18,32.22,105200.0,17.0868,17.1025,16.8822,16.9032,105200.0
2009-05-11 09:50:00,32.24,32.39,32.2,32.28,140500.0,16.9137,16.9924,16.8927,16.9347,140500.0
2009-05-11 10:00:00,32.29,32.35,32.13,32.34,148200.0,16.9399,16.9714,16.856,16.9661,148200.0
2009-05-11 10:10:00,32.33,32.55,32.3,32.51,145000.0,16.9609,17.0763,16.9451,17.0553,145000.0
2009-05-11 10:20:00,32.5,32.54,32.36,32.44,93300.0,17.0501,17.0711,16.9766,17.0186,93300.0
2009-05-11 10:30:00,32.45,32.52,32.32,32.48,78600.0,17.0238,17.0606,16.9556,17.0396,78600.0
2009-05-11 10:40:00,32.49,32.95,32.43,32.75,150400.0,17.0448,17.2861,17.0133,17.1812,150400.0
2009-05-11 10:50:00,32.73,32.87,32.68,32.78,86300.0,17.1707,17.2442,17.1445,17.197,86300.0
2009-05-11 11:00:00,32.78,32.78,32.59,32.68,56300.0,17.197,17.197,17.0973,17.1445,56300.0
2009-05-11 11:10:00,32.67,32.96,32.63,32.93,58400.0,17.1393,17.2914,17.1183,17.2757,58400.0
2009-05-11 11:20:00,32.91,32.92,32.71,32.75,70800.0,17.2652,17.2704,17.1602,17.1812,70800.0
2009-05-11 11:30:00,32.75,32.78,32.6,32.63,48700.0,17.1812,17.197,17.1025,17.1183,48700.0
2009-05-11 11:40:00,32.64,32.68,32.55,32.58,52300.0,17.1235,17.1445,17.0763,17.092,52300.0
2009-05-11 11:50:00,32.58,32.63,32.53,32.55,59800.0,17.092,17.1183,17.0658,17.0763,59800.0
2009-05-11 12:00:00,32.53,32.53,32.38,32.47,93000.0,17.0658,17.0658,16.9871,17.0343,93000.0
2009-05-11 12:10:00,32.46,32.48,32.25,32.35,73900.0,17.0291,17.0396,16.9189,16.9714,73900.0
2009-05-11 12:20:00,32.35,32.6,32.34,32.53,52400.0,16.9714,17.1025,16.9661,17.0658,52400.0
2009-05-11 12:30:00,32.53,32.58,32.42,32.54,93000.0,17.0658,17.092,17.0081,17.0711,93000.0
2009-05-11 12:40:00,32.52,32.56,32.4,32.4,63600.0,17.0606,17.0815,16.9976,16.9976,63600.0
2009-05-11 12:50:00,32.38,32.42,32.3,32.33,80300.0,16.9871,17.0081,16.9451,16.9609,80300.0
2009-05-11 13:00:00,32.33,32.35,32.2,32.28,60600.0,16.9609,16.9714,16.8927,16.9347,60600.0
2009-05-11 13:10:00,32.29,32.5,32.29,32.5,76800.0,16.9399,17.0501,16.9399,17.0501,76800.0
2009-05-11 13:20:00,32.54,32.67,32.52,32.64,66800.0,17.0711,17.1393,17.0606,17.1235,66800.0
2009-05-11 13:30:00,32.63,32.81,32.48,32.74,96700.0,17.1183,17.2127,17.0396,17.176,96700.0
2009-05-11 13:40:00,32.74,32.77,32.65,32.72,43500.0,17.176,17.1917,17.1288,17.1655,43500.0
2009-05-11 13:50:00,32.73,32.78,32.49,32.53,43500.0,17.1707,17.197,17.0448,17.0658,43500.0
2009-05-11 14:00:00,32.52,32.52,32.32,32.39,74000.0,17.0606,17.0606,16.9556,16.9924,74000.0
2009-05-11 14:10:00,32.39,32.4,32.23,32.28,73200.0,16.9924,16.9976,16.9084,16.9347,73200.0
2009-05-11 14:20:00,32.27,32.46,32.26,32.46,83900.0,16.9294,17.0291,16.9242,17.0291,83900.0
2009-05-11 14:30:00,32.47,32.59,32.34,32.37,127000.0,17.0343,17.0973,16.9661,16.9819,127000.0
2009-05-11 14:40:00,32.38,32.52,32.32,32.51,112800.0,16.9871,17.0606,16.9556,17.0553,112800.0
2009-05-11 14:50:00,32.52,32.65,32.38,32.47,90700.0,17.0606,17.1288,16.9871,17.0343,90700.0
2009-05-11 15:00:00,32.47,32.52,32.29,32.42,74200.0,17.0343,17.0606,16.9399,17.0081,74200.0
2009-05-11 15:10:00,32.43,32.52,32.37,32.4,142500.0,17.0133,17.0606,16.9819,16.9976,142500.0
2009-05-11 15:20:00,32.41,32.47,32.24,32.44,106500.0,17.0029,17.0343,16.9137,17.0186,106500.0
2009-05-11 15:30:00,32.42,32.42,32.14,32.14,75900.0,17.0081,17.0081,16.8612,16.8612,75900.0
2009-05-11 15:40:00,32.11,32.31,32.05,32.22,96500.0,16.8455,16.9504,16.814,16.9032,96500.0
2009-05-11 15:50:00,32.18,32.29,32.02,32.19,132300.0,16.8822,16.9399,16.7983,16.8874,132300.0
2009-05-12 09:30:00,32.45,32.68,32.12,32.12,107100.0,17.0238,17.1445,16.8507,16.8507,107100.0
2009-05-12 09:40:00,32.1,32.11,31.74,31.78,115900.0,16.8402,16.8455,16.6514,16.6723,115900.0
2009-05-12 09:50:00,31.77,31.85,31.6,31.73,70200.0,16.6671,16.7091,16.5779,16.6461,70200.0
2009-05-12 10:00:00,31.71,31.71,31.5,31.55,106300.0,16.6356,16.6356,16.5254,16.5517,106300.0
2009-05-12 10:10:00,31.54,31.56,31.29,31.4,70900.0,16.5464,16.5569,16.4153,16.473,70900.0
2009-05-12 10:20:00,31.41,31.73,31.32,31.55,142600.0,16.4782,16.6461,16.431,16.5517,142600.0
2009-05-12 10:30:00,31.53,31.62,31.4,31.44,184700.0,16.5412,16.5884,16.473,16.494,184700.0
2009-05-12 10:40:00,31.42,31.7,31.38,31.69,67500.0,16.4835,16.6304,16.4625,16.6251,67500.0
2009-05-12 10:50:00,31.68,31.69,31.51,31.66,34800.0,16.6199,16.6251,16.5307,16.6094,34800.0
2009-05-12 11:00:00,31.68,31.8,31.61,31.64,44700.0,16.6199,16.6828,16.5832,16.5989,44700.0
2009-05-12 11:10:00,31.61,31.62,31.5,31.56,40300.0,16.5832,16.5884,16.5254,16.5569,40300.0
2009-05-12 11:20:00,31.57,31.57,31.28,31.37,64300.0,16.5622,16.5622,16.41,16.4572,64300.0
2009-05-12 11:30:00,31.38,31.49,31.31,31.37,43400.0,16.4625,16.5202,16.4258,16.4572,43400.0
2009-05-12 11:40:00,31.34,31.39,31.2,31.21,54300.0,16.4415,16.4677,16.3681,16.3733,54300.0
2009-05-12 11:50:00,31.2,31.33,31.15,31.31,47800.0,16.3681,16.4363,16.3418,16.4258,47800.0
2009-05-12 12:00:00,31.3,31.34,31.04,31.06,43700.0,16.4205,16.4415,16.2841,16.2946,43700.0
2009-05-12 12:10:00,31.05,31.08,30.93,30.93,47100.0,16.2894,16.3051,16.2264,16.2264,47100.0
2009-05-12 12:20:00,30.92,31.04,30.89,31.02,43900.0,16.2212,16.2841,16.2054,16.2736,43900.0
2009-05-12 12:30:00,31.03,31.11,30.88,30.94,35400.0,16.2789,16.3208,16.2002,16.2317,35400.0
2009-05-12 12:40:00,30.95,30.98,30.8,30.88,41500.0,16.2369,16.2526,16.1582,16.2002,41500.0
2009-05-12 12:50:00,30.89,30.89,30.66,30.7,34400.0,16.2054,16.2054,16.0848,16.1058,34400.0
2009-05-12 13:00:00,30.71,30.84,30.7,30.79,35400.0,16.111,16.1792,16.1058,16.153,35400.0
2009-05-12 13:10:00,30.81,30.94,30.81,30.94,38200.0,16.1635,16.2317,16.1635,16.2317,38200.0
2009-05-12 13:20:00,30.94,31.1,30.86,30.86,45700.0,16.2317,16.3156,16.1897,16.1897,45700.0
2009-05-12 13:30:00,30.86,31.13,30.8,31.04,53900.0,16.1897,16.3313,16.1582,16.2841,53900.0
2009-05-12 13:40:00,31.03,31.07,30.92,31.04,32200.0,16.2789,16.2999,16.2212,16.2841,32200.0
2009-05-12 13:50:00,31.06,31.13,30.91,30.94,38600.0,16.2946,16.3313,16.2159,16.2317,38600.0
2009-05-12 14:00:00,30.93,31.11,30.8,31.06,57700.0,16.2264,16.3208,16.1582,16.2946,57700.0
2009-05-12 14:10:00,31.05,31.34,31.05,31.16,83600.0,16.2894,16.4415,16.2894,16.3471,83600.0
2009-05-12 14:20:00,31.16,31.42,31.16,31.21,103900.0,16.3471,16.4835,16.3471,16.3733,103900.0
2009-05-12 14:30:00,31.18,31.6,31.16,31.59,98900.0,16.3576,16.5779,16.3471,16.5727,98900.0
2009-05-12 14:40:00,31.61,31.8,31.56,31.75,109300.0,16.5832,16.6828,16.5569,16.6566,109300.0
2009-05-12 14:50:00,31.76,32.44,31.76,32.27,153300.0,16.6619,17.0186,16.6619,16.9294,153300.0
2009-05-12 15:00:00,32.28,32.55,32.26,32.4,176900.0,16.9347,17.0763,16.9242,16.9976,176900.0
2009-05-12 15:10:00,32.41,32.42,32.04,32.18,170100.0,17.0029,17.0081,16.8087,16.8822,170100.0
2009-05-12 15:20:00,32.17,32.51,32.03,32.31,126700.0,16.8769,17.0553,16.8035,16.9504,126700.0
2009-05-12 15:30:00,32.3,32.37,32.04,32.1,110600.0,16.9451,16.9819,16.8087,16.8402,110600.0
2009-05-12 15:40:00,32.1,32.1,31.74,31.75,131300.0,16.8402,16.8402,16.6514,16.6566,131300.0
2009-05-12 15:50:00,31.74,31.88,31.58,31.88,118500.0,16.6514,16.7248,16.5674,16.7248,118500.0
2009-05-13 09:30:00,30.96,31.02,30.22,30.26,160800.0,16.2422,16.2736,15.8539,15.8749,160800.0
2009-05-13 09:40:00,30.24,30.76,30.21,30.7,123700.0,15.8644,16.1372,15.8487,16.1058,123700.0
2009-05-13 09:50:00,30.72,30.81,30.58,30.61,142700.0,16.1162,16.1635,16.0428,16.0585,142700.0
2009-05-13 10:00:00,30.6,30.64,30.45,30.62,102000.0,16.0533,16.0743,15.9746,16.0638,102000.0
2009-05-13 10:10:00,30.61,30.93,30.61,30.74,157100.0,16.0585,16.2264,16.0585,16.1267,157100.0
2009-05-13 10:20:00,30.73,30.77,30.58,30.72,72600.0,16.1215,16.1425,16.0428,16.1162,72600.0
2009-05-13 10:30:00,30.72,30.73,30.47,30.54,82700.0,16.1162,16.1215,15.9851,16.0218,82700.0
2009-05-13 10:40:00,30.53,30.53,30.38,30.48,53400.0,16.0166,16.0166,15.9379,15.9903,53400.0
2009-05-13 10:50:00,30.47,30.52,30.34,30.34,37700.0,15.9851,16.0113,15.9169,15.9169,37700.0
2009-05-13 11:00:00,30.34,30.34,30.19,30.22,55300.0,15.9169,15.9169,15.8382,15.8539,55300.0
2009-05-13 11:10:00,30.21,30.33,30.18,30.26,57000.0,15.8487,15.9116,15.833,15.8749,57000.0
2009-05-13 11:20:00,30.25,30.32,30.24,30.25,28300.0,15.8697,15.9064,15.8644,15.8697,28300.0
2009-05-13 11:30:00,30.23,30.24,30.16,30.16,31500.0,15.8592,15.8644,15.8225,15.8225,31500.0
2009-05-13 11:40:00,30.16,30.23,30.13,30.23,28200.0,15.8225,15.8592,15.8067,15.8592,28200.0
2009-05-13 11:50:00,30.22,30.27,30.15,30.22,56400.0,15.8539,15.8802,15.8172,15.8539,56400.0
2009-05-13 12:00:00,30.17,30.31,30.16,30.24,29500.0,15.8277,15.9012,15.8225,15.8644,29500.0
2009-05-13 12:10:00,30.26,30.52,30.24,30.25,55700.0,15.8749,16.0113,15.8644,15.8697,55700.0
2009-05-13 12:20:00,30.27,30.32,30.25,30.32,17000.0,15.8802,15.9064,15.8697,15.9064,17000.0
2009-05-13 12:30:00,30.32,30.32,30.13,30.13,29800.0,15.9064,15.9064,15.8067,15.8067,29800.0
2009-05-13 12:40:00,30.14,30.16,30.0,30.06,50200.0,15.812,15.8225,15.7385,15.77,50200.0
2009-05-13 12:50:00,30.07,30.12,29.92,29.92,29900.0,15.7752,15.8015,15.6966,15.6966,29900.0
2009-05-13 13:00:00,29.92,29.95,29.82,29.86,45600.0,15.6966,15.7123,15.6441,15.6651,45600.0
2009-05-13 13:10:00,29.86,30.11,29.84,30.02,23800.0,15.6651,15.7962,15.6546,15.749,23800.0
2009-05-13 13:20:00,30.02,30.06,29.83,29.87,64300.0,15.749,15.77,15.6493,15.6703,64300.0
2009-05-13 13:30:00,29.88,29.99,29.82,29.99,55800.0,15.6756,15.7333,15.6441,15.7333,55800.0
2009-05-13 13:40:00,29.97,30.01,29.88,29.95,56800.0,15.7228,15.7438,15.6756,15.7123,56800.0
2009-05-13 13:50:00,29.95,30.11,29.94,29.99,67300.0,15.7123,15.7962,15.707,15.7333,67300.0
2009-05-13 14:00:00,29.98,30.02,29.79,29.9,58500.0,15.728,15.749,15.6284,15.6861,58500.0
2009-05-13 14:10:00,29.88,29.97,29.6,29.6,95200.0,15.6756,15.7228,15.5287,15.5287,95200.0
2009-05-13 14:20:00,29.61,29.8,29.59,29.68,99900.0,15.5339,15.6336,15.5234,15.5706,99900.0
2009-05-13 14:30:00,29.67,29.72,29.59,29.72,67200.0,15.5654,15.5916,15.5234,15.5916,67200.0
2009-05-13 14:40:00,29.7,29.79,29.59,29.59,42200.0,15.5811,15.6284,15.5234,15.5234,42200.0
2009-05-13 14:50:00,29.58,29.76,29.57,29.76,45200.0,15.5182,15.6126,15.5129,15.6126,45200.0
2009-05-13 15:00:00,29.77,29.79,29.54,29.61,66500.0,15.6179,15.6284,15.4972,15.5339,66500.0
2009-05-13 15:10:00,29.59,29.61,29.45,29.6,123400.0,15.5234,15.5339,15.45,15.5287,123400.0
2009-05-13 15:20:00,29.62,29.75,29.47,29.53,169900.0,15.5392,15.6074,15.4605,15.492,169900.0
2009-05-13 15:30:00,29.54,29.66,29.49,29.49,79700.0,15.4972,15.5602,15.471,15.471,79700.0
2009-05-13 15:40:00,29.52,29.79,29.45,29.72,77900.0,15.4867,15.6284,15.45,15.5916,77900.0
2009-05-13 15:50:00,29.73,29.78,29.56,29.69,125600.0,15.5969,15.6231,15.5077,15.5759,125600.0
2009-05-14 09:30:00,29.5,29.98,29.38,29.55,174700.0,15.4762,15.728,15.4133,15.5024,174700.0
2009-05-14 09:40:00,29.54,29.75,29.25,29.25,146400.0,15.4972,15.6074,15.3451,15.3451,146400.0
2009-05-14 09:50:00,29.24,29.28,29.0,29.13,123300.0,15.3398,15.3608,15.2139,15.2821,123300.0
2009-05-14 10:00:00,29.15,29.7,29.15,29.46,115300.0,15.2926,15.5811,15.2926,15.4552,115300.0
2009-05-14 10:10:00,29.46,29.79,29.46,29.71,70500.0,15.4552,15.6284,15.4552,15.5864,70500.0
2009-05-14 10:20:00,29.7,29.78,29.6,29.63,86600.0,15.5811,15.6231,15.5287,15.5444,86600.0
2009-05-14 10:30:00,29.65,29.87,29.64,29.7,64400.0,15.5549,15.6703,15.5497,15.5811,64400.0
2009-05-14 10:40:00,29.73,29.83,29.67,29.67,73300.0,15.5969,15.6493,15.5654,15.5654,73300.0
2009-05-14 10:50:00,29.67,29.9,29.67,29.84,55800.0,15.5654,15.6861,15.5654,15.6546,55800.0
2009-05-14 11:00:00,29.83,30.24,29.83,30.13,64300.0,15.6493,15.8644,15.6493,15.8067,64300.0
2009-05-14 11:10:00,30.16,30.39,30.16,30.35,57000.0,15.8225,15.9431,15.8225,15.9221,57000.0
2009-05-14 11:20:00,30.37,30.42,30.29,30.36,54400.0,15.9326,15.9589,15.8907,15.9274,54400.0
2009-05-14 11:30:00,30.37,30.43,30.27,30.34,48100.0,15.9326,15.9641,15.8802,15.9169,48100.0
2009-05-14 11:40:00,30.33,30.37,30.16,30.21,59800.0,15.9116,15.9326,15.8225,15.8487,59800.0
2009-05-14 11:50:00,30.2,30.36,30.2,30.35,24000.0,15.8434,15.9274,15.8434,15.9221,24000.0
2009-05-14 12:00:00,30.36,30.56,30.33,30.5,49200.0,15.9274,16.0323,15.9116,16.0008,49200.0
2009-05-14 12:10:00,30.47,30.62,30.47,30.62,42000.0,15.9851,16.0638,15.9851,16.0638,42000.0
2009-05-14 12:20:00,30.61,30.75,30.57,30.71,28600.0,16.0585,16.132,16.0376,16.111,28600.0
2009-05-14 12:30:00,30.7,30.95,30.7,30.95,29000.0,16.1058,16.2369,16.1058,16.2369,29000.0
2009-05-14 12:40:00,30.95,30.95,30.63,30.74,31900.0,16.2369,16.2369,16.069,16.1267,31900.0
2009-05-14 12:50:00,30.77,30.85,30.66,30.67,37800.0,16.1425,16.1844,16.0848,16.09,37800.0
2009-05-14 13:00:00,30.68,30.81,30.63,30.76,36700.0,16.0953,16.1635,16.069,16.1372,36700.0
2009-05-14 13:10:00,30.77,30.8,30.61,30.61,38800.0,16.1425,16.1582,16.0585,16.0585,38800.0
2009-05-14 13:20:00,30.61,30.61,30.37,30.53,22400.0,16.0585,16.0585,15.9326,16.0166,22400.0
2009-05-14 13:30:00,30.54,30.76,30.52,30.69,33300.0,16.0218,16.1372,16.0113,16.1005,33300.0
2009-05-14 13:40:00,30.68,30.69,30.52,30.67,26600.0,16.0953,16.1005,16.0113,16.09,26600.0
2009-05-14 13:50:00,30.67,30.81,30.61,30.66,61200.0,16.09,16.1635,16.0585,16.0848,61200.0
2009-05-14 14:00:00,30.66,30.84,30.66,30.8,40800.0,16.0848,16.1792,16.0848,16.1582,40800.0
2009-05-14 14:10:00,30.81,30.91,30.75,30.91,49800.0,16.1635,16.2159,16.132,16.2159,49800.0
2009-05-14 14:20:00,30.94,30.98,30.81,30.89,46000.0,16.2317,16.2526,16.1635,16.2054,46000.0
2009-05-14 14:30:00,30.88,31.07,30.88,31.07,26300.0,16.2002,16.2999,16.2002,16.2999,26300.0
2009-05-14 14:40:00,31.11,31.13,30.88,30.99,69000.0,16.3208,16.3313,16.2002,16.2579,69000.0
2009-05-14 14:50:00,31.0,31.01,30.83,30.97,63700.0,16.2631,16.2684,16.174,16.2474,63700.0
2009-05-14 15:00:00,30.96,31.04,30.82,30.94,112300.0,16.2422,16.2841,16.1687,16.2317,112300.0
2009-05-14 15:10:00,30.94,31.06,30.9,31.03,77900.0,16.2317,16.2946,16.2107,16.2789,77900.0
2009-05-14 15:20:00,31.08,31.09,30.95,30.99,124900.0,16.3051,16.3104,16.2369,16.2579,124900.0
2009-05-14 15:30:00,30.99,30.99,30.44,30.56,97500.0,16.2579,16.2579,15.9694,16.0323,97500.0
2009-05-14 15:40:00,30.58,30.8,30.55,30.73,71300.0,16.0428,16.1582,16.0271,16.1215,71300.0
2009-05-14 15:50:00,30.72,30.92,30.65,30.72,92600.0,16.1162,16.2212,16.0795,16.1162,92600.0
2009-05-15 09:30:00,30.51,30.75,30.24,30.27,120000.0,16.0061,16.132,15.8644,15.8802,120000.0
2009-05-15 09:40:00,30.24,30.36,30.0,30.36,137200.0,15.8644,15.9274,15.7385,15.9274,137200.0
2009-05-15 09:50:00,30.37,30.46,30.23,30.32,113300.0,15.9326,15.9798,15.8592,15.9064,113300.0
2009-05-15 10:00:00,30.3,30.33,30.11,30.33,60400.0,15.8959,15.9116,15.7962,15.9116,60400.0
2009-05-15 10:10:00,30.32,30.33,30.14,30.27,52300.0,15.9064,15.9116,15.812,15.8802,52300.0
2009-05-15 10:20:00,30.27,30.4,30.19,30.38,56500.0,15.8802,15.9484,15.8382,15.9379,56500.0
2009-05-15 10:30:00,30.36,30.54,30.25,30.51,62100.0,15.9274,16.0218,15.8697,16.0061,62100.0
2009-05-15 10:40:00,30.54,30.55,30.39,30.43,46400.0,16.0218,16.0271,15.9431,15.9641,46400.0
2009-05-15 10:50:00,30.43,30.46,30.33,30.4,25100.0,15.9641,15.9798,15.9116,15.9484,25100.0
2009-05-15 11:00:00,30.39,30.45,30.31,30.34,47100.0,15.9431,15.9746,15.9012,15.9169,47100.0
2009-05-15 11:10:00,30.33,30.39,30.17,30.17,33100.0,15.9116,15.9431,15.8277,15.8277,33100.0
2009-05-15 11:20:00,30.18,30.18,30.05,30.13,27800.0,15.833,15.833,15.7648,15.8067,27800.0
2009-05-15 11:30:00,30.13,30.13,30.0,30.0,41500.0,15.8067,15.8067,15.7385,15.7385,41500.0
2009-05-15 11:40:00,29.97,29.99,29.89,29.93,40900.0,15.7228,15.7333,15.6808,15.7018,40900.0
2009-05-15 11:50:00,29.91,29.91,29.7,29.71,26400.0,15.6913,15.6913,15.5811,15.5864,26400.0
2009-05-15 12:00:00,29.71,29.88,29.7,29.84,36400.0,15.5864,15.6756,15.5811,15.6546,36400.0
2009-05-15 12:10:00,29.82,29.86,29.7,29.71,45800.0,15.6441,15.6651,15.5811,15.5864,45800.0
2009-05-15 12:20:00,29.72,29.9,29.7,29.81,43300.0,15.5916,15.6861,15.5811,15.6388,43300.0
2009-05-15 12:30:00,29.81,29.88,29.71,29.77,28200.0,15.6388,15.6756,15.5864,15.6179,28200.0
2009-05-15 12:40:00,29.76,29.78,29.67,29.71,25500.0,15.6126,15.6231,15.5654,15.5864,25500.0
2009-05-15 12:50:00,29.71,29.75,29.54,29.61,33100.0,15.5864,15.6074,15.4972,15.5339,33100.0
2009-05-15 13:00:00,29.63,29.69,29.59,29.66,32200.0,15.5444,15.5759,15.5234,15.5602,32200.0
2009-05-15 13:10:00,29.63,29.76,29.56,29.71,35200.0,15.5444,15.6126,15.5077,15.5864,35200.0
2009-05-15 13:20:00,29.7,29.72,29.58,29.6,42400.0,15.5811,15.5916,15.5182,15.5287,42400.0
2009-05-15 13:30:00,29.59,29.64,29.5,29.51,20100.0,15.5234,15.5497,15.4762,15.4815,20100.0
2009-05-15 13:40:00,29.51,29.56,29.44,29.56,45500.0,15.4815,15.5077,15.4447,15.5077,45500.0
2009-05-15 13:50:00,29.56,29.56,29.48,29.48,44100.0,15.5077,15.5077,15.4657,15.4657,44100.0
2009-05-15 14:00:00,29.48,29.49,29.35,29.47,46300.0,15.4657,15.471,15.3975,15.4605,46300.0
2009-05-15 14:10:00,29.48,29.57,29.45,29.51,62300.0,15.4657,15.5129,15.45,15.4815,62300.0
2009-05-15 14:20:00,29.53,29.63,29.46,29.49,59300.0,15.492,15.5444,15.4552,15.471,59300.0
2009-05-15 14:30:00,29.49,29.51,29.36,29.37,32400.0,15.471,15.4815,15.4028,15.408,32400.0
2009-05-15 14:40:00,29.36,29.37,29.15,29.18,57400.0,15.4028,15.408,15.2926,15.3083,57400.0
2009-05-15 14:50:00,29.18,29.29,29.13,29.26,52300.0,15.3083,15.366,15.2821,15.3503,52300.0
2009-05-15 15:00:00,29.26,29.26,29.03,29.16,50300.0,15.3503,15.3503,15.2296,15.2978,50300.0
2009-05-15 15:10:00,29.15,29.24,29.1,29.15,65400.0,15.2926,15.3398,15.2664,15.2926,65400.0
2009-05-15 15:20:00,29.17,29.68,29.13,29.58,102900.0,15.3031,15.5706,15.2821,15.5182,102900.0
2009-05-15 15:30:00,29.57,29.66,29.36,29.36,73700.0,15.5129,15.5602,15.4028,15.4028,73700.0
2009-05-15 15:40:00,29.35,29.64,29.35,29.51,74700.0,15.3975,15.5497,15.3975,15.4815,74700.0
2009-05-15 15:50:00,29.5,29.65,29.43,29.61,71500.0,15.4762,15.5549,15.4395,15.5339,71500.0
2009-05-18 09:30:00,29.93,30.38,29.9,30.38,129300.0,15.7018,15.9379,15.6861,15.9379,129300.0
2009-05-18 09:40:00,30.39,30.62,30.21,30.54,126100.0,15.9431,16.0638,15.8487,16.0218,126100.0
2009-05-18 09:50:00,30.55,30.63,30.38,30.42,92700.0,16.0271,16.069,15.9379,15.9589,92700.0
2009-05-18 10:00:00,30.44,30.49,30.26,30.35,151300.0,15.9694,15.9956,15.8749,15.9221,151300.0
2009-05-18 10:10:00,30.33,30.41,30.19,30.38,128600.0,15.9116,15.9536,15.8382,15.9379,128600.0
2009-05-18 10:20:00,30.39,30.55,30.39,30.46,59200.0,15.9431,16.0271,15.9431,15.9798,59200.0
2009-05-18 10:30:00,30.46,30.6,30.46,30.55,60900.0,15.9798,16.0533,15.9798,16.0271,60900.0
2009-05-18 10:40:00,30.56,30.76,30.5,30.72,95900.0,16.0323,16.1372,16.0008,16.1162,95900.0
2009-05-18 10:50:00,30.75,30.79,30.71,30.72,56400.0,16.132,16.153,16.111,16.1162,56400.0
2009-05-18 11:00:00,30.75,30.79,30.66,30.69,28700.0,16.132,16.153,16.0848,16.1005,28700.0
2009-05-18 11:10:00,30.69,30.76,30.66,30.72,35600.0,16.1005,16.1372,16.0848,16.1162,35600.0
2009-05-18 11:20:00,30.71,30.76,30.67,30.76,35800.0,16.111,16.1372,16.09,16.1372,35800.0
2009-05-18 11:30:00,30.77,30.82,30.74,30.8,27200.0,16.1425,16.1687,16.1267,16.1582,27200.0
2009-05-18 11:40:00,30.81,30.91,30.78,30.87,26900.0,16.1635,16.2159,16.1477,16.1949,26900.0
2009-05-18 11:50:00,30.87,30.95,30.8,30.82,55300.0,16.1949,16.2369,16.1582,16.1687,55300.0
2009-05-18 12:00:00,30.83,30.96,30.83,30.95,43300.0,16.174,16.2422,16.174,16.2369,43300.0
2009-05-18 12:10:00,30.94,30.97,30.9,30.94,40600.0,16.2317,16.2474,16.2107,16.2317,40600.0
2009-05-18 12:20:00,30.93,31.18,30.92,31.15,33400.0,16.2264,16.3576,16.2212,16.3418,33400.0
2009-05-18 12:30:00,31.16,31.35,31.16,31.35,27300.0,16.3471,16.4468,16.3471,16.4468,27300.0
2009-05-18 12:40:00,31.37,31.53,31.37,31.49,55900.0,16.4572,16.5412,16.4572,16.5202,55900.0
2009-05-18 12:50:00,31.49,31.63,31.44,31.6,46200.0,16.5202,16.5937,16.494,16.5779,46200.0
2009-05-18 13:00:00,31.57,31.62,31.42,31.51,64900.0,16.5622,16.5884,16.4835,16.5307,64900.0
2009-05-18 13:10:00,31.49,31.52,31.38,31.5,71000.0,16.5202,16.5359,16.4625,16.5254,71000.0
2009-05-18 13:20:00,31.51,31.54,31.41,31.48,35200.0,16.5307,16.5464,16.4782,16.515,35200.0
2009-05-18 13:30:00,31.46,31.53,31.41,31.53,33100.0,16.5045,16.5412,16.4782,16.5412,33100.0
2009-05-18 13:40:00,31.53,31.54,31.32,31.32,35100.0,16.5412,16.5464,16.431,16.431,35100.0
2009-05-18 13:50:00,31.33,31.45,31.32,31.4,37600.0,16.4363,16.4992,16.431,16.473,37600.0
2009-05-18 14:00:00,31.4,31.5,31.4,31.47,57600.0,16.473,16.5254,16.473,16.5097,57600.0
2009-05-18 14:10:00,31.47,31.58,31.45,31.51,85700.0,16.5097,16.5674,16.4992,16.5307,85700.0
2009-05-18 14:20:00,31.51,31.6,31.4,31.48,56100.0,16.5307,16.5779,16.473,16.515,56100.0
2009-05-18 14:30:00,31.48,31.61,31.48,31.58,56400.0,16.515,16.5832,16.515,16.5674,56400.0
2009-05-18 14:40:00,31.61,31.8,31.55,31.77,104300.0,16.5832,16.6828,16.5517,16.6671,104300.0
2009-05-18 14:50:00,31.78,31.84,31.76,31.77,108800.0,16.6723,16.7038,16.6619,16.6671,108800.0
2009-05-18 15:00:00,31.77,31.78,31.61,31.73,112700.0,16.6671,16.6723,16.5832,16.6461,112700.0
2009-05-18 15:10:00,31.73,31.75,31.63,31.68,156100.0,16.6461,16.6566,16.5937,16.6199,156100.0
2009-05-18 15:20:00,31.67,31.67,31.45,31.56,96400.0,16.6146,16.6146,16.4992,16.5569,96400.0
2009-05-18 15:30:00,31.57,31.88,31.52,31.88,58800.0,16.5622,16.7248,16.5359,16.7248,58800.0
2009-05-18 15:40:00,31.88,32.13,31.77,32.08,92900.0,16.7248,16.856,16.6671,16.8297,92900.0
2009-05-18 15:50:00,32.08,32.2,31.93,32.04,128100.0,16.8297,16.8927,16.751,16.8087,128100.0
2009-05-19 09:30:00,32.13,32.13,31.12,31.65,172700.0,16.856,16.856,16.3261,16.6041,172700.0
2009-05-19 09:40:00,31.64,31.64,31.24,31.39,83100.0,16.5989,16.5989,16.389,16.4677,83100.0
2009-05-19 09:50:00,31.35,31.35,30.98,31.03,123500.0,16.4468,16.4468,16.2526,16.2789,123500.0
2009-05-19 10:00:00,31.01,31.45,30.99,31.45,121000.0,16.2684,16.4992,16.2579,16.4992,121000.0
2009-05-19 10:10:00,31.43,31.43,31.26,31.33,83000.0,16.4887,16.4887,16.3995,16.4363,83000.0
2009-05-19 10:20:00,31.36,32.08,31.29,32.05,139400.0,16.452,16.8297,16.4153,16.814,139400.0
2009-05-19 10:30:00,32.06,32.14,31.8,32.14,157100.0,16.8192,16.8612,16.6828,16.8612,157100.0
2009-05-19 10:40:00,32.14,32.14,31.8,31.83,127900.0,16.8612,16.8612,16.6828,16.6986,127900.0
2009-05-19 10:50:00,31.82,31.86,31.66,31.76,95400.0,16.6933,16.7143,16.6094,16.6619,95400.0
2009-05-19 11:00:00,31.77,31.86,31.56,31.66,64400.0,16.6671,16.7143,16.5569,16.6094,64400.0
2009-05-19 11:10:00,31.66,31.69,31.55,31.64,77300.0,16.6094,16.6251,16.5517,16.5989,77300.0
2009-05-19 11:20:00,31.63,31.73,31.55,31.73,67000.0,16.5937,16.6461,16.5517,16.6461,67000.0
2009-05-19 11:30:00,31.73,31.82,31.66,31.82,68400.0,16.6461,16.6933,16.6094,16.6933,68400.0
2009-05-19 11:40:00,31.83,31.96,31.81,31.95,61400.0,16.6986,16.7668,16.6881,16.7615,61400.0
2009-05-19 11:50:00,31.95,31.95,31.72,31.73,30200.0,16.7615,16.7615,16.6409,16.6461,30200.0
2009-05-19 12:00:00,31.72,31.72,31.46,31.52,28700.0,16.6409,16.6409,16.5045,16.5359,28700.0
2009-05-19 12:10:00,31.52,31.7,31.46,31.66,25500.0,16.5359,16.6304,16.5045,16.6094,25500.0
2009-05-19 12:20:00,31.67,31.68,31.55,31.64,49700.0,16.6146,16.6199,16.5517,16.5989,49700.0
2009-05-19 12:30:00,31.63,31.63,31.37,31.46,42400.0,16.5937,16.5937,16.4572,16.5045,42400.0
2009-05-19 12:40:00,31.46,31.5,31.39,31.42,36400.0,16.5045,16.5254,16.4677,16.4835,36400.0
2009-05-19 12:50:00,31.42,31.42,31.23,31.23,35100.0,16.4835,16.4835,16.3838,16.3838,35100.0
2009-05-19 13:00:00,31.23,31.45,31.2,31.45,24400.0,16.3838,16.4992,16.3681,16.4992,24400.0
2009-05-19 13:10:00,31.46,31.67,31.42,31.67,47100.0,16.5045,16.6146,16.4835,16.6146,47100.0
2009-05-19 13:20:00,31.67,31.88,31.67,31.78,45900.0,16.6146,16.7248,16.6146,16.6723,45900.0
2009-05-19 13:30:00,31.78,31.82,31.41,31.55,51600.0,16.6723,16.6933,16.4782,16.5517,51600.0
2009-05-19 13:40:00,31.55,31.63,31.46,31.56,57900.0,16.5517,16.5937,16.5045,16.5569,57900.0
2009-05-19 13:50:00,31.55,31.6,31.41,31.5,48200.0,16.5517,16.5779,16.4782,16.5254,48200.0
2009-05-19 14:00:00,31.51,31.54,31.3,31.52,43100.0,16.5307,16.5464,16.4205,16.5359,43100.0
2009-05-19 14:10:00,31.51,31.63,31.46,31.63,16400.0,16.5307,16.5937,16.5045,16.5937,16400.0
2009-05-19 14:20:00,31.63,32.05,31.62,32.0,75800.0,16.5937,16.814,16.5884,16.7878,75800.0
2009-05-19 14:30:00,31.99,32.1,31.9,31.93,64400.0,16.7825,16.8402,16.7353,16.751,64400.0
2009-05-19 14:40:00,31.94,32.15,31.83,32.08,81300.0,16.7563,16.8665,16.6986,16.8297,81300.0
2009-05-19 14:50:00,32.09,32.12,32.03,32.07,46500.0,16.835,16.8507,16.8035,16.8245,46500.0
2009-05-19 15:00:00,32.08,32.29,32.06,32.25,69000.0,16.8297,16.9399,16.8192,16.9189,69000.0
2009-05-19 15:10:00,32.26,32.28,32.01,32.12,88100.0,16.9242,16.9347,16.793,16.8507,88100.0
2009-05-19 15:20:00,32.12,32.17,32.05,32.11,49000.0,16.8507,16.8769,16.814,16.8455,49000.0
2009-05-19 15:30:00,32.11,32.11,31.62,31.74,128400.0,16.8455,16.8455,16.5884,16.6514,128400.0
2009-05-19 15:40:00,31.74,31.83,31.47,31.5,77500.0,16.6514,16.6986,16.5097,16.5254,77500.0
2009-05-19 15:50:00,31.48,31.59,31.3,31.38,165800.0,16.515,16.5727,16.4205,16.4625,165800.0
2009-05-20 09:30:00,32.21,32.27,31.84,32.06,209300.0,16.8979,16.9294,16.7038,16.8192,209300.0
2009-05-20 09:40:00,32.04,32.26,32.0,32.25,113500.0,16.8087,16.9242,16.7878,16.9189,113500.0
2009-05-20 09:50:00,32.27,32.62,32.24,32.56,116000.0,16.9294,17.113,16.9137,17.0815,116000.0
2009-05-20 10:00:00,32.55,32.7,32.53,32.54,175500.0,17.0763,17.155,17.0658,17.0711,175500.0
2009-05-20 10:10:00,32.53,32.56,32.41,32.41,85400.0,17.0658,17.0815,17.0029,17.0029,85400.0
2009-05-20 10:20:00,32.4,32.62,32.4,32.42,106800.0,16.9976,17.113,16.9976,17.0081,106800.0
2009-05-20 10:30:00,32.43,32.51,32.37,32.39,82700.0,17.0133,17.0553,16.9819,16.9924,82700.0
2009-05-20 10:40:00,32.39,32.44,32.16,32.23,78900.0,16.9924,17.0186,16.8717,16.9084,78900.0
2009-05-20 10:50:00,32.24,32.28,32.04,32.06,100100.0,16.9137,16.9347,16.8087,16.8192,100100.0
2009-05-20 11:00:00,32.05,32.26,32.01,32.07,97500.0,16.814,16.9242,16.793,16.8245,97500.0
2009-05-20 11:10:00,32.06,32.14,32.0,32.08,76800.0,16.8192,16.8612,16.7878,16.8297,76800.0
2009-05-20 11:20:00,32.1,32.16,31.93,32.03,95700.0,16.8402,16.8717,16.751,16.8035,95700.0
2009-05-20 11:30:00,32.05,32.33,32.05,32.28,90300.0,16.814,16.9609,16.814,16.9347,90300.0
2009-05-20 11:40:00,32.27,32.32,32.15,32.18,73400.0,16.9294,16.9556,16.8665,16.8822,73400.0
2009-05-20 11:50:00,32.17,32.22,31.8,31.83,108100.0,16.8769,16.9032,16.6828,16.6986,108100.0
2009-05-20 12:00:00,31.8,31.93,31.77,31.78,50300.0,16.6828,16.751,16.6671,16.6723,50300.0
2009-05-20 12:10:00,31.78,31.97,31.77,31.89,90800.0,16.6723,16.772,16.6671,16.7301,90800.0
2009-05-20 12:20:00,31.9,31.93,31.8,31.87,71900.0,16.7353,16.751,16.6828,16.7196,71900.0
2009-05-20 12:30:00,31.87,31.88,31.64,31.71,58000.0,16.7196,16.7248,16.5989,16.6356,58000.0
2009-05-20 12:40:00,31.7,31.9,31.69,31.81,40000.0,16.6304,16.7353,16.6251,16.6881,40000.0
2009-05-20 12:50:00,31.81,31.81,31.64,31.65,37500.0,16.6881,16.6881,16.5989,16.6041,37500.0
2009-05-20 13:00:00,31.64,31.69,31.6,31.6,45800.0,16.5989,16.6251,16.5779,16.5779,45800.0
2009-05-20 13:10:00,31.61,31.74,31.6,31.6,47100.0,16.5832,16.6514,16.5779,16.5779,47100.0
2009-05-20 13:20:00,31.6,31.73,31.49,31.7,48500.0,16.5779,16.6461,16.5202,16.6304,48500.0
2009-05-20 13:30:00,31.7,31.79,31.62,31.76,56700.0,16.6304,16.6776,16.5884,16.6619,56700.0
2009-05-20 13:40:00,31.77,31.92,31.74,31.83,64700.0,16.6671,16.7458,16.6514,16.6986,64700.0
2009-05-20 13:50:00,31.82,31.86,31.79,31.83,23800.0,16.6933,16.7143,16.6776,16.6986,23800.0
2009-05-20 14:00:00,31.83,31.84,31.6,31.7,142200.0,16.6986,16.7038,16.5779,16.6304,142200.0
2009-05-20 14:10:00,31.71,31.84,31.59,31.84,97200.0,16.6356,16.7038,16.5727,16.7038,97200.0
2009-05-20 14:20:00,31.84,31.87,31.75,31.77,29400.0,16.7038,16.7196,16.6566,16.6671,29400.0
2009-05-20 14:30:00,31.76,31.79,31.5,31.62,78700.0,16.6619,16.6776,16.5254,16.5884,78700.0
2009-05-20 14:40:00,31.62,31.79,31.51,31.56,75600.0,16.5884,16.6776,16.5307,16.5569,75600.0
2009-05-20 14:50:00,31.55,31.6,31.39,31.41,100300.0,16.5517,16.5779,16.4677,16.4782,100300.0
2009-05-20 15:00:00,31.41,31.43,31.19,31.19,77900.0,16.4782,16.4887,16.3628,16.3628,77900.0
2009-05-20 15:10:00,31.16,31.26,31.06,31.2,103100.0,16.3471,16.3995,16.2946,16.3681,103100.0
2009-05-20 15:20:00,31.2,31.21,31.0,31.1,99700.0,16.3681,16.3733,16.2631,16.3156,99700.0
2009-05-20 15:30:00,31.09,31.29,30.96,31.2,108600.0,16.3104,16.4153,16.2422,16.3681,108600.0
2009-05-20 15:40:00,31.21,31.23,30.98,31.14,82300.0,16.3733,16.3838,16.2526,16.3366,82300.0
2009-05-20 15:50:00,31.13,31.2,31.0,31.13,130600.0,16.3313,16.3681,16.2631,16.3313,130600.0
2009-05-21 09:30:00,30.58,30.69,30.31,30.66,162100.0,16.0428,16.1005,15.9012,16.0848,162100.0
2009-05-21 09:40:00,30.66,30.81,30.54,30.77,124800.0,16.0848,16.1635,16.0218,16.1425,124800.0
2009-05-21 09:50:00,30.79,31.13,30.74,30.76,96200.0,16.153,16.3313,16.1267,16.1372,96200.0
2009-05-21 10:00:00,30.75,31.04,30.67,31.03,143200.0,16.132,16.2841,16.09,16.2789,143200.0
2009-05-21 10:10:00,31.03,31.05,30.77,30.79,113200.0,16.2789,16.2894,16.1425,16.153,113200.0
2009-05-21 10:20:00,30.78,30.83,30.72,30.83,74400.0,16.1477,16.174,16.1162,16.174,74400.0
2009-05-21 10:30:00,30.82,30.98,30.79,30.97,36700.0,16.1687,16.2526,16.153,16.2474,36700.0
2009-05-21 10:40:00,30.97,31.05,30.93,30.98,33800.0,16.2474,16.2894,16.2264,16.2526,33800.0
2009-05-21 10:50:00,30.99,30.99,30.72,30.74,45500.0,16.2579,16.2579,16.1162,16.1267,45500.0
2009-05-21 11:00:00,30.74,30.82,30.67,30.68,36900.0,16.1267,16.1687,16.09,16.0953,36900.0
2009-05-21 11:10:00,30.67,30.85,30.67,30.83,30900.0,16.09,16.1844,16.09,16.174,30900.0
2009-05-21 11:20:00,30.83,30.87,30.82,30.84,14300.0,16.174,16.1949,16.1687,16.1792,14300.0
2009-05-21 11:30:00,30.83,31.07,30.8,31.05,29500.0,16.174,16.2999,16.1582,16.2894,29500.0
2009-05-21 11:40:00,31.06,31.26,31.02,31.23,58100.0,16.2946,16.3995,16.2736,16.3838,58100.0
2009-05-21 11:50:00,31.23,31.55,31.23,31.5,47100.0,16.3838,16.5517,16.3838,16.5254,47100.0
2009-05-21 12:00:00,31.52,31.57,31.34,31.37,40400.0,16.5359,16.5622,16.4415,16.4572,40400.0
2009-05-21 12:10:00,31.39,31.41,31.22,31.31,72600.0,16.4677,16.4782,16.3786,16.4258,72600.0
2009-05-21 12:20:00,31.29,31.35,31.23,31.27,29000.0,16.4153,16.4468,16.3838,16.4048,29000.0
2009-05-21 12:30:00,31.26,31.41,31.22,31.34,33600.0,16.3995,16.4782,16.3786,16.4415,33600.0
2009-05-21 12:40:00,31.32,31.32,31.07,31.14,65200.0,16.431,16.431,16.2999,16.3366,65200.0
2009-05-21 12:50:00,31.17,31.19,31.01,31.13,50800.0,16.3523,16.3628,16.2684,16.3313,50800.0
2009-05-21 13:00:00,31.11,31.26,31.1,31.12,55900.0,16.3208,16.3995,16.3156,16.3261,55900.0
2009-05-21 13:10:00,31.11,31.13,30.92,30.92,26800.0,16.3208,16.3313,16.2212,16.2212,26800.0
2009-05-21 13:20:00,30.9,30.98,30.86,30.91,40200.0,16.2107,16.2526,16.1897,16.2159,40200.0
2009-05-21 13:30:00,30.92,30.94,30.78,30.83,36400.0,16.2212,16.2317,16.1477,16.174,36400.0
2009-05-21 13:40:00,30.82,31.01,30.8,30.85,40900.0,16.1687,16.2684,16.1582,16.1844,40900.0
2009-05-21 13:50:00,30.83,30.83,30.68,30.78,56500.0,16.174,16.174,16.0953,16.1477,56500.0
2009-05-21 14:00:00,30.77,30.8,30.53,30.58,41400.0,16.1425,16.1582,16.0166,16.0428,41400.0
2009-05-21 14:10:00,30.57,30.58,30.45,30.56,45500.0,16.0376,16.0428,15.9746,16.0323,45500.0
2009-05-21 14:20:00,30.57,30.59,30.48,30.57,54000.0,16.0376,16.048,15.9903,16.0376,54000.0
2009-05-21 14:30:00,30.57,30.67,30.45,30.51,62300.0,16.0376,16.09,15.9746,16.0061,62300.0
2009-05-21 14:40:00,30.51,30.52,30.33,30.41,99400.0,16.0061,16.0113,15.9116,15.9536,99400.0
2009-05-21 14:50:00,30.41,30.53,30.35,30.53,81300.0,15.9536,16.0166,15.9221,16.0166,81300.0
2009-05-21 15:00:00,30.54,30.6,30.44,30.52,73900.0,16.0218,16.0533,15.9694,16.0113,73900.0
2009-05-21 15:10:00,30.51,30.73,30.49,30.71,62600.0,16.0061,16.1215,15.9956,16.111,62600.0
2009-05-21 15:20:00,30.7,30.71,30.54,30.61,64200.0,16.1058,16.111,16.0218,16.0585,64200.0
2009-05-21 15:30:00,30.62,31.0,30.62,30.86,228100.0,16.0638,16.2631,16.0638,16.1897,228100.0
2009-05-21 15:40:00,30.84,31.22,30.77,30.99,110900.0,16.1792,16.3786,16.1425,16.2579,110900.0
2009-05-21 15:50:00,30.99,31.25,30.9,31.2,143200.0,16.2579,16.3943,16.2107,16.3681,143200.0
2009-05-22 09:30:00,31.64,31.64,31.22,31.27,146500.0,16.5989,16.5989,16.3786,16.4048,146500.0
2009-05-22 09:40:00,31.25,31.28,30.84,30.92,93800.0,16.3943,16.41,16.1792,16.2212,93800.0
2009-05-22 09:50:00,30.91,30.96,30.73,30.96,98800.0,16.2159,16.2422,16.1215,16.2422,98800.0
2009-05-22 10:00:00,30.97,31.11,30.88,31.01,85100.0,16.2474,16.3208,16.2002,16.2684,85100.0
2009-05-22 10:10:00,31.02,31.15,30.89,31.15,126600.0,16.2736,16.3418,16.2054,16.3418,126600.0
2009-05-22 10:20:00,31.16,31.29,31.1,31.14,89200.0,16.3471,16.4153,16.3156,16.3366,89200.0
2009-05-22 10:30:00,31.13,31.21,31.06,31.14,52200.0,16.3313,16.3733,16.2946,16.3366,52200.0
2009-05-22 10:40:00,31.15,31.34,31.14,31.19,52300.0,16.3418,16.4415,16.3366,16.3628,52300.0
2009-05-22 10:50:00,31.19,31.28,31.15,31.19,20100.0,16.3628,16.41,16.3418,16.3628,20100.0
2009-05-22 11:00:00,31.2,31.22,31.03,31.04,32200.0,16.3681,16.3786,16.2789,16.2841,32200.0
2009-05-22 11:10:00,31.06,31.18,31.06,31.14,42500.0,16.2946,16.3576,16.2946,16.3366,42500.0
2009-05-22 11:20:00,31.14,31.17,30.96,30.98,41900.0,16.3366,16.3523,16.2422,16.2526,41900.0
2009-05-22 11:30:00,30.97,31.01,30.9,30.91,10600.0,16.2474,16.2684,16.2107,16.2159,10600.0
2009-05-22 11:40:00,30.93,31.02,30.91,31.02,14100.0,16.2264,16.2736,16.2159,16.2736,14100.0
2009-05-22 11:50:00,31.03,31.04,30.9,30.97,26500.0,16.2789,16.2841,16.2107,16.2474,26500.0
2009-05-22 12:00:00,31.01,31.06,30.97,31.06,19800.0,16.2684,16.2946,16.2474,16.2946,19800.0
2009-05-22 12:10:00,31.06,31.15,31.01,31.04,27800.0,16.2946,16.3418,16.2684,16.2841,27800.0
2009-05-22 12:20:00,31.04,31.08,30.99,31.0,28000.0,16.2841,16.3051,16.2579,16.2631,28000.0
2009-05-22 12:30:00,31.0,31.01,30.85,30.91,25300.0,16.2631,16.2684,16.1844,16.2159,25300.0
2009-05-22 12:40:00,30.92,30.96,30.9,30.9,11500.0,16.2212,16.2422,16.2107,16.2107,11500.0
2009-05-22 12:50:00,30.91,31.08,30.91,31.06,7300.0,16.2159,16.3051,16.2159,16.2946,7300.0
2009-05-22 13:00:00,31.07,31.16,31.03,31.03,12100.0,16.2999,16.3471,16.2789,16.2789,12100.0
2009-05-22 13:10:00,31.02,31.03,30.95,30.96,19000.0,16.2736,16.2789,16.2369,16.2422,19000.0
2009-05-22 13:20:00,30.96,31.0,30.92,30.92,18000.0,16.2422,16.2631,16.2212,16.2212,18000.0
2009-05-22 13:30:00,30.93,30.93,30.76,30.82,29700.0,16.2264,16.2264,16.1372,16.1687,29700.0
2009-05-22 13:40:00,30.83,30.94,30.79,30.88,36800.0,16.174,16.2317,16.153,16.2002,36800.0
2009-05-22 13:50:00,30.88,30.93,30.8,30.85,25400.0,16.2002,16.2264,16.1582,16.1844,25400.0
2009-05-22 14:00:00,30.84,30.86,30.76,30.77,35800.0,16.1792,16.1897,16.1372,16.1425,35800.0
2009-05-22 14:10:00,30.76,30.77,30.65,30.7,20500.0,16.1372,16.1425,16.0795,16.1058,20500.0
2009-05-22 14:20:00,30.7,30.76,30.67,30.75,20200.0,16.1058,16.1372,16.09,16.132,20200.0
2009-05-22 14:30:00,30.72,30.73,30.69,30.73,18800.0,16.1162,16.1215,16.1005,16.1215,18800.0
2009-05-22 14:40:00,30.76,30.79,30.71,30.72,19600.0,16.1372,16.153,16.111,16.1162,19600.0
2009-05-22 14:50:00,30.7,30.85,30.68,30.85,25300.0,16.1058,16.1844,16.0953,16.1844,25300.0
2009-05-22 15:00:00,30.85,30.85,30.76,30.83,20800.0,16.1844,16.1844,16.1372,16.174,20800.0
2009-05-22 15:10:00,30.84,31.08,30.83,30.92,48300.0,16.1792,16.3051,16.174,16.2212,48300.0
2009-05-22 15:20:00,30.9,30.91,30.81,30.82,40600.0,16.2107,16.2159,16.1635,16.1687,40600.0
2009-05-22 15:30:00,30.82,31.04,30.8,30.96,66300.0,16.1687,16.2841,16.1582,16.2422,66300.0
2009-05-22 15:40:00,30.94,30.95,30.65,30.7,79600.0,16.2317,16.2369,16.0795,16.1058,79600.0
2009-05-22 15:50:00,30.7,30.71,30.41,30.48,60600.0,16.1058,16.111,15.9536,15.9903,60600.0
2009-05-26 09:30:00,30.28,30.67,30.15,30.58,106800.0,15.8854,16.09,15.8172,16.0428,106800.0
2009-05-26 09:40:00,30.56,30.85,30.54,30.67,98100.0,16.0323,16.1844,16.0218,16.09,98100.0
2009-05-26 09:50:00,30.65,30.75,30.54,30.75,94800.0,16.0795,16.132,16.0218,16.132,94800.0
2009-05-26 10:00:00,30.75,31.36,30.75,31.24,165800.0,16.132,16.452,16.132,16.389,165800.0
2009-05-26 10:10:00,31.27,31.61,31.26,31.57,105600.0,16.4048,16.5832,16.3995,16.5622,105600.0
2009-05-26 10:20:00,31.58,31.58,31.32,31.41,177700.0,16.5674,16.5674,16.431,16.4782,177700.0
2009-05-26 10:30:00,31.41,31.69,31.41,31.66,45000.0,16.4782,16.6251,16.4782,16.6094,45000.0
2009-05-26 10:40:00,31.67,31.72,31.56,31.56,42300.0,16.6146,16.6409,16.5569,16.5569,42300.0
2009-05-26 10:50:00,31.55,31.72,31.54,31.57,48000.0,16.5517,16.6409,16.5464,16.5622,48000.0
2009-05-26 11:00:00,31.58,31.63,31.51,31.57,24900.0,16.5674,16.5937,16.5307,16.5622,24900.0
2009-05-26 11:10:00,31.52,31.63,31.5,31.61,24500.0,16.5359,16.5937,16.5254,16.5832,24500.0
2009-05-26 11:20:00,31.64,31.73,31.64,31.7,23600.0,16.5989,16.6461,16.5989,16.6304,23600.0
2009-05-26 11:30:00,31.71,31.74,31.64,31.7,33400.0,16.6356,16.6514,16.5989,16.6304,33400.0
2009-05-26 11:40:00,31.75,31.95,31.74,31.93,40500.0,16.6566,16.7615,16.6514,16.751,40500.0
2009-05-26 11:50:00,31.94,32.07,31.94,32.0,48400.0,16.7563,16.8245,16.7563,16.7878,48400.0
2009-05-26 12:00:00,31.99,32.15,31.99,32.06,48800.0,16.7825,16.8665,16.7825,16.8192,48800.0
2009-05-26 12:10:00,32.08,32.25,32.07,32.25,35600.0,16.8297,16.9189,16.8245,16.9189,35600.0
2009-05-26 12:20:00,32.25,32.34,32.21,32.32,39900.0,16.9189,16.9661,16.8979,16.9556,39900.0
2009-05-26 12:30:00,32.31,32.31,32.15,32.2,57900.0,16.9504,16.9504,16.8665,16.8927,57900.0
2009-05-26 12:40:00,32.2,32.38,32.2,32.38,39100.0,16.8927,16.9871,16.8927,16.9871,39100.0
2009-05-26 12:50:00,32.38,32.5,32.32,32.45,62900.0,16.9871,17.0501,16.9556,17.0238,62900.0
2009-05-26 13:00:00,32.46,32.55,32.36,32.37,62800.0,17.0291,17.0763,16.9766,16.9819,62800.0
2009-05-26 13:10:00,32.36,32.39,32.24,32.25,57900.0,16.9766,16.9924,16.9137,16.9189,57900.0
2009-05-26 13:20:00,32.23,32.24,32.07,32.23,67000.0,16.9084,16.9137,16.8245,16.9084,67000.0
2009-05-26 13:30:00,32.26,32.26,32.11,32.2,27700.0,16.9242,16.9242,16.8455,16.8927,27700.0
2009-05-26 13:40:00,32.19,32.19,32.08,32.08,45700.0,16.8874,16.8874,16.8297,16.8297,45700.0
2009-05-26 13:50:00,32.06,32.21,32.05,32.21,36100.0,16.8192,16.8979,16.814,16.8979,36100.0
2009-05-26 14:00:00,32.21,32.37,32.21,32.32,42300.0,16.8979,16.9819,16.8979,16.9556,42300.0
2009-05-26 14:10:00,32.32,32.32,32.24,32.29,49500.0,16.9556,16.9556,16.9137,16.9399,49500.0
2009-05-26 14:20:00,32.28,32.28,32.1,32.18,29800.0,16.9347,16.9347,16.8402,16.8822,29800.0
2009-05-26 14:30:00,32.18,32.24,32.15,32.21,19500.0,16.8822,16.9137,16.8665,16.8979,19500.0
2009-05-26 14:40:00,32.22,32.34,32.2,32.29,58100.0,16.9032,16.9661,16.8927,16.9399,58100.0
2009-05-26 14:50:00,32.29,32.29,32.04,32.08,98500.0,16.9399,16.9399,16.8087,16.8297,98500.0
2009-05-26 15:00:00,32.08,32.33,32.08,32.33,69500.0,16.8297,16.9609,16.8297,16.9609,69500.0
2009-05-26 15:10:00,32.33,32.4,32.14,32.22,80100.0,16.9609,16.9976,16.8612,16.9032,80100.0
2009-05-26 15:20:00,32.2,32.4,32.16,32.33,95800.0,16.8927,16.9976,16.8717,16.9609,95800.0
2009-05-26 15:30:00,32.32,32.49,32.3,32.4,56900.0,16.9556,17.0448,16.9451,16.9976,56900.0
2009-05-26 15:40:00,32.41,32.45,32.26,32.38,71300.0,17.0029,17.0238,16.9242,16.9871,71300.0
2009-05-26 15:50:00,32.39,32.52,32.25,32.32,138600.0,16.9924,17.0606,16.9189,16.9556,138600.0
2009-05-27 09:30:00,32.23,32.47,32.01,32.14,57800.0,16.9084,17.0343,16.793,16.8612,57800.0
2009-05-27 09:40:00,32.11,32.12,31.82,32.12,33200.0,16.8455,16.8507,16.6933,16.8507,33200.0
2009-05-27 09:50:00,32.14,32.24,32.09,32.11,13200.0,16.8612,16.9137,16.835,16.8455,13200.0
2009-05-27 10:00:00,32.16,32.38,31.81,31.9,128500.0,16.8717,16.9871,16.6881,16.7353,128500.0
2009-05-27 10:10:00,31.91,31.98,31.86,31.93,83700.0,16.7405,16.7773,16.7143,16.751,83700.0
2009-05-27 10:20:00,31.92,32.1,31.92,32.02,91100.0,16.7458,16.8402,16.7458,16.7983,91100.0
2009-05-27 10:30:00,32.03,32.09,31.85,32.02,69200.0,16.8035,16.835,16.7091,16.7983,69200.0
2009-05-27 10:40:00,32.05,32.07,31.84,31.85,54900.0,16.814,16.8245,16.7038,16.7091,54900.0
2009-05-27 10:50:00,31.86,31.95,31.79,31.92,36800.0,16.7143,16.7615,16.6776,16.7458,36800.0
2009-05-27 11:00:00,31.92,31.93,31.74,31.77,39300.0,16.7458,16.751,16.6514,16.6671,39300.0
2009-05-27 11:10:00,31.78,31.84,31.74,31.8,43300.0,16.6723,16.7038,16.6514,16.6828,43300.0
2009-05-27 11:20:00,31.8,31.91,31.73,31.84,49000.0,16.6828,16.7405,16.6461,16.7038,49000.0
2009-05-27 11:30:00,31.84,31.94,31.79,31.9,49700.0,16.7038,16.7563,16.6776,16.7353,49700.0
2009-05-27 11:40:00,31.9,31.91,31.78,31.81,28900.0,16.7353,16.7405,16.6723,16.6881,28900.0
2009-05-27 11:50:00,31.82,31.86,31.76,31.83,31000.0,16.6933,16.7143,16.6619,16.6986,31000.0
2009-05-27 12:00:00,31.85,31.91,31.72,31.84,53500.0,16.7091,16.7405,16.6409,16.7038,53500.0
2009-05-27 12:10:00,31.84,31.94,31.79,31.88,39500.0,16.7038,16.7563,16.6776,16.7248,39500.0
2009-05-27 12:20:00,31.86,31.94,31.83,31.94,47600.0,16.7143,16.7563,16.6986,16.7563,47600.0
2009-05-27 12:30:00,31.96,31.98,31.8,31.82,43300.0,16.7668,16.7773,16.6828,16.6933,43300.0
2009-05-27 12:40:00,31.8,31.85,31.73,31.74,39300.0,16.6828,16.7091,16.6461,16.6514,39300.0
2009-05-27 12:50:00,31.76,31.76,31.57,31.64,37800.0,16.6619,16.6619,16.5622,16.5989,37800.0
2009-05-27 13:00:00,31.64,31.83,31.64,31.65,27400.0,16.5989,16.6986,16.5989,16.6041,27400.0
2009-05-27 13:10:00,31.67,31.7,31.64,31.65,15100.0,16.6146,16.6304,16.5989,16.6041,15100.0
2009-05-27 13:20:00,31.66,31.66,31.54,31.6,14200.0,16.6094,16.6094,16.5464,16.5779,14200.0
2009-05-27 13:30:00,31.58,31.58,31.36,31.37,71700.0,16.5674,16.5674,16.452,16.4572,71700.0
2009-05-27 13:40:00,31.37,31.47,31.31,31.31,69100.0,16.4572,16.5097,16.4258,16.4258,69100.0
2009-05-27 13:50:00,31.31,31.36,31.14,31.31,95900.0,16.4258,16.452,16.3366,16.4258,95900.0
2009-05-27 14:00:00,31.3,31.32,31.04,31.11,100900.0,16.4205,16.431,16.2841,16.3208,100900.0
2009-05-27 14:10:00,31.12,31.25,31.12,31.22,58600.0,16.3261,16.3943,16.3261,16.3786,58600.0
2009-05-27 14:20:00,31.22,31.23,31.02,31.2,70800.0,16.3786,16.3838,16.2736,16.3681,70800.0
2009-05-27 14:30:00,31.21,31.22,31.1,31.19,48400.0,16.3733,16.3786,16.3156,16.3628,48400.0
2009-05-27 14:40:00,31.22,31.55,31.22,31.45,76100.0,16.3786,16.5517,16.3786,16.4992,76100.0
2009-05-27 14:50:00,31.45,31.49,31.22,31.24,96800.0,16.4992,16.5202,16.3786,16.389,96800.0
2009-05-27 15:00:00,31.23,31.38,31.2,31.3,68500.0,16.3838,16.4625,16.3681,16.4205,68500.0
2009-05-27 15:10:00,31.29,31.34,31.11,31.12,101900.0,16.4153,16.4415,16.3208,16.3261,101900.0
2009-05-27 15:20:00,31.12,31.13,30.97,31.02,100300.0,16.3261,16.3313,16.2474,16.2736,100300.0
2009-05-27 15:30:00,31.04,31.19,30.91,30.93,87800.0,16.2841,16.3628,16.2159,16.2264,87800.0
2009-05-27 15:40:00,30.92,31.4,30.92,31.32,90200.0,16.2212,16.473,16.2212,16.431,90200.0
2009-05-27 15:50:00,31.32,31.32,31.07,31.09,140300.0,16.431,16.431,16.2999,16.3104,140300.0
2009-05-28 09:30:00,31.58,31.8,31.44,31.63,121400.0,16.5674,16.6828,16.494,16.5937,121400.0
2009-05-28 09:40:00,31.65,31.71,31.44,31.47,57100.0,16.6041,16.6356,16.494,16.5097,57100.0
2009-05-28 09:50:00,31.44,31.48,31.27,31.41,68500.0,16.494,16.515,16.4048,16.4782,68500.0
2009-05-28 10:00:00,31.4,31.4,30.74,30.76,249700.0,16.473,16.473,16.1267,16.1372,249700.0
2009-05-28 10:10:00,30.76,30.93,30.7,30.88,110200.0,16.1372,16.2264,16.1058,16.2002,110200.0
2009-05-28 10:20:00,30.88,30.94,30.7,30.74,56100.0,16.2002,16.2317,16.1058,16.1267,56100.0
2009-05-28 10:30:00,30.74,31.06,30.72,30.96,69100.0,16.1267,16.2946,16.1162,16.2422,69100.0
2009-05-28 10:40:00,30.95,30.98,30.84,30.97,48400.0,16.2369,16.2526,16.1792,16.2474,48400.0
2009-05-28 10:50:00,30.98,31.29,30.98,31.27,68400.0,16.2526,16.4153,16.2526,16.4048,68400.0
2009-05-28 11:00:00,31.29,31.49,31.29,31.45,72600.0,16.4153,16.5202,16.4153,16.4992,72600.0
2009-05-28 11:10:00,31.44,31.48,31.3,31.3,36000.0,16.494,16.515,16.4205,16.4205,36000.0
2009-05-28 11:20:00,31.25,31.32,31.18,31.23,36400.0,16.3943,16.431,16.3576,16.3838,36400.0
2009-05-28 11:30:00,31.21,31.39,31.18,31.32,34300.0,16.3733,16.4677,16.3576,16.431,34300.0
2009-05-28 11:40:00,31.31,31.31,31.11,31.26,40000.0,16.4258,16.4258,16.3208,16.3995,40000.0
2009-05-28 11:50:00,31.28,31.28,31.08,31.12,32600.0,16.41,16.41,16.3051,16.3261,32600.0
2009-05-28 12:00:00,31.14,31.16,30.91,30.92,45300.0,16.3366,16.3471,16.2159,16.2212,45300.0
2009-05-28 12:10:00,30.91,31.01,30.9,30.9,35700.0,16.2159,16.2684,16.2107,16.2107,35700.0
2009-05-28 12:20:00,30.89,30.95,30.82,30.9,27300.0,16.2054,16.2369,16.1687,16.2107,27300.0
2009-05-28 12:30:00,30.89,30.93,30.85,30.86,16900.0,16.2054,16.2264,16.1844,16.1897,16900.0
2009-05-28 12:40:00,30.85,30.9,30.7,30.74,20900.0,16.1844,16.2107,16.1058,16.1267,20900.0
2009-05-28 12:50:00,30.73,30.81,30.69,30.81,25300.0,16.1215,16.1635,16.1005,16.1635,25300.0
2009-05-28 13:00:00,30.82,31.08,30.81,30.98,50600.0,16.1687,16.3051,16.1635,16.2526,50600.0
2009-05-28 13:10:00,30.95,31.37,30.94,31.29,68400.0,16.2369,16.4572,16.2317,16.4153,68400.0
2009-05-28 13:20:00,31.29,31.39,31.23,31.23,55300.0,16.4153,16.4677,16.3838,16.3838,55300.0
2009-05-28 13:30:00,31.23,31.37,31.18,31.29,41300.0,16.3838,16.4572,16.3576,16.4153,41300.0
2009-05-28 13:40:00,31.31,31.36,31.19,31.22,35700.0,16.4258,16.452,16.3628,16.3786,35700.0
2009-05-28 13:50:00,31.2,31.29,31.02,31.15,43600.0,16.3681,16.4153,16.2736,16.3418,43600.0
2009-05-28 14:00:00,31.14,31.26,31.1,31.25,42000.0,16.3366,16.3995,16.3156,16.3943,42000.0
2009-05-28 14:10:00,31.27,31.34,31.23,31.34,29600.0,16.4048,16.4415,16.3838,16.4415,29600.0
2009-05-28 14:20:00,31.33,31.67,31.33,31.55,73400.0,16.4363,16.6146,16.4363,16.5517,73400.0
2009-05-28 14:30:00,31.57,31.7,31.53,31.54,55800.0,16.5622,16.6304,16.5412,16.5464,55800.0
2009-05-28 14:40:00,31.54,31.68,31.49,31.67,43700.0,16.5464,16.6199,16.5202,16.6146,43700.0
2009-05-28 14:50:00,31.69,31.7,31.43,31.53,62100.0,16.6251,16.6304,16.4887,16.5412,62100.0
2009-05-28 15:00:00,31.54,31.68,31.5,31.5,98400.0,16.5464,16.6199,16.5254,16.5254,98400.0
2009-05-28 15:10:00,31.49,31.59,31.36,31.54,66700.0,16.5202,16.5727,16.452,16.5464,66700.0
2009-05-28 15:20:00,31.53,31.56,31.3,31.56,62700.0,16.5412,16.5569,16.4205,16.5569,62700.0
2009-05-28 15:30:00,31.54,31.61,31.45,31.58,48600.0,16.5464,16.5832,16.4992,16.5674,48600.0
2009-05-28 15:40:00,31.59,31.71,31.52,31.71,48600.0,16.5727,16.6356,16.5359,16.6356,48600.0
2009-05-28 15:50:00,31.68,31.92,31.63,31.74,128700.0,16.6199,16.7458,16.5937,16.6514,128700.0
2009-05-29 09:30:00,32.0,32.22,31.55,31.63,87000.0,16.7878,16.9032,16.5517,16.5937,87000.0
2009-05-29 09:40:00,31.65,31.84,31.38,31.42,120700.0,16.6041,16.7038,16.4625,16.4835,120700.0
2009-05-29 09:50:00,31.42,31.68,31.39,31.63,92300.0,16.4835,16.6199,16.4677,16.5937,92300.0
2009-05-29 10:00:00,31.64,31.98,31.57,31.95,96200.0,16.5989,16.7773,16.5622,16.7615,96200.0
2009-05-29 10:10:00,31.94,31.98,31.82,31.9,63300.0,16.7563,16.7773,16.6933,16.7353,63300.0
2009-05-29 10:20:00,31.89,31.98,31.85,31.95,22800.0,16.7301,16.7773,16.7091,16.7615,22800.0
2009-05-29 10:30:00,31.94,32.13,31.89,32.04,75000.0,16.7563,16.856,16.7301,16.8087,75000.0
2009-05-29 10:40:00,32.05,32.11,31.9,31.95,34600.0,16.814,16.8455,16.7353,16.7615,34600.0
2009-05-29 10:50:00,31.93,32.03,31.9,31.9,28000.0,16.751,16.8035,16.7353,16.7353,28000.0
2009-05-29 11:00:00,31.88,31.95,31.77,31.8,39700.0,16.7248,16.7615,16.6671,16.6828,39700.0
2009-05-29 11:10:00,31.78,31.79,31.74,31.77,21300.0,16.6723,16.6776,16.6514,16.6671,21300.0
2009-05-29 11:20:00,31.75,31.81,31.6,31.6,21200.0,16.6566,16.6881,16.5779,16.5779,21200.0
2009-05-29 11:30:00,31.6,31.61,31.45,31.46,42000.0,16.5779,16.5832,16.4992,16.5045,42000.0
2009-05-29 11:40:00,31.47,31.63,31.45,31.63,49000.0,16.5097,16.5937,16.4992,16.5937,49000.0
2009-05-29 11:50:00,31.63,31.68,31.57,31.59,29500.0,16.5937,16.6199,16.5622,16.5727,29500.0
2009-05-29 12:00:00,31.58,31.69,31.58,31.66,17200.0,16.5674,16.6251,16.5674,16.6094,17200.0
2009-05-29 12:10:00,31.66,31.78,31.65,31.76,24000.0,16.6094,16.6723,16.6041,16.6619,24000.0
2009-05-29 12:20:00,31.75,31.76,31.66,31.76,28300.0,16.6566,16.6619,16.6094,16.6619,28300.0
2009-05-29 12:30:00,31.74,31.85,31.71,31.78,22500.0,16.6514,16.7091,16.6356,16.6723,22500.0
2009-05-29 12:40:00,31.79,31.85,31.74,31.75,25000.0,16.6776,16.7091,16.6514,16.6566,25000.0
2009-05-29 12:50:00,31.78,31.86,31.78,31.85,13300.0,16.6723,16.7143,16.6723,16.7091,13300.0
2009-05-29 13:00:00,31.85,31.96,31.81,31.83,22500.0,16.7091,16.7668,16.6881,16.6986,22500.0
2009-05-29 13:10:00,31.84,31.9,31.82,31.89,16400.0,16.7038,16.7353,16.6933,16.7301,16400.0
2009-05-29 13:20:00,31.89,32.02,31.89,31.96,23700.0,16.7301,16.7983,16.7301,16.7668,23700.0
2009-05-29 13:30:00,31.96,32.08,31.96,31.98,26000.0,16.7668,16.8297,16.7668,16.7773,26000.0
2009-05-29 13:40:00,32.0,32.02,31.91,31.91,24100.0,16.7878,16.7983,16.7405,16.7405,24100.0
2009-05-29 13:50:00,31.83,31.86,31.79,31.85,15400.0,16.6986,16.7143,16.6776,16.7091,15400.0
2009-05-29 14:00:00,31.84,31.88,31.75,31.88,17700.0,16.7038,16.7248,16.6566,16.7248,17700.0
2009-05-29 14:10:00,31.88,32.0,31.88,31.97,8900.0,16.7248,16.7878,16.7248,16.772,8900.0
2009-05-29 14:20:00,31.97,31.98,31.86,31.93,19800.0,16.772,16.7773,16.7143,16.751,19800.0
2009-05-29 14:30:00,31.95,31.96,31.81,31.86,22400.0,16.7615,16.7668,16.6881,16.7143,22400.0
2009-05-29 14:40:00,31.85,31.87,31.73,31.77,35400.0,16.7091,16.7196,16.6461,16.6671,35400.0
2009-05-29 14:50:00,31.74,31.81,31.68,31.81,67500.0,16.6514,16.6881,16.6199,16.6881,67500.0
2009-05-29 15:00:00,31.8,32.01,31.77,31.94,59400.0,16.6828,16.793,16.6671,16.7563,59400.0
2009-05-29 15:10:00,31.96,32.08,31.94,32.08,46800.0,16.7668,16.8297,16.7563,16.8297,46800.0
2009-05-29 15:20:00,32.08,32.18,31.98,32.15,73500.0,16.8297,16.8822,16.7773,16.8665,73500.0
2009-05-29 15:30:00,32.14,32.21,32.02,32.19,37900.0,16.8612,16.8979,16.7983,16.8874,37900.0
2009-05-29 15:40:00,32.17,32.41,32.17,32.4,36400.0,16.8769,17.0029,16.8769,16.9976,36400.0
2009-05-29 15:50:00,32.39,32.6,32.39,32.56,131400.0,16.9924,17.1025,16.9924,17.0815,131400.0
2009-06-01 09:30:00,33.34,33.44,33.0,33.08,197900.0,17.4907,17.5432,17.3124,17.3543,197900.0
2009-06-01 09:40:00,33.09,33.33,33.07,33.27,87300.0,17.3596,17.4855,17.3491,17.454,87300.0
2009-06-01 09:50:00,33.29,33.65,33.26,33.54,88600.0,17.4645,17.6534,17.4488,17.5957,88600.0
2009-06-01 10:00:00,33.56,34.15,33.55,33.95,209600.0,17.6062,17.9157,17.6009,17.8108,209600.0
2009-06-01 10:10:00,33.93,34.3,33.9,34.3,117100.0,17.8003,17.9944,17.7845,17.9944,117100.0
2009-06-01 10:20:00,34.31,34.43,34.09,34.09,117900.0,17.9996,18.0626,17.8842,17.8842,117900.0
2009-06-01 10:30:00,34.09,34.23,34.02,34.21,83400.0,17.8842,17.9577,17.8475,17.9472,83400.0
2009-06-01 10:40:00,34.22,34.22,34.08,34.12,108800.0,17.9524,17.9524,17.879,17.8999,108800.0
2009-06-01 10:50:00,34.12,34.27,34.12,34.22,55700.0,17.8999,17.9786,17.8999,17.9524,55700.0
2009-06-01 11:00:00,34.21,34.48,34.21,34.42,78100.0,17.9472,18.0888,17.9472,18.0573,78100.0
2009-06-01 11:10:00,34.42,34.49,34.33,34.33,87000.0,18.0573,18.0941,18.0101,18.0101,87000.0
2009-06-01 11:20:00,34.34,34.5,34.34,34.46,58100.0,18.0154,18.0993,18.0154,18.0783,58100.0
2009-06-01 11:30:00,34.5,34.5,34.39,34.43,29300.0,18.0993,18.0993,18.0416,18.0626,29300.0
2009-06-01 11:40:00,34.44,34.51,34.43,34.48,16900.0,18.0678,18.1045,18.0626,18.0888,16900.0
2009-06-01 11:50:00,34.49,34.61,34.46,34.61,40300.0,18.0941,18.157,18.0783,18.157,40300.0
2009-06-01 12:00:00,34.61,34.72,34.56,34.7,31300.0,18.157,18.2147,18.1308,18.2042,31300.0
2009-06-01 12:10:00,34.72,34.78,34.7,34.75,33000.0,18.2147,18.2462,18.2042,18.2305,33000.0
2009-06-01 12:20:00,34.75,34.89,34.75,34.87,29600.0,18.2305,18.3039,18.2305,18.2934,29600.0
2009-06-01 12:30:00,34.89,34.99,34.8,34.82,85600.0,18.3039,18.3564,18.2567,18.2672,85600.0
2009-06-01 12:40:00,34.82,34.92,34.82,34.92,83700.0,18.2672,18.3196,18.2672,18.3196,83700.0
2009-06-01 12:50:00,34.92,34.97,34.64,34.67,93200.0,18.3196,18.3459,18.1727,18.1885,93200.0
2009-06-01 13:00:00,34.67,34.67,34.43,34.49,93300.0,18.1885,18.1885,18.0626,18.0941,93300.0
2009-06-01 13:10:00,34.5,34.5,34.33,34.39,37200.0,18.0993,18.0993,18.0101,18.0416,37200.0
2009-06-01 13:20:00,34.39,34.45,34.39,34.43,25500.0,18.0416,18.0731,18.0416,18.0626,25500.0
2009-06-01 13:30:00,34.43,34.44,34.19,34.25,39000.0,18.0626,18.0678,17.9367,17.9681,39000.0
2009-06-01 13:40:00,34.28,34.4,34.23,34.4,41700.0,17.9839,18.0468,17.9577,18.0468,41700.0
2009-06-01 13:50:00,34.38,34.56,34.36,34.55,85100.0,18.0363,18.1308,18.0259,18.1255,85100.0
2009-06-01 14:00:00,34.58,34.7,34.58,34.6,61400.0,18.1413,18.2042,18.1413,18.1518,61400.0
2009-06-01 14:10:00,34.59,34.63,34.42,34.42,75400.0,18.1465,18.1675,18.0573,18.0573,75400.0
2009-06-01 14:20:00,34.4,34.5,34.35,34.38,56100.0,18.0468,18.0993,18.0206,18.0363,56100.0
2009-06-01 14:30:00,34.36,34.36,34.15,34.23,91900.0,18.0259,18.0259,17.9157,17.9577,91900.0
2009-06-01 14:40:00,34.23,34.24,34.0,34.03,206900.0,17.9577,17.9629,17.837,17.8527,206900.0
2009-06-01 14:50:00,34.03,34.03,33.68,33.91,196200.0,17.8527,17.8527,17.6691,17.7898,196200.0
2009-06-01 15:00:00,33.9,33.95,33.54,33.61,96100.0,17.7845,17.8108,17.5957,17.6324,96100.0
2009-06-01 15:10:00,33.62,33.65,33.19,33.19,90800.0,17.6376,17.6534,17.4121,17.4121,90800.0
2009-06-01 15:20:00,33.19,33.5,33.12,33.48,129800.0,17.4121,17.5747,17.3753,17.5642,129800.0
2009-06-01 15:30:00,33.5,33.94,33.5,33.86,84500.0,17.5747,17.8055,17.5747,17.7635,84500.0
2009-06-01 15:40:00,33.84,34.08,33.8,33.87,160500.0,17.7531,17.879,17.7321,17.7688,160500.0
2009-06-01 15:50:00,33.87,34.13,33.86,34.02,348400.0,17.7688,17.9052,17.7635,17.8475,348400.0
2009-06-02 09:30:00,33.75,33.98,33.46,33.92,135300.0,17.7058,17.8265,17.5537,17.795,135300.0
2009-06-02 09:40:00,33.91,33.92,33.57,33.61,124300.0,17.7898,17.795,17.6114,17.6324,124300.0
2009-06-02 09:50:00,33.6,33.69,33.52,33.63,77200.0,17.6271,17.6744,17.5852,17.6429,77200.0
2009-06-02 10:00:00,33.63,34.03,33.63,33.92,276400.0,17.6429,17.8527,17.6429,17.795,276400.0
2009-06-02 10:10:00,33.91,33.94,33.42,33.44,182800.0,17.7898,17.8055,17.5327,17.5432,182800.0
2009-06-02 10:20:00,33.44,33.58,33.36,33.49,121500.0,17.5432,17.6167,17.5012,17.5694,121500.0
2009-06-02 10:30:00,33.5,33.54,33.26,33.36,71500.0,17.5747,17.5957,17.4488,17.5012,71500.0
2009-06-02 10:40:00,33.37,33.44,33.33,33.4,66600.0,17.5065,17.5432,17.4855,17.5222,66600.0
2009-06-02 10:50:00,33.42,33.55,33.31,33.5,61200.0,17.5327,17.6009,17.475,17.5747,61200.0
2009-06-02 11:00:00,33.51,33.53,33.42,33.48,50200.0,17.5799,17.5904,17.5327,17.5642,50200.0
2009-06-02 11:10:00,33.5,33.61,33.41,33.52,62200.0,17.5747,17.6324,17.5275,17.5852,62200.0
2009-06-02 11:20:00,33.53,33.68,33.51,33.59,39700.0,17.5904,17.6691,17.5799,17.6219,39700.0
2009-06-02 11:30:00,33.58,33.63,33.33,33.33,62600.0,17.6167,17.6429,17.4855,17.4855,62600.0
2009-06-02 11:40:00,33.34,33.41,33.29,33.36,34000.0,17.4907,17.5275,17.4645,17.5012,34000.0
2009-06-02 11:50:00,33.35,33.53,33.35,33.44,48600.0,17.496,17.5904,17.496,17.5432,48600.0
2009-06-02 12:00:00,33.45,33.51,33.44,33.47,54600.0,17.5485,17.5799,17.5432,17.5589,54600.0
2009-06-02 12:10:00,33.47,33.59,33.44,33.59,36500.0,17.5589,17.6219,17.5432,17.6219,36500.0
2009-06-02 12:20:00,33.6,33.66,33.4,33.42,51600.0,17.6271,17.6586,17.5222,17.5327,51600.0
2009-06-02 12:30:00,33.42,33.54,33.4,33.53,19400.0,17.5327,17.5957,17.5222,17.5904,19400.0
2009-06-02 12:40:00,33.54,33.54,33.49,33.49,16400.0,17.5957,17.5957,17.5694,17.5694,16400.0
2009-06-02 12:50:00,33.5,33.64,33.48,33.58,27700.0,17.5747,17.6481,17.5642,17.6167,27700.0
2009-06-02 13:00:00,33.58,33.6,33.5,33.59,33400.0,17.6167,17.6271,17.5747,17.6219,33400.0
2009-06-02 13:10:00,33.6,33.67,33.53,33.56,40200.0,17.6271,17.6639,17.5904,17.6062,40200.0
2009-06-02 13:20:00,33.57,33.7,33.55,33.68,50600.0,17.6114,17.6796,17.6009,17.6691,50600.0
2009-06-02 13:30:00,33.67,33.84,33.67,33.81,67700.0,17.6639,17.7531,17.6639,17.7373,67700.0
2009-06-02 13:40:00,33.82,33.87,33.76,33.82,51600.0,17.7426,17.7688,17.7111,17.7426,51600.0
2009-06-02 13:50:00,33.82,33.82,33.69,33.76,37800.0,17.7426,17.7426,17.6744,17.7111,37800.0
2009-06-02 14:00:00,33.77,33.77,33.58,33.64,51900.0,17.7163,17.7163,17.6167,17.6481,51900.0
2009-06-02 14:10:00,33.64,33.71,33.59,33.68,69300.0,17.6481,17.6849,17.6219,17.6691,69300.0
2009-06-02 14:20:00,33.68,33.75,33.57,33.57,65500.0,17.6691,17.7058,17.6114,17.6114,65500.0
2009-06-02 14:30:00,33.58,33.6,33.42,33.45,57300.0,17.6167,17.6271,17.5327,17.5485,57300.0
2009-06-02 14:40:00,33.46,33.59,33.4,33.4,44800.0,17.5537,17.6219,17.5222,17.5222,44800.0
2009-06-02 14:50:00,33.4,33.49,33.36,33.39,67400.0,17.5222,17.5694,17.5012,17.517,67400.0
2009-06-02 15:00:00,33.4,33.65,33.4,33.62,70200.0,17.5222,17.6534,17.5222,17.6376,70200.0
2009-06-02 15:10:00,33.63,33.66,33.48,33.55,88800.0,17.6429,17.6586,17.5642,17.6009,88800.0
2009-06-02 15:20:00,33.53,33.64,33.39,33.49,72500.0,17.5904,17.6481,17.517,17.5694,72500.0
2009-06-02 15:30:00,33.48,33.68,33.41,33.63,65100.0,17.5642,17.6691,17.5275,17.6429,65100.0
2009-06-02 15:40:00,33.64,33.74,33.53,33.67,77100.0,17.6481,17.7006,17.5904,17.6639,77100.0
2009-06-02 15:50:00,33.68,33.69,33.41,33.41,105400.0,17.6691,17.6744,17.5275,17.5275,105400.0
2009-06-03 09:30:00,33.36,33.45,33.09,33.13,172000.0,17.5012,17.5485,17.3596,17.3806,172000.0
2009-06-03 09:40:00,33.14,33.17,32.96,33.08,63000.0,17.3858,17.4016,17.2914,17.3543,63000.0
2009-06-03 09:50:00,33.08,33.21,33.0,33.13,60200.0,17.3543,17.4225,17.3124,17.3806,60200.0
2009-06-03 10:00:00,33.15,33.17,32.93,33.05,96700.0,17.3911,17.4016,17.2757,17.3386,96700.0
2009-06-03 10:10:00,33.05,33.17,32.96,32.98,67000.0,17.3386,17.4016,17.2914,17.3019,67000.0
2009-06-03 10:20:00,33.0,33.11,32.94,33.11,41400.0,17.3124,17.3701,17.2809,17.3701,41400.0
2009-06-03 10:30:00,33.1,33.1,32.99,33.04,35600.0,17.3648,17.3648,17.3071,17.3334,35600.0
2009-06-03 10:40:00,33.04,33.2,32.98,33.2,40700.0,17.3334,17.4173,17.3019,17.4173,40700.0
2009-06-03 10:50:00,33.21,33.34,33.21,33.31,49100.0,17.4225,17.4907,17.4225,17.475,49100.0
2009-06-03 11:00:00,33.32,33.32,33.21,33.26,129700.0,17.4803,17.4803,17.4225,17.4488,129700.0
2009-06-03 11:10:00,33.27,33.27,33.1,33.13,40500.0,17.454,17.454,17.3648,17.3806,40500.0
2009-06-03 11:20:00,33.14,33.3,33.13,33.2,64800.0,17.3858,17.4698,17.3806,17.4173,64800.0
2009-06-03 11:30:00,33.2,33.28,33.12,33.18,48100.0,17.4173,17.4593,17.3753,17.4068,48100.0
2009-06-03 11:40:00,33.17,33.22,33.07,33.14,44200.0,17.4016,17.4278,17.3491,17.3858,44200.0
2009-06-03 11:50:00,33.13,33.18,33.09,33.16,29200.0,17.3806,17.4068,17.3596,17.3963,29200.0
2009-06-03 12:00:00,33.14,33.19,33.08,33.17,22600.0,17.3858,17.4121,17.3543,17.4016,22600.0
2009-06-03 12:10:00,33.18,33.25,33.13,33.24,64100.0,17.4068,17.4435,17.3806,17.4383,64100.0
2009-06-03 12:20:00,33.25,33.27,33.11,33.14,37100.0,17.4435,17.454,17.3701,17.3858,37100.0
2009-06-03 12:30:00,33.11,33.16,33.1,33.16,20700.0,17.3701,17.3963,17.3648,17.3963,20700.0
2009-06-03 12:40:00,33.15,33.2,33.13,33.2,16200.0,17.3911,17.4173,17.3806,17.4173,16200.0
2009-06-03 12:50:00,33.2,33.23,33.17,33.19,32900.0,17.4173,17.433,17.4016,17.4121,32900.0
2009-06-03 13:00:00,33.18,33.19,33.14,33.14,17200.0,17.4068,17.4121,17.3858,17.3858,17200.0
2009-06-03 13:10:00,33.15,33.19,33.12,33.19,15600.0,17.3911,17.4121,17.3753,17.4121,15600.0
2009-06-03 13:20:00,33.16,33.18,33.11,33.13,17600.0,17.3963,17.4068,17.3701,17.3806,17600.0
2009-06-03 13:30:00,33.13,33.24,33.13,33.2,23000.0,17.3806,17.4383,17.3806,17.4173,23000.0
2009-06-03 13:40:00,33.21,33.22,33.12,33.18,31400.0,17.4225,17.4278,17.3753,17.4068,31400.0
2009-06-03 13:50:00,33.19,33.25,33.18,33.23,48700.0,17.4121,17.4435,17.4068,17.433,48700.0
2009-06-03 14:00:00,33.22,33.27,33.2,33.21,28600.0,17.4278,17.454,17.4173,17.4225,28600.0
2009-06-03 14:10:00,33.21,33.24,33.15,33.2,43600.0,17.4225,17.4383,17.3911,17.4173,43600.0
2009-06-03 14:20:00,33.2,33.23,33.11,33.11,59300.0,17.4173,17.433,17.3701,17.3701,59300.0
2009-06-03 14:30:00,33.11,33.13,33.03,33.04,37200.0,17.3701,17.3806,17.3281,17.3334,37200.0
2009-06-03 14:40:00,33.05,33.11,33.02,33.08,31400.0,17.3386,17.3701,17.3229,17.3543,31400.0
2009-06-03 14:50:00,33.07,33.24,33.04,33.17,33100.0,17.3491,17.4383,17.3334,17.4016,33100.0
2009-06-03 15:00:00,33.16,33.35,33.14,33.33,62400.0,17.3963,17.496,17.3858,17.4855,62400.0
2009-06-03 15:10:00,33.34,33.45,33.29,33.39,53800.0,17.4907,17.5485,17.4645,17.517,53800.0
2009-06-03 15:20:00,33.39,33.41,33.16,33.16,70500.0,17.517,17.5275,17.3963,17.3963,70500.0
2009-06-03 15:30:00,33.15,33.2,33.06,33.12,58300.0,17.3911,17.4173,17.3439,17.3753,58300.0
2009-06-03 15:40:00,33.13,33.38,33.13,33.31,85100.0,17.3806,17.5117,17.3806,17.475,85100.0
2009-06-03 15:50:00,33.35,33.54,33.35,33.46,71400.0,17.496,17.5957,17.496,17.5537,71400.0
2009-06-04 09:30:00,33.72,33.8,33.48,33.56,123400.0,17.6901,17.7321,17.5642,17.6062,123400.0
2009-06-04 09:40:00,33.55,33.64,33.49,33.56,70100.0,17.6009,17.6481,17.5694,17.6062,70100.0
2009-06-04 09:50:00,33.58,33.69,33.54,33.66,33400.0,17.6167,17.6744,17.5957,17.6586,33400.0
2009-06-04 10:00:00,33.67,33.75,33.53,33.57,45900.0,17.6639,17.7058,17.5904,17.6114,45900.0
2009-06-04 10:10:00,33.56,33.65,33.54,33.58,44900.0,17.6062,17.6534,17.5957,17.6167,44900.0
2009-06-04 10:20:00,33.6,33.79,33.56,33.79,59100.0,17.6271,17.7268,17.6062,17.7268,59100.0
2009-06-04 10:30:00,33.79,34.06,33.79,34.04,62700.0,17.7268,17.8685,17.7268,17.858,62700.0
2009-06-04 10:40:00,34.05,34.08,33.96,34.04,49100.0,17.8632,17.879,17.816,17.858,49100.0
2009-06-04 10:50:00,34.05,34.42,34.04,34.4,55600.0,17.8632,18.0573,17.858,18.0468,55600.0
2009-06-04 11:00:00,34.4,34.48,34.37,34.42,37200.0,18.0468,18.0888,18.0311,18.0573,37200.0
2009-06-04 11:10:00,34.42,34.65,34.35,34.59,52600.0,18.0573,18.178,18.0206,18.1465,52600.0
2009-06-04 11:20:00,34.58,34.61,34.48,34.48,45600.0,18.1413,18.157,18.0888,18.0888,45600.0
2009-06-04 11:30:00,34.48,34.53,34.44,34.5,26200.0,18.0888,18.115,18.0678,18.0993,26200.0
2009-06-04 11:40:00,34.5,34.55,34.47,34.53,25000.0,18.0993,18.1255,18.0836,18.115,25000.0
2009-06-04 11:50:00,34.55,34.58,34.35,34.35,28200.0,18.1255,18.1413,18.0206,18.0206,28200.0
2009-06-04 12:00:00,34.36,34.37,34.28,34.29,36900.0,18.0259,18.0311,17.9839,17.9891,36900.0
2009-06-04 12:10:00,34.28,34.3,34.23,34.27,26400.0,17.9839,17.9944,17.9577,17.9786,26400.0
2009-06-04 12:20:00,34.26,34.35,34.25,34.35,35000.0,17.9734,18.0206,17.9681,18.0206,35000.0
2009-06-04 12:30:00,34.34,34.35,34.26,34.26,28800.0,18.0154,18.0206,17.9734,17.9734,28800.0
2009-06-04 12:40:00,34.26,34.36,34.25,34.25,23500.0,17.9734,18.0259,17.9681,17.9681,23500.0
2009-06-04 12:50:00,34.26,34.28,34.21,34.27,22500.0,17.9734,17.9839,17.9472,17.9786,22500.0
2009-06-04 13:00:00,34.28,34.46,34.26,34.43,67600.0,17.9839,18.0783,17.9734,18.0626,67600.0
2009-06-04 13:10:00,34.43,34.56,34.43,34.54,59500.0,18.0626,18.1308,18.0626,18.1203,59500.0
2009-06-04 13:20:00,34.55,34.6,34.48,34.48,18700.0,18.1255,18.1518,18.0888,18.0888,18700.0
2009-06-04 13:30:00,34.51,34.74,34.51,34.71,40600.0,18.1045,18.2252,18.1045,18.2095,40600.0
2009-06-04 13:40:00,34.72,34.78,34.63,34.76,40000.0,18.2147,18.2462,18.1675,18.2357,40000.0
2009-06-04 13:50:00,34.76,34.83,34.72,34.74,75300.0,18.2357,18.2724,18.2147,18.2252,75300.0
2009-06-04 14:00:00,34.75,34.78,34.64,34.71,62700.0,18.2305,18.2462,18.1727,18.2095,62700.0
2009-06-04 14:10:00,34.7,34.73,34.53,34.58,48500.0,18.2042,18.22,18.115,18.1413,48500.0
2009-06-04 14:20:00,34.58,34.63,34.54,34.6,51500.0,18.1413,18.1675,18.1203,18.1518,51500.0
2009-06-04 14:30:00,34.6,34.63,34.32,34.39,54400.0,18.1518,18.1675,18.0049,18.0416,54400.0
2009-06-04 14:40:00,34.39,34.49,34.35,34.47,58300.0,18.0416,18.0941,18.0206,18.0836,58300.0
2009-06-04 14:50:00,34.45,34.55,34.38,34.41,50100.0,18.0731,18.1255,18.0363,18.0521,50100.0
2009-06-04 15:00:00,34.37,34.37,34.11,34.14,60700.0,18.0311,18.0311,17.8947,17.9104,60700.0
2009-06-04 15:10:00,34.13,34.23,34.12,34.23,42000.0,17.9052,17.9577,17.8999,17.9577,42000.0
2009-06-04 15:20:00,34.23,34.37,34.23,34.27,47100.0,17.9577,18.0311,17.9577,17.9786,47100.0
2009-06-04 15:30:00,34.27,34.37,34.16,34.35,67800.0,17.9786,18.0311,17.9209,18.0206,67800.0
2009-06-04 15:40:00,34.36,34.39,34.18,34.26,80900.0,18.0259,18.0416,17.9314,17.9734,80900.0
2009-06-04 15:50:00,34.27,34.54,34.23,34.45,118200.0,17.9786,18.1203,17.9577,18.0731,118200.0
2009-06-05 09:30:00,35.07,35.1,34.79,34.9,139800.0,18.3983,18.4141,18.2514,18.3091,139800.0
2009-06-05 09:40:00,34.88,34.88,34.53,34.61,120900.0,18.2987,18.2987,18.115,18.157,120900.0
2009-06-05 09:50:00,34.61,34.72,34.49,34.56,119100.0,18.157,18.2147,18.0941,18.1308,119100.0
2009-06-05 10:00:00,34.55,34.61,34.19,34.19,180200.0,18.1255,18.157,17.9367,17.9367,180200.0
2009-06-05 10:10:00,34.21,34.32,34.06,34.28,103000.0,17.9472,18.0049,17.8685,17.9839,103000.0
2009-06-05 10:20:00,34.27,34.52,34.25,34.4,94700.0,17.9786,18.1098,17.9681,18.0468,94700.0
2009-06-05 10:30:00,34.35,34.56,34.27,34.53,99100.0,18.0206,18.1308,17.9786,18.115,99100.0
2009-06-05 10:40:00,34.5,34.67,34.49,34.53,44800.0,18.0993,18.1885,18.0941,18.115,44800.0
2009-06-05 10:50:00,34.53,34.6,34.45,34.6,62900.0,18.115,18.1518,18.0731,18.1518,62900.0
2009-06-05 11:00:00,34.61,34.77,34.58,34.7,115200.0,18.157,18.2409,18.1413,18.2042,115200.0
2009-06-05 11:10:00,34.71,34.73,34.65,34.69,42500.0,18.2095,18.22,18.178,18.199,42500.0
2009-06-05 11:20:00,34.72,34.83,34.7,34.73,39300.0,18.2147,18.2724,18.2042,18.22,39300.0
2009-06-05 11:30:00,34.7,34.71,34.5,34.57,30000.0,18.2042,18.2095,18.0993,18.136,30000.0
2009-06-05 11:40:00,34.58,34.69,34.53,34.66,28400.0,18.1413,18.199,18.115,18.1832,28400.0
2009-06-05 11:50:00,34.67,34.67,34.52,34.59,42200.0,18.1885,18.1885,18.1098,18.1465,42200.0
2009-06-05 12:00:00,34.59,34.63,34.53,34.53,21800.0,18.1465,18.1675,18.115,18.115,21800.0
2009-06-05 12:10:00,34.54,34.59,34.47,34.56,40500.0,18.1203,18.1465,18.0836,18.1308,40500.0
2009-06-05 12:20:00,34.54,34.66,34.49,34.63,36400.0,18.1203,18.1832,18.0941,18.1675,36400.0
2009-06-05 12:30:00,34.64,34.65,34.53,34.56,32300.0,18.1727,18.178,18.115,18.1308,32300.0
2009-06-05 12:40:00,34.54,34.54,34.47,34.49,29200.0,18.1203,18.1203,18.0836,18.0941,29200.0
2009-06-05 12:50:00,34.49,34.66,34.46,34.65,44200.0,18.0941,18.1832,18.0783,18.178,44200.0
2009-06-05 13:00:00,34.66,34.68,34.62,34.62,34700.0,18.1832,18.1937,18.1623,18.1623,34700.0
2009-06-05 13:10:00,34.62,34.62,34.51,34.53,47700.0,18.1623,18.1623,18.1045,18.115,47700.0
2009-06-05 13:20:00,34.52,34.54,34.42,34.44,44000.0,18.1098,18.1203,18.0573,18.0678,44000.0
2009-06-05 13:30:00,34.42,34.45,34.32,34.33,20500.0,18.0573,18.0731,18.0049,18.0101,20500.0
2009-06-05 13:40:00,34.32,34.45,34.32,34.43,25700.0,18.0049,18.0731,18.0049,18.0626,25700.0
2009-06-05 13:50:00,34.43,34.44,34.25,34.29,50500.0,18.0626,18.0678,17.9681,17.9891,50500.0
2009-06-05 14:00:00,34.29,34.3,34.08,34.09,40300.0,17.9891,17.9944,17.879,17.8842,40300.0
2009-06-05 14:10:00,34.08,34.15,33.99,34.0,49400.0,17.879,17.9157,17.8317,17.837,49400.0
2009-06-05 14:20:00,33.98,34.05,33.86,34.0,71600.0,17.8265,17.8632,17.7635,17.837,71600.0
2009-06-05 14:30:00,33.97,34.1,33.85,34.04,96700.0,17.8213,17.8895,17.7583,17.858,96700.0
2009-06-05 14:40:00,34.04,34.16,34.01,34.09,66700.0,17.858,17.9209,17.8422,17.8842,66700.0
2009-06-05 14:50:00,34.1,34.13,34.05,34.05,43500.0,17.8895,17.9052,17.8632,17.8632,43500.0
2009-06-05 15:00:00,34.05,34.28,34.01,34.14,85200.0,17.8632,17.9839,17.8422,17.9104,85200.0
2009-06-05 15:10:00,34.14,34.23,34.09,34.16,135400.0,17.9104,17.9577,17.8842,17.9209,135400.0
2009-06-05 15:20:00,34.17,34.21,34.07,34.08,61800.0,17.9262,17.9472,17.8737,17.879,61800.0
2009-06-05 15:30:00,34.08,34.4,34.04,34.4,79100.0,17.879,18.0468,17.858,18.0468,79100.0
2009-06-05 15:40:00,34.4,34.48,34.1,34.14,102400.0,18.0468,18.0888,17.8895,17.9104,102400.0
2009-06-05 15:50:00,34.14,34.28,34.08,34.15,238100.0,17.9104,17.9839,17.879,17.9157,238100.0
2009-06-08 09:30:00,33.96,34.74,33.81,33.95,236200.0,17.816,18.2252,17.7373,17.8108,236200.0
2009-06-08 09:40:00,33.93,34.0,33.77,33.86,268500.0,17.8003,17.837,17.7163,17.7635,268500.0
2009-06-08 09:50:00,33.87,33.96,33.8,33.84,91600.0,17.7688,17.816,17.7321,17.7531,91600.0
2009-06-08 10:00:00,33.8,34.03,33.76,33.91,98900.0,17.7321,17.8527,17.7111,17.7898,98900.0
2009-06-08 10:10:00,33.89,33.9,33.71,33.77,111000.0,17.7793,17.7845,17.6849,17.7163,111000.0
2009-06-08 10:20:00,33.77,33.86,33.72,33.85,112900.0,17.7163,17.7635,17.6901,17.7583,112900.0
2009-06-08 10:30:00,33.84,34.05,33.84,34.02,68800.0,17.7531,17.8632,17.7531,17.8475,68800.0
2009-06-08 10:40:00,34.03,34.13,33.99,34.04,121700.0,17.8527,17.9052,17.8317,17.858,121700.0
2009-06-08 10:50:00,34.04,34.14,33.95,33.98,100600.0,17.858,17.9104,17.8108,17.8265,100600.0
2009-06-08 11:00:00,33.98,34.05,33.9,33.93,70300.0,17.8265,17.8632,17.7845,17.8003,70300.0
2009-06-08 11:10:00,33.94,34.04,33.91,34.01,113300.0,17.8055,17.858,17.7898,17.8422,113300.0
2009-06-08 11:20:00,34.02,34.09,33.94,33.98,89700.0,17.8475,17.8842,17.8055,17.8265,89700.0
2009-06-08 11:30:00,33.99,33.99,33.91,33.96,57200.0,17.8317,17.8317,17.7898,17.816,57200.0
2009-06-08 11:40:00,33.95,33.97,33.86,33.88,47300.0,17.8108,17.8213,17.7635,17.774,47300.0
2009-06-08 11:50:00,33.87,33.9,33.81,33.9,45900.0,17.7688,17.7845,17.7373,17.7845,45900.0
2009-06-08 12:00:00,33.89,33.91,33.81,33.86,55300.0,17.7793,17.7898,17.7373,17.7635,55300.0
2009-06-08 12:10:00,33.85,33.85,33.78,33.83,37100.0,17.7583,17.7583,17.7216,17.7478,37100.0
2009-06-08 12:20:00,33.83,33.86,33.81,33.83,24600.0,17.7478,17.7635,17.7373,17.7478,24600.0
2009-06-08 12:30:00,33.82,33.84,33.71,33.79,52200.0,17.7426,17.7531,17.6849,17.7268,52200.0
2009-06-08 12:40:00,33.78,33.82,33.71,33.73,36100.0,17.7216,17.7426,17.6849,17.6953,36100.0
2009-06-08 12:50:00,33.72,33.74,33.68,33.72,20100.0,17.6901,17.7006,17.6691,17.6901,20100.0
2009-06-08 13:00:00,33.72,33.76,33.68,33.75,40200.0,17.6901,17.7111,17.6691,17.7058,40200.0
2009-06-08 13:10:00,33.75,33.76,33.68,33.72,32000.0,17.7058,17.7111,17.6691,17.6901,32000.0
2009-06-08 13:20:00,33.72,33.74,33.56,33.57,60500.0,17.6901,17.7006,17.6062,17.6114,60500.0
2009-06-08 13:30:00,33.57,33.58,33.5,33.52,47900.0,17.6114,17.6167,17.5747,17.5852,47900.0
2009-06-08 13:40:00,33.5,33.7,33.49,33.63,110100.0,17.5747,17.6796,17.5694,17.6429,110100.0
2009-06-08 13:50:00,33.65,33.65,33.56,33.58,32700.0,17.6534,17.6534,17.6062,17.6167,32700.0
2009-06-08 14:00:00,33.58,33.61,33.52,33.53,46200.0,17.6167,17.6324,17.5852,17.5904,46200.0
2009-06-08 14:10:00,33.54,33.56,33.52,33.53,23400.0,17.5957,17.6062,17.5852,17.5904,23400.0
2009-06-08 14:20:00,33.54,33.56,33.49,33.56,52200.0,17.5957,17.6062,17.5694,17.6062,52200.0
2009-06-08 14:30:00,33.59,33.69,33.59,33.68,48700.0,17.6219,17.6744,17.6219,17.6691,48700.0
2009-06-08 14:40:00,33.67,33.75,33.63,33.73,78200.0,17.6639,17.7058,17.6429,17.6953,78200.0
2009-06-08 14:50:00,33.76,33.83,33.74,33.79,81800.0,17.7111,17.7478,17.7006,17.7268,81800.0
2009-06-08 15:00:00,33.8,33.91,33.79,33.87,94400.0,17.7321,17.7898,17.7268,17.7688,94400.0
2009-06-08 15:10:00,33.86,34.05,33.81,34.01,151600.0,17.7635,17.8632,17.7373,17.8422,151600.0
2009-06-08 15:20:00,34.01,34.25,34.01,34.13,164400.0,17.8422,17.9681,17.8422,17.9052,164400.0
2009-06-08 15:30:00,34.14,34.46,34.14,34.18,257500.0,17.9104,18.0783,17.9104,17.9314,257500.0
2009-06-08 15:40:00,34.2,34.31,34.09,34.09,139800.0,17.9419,17.9996,17.8842,17.8842,139800.0
2009-06-08 15:50:00,34.1,34.18,33.88,33.88,166800.0,17.8895,17.9314,17.774,17.774,166800.0
2009-06-09 09:30:00,34.24,34.27,33.96,34.02,160600.0,17.9629,17.9786,17.816,17.8475,160600.0
2009-06-09 09:40:00,33.96,34.04,33.89,33.94,86400.0,17.816,17.858,17.7793,17.8055,86400.0
2009-06-09 09:50:00,33.93,33.94,33.62,33.66,145200.0,17.8003,17.8055,17.6376,17.6586,145200.0
2009-06-09 10:00:00,33.66,33.8,33.62,33.76,184800.0,17.6586,17.7321,17.6376,17.7111,184800.0
2009-06-09 10:10:00,33.75,33.86,33.7,33.77,125600.0,17.7058,17.7635,17.6796,17.7163,125600.0
2009-06-09 10:20:00,33.79,33.82,33.71,33.8,57800.0,17.7268,17.7426,17.6849,17.7321,57800.0
2009-06-09 10:30:00,33.8,33.82,33.78,33.8,42300.0,17.7321,17.7426,17.7216,17.7321,42300.0
2009-06-09 10:40:00,33.82,33.87,33.74,33.76,46600.0,17.7426,17.7688,17.7006,17.7111,46600.0
2009-06-09 10:50:00,33.75,33.81,33.72,33.79,33400.0,17.7058,17.7373,17.6901,17.7268,33400.0
2009-06-09 11:00:00,33.77,33.79,33.73,33.78,43200.0,17.7163,17.7268,17.6953,17.7216,43200.0
2009-06-09 11:10:00,33.76,33.76,33.7,33.71,26100.0,17.7111,17.7111,17.6796,17.6849,26100.0
2009-06-09 11:20:00,33.7,33.74,33.65,33.72,57100.0,17.6796,17.7006,17.6534,17.6901,57100.0
2009-06-09 11:30:00,33.73,33.79,33.73,33.77,28200.0,17.6953,17.7268,17.6953,17.7163,28200.0
2009-06-09 11:40:00,33.78,33.83,33.78,33.8,19700.0,17.7216,17.7478,17.7216,17.7321,19700.0
2009-06-09 11:50:00,33.81,33.92,33.81,33.91,16600.0,17.7373,17.795,17.7373,17.7898,16600.0
2009-06-09 12:00:00,33.92,33.99,33.88,33.97,37100.0,17.795,17.8317,17.774,17.8213,37100.0
2009-06-09 12:10:00,33.97,34.03,33.95,33.99,37800.0,17.8213,17.8527,17.8108,17.8317,37800.0
2009-06-09 12:20:00,33.98,34.06,33.98,34.03,42900.0,17.8265,17.8685,17.8265,17.8527,42900.0
2009-06-09 12:30:00,34.06,34.07,34.02,34.03,12700.0,17.8685,17.8737,17.8475,17.8527,12700.0
2009-06-09 12:40:00,34.03,34.03,33.91,34.02,24100.0,17.8527,17.8527,17.7898,17.8475,24100.0
2009-06-09 12:50:00,33.99,34.0,33.95,33.96,15400.0,17.8317,17.837,17.8108,17.816,15400.0
2009-06-09 13:00:00,33.96,33.97,33.83,33.84,50100.0,17.816,17.8213,17.7478,17.7531,50100.0
2009-06-09 13:10:00,33.84,33.87,33.76,33.87,28900.0,17.7531,17.7688,17.7111,17.7688,28900.0
2009-06-09 13:20:00,33.87,33.96,33.82,33.96,48900.0,17.7688,17.816,17.7426,17.816,48900.0
2009-06-09 13:30:00,33.94,33.95,33.84,33.94,49000.0,17.8055,17.8108,17.7531,17.8055,49000.0
2009-06-09 13:40:00,33.93,33.94,33.88,33.89,26200.0,17.8003,17.8055,17.774,17.7793,26200.0
2009-06-09 13:50:00,33.89,34.02,33.87,34.0,34200.0,17.7793,17.8475,17.7688,17.837,34200.0
2009-06-09 14:00:00,34.0,34.01,33.96,33.98,56300.0,17.837,17.8422,17.816,17.8265,56300.0
2009-06-09 14:10:00,33.98,34.05,33.94,34.05,63400.0,17.8265,17.8632,17.8055,17.8632,63400.0
2009-06-09 14:20:00,34.05,34.08,34.01,34.08,46400.0,17.8632,17.879,17.8422,17.879,46400.0
2009-06-09 14:30:00,34.1,34.12,34.07,34.07,72400.0,17.8895,17.8999,17.8737,17.8737,72400.0
2009-06-09 14:40:00,34.07,34.13,34.01,34.03,120200.0,17.8737,17.9052,17.8422,17.8527,120200.0
2009-06-09 14:50:00,34.02,34.07,33.92,34.04,64800.0,17.8475,17.8737,17.795,17.858,64800.0
2009-06-09 15:00:00,34.05,34.1,33.98,33.99,64500.0,17.8632,17.8895,17.8265,17.8317,64500.0
2009-06-09 15:10:00,33.99,33.99,33.86,33.95,64500.0,17.8317,17.8317,17.7635,17.8108,64500.0
2009-06-09 15:20:00,33.95,33.99,33.88,33.98,96700.0,17.8108,17.8317,17.774,17.8265,96700.0
2009-06-09 15:30:00,33.98,34.11,33.93,34.09,183600.0,17.8265,17.8947,17.8003,17.8842,183600.0
2009-06-09 15:40:00,34.07,34.1,33.9,33.99,67400.0,17.8737,17.8895,17.7845,17.8317,67400.0
2009-06-09 15:50:00,33.99,34.04,33.88,33.91,81800.0,17.8317,17.858,17.774,17.7898,81800.0
2009-06-10 09:30:00,34.11,34.32,34.02,34.1,117500.0,17.8947,18.0049,17.8475,17.8895,117500.0
2009-06-10 09:40:00,34.08,34.08,33.73,33.74,53200.0,17.879,17.879,17.6953,17.7006,53200.0
2009-06-10 09:50:00,33.74,33.84,33.7,33.84,48700.0,17.7006,17.7531,17.6796,17.7531,48700.0
2009-06-10 10:00:00,33.82,33.83,33.71,33.81,48700.0,17.7426,17.7478,17.6849,17.7373,48700.0
2009-06-10 10:10:00,33.81,33.82,33.5,33.58,56700.0,17.7373,17.7426,17.5747,17.6167,56700.0
2009-06-10 10:20:00,33.58,33.58,33.46,33.54,34100.0,17.6167,17.6167,17.5537,17.5957,34100.0
2009-06-10 10:30:00,33.55,33.56,33.39,33.39,42700.0,17.6009,17.6062,17.517,17.517,42700.0
2009-06-10 10:40:00,33.39,33.39,33.04,33.05,64600.0,17.517,17.517,17.3334,17.3386,64600.0
2009-06-10 10:50:00,33.06,33.25,33.05,33.24,50500.0,17.3439,17.4435,17.3386,17.4383,50500.0
2009-06-10 11:00:00,33.23,33.23,33.07,33.1,53700.0,17.433,17.433,17.3491,17.3648,53700.0
2009-06-10 11:10:00,33.09,33.18,33.0,33.15,93900.0,17.3596,17.4068,17.3124,17.3911,93900.0
2009-06-10 11:20:00,33.17,33.23,33.11,33.22,53700.0,17.4016,17.433,17.3701,17.4278,53700.0
2009-06-10 11:30:00,33.22,33.24,33.19,33.23,27300.0,17.4278,17.4383,17.4121,17.433,27300.0
2009-06-10 11:40:00,33.23,33.23,33.17,33.17,18300.0,17.433,17.433,17.4016,17.4016,18300.0
2009-06-10 11:50:00,33.19,33.19,33.11,33.12,26400.0,17.4121,17.4121,17.3701,17.3753,26400.0
2009-06-10 12:00:00,33.11,33.17,33.08,33.11,47300.0,17.3701,17.4016,17.3543,17.3701,47300.0
2009-06-10 12:10:00,33.09,33.19,33.09,33.17,31800.0,17.3596,17.4121,17.3596,17.4016,31800.0
2009-06-10 12:20:00,33.17,33.2,33.05,33.13,33100.0,17.4016,17.4173,17.3386,17.3806,33100.0
2009-06-10 12:30:00,33.11,33.12,33.05,33.1,38200.0,17.3701,17.3753,17.3386,17.3648,38200.0
2009-06-10 12:40:00,33.1,33.1,33.05,33.05,15300.0,17.3648,17.3648,17.3386,17.3386,15300.0
2009-06-10 12:50:00,33.05,33.08,33.04,33.06,22000.0,17.3386,17.3543,17.3334,17.3439,22000.0
2009-06-10 13:00:00,33.05,33.07,32.87,32.93,65400.0,17.3386,17.3491,17.2442,17.2757,65400.0
2009-06-10 13:10:00,32.94,33.0,32.86,32.86,27300.0,17.2809,17.3124,17.2389,17.2389,27300.0
2009-06-10 13:20:00,32.85,32.88,32.75,32.82,56400.0,17.2337,17.2494,17.1812,17.2179,56400.0
2009-06-10 13:30:00,32.81,32.85,32.77,32.78,45600.0,17.2127,17.2337,17.1917,17.197,45600.0
2009-06-10 13:40:00,32.75,32.78,32.56,32.56,58200.0,17.1812,17.197,17.0815,17.0815,58200.0
2009-06-10 13:50:00,32.58,32.65,32.52,32.63,37200.0,17.092,17.1288,17.0606,17.1183,37200.0
2009-06-10 14:00:00,32.61,32.61,32.38,32.51,83600.0,17.1078,17.1078,16.9871,17.0553,83600.0
2009-06-10 14:10:00,32.52,32.65,32.51,32.65,46200.0,17.0606,17.1288,17.0553,17.1288,46200.0
2009-06-10 14:20:00,32.66,32.73,32.62,32.67,67600.0,17.134,17.1707,17.113,17.1393,67600.0
2009-06-10 14:30:00,32.67,32.85,32.61,32.8,102900.0,17.1393,17.2337,17.1078,17.2075,102900.0
2009-06-10 14:40:00,32.8,32.84,32.75,32.84,68800.0,17.2075,17.2284,17.1812,17.2284,68800.0
2009-06-10 14:50:00,32.85,32.94,32.71,32.86,84400.0,17.2337,17.2809,17.1602,17.2389,84400.0
2009-06-10 15:00:00,32.87,32.87,32.62,32.64,79800.0,17.2442,17.2442,17.113,17.1235,79800.0
2009-06-10 15:10:00,32.65,32.73,32.62,32.68,59800.0,17.1288,17.1707,17.113,17.1445,59800.0
2009-06-10 15:20:00,32.69,32.82,32.65,32.7,84200.0,17.1497,17.2179,17.1288,17.155,84200.0
2009-06-10 15:30:00,32.7,32.98,32.68,32.85,98000.0,17.155,17.3019,17.1445,17.2337,98000.0
2009-06-10 15:40:00,32.83,33.07,32.77,33.01,108700.0,17.2232,17.3491,17.1917,17.3176,108700.0
2009-06-10 15:50:00,33.01,33.27,32.92,33.21,89000.0,17.3176,17.454,17.2704,17.4225,89000.0
2009-06-11 09:30:00,33.22,33.46,32.96,33.26,191400.0,17.4278,17.5537,17.2914,17.4488,191400.0
2009-06-11 09:40:00,33.27,33.36,33.12,33.35,73100.0,17.454,17.5012,17.3753,17.496,73100.0
2009-06-11 09:50:00,33.34,33.42,33.18,33.18,48700.0,17.4907,17.5327,17.4068,17.4068,48700.0
2009-06-11 10:00:00,33.2,33.39,33.18,33.33,61400.0,17.4173,17.517,17.4068,17.4855,61400.0
2009-06-11 10:10:00,33.32,33.45,33.27,33.29,61700.0,17.4803,17.5485,17.454,17.4645,61700.0
2009-06-11 10:20:00,33.3,33.32,33.17,33.22,55100.0,17.4698,17.4803,17.4016,17.4278,55100.0
2009-06-11 10:30:00,33.22,33.28,33.11,33.2,52100.0,17.4278,17.4593,17.3701,17.4173,52100.0
2009-06-11 10:40:00,33.2,33.25,33.17,33.25,36600.0,17.4173,17.4435,17.4016,17.4435,36600.0
2009-06-11 10:50:00,33.23,33.24,33.0,33.01,27700.0,17.433,17.4383,17.3124,17.3176,27700.0
2009-06-11 11:00:00,33.0,33.0,32.84,32.86,26700.0,17.3124,17.3124,17.2284,17.2389,26700.0
2009-06-11 11:10:00,32.84,32.95,32.8,32.93,432000.0,17.2284,17.2861,17.2075,17.2757,432000.0
2009-06-11 11:20:00,32.94,32.96,32.89,32.92,40200.0,17.2809,17.2914,17.2547,17.2704,40200.0
2009-06-11 11:30:00,32.92,32.94,32.8,32.82,28000.0,17.2704,17.2809,17.2075,17.2179,28000.0
2009-06-11 11:40:00,32.81,32.83,32.67,32.73,35000.0,17.2127,17.2232,17.1393,17.1707,35000.0
2009-06-11 11:50:00,32.74,32.88,32.7,32.74,64500.0,17.176,17.2494,17.155,17.176,64500.0
2009-06-11 12:00:00,32.73,32.79,32.62,32.68,105800.0,17.1707,17.2022,17.113,17.1445,105800.0
2009-06-11 12:10:00,32.67,32.72,32.57,32.64,54000.0,17.1393,17.1655,17.0868,17.1235,54000.0
2009-06-11 12:20:00,32.67,32.73,32.61,32.63,28100.0,17.1393,17.1707,17.1078,17.1183,28100.0
2009-06-11 12:30:00,32.63,32.79,32.63,32.78,35200.0,17.1183,17.2022,17.1183,17.197,35200.0
2009-06-11 12:40:00,32.8,32.81,32.76,32.76,27200.0,17.2075,17.2127,17.1865,17.1865,27200.0
2009-06-11 12:50:00,32.77,32.83,32.74,32.8,29100.0,17.1917,17.2232,17.176,17.2075,29100.0
2009-06-11 13:00:00,32.8,32.99,32.79,32.86,49300.0,17.2075,17.3071,17.2022,17.2389,49300.0
2009-06-11 13:10:00,32.84,32.98,32.83,32.98,28100.0,17.2284,17.3019,17.2232,17.3019,28100.0
2009-06-11 13:20:00,32.98,33.2,32.98,33.2,39700.0,17.3019,17.4173,17.3019,17.4173,39700.0
2009-06-11 13:30:00,33.21,33.25,33.03,33.05,52100.0,17.4225,17.4435,17.3281,17.3386,52100.0
2009-06-11 13:40:00,33.05,33.13,32.96,33.01,40400.0,17.3386,17.3806,17.2914,17.3176,40400.0
2009-06-11 13:50:00,33.01,33.02,32.92,32.95,26300.0,17.3176,17.3229,17.2704,17.2861,26300.0
2009-06-11 14:00:00,32.95,32.95,32.77,32.86,39800.0,17.2861,17.2861,17.1917,17.2389,39800.0
2009-06-11 14:10:00,32.84,32.95,32.75,32.85,64300.0,17.2284,17.2861,17.1812,17.2337,64300.0
2009-06-11 14:20:00,32.85,32.91,32.78,32.91,30400.0,17.2337,17.2652,17.197,17.2652,30400.0
2009-06-11 14:30:00,32.91,32.93,32.71,32.76,58600.0,17.2652,17.2757,17.1602,17.1865,58600.0
2009-06-11 14:40:00,32.77,32.78,32.69,32.7,60800.0,17.1917,17.197,17.1497,17.155,60800.0
2009-06-11 14:50:00,32.7,32.84,32.68,32.8,68800.0,17.155,17.2284,17.1445,17.2075,68800.0
2009-06-11 15:00:00,32.78,32.9,32.7,32.85,55300.0,17.197,17.2599,17.155,17.2337,55300.0
2009-06-11 15:10:00,32.85,32.86,32.74,32.74,58800.0,17.2337,17.2389,17.176,17.176,58800.0
2009-06-11 15:20:00,32.73,32.79,32.65,32.65,51200.0,17.1707,17.2022,17.1288,17.1288,51200.0
2009-06-11 15:30:00,32.65,32.77,32.52,32.7,103600.0,17.1288,17.1917,17.0606,17.155,103600.0
2009-06-11 15:40:00,32.68,32.77,32.59,32.74,125000.0,17.1445,17.1917,17.0973,17.176,125000.0
2009-06-11 15:50:00,32.75,32.77,32.44,32.52,130600.0,17.1812,17.1917,17.0186,17.0606,130600.0
2009-06-12 09:30:00,32.5,32.65,32.3,32.64,66000.0,17.0501,17.1288,16.9451,17.1235,66000.0
2009-06-12 09:40:00,32.65,32.77,32.55,32.73,60200.0,17.1288,17.1917,17.0763,17.1707,60200.0
2009-06-12 09:50:00,32.74,32.87,32.66,32.66,114400.0,17.176,17.2442,17.134,17.134,114400.0
2009-06-12 10:00:00,32.67,32.74,32.59,32.71,59200.0,17.1393,17.176,17.0973,17.1602,59200.0
2009-06-12 10:10:00,32.71,32.83,32.67,32.82,34400.0,17.1602,17.2232,17.1393,17.2179,34400.0
2009-06-12 10:20:00,32.81,32.87,32.63,32.67,57600.0,17.2127,17.2442,17.1183,17.1393,57600.0
2009-06-12 10:30:00,32.66,32.83,32.65,32.79,57000.0,17.134,17.2232,17.1288,17.2022,57000.0
2009-06-12 10:40:00,32.79,32.84,32.73,32.76,80400.0,17.2022,17.2284,17.1707,17.1865,80400.0
2009-06-12 10:50:00,32.74,32.86,32.74,32.75,23500.0,17.176,17.2389,17.176,17.1812,23500.0
2009-06-12 11:00:00,32.75,32.81,32.73,32.79,41200.0,17.1812,17.2127,17.1707,17.2022,41200.0
2009-06-12 11:10:00,32.79,32.83,32.76,32.8,25900.0,17.2022,17.2232,17.1865,17.2075,25900.0
2009-06-12 11:20:00,32.8,32.87,32.78,32.85,47200.0,17.2075,17.2442,17.197,17.2337,47200.0
2009-06-12 11:30:00,32.84,32.9,32.79,32.8,31500.0,17.2284,17.2599,17.2022,17.2075,31500.0
2009-06-12 11:40:00,32.8,32.82,32.7,32.77,38300.0,17.2075,17.2179,17.155,17.1917,38300.0
2009-06-12 11:50:00,32.77,32.81,32.74,32.8,31200.0,17.1917,17.2127,17.176,17.2075,31200.0
2009-06-12 12:00:00,32.8,32.88,32.79,32.86,34200.0,17.2075,17.2494,17.2022,17.2389,34200.0
2009-06-12 12:10:00,32.86,32.93,32.86,32.91,30900.0,17.2389,17.2757,17.2389,17.2652,30900.0
2009-06-12 12:20:00,32.92,32.93,32.87,32.89,20000.0,17.2704,17.2757,17.2442,17.2547,20000.0
2009-06-12 12:30:00,32.89,32.9,32.8,32.87,35900.0,17.2547,17.2599,17.2075,17.2442,35900.0
2009-06-12 12:40:00,32.87,32.91,32.83,32.89,25600.0,17.2442,17.2652,17.2232,17.2547,25600.0
2009-06-12 12:50:00,32.88,32.94,32.83,32.94,43900.0,17.2494,17.2809,17.2232,17.2809,43900.0
2009-06-12 13:00:00,32.94,33.01,32.94,32.97,40300.0,17.2809,17.3176,17.2809,17.2966,40300.0
2009-06-12 13:10:00,32.97,33.19,32.97,33.18,21700.0,17.2966,17.4121,17.2966,17.4068,21700.0
2009-06-12 13:20:00,33.19,33.24,33.12,33.13,32000.0,17.4121,17.4383,17.3753,17.3806,32000.0
2009-06-12 13:30:00,33.13,33.27,33.13,33.27,22800.0,17.3806,17.454,17.3806,17.454,22800.0
2009-06-12 13:40:00,33.29,33.31,33.27,33.28,20300.0,17.4645,17.475,17.454,17.4593,20300.0
2009-06-12 13:50:00,33.3,33.35,33.3,33.34,30100.0,17.4698,17.496,17.4698,17.4907,30100.0
2009-06-12 14:00:00,33.34,33.35,33.27,33.32,27100.0,17.4907,17.496,17.454,17.4803,27100.0
2009-06-12 14:10:00,33.31,33.34,33.27,33.3,15900.0,17.475,17.4907,17.454,17.4698,15900.0
2009-06-12 14:20:00,33.3,33.31,33.2,33.22,25900.0,17.4698,17.475,17.4173,17.4278,25900.0
2009-06-12 14:30:00,33.22,33.28,33.22,33.27,25300.0,17.4278,17.4593,17.4278,17.454,25300.0
2009-06-12 14:40:00,33.28,33.45,33.28,33.3,58600.0,17.4593,17.5485,17.4593,17.4698,58600.0
2009-06-12 14:50:00,33.3,33.37,33.29,33.33,29400.0,17.4698,17.5065,17.4645,17.4855,29400.0
2009-06-12 15:00:00,33.33,33.42,33.33,33.38,45800.0,17.4855,17.5327,17.4855,17.5117,45800.0
2009-06-12 15:10:00,33.38,33.44,33.37,33.43,44900.0,17.5117,17.5432,17.5065,17.538,44900.0
2009-06-12 15:20:00,33.43,33.44,33.35,33.41,60900.0,17.538,17.5432,17.496,17.5275,60900.0
2009-06-12 15:30:00,33.43,33.43,33.26,33.32,58700.0,17.538,17.538,17.4488,17.4803,58700.0
2009-06-12 15:40:00,33.33,33.43,33.3,33.38,94600.0,17.4855,17.538,17.4698,17.5117,94600.0
2009-06-12 15:50:00,33.38,33.56,33.38,33.48,94100.0,17.5117,17.6062,17.5117,17.5642,94100.0
2009-06-15 09:30:00,33.02,33.42,32.87,32.89,78700.0,17.3229,17.5327,17.2442,17.2547,78700.0
2009-06-15 09:40:00,32.86,32.94,32.67,32.72,56200.0,17.2389,17.2809,17.1393,17.1655,56200.0
2009-06-15 09:50:00,32.73,32.88,32.66,32.88,32300.0,17.1707,17.2494,17.134,17.2494,32300.0
2009-06-15 10:00:00,32.85,32.86,32.67,32.75,52200.0,17.2337,17.2389,17.1393,17.1812,52200.0
2009-06-15 10:10:00,32.73,32.75,32.55,32.64,71100.0,17.1707,17.1812,17.0763,17.1235,71100.0
2009-06-15 10:20:00,32.63,32.63,32.48,32.49,29900.0,17.1183,17.1183,17.0396,17.0448,29900.0
2009-06-15 10:30:00,32.49,32.49,32.19,32.23,84100.0,17.0448,17.0448,16.8874,16.9084,84100.0
2009-06-15 10:40:00,32.22,32.3,32.18,32.25,49700.0,16.9032,16.9451,16.8822,16.9189,49700.0
2009-06-15 10:50:00,32.24,32.31,32.22,32.22,45000.0,16.9137,16.9504,16.9032,16.9032,45000.0
2009-06-15 11:00:00,32.22,32.23,32.11,32.11,57000.0,16.9032,16.9084,16.8455,16.8455,57000.0
2009-06-15 11:10:00,32.1,32.12,32.03,32.09,60700.0,16.8402,16.8507,16.8035,16.835,60700.0
2009-06-15 11:20:00,32.09,32.09,32.0,32.02,56400.0,16.835,16.835,16.7878,16.7983,56400.0
2009-06-15 11:30:00,32.02,32.07,31.98,32.0,57600.0,16.7983,16.8245,16.7773,16.7878,57600.0
2009-06-15 11:40:00,31.99,32.09,31.97,32.06,81400.0,16.7825,16.835,16.772,16.8192,81400.0
2009-06-15 11:50:00,32.05,32.07,32.01,32.04,65500.0,16.814,16.8245,16.793,16.8087,65500.0
2009-06-15 12:00:00,32.04,32.08,31.95,31.97,42000.0,16.8087,16.8297,16.7615,16.772,42000.0
2009-06-15 12:10:00,31.96,31.96,31.89,31.92,32400.0,16.7668,16.7668,16.7301,16.7458,32400.0
2009-06-15 12:20:00,31.93,31.99,31.84,31.88,22400.0,16.751,16.7825,16.7038,16.7248,22400.0
2009-06-15 12:30:00,31.87,32.07,31.87,32.05,23500.0,16.7196,16.8245,16.7196,16.814,23500.0
2009-06-15 12:40:00,32.04,32.05,31.91,31.92,25800.0,16.8087,16.814,16.7405,16.7458,25800.0
2009-06-15 12:50:00,31.94,31.99,31.85,31.93,41200.0,16.7563,16.7825,16.7091,16.751,41200.0
2009-06-15 13:00:00,31.92,31.93,31.83,31.9,42600.0,16.7458,16.751,16.6986,16.7353,42600.0
2009-06-15 13:10:00,31.92,31.99,31.9,31.9,22300.0,16.7458,16.7825,16.7353,16.7353,22300.0
2009-06-15 13:20:00,31.9,31.92,31.88,31.91,14900.0,16.7353,16.7458,16.7248,16.7405,14900.0
2009-06-15 13:30:00,31.9,31.92,31.83,31.9,37700.0,16.7353,16.7458,16.6986,16.7353,37700.0
2009-06-15 13:40:00,31.92,31.93,31.88,31.93,24100.0,16.7458,16.751,16.7248,16.751,24100.0
2009-06-15 13:50:00,31.93,31.94,31.83,31.83,15200.0,16.751,16.7563,16.6986,16.6986,15200.0
2009-06-15 14:00:00,31.82,31.85,31.79,31.8,40000.0,16.6933,16.7091,16.6776,16.6828,40000.0
2009-06-15 14:10:00,31.79,31.82,31.73,31.75,53800.0,16.6776,16.6933,16.6461,16.6566,53800.0
2009-06-15 14:20:00,31.73,31.83,31.71,31.82,25900.0,16.6461,16.6986,16.6356,16.6933,25900.0
2009-06-15 14:30:00,31.81,31.81,31.73,31.76,30800.0,16.6881,16.6881,16.6461,16.6619,30800.0
2009-06-15 14:40:00,31.74,31.76,31.66,31.69,50600.0,16.6514,16.6619,16.6094,16.6251,50600.0
2009-06-15 14:50:00,31.68,31.68,31.59,31.67,57100.0,16.6199,16.6199,16.5727,16.6146,57100.0
2009-06-15 15:00:00,31.68,31.68,31.58,31.62,98000.0,16.6199,16.6199,16.5674,16.5884,98000.0
2009-06-15 15:10:00,31.62,31.83,31.61,31.82,72400.0,16.5884,16.6986,16.5832,16.6933,72400.0
2009-06-15 15:20:00,31.82,31.97,31.82,31.87,64100.0,16.6933,16.772,16.6933,16.7196,64100.0
2009-06-15 15:30:00,31.88,31.99,31.82,31.83,72300.0,16.7248,16.7825,16.6933,16.6986,72300.0
2009-06-15 15:40:00,31.8,31.94,31.67,31.85,50700.0,16.6828,16.7563,16.6146,16.7091,50700.0
2009-06-15 15:50:00,31.86,31.95,31.8,31.93,140100.0,16.7143,16.7615,16.6828,16.751,140100.0
2009-06-16 09:30:00,32.21,32.37,32.12,32.12,140200.0,16.8979,16.9819,16.8507,16.8507,140200.0
2009-06-16 09:40:00,32.12,32.27,32.03,32.25,70400.0,16.8507,16.9294,16.8035,16.9189,70400.0
2009-06-16 09:50:00,32.25,32.29,32.03,32.06,87900.0,16.9189,16.9399,16.8035,16.8192,87900.0
2009-06-16 10:00:00,32.05,32.2,32.05,32.11,127300.0,16.814,16.8927,16.814,16.8455,127300.0
2009-06-16 10:10:00,32.11,32.15,31.96,31.96,86600.0,16.8455,16.8665,16.7668,16.7668,86600.0
2009-06-16 10:20:00,31.97,32.06,31.96,32.04,37600.0,16.772,16.8192,16.7668,16.8087,37600.0
2009-06-16 10:30:00,32.05,32.18,32.01,32.17,54400.0,16.814,16.8822,16.793,16.8769,54400.0
2009-06-16 10:40:00,32.17,32.18,32.08,32.08,53200.0,16.8769,16.8822,16.8297,16.8297,53200.0
2009-06-16 10:50:00,32.08,32.11,32.06,32.06,23600.0,16.8297,16.8455,16.8192,16.8192,23600.0
2009-06-16 11:00:00,32.06,32.25,32.06,32.22,42400.0,16.8192,16.9189,16.8192,16.9032,42400.0
2009-06-16 11:10:00,32.23,32.33,32.23,32.33,27600.0,16.9084,16.9609,16.9084,16.9609,27600.0
2009-06-16 11:20:00,32.32,32.32,32.18,32.27,50700.0,16.9556,16.9556,16.8822,16.9294,50700.0
2009-06-16 11:30:00,32.29,32.3,32.2,32.24,36500.0,16.9399,16.9451,16.8927,16.9137,36500.0
2009-06-16 11:40:00,32.24,32.24,31.95,31.95,255200.0,16.9137,16.9137,16.7615,16.7615,255200.0
2009-06-16 11:50:00,31.95,31.99,31.84,31.84,36100.0,16.7615,16.7825,16.7038,16.7038,36100.0
2009-06-16 12:00:00,31.82,31.85,31.67,31.68,18000.0,16.6933,16.7091,16.6146,16.6199,18000.0
2009-06-16 12:10:00,31.67,31.69,31.62,31.62,15000.0,16.6146,16.6251,16.5884,16.5884,15000.0
2009-06-16 12:20:00,31.64,31.85,31.6,31.78,33500.0,16.5989,16.7091,16.5779,16.6723,33500.0
2009-06-16 12:30:00,31.76,31.76,31.47,31.49,54800.0,16.6619,16.6619,16.5097,16.5202,54800.0
2009-06-16 12:40:00,31.48,31.49,31.16,31.22,43300.0,16.515,16.5202,16.3471,16.3786,43300.0
2009-06-16 12:50:00,31.24,31.29,31.17,31.24,36800.0,16.389,16.4153,16.3523,16.389,36800.0
2009-06-16 13:00:00,31.22,31.22,31.06,31.14,31200.0,16.3786,16.3786,16.2946,16.3366,31200.0
2009-06-16 13:10:00,31.13,31.13,31.04,31.07,64700.0,16.3313,16.3313,16.2841,16.2999,64700.0
2009-06-16 13:20:00,31.07,31.14,31.03,31.14,33100.0,16.2999,16.3366,16.2789,16.3366,33100.0
2009-06-16 13:30:00,31.15,31.25,31.14,31.25,38700.0,16.3418,16.3943,16.3366,16.3943,38700.0
2009-06-16 13:40:00,31.24,31.47,31.21,31.46,37100.0,16.389,16.5097,16.3733,16.5045,37100.0
2009-06-16 13:50:00,31.45,31.46,31.33,31.38,28000.0,16.4992,16.5045,16.4363,16.4625,28000.0
2009-06-16 14:00:00,31.36,31.36,31.14,31.17,44700.0,16.452,16.452,16.3366,16.3523,44700.0
2009-06-16 14:10:00,31.16,31.38,31.16,31.38,43000.0,16.3471,16.4625,16.3471,16.4625,43000.0
2009-06-16 14:20:00,31.38,31.4,31.25,31.29,43600.0,16.4625,16.473,16.3943,16.4153,43600.0
2009-06-16 14:30:00,31.28,31.48,31.21,31.48,41700.0,16.41,16.515,16.3733,16.515,41700.0
2009-06-16 14:40:00,31.48,31.48,31.38,31.44,32100.0,16.515,16.515,16.4625,16.494,32100.0
2009-06-16 14:50:00,31.44,31.59,31.4,31.58,98900.0,16.494,16.5727,16.473,16.5674,98900.0
2009-06-16 15:00:00,31.58,31.65,31.5,31.56,58800.0,16.5674,16.6041,16.5254,16.5569,58800.0
2009-06-16 15:10:00,31.56,31.8,31.53,31.78,44000.0,16.5569,16.6828,16.5412,16.6723,44000.0
2009-06-16 15:20:00,31.76,31.76,31.53,31.65,35600.0,16.6619,16.6619,16.5412,16.6041,35600.0
2009-06-16 15:30:00,31.66,31.72,31.6,31.65,43400.0,16.6094,16.6409,16.5779,16.6041,43400.0
2009-06-16 15:40:00,31.65,31.78,31.63,31.67,50100.0,16.6041,16.6723,16.5937,16.6146,50100.0
2009-06-16 15:50:00,31.66,31.69,31.48,31.53,91000.0,16.6094,16.6251,16.515,16.5412,91000.0
2009-06-17 09:30:00,31.48,31.7,31.42,31.52,73100.0,16.515,16.6304,16.4835,16.5359,73100.0
2009-06-17 09:40:00,31.51,31.54,31.09,31.1,42100.0,16.5307,16.5464,16.3104,16.3156,42100.0
2009-06-17 09:50:00,31.09,31.12,31.0,31.05,68200.0,16.3104,16.3261,16.2631,16.2894,68200.0
2009-06-17 10:00:00,31.08,31.32,30.99,31.3,69600.0,16.3051,16.431,16.2579,16.4205,69600.0
2009-06-17 10:10:00,31.31,31.33,31.11,31.14,39600.0,16.4258,16.4363,16.3208,16.3366,39600.0
2009-06-17 10:20:00,31.12,31.14,30.91,30.98,54300.0,16.3261,16.3366,16.2159,16.2526,54300.0
2009-06-17 10:30:00,30.96,30.97,30.73,30.75,63300.0,16.2422,16.2474,16.1215,16.132,63300.0
2009-06-17 10:40:00,30.75,30.81,30.58,30.7,55700.0,16.132,16.1635,16.0428,16.1058,55700.0
2009-06-17 10:50:00,30.67,30.85,30.63,30.76,63000.0,16.09,16.1844,16.069,16.1372,63000.0
2009-06-17 11:00:00,30.74,30.9,30.73,30.83,46700.0,16.1267,16.2107,16.1215,16.174,46700.0
2009-06-17 11:10:00,30.82,30.82,30.65,30.8,54900.0,16.1687,16.1687,16.0795,16.1582,54900.0
2009-06-17 11:20:00,30.8,30.94,30.78,30.93,154800.0,16.1582,16.2317,16.1477,16.2264,154800.0
2009-06-17 11:30:00,30.92,31.04,30.85,30.85,93400.0,16.2212,16.2841,16.1844,16.1844,93400.0
2009-06-17 11:40:00,30.86,30.89,30.81,30.84,39700.0,16.1897,16.2054,16.1635,16.1792,39700.0
2009-06-17 11:50:00,30.85,30.87,30.72,30.87,65400.0,16.1844,16.1949,16.1162,16.1949,65400.0
2009-06-17 12:00:00,30.87,31.07,30.85,31.06,51100.0,16.1949,16.2999,16.1844,16.2946,51100.0
2009-06-17 12:10:00,31.05,31.07,30.99,31.05,29600.0,16.2894,16.2999,16.2579,16.2894,29600.0
2009-06-17 12:20:00,31.06,31.35,31.06,31.23,40000.0,16.2946,16.4468,16.2946,16.3838,40000.0
2009-06-17 12:30:00,31.24,31.25,31.16,31.25,20200.0,16.389,16.3943,16.3471,16.3943,20200.0
2009-06-17 12:40:00,31.24,31.24,31.08,31.13,53800.0,16.389,16.389,16.3051,16.3313,53800.0
2009-06-17 12:50:00,31.13,31.13,31.03,31.1,28800.0,16.3313,16.3313,16.2789,16.3156,28800.0
2009-06-17 13:00:00,31.09,31.13,31.0,31.08,23000.0,16.3104,16.3313,16.2631,16.3051,23000.0
2009-06-17 13:10:00,31.08,31.13,31.06,31.09,31100.0,16.3051,16.3313,16.2946,16.3104,31100.0
2009-06-17 13:20:00,31.12,31.29,31.12,31.29,17900.0,16.3261,16.4153,16.3261,16.4153,17900.0
2009-06-17 13:30:00,31.29,31.5,31.29,31.5,34000.0,16.4153,16.5254,16.4153,16.5254,34000.0
2009-06-17 13:40:00,31.53,31.64,31.51,31.51,40800.0,16.5412,16.5989,16.5307,16.5307,40800.0
2009-06-17 13:50:00,31.51,31.53,31.41,31.42,53400.0,16.5307,16.5412,16.4782,16.4835,53400.0
2009-06-17 14:00:00,31.42,31.54,31.32,31.34,30400.0,16.4835,16.5464,16.431,16.4415,30400.0
2009-06-17 14:10:00,31.34,31.45,31.34,31.39,33600.0,16.4415,16.4992,16.4415,16.4677,33600.0
2009-06-17 14:20:00,31.4,31.47,31.38,31.46,37400.0,16.473,16.5097,16.4625,16.5045,37400.0
2009-06-17 14:30:00,31.47,31.48,31.31,31.31,32300.0,16.5097,16.515,16.4258,16.4258,32300.0
2009-06-17 14:40:00,31.3,31.31,31.04,31.12,62000.0,16.4205,16.4258,16.2841,16.3261,62000.0
2009-06-17 14:50:00,31.11,31.15,31.0,31.11,59000.0,16.3208,16.3418,16.2631,16.3208,59000.0
2009-06-17 15:00:00,31.12,31.23,31.01,31.1,41300.0,16.3261,16.3838,16.2684,16.3156,41300.0
2009-06-17 15:10:00,31.13,31.16,31.03,31.08,58000.0,16.3313,16.3471,16.2789,16.3051,58000.0
2009-06-17 15:20:00,31.08,31.13,30.85,30.87,79800.0,16.3051,16.3313,16.1844,16.1949,79800.0
2009-06-17 15:30:00,30.87,30.92,30.76,30.88,84400.0,16.1949,16.2212,16.1372,16.2002,84400.0
2009-06-17 15:40:00,30.87,31.08,30.78,31.08,51500.0,16.1949,16.3051,16.1477,16.3051,51500.0
2009-06-17 15:50:00,31.09,31.1,30.82,30.89,100600.0,16.3104,16.3156,16.1687,16.2054,100600.0
2009-06-18 09:30:00,31.09,31.09,30.71,30.73,46200.0,16.3104,16.3104,16.111,16.1215,46200.0
2009-06-18 09:40:00,30.7,30.86,30.65,30.78,44800.0,16.1058,16.1897,16.0795,16.1477,44800.0
2009-06-18 09:50:00,30.77,31.09,30.69,31.09,51300.0,16.1425,16.3104,16.1005,16.3104,51300.0
2009-06-18 10:00:00,31.11,31.28,31.02,31.03,73500.0,16.3208,16.41,16.2736,16.2789,73500.0
2009-06-18 10:10:00,31.05,31.21,31.03,31.13,189800.0,16.2894,16.3733,16.2789,16.3313,189800.0
2009-06-18 10:20:00,31.14,31.16,31.02,31.09,47000.0,16.3366,16.3471,16.2736,16.3104,47000.0
2009-06-18 10:30:00,31.09,31.16,31.09,31.11,56000.0,16.3104,16.3471,16.3104,16.3208,56000.0
2009-06-18 10:40:00,31.11,31.11,30.87,30.87,30700.0,16.3208,16.3208,16.1949,16.1949,30700.0
2009-06-18 10:50:00,30.87,30.89,30.74,30.79,24500.0,16.1949,16.2054,16.1267,16.153,24500.0
2009-06-18 11:00:00,30.8,31.01,30.79,30.9,36500.0,16.1582,16.2684,16.153,16.2107,36500.0
2009-06-18 11:10:00,30.91,30.93,30.86,30.91,18700.0,16.2159,16.2264,16.1897,16.2159,18700.0
2009-06-18 11:20:00,30.94,30.97,30.9,30.9,13400.0,16.2317,16.2474,16.2107,16.2107,13400.0
2009-06-18 11:30:00,30.9,30.9,30.84,30.88,24800.0,16.2107,16.2107,16.1792,16.2002,24800.0
2009-06-18 11:40:00,30.86,30.89,30.81,30.81,15700.0,16.1897,16.2054,16.1635,16.1635,15700.0
2009-06-18 11:50:00,30.82,30.96,30.82,30.96,17100.0,16.1687,16.2422,16.1687,16.2422,17100.0
2009-06-18 12:00:00,30.96,30.97,30.88,30.88,13100.0,16.2422,16.2474,16.2002,16.2002,13100.0
2009-06-18 12:10:00,30.87,30.96,30.86,30.95,31000.0,16.1949,16.2422,16.1897,16.2369,31000.0
2009-06-18 12:20:00,30.94,31.1,30.92,31.1,46100.0,16.2317,16.3156,16.2212,16.3156,46100.0
2009-06-18 12:30:00,31.11,31.14,31.06,31.09,20900.0,16.3208,16.3366,16.2946,16.3104,20900.0
2009-06-18 12:40:00,31.08,31.15,31.08,31.14,43100.0,16.3051,16.3418,16.3051,16.3366,43100.0
2009-06-18 12:50:00,31.14,31.17,31.09,31.17,51900.0,16.3366,16.3523,16.3104,16.3523,51900.0
2009-06-18 13:00:00,31.18,31.42,31.16,31.39,48100.0,16.3576,16.4835,16.3471,16.4677,48100.0
2009-06-18 13:10:00,31.39,31.39,31.19,31.23,38000.0,16.4677,16.4677,16.3628,16.3838,38000.0
2009-06-18 13:20:00,31.24,31.29,31.21,31.26,44000.0,16.389,16.4153,16.3733,16.3995,44000.0
2009-06-18 13:30:00,31.29,31.31,31.18,31.18,18300.0,16.4153,16.4258,16.3576,16.3576,18300.0
2009-06-18 13:40:00,31.18,31.27,31.18,31.25,35200.0,16.3576,16.4048,16.3576,16.3943,35200.0
2009-06-18 13:50:00,31.25,31.28,31.12,31.14,12500.0,16.3943,16.41,16.3261,16.3366,12500.0
2009-06-18 14:00:00,31.11,31.15,31.06,31.09,48300.0,16.3208,16.3418,16.2946,16.3104,48300.0
2009-06-18 14:10:00,31.1,31.1,30.94,31.06,47800.0,16.3156,16.3156,16.2317,16.2946,47800.0
2009-06-18 14:20:00,31.06,31.12,30.94,31.12,28800.0,16.2946,16.3261,16.2317,16.3261,28800.0
2009-06-18 14:30:00,31.12,31.13,31.0,31.07,35700.0,16.3261,16.3313,16.2631,16.2999,35700.0
2009-06-18 14:40:00,31.07,31.21,31.04,31.13,42700.0,16.2999,16.3733,16.2841,16.3313,42700.0
2009-06-18 14:50:00,31.12,31.19,31.08,31.17,42600.0,16.3261,16.3628,16.3051,16.3523,42600.0
2009-06-18 15:00:00,31.18,31.29,31.14,31.29,43400.0,16.3576,16.4153,16.3366,16.4153,43400.0
2009-06-18 15:10:00,31.28,31.34,31.22,31.29,87200.0,16.41,16.4415,16.3786,16.4153,87200.0
2009-06-18 15:20:00,31.28,31.29,31.09,31.13,37400.0,16.41,16.4153,16.3104,16.3313,37400.0
2009-06-18 15:30:00,31.13,31.23,30.98,31.02,41500.0,16.3313,16.3838,16.2526,16.2736,41500.0
2009-06-18 15:40:00,31.02,31.08,30.84,30.95,67800.0,16.2736,16.3051,16.1792,16.2369,67800.0
2009-06-18 15:50:00,30.96,31.19,30.84,31.18,68400.0,16.2422,16.3628,16.1792,16.3576,68400.0
2009-06-19 09:30:00,31.5,31.61,31.36,31.43,131200.0,16.5254,16.5832,16.452,16.4887,131200.0
2009-06-19 09:40:00,31.43,31.59,31.35,31.44,37600.0,16.4887,16.5727,16.4468,16.494,37600.0
2009-06-19 09:50:00,31.42,31.48,31.35,31.36,21300.0,16.4835,16.515,16.4468,16.452,21300.0
2009-06-19 10:00:00,31.37,31.4,31.24,31.25,31400.0,16.4572,16.473,16.389,16.3943,31400.0
2009-06-19 10:10:00,31.24,31.31,31.17,31.22,31500.0,16.389,16.4258,16.3523,16.3786,31500.0
2009-06-19 10:20:00,31.21,31.32,31.19,31.3,33200.0,16.3733,16.431,16.3628,16.4205,33200.0
2009-06-19 10:30:00,31.32,31.39,31.27,31.27,34400.0,16.431,16.4677,16.4048,16.4048,34400.0
2009-06-19 10:40:00,31.27,31.39,31.26,31.36,19600.0,16.4048,16.4677,16.3995,16.452,19600.0
2009-06-19 10:50:00,31.39,31.43,31.38,31.41,14200.0,16.4677,16.4887,16.4625,16.4782,14200.0
2009-06-19 11:00:00,31.42,31.43,31.38,31.41,21100.0,16.4835,16.4887,16.4625,16.4782,21100.0
2009-06-19 11:10:00,31.41,31.41,31.32,31.32,18200.0,16.4782,16.4782,16.431,16.431,18200.0
2009-06-19 11:20:00,31.36,31.36,31.27,31.31,7900.0,16.452,16.452,16.4048,16.4258,7900.0
2009-06-19 11:30:00,31.3,31.32,31.3,31.32,16200.0,16.4205,16.431,16.4205,16.431,16200.0
2009-06-19 11:40:00,31.33,31.33,31.27,31.27,8900.0,16.4363,16.4363,16.4048,16.4048,8900.0
2009-06-19 11:50:00,31.26,31.3,31.26,31.3,12000.0,16.3995,16.4205,16.3995,16.4205,12000.0
2009-06-19 12:00:00,31.31,31.32,31.26,31.28,13800.0,16.4258,16.431,16.3995,16.41,13800.0
2009-06-19 12:10:00,31.27,31.31,31.19,31.31,38000.0,16.4048,16.4258,16.3628,16.4258,38000.0
2009-06-19 12:20:00,31.3,31.31,31.16,31.19,20100.0,16.4205,16.4258,16.3471,16.3628,20100.0
2009-06-19 12:30:00,31.19,31.23,31.16,31.19,33900.0,16.3628,16.3838,16.3471,16.3628,33900.0
2009-06-19 12:40:00,31.2,31.29,31.2,31.27,15500.0,16.3681,16.4153,16.3681,16.4048,15500.0
2009-06-19 12:50:00,31.29,31.31,31.23,31.23,13000.0,16.4153,16.4258,16.3838,16.3838,13000.0
2009-06-19 13:00:00,31.22,31.26,31.2,31.21,9800.0,16.3786,16.3995,16.3681,16.3733,9800.0
2009-06-19 13:10:00,31.2,31.25,31.2,31.25,11400.0,16.3681,16.3943,16.3681,16.3943,11400.0
2009-06-19 13:20:00,31.24,31.25,31.15,31.18,18600.0,16.389,16.3943,16.3418,16.3576,18600.0
2009-06-19 13:30:00,31.17,31.29,31.17,31.24,27500.0,16.3523,16.4153,16.3523,16.389,27500.0
2009-06-19 13:40:00,31.25,31.27,31.17,31.19,33200.0,16.3943,16.4048,16.3523,16.3628,33200.0
2009-06-19 13:50:00,31.21,31.25,31.19,31.2,39900.0,16.3733,16.3943,16.3628,16.3681,39900.0
2009-06-19 14:00:00,31.21,31.24,31.17,31.17,20000.0,16.3733,16.389,16.3523,16.3523,20000.0
2009-06-19 14:10:00,31.17,31.17,31.05,31.07,17500.0,16.3523,16.3523,16.2894,16.2999,17500.0
2009-06-19 14:20:00,31.07,31.09,30.99,31.05,36700.0,16.2999,16.3104,16.2579,16.2894,36700.0
2009-06-19 14:30:00,31.04,31.12,30.98,31.06,30600.0,16.2841,16.3261,16.2526,16.2946,30600.0
2009-06-19 14:40:00,31.06,31.09,31.0,31.02,19100.0,16.2946,16.3104,16.2631,16.2736,19100.0
2009-06-19 14:50:00,31.03,31.12,31.0,31.09,31700.0,16.2789,16.3261,16.2631,16.3104,31700.0
2009-06-19 15:00:00,31.09,31.15,31.07,31.11,44400.0,16.3104,16.3418,16.2999,16.3208,44400.0
2009-06-19 15:10:00,31.12,31.26,31.09,31.25,39200.0,16.3261,16.3995,16.3104,16.3943,39200.0
2009-06-19 15:20:00,31.26,31.37,31.2,31.36,59500.0,16.3995,16.4572,16.3681,16.452,59500.0
2009-06-19 15:30:00,31.39,31.44,31.33,31.33,65100.0,16.4677,16.494,16.4363,16.4363,65100.0
2009-06-19 15:40:00,31.34,31.49,31.33,31.44,33900.0,16.4415,16.5202,16.4363,16.494,33900.0
2009-06-19 15:50:00,31.44,31.56,31.35,31.46,76500.0,16.494,16.5569,16.4468,16.5045,76500.0
2009-06-22 09:30:00,30.88,31.21,30.88,31.14,98400.0,16.2002,16.3733,16.2002,16.3366,98400.0
2009-06-22 09:40:00,31.12,31.12,30.87,30.92,46800.0,16.3261,16.3261,16.1949,16.2212,46800.0
2009-06-22 09:50:00,30.92,30.94,30.75,30.76,38100.0,16.2212,16.2317,16.132,16.1372,38100.0
2009-06-22 10:00:00,30.75,30.75,30.61,30.74,35400.0,16.132,16.132,16.0585,16.1267,35400.0
2009-06-22 10:10:00,30.74,30.74,30.56,30.58,21800.0,16.1267,16.1267,16.0323,16.0428,21800.0
2009-06-22 10:20:00,30.59,30.65,30.54,30.55,41000.0,16.048,16.0795,16.0218,16.0271,41000.0
2009-06-22 10:30:00,30.54,30.54,30.4,30.51,26400.0,16.0218,16.0218,15.9484,16.0061,26400.0
2009-06-22 10:40:00,30.5,30.5,30.39,30.44,41100.0,16.0008,16.0008,15.9431,15.9694,41100.0
2009-06-22 10:50:00,30.43,30.44,30.26,30.32,23900.0,15.9641,15.9694,15.8749,15.9064,23900.0
2009-06-22 11:00:00,30.3,30.3,30.15,30.21,34200.0,15.8959,15.8959,15.8172,15.8487,34200.0
2009-06-22 11:10:00,30.2,30.36,30.17,30.36,66100.0,15.8434,15.9274,15.8277,15.9274,66100.0
2009-06-22 11:20:00,30.37,30.4,30.27,30.27,11100.0,15.9326,15.9484,15.8802,15.8802,11100.0
2009-06-22 11:30:00,30.2,30.25,30.1,30.11,24200.0,15.8434,15.8697,15.791,15.7962,24200.0
2009-06-22 11:40:00,30.13,30.26,30.09,30.09,30200.0,15.8067,15.8749,15.7857,15.7857,30200.0
2009-06-22 11:50:00,30.08,30.17,30.07,30.11,27100.0,15.7805,15.8277,15.7752,15.7962,27100.0
2009-06-22 12:00:00,30.13,30.15,30.08,30.11,25200.0,15.8067,15.8172,15.7805,15.7962,25200.0
2009-06-22 12:10:00,30.11,30.23,30.1,30.19,22000.0,15.7962,15.8592,15.791,15.8382,22000.0
2009-06-22 12:20:00,30.22,30.25,30.13,30.23,35000.0,15.8539,15.8697,15.8067,15.8592,35000.0
2009-06-22 12:30:00,30.22,30.36,30.21,30.32,32500.0,15.8539,15.9274,15.8487,15.9064,32500.0
2009-06-22 12:40:00,30.33,30.37,30.25,30.28,18500.0,15.9116,15.9326,15.8697,15.8854,18500.0
2009-06-22 12:50:00,30.29,30.34,30.17,30.34,61200.0,15.8907,15.9169,15.8277,15.9169,61200.0
2009-06-22 13:00:00,30.33,30.33,30.27,30.27,19000.0,15.9116,15.9116,15.8802,15.8802,19000.0
2009-06-22 13:10:00,30.27,30.27,30.16,30.17,37400.0,15.8802,15.8802,15.8225,15.8277,37400.0
2009-06-22 13:20:00,30.18,30.22,30.11,30.2,42900.0,15.833,15.8539,15.7962,15.8434,42900.0
2009-06-22 13:30:00,30.2,30.27,30.2,30.25,24200.0,15.8434,15.8802,15.8434,15.8697,24200.0
2009-06-22 13:40:00,30.27,30.33,30.26,30.33,42600.0,15.8802,15.9116,15.8749,15.9116,42600.0
2009-06-22 13:50:00,30.32,30.34,30.29,30.32,17000.0,15.9064,15.9169,15.8907,15.9064,17000.0
2009-06-22 14:00:00,30.32,30.33,30.26,30.26,22300.0,15.9064,15.9116,15.8749,15.8749,22300.0
2009-06-22 14:10:00,30.26,30.28,30.22,30.26,15100.0,15.8749,15.8854,15.8539,15.8749,15100.0
2009-06-22 14:20:00,30.28,30.3,30.22,30.22,26200.0,15.8854,15.8959,15.8539,15.8539,26200.0
2009-06-22 14:30:00,30.21,30.27,30.14,30.26,38100.0,15.8487,15.8802,15.812,15.8749,38100.0
2009-06-22 14:40:00,30.25,30.27,30.18,30.23,22400.0,15.8697,15.8802,15.833,15.8592,22400.0
2009-06-22 14:50:00,30.23,30.24,30.14,30.23,33300.0,15.8592,15.8644,15.812,15.8592,33300.0
2009-06-22 15:00:00,30.24,30.35,30.23,30.27,24900.0,15.8644,15.9221,15.8592,15.8802,24900.0
2009-06-22 15:10:00,30.23,30.31,30.19,30.28,36600.0,15.8592,15.9012,15.8382,15.8854,36600.0
2009-06-22 15:20:00,30.31,30.31,30.08,30.09,37800.0,15.9012,15.9012,15.7805,15.7857,37800.0
2009-06-22 15:30:00,30.1,30.26,30.05,30.26,78600.0,15.791,15.8749,15.7648,15.8749,78600.0
2009-06-22 15:40:00,30.25,30.25,29.96,29.98,85500.0,15.8697,15.8697,15.7175,15.728,85500.0
2009-06-22 15:50:00,30.0,30.0,29.74,29.79,114300.0,15.7385,15.7385,15.6021,15.6284,114300.0
2009-06-23 09:30:00,29.96,30.22,29.91,30.01,142100.0,15.7175,15.8539,15.6913,15.7438,142100.0
2009-06-23 09:40:00,30.01,30.11,29.83,29.9,52000.0,15.7438,15.7962,15.6493,15.6861,52000.0
2009-06-23 09:50:00,29.94,30.18,29.94,30.13,53700.0,15.707,15.833,15.707,15.8067,53700.0
2009-06-23 10:00:00,30.11,30.29,29.96,30.04,77900.0,15.7962,15.8907,15.7175,15.7595,77900.0
2009-06-23 10:10:00,30.03,30.05,29.84,30.01,59900.0,15.7543,15.7648,15.6546,15.7438,59900.0
2009-06-23 10:20:00,30.03,30.17,29.87,29.88,50000.0,15.7543,15.8277,15.6703,15.6756,50000.0
2009-06-23 10:30:00,29.88,30.11,29.88,30.04,50400.0,15.6756,15.7962,15.6756,15.7595,50400.0
2009-06-23 10:40:00,30.05,30.06,29.88,29.92,42800.0,15.7648,15.77,15.6756,15.6966,42800.0
2009-06-23 10:50:00,29.91,29.91,29.73,29.87,71500.0,15.6913,15.6913,15.5969,15.6703,71500.0
2009-06-23 11:00:00,29.84,29.85,29.7,29.7,40400.0,15.6546,15.6598,15.5811,15.5811,40400.0
2009-06-23 11:10:00,29.69,29.85,29.65,29.84,47100.0,15.5759,15.6598,15.5549,15.6546,47100.0
2009-06-23 11:20:00,29.83,29.89,29.75,29.85,68700.0,15.6493,15.6808,15.6074,15.6598,68700.0
2009-06-23 11:30:00,29.84,30.05,29.83,30.01,53900.0,15.6546,15.7648,15.6493,15.7438,53900.0
2009-06-23 11:40:00,29.99,30.02,29.96,29.97,31000.0,15.7333,15.749,15.7175,15.7228,31000.0
2009-06-23 11:50:00,30.01,30.17,29.96,30.11,29800.0,15.7438,15.8277,15.7175,15.7962,29800.0
2009-06-23 12:00:00,30.13,30.13,30.03,30.06,28300.0,15.8067,15.8067,15.7543,15.77,28300.0
2009-06-23 12:10:00,30.03,30.04,29.95,30.03,13600.0,15.7543,15.7595,15.7123,15.7543,13600.0
2009-06-23 12:20:00,30.03,30.17,30.02,30.12,40100.0,15.7543,15.8277,15.749,15.8015,40100.0
2009-06-23 12:30:00,30.12,30.36,30.12,30.3,57000.0,15.8015,15.9274,15.8015,15.8959,57000.0
2009-06-23 12:40:00,30.31,30.31,30.18,30.29,57100.0,15.9012,15.9012,15.833,15.8907,57100.0
2009-06-23 12:50:00,30.3,30.35,30.22,30.26,28000.0,15.8959,15.9221,15.8539,15.8749,28000.0
2009-06-23 13:00:00,30.24,30.49,30.22,30.49,65600.0,15.8644,15.9956,15.8539,15.9956,65600.0
2009-06-23 13:10:00,30.49,30.55,30.42,30.44,34900.0,15.9956,16.0271,15.9589,15.9694,34900.0
2009-06-23 13:20:00,30.44,30.45,30.23,30.23,12900.0,15.9694,15.9746,15.8592,15.8592,12900.0
2009-06-23 13:30:00,30.24,30.36,30.24,30.36,9800.0,15.8644,15.9274,15.8644,15.9274,9800.0
2009-06-23 13:40:00,30.35,30.35,30.16,30.16,34400.0,15.9221,15.9221,15.8225,15.8225,34400.0
2009-06-23 13:50:00,30.15,30.19,29.98,29.99,22900.0,15.8172,15.8382,15.728,15.7333,22900.0
2009-06-23 14:00:00,29.98,30.12,29.91,30.11,33400.0,15.728,15.8015,15.6913,15.7962,33400.0
2009-06-23 14:10:00,30.12,30.28,30.12,30.23,53100.0,15.8015,15.8854,15.8015,15.8592,53100.0
2009-06-23 14:20:00,30.21,30.29,30.12,30.12,27000.0,15.8487,15.8907,15.8015,15.8015,27000.0
2009-06-23 14:30:00,30.13,30.14,30.0,30.0,15300.0,15.8067,15.812,15.7385,15.7385,15300.0
2009-06-23 14:40:00,30.0,30.08,29.98,30.01,34900.0,15.7385,15.7805,15.728,15.7438,34900.0
2009-06-23 14:50:00,30.01,30.1,29.94,29.97,32900.0,15.7438,15.791,15.707,15.7228,32900.0
2009-06-23 15:00:00,29.97,29.99,29.82,29.82,31400.0,15.7228,15.7333,15.6441,15.6441,31400.0
2009-06-23 15:10:00,29.83,29.98,29.8,29.9,44900.0,15.6493,15.728,15.6336,15.6861,44900.0
2009-06-23 15:20:00,29.89,30.08,29.83,30.06,44600.0,15.6808,15.7805,15.6493,15.77,44600.0
2009-06-23 15:30:00,30.04,30.07,29.88,30.0,40600.0,15.7595,15.7752,15.6756,15.7385,40600.0
2009-06-23 15:40:00,29.98,30.06,29.86,30.05,40700.0,15.728,15.77,15.6651,15.7648,40700.0
2009-06-23 15:50:00,30.04,30.04,29.9,29.99,132100.0,15.7595,15.7595,15.6861,15.7333,132100.0
2009-06-24 09:30:00,30.37,30.45,30.05,30.05,522500.0,16.1886,16.2312,16.018,16.018,522500.0
2009-06-24 09:40:00,30.06,30.06,29.87,29.88,76300.0,16.0233,16.0233,15.9221,15.9274,76300.0
2009-06-24 09:50:00,29.92,30.1,29.9,30.1,87300.0,15.9487,16.0447,15.9381,16.0447,87300.0
2009-06-24 10:00:00,30.09,30.09,29.9,30.03,130200.0,16.0393,16.0393,15.9381,16.0074,130200.0
2009-06-24 10:10:00,30.04,30.13,30.03,30.1,25000.0,16.0127,16.0607,16.0074,16.0447,25000.0
2009-06-24 10:20:00,30.11,30.26,30.11,30.2,40600.0,16.05,16.13,16.05,16.098,40600.0
2009-06-24 10:30:00,30.2,30.22,30.13,30.17,44600.0,16.098,16.1086,16.0607,16.082,44600.0
2009-06-24 10:40:00,30.17,30.24,30.13,30.17,51600.0,16.082,16.1193,16.0607,16.082,51600.0
2009-06-24 10:50:00,30.17,30.17,30.07,30.07,33000.0,16.082,16.082,16.0287,16.0287,33000.0
2009-06-24 11:00:00,30.07,30.17,30.06,30.07,20600.0,16.0287,16.082,16.0233,16.0287,20600.0
2009-06-24 11:10:00,30.06,30.1,30.06,30.08,25400.0,16.0233,16.0447,16.0233,16.034,25400.0
2009-06-24 11:20:00,30.07,30.1,30.05,30.08,16900.0,16.0287,16.0447,16.018,16.034,16900.0
2009-06-24 11:30:00,30.09,30.13,30.05,30.06,18200.0,16.0393,16.0607,16.018,16.0233,18200.0
2009-06-24 11:40:00,30.04,30.08,30.01,30.04,16100.0,16.0127,16.034,15.9967,16.0127,16100.0
2009-06-24 11:50:00,30.04,30.08,30.02,30.08,30300.0,16.0127,16.034,16.002,16.034,30300.0
2009-06-24 12:00:00,30.06,30.11,30.06,30.1,9800.0,16.0233,16.05,16.0233,16.0447,9800.0
2009-06-24 12:10:00,30.08,30.1,30.06,30.06,13200.0,16.034,16.0447,16.0233,16.0233,13200.0
2009-06-24 12:20:00,30.06,30.12,30.06,30.1,22000.0,16.0233,16.0553,16.0233,16.0447,22000.0
2009-06-24 12:30:00,30.12,30.14,30.11,30.13,6200.0,16.0553,16.066,16.05,16.0607,6200.0
2009-06-24 12:40:00,30.12,30.15,30.07,30.15,25400.0,16.0553,16.0713,16.0287,16.0713,25400.0
2009-06-24 12:50:00,30.16,30.18,30.14,30.14,9800.0,16.0766,16.0873,16.066,16.066,9800.0
2009-06-24 13:00:00,30.13,30.28,30.12,30.27,7500.0,16.0607,16.1406,16.0553,16.1353,7500.0
2009-06-24 13:10:00,30.27,30.33,30.26,30.32,11200.0,16.1353,16.1673,16.13,16.1619,11200.0
2009-06-24 13:20:00,30.33,30.38,30.33,30.38,10100.0,16.1673,16.1939,16.1673,16.1939,10100.0
2009-06-24 13:30:00,30.36,30.37,30.28,30.33,12100.0,16.1833,16.1886,16.1406,16.1673,12100.0
2009-06-24 13:40:00,30.35,30.37,30.16,30.16,18900.0,16.1779,16.1886,16.0766,16.0766,18900.0
2009-06-24 13:50:00,30.17,30.3,30.17,30.2,31900.0,16.082,16.1513,16.082,16.098,31900.0
2009-06-24 14:00:00,30.19,30.33,30.18,30.33,38000.0,16.0926,16.1673,16.0873,16.1673,38000.0
2009-06-24 14:10:00,30.34,30.42,30.15,30.29,56800.0,16.1726,16.2152,16.0713,16.1459,56800.0
2009-06-24 14:20:00,30.25,30.39,30.06,30.18,109700.0,16.1246,16.1992,16.0233,16.0873,109700.0
2009-06-24 14:30:00,30.18,30.22,29.98,30.03,92500.0,16.0873,16.1086,15.9807,16.0074,92500.0
2009-06-24 14:40:00,30.03,30.25,30.03,30.18,80200.0,16.0074,16.1246,16.0074,16.0873,80200.0
2009-06-24 14:50:00,30.19,30.35,30.09,30.12,118000.0,16.0926,16.1779,16.0393,16.0553,118000.0
2009-06-24 15:00:00,30.14,30.21,29.91,29.95,160800.0,16.066,16.1033,15.9434,15.9647,160800.0
2009-06-24 15:10:00,29.96,30.0,29.85,29.92,80500.0,15.97,15.9914,15.9114,15.9487,80500.0
2009-06-24 15:20:00,29.92,30.05,29.88,29.99,73500.0,15.9487,16.018,15.9274,15.986,73500.0
2009-06-24 15:30:00,30.0,30.03,29.86,29.9,60100.0,15.9914,16.0074,15.9167,15.9381,60100.0
2009-06-24 15:40:00,29.91,30.01,29.8,29.95,96900.0,15.9434,15.9967,15.8848,15.9647,96900.0
2009-06-24 15:50:00,29.94,30.11,29.85,30.11,68700.0,15.9594,16.05,15.9114,16.05,68700.0
2009-06-25 09:30:00,30.0,30.0,29.57,29.72,97300.0,15.9914,15.9914,15.7622,15.8421,97300.0
2009-06-25 09:40:00,29.7,29.84,29.69,29.7,67100.0,15.8314,15.9061,15.8261,15.8314,67100.0
2009-06-25 09:50:00,29.7,29.95,29.69,29.93,71600.0,15.8314,15.9647,15.8261,15.954,71600.0
2009-06-25 10:00:00,29.93,30.04,29.91,29.98,63800.0,15.954,16.0127,15.9434,15.9807,63800.0
2009-06-25 10:10:00,29.98,30.11,29.98,30.08,44300.0,15.9807,16.05,15.9807,16.034,44300.0
2009-06-25 10:20:00,30.09,30.09,29.88,29.96,82300.0,16.0393,16.0393,15.9274,15.97,82300.0
2009-06-25 10:30:00,29.96,29.97,29.81,29.84,40100.0,15.97,15.9754,15.8901,15.9061,40100.0
2009-06-25 10:40:00,29.84,29.86,29.75,29.76,37600.0,15.9061,15.9167,15.8581,15.8634,37600.0
2009-06-25 10:50:00,29.78,29.81,29.72,29.74,45500.0,15.8741,15.8901,15.8421,15.8528,45500.0
2009-06-25 11:00:00,29.73,29.78,29.71,29.74,12700.0,15.8474,15.8741,15.8368,15.8528,12700.0
2009-06-25 11:10:00,29.74,29.76,29.71,29.75,9000.0,15.8528,15.8634,15.8368,15.8581,9000.0
2009-06-25 11:20:00,29.75,29.9,29.75,29.89,17800.0,15.8581,15.9381,15.8581,15.9327,17800.0
2009-06-25 11:30:00,29.9,29.99,29.85,29.96,64500.0,15.9381,15.986,15.9114,15.97,64500.0
2009-06-25 11:40:00,29.97,30.01,29.95,30.0,28100.0,15.9754,15.9967,15.9647,15.9914,28100.0
2009-06-25 11:50:00,29.98,30.1,29.96,30.1,26400.0,15.9807,16.0447,15.97,16.0447,26400.0
2009-06-25 12:00:00,30.12,30.26,30.11,30.18,33800.0,16.0553,16.13,16.05,16.0873,33800.0
2009-06-25 12:10:00,30.16,30.19,30.13,30.15,21800.0,16.0766,16.0926,16.0607,16.0713,21800.0
2009-06-25 12:20:00,30.17,30.25,30.17,30.23,19200.0,16.082,16.1246,16.082,16.114,19200.0
2009-06-25 12:30:00,30.26,30.26,30.02,30.11,65300.0,16.13,16.13,16.002,16.05,65300.0
2009-06-25 12:40:00,30.12,30.15,30.1,30.1,10200.0,16.0553,16.0713,16.0447,16.0447,10200.0
2009-06-25 12:50:00,30.11,30.15,30.1,30.1,14000.0,16.05,16.0713,16.0447,16.0447,14000.0
2009-06-25 13:00:00,30.11,30.33,30.07,30.3,47100.0,16.05,16.1673,16.0287,16.1513,47100.0
2009-06-25 13:10:00,30.31,30.31,30.23,30.29,22400.0,16.1566,16.1566,16.114,16.1459,22400.0
2009-06-25 13:20:00,30.28,30.36,30.27,30.29,20300.0,16.1406,16.1833,16.1353,16.1459,20300.0
2009-06-25 13:30:00,30.3,30.3,30.18,30.2,28300.0,16.1513,16.1513,16.0873,16.098,28300.0
2009-06-25 13:40:00,30.21,30.22,30.15,30.15,27900.0,16.1033,16.1086,16.0713,16.0713,27900.0
2009-06-25 13:50:00,30.16,30.21,30.13,30.19,18300.0,16.0766,16.1033,16.0607,16.0926,18300.0
2009-06-25 14:00:00,30.21,30.22,30.1,30.1,25600.0,16.1033,16.1086,16.0447,16.0447,25600.0
2009-06-25 14:10:00,30.09,30.13,30.05,30.08,20500.0,16.0393,16.0607,16.018,16.034,20500.0
2009-06-25 14:20:00,30.07,30.15,30.07,30.14,28400.0,16.0287,16.0713,16.0287,16.066,28400.0
2009-06-25 14:30:00,30.14,30.17,30.09,30.12,50900.0,16.066,16.082,16.0393,16.0553,50900.0
2009-06-25 14:40:00,30.13,30.22,30.11,30.2,71900.0,16.0607,16.1086,16.05,16.098,71900.0
2009-06-25 14:50:00,30.2,30.24,30.13,30.18,55600.0,16.098,16.1193,16.0607,16.0873,55600.0
2009-06-25 15:00:00,30.19,30.29,30.16,30.28,58400.0,16.0926,16.1459,16.0766,16.1406,58400.0
2009-06-25 15:10:00,30.28,30.29,30.2,30.24,61400.0,16.1406,16.1459,16.098,16.1193,61400.0
2009-06-25 15:20:00,30.24,30.27,30.16,30.23,69700.0,16.1193,16.1353,16.0766,16.114,69700.0
2009-06-25 15:30:00,30.22,30.24,30.04,30.09,189200.0,16.1086,16.1193,16.0127,16.0393,189200.0
2009-06-25 15:40:00,30.1,30.35,30.1,30.31,98800.0,16.0447,16.1779,16.0447,16.1566,98800.0
2009-06-25 15:50:00,30.32,30.52,30.29,30.52,71700.0,16.1619,16.2685,16.1459,16.2685,71700.0
2009-06-26 09:30:00,30.42,30.68,30.41,30.6,139000.0,16.2152,16.3538,16.2099,16.3112,139000.0
2009-06-26 09:40:00,30.57,30.7,30.57,30.57,30300.0,16.2952,16.3645,16.2952,16.2952,30300.0
2009-06-26 09:50:00,30.57,30.61,30.36,30.37,76300.0,16.2952,16.3165,16.1833,16.1886,76300.0
2009-06-26 10:00:00,30.38,30.45,30.23,30.28,50900.0,16.1939,16.2312,16.114,16.1406,50900.0
2009-06-26 10:10:00,30.28,30.32,30.22,30.25,59300.0,16.1406,16.1619,16.1086,16.1246,59300.0
2009-06-26 10:20:00,30.25,30.43,30.25,30.39,37600.0,16.1246,16.2206,16.1246,16.1992,37600.0
2009-06-26 10:30:00,30.4,30.46,30.27,30.27,35100.0,16.2046,16.2366,16.1353,16.1353,35100.0
2009-06-26 10:40:00,30.27,30.3,30.22,30.3,19700.0,16.1353,16.1513,16.1086,16.1513,19700.0
2009-06-26 10:50:00,30.31,30.41,30.24,30.36,23100.0,16.1566,16.2099,16.1193,16.1833,23100.0
2009-06-26 11:00:00,30.36,30.39,30.23,30.37,15600.0,16.1833,16.1992,16.114,16.1886,15600.0
2009-06-26 11:10:00,30.37,30.39,30.33,30.36,13200.0,16.1886,16.1992,16.1673,16.1833,13200.0
2009-06-26 11:20:00,30.37,30.38,30.28,30.34,33200.0,16.1886,16.1939,16.1406,16.1726,33200.0
2009-06-26 11:30:00,30.36,30.37,30.28,30.3,27300.0,16.1833,16.1886,16.1406,16.1513,27300.0
2009-06-26 11:40:00,30.3,30.34,30.29,30.32,16800.0,16.1513,16.1726,16.1459,16.1619,16800.0
2009-06-26 11:50:00,30.32,30.42,30.32,30.35,28800.0,16.1619,16.2152,16.1619,16.1779,28800.0
2009-06-26 12:00:00,30.34,30.38,30.3,30.37,14100.0,16.1726,16.1939,16.1513,16.1886,14100.0
2009-06-26 12:10:00,30.39,30.4,30.36,30.38,14400.0,16.1992,16.2046,16.1833,16.1939,14400.0
2009-06-26 12:20:00,30.37,30.39,30.35,30.38,16400.0,16.1886,16.1992,16.1779,16.1939,16400.0
2009-06-26 12:30:00,30.38,30.44,30.34,30.43,42000.0,16.1939,16.2259,16.1726,16.2206,42000.0
2009-06-26 12:40:00,30.42,30.55,30.42,30.55,23100.0,16.2152,16.2845,16.2152,16.2845,23100.0
2009-06-26 12:50:00,30.56,30.57,30.53,30.55,15900.0,16.2899,16.2952,16.2739,16.2845,15900.0
2009-06-26 13:00:00,30.55,30.57,30.51,30.53,21900.0,16.2845,16.2952,16.2632,16.2739,21900.0
2009-06-26 13:10:00,30.53,30.59,30.52,30.59,34500.0,16.2739,16.3059,16.2685,16.3059,34500.0
2009-06-26 13:20:00,30.59,30.68,30.57,30.65,27200.0,16.3059,16.3538,16.2952,16.3378,27200.0
2009-06-26 13:30:00,30.66,30.66,30.56,30.6,37300.0,16.3432,16.3432,16.2899,16.3112,37300.0
2009-06-26 13:40:00,30.6,30.66,30.57,30.64,22400.0,16.3112,16.3432,16.2952,16.3325,22400.0
2009-06-26 13:50:00,30.65,30.7,30.63,30.63,16700.0,16.3378,16.3645,16.3272,16.3272,16700.0
2009-06-26 14:00:00,30.62,30.63,30.54,30.59,37900.0,16.3218,16.3272,16.2792,16.3059,37900.0
2009-06-26 14:10:00,30.59,30.64,30.57,30.63,32900.0,16.3059,16.3325,16.2952,16.3272,32900.0
2009-06-26 14:20:00,30.62,30.64,30.6,30.62,61200.0,16.3218,16.3325,16.3112,16.3218,61200.0
2009-06-26 14:30:00,30.62,30.68,30.6,30.65,64500.0,16.3218,16.3538,16.3112,16.3378,64500.0
2009-06-26 14:40:00,30.66,30.71,30.63,30.67,32700.0,16.3432,16.3698,16.3272,16.3485,32700.0
2009-06-26 14:50:00,30.66,30.78,30.66,30.78,36200.0,16.3432,16.4071,16.3432,16.4071,36200.0
2009-06-26 15:00:00,30.78,30.83,30.77,30.81,55100.0,16.4071,16.4338,16.4018,16.4231,55100.0
2009-06-26 15:10:00,30.81,30.84,30.71,30.74,75600.0,16.4231,16.4391,16.3698,16.3858,75600.0
2009-06-26 15:20:00,30.76,30.81,30.73,30.74,27200.0,16.3965,16.4231,16.3805,16.3858,27200.0
2009-06-26 15:30:00,30.73,30.79,30.65,30.68,47600.0,16.3805,16.4125,16.3378,16.3538,47600.0
2009-06-26 15:40:00,30.69,31.09,30.69,30.95,113900.0,16.3592,16.5724,16.3592,16.4978,113900.0
2009-06-26 15:50:00,30.95,31.02,30.78,30.83,118600.0,16.4978,16.5351,16.4071,16.4338,118600.0
2009-06-29 09:30:00,30.91,31.11,30.71,30.71,105900.0,16.4764,16.583,16.3698,16.3698,105900.0
2009-06-29 09:40:00,30.7,30.76,30.58,30.59,22800.0,16.3645,16.3965,16.3005,16.3059,22800.0
2009-06-29 09:50:00,30.59,30.59,30.37,30.41,41500.0,16.3059,16.3059,16.1886,16.2099,41500.0
2009-06-29 10:00:00,30.43,30.59,30.39,30.58,61000.0,16.2206,16.3059,16.1992,16.3005,61000.0
2009-06-29 10:10:00,30.59,30.71,30.57,30.68,51500.0,16.3059,16.3698,16.2952,16.3538,51500.0
2009-06-29 10:20:00,30.66,30.79,30.57,30.77,38800.0,16.3432,16.4125,16.2952,16.4018,38800.0
2009-06-29 10:30:00,30.79,30.83,30.75,30.78,47700.0,16.4125,16.4338,16.3911,16.4071,47700.0
2009-06-29 10:40:00,30.79,30.86,30.7,30.78,43300.0,16.4125,16.4498,16.3645,16.4071,43300.0
2009-06-29 10:50:00,30.79,30.79,30.69,30.75,21800.0,16.4125,16.4125,16.3592,16.3911,21800.0
2009-06-29 11:00:00,30.75,30.82,30.75,30.8,26800.0,16.3911,16.4285,16.3911,16.4178,26800.0
2009-06-29 11:10:00,30.79,30.85,30.71,30.75,22600.0,16.4125,16.4445,16.3698,16.3911,22600.0
2009-06-29 11:20:00,30.74,30.81,30.74,30.78,15500.0,16.3858,16.4231,16.3858,16.4071,15500.0
2009-06-29 11:30:00,30.79,30.85,30.71,30.72,39000.0,16.4125,16.4445,16.3698,16.3752,39000.0
2009-06-29 11:40:00,30.71,30.84,30.7,30.81,16800.0,16.3698,16.4391,16.3645,16.4231,16800.0
2009-06-29 11:50:00,30.82,30.84,30.78,30.82,27400.0,16.4285,16.4391,16.4071,16.4285,27400.0
2009-06-29 12:00:00,30.82,30.83,30.71,30.73,25100.0,16.4285,16.4338,16.3698,16.3805,25100.0
2009-06-29 12:10:00,30.74,30.76,30.71,30.75,49800.0,16.3858,16.3965,16.3698,16.3911,49800.0
2009-06-29 12:20:00,30.73,30.76,30.71,30.74,34600.0,16.3805,16.3965,16.3698,16.3858,34600.0
2009-06-29 12:30:00,30.74,30.8,30.71,30.73,26600.0,16.3858,16.4178,16.3698,16.3805,26600.0
2009-06-29 12:40:00,30.73,30.74,30.71,30.72,15300.0,16.3805,16.3858,16.3698,16.3752,15300.0
2009-06-29 12:50:00,30.72,30.72,30.63,30.64,60200.0,16.3752,16.3752,16.3272,16.3325,60200.0
2009-06-29 13:00:00,30.63,30.71,30.62,30.7,18400.0,16.3272,16.3698,16.3218,16.3645,18400.0
2009-06-29 13:10:00,30.7,30.79,30.7,30.75,23000.0,16.3645,16.4125,16.3645,16.3911,23000.0
2009-06-29 13:20:00,30.74,30.77,30.68,30.69,35200.0,16.3858,16.4018,16.3538,16.3592,35200.0
2009-06-29 13:30:00,30.69,30.79,30.69,30.76,34300.0,16.3592,16.4125,16.3592,16.3965,34300.0
2009-06-29 13:40:00,30.76,30.79,30.72,30.73,18600.0,16.3965,16.4125,16.3752,16.3805,18600.0
2009-06-29 13:50:00,30.72,30.73,30.64,30.71,22500.0,16.3752,16.3805,16.3325,16.3698,22500.0
2009-06-29 14:00:00,30.71,30.71,30.59,30.62,26100.0,16.3698,16.3698,16.3059,16.3218,26100.0
2009-06-29 14:10:00,30.63,30.7,30.62,30.7,23000.0,16.3272,16.3645,16.3218,16.3645,23000.0
2009-06-29 14:20:00,30.69,30.7,30.66,30.69,45000.0,16.3592,16.3645,16.3432,16.3592,45000.0
2009-06-29 14:30:00,30.7,30.76,30.69,30.69,24800.0,16.3645,16.3965,16.3592,16.3592,24800.0
2009-06-29 14:40:00,30.67,30.73,30.65,30.71,26100.0,16.3485,16.3805,16.3378,16.3698,26100.0
2009-06-29 14:50:00,30.72,30.8,30.68,30.79,46300.0,16.3752,16.4178,16.3538,16.4125,46300.0
2009-06-29 15:00:00,30.79,30.82,30.75,30.76,57100.0,16.4125,16.4285,16.3911,16.3965,57100.0
2009-06-29 15:10:00,30.77,30.9,30.75,30.85,30200.0,16.4018,16.4711,16.3911,16.4445,30200.0
2009-06-29 15:20:00,30.85,30.94,30.81,30.9,59100.0,16.4445,16.4924,16.4231,16.4711,59100.0
2009-06-29 15:30:00,30.89,30.89,30.8,30.81,78300.0,16.4658,16.4658,16.4178,16.4231,78300.0
2009-06-29 15:40:00,30.81,31.02,30.81,30.92,83300.0,16.4231,16.5351,16.4231,16.4818,83300.0
2009-06-29 15:50:00,30.9,31.04,30.83,30.85,86100.0,16.4711,16.5457,16.4338,16.4445,86100.0
2009-06-30 09:30:00,31.04,31.22,30.97,31.19,147300.0,16.5457,16.6417,16.5084,16.6257,147300.0
2009-06-30 09:40:00,31.21,31.33,31.21,31.27,28600.0,16.6363,16.7003,16.6363,16.6683,28600.0
2009-06-30 09:50:00,31.27,31.3,31.2,31.28,38900.0,16.6683,16.6843,16.631,16.6737,38900.0
2009-06-30 10:00:00,31.26,31.28,30.91,31.09,89900.0,16.663,16.6737,16.4764,16.5724,89900.0
2009-06-30 10:10:00,31.08,31.15,30.91,30.91,48000.0,16.5671,16.6044,16.4764,16.4764,48000.0
2009-06-30 10:20:00,30.91,30.94,30.81,30.9,59200.0,16.4764,16.4924,16.4231,16.4711,59200.0
2009-06-30 10:30:00,30.89,30.91,30.79,30.89,67200.0,16.4658,16.4764,16.4125,16.4658,67200.0
2009-06-30 10:40:00,30.88,30.96,30.8,30.96,54700.0,16.4604,16.5031,16.4178,16.5031,54700.0
2009-06-30 10:50:00,30.95,30.97,30.89,30.95,23000.0,16.4978,16.5084,16.4658,16.4978,23000.0
2009-06-30 11:00:00,30.94,31.0,30.94,30.96,20100.0,16.4924,16.5244,16.4924,16.5031,20100.0
2009-06-30 11:10:00,30.94,31.07,30.93,31.06,24100.0,16.4924,16.5617,16.4871,16.5564,24100.0
2009-06-30 11:20:00,31.05,31.13,31.05,31.12,31500.0,16.5511,16.5937,16.5511,16.5884,31500.0
2009-06-30 11:30:00,31.11,31.13,30.98,31.05,38900.0,16.583,16.5937,16.5137,16.5511,38900.0
2009-06-30 11:40:00,31.06,31.16,31.06,31.16,33300.0,16.5564,16.6097,16.5564,16.6097,33300.0
2009-06-30 11:50:00,31.17,31.17,31.06,31.1,36500.0,16.615,16.615,16.5564,16.5777,36500.0
2009-06-30 12:00:00,31.1,31.11,31.06,31.06,16900.0,16.5777,16.583,16.5564,16.5564,16900.0
2009-06-30 12:10:00,31.07,31.12,31.07,31.07,22300.0,16.5617,16.5884,16.5617,16.5617,22300.0
2009-06-30 12:20:00,31.08,31.13,31.03,31.13,25100.0,16.5671,16.5937,16.5404,16.5937,25100.0
2009-06-30 12:30:00,31.12,31.16,31.06,31.08,28300.0,16.5884,16.6097,16.5564,16.5671,28300.0
2009-06-30 12:40:00,31.08,31.13,31.07,31.11,14000.0,16.5671,16.5937,16.5617,16.583,14000.0
2009-06-30 12:50:00,31.11,31.14,31.09,31.14,17900.0,16.583,16.599,16.5724,16.599,17900.0
2009-06-30 13:00:00,31.14,31.14,31.07,31.1,38800.0,16.599,16.599,16.5617,16.5777,38800.0
2009-06-30 13:10:00,31.08,31.09,30.98,30.98,41200.0,16.5671,16.5724,16.5137,16.5137,41200.0
2009-06-30 13:20:00,30.99,31.05,30.97,31.03,13500.0,16.5191,16.5511,16.5084,16.5404,13500.0
2009-06-30 13:30:00,31.03,31.04,31.0,31.01,11900.0,16.5404,16.5457,16.5244,16.5297,11900.0
2009-06-30 13:40:00,31.01,31.06,31.0,31.0,20500.0,16.5297,16.5564,16.5244,16.5244,20500.0
2009-06-30 13:50:00,31.01,31.01,30.97,31.0,43300.0,16.5297,16.5297,16.5084,16.5244,43300.0
2009-06-30 14:00:00,30.99,31.03,30.92,30.96,62100.0,16.5191,16.5404,16.4818,16.5031,62100.0
2009-06-30 14:10:00,30.96,31.03,30.96,31.01,25500.0,16.5031,16.5404,16.5031,16.5297,25500.0
2009-06-30 14:20:00,31.01,31.07,31.01,31.06,33200.0,16.5297,16.5617,16.5297,16.5564,33200.0
2009-06-30 14:30:00,31.07,31.14,31.03,31.14,94800.0,16.5617,16.599,16.5404,16.599,94800.0
2009-06-30 14:40:00,31.13,31.14,31.09,31.1,57500.0,16.5937,16.599,16.5724,16.5777,57500.0
2009-06-30 14:50:00,31.1,31.14,31.08,31.09,53500.0,16.5777,16.599,16.5671,16.5724,53500.0
2009-06-30 15:00:00,31.09,31.12,31.01,31.06,61000.0,16.5724,16.5884,16.5297,16.5564,61000.0
2009-06-30 15:10:00,31.07,31.13,31.07,31.12,103700.0,16.5617,16.5937,16.5617,16.5884,103700.0
2009-06-30 15:20:00,31.11,31.23,31.1,31.22,94500.0,16.583,16.647,16.5777,16.6417,94500.0
2009-06-30 15:30:00,31.22,31.29,31.21,31.22,51000.0,16.6417,16.679,16.6363,16.6417,51000.0
2009-06-30 15:40:00,31.22,31.26,31.2,31.23,63700.0,16.6417,16.663,16.631,16.647,63700.0
2009-06-30 15:50:00,31.22,31.23,31.05,31.14,88000.0,16.6417,16.647,16.5511,16.599,88000.0
2009-07-01 09:30:00,31.23,31.42,31.16,31.38,46500.0,16.647,16.7483,16.6097,16.727,46500.0
2009-07-01 09:40:00,31.4,31.47,31.35,31.44,37600.0,16.7376,16.7749,16.711,16.7589,37600.0
2009-07-01 09:50:00,31.44,31.54,31.44,31.5,34600.0,16.7589,16.8123,16.7589,16.7909,34600.0
2009-07-01 10:00:00,31.51,31.58,31.41,31.56,126400.0,16.7963,16.8336,16.743,16.8229,126400.0
2009-07-01 10:10:00,31.57,31.62,31.49,31.58,55000.0,16.8282,16.8549,16.7856,16.8336,55000.0
2009-07-01 10:20:00,31.58,31.66,31.57,31.62,49300.0,16.8336,16.8762,16.8282,16.8549,49300.0
2009-07-01 10:30:00,31.62,31.69,31.6,31.61,43900.0,16.8549,16.8922,16.8442,16.8496,43900.0
2009-07-01 10:40:00,31.62,31.66,31.61,31.61,38400.0,16.8549,16.8762,16.8496,16.8496,38400.0
2009-07-01 10:50:00,31.62,31.66,31.61,31.63,47900.0,16.8549,16.8762,16.8496,16.8602,47900.0
2009-07-01 11:00:00,31.64,31.68,31.6,31.62,49900.0,16.8656,16.8869,16.8442,16.8549,49900.0
2009-07-01 11:10:00,31.61,31.66,31.61,31.63,32700.0,16.8496,16.8762,16.8496,16.8602,32700.0
2009-07-01 11:20:00,31.63,31.63,31.58,31.6,25900.0,16.8602,16.8602,16.8336,16.8442,25900.0
2009-07-01 11:30:00,31.58,31.66,31.58,31.65,26300.0,16.8336,16.8762,16.8336,16.8709,26300.0
2009-07-01 11:40:00,31.64,31.66,31.57,31.65,34300.0,16.8656,16.8762,16.8282,16.8709,34300.0
2009-07-01 11:50:00,31.65,31.75,31.64,31.73,37200.0,16.8709,16.9242,16.8656,16.9135,37200.0
2009-07-01 12:00:00,31.72,31.73,31.65,31.65,25600.0,16.9082,16.9135,16.8709,16.8709,25600.0
2009-07-01 12:10:00,31.67,31.67,31.58,31.64,25900.0,16.8815,16.8815,16.8336,16.8656,25900.0
2009-07-01 12:20:00,31.65,31.67,31.63,31.65,16000.0,16.8709,16.8815,16.8602,16.8709,16000.0
2009-07-01 12:30:00,31.65,31.66,31.59,31.6,32300.0,16.8709,16.8762,16.8389,16.8442,32300.0
2009-07-01 12:40:00,31.6,31.63,31.59,31.61,17200.0,16.8442,16.8602,16.8389,16.8496,17200.0
2009-07-01 12:50:00,31.6,31.6,31.52,31.52,27100.0,16.8442,16.8442,16.8016,16.8016,27100.0
2009-07-01 13:00:00,31.51,31.56,31.51,31.55,17900.0,16.7963,16.8229,16.7963,16.8176,17900.0
2009-07-01 13:10:00,31.56,31.56,31.5,31.5,20800.0,16.8229,16.8229,16.7909,16.7909,20800.0
2009-07-01 13:20:00,31.51,31.52,31.44,31.52,30500.0,16.7963,16.8016,16.7589,16.8016,30500.0
2009-07-01 13:30:00,31.52,31.52,31.47,31.5,19700.0,16.8016,16.8016,16.7749,16.7909,19700.0
2009-07-01 13:40:00,31.5,31.53,31.46,31.53,25400.0,16.7909,16.8069,16.7696,16.8069,25400.0
2009-07-01 13:50:00,31.53,31.62,31.53,31.61,36500.0,16.8069,16.8549,16.8069,16.8496,36500.0
2009-07-01 14:00:00,31.62,31.64,31.54,31.55,35500.0,16.8549,16.8656,16.8123,16.8176,35500.0
2009-07-01 14:10:00,31.54,31.56,31.51,31.55,30500.0,16.8123,16.8229,16.7963,16.8176,30500.0
2009-07-01 14:20:00,31.55,31.59,31.53,31.56,37200.0,16.8176,16.8389,16.8069,16.8229,37200.0
2009-07-01 14:30:00,31.57,31.6,31.51,31.6,41000.0,16.8282,16.8442,16.7963,16.8442,41000.0
2009-07-01 14:40:00,31.6,31.63,31.58,31.59,45100.0,16.8442,16.8602,16.8336,16.8389,45100.0
2009-07-01 14:50:00,31.59,31.6,31.54,31.57,31700.0,16.8389,16.8442,16.8123,16.8282,31700.0
2009-07-01 15:00:00,31.56,31.6,31.55,31.57,28900.0,16.8229,16.8442,16.8176,16.8282,28900.0
2009-07-01 15:10:00,31.58,31.65,31.55,31.64,61100.0,16.8336,16.8709,16.8176,16.8656,61100.0
2009-07-01 15:20:00,31.64,31.69,31.52,31.55,59700.0,16.8656,16.8922,16.8016,16.8176,59700.0
2009-07-01 15:30:00,31.55,31.67,31.53,31.64,41200.0,16.8176,16.8815,16.8069,16.8656,41200.0
2009-07-01 15:40:00,31.65,31.69,31.51,31.53,50500.0,16.8709,16.8922,16.7963,16.8069,50500.0
2009-07-01 15:50:00,31.51,31.59,31.47,31.53,142300.0,16.7963,16.8389,16.7749,16.8069,142300.0
2009-07-02 09:30:00,31.1,31.16,30.8,30.89,96700.0,16.5777,16.6097,16.4178,16.4658,96700.0
2009-07-02 09:40:00,30.84,31.02,30.84,31.01,49400.0,16.4391,16.5351,16.4391,16.5297,49400.0
2009-07-02 09:50:00,31.02,31.02,30.91,30.96,63600.0,16.5351,16.5351,16.4764,16.5031,63600.0
2009-07-02 10:00:00,30.95,30.98,30.82,30.85,119300.0,16.4978,16.5137,16.4285,16.4445,119300.0
2009-07-02 10:10:00,30.85,30.85,30.79,30.79,120200.0,16.4445,16.4445,16.4125,16.4125,120200.0
2009-07-02 10:20:00,30.8,30.81,30.75,30.76,97500.0,16.4178,16.4231,16.3911,16.3965,97500.0
2009-07-02 10:30:00,30.75,30.75,30.69,30.69,129300.0,16.3911,16.3911,16.3592,16.3592,129300.0
2009-07-02 10:40:00,30.68,30.69,30.6,30.67,56600.0,16.3538,16.3592,16.3112,16.3485,56600.0
2009-07-02 10:50:00,30.66,30.73,30.65,30.66,64400.0,16.3432,16.3805,16.3378,16.3432,64400.0
2009-07-02 11:00:00,30.65,30.65,30.6,30.61,25700.0,16.3378,16.3378,16.3112,16.3165,25700.0
2009-07-02 11:10:00,30.62,30.62,30.56,30.56,30600.0,16.3218,16.3218,16.2899,16.2899,30600.0
2009-07-02 11:20:00,30.56,30.59,30.51,30.53,41500.0,16.2899,16.3059,16.2632,16.2739,41500.0
2009-07-02 11:30:00,30.54,30.54,30.48,30.51,65200.0,16.2792,16.2792,16.2472,16.2632,65200.0
2009-07-02 11:40:00,30.5,30.52,30.46,30.51,58900.0,16.2579,16.2685,16.2366,16.2632,58900.0
2009-07-02 11:50:00,30.51,30.53,30.44,30.45,36100.0,16.2632,16.2739,16.2259,16.2312,36100.0
2009-07-02 12:00:00,30.44,30.45,30.38,30.39,34400.0,16.2259,16.2312,16.1939,16.1992,34400.0
2009-07-02 12:10:00,30.39,30.4,30.35,30.36,18600.0,16.1992,16.2046,16.1779,16.1833,18600.0
2009-07-02 12:20:00,30.36,30.37,30.23,30.23,54100.0,16.1833,16.1886,16.114,16.114,54100.0
2009-07-02 12:30:00,30.23,30.24,30.21,30.23,47200.0,16.114,16.1193,16.1033,16.114,47200.0
2009-07-02 12:40:00,30.23,30.23,30.18,30.2,32600.0,16.114,16.114,16.0873,16.098,32600.0
2009-07-02 12:50:00,30.2,30.21,30.17,30.17,16600.0,16.098,16.1033,16.082,16.082,16600.0
2009-07-02 13:00:00,30.17,30.18,30.15,30.15,10400.0,16.082,16.0873,16.0713,16.0713,10400.0
2009-07-02 13:10:00,30.14,30.15,30.12,30.13,30600.0,16.066,16.0713,16.0553,16.0607,30600.0
2009-07-02 13:20:00,30.12,30.13,30.08,30.09,55000.0,16.0553,16.0607,16.034,16.0393,55000.0
2009-07-02 13:30:00,30.1,30.1,30.07,30.1,42000.0,16.0447,16.0447,16.0287,16.0447,42000.0
2009-07-02 13:40:00,30.1,30.22,30.09,30.22,58400.0,16.0447,16.1086,16.0393,16.1086,58400.0
2009-07-02 13:50:00,30.22,30.26,30.18,30.24,48400.0,16.1086,16.13,16.0873,16.1193,48400.0
2009-07-02 14:00:00,30.23,30.28,30.22,30.27,24600.0,16.114,16.1406,16.1086,16.1353,24600.0
2009-07-02 14:10:00,30.27,30.28,30.23,30.25,57300.0,16.1353,16.1406,16.114,16.1246,57300.0
2009-07-02 14:20:00,30.25,30.27,30.23,30.26,22500.0,16.1246,16.1353,16.114,16.13,22500.0
2009-07-02 14:30:00,30.26,30.31,30.23,30.29,41900.0,16.13,16.1566,16.114,16.1459,41900.0
2009-07-02 14:40:00,30.3,30.31,30.28,30.29,29100.0,16.1513,16.1566,16.1406,16.1459,29100.0
2009-07-02 14:50:00,30.29,30.32,30.29,30.3,31000.0,16.1459,16.1619,16.1459,16.1513,31000.0
2009-07-02 15:00:00,30.3,30.31,30.26,30.27,21200.0,16.1513,16.1566,16.13,16.1353,21200.0
2009-07-02 15:10:00,30.27,30.27,30.19,30.19,53300.0,16.1353,16.1353,16.0926,16.0926,53300.0
2009-07-02 15:20:00,30.19,30.19,30.03,30.04,97700.0,16.0926,16.0926,16.0074,16.0127,97700.0
2009-07-02 15:30:00,30.04,30.06,30.0,30.06,102700.0,16.0127,16.0233,15.9914,16.0233,102700.0
2009-07-02 15:40:00,30.05,30.1,29.97,30.04,85500.0,16.018,16.0447,15.9754,16.0127,85500.0
2009-07-02 15:50:00,30.03,30.06,29.85,29.9,195100.0,16.0074,16.0233,15.9114,15.9381,195100.0
2009-07-06 09:30:00,29.7,29.94,29.64,29.83,177100.0,15.8314,15.9594,15.7995,15.9007,177100.0
2009-07-06 09:40:00,29.82,30.07,29.8,30.05,105000.0,15.8954,16.0287,15.8848,16.018,105000.0
2009-07-06 09:50:00,30.05,30.07,29.8,29.84,68200.0,16.018,16.0287,15.8848,15.9061,68200.0
2009-07-06 10:00:00,29.83,30.02,29.7,29.7,137400.0,15.9007,16.002,15.8314,15.8314,137400.0
2009-07-06 10:10:00,29.7,29.71,29.63,29.63,78600.0,15.8314,15.8368,15.7941,15.7941,78600.0
2009-07-06 10:20:00,29.63,29.65,29.54,29.57,65100.0,15.7941,15.8048,15.7462,15.7622,65100.0
2009-07-06 10:30:00,29.56,29.56,29.47,29.47,68200.0,15.7568,15.7568,15.7088,15.7088,68200.0
2009-07-06 10:40:00,29.47,29.63,29.42,29.59,64000.0,15.7088,15.7941,15.6822,15.7728,64000.0
2009-07-06 10:50:00,29.59,29.67,29.57,29.67,57100.0,15.7728,15.8155,15.7622,15.8155,57100.0
2009-07-06 11:00:00,29.66,29.7,29.62,29.62,27300.0,15.8101,15.8314,15.7888,15.7888,27300.0
2009-07-06 11:10:00,29.62,29.75,29.62,29.74,40600.0,15.7888,15.8581,15.7888,15.8528,40600.0
2009-07-06 11:20:00,29.74,29.84,29.74,29.77,31900.0,15.8528,15.9061,15.8528,15.8688,31900.0
2009-07-06 11:30:00,29.76,29.85,29.74,29.85,35300.0,15.8634,15.9114,15.8528,15.9114,35300.0
2009-07-06 11:40:00,29.84,29.98,29.82,29.98,35100.0,15.9061,15.9807,15.8954,15.9807,35100.0
2009-07-06 11:50:00,29.97,30.04,29.83,29.85,62800.0,15.9754,16.0127,15.9007,15.9114,62800.0
2009-07-06 12:00:00,29.84,29.92,29.84,29.9,23600.0,15.9061,15.9487,15.9061,15.9381,23600.0
2009-07-06 12:10:00,29.9,29.94,29.89,29.94,12500.0,15.9381,15.9594,15.9327,15.9594,12500.0
2009-07-06 12:20:00,29.95,29.99,29.91,29.91,26000.0,15.9647,15.986,15.9434,15.9434,26000.0
2009-07-06 12:30:00,29.92,29.93,29.9,29.91,17100.0,15.9487,15.954,15.9381,15.9434,17100.0
2009-07-06 12:40:00,29.91,29.94,29.88,29.94,21500.0,15.9434,15.9594,15.9274,15.9594,21500.0
2009-07-06 12:50:00,29.94,30.01,29.92,29.97,58600.0,15.9594,15.9967,15.9487,15.9754,58600.0
2009-07-06 13:00:00,29.97,30.04,29.95,30.04,65700.0,15.9754,16.0127,15.9647,16.0127,65700.0
2009-07-06 13:10:00,30.04,30.24,30.01,30.21,98000.0,16.0127,16.1193,15.9967,16.1033,98000.0
2009-07-06 13:20:00,30.21,30.36,30.19,30.25,106200.0,16.1033,16.1833,16.0926,16.1246,106200.0
2009-07-06 13:30:00,30.25,30.25,30.17,30.23,48300.0,16.1246,16.1246,16.082,16.114,48300.0
2009-07-06 13:40:00,30.24,30.24,30.18,30.19,58400.0,16.1193,16.1193,16.0873,16.0926,58400.0
2009-07-06 13:50:00,30.2,30.25,30.18,30.19,46400.0,16.098,16.1246,16.0873,16.0926,46400.0
2009-07-06 14:00:00,30.2,30.29,30.19,30.28,50300.0,16.098,16.1459,16.0926,16.1406,50300.0
2009-07-06 14:10:00,30.28,30.31,30.21,30.21,53900.0,16.1406,16.1566,16.1033,16.1033,53900.0
2009-07-06 14:20:00,30.22,30.22,30.11,30.16,39200.0,16.1086,16.1086,16.05,16.0766,39200.0
2009-07-06 14:30:00,30.16,30.22,30.12,30.2,74300.0,16.0766,16.1086,16.0553,16.098,74300.0
2009-07-06 14:40:00,30.2,30.2,30.1,30.16,43000.0,16.098,16.098,16.0447,16.0766,43000.0
2009-07-06 14:50:00,30.16,30.17,30.08,30.15,38300.0,16.0766,16.082,16.034,16.0713,38300.0
2009-07-06 15:00:00,30.17,30.33,30.16,30.26,81400.0,16.082,16.1673,16.0766,16.13,81400.0
2009-07-06 15:10:00,30.27,30.27,30.16,30.21,61900.0,16.1353,16.1353,16.0766,16.1033,61900.0
2009-07-06 15:20:00,30.22,30.27,30.18,30.23,57400.0,16.1086,16.1353,16.0873,16.114,57400.0
2009-07-06 15:30:00,30.19,30.23,30.1,30.2,82700.0,16.0926,16.114,16.0447,16.098,82700.0
2009-07-06 15:40:00,30.2,30.52,30.2,30.41,112800.0,16.098,16.2685,16.098,16.2099,112800.0
2009-07-06 15:50:00,30.41,30.71,30.41,30.65,156200.0,16.2099,16.3698,16.2099,16.3378,156200.0
2009-07-07 09:30:00,30.71,30.72,30.31,30.31,74300.0,16.3698,16.3752,16.1566,16.1566,74300.0
2009-07-07 09:40:00,30.32,30.44,30.28,30.42,55500.0,16.1619,16.2259,16.1406,16.2152,55500.0
2009-07-07 09:50:00,30.43,30.58,30.43,30.45,69200.0,16.2206,16.3005,16.2206,16.2312,69200.0
2009-07-07 10:00:00,30.45,30.45,30.28,30.34,47900.0,16.2312,16.2312,16.1406,16.1726,47900.0
2009-07-07 10:10:00,30.33,30.35,30.23,30.27,72100.0,16.1673,16.1779,16.114,16.1353,72100.0
2009-07-07 10:20:00,30.26,30.34,30.2,30.28,49200.0,16.13,16.1726,16.098,16.1406,49200.0
2009-07-07 10:30:00,30.26,30.26,30.13,30.19,105900.0,16.13,16.13,16.0607,16.0926,105900.0
2009-07-07 10:40:00,30.2,30.29,30.19,30.2,91000.0,16.098,16.1459,16.0926,16.098,91000.0
2009-07-07 10:50:00,30.21,30.21,30.16,30.16,57600.0,16.1033,16.1033,16.0766,16.0766,57600.0
2009-07-07 11:00:00,30.15,30.22,30.14,30.21,35200.0,16.0713,16.1086,16.066,16.1033,35200.0
2009-07-07 11:10:00,30.22,30.23,30.17,30.17,40900.0,16.1086,16.114,16.082,16.082,40900.0
2009-07-07 11:20:00,30.16,30.17,29.99,30.0,23500.0,16.0766,16.082,15.986,15.9914,23500.0
2009-07-07 11:30:00,29.99,30.08,29.98,29.98,28500.0,15.986,16.034,15.9807,15.9807,28500.0
2009-07-07 11:40:00,29.98,30.05,29.94,30.04,49500.0,15.9807,16.018,15.9594,16.0127,49500.0
2009-07-07 11:50:00,30.04,30.13,30.04,30.11,32000.0,16.0127,16.0607,16.0127,16.05,32000.0
2009-07-07 12:00:00,30.09,30.11,30.02,30.02,21300.0,16.0393,16.05,16.002,16.002,21300.0
2009-07-07 12:10:00,30.03,30.06,29.97,30.04,28300.0,16.0074,16.0233,15.9754,16.0127,28300.0
2009-07-07 12:20:00,30.04,30.04,29.87,29.87,37100.0,16.0127,16.0127,15.9221,15.9221,37100.0
2009-07-07 12:30:00,29.86,29.86,29.74,29.74,24100.0,15.9167,15.9167,15.8528,15.8528,24100.0
2009-07-07 12:40:00,29.74,29.88,29.73,29.87,17800.0,15.8528,15.9274,15.8474,15.9221,17800.0
2009-07-07 12:50:00,29.88,29.9,29.78,29.82,27000.0,15.9274,15.9381,15.8741,15.8954,27000.0
2009-07-07 13:00:00,29.82,29.83,29.74,29.81,34100.0,15.8954,15.9007,15.8528,15.8901,34100.0
2009-07-07 13:10:00,29.82,29.88,29.81,29.86,74900.0,15.8954,15.9274,15.8901,15.9167,74900.0
2009-07-07 13:20:00,29.86,29.97,29.86,29.91,55600.0,15.9167,15.9754,15.9167,15.9434,55600.0
2009-07-07 13:30:00,29.9,30.07,29.9,30.0,55700.0,15.9381,16.0287,15.9381,15.9914,55700.0
2009-07-07 13:40:00,30.01,30.05,29.93,29.94,25200.0,15.9967,16.018,15.954,15.9594,25200.0
2009-07-07 13:50:00,29.92,29.94,29.85,29.92,28600.0,15.9487,15.9594,15.9114,15.9487,28600.0
2009-07-07 14:00:00,29.92,29.92,29.81,29.82,29400.0,15.9487,15.9487,15.8901,15.8954,29400.0
2009-07-07 14:10:00,29.82,29.93,29.82,29.86,28200.0,15.8954,15.954,15.8954,15.9167,28200.0
2009-07-07 14:20:00,29.86,29.9,29.86,29.9,25000.0,15.9167,15.9381,15.9167,15.9381,25000.0
2009-07-07 14:30:00,29.88,29.91,29.83,29.9,22300.0,15.9274,15.9434,15.9007,15.9381,22300.0
2009-07-07 14:40:00,29.91,29.93,29.84,29.86,23800.0,15.9434,15.954,15.9061,15.9167,23800.0
2009-07-07 14:50:00,29.86,29.86,29.71,29.73,83200.0,15.9167,15.9167,15.8368,15.8474,83200.0
2009-07-07 15:00:00,29.73,29.73,29.55,29.63,84500.0,15.8474,15.8474,15.7515,15.7941,84500.0
2009-07-07 15:10:00,29.62,29.7,29.57,29.65,57600.0,15.7888,15.8314,15.7622,15.8048,57600.0
2009-07-07 15:20:00,29.65,29.76,29.57,29.76,60000.0,15.8048,15.8634,15.7622,15.8634,60000.0
2009-07-07 15:30:00,29.76,29.76,29.55,29.57,59100.0,15.8634,15.8634,15.7515,15.7622,59100.0
2009-07-07 15:40:00,29.59,29.6,29.42,29.45,109100.0,15.7728,15.7781,15.6822,15.6982,109100.0
2009-07-07 15:50:00,29.44,29.47,29.34,29.44,146700.0,15.6929,15.7088,15.6396,15.6929,146700.0
2009-07-08 09:30:00,29.6,29.71,29.4,29.4,61400.0,15.7781,15.8368,15.6715,15.6715,61400.0
2009-07-08 09:40:00,29.38,29.44,29.27,29.38,39300.0,15.6609,15.6929,15.6022,15.6609,39300.0
2009-07-08 09:50:00,29.4,29.43,29.17,29.17,58600.0,15.6715,15.6875,15.5489,15.5489,58600.0
2009-07-08 10:00:00,29.18,29.37,29.18,29.3,40800.0,15.5543,15.6555,15.5543,15.6182,40800.0
2009-07-08 10:10:00,29.3,29.45,29.29,29.45,60500.0,15.6182,15.6982,15.6129,15.6982,60500.0
2009-07-08 10:20:00,29.45,29.48,29.28,29.32,46100.0,15.6982,15.7142,15.6076,15.6289,46100.0
2009-07-08 10:30:00,29.34,29.34,29.2,29.24,61500.0,15.6396,15.6396,15.5649,15.5862,61500.0
2009-07-08 10:40:00,29.25,29.28,29.15,29.21,55800.0,15.5916,15.6076,15.5383,15.5703,55800.0
2009-07-08 10:50:00,29.18,29.23,29.08,29.08,25900.0,15.5543,15.5809,15.501,15.501,25900.0
2009-07-08 11:00:00,29.06,29.06,28.8,28.8,86000.0,15.4903,15.4903,15.3517,15.3517,86000.0
2009-07-08 11:10:00,28.8,28.84,28.74,28.81,80500.0,15.3517,15.373,15.3197,15.357,80500.0
2009-07-08 11:20:00,28.81,28.81,28.69,28.73,50800.0,15.357,15.357,15.2931,15.3144,50800.0
2009-07-08 11:30:00,28.74,28.92,28.74,28.81,36800.0,15.3197,15.4157,15.3197,15.357,36800.0
2009-07-08 11:40:00,28.82,28.94,28.82,28.93,30000.0,15.3624,15.4263,15.3624,15.421,30000.0
2009-07-08 11:50:00,28.92,28.94,28.7,28.8,38100.0,15.4157,15.4263,15.2984,15.3517,38100.0
2009-07-08 12:00:00,28.79,28.85,28.72,28.84,33000.0,15.3464,15.3784,15.3091,15.373,33000.0
2009-07-08 12:10:00,28.83,28.84,28.61,28.63,41900.0,15.3677,15.373,15.2504,15.2611,41900.0
2009-07-08 12:20:00,28.63,28.63,28.43,28.45,154000.0,15.2611,15.2611,15.1545,15.1651,154000.0
2009-07-08 12:30:00,28.45,28.54,28.33,28.36,47700.0,15.1651,15.2131,15.1012,15.1172,47700.0
2009-07-08 12:40:00,28.35,28.46,28.35,28.45,43100.0,15.1118,15.1705,15.1118,15.1651,43100.0
2009-07-08 12:50:00,28.44,28.59,28.41,28.41,33900.0,15.1598,15.2398,15.1438,15.1438,33900.0
2009-07-08 13:00:00,28.42,28.82,28.42,28.75,56200.0,15.1492,15.3624,15.1492,15.3251,56200.0
2009-07-08 13:10:00,28.75,28.83,28.68,28.75,50000.0,15.3251,15.3677,15.2877,15.3251,50000.0
2009-07-08 13:20:00,28.74,29.04,28.73,28.99,45300.0,15.3197,15.4796,15.3144,15.453,45300.0
2009-07-08 13:30:00,29.0,29.05,28.85,28.9,41500.0,15.4583,15.485,15.3784,15.405,41500.0
2009-07-08 13:40:00,28.89,28.99,28.87,28.93,46600.0,15.3997,15.453,15.389,15.421,46600.0
2009-07-08 13:50:00,28.92,28.92,28.82,28.87,23100.0,15.4157,15.4157,15.3624,15.389,23100.0
2009-07-08 14:00:00,28.87,28.89,28.68,28.74,47900.0,15.389,15.3997,15.2877,15.3197,47900.0
2009-07-08 14:10:00,28.74,28.75,28.51,28.58,65600.0,15.3197,15.3251,15.1971,15.2344,65600.0
2009-07-08 14:20:00,28.6,28.69,28.47,28.53,74800.0,15.2451,15.2931,15.1758,15.2078,74800.0
2009-07-08 14:30:00,28.52,28.64,28.44,28.63,73500.0,15.2025,15.2664,15.1598,15.2611,73500.0
2009-07-08 14:40:00,28.63,28.64,28.52,28.54,34600.0,15.2611,15.2664,15.2025,15.2131,34600.0
2009-07-08 14:50:00,28.54,28.84,28.53,28.72,79800.0,15.2131,15.373,15.2078,15.3091,79800.0
2009-07-08 15:00:00,28.73,28.93,28.7,28.82,106700.0,15.3144,15.421,15.2984,15.3624,106700.0
2009-07-08 15:10:00,28.83,28.93,28.67,28.84,102400.0,15.3677,15.421,15.2824,15.373,102400.0
2009-07-08 15:20:00,28.87,28.94,28.63,28.65,94100.0,15.389,15.4263,15.2611,15.2718,94100.0
2009-07-08 15:30:00,28.66,28.87,28.64,28.8,68600.0,15.2771,15.389,15.2664,15.3517,68600.0
2009-07-08 15:40:00,28.8,29.14,28.7,28.99,74100.0,15.3517,15.5329,15.2984,15.453,74100.0
2009-07-08 15:50:00,28.97,29.2,28.92,29.13,87300.0,15.4423,15.5649,15.4157,15.5276,87300.0
2009-07-09 09:30:00,29.36,29.48,29.16,29.16,67900.0,15.6502,15.7142,15.5436,15.5436,67900.0
2009-07-09 09:40:00,29.13,29.16,28.9,28.91,44300.0,15.5276,15.5436,15.405,15.4103,44300.0
2009-07-09 09:50:00,28.88,29.11,28.86,29.03,34300.0,15.3944,15.517,15.3837,15.4743,34300.0
2009-07-09 10:00:00,29.03,29.25,28.93,29.17,64100.0,15.4743,15.5916,15.421,15.5489,64100.0
2009-07-09 10:10:00,29.19,29.3,29.14,29.24,37600.0,15.5596,15.6182,15.5329,15.5862,37600.0
2009-07-09 10:20:00,29.25,29.25,28.97,29.08,59300.0,15.5916,15.5916,15.4423,15.501,59300.0
2009-07-09 10:30:00,29.08,29.17,28.98,29.06,69700.0,15.501,15.5489,15.4477,15.4903,69700.0
2009-07-09 10:40:00,29.07,29.17,28.96,28.99,45700.0,15.4956,15.5489,15.437,15.453,45700.0
2009-07-09 10:50:00,29.0,29.14,29.0,29.07,39400.0,15.4583,15.5329,15.4583,15.4956,39400.0
2009-07-09 11:00:00,29.08,29.08,28.88,28.95,33700.0,15.501,15.501,15.3944,15.4317,33700.0
2009-07-09 11:10:00,28.94,28.99,28.86,28.93,17000.0,15.4263,15.453,15.3837,15.421,17000.0
2009-07-09 11:20:00,28.95,29.08,28.95,28.98,14900.0,15.4317,15.501,15.4317,15.4477,14900.0
2009-07-09 11:30:00,28.96,29.09,28.9,29.05,27300.0,15.437,15.5063,15.405,15.485,27300.0
2009-07-09 11:40:00,29.06,29.19,29.06,29.12,21600.0,15.4903,15.5596,15.4903,15.5223,21600.0
2009-07-09 11:50:00,29.1,29.13,29.05,29.11,9300.0,15.5116,15.5276,15.485,15.517,9300.0
2009-07-09 12:00:00,29.1,29.21,29.06,29.21,22300.0,15.5116,15.5703,15.4903,15.5703,22300.0
2009-07-09 12:10:00,29.19,29.28,29.14,29.28,12500.0,15.5596,15.6076,15.5329,15.6076,12500.0
2009-07-09 12:20:00,29.29,29.34,29.28,29.3,11900.0,15.6129,15.6396,15.6076,15.6182,11900.0
2009-07-09 12:30:00,29.31,29.38,29.29,29.34,13300.0,15.6236,15.6609,15.6129,15.6396,13300.0
2009-07-09 12:40:00,29.35,29.35,29.21,29.24,14100.0,15.6449,15.6449,15.5703,15.5862,14100.0
2009-07-09 12:50:00,29.25,29.33,29.21,29.3,14700.0,15.5916,15.6342,15.5703,15.6182,14700.0
2009-07-09 13:00:00,29.31,29.31,29.12,29.19,42500.0,15.6236,15.6236,15.5223,15.5596,42500.0
2009-07-09 13:10:00,29.19,29.31,29.18,29.23,28600.0,15.5596,15.6236,15.5543,15.5809,28600.0
2009-07-09 13:20:00,29.23,29.29,29.17,29.21,21100.0,15.5809,15.6129,15.5489,15.5703,21100.0
2009-07-09 13:30:00,29.23,29.26,29.13,29.15,13600.0,15.5809,15.5969,15.5276,15.5383,13600.0
2009-07-09 13:40:00,29.14,29.21,29.1,29.12,17500.0,15.5329,15.5703,15.5116,15.5223,17500.0
2009-07-09 13:50:00,29.11,29.15,29.05,29.07,15400.0,15.517,15.5383,15.485,15.4956,15400.0
2009-07-09 14:00:00,29.08,29.09,29.02,29.02,20200.0,15.501,15.5063,15.469,15.469,20200.0
2009-07-09 14:10:00,29.02,29.12,29.01,29.09,18600.0,15.469,15.5223,15.4636,15.5063,18600.0
2009-07-09 14:20:00,29.09,29.13,29.04,29.04,24000.0,15.5063,15.5276,15.4796,15.4796,24000.0
2009-07-09 14:30:00,29.06,29.11,29.02,29.05,19500.0,15.4903,15.517,15.469,15.485,19500.0
2009-07-09 14:40:00,29.06,29.06,28.97,28.99,24700.0,15.4903,15.4903,15.4423,15.453,24700.0
2009-07-09 14:50:00,29.0,29.0,28.77,28.81,37200.0,15.4583,15.4583,15.3357,15.357,37200.0
2009-07-09 15:00:00,28.8,28.83,28.71,28.75,34100.0,15.3517,15.3677,15.3037,15.3251,34100.0
2009-07-09 15:10:00,28.76,28.88,28.76,28.86,31200.0,15.3304,15.3944,15.3304,15.3837,31200.0
2009-07-09 15:20:00,28.85,28.85,28.71,28.77,26500.0,15.3784,15.3784,15.3037,15.3357,26500.0
2009-07-09 15:30:00,28.77,28.78,28.62,28.66,41800.0,15.3357,15.341,15.2558,15.2771,41800.0
2009-07-09 15:40:00,28.68,28.88,28.67,28.79,57600.0,15.2877,15.3944,15.2824,15.3464,57600.0
2009-07-09 15:50:00,28.78,28.78,28.57,28.61,58000.0,15.341,15.341,15.2291,15.2504,58000.0
2009-07-10 09:30:00,28.32,28.74,28.32,28.67,56300.0,15.0958,15.3197,15.0958,15.2824,56300.0
2009-07-10 09:40:00,28.69,28.69,28.47,28.62,26800.0,15.2931,15.2931,15.1758,15.2558,26800.0
2009-07-10 09:50:00,28.63,28.74,28.33,28.4,63100.0,15.2611,15.3197,15.1012,15.1385,63100.0
2009-07-10 10:00:00,28.41,28.49,28.19,28.34,46100.0,15.1438,15.1865,15.0265,15.1065,46100.0
2009-07-10 10:10:00,28.35,28.49,28.19,28.37,51200.0,15.1118,15.1865,15.0265,15.1225,51200.0
2009-07-10 10:20:00,28.38,28.38,28.23,28.28,18600.0,15.1278,15.1278,15.0479,15.0745,18600.0
2009-07-10 10:30:00,28.31,28.32,28.1,28.11,39100.0,15.0905,15.0958,14.9786,14.9839,39100.0
2009-07-10 10:40:00,28.1,28.24,28.04,28.18,37600.0,14.9786,15.0532,14.9466,15.0212,37600.0
2009-07-10 10:50:00,28.19,28.22,28.13,28.16,20900.0,15.0265,15.0425,14.9946,15.0106,20900.0
2009-07-10 11:00:00,28.15,28.15,28.02,28.05,28400.0,15.0052,15.0052,14.9359,14.9519,28400.0
2009-07-10 11:10:00,28.06,28.06,27.95,27.96,47700.0,14.9573,14.9573,14.8986,14.9039,47700.0
2009-07-10 11:20:00,27.95,27.96,27.82,27.85,32300.0,14.8986,14.9039,14.8293,14.8453,32300.0
2009-07-10 11:30:00,27.84,27.96,27.83,27.94,29400.0,14.84,14.9039,14.8347,14.8933,29400.0
2009-07-10 11:40:00,27.94,27.99,27.93,27.98,15700.0,14.8933,14.9199,14.888,14.9146,15700.0
2009-07-10 11:50:00,27.99,28.02,27.97,28.01,25300.0,14.9199,14.9359,14.9093,14.9306,25300.0
2009-07-10 12:00:00,28.0,28.14,27.98,28.11,16500.0,14.9253,14.9999,14.9146,14.9839,16500.0
2009-07-10 12:10:00,28.11,28.16,28.11,28.16,9800.0,14.9839,15.0106,14.9839,15.0106,9800.0
2009-07-10 12:20:00,28.17,28.18,28.1,28.12,6400.0,15.0159,15.0212,14.9786,14.9892,6400.0
2009-07-10 12:30:00,28.13,28.2,28.09,28.2,22500.0,14.9946,15.0319,14.9732,15.0319,22500.0
2009-07-10 12:40:00,28.21,28.39,28.21,28.39,18200.0,15.0372,15.1332,15.0372,15.1332,18200.0
2009-07-10 12:50:00,28.39,28.41,28.25,28.28,19600.0,15.1332,15.1438,15.0585,15.0745,19600.0
2009-07-10 13:00:00,28.28,28.36,28.28,28.35,8500.0,15.0745,15.1172,15.0745,15.1118,8500.0
2009-07-10 13:10:00,28.34,28.4,28.33,28.4,8500.0,15.1065,15.1385,15.1012,15.1385,8500.0
2009-07-10 13:20:00,28.41,28.41,28.33,28.33,19300.0,15.1438,15.1438,15.1012,15.1012,19300.0
2009-07-10 13:30:00,28.33,28.34,28.31,28.33,5900.0,15.1012,15.1065,15.0905,15.1012,5900.0
2009-07-10 13:40:00,28.32,28.4,28.32,28.35,16600.0,15.0958,15.1385,15.0958,15.1118,16600.0
2009-07-10 13:50:00,28.35,28.38,28.33,28.35,19000.0,15.1118,15.1278,15.1012,15.1118,19000.0
2009-07-10 14:00:00,28.35,28.36,28.31,28.32,11600.0,15.1118,15.1172,15.0905,15.0958,11600.0
2009-07-10 14:10:00,28.3,28.34,28.24,28.33,12400.0,15.0852,15.1065,15.0532,15.1012,12400.0
2009-07-10 14:20:00,28.32,28.32,28.18,28.22,18900.0,15.0958,15.0958,15.0212,15.0425,18900.0
2009-07-10 14:30:00,28.23,28.27,28.22,28.26,13000.0,15.0479,15.0692,15.0425,15.0639,13000.0
2009-07-10 14:40:00,28.24,28.29,28.21,28.28,13600.0,15.0532,15.0799,15.0372,15.0745,13600.0
2009-07-10 14:50:00,28.31,28.36,28.28,28.31,31400.0,15.0905,15.1172,15.0745,15.0905,31400.0
2009-07-10 15:00:00,28.3,28.37,28.28,28.31,31100.0,15.0852,15.1225,15.0745,15.0905,31100.0
2009-07-10 15:10:00,28.3,28.4,28.3,28.38,41500.0,15.0852,15.1385,15.0852,15.1278,41500.0
2009-07-10 15:20:00,28.37,28.38,28.3,28.33,38400.0,15.1225,15.1278,15.0852,15.1012,38400.0
2009-07-10 15:30:00,28.35,28.53,28.34,28.48,36100.0,15.1118,15.2078,15.1065,15.1811,36100.0
2009-07-10 15:40:00,28.49,28.72,28.46,28.7,48300.0,15.1865,15.3091,15.1705,15.2984,48300.0
2009-07-10 15:50:00,28.71,28.74,28.53,28.55,68600.0,15.3037,15.3197,15.2078,15.2184,68600.0
2009-07-13 09:30:00,28.69,29.0,28.66,28.86,121800.0,15.2931,15.4583,15.2771,15.3837,121800.0
2009-07-13 09:40:00,28.85,28.88,28.69,28.83,24700.0,15.3784,15.3944,15.2931,15.3677,24700.0
2009-07-13 09:50:00,28.82,28.82,28.64,28.65,32200.0,15.3624,15.3624,15.2664,15.2718,32200.0
2009-07-13 10:00:00,28.63,28.66,28.37,28.49,51500.0,15.2611,15.2771,15.1225,15.1865,51500.0
2009-07-13 10:10:00,28.49,28.69,28.47,28.66,74900.0,15.1865,15.2931,15.1758,15.2771,74900.0
2009-07-13 10:20:00,28.67,28.78,28.63,28.77,31900.0,15.2824,15.341,15.2611,15.3357,31900.0
2009-07-13 10:30:00,28.79,28.92,28.79,28.86,30900.0,15.3464,15.4157,15.3464,15.3837,30900.0
2009-07-13 10:40:00,28.86,28.95,28.85,28.92,32200.0,15.3837,15.4317,15.3784,15.4157,32200.0
2009-07-13 10:50:00,28.92,29.06,28.89,29.02,43100.0,15.4157,15.4903,15.3997,15.469,43100.0
2009-07-13 11:00:00,29.04,29.05,28.97,28.98,37200.0,15.4796,15.485,15.4423,15.4477,37200.0
2009-07-13 11:10:00,28.97,29.02,28.93,28.97,22000.0,15.4423,15.469,15.421,15.4423,22000.0
2009-07-13 11:20:00,28.96,29.02,28.94,29.02,15700.0,15.437,15.469,15.4263,15.469,15700.0
2009-07-13 11:30:00,29.03,29.26,29.03,29.26,44400.0,15.4743,15.5969,15.4743,15.5969,44400.0
2009-07-13 11:40:00,29.25,29.42,29.24,29.34,26700.0,15.5916,15.6822,15.5862,15.6396,26700.0
2009-07-13 11:50:00,29.36,29.42,29.32,29.4,26900.0,15.6502,15.6822,15.6289,15.6715,26900.0
2009-07-13 12:00:00,29.4,29.44,29.38,29.39,29500.0,15.6715,15.6929,15.6609,15.6662,29500.0
2009-07-13 12:10:00,29.39,29.39,29.36,29.38,10900.0,15.6662,15.6662,15.6502,15.6609,10900.0
2009-07-13 12:20:00,29.37,29.37,29.31,29.33,9000.0,15.6555,15.6555,15.6236,15.6342,9000.0
2009-07-13 12:30:00,29.34,29.36,29.22,29.25,23400.0,15.6396,15.6502,15.5756,15.5916,23400.0
2009-07-13 12:40:00,29.25,29.29,29.19,29.25,16500.0,15.5916,15.6129,15.5596,15.5916,16500.0
2009-07-13 12:50:00,29.24,29.25,29.14,29.15,18100.0,15.5862,15.5916,15.5329,15.5383,18100.0
2009-07-13 13:00:00,29.15,29.24,29.14,29.23,19200.0,15.5383,15.5862,15.5329,15.5809,19200.0
2009-07-13 13:10:00,29.23,29.3,29.2,29.29,62400.0,15.5809,15.6182,15.5649,15.6129,62400.0
2009-07-13 13:20:00,29.3,29.35,29.3,29.3,39600.0,15.6182,15.6449,15.6182,15.6182,39600.0
2009-07-13 13:30:00,29.3,29.31,29.23,29.26,23100.0,15.6182,15.6236,15.5809,15.5969,23100.0
2009-07-13 13:40:00,29.26,29.27,29.21,29.23,24800.0,15.5969,15.6022,15.5703,15.5809,24800.0
2009-07-13 13:50:00,29.23,29.28,29.21,29.24,37500.0,15.5809,15.6076,15.5703,15.5862,37500.0
2009-07-13 14:00:00,29.25,29.3,29.25,29.28,44300.0,15.5916,15.6182,15.5916,15.6076,44300.0
2009-07-13 14:10:00,29.27,29.36,29.27,29.32,43800.0,15.6022,15.6502,15.6022,15.6289,43800.0
2009-07-13 14:20:00,29.34,29.43,29.34,29.35,18500.0,15.6396,15.6875,15.6396,15.6449,18500.0
2009-07-13 14:30:00,29.35,29.39,29.31,29.34,23700.0,15.6449,15.6662,15.6236,15.6396,23700.0
2009-07-13 14:40:00,29.35,29.35,29.19,29.28,74900.0,15.6449,15.6449,15.5596,15.6076,74900.0
2009-07-13 14:50:00,29.3,29.36,29.29,29.34,112500.0,15.6182,15.6502,15.6129,15.6396,112500.0
2009-07-13 15:00:00,29.35,29.39,29.34,29.38,69500.0,15.6449,15.6662,15.6396,15.6609,69500.0
2009-07-13 15:10:00,29.38,29.42,29.3,29.34,50900.0,15.6609,15.6822,15.6182,15.6396,50900.0
2009-07-13 15:20:00,29.34,29.39,29.31,29.36,85000.0,15.6396,15.6662,15.6236,15.6502,85000.0
2009-07-13 15:30:00,29.35,29.5,29.33,29.49,107600.0,15.6449,15.7248,15.6342,15.7195,107600.0
2009-07-13 15:40:00,29.5,29.7,29.5,29.7,72900.0,15.7248,15.8314,15.7248,15.8314,72900.0
2009-07-13 15:50:00,29.7,29.84,29.68,29.69,659500.0,15.8314,15.9061,15.8208,15.8261,659500.0
2009-07-14 09:30:00,29.75,29.75,29.37,29.45,186800.0,15.8581,15.8581,15.6555,15.6982,186800.0
2009-07-14 09:40:00,29.47,29.48,29.22,29.36,112500.0,15.7088,15.7142,15.5756,15.6502,112500.0
2009-07-14 09:50:00,29.37,29.51,29.25,29.27,95200.0,15.6555,15.7302,15.5916,15.6022,95200.0
2009-07-14 10:00:00,29.25,29.42,29.23,29.4,113300.0,15.5916,15.6822,15.5809,15.6715,113300.0
2009-07-14 10:10:00,29.4,29.46,29.34,29.38,75900.0,15.6715,15.7035,15.6396,15.6609,75900.0
2009-07-14 10:20:00,29.38,29.45,29.28,29.43,100400.0,15.6609,15.6982,15.6076,15.6875,100400.0
2009-07-14 10:30:00,29.43,29.44,29.28,29.3,48400.0,15.6875,15.6929,15.6076,15.6182,48400.0
2009-07-14 10:40:00,29.29,29.35,29.26,29.32,57900.0,15.6129,15.6449,15.5969,15.6289,57900.0
2009-07-14 10:50:00,29.33,29.43,29.33,29.41,40300.0,15.6342,15.6875,15.6342,15.6769,40300.0
2009-07-14 11:00:00,29.42,29.56,29.4,29.54,40000.0,15.6822,15.7568,15.6715,15.7462,40000.0
2009-07-14 11:10:00,29.54,29.71,29.54,29.69,87200.0,15.7462,15.8368,15.7462,15.8261,87200.0
2009-07-14 11:20:00,29.68,29.88,29.65,29.85,199000.0,15.8208,15.9274,15.8048,15.9114,199000.0
2009-07-14 11:30:00,29.85,29.99,29.82,29.99,148700.0,15.9114,15.986,15.8954,15.986,148700.0
2009-07-14 11:40:00,30.0,30.02,29.95,30.01,50400.0,15.9914,16.002,15.9647,15.9967,50400.0
2009-07-14 11:50:00,30.02,30.22,30.02,30.18,53900.0,16.002,16.1086,16.002,16.0873,53900.0
2009-07-14 12:00:00,30.18,30.28,30.16,30.23,42000.0,16.0873,16.1406,16.0766,16.114,42000.0
2009-07-14 12:10:00,30.22,30.25,29.99,29.99,46700.0,16.1086,16.1246,15.986,15.986,46700.0
2009-07-14 12:20:00,29.99,30.0,29.86,29.92,74200.0,15.986,15.9914,15.9167,15.9487,74200.0
2009-07-14 12:30:00,29.93,29.96,29.82,29.88,73000.0,15.954,15.97,15.8954,15.9274,73000.0
2009-07-14 12:40:00,29.88,30.02,29.84,29.99,52900.0,15.9274,16.002,15.9061,15.986,52900.0
2009-07-14 12:50:00,29.98,30.05,29.98,30.01,26400.0,15.9807,16.018,15.9807,15.9967,26400.0
2009-07-14 13:00:00,30.0,30.06,29.99,29.99,34400.0,15.9914,16.0233,15.986,15.986,34400.0
2009-07-14 13:10:00,29.99,30.05,29.96,29.96,62000.0,15.986,16.018,15.97,15.97,62000.0
2009-07-14 13:20:00,29.96,30.05,29.96,30.04,66900.0,15.97,16.018,15.97,16.0127,66900.0
2009-07-14 13:30:00,30.05,30.06,30.01,30.02,125600.0,16.018,16.0233,15.9967,16.002,125600.0
2009-07-14 13:40:00,30.03,30.08,30.01,30.03,40200.0,16.0074,16.034,15.9967,16.0074,40200.0
2009-07-14 13:50:00,30.04,30.06,29.99,30.0,37500.0,16.0127,16.0233,15.986,15.9914,37500.0
2009-07-14 14:00:00,30.0,30.0,29.81,29.9,99300.0,15.9914,15.9914,15.8901,15.9381,99300.0
2009-07-14 14:10:00,29.9,29.96,29.87,29.93,37100.0,15.9381,15.97,15.9221,15.954,37100.0
2009-07-14 14:20:00,29.93,29.96,29.82,29.82,34100.0,15.954,15.97,15.8954,15.8954,34100.0
2009-07-14 14:30:00,29.81,29.92,29.76,29.89,40500.0,15.8901,15.9487,15.8634,15.9327,40500.0
2009-07-14 14:40:00,29.9,30.02,29.9,29.95,56600.0,15.9381,16.002,15.9381,15.9647,56600.0
2009-07-14 14:50:00,29.95,30.01,29.88,30.01,64300.0,15.9647,15.9967,15.9274,15.9967,64300.0
2009-07-14 15:00:00,30.0,30.03,29.92,29.95,74400.0,15.9914,16.0074,15.9487,15.9647,74400.0
2009-07-14 15:10:00,29.94,30.05,29.94,30.01,51500.0,15.9594,16.018,15.9594,15.9967,51500.0
2009-07-14 15:20:00,30.0,30.04,29.96,30.0,35600.0,15.9914,16.0127,15.97,15.9914,35600.0
2009-07-14 15:30:00,30.01,30.04,29.98,30.03,49500.0,15.9967,16.0127,15.9807,16.0074,49500.0
2009-07-14 15:40:00,30.04,30.08,29.97,30.0,64900.0,16.0127,16.034,15.9754,15.9914,64900.0
2009-07-14 15:50:00,30.01,30.1,30.01,30.02,66100.0,15.9967,16.0447,15.9967,16.002,66100.0
2009-07-15 09:30:00,30.61,30.75,30.53,30.6,51100.0,16.3165,16.3911,16.2739,16.3112,51100.0
2009-07-15 09:40:00,30.64,30.76,30.62,30.63,34200.0,16.3325,16.3965,16.3218,16.3272,34200.0
2009-07-15 09:50:00,30.63,30.67,30.53,30.55,24500.0,16.3272,16.3485,16.2739,16.2845,24500.0
2009-07-15 10:00:00,30.55,30.61,30.52,30.54,35600.0,16.2845,16.3165,16.2685,16.2792,35600.0
2009-07-15 10:10:00,30.54,30.54,30.4,30.48,26100.0,16.2792,16.2792,16.2046,16.2472,26100.0
2009-07-15 10:20:00,30.49,30.59,30.48,30.56,20400.0,16.2526,16.3059,16.2472,16.2899,20400.0
2009-07-15 10:30:00,30.58,30.58,30.37,30.38,27200.0,16.3005,16.3005,16.1886,16.1939,27200.0
2009-07-15 10:40:00,30.37,30.45,30.32,30.42,17200.0,16.1886,16.2312,16.1619,16.2152,17200.0
2009-07-15 10:50:00,30.43,30.43,30.37,30.37,12500.0,16.2206,16.2206,16.1886,16.1886,12500.0
2009-07-15 11:00:00,30.38,30.53,30.38,30.51,19700.0,16.1939,16.2739,16.1939,16.2632,19700.0
2009-07-15 11:10:00,30.52,30.64,30.51,30.64,17200.0,16.2685,16.3325,16.2632,16.3325,17200.0
2009-07-15 11:20:00,30.65,30.79,30.65,30.75,38200.0,16.3378,16.4125,16.3378,16.3911,38200.0
2009-07-15 11:30:00,30.75,30.92,30.75,30.91,47400.0,16.3911,16.4818,16.3911,16.4764,47400.0
2009-07-15 11:40:00,30.91,30.92,30.79,30.79,26300.0,16.4764,16.4818,16.4125,16.4125,26300.0
2009-07-15 11:50:00,30.81,30.83,30.79,30.8,21000.0,16.4231,16.4338,16.4125,16.4178,21000.0
2009-07-15 12:00:00,30.8,30.81,30.78,30.79,19400.0,16.4178,16.4231,16.4071,16.4125,19400.0
2009-07-15 12:10:00,30.8,30.84,30.79,30.8,37200.0,16.4178,16.4391,16.4125,16.4178,37200.0
2009-07-15 12:20:00,30.8,30.82,30.72,30.74,20300.0,16.4178,16.4285,16.3752,16.3858,20300.0
2009-07-15 12:30:00,30.73,30.81,30.73,30.76,28400.0,16.3805,16.4231,16.3805,16.3965,28400.0
2009-07-15 12:40:00,30.74,30.77,30.72,30.76,27900.0,16.3858,16.4018,16.3752,16.3965,27900.0
2009-07-15 12:50:00,30.77,30.81,30.77,30.8,24700.0,16.4018,16.4231,16.4018,16.4178,24700.0
2009-07-15 13:00:00,30.81,30.83,30.79,30.82,17400.0,16.4231,16.4338,16.4125,16.4285,17400.0
2009-07-15 13:10:00,30.82,30.83,30.78,30.79,10100.0,16.4285,16.4338,16.4071,16.4125,10100.0
2009-07-15 13:20:00,30.8,30.94,30.79,30.94,79900.0,16.4178,16.4924,16.4125,16.4924,79900.0
2009-07-15 13:30:00,30.96,30.99,30.91,30.97,68300.0,16.5031,16.5191,16.4764,16.5084,68300.0
2009-07-15 13:40:00,30.98,31.07,30.96,31.06,24400.0,16.5137,16.5617,16.5031,16.5564,24400.0
2009-07-15 13:50:00,31.06,31.15,31.04,31.14,22800.0,16.5564,16.6044,16.5457,16.599,22800.0
2009-07-15 14:00:00,31.13,31.17,31.05,31.1,46300.0,16.5937,16.615,16.5511,16.5777,46300.0
2009-07-15 14:10:00,31.09,31.19,31.07,31.14,34900.0,16.5724,16.6257,16.5617,16.599,34900.0
2009-07-15 14:20:00,31.17,31.29,31.16,31.25,38000.0,16.615,16.679,16.6097,16.6577,38000.0
2009-07-15 14:30:00,31.26,31.32,31.26,31.31,22100.0,16.663,16.695,16.663,16.6897,22100.0
2009-07-15 14:40:00,31.3,31.39,31.29,31.38,27100.0,16.6843,16.7323,16.679,16.727,27100.0
2009-07-15 14:50:00,31.38,31.47,31.36,31.47,33300.0,16.727,16.7749,16.7163,16.7749,33300.0
2009-07-15 15:00:00,31.47,31.5,31.43,31.5,29900.0,16.7749,16.7909,16.7536,16.7909,29900.0
2009-07-15 15:10:00,31.49,31.56,31.38,31.39,39400.0,16.7856,16.8229,16.727,16.7323,39400.0
2009-07-15 15:20:00,31.39,31.42,31.04,31.06,68500.0,16.7323,16.7483,16.5457,16.5564,68500.0
2009-07-15 15:30:00,31.06,31.33,31.03,31.29,44500.0,16.5564,16.7003,16.5404,16.679,44500.0
2009-07-15 15:40:00,31.29,31.41,31.15,31.26,68500.0,16.679,16.743,16.6044,16.663,68500.0
2009-07-15 15:50:00,31.26,31.37,31.14,31.17,80600.0,16.663,16.7216,16.599,16.615,80600.0
2009-07-16 09:30:00,30.99,30.99,30.69,30.93,74100.0,16.5191,16.5191,16.3592,16.4871,74100.0
2009-07-16 09:40:00,30.95,31.04,30.92,30.92,23900.0,16.4978,16.5457,16.4818,16.4818,23900.0
2009-07-16 09:50:00,30.93,30.96,30.86,30.87,23400.0,16.4871,16.5031,16.4498,16.4551,23400.0
2009-07-16 10:00:00,30.85,30.85,30.59,30.65,44100.0,16.4445,16.4445,16.3059,16.3378,44100.0
2009-07-16 10:10:00,30.65,30.72,30.64,30.64,18800.0,16.3378,16.3752,16.3325,16.3325,18800.0
2009-07-16 10:20:00,30.62,30.85,30.59,30.79,33600.0,16.3218,16.4445,16.3059,16.4125,33600.0
2009-07-16 10:30:00,30.78,30.84,30.71,30.76,33900.0,16.4071,16.4391,16.3698,16.3965,33900.0
2009-07-16 10:40:00,30.76,30.84,30.73,30.81,36600.0,16.3965,16.4391,16.3805,16.4231,36600.0
2009-07-16 10:50:00,30.82,30.85,30.75,30.76,38800.0,16.4285,16.4445,16.3911,16.3965,38800.0
2009-07-16 11:00:00,30.75,30.85,30.75,30.79,26800.0,16.3911,16.4445,16.3911,16.4125,26800.0
2009-07-16 11:10:00,30.79,30.8,30.66,30.68,20600.0,16.4125,16.4178,16.3432,16.3538,20600.0
2009-07-16 11:20:00,30.67,30.67,30.61,30.62,17700.0,16.3485,16.3485,16.3165,16.3218,17700.0
2009-07-16 11:30:00,30.62,30.62,30.51,30.61,36000.0,16.3218,16.3218,16.2632,16.3165,36000.0
2009-07-16 11:40:00,30.61,30.66,30.59,30.59,22400.0,16.3165,16.3432,16.3059,16.3059,22400.0
2009-07-16 11:50:00,30.59,30.66,30.58,30.64,18300.0,16.3059,16.3432,16.3005,16.3325,18300.0
2009-07-16 12:00:00,30.64,30.67,30.6,30.67,27500.0,16.3325,16.3485,16.3112,16.3485,27500.0
2009-07-16 12:10:00,30.66,30.72,30.66,30.68,14900.0,16.3432,16.3752,16.3432,16.3538,14900.0
2009-07-16 12:20:00,30.68,30.72,30.67,30.72,20600.0,16.3538,16.3752,16.3485,16.3752,20600.0
2009-07-16 12:30:00,30.71,30.77,30.68,30.73,32300.0,16.3698,16.4018,16.3538,16.3805,32300.0
2009-07-16 12:40:00,30.73,30.8,30.73,30.79,15300.0,16.3805,16.4178,16.3805,16.4125,15300.0
2009-07-16 12:50:00,30.81,30.85,30.81,30.82,15500.0,16.4231,16.4445,16.4231,16.4285,15500.0
2009-07-16 13:00:00,30.83,30.9,30.83,30.86,33500.0,16.4338,16.4711,16.4338,16.4498,33500.0
2009-07-16 13:10:00,30.87,30.89,30.85,30.89,8800.0,16.4551,16.4658,16.4445,16.4658,8800.0
2009-07-16 13:20:00,30.89,30.91,30.87,30.88,14100.0,16.4658,16.4764,16.4551,16.4604,14100.0
2009-07-16 13:30:00,30.88,30.96,30.88,30.96,13600.0,16.4604,16.5031,16.4604,16.5031,13600.0
2009-07-16 13:40:00,30.97,31.21,30.97,31.2,24000.0,16.5084,16.6363,16.5084,16.631,24000.0
2009-07-16 13:50:00,31.2,31.32,31.2,31.32,31100.0,16.631,16.695,16.631,16.695,31100.0
2009-07-16 14:00:00,31.34,31.4,31.33,31.33,32500.0,16.7056,16.7376,16.7003,16.7003,32500.0
2009-07-16 14:10:00,31.34,31.42,31.3,31.4,30000.0,16.7056,16.7483,16.6843,16.7376,30000.0
2009-07-16 14:20:00,31.4,31.56,31.39,31.53,49200.0,16.7376,16.8229,16.7323,16.8069,49200.0
2009-07-16 14:30:00,31.53,31.54,31.43,31.5,62400.0,16.8069,16.8123,16.7536,16.7909,62400.0
2009-07-16 14:40:00,31.51,31.54,31.44,31.52,46000.0,16.7963,16.8123,16.7589,16.8016,46000.0
2009-07-16 14:50:00,31.51,31.6,31.51,31.55,52700.0,16.7963,16.8442,16.7963,16.8176,52700.0
2009-07-16 15:00:00,31.55,31.55,31.34,31.34,60000.0,16.8176,16.8176,16.7056,16.7056,60000.0
2009-07-16 15:10:00,31.35,31.45,31.34,31.42,84700.0,16.711,16.7643,16.7056,16.7483,84700.0
2009-07-16 15:20:00,31.41,31.52,31.35,31.5,57300.0,16.743,16.8016,16.711,16.7909,57300.0
2009-07-16 15:30:00,31.52,31.52,31.47,31.5,53900.0,16.8016,16.8016,16.7749,16.7909,53900.0
2009-07-16 15:40:00,31.5,31.7,31.5,31.69,102900.0,16.7909,16.8975,16.7909,16.8922,102900.0
2009-07-16 15:50:00,31.68,31.74,31.38,31.42,128800.0,16.8869,16.9189,16.727,16.7483,128800.0
2009-07-17 09:30:00,31.29,31.36,30.91,30.93,62700.0,16.679,16.7163,16.4764,16.4871,62700.0
2009-07-17 09:40:00,30.91,31.01,30.9,30.91,51100.0,16.4764,16.5297,16.4711,16.4764,51100.0
2009-07-17 09:50:00,30.9,30.9,30.76,30.85,68200.0,16.4711,16.4711,16.3965,16.4445,68200.0
2009-07-17 10:00:00,30.86,31.04,30.83,30.94,81100.0,16.4498,16.5457,16.4338,16.4924,81100.0
2009-07-17 10:10:00,30.95,30.95,30.83,30.86,28800.0,16.4978,16.4978,16.4338,16.4498,28800.0
2009-07-17 10:20:00,30.87,30.98,30.84,30.93,55200.0,16.4551,16.5137,16.4391,16.4871,55200.0
2009-07-17 10:30:00,30.93,30.93,30.8,30.81,46700.0,16.4871,16.4871,16.4178,16.4231,46700.0
2009-07-17 10:40:00,30.8,30.85,30.75,30.75,27000.0,16.4178,16.4445,16.3911,16.3911,27000.0
2009-07-17 10:50:00,30.76,30.78,30.65,30.76,50200.0,16.3965,16.4071,16.3378,16.3965,50200.0
2009-07-17 11:00:00,30.75,30.83,30.72,30.75,24900.0,16.3911,16.4338,16.3752,16.3911,24900.0
2009-07-17 11:10:00,30.74,30.74,30.58,30.58,33500.0,16.3858,16.3858,16.3005,16.3005,33500.0
2009-07-17 11:20:00,30.57,30.67,30.55,30.66,41600.0,16.2952,16.3485,16.2845,16.3432,41600.0
2009-07-17 11:30:00,30.66,30.66,30.58,30.58,20500.0,16.3432,16.3432,16.3005,16.3005,20500.0
2009-07-17 11:40:00,30.55,30.57,30.45,30.51,39200.0,16.2845,16.2952,16.2312,16.2632,39200.0
2009-07-17 11:50:00,30.54,30.55,30.41,30.47,25900.0,16.2792,16.2845,16.2099,16.2419,25900.0
2009-07-17 12:00:00,30.46,30.61,30.45,30.6,15700.0,16.2366,16.3165,16.2312,16.3112,15700.0
2009-07-17 12:10:00,30.6,30.6,30.52,30.59,18000.0,16.3112,16.3112,16.2685,16.3059,18000.0
2009-07-17 12:20:00,30.58,30.64,30.56,30.58,61500.0,16.3005,16.3325,16.2899,16.3005,61500.0
2009-07-17 12:30:00,30.58,30.72,30.55,30.72,21800.0,16.3005,16.3752,16.2845,16.3752,21800.0
2009-07-17 12:40:00,30.72,30.76,30.7,30.76,24900.0,16.3752,16.3965,16.3645,16.3965,24900.0
2009-07-17 12:50:00,30.74,30.77,30.68,30.72,26900.0,16.3858,16.4018,16.3538,16.3752,26900.0
2009-07-17 13:00:00,30.71,30.72,30.66,30.66,20700.0,16.3698,16.3752,16.3432,16.3432,20700.0
2009-07-17 13:10:00,30.65,30.67,30.62,30.66,11200.0,16.3378,16.3485,16.3218,16.3432,11200.0
2009-07-17 13:20:00,30.67,30.74,30.67,30.7,25100.0,16.3485,16.3858,16.3485,16.3645,25100.0
2009-07-17 13:30:00,30.72,30.86,30.71,30.77,28100.0,16.3752,16.4498,16.3698,16.4018,28100.0
2009-07-17 13:40:00,30.78,30.83,30.76,30.82,27600.0,16.4071,16.4338,16.3965,16.4285,27600.0
2009-07-17 13:50:00,30.83,30.83,30.78,30.78,11700.0,16.4338,16.4338,16.4071,16.4071,11700.0
2009-07-17 14:00:00,30.78,30.81,30.76,30.77,10600.0,16.4071,16.4231,16.3965,16.4018,10600.0
2009-07-17 14:10:00,30.77,30.77,30.69,30.69,25000.0,16.4018,16.4018,16.3592,16.3592,25000.0
2009-07-17 14:20:00,30.7,30.76,30.69,30.72,10800.0,16.3645,16.3965,16.3592,16.3752,10800.0
2009-07-17 14:30:00,30.71,30.74,30.68,30.72,30000.0,16.3698,16.3858,16.3538,16.3752,30000.0
2009-07-17 14:40:00,30.73,30.82,30.69,30.7,38700.0,16.3805,16.4285,16.3592,16.3645,38700.0
2009-07-17 14:50:00,30.7,30.73,30.66,30.72,25500.0,16.3645,16.3805,16.3432,16.3752,25500.0
2009-07-17 15:00:00,30.73,30.74,30.65,30.65,15700.0,16.3805,16.3858,16.3378,16.3378,15700.0
2009-07-17 15:10:00,30.67,30.67,30.61,30.64,18400.0,16.3485,16.3485,16.3165,16.3325,18400.0
2009-07-17 15:20:00,30.65,30.67,30.61,30.62,61200.0,16.3378,16.3485,16.3165,16.3218,61200.0
2009-07-17 15:30:00,30.61,30.61,30.51,30.52,59200.0,16.3165,16.3165,16.2632,16.2685,59200.0
2009-07-17 15:40:00,30.51,30.65,30.51,30.62,44000.0,16.2632,16.3378,16.2632,16.3218,44000.0
2009-07-17 15:50:00,30.61,30.73,30.58,30.69,71900.0,16.3165,16.3805,16.3005,16.3592,71900.0
2009-07-20 09:30:00,31.0,31.31,30.94,31.17,119500.0,16.5244,16.6897,16.4924,16.615,119500.0
2009-07-20 09:40:00,31.18,31.31,31.04,31.3,69500.0,16.6204,16.6897,16.5457,16.6843,69500.0
2009-07-20 09:50:00,31.3,31.34,31.21,31.28,32400.0,16.6843,16.7056,16.6363,16.6737,32400.0
2009-07-20 10:00:00,31.28,31.52,31.27,31.28,69300.0,16.6737,16.8016,16.6683,16.6737,69300.0
2009-07-20 10:10:00,31.28,31.46,31.17,31.42,57500.0,16.6737,16.7696,16.615,16.7483,57500.0
2009-07-20 10:20:00,31.43,31.43,31.21,31.23,55800.0,16.7536,16.7536,16.6363,16.647,55800.0
2009-07-20 10:30:00,31.24,31.32,31.14,31.23,45600.0,16.6523,16.695,16.599,16.647,45600.0
2009-07-20 10:40:00,31.23,31.29,31.17,31.2,27200.0,16.647,16.679,16.615,16.631,27200.0
2009-07-20 10:50:00,31.19,31.33,31.19,31.28,28700.0,16.6257,16.7003,16.6257,16.6737,28700.0
2009-07-20 11:00:00,31.28,31.32,31.27,31.3,20100.0,16.6737,16.695,16.6683,16.6843,20100.0
2009-07-20 11:10:00,31.32,31.47,31.32,31.43,36300.0,16.695,16.7749,16.695,16.7536,36300.0
2009-07-20 11:20:00,31.42,31.5,31.42,31.5,43400.0,16.7483,16.7909,16.7483,16.7909,43400.0
2009-07-20 11:30:00,31.5,31.51,31.44,31.45,26000.0,16.7909,16.7963,16.7589,16.7643,26000.0
2009-07-20 11:40:00,31.45,31.5,31.43,31.44,38700.0,16.7643,16.7909,16.7536,16.7589,38700.0
2009-07-20 11:50:00,31.43,31.48,31.42,31.47,23200.0,16.7536,16.7803,16.7483,16.7749,23200.0
2009-07-20 12:00:00,31.46,31.5,31.46,31.48,25100.0,16.7696,16.7909,16.7696,16.7803,25100.0
2009-07-20 12:10:00,31.49,31.5,31.48,31.5,28300.0,16.7856,16.7909,16.7803,16.7909,28300.0
2009-07-20 12:20:00,31.52,31.57,31.51,31.56,48200.0,16.8016,16.8282,16.7963,16.8229,48200.0
2009-07-20 12:30:00,31.57,31.58,31.52,31.56,27000.0,16.8282,16.8336,16.8016,16.8229,27000.0
2009-07-20 12:40:00,31.57,31.59,31.54,31.55,26300.0,16.8282,16.8389,16.8123,16.8176,26300.0
2009-07-20 12:50:00,31.53,31.56,31.52,31.52,19000.0,16.8069,16.8229,16.8016,16.8016,19000.0
2009-07-20 13:00:00,31.53,31.56,31.53,31.54,22800.0,16.8069,16.8229,16.8069,16.8123,22800.0
2009-07-20 13:10:00,31.54,31.56,31.39,31.44,46100.0,16.8123,16.8229,16.7323,16.7589,46100.0
2009-07-20 13:20:00,31.44,31.47,31.42,31.43,16600.0,16.7589,16.7749,16.7483,16.7536,16600.0
2009-07-20 13:30:00,31.43,31.48,31.35,31.42,49700.0,16.7536,16.7803,16.711,16.7483,49700.0
2009-07-20 13:40:00,31.43,31.54,31.43,31.52,34600.0,16.7536,16.8123,16.7536,16.8016,34600.0
2009-07-20 13:50:00,31.51,31.54,31.47,31.52,25700.0,16.7963,16.8123,16.7749,16.8016,25700.0
2009-07-20 14:00:00,31.52,31.57,31.47,31.55,33300.0,16.8016,16.8282,16.7749,16.8176,33300.0
2009-07-20 14:10:00,31.55,31.64,31.54,31.61,47800.0,16.8176,16.8656,16.8123,16.8496,47800.0
2009-07-20 14:20:00,31.61,31.61,31.53,31.56,43300.0,16.8496,16.8496,16.8069,16.8229,43300.0
2009-07-20 14:30:00,31.55,31.63,31.55,31.57,42300.0,16.8176,16.8602,16.8176,16.8282,42300.0
2009-07-20 14:40:00,31.56,31.6,31.51,31.53,44800.0,16.8229,16.8442,16.7963,16.8069,44800.0
2009-07-20 14:50:00,31.54,31.55,31.51,31.53,27400.0,16.8123,16.8176,16.7963,16.8069,27400.0
2009-07-20 15:00:00,31.53,31.72,31.53,31.71,63300.0,16.8069,16.9082,16.8069,16.9029,63300.0
2009-07-20 15:10:00,31.71,31.78,31.7,31.77,36200.0,16.9029,16.9402,16.8975,16.9349,36200.0
2009-07-20 15:20:00,31.78,31.84,31.76,31.82,27700.0,16.9402,16.9722,16.9295,16.9615,27700.0
2009-07-20 15:30:00,31.8,31.8,31.65,31.79,38700.0,16.9508,16.9508,16.8709,16.9455,38700.0
2009-07-20 15:40:00,31.81,31.86,31.72,31.74,60900.0,16.9562,16.9828,16.9082,16.9189,60900.0
2009-07-20 15:50:00,31.74,31.82,31.71,31.73,129400.0,16.9189,16.9615,16.9029,16.9135,129400.0
2009-07-21 09:30:00,32.0,32.0,31.63,31.63,131000.0,17.0575,17.0575,16.8602,16.8602,131000.0
2009-07-21 09:40:00,31.62,31.67,31.34,31.38,83100.0,16.8549,16.8815,16.7056,16.727,83100.0
2009-07-21 09:50:00,31.36,31.52,31.29,31.45,80800.0,16.7163,16.8016,16.679,16.7643,80800.0
2009-07-21 10:00:00,31.42,31.49,31.26,31.35,109900.0,16.7483,16.7856,16.663,16.711,109900.0
2009-07-21 10:10:00,31.35,31.58,31.32,31.57,96800.0,16.711,16.8336,16.695,16.8282,96800.0
2009-07-21 10:20:00,31.57,31.59,31.45,31.52,66000.0,16.8282,16.8389,16.7643,16.8016,66000.0
2009-07-21 10:30:00,31.52,31.6,31.48,31.54,50900.0,16.8016,16.8442,16.7803,16.8123,50900.0
2009-07-21 10:40:00,31.54,31.55,31.43,31.43,32800.0,16.8123,16.8176,16.7536,16.7536,32800.0
2009-07-21 10:50:00,31.43,31.57,31.38,31.55,59400.0,16.7536,16.8282,16.727,16.8176,59400.0
2009-07-21 11:00:00,31.57,31.58,31.45,31.56,80600.0,16.8282,16.8336,16.7643,16.8229,80600.0
2009-07-21 11:10:00,31.56,31.56,31.43,31.5,87800.0,16.8229,16.8229,16.7536,16.7909,87800.0
2009-07-21 11:20:00,31.5,31.55,31.49,31.49,61300.0,16.7909,16.8176,16.7856,16.7856,61300.0
2009-07-21 11:30:00,31.47,31.49,31.38,31.47,71500.0,16.7749,16.7856,16.727,16.7749,71500.0
2009-07-21 11:40:00,31.47,31.48,31.34,31.36,68200.0,16.7749,16.7803,16.7056,16.7163,68200.0
2009-07-21 11:50:00,31.36,31.38,31.2,31.25,86900.0,16.7163,16.727,16.631,16.6577,86900.0
2009-07-21 12:00:00,31.24,31.32,31.24,31.32,44900.0,16.6523,16.695,16.6523,16.695,44900.0
2009-07-21 12:10:00,31.32,31.33,31.3,31.32,33000.0,16.695,16.7003,16.6843,16.695,33000.0
2009-07-21 12:20:00,31.31,31.33,31.24,31.32,60000.0,16.6897,16.7003,16.6523,16.695,60000.0
2009-07-21 12:30:00,31.32,31.34,31.23,31.32,68500.0,16.695,16.7056,16.647,16.695,68500.0
2009-07-21 12:40:00,31.32,31.32,31.22,31.24,79700.0,16.695,16.695,16.6417,16.6523,79700.0
2009-07-21 12:50:00,31.23,31.26,31.13,31.16,74500.0,16.647,16.663,16.5937,16.6097,74500.0
2009-07-21 13:00:00,31.16,31.16,30.96,30.99,84200.0,16.6097,16.6097,16.5031,16.5191,84200.0
2009-07-21 13:10:00,30.99,31.14,30.99,31.14,81700.0,16.5191,16.599,16.5191,16.599,81700.0
2009-07-21 13:20:00,31.13,31.18,31.08,31.17,37100.0,16.5937,16.6204,16.5671,16.615,37100.0
2009-07-21 13:30:00,31.17,31.18,31.1,31.11,64700.0,16.615,16.6204,16.5777,16.583,64700.0
2009-07-21 13:40:00,31.11,31.17,31.09,31.13,62500.0,16.583,16.615,16.5724,16.5937,62500.0
2009-07-21 13:50:00,31.13,31.13,31.05,31.06,49300.0,16.5937,16.5937,16.5511,16.5564,49300.0
2009-07-21 14:00:00,31.07,31.12,31.05,31.07,45000.0,16.5617,16.5884,16.5511,16.5617,45000.0
2009-07-21 14:10:00,31.07,31.16,31.07,31.08,43900.0,16.5617,16.6097,16.5617,16.5671,43900.0
2009-07-21 14:20:00,31.07,31.11,31.04,31.08,75100.0,16.5617,16.583,16.5457,16.5671,75100.0
2009-07-21 14:30:00,31.05,31.18,31.01,31.15,67200.0,16.5511,16.6204,16.5297,16.6044,67200.0
2009-07-21 14:40:00,31.15,31.24,31.11,31.21,65600.0,16.6044,16.6523,16.583,16.6363,65600.0
2009-07-21 14:50:00,31.21,31.31,31.21,31.31,40400.0,16.6363,16.6897,16.6363,16.6897,40400.0
2009-07-21 15:00:00,31.31,31.31,31.22,31.24,43200.0,16.6897,16.6897,16.6417,16.6523,43200.0
2009-07-21 15:10:00,31.24,31.36,31.23,31.35,81300.0,16.6523,16.7163,16.647,16.711,81300.0
2009-07-21 15:20:00,31.33,31.42,31.3,31.39,78600.0,16.7003,16.7483,16.6843,16.7323,78600.0
2009-07-21 15:30:00,31.4,31.43,31.35,31.4,61700.0,16.7376,16.7536,16.711,16.7376,61700.0
2009-07-21 15:40:00,31.4,31.59,31.4,31.53,97400.0,16.7376,16.8389,16.7376,16.8069,97400.0
2009-07-21 15:50:00,31.52,31.67,31.52,31.56,106200.0,16.8016,16.8815,16.8016,16.8229,106200.0
2009-07-22 09:30:00,31.17,31.32,31.13,31.32,81200.0,16.615,16.695,16.5937,16.695,81200.0
2009-07-22 09:40:00,31.35,31.39,31.27,31.37,46800.0,16.711,16.7323,16.6683,16.7216,46800.0
2009-07-22 09:50:00,31.36,31.51,31.32,31.44,91900.0,16.7163,16.7963,16.695,16.7589,91900.0
2009-07-22 10:00:00,31.44,31.6,31.42,31.43,112000.0,16.7589,16.8442,16.7483,16.7536,112000.0
2009-07-22 10:10:00,31.44,31.46,31.24,31.27,109300.0,16.7589,16.7696,16.6523,16.6683,109300.0
2009-07-22 10:20:00,31.26,31.4,31.18,31.22,56300.0,16.663,16.7376,16.6204,16.6417,56300.0
2009-07-22 10:30:00,31.24,31.26,31.18,31.22,63200.0,16.6523,16.663,16.6204,16.6417,63200.0
2009-07-22 10:40:00,31.24,31.3,31.21,31.25,55500.0,16.6523,16.6843,16.6363,16.6577,55500.0
2009-07-22 10:50:00,31.26,31.5,31.26,31.47,31000.0,16.663,16.7909,16.663,16.7749,31000.0
2009-07-22 11:00:00,31.49,31.63,31.44,31.59,36600.0,16.7856,16.8602,16.7589,16.8389,36600.0
2009-07-22 11:10:00,31.59,31.6,31.48,31.5,23300.0,16.8389,16.8442,16.7803,16.7909,23300.0
2009-07-22 11:20:00,31.51,31.51,31.4,31.46,35400.0,16.7963,16.7963,16.7376,16.7696,35400.0
2009-07-22 11:30:00,31.44,31.51,31.38,31.4,23200.0,16.7589,16.7963,16.727,16.7376,23200.0
2009-07-22 11:40:00,31.39,31.43,31.38,31.38,37200.0,16.7323,16.7536,16.727,16.727,37200.0
2009-07-22 11:50:00,31.39,31.5,31.39,31.5,30000.0,16.7323,16.7909,16.7323,16.7909,30000.0
2009-07-22 12:00:00,31.51,31.57,31.5,31.57,12700.0,16.7963,16.8282,16.7909,16.8282,12700.0
2009-07-22 12:10:00,31.57,31.62,31.51,31.61,32800.0,16.8282,16.8549,16.7963,16.8496,32800.0
2009-07-22 12:20:00,31.62,31.87,31.61,31.8,73000.0,16.8549,16.9882,16.8496,16.9508,73000.0
2009-07-22 12:30:00,31.81,31.87,31.74,31.82,48700.0,16.9562,16.9882,16.9189,16.9615,48700.0
2009-07-22 12:40:00,31.83,31.9,31.72,31.9,53600.0,16.9668,17.0041,16.9082,17.0041,53600.0
2009-07-22 12:50:00,31.91,32.03,31.9,32.01,87000.0,17.0095,17.0734,17.0041,17.0628,87000.0
2009-07-22 13:00:00,32.02,32.1,32.01,32.05,48300.0,17.0681,17.1108,17.0628,17.0841,48300.0
2009-07-22 13:10:00,32.04,32.12,32.02,32.11,23400.0,17.0788,17.1214,17.0681,17.1161,23400.0
2009-07-22 13:20:00,32.11,32.11,31.87,31.91,41100.0,17.1161,17.1161,16.9882,17.0095,41100.0
2009-07-22 13:30:00,31.89,31.9,31.74,31.86,56000.0,16.9988,17.0041,16.9189,16.9828,56000.0
2009-07-22 13:40:00,31.86,31.92,31.73,31.89,29700.0,16.9828,17.0148,16.9135,16.9988,29700.0
2009-07-22 13:50:00,31.9,31.93,31.85,31.93,19000.0,17.0041,17.0201,16.9775,17.0201,19000.0
2009-07-22 14:00:00,31.94,31.96,31.77,31.78,32900.0,17.0255,17.0361,16.9349,16.9402,32900.0
2009-07-22 14:10:00,31.8,31.87,31.8,31.83,35800.0,16.9508,16.9882,16.9508,16.9668,35800.0
2009-07-22 14:20:00,31.82,31.82,31.72,31.79,22600.0,16.9615,16.9615,16.9082,16.9455,22600.0
2009-07-22 14:30:00,31.8,31.87,31.79,31.86,21400.0,16.9508,16.9882,16.9455,16.9828,21400.0
2009-07-22 14:40:00,31.85,31.91,31.82,31.84,27300.0,16.9775,17.0095,16.9615,16.9722,27300.0
2009-07-22 14:50:00,31.83,31.91,31.83,31.91,32200.0,16.9668,17.0095,16.9668,17.0095,32200.0
2009-07-22 15:00:00,31.9,31.95,31.82,31.84,70900.0,17.0041,17.0308,16.9615,16.9722,70900.0
2009-07-22 15:10:00,31.83,31.83,31.6,31.73,86800.0,16.9668,16.9668,16.8442,16.9135,86800.0
2009-07-22 15:20:00,31.72,31.74,31.6,31.69,38200.0,16.9082,16.9189,16.8442,16.8922,38200.0
2009-07-22 15:30:00,31.67,31.74,31.66,31.68,27100.0,16.8815,16.9189,16.8762,16.8869,27100.0
2009-07-22 15:40:00,31.68,31.73,31.57,31.6,84400.0,16.8869,16.9135,16.8282,16.8442,84400.0
2009-07-22 15:50:00,31.61,31.78,31.6,31.67,81400.0,16.8496,16.9402,16.8442,16.8815,81400.0
2009-07-23 09:30:00,31.7,31.78,31.6,31.72,37900.0,16.8975,16.9402,16.8442,16.9082,37900.0
2009-07-23 09:40:00,31.76,31.91,31.7,31.75,48200.0,16.9295,17.0095,16.8975,16.9242,48200.0
2009-07-23 09:50:00,31.76,31.98,31.76,31.91,75800.0,16.9295,17.0468,16.9295,17.0095,75800.0
2009-07-23 10:00:00,31.93,32.06,31.83,32.03,122100.0,17.0201,17.0894,16.9668,17.0734,122100.0
2009-07-23 10:10:00,32.02,32.25,32.0,32.23,106200.0,17.0681,17.1907,17.0575,17.1801,106200.0
2009-07-23 10:20:00,32.24,32.33,32.23,32.33,85000.0,17.1854,17.2334,17.1801,17.2334,85000.0
2009-07-23 10:30:00,32.35,32.77,32.34,32.75,88900.0,17.244,17.4679,17.2387,17.4572,88900.0
2009-07-23 10:40:00,32.73,32.76,32.54,32.54,69900.0,17.4466,17.4626,17.3453,17.3453,69900.0
2009-07-23 10:50:00,32.56,32.56,32.42,32.51,79000.0,17.356,17.356,17.2813,17.3293,79000.0
2009-07-23 11:00:00,32.51,32.71,32.51,32.69,66700.0,17.3293,17.4359,17.3293,17.4253,66700.0
2009-07-23 11:10:00,32.69,32.88,32.69,32.84,58400.0,17.4253,17.5265,17.4253,17.5052,58400.0
2009-07-23 11:20:00,32.84,32.94,32.84,32.93,58700.0,17.5052,17.5585,17.5052,17.5532,58700.0
2009-07-23 11:30:00,32.93,32.95,32.88,32.91,73900.0,17.5532,17.5638,17.5265,17.5425,73900.0
2009-07-23 11:40:00,32.9,33.0,32.78,32.88,111900.0,17.5372,17.5905,17.4732,17.5265,111900.0
2009-07-23 11:50:00,32.86,32.96,32.83,32.92,67500.0,17.5159,17.5692,17.4999,17.5479,67500.0
2009-07-23 12:00:00,32.91,33.02,32.91,32.99,53800.0,17.5425,17.6012,17.5425,17.5852,53800.0
2009-07-23 12:10:00,32.99,33.01,32.96,33.0,54500.0,17.5852,17.5958,17.5692,17.5905,54500.0
2009-07-23 12:20:00,33.01,33.08,32.99,33.08,45200.0,17.5958,17.6331,17.5852,17.6331,45200.0
2009-07-23 12:30:00,33.08,33.16,33.07,33.14,42600.0,17.6331,17.6758,17.6278,17.6651,42600.0
2009-07-23 12:40:00,33.13,33.17,33.04,33.15,82100.0,17.6598,17.6811,17.6118,17.6705,82100.0
2009-07-23 12:50:00,33.15,33.17,33.09,33.14,59600.0,17.6705,17.6811,17.6385,17.6651,59600.0
2009-07-23 13:00:00,33.16,33.16,33.1,33.1,33900.0,17.6758,17.6758,17.6438,17.6438,33900.0
2009-07-23 13:10:00,33.1,33.12,33.07,33.11,30300.0,17.6438,17.6545,17.6278,17.6491,30300.0
2009-07-23 13:20:00,33.11,33.17,33.11,33.12,52800.0,17.6491,17.6811,17.6491,17.6545,52800.0
2009-07-23 13:30:00,33.12,33.25,33.1,33.2,91600.0,17.6545,17.7238,17.6438,17.6971,91600.0
2009-07-23 13:40:00,33.2,33.23,33.11,33.11,59300.0,17.6971,17.7131,17.6491,17.6491,59300.0
2009-07-23 13:50:00,33.11,33.17,33.02,33.02,61200.0,17.6491,17.6811,17.6012,17.6012,61200.0
2009-07-23 14:00:00,33.01,33.03,32.97,32.99,67400.0,17.5958,17.6065,17.5745,17.5852,67400.0
2009-07-23 14:10:00,32.99,33.06,32.97,33.06,39700.0,17.5852,17.6225,17.5745,17.6225,39700.0
2009-07-23 14:20:00,33.06,33.09,32.99,33.04,47500.0,17.6225,17.6385,17.5852,17.6118,47500.0
2009-07-23 14:30:00,33.05,33.08,33.0,33.01,39600.0,17.6172,17.6331,17.5905,17.5958,39600.0
2009-07-23 14:40:00,33.02,33.08,33.0,33.07,46900.0,17.6012,17.6331,17.5905,17.6278,46900.0
2009-07-23 14:50:00,33.08,33.13,33.07,33.09,38700.0,17.6331,17.6598,17.6278,17.6385,38700.0
2009-07-23 15:00:00,33.1,33.15,33.07,33.08,74200.0,17.6438,17.6705,17.6278,17.6331,74200.0
2009-07-23 15:10:00,33.08,33.15,33.04,33.07,84200.0,17.6331,17.6705,17.6118,17.6278,84200.0
2009-07-23 15:20:00,33.08,33.13,33.06,33.08,72900.0,17.6331,17.6598,17.6225,17.6331,72900.0
2009-07-23 15:30:00,33.08,33.16,33.0,33.15,145300.0,17.6331,17.6758,17.5905,17.6705,145300.0
2009-07-23 15:40:00,33.15,33.31,33.02,33.02,182900.0,17.6705,17.7557,17.6012,17.6012,182900.0
2009-07-23 15:50:00,33.03,33.07,32.87,32.93,149100.0,17.6065,17.6278,17.5212,17.5532,149100.0
2009-07-24 09:30:00,32.71,32.73,32.59,32.61,95700.0,17.4359,17.4466,17.3719,17.3826,95700.0
2009-07-24 09:40:00,32.61,32.8,32.55,32.56,45700.0,17.3826,17.4839,17.3506,17.356,45700.0
2009-07-24 09:50:00,32.56,32.56,32.35,32.39,51100.0,17.356,17.356,17.244,17.2653,51100.0
2009-07-24 10:00:00,32.38,32.6,32.29,32.45,58500.0,17.26,17.3773,17.212,17.2973,58500.0
2009-07-24 10:10:00,32.45,32.54,32.34,32.47,63500.0,17.2973,17.3453,17.2387,17.308,63500.0
2009-07-24 10:20:00,32.49,32.64,32.41,32.64,27100.0,17.3186,17.3986,17.276,17.3986,27100.0
2009-07-24 10:30:00,32.63,32.65,32.46,32.49,17400.0,17.3933,17.4039,17.3027,17.3186,17400.0
2009-07-24 10:40:00,32.5,32.63,32.48,32.63,25100.0,17.324,17.3933,17.3133,17.3933,25100.0
2009-07-24 10:50:00,32.63,32.63,32.44,32.48,41500.0,17.3933,17.3933,17.292,17.3133,41500.0
2009-07-24 11:00:00,32.47,32.54,32.44,32.45,29200.0,17.308,17.3453,17.292,17.2973,29200.0
2009-07-24 11:10:00,32.46,32.57,32.45,32.54,21100.0,17.3027,17.3613,17.2973,17.3453,21100.0
2009-07-24 11:20:00,32.55,32.59,32.51,32.53,28300.0,17.3506,17.3719,17.3293,17.34,28300.0
2009-07-24 11:30:00,32.54,32.71,32.53,32.67,22300.0,17.3453,17.4359,17.34,17.4146,22300.0
2009-07-24 11:40:00,32.67,32.72,32.66,32.7,11800.0,17.4146,17.4412,17.4093,17.4306,11800.0
2009-07-24 11:50:00,32.72,32.83,32.71,32.82,34700.0,17.4412,17.4999,17.4359,17.4945,34700.0
2009-07-24 12:00:00,32.83,32.87,32.8,32.87,19800.0,17.4999,17.5212,17.4839,17.5212,19800.0
2009-07-24 12:10:00,32.88,32.91,32.86,32.86,30200.0,17.5265,17.5425,17.5159,17.5159,30200.0
2009-07-24 12:20:00,32.86,32.91,32.84,32.9,16700.0,17.5159,17.5425,17.5052,17.5372,16700.0
2009-07-24 12:30:00,32.9,32.9,32.84,32.86,14600.0,17.5372,17.5372,17.5052,17.5159,14600.0
2009-07-24 12:40:00,32.87,32.94,32.87,32.94,14100.0,17.5212,17.5585,17.5212,17.5585,14100.0
2009-07-24 12:50:00,32.94,32.95,32.8,32.86,21500.0,17.5585,17.5638,17.4839,17.5159,21500.0
2009-07-24 13:00:00,32.85,32.87,32.83,32.87,14700.0,17.5105,17.5212,17.4999,17.5212,14700.0
2009-07-24 13:10:00,32.89,32.97,32.89,32.96,43600.0,17.5319,17.5745,17.5319,17.5692,43600.0
2009-07-24 13:20:00,32.98,33.01,32.95,33.01,34900.0,17.5798,17.5958,17.5638,17.5958,34900.0
2009-07-24 13:30:00,33.02,33.18,33.01,33.16,49200.0,17.6012,17.6864,17.5958,17.6758,49200.0
2009-07-24 13:40:00,33.18,33.21,33.11,33.12,16300.0,17.6864,17.7024,17.6491,17.6545,16300.0
2009-07-24 13:50:00,33.12,33.18,33.11,33.14,17500.0,17.6545,17.6864,17.6491,17.6651,17500.0
2009-07-24 14:00:00,33.14,33.24,33.14,33.23,31800.0,17.6651,17.7184,17.6651,17.7131,31800.0
2009-07-24 14:10:00,33.23,33.27,33.18,33.18,22200.0,17.7131,17.7344,17.6864,17.6864,22200.0
2009-07-24 14:20:00,33.18,33.18,33.0,33.07,29500.0,17.6864,17.6864,17.5905,17.6278,29500.0
2009-07-24 14:30:00,33.07,33.14,33.07,33.12,17700.0,17.6278,17.6651,17.6278,17.6545,17700.0
2009-07-24 14:40:00,33.12,33.22,33.12,33.22,28100.0,17.6545,17.7078,17.6545,17.7078,28100.0
2009-07-24 14:50:00,33.21,33.21,33.05,33.15,32700.0,17.7024,17.7024,17.6172,17.6705,32700.0
2009-07-24 15:00:00,33.15,33.2,33.12,33.12,30400.0,17.6705,17.6971,17.6545,17.6545,30400.0
2009-07-24 15:10:00,33.13,33.17,33.06,33.07,19800.0,17.6598,17.6811,17.6225,17.6278,19800.0
2009-07-24 15:20:00,33.06,33.19,33.06,33.17,23900.0,17.6225,17.6918,17.6225,17.6811,23900.0
2009-07-24 15:30:00,33.15,33.19,33.08,33.13,33600.0,17.6705,17.6918,17.6331,17.6598,33600.0
2009-07-24 15:40:00,33.15,33.24,33.14,33.21,32500.0,17.6705,17.7184,17.6651,17.7024,32500.0
2009-07-24 15:50:00,33.21,33.24,33.11,33.11,38800.0,17.7024,17.7184,17.6491,17.6491,38800.0
2009-07-27 11:10:00,33.38,33.39,33.36,33.39,9400.0,17.7931,17.7984,17.7824,17.7984,9400.0
2009-07-27 11:20:00,33.38,33.48,33.37,33.43,43200.0,17.7931,17.8464,17.7877,17.8197,43200.0
2009-07-27 11:30:00,33.42,33.45,33.36,33.36,37900.0,17.8144,17.8304,17.7824,17.7824,37900.0
2009-07-27 11:40:00,33.36,33.46,33.32,33.46,16200.0,17.7824,17.8357,17.7611,17.8357,16200.0
2009-07-27 11:50:00,33.45,33.47,33.33,33.33,22500.0,17.8304,17.841,17.7664,17.7664,22500.0
2009-07-27 12:00:00,33.31,33.35,33.3,33.33,29700.0,17.7557,17.7771,17.7504,17.7664,29700.0
2009-07-27 12:10:00,33.33,33.45,33.33,33.45,34600.0,17.7664,17.8304,17.7664,17.8304,34600.0
2009-07-27 12:20:00,33.45,33.47,33.38,33.43,31200.0,17.8304,17.841,17.7931,17.8197,31200.0
2009-07-27 12:30:00,33.42,33.45,33.35,33.45,21500.0,17.8144,17.8304,17.7771,17.8304,21500.0
2009-07-27 12:40:00,33.45,33.47,33.33,33.37,72500.0,17.8304,17.841,17.7664,17.7877,72500.0
2009-07-27 12:50:00,33.36,33.44,33.35,33.38,65300.0,17.7824,17.825,17.7771,17.7931,65300.0
2009-07-27 13:00:00,33.38,33.43,33.36,33.4,19100.0,17.7931,17.8197,17.7824,17.8037,19100.0
2009-07-27 13:10:00,33.4,33.41,33.31,33.34,49100.0,17.8037,17.809,17.7557,17.7717,49100.0
2009-07-27 13:20:00,33.35,33.36,33.27,33.32,50100.0,17.7771,17.7824,17.7344,17.7611,50100.0
2009-07-27 13:30:00,33.3,33.36,33.28,33.35,18400.0,17.7504,17.7824,17.7398,17.7771,18400.0
2009-07-27 13:40:00,33.36,33.41,33.33,33.4,28400.0,17.7824,17.809,17.7664,17.8037,28400.0
2009-07-27 13:50:00,33.4,33.46,33.39,33.42,24400.0,17.8037,17.8357,17.7984,17.8144,24400.0
2009-07-27 14:00:00,33.44,33.47,33.41,33.43,21400.0,17.825,17.841,17.809,17.8197,21400.0
2009-07-27 14:10:00,33.45,33.53,33.43,33.52,31400.0,17.8304,17.873,17.8197,17.8677,31400.0
2009-07-27 14:20:00,33.53,33.53,33.44,33.5,25500.0,17.873,17.873,17.825,17.857,25500.0
2009-07-27 14:30:00,33.5,33.56,33.49,33.55,22700.0,17.857,17.889,17.8517,17.8837,22700.0
2009-07-27 14:40:00,33.56,33.7,33.55,33.65,47400.0,17.889,17.9636,17.8837,17.937,47400.0
2009-07-27 14:50:00,33.65,33.7,33.61,33.69,37600.0,17.937,17.9636,17.9157,17.9583,37600.0
2009-07-27 15:00:00,33.69,33.73,33.61,33.62,37300.0,17.9583,17.9796,17.9157,17.921,37300.0
2009-07-27 15:10:00,33.62,33.67,33.52,33.52,168200.0,17.921,17.9476,17.8677,17.8677,168200.0
2009-07-27 15:20:00,33.51,33.55,33.45,33.52,91500.0,17.8624,17.8837,17.8304,17.8677,91500.0
2009-07-27 15:30:00,33.51,33.51,33.34,33.41,90100.0,17.8624,17.8624,17.7717,17.809,90100.0
2009-07-27 15:40:00,33.4,33.48,33.34,33.37,105800.0,17.8037,17.8464,17.7717,17.7877,105800.0
2009-07-27 15:50:00,33.37,33.7,33.37,33.65,129700.0,17.7877,17.9636,17.7877,17.937,129700.0
2009-07-28 09:30:00,33.43,33.5,33.32,33.47,146800.0,17.8197,17.857,17.7611,17.841,146800.0
2009-07-28 09:40:00,33.47,33.56,33.44,33.55,44200.0,17.841,17.889,17.825,17.8837,44200.0
2009-07-28 09:50:00,33.54,33.55,33.42,33.5,51800.0,17.8783,17.8837,17.8144,17.857,51800.0
2009-07-28 10:00:00,33.48,33.49,33.34,33.43,64700.0,17.8464,17.8517,17.7717,17.8197,64700.0
2009-07-28 10:10:00,33.43,33.47,33.16,33.26,58600.0,17.8197,17.841,17.6758,17.7291,58600.0
2009-07-28 10:20:00,33.25,33.38,33.21,33.38,57400.0,17.7238,17.7931,17.7024,17.7931,57400.0
2009-07-28 10:30:00,33.36,33.41,33.35,33.41,16700.0,17.7824,17.809,17.7771,17.809,16700.0
2009-07-28 10:40:00,33.4,33.5,33.39,33.5,25900.0,17.8037,17.857,17.7984,17.857,25900.0
2009-07-28 10:50:00,33.51,33.54,33.48,33.53,15300.0,17.8624,17.8783,17.8464,17.873,15300.0
2009-07-28 11:00:00,33.52,33.53,33.38,33.39,40800.0,17.8677,17.873,17.7931,17.7984,40800.0
2009-07-28 11:10:00,33.38,33.4,33.3,33.39,28600.0,17.7931,17.8037,17.7504,17.7984,28600.0
2009-07-28 11:20:00,33.39,33.39,33.25,33.27,22400.0,17.7984,17.7984,17.7238,17.7344,22400.0
2009-07-28 11:30:00,33.26,33.26,33.11,33.18,44000.0,17.7291,17.7291,17.6491,17.6864,44000.0
2009-07-28 11:40:00,33.2,33.32,33.19,33.29,14300.0,17.6971,17.7611,17.6918,17.7451,14300.0
2009-07-28 11:50:00,33.28,33.28,33.21,33.25,17100.0,17.7398,17.7398,17.7024,17.7238,17100.0
2009-07-28 12:00:00,33.25,33.26,33.17,33.25,18000.0,17.7238,17.7291,17.6811,17.7238,18000.0
2009-07-28 12:10:00,33.26,33.32,33.26,33.27,12200.0,17.7291,17.7611,17.7291,17.7344,12200.0
2009-07-28 12:20:00,33.27,33.27,33.21,33.23,12100.0,17.7344,17.7344,17.7024,17.7131,12100.0
2009-07-28 12:30:00,33.22,33.33,33.22,33.31,11500.0,17.7078,17.7664,17.7078,17.7557,11500.0
2009-07-28 12:40:00,33.32,33.33,33.26,33.26,17600.0,17.7611,17.7664,17.7291,17.7291,17600.0
2009-07-28 12:50:00,33.24,33.29,33.23,33.29,18000.0,17.7184,17.7451,17.7131,17.7451,18000.0
2009-07-28 13:00:00,33.29,33.3,33.22,33.28,21800.0,17.7451,17.7504,17.7078,17.7398,21800.0
2009-07-28 13:10:00,33.28,33.4,33.28,33.35,13200.0,17.7398,17.8037,17.7398,17.7771,13200.0
2009-07-28 13:20:00,33.35,33.51,33.35,33.46,14800.0,17.7771,17.8624,17.7771,17.8357,14800.0
2009-07-28 13:30:00,33.46,33.52,33.43,33.46,21500.0,17.8357,17.8677,17.8197,17.8357,21500.0
2009-07-28 13:40:00,33.47,33.48,33.42,33.45,20100.0,17.841,17.8464,17.8144,17.8304,20100.0
2009-07-28 13:50:00,33.46,33.59,33.43,33.53,38400.0,17.8357,17.905,17.8197,17.873,38400.0
2009-07-28 14:00:00,33.52,33.56,33.44,33.56,18800.0,17.8677,17.889,17.825,17.889,18800.0
2009-07-28 14:10:00,33.56,33.57,33.51,33.52,17800.0,17.889,17.8943,17.8624,17.8677,17800.0
2009-07-28 14:20:00,33.52,33.6,33.52,33.57,24800.0,17.8677,17.9103,17.8677,17.8943,24800.0
2009-07-28 14:30:00,33.58,33.69,33.57,33.67,56400.0,17.8997,17.9583,17.8943,17.9476,56400.0
2009-07-28 14:40:00,33.66,33.7,33.55,33.58,56500.0,17.9423,17.9636,17.8837,17.8997,56500.0
2009-07-28 14:50:00,33.56,33.57,33.43,33.44,57700.0,17.889,17.8943,17.8197,17.825,57700.0
2009-07-28 15:00:00,33.45,33.54,33.41,33.47,37400.0,17.8304,17.8783,17.809,17.841,37400.0
2009-07-28 15:10:00,33.48,33.61,33.47,33.5,43700.0,17.8464,17.9157,17.841,17.857,43700.0
2009-07-28 15:20:00,33.52,33.59,33.48,33.59,42400.0,17.8677,17.905,17.8464,17.905,42400.0
2009-07-28 15:30:00,33.58,33.65,33.54,33.55,85600.0,17.8997,17.937,17.8783,17.8837,85600.0
2009-07-28 15:40:00,33.54,33.75,33.54,33.72,32800.0,17.8783,17.9903,17.8783,17.9743,32800.0
2009-07-28 15:50:00,33.72,33.73,33.56,33.59,40100.0,17.9743,17.9796,17.889,17.905,40100.0
2009-07-29 09:30:00,33.38,33.45,33.28,33.3,79800.0,17.7931,17.8304,17.7398,17.7504,79800.0
2009-07-29 09:40:00,33.3,33.44,33.27,33.34,33500.0,17.7504,17.825,17.7344,17.7717,33500.0
2009-07-29 09:50:00,33.35,33.49,33.26,33.46,18600.0,17.7771,17.8517,17.7291,17.8357,18600.0
2009-07-29 10:00:00,33.5,33.62,33.41,33.47,30100.0,17.857,17.921,17.809,17.841,30100.0
2009-07-29 10:10:00,33.47,33.54,33.37,33.38,53000.0,17.841,17.8783,17.7877,17.7931,53000.0
2009-07-29 10:20:00,33.37,33.5,33.36,33.5,44700.0,17.7877,17.857,17.7824,17.857,44700.0
2009-07-29 10:30:00,33.49,33.49,33.36,33.37,30900.0,17.8517,17.8517,17.7824,17.7877,30900.0
2009-07-29 10:40:00,33.36,33.46,33.35,33.45,22400.0,17.7824,17.8357,17.7771,17.8304,22400.0
2009-07-29 10:50:00,33.44,33.46,33.32,33.32,17800.0,17.825,17.8357,17.7611,17.7611,17800.0
2009-07-29 11:00:00,33.31,33.38,33.27,33.38,34400.0,17.7557,17.7931,17.7344,17.7931,34400.0
2009-07-29 11:10:00,33.38,33.4,33.27,33.33,23600.0,17.7931,17.8037,17.7344,17.7664,23600.0
2009-07-29 11:20:00,33.34,33.35,33.25,33.27,9700.0,17.7717,17.7771,17.7238,17.7344,9700.0
2009-07-29 11:30:00,33.27,33.3,33.25,33.26,10700.0,17.7344,17.7504,17.7238,17.7291,10700.0
2009-07-29 11:40:00,33.26,33.32,33.22,33.32,24400.0,17.7291,17.7611,17.7078,17.7611,24400.0
2009-07-29 11:50:00,33.32,33.38,33.28,33.37,12200.0,17.7611,17.7931,17.7398,17.7877,12200.0
2009-07-29 12:00:00,33.36,33.38,33.32,33.33,24600.0,17.7824,17.7931,17.7611,17.7664,24600.0
2009-07-29 12:10:00,33.32,33.34,33.27,33.28,15900.0,17.7611,17.7717,17.7344,17.7398,15900.0
2009-07-29 12:20:00,33.3,33.34,33.25,33.31,19000.0,17.7504,17.7717,17.7238,17.7557,19000.0
2009-07-29 12:30:00,33.31,33.37,33.3,33.37,12000.0,17.7557,17.7877,17.7504,17.7877,12000.0
2009-07-29 12:40:00,33.37,33.37,33.31,33.33,15400.0,17.7877,17.7877,17.7557,17.7664,15400.0
2009-07-29 12:50:00,33.34,33.37,33.3,33.3,15100.0,17.7717,17.7877,17.7504,17.7504,15100.0
2009-07-29 13:00:00,33.29,33.29,33.16,33.17,52500.0,17.7451,17.7451,17.6758,17.6811,52500.0
2009-07-29 13:10:00,33.15,33.21,33.12,33.17,18500.0,17.6705,17.7024,17.6545,17.6811,18500.0
2009-07-29 13:20:00,33.17,33.17,33.06,33.1,14800.0,17.6811,17.6811,17.6225,17.6438,14800.0
2009-07-29 13:30:00,33.1,33.12,33.06,33.12,33400.0,17.6438,17.6545,17.6225,17.6545,33400.0
2009-07-29 13:40:00,33.12,33.13,33.09,33.11,17700.0,17.6545,17.6598,17.6385,17.6491,17700.0
2009-07-29 13:50:00,33.1,33.13,33.08,33.13,13200.0,17.6438,17.6598,17.6331,17.6598,13200.0
2009-07-29 14:00:00,33.14,33.16,32.95,32.96,59100.0,17.6651,17.6758,17.5638,17.5692,59100.0
2009-07-29 14:10:00,32.97,33.01,32.93,32.99,16800.0,17.5745,17.5958,17.5532,17.5852,16800.0
2009-07-29 14:20:00,32.96,33.1,32.94,33.07,19200.0,17.5692,17.6438,17.5585,17.6278,19200.0
2009-07-29 14:30:00,33.09,33.09,33.02,33.04,21500.0,17.6385,17.6385,17.6012,17.6118,21500.0
2009-07-29 14:40:00,33.04,33.04,32.95,32.98,39100.0,17.6118,17.6118,17.5638,17.5798,39100.0
2009-07-29 14:50:00,32.99,33.01,32.93,32.94,38400.0,17.5852,17.5958,17.5532,17.5585,38400.0
2009-07-29 15:00:00,32.94,33.07,32.94,33.01,19100.0,17.5585,17.6278,17.5585,17.5958,19100.0
2009-07-29 15:10:00,33.03,33.13,33.03,33.09,32000.0,17.6065,17.6598,17.6065,17.6385,32000.0
2009-07-29 15:20:00,33.09,33.19,33.09,33.19,28300.0,17.6385,17.6918,17.6385,17.6918,28300.0
2009-07-29 15:30:00,33.19,33.41,33.16,33.39,43700.0,17.6918,17.809,17.6758,17.7984,43700.0
2009-07-29 15:40:00,33.39,33.45,33.32,33.39,50300.0,17.7984,17.8304,17.7611,17.7984,50300.0
2009-07-29 15:50:00,33.38,33.38,33.17,33.22,43300.0,17.7931,17.7931,17.6811,17.7078,43300.0
2009-07-30 09:30:00,33.78,34.18,33.71,34.14,151200.0,18.0063,18.2195,17.969,18.1982,151200.0
2009-07-30 09:40:00,34.15,34.2,34.04,34.09,32000.0,18.2035,18.2302,18.1449,18.1715,32000.0
2009-07-30 09:50:00,34.1,34.43,34.09,34.39,41800.0,18.1768,18.3528,18.1715,18.3314,41800.0
2009-07-30 10:00:00,34.4,34.6,34.4,34.59,65200.0,18.3368,18.4434,18.3368,18.438,65200.0
2009-07-30 10:10:00,34.59,34.65,34.46,34.62,83500.0,18.438,18.47,18.3687,18.454,83500.0
2009-07-30 10:20:00,34.63,34.66,34.5,34.55,52400.0,18.4594,18.4754,18.3901,18.4167,52400.0
2009-07-30 10:30:00,34.56,34.72,34.56,34.71,50100.0,18.422,18.5073,18.422,18.502,50100.0
2009-07-30 10:40:00,34.72,34.79,34.7,34.78,48100.0,18.5073,18.5446,18.4967,18.5393,48100.0
2009-07-30 10:50:00,34.78,34.88,34.73,34.87,48400.0,18.5393,18.5926,18.5127,18.5873,48400.0
2009-07-30 11:00:00,34.87,34.91,34.65,34.65,51700.0,18.5873,18.6086,18.47,18.47,51700.0
2009-07-30 11:10:00,34.65,34.72,34.65,34.72,21500.0,18.47,18.5073,18.47,18.5073,21500.0
2009-07-30 11:20:00,34.72,34.75,34.7,34.73,31000.0,18.5073,18.5233,18.4967,18.5127,31000.0
2009-07-30 11:30:00,34.72,34.74,34.63,34.64,53500.0,18.5073,18.518,18.4594,18.4647,53500.0
2009-07-30 11:40:00,34.63,34.64,34.44,34.49,47800.0,18.4594,18.4647,18.3581,18.3847,47800.0
2009-07-30 11:50:00,34.47,34.48,34.28,34.3,39500.0,18.3741,18.3794,18.2728,18.2835,39500.0
2009-07-30 12:00:00,34.31,34.43,34.31,34.39,52400.0,18.2888,18.3528,18.2888,18.3314,52400.0
2009-07-30 12:10:00,34.39,34.4,34.34,34.39,19200.0,18.3314,18.3368,18.3048,18.3314,19200.0
2009-07-30 12:20:00,34.4,34.4,34.34,34.34,13200.0,18.3368,18.3368,18.3048,18.3048,13200.0
2009-07-30 12:30:00,34.35,34.5,34.34,34.47,20500.0,18.3101,18.3901,18.3048,18.3741,20500.0
2009-07-30 12:40:00,34.47,34.51,34.44,34.47,12800.0,18.3741,18.3954,18.3581,18.3741,12800.0
2009-07-30 12:50:00,34.44,34.46,34.4,34.42,20100.0,18.3581,18.3687,18.3368,18.3474,20100.0
2009-07-30 13:00:00,34.42,34.6,34.42,34.53,53000.0,18.3474,18.4434,18.3474,18.4061,53000.0
2009-07-30 13:10:00,34.54,34.55,34.43,34.48,15900.0,18.4114,18.4167,18.3528,18.3794,15900.0
2009-07-30 13:20:00,34.49,34.63,34.49,34.61,21100.0,18.3847,18.4594,18.3847,18.4487,21100.0
2009-07-30 13:30:00,34.61,34.66,34.59,34.65,26500.0,18.4487,18.4754,18.438,18.47,26500.0
2009-07-30 13:40:00,34.66,34.74,34.65,34.72,22100.0,18.4754,18.518,18.47,18.5073,22100.0
2009-07-30 13:50:00,34.72,34.78,34.64,34.64,30000.0,18.5073,18.5393,18.4647,18.4647,30000.0
2009-07-30 14:00:00,34.66,34.73,34.65,34.65,36400.0,18.4754,18.5127,18.47,18.47,36400.0
2009-07-30 14:10:00,34.66,34.68,34.59,34.63,43200.0,18.4754,18.486,18.438,18.4594,43200.0
2009-07-30 14:20:00,34.63,34.65,34.57,34.64,31300.0,18.4594,18.47,18.4274,18.4647,31300.0
2009-07-30 14:30:00,34.64,34.67,34.61,34.67,30400.0,18.4647,18.4807,18.4487,18.4807,30400.0
2009-07-30 14:40:00,34.68,34.7,34.65,34.67,33300.0,18.486,18.4967,18.47,18.4807,33300.0
2009-07-30 14:50:00,34.67,34.81,34.66,34.77,51600.0,18.4807,18.5553,18.4754,18.534,51600.0
2009-07-30 15:00:00,34.77,34.85,34.77,34.82,39700.0,18.534,18.5766,18.534,18.5606,39700.0
2009-07-30 15:10:00,34.81,34.82,34.72,34.8,52900.0,18.5553,18.5606,18.5073,18.55,52900.0
2009-07-30 15:20:00,34.81,34.87,34.73,34.78,45800.0,18.5553,18.5873,18.5127,18.5393,45800.0
2009-07-30 15:30:00,34.79,34.79,34.49,34.57,71800.0,18.5446,18.5446,18.3847,18.4274,71800.0
2009-07-30 15:40:00,34.56,34.56,34.29,34.48,117800.0,18.422,18.422,18.2781,18.3794,117800.0
2009-07-30 15:50:00,34.5,34.55,34.33,34.41,177700.0,18.3901,18.4167,18.2994,18.3421,177700.0
2009-07-31 09:30:00,34.38,34.5,34.12,34.5,201600.0,18.3261,18.3901,18.1875,18.3901,201600.0
2009-07-31 09:40:00,34.48,34.7,34.48,34.56,42100.0,18.3794,18.4967,18.3794,18.422,42100.0
2009-07-31 09:50:00,34.56,34.61,34.26,34.26,46400.0,18.422,18.4487,18.2621,18.2621,46400.0
2009-07-31 10:00:00,34.25,34.36,34.01,34.34,86600.0,18.2568,18.3154,18.1289,18.3048,86600.0
2009-07-31 10:10:00,34.36,34.39,34.21,34.23,70900.0,18.3154,18.3314,18.2355,18.2461,70900.0
2009-07-31 10:20:00,34.22,34.4,34.22,34.3,48000.0,18.2408,18.3368,18.2408,18.2835,48000.0
2009-07-31 10:30:00,34.31,34.44,34.31,34.42,47700.0,18.2888,18.3581,18.2888,18.3474,47700.0
2009-07-31 10:40:00,34.42,34.57,34.4,34.45,50600.0,18.3474,18.4274,18.3368,18.3634,50600.0
2009-07-31 10:50:00,34.44,34.53,34.43,34.44,29400.0,18.3581,18.4061,18.3528,18.3581,29400.0
2009-07-31 11:00:00,34.43,34.45,34.39,34.45,48000.0,18.3528,18.3634,18.3314,18.3634,48000.0
2009-07-31 11:10:00,34.45,34.49,34.34,34.35,45600.0,18.3634,18.3847,18.3048,18.3101,45600.0
2009-07-31 11:20:00,34.35,34.44,34.34,34.35,17200.0,18.3101,18.3581,18.3048,18.3101,17200.0
2009-07-31 11:30:00,34.33,34.38,34.25,34.3,35700.0,18.2994,18.3261,18.2568,18.2835,35700.0
2009-07-31 11:40:00,34.29,34.32,34.23,34.23,62600.0,18.2781,18.2941,18.2461,18.2461,62600.0
2009-07-31 11:50:00,34.22,34.28,34.22,34.28,34500.0,18.2408,18.2728,18.2408,18.2728,34500.0
2009-07-31 12:00:00,34.28,34.32,34.2,34.32,47400.0,18.2728,18.2941,18.2302,18.2941,47400.0
2009-07-31 12:10:00,34.31,34.33,34.27,34.31,61600.0,18.2888,18.2994,18.2675,18.2888,61600.0
2009-07-31 12:20:00,34.31,34.39,34.31,34.31,57700.0,18.2888,18.3314,18.2888,18.2888,57700.0
2009-07-31 12:30:00,34.32,34.32,34.22,34.28,33600.0,18.2941,18.2941,18.2408,18.2728,33600.0
2009-07-31 12:40:00,34.28,34.29,34.24,34.29,48800.0,18.2728,18.2781,18.2515,18.2781,48800.0
2009-07-31 12:50:00,34.28,34.33,34.25,34.31,54000.0,18.2728,18.2994,18.2568,18.2888,54000.0
2009-07-31 13:00:00,34.29,34.34,34.28,34.34,35600.0,18.2781,18.3048,18.2728,18.3048,35600.0
2009-07-31 13:10:00,34.34,34.36,34.33,34.34,33000.0,18.3048,18.3154,18.2994,18.3048,33000.0
2009-07-31 13:20:00,34.34,34.43,34.34,34.43,57100.0,18.3048,18.3528,18.3048,18.3528,57100.0
2009-07-31 13:30:00,34.44,34.47,34.42,34.45,44200.0,18.3581,18.3741,18.3474,18.3634,44200.0
2009-07-31 13:40:00,34.45,34.54,34.45,34.53,60400.0,18.3634,18.4114,18.3634,18.4061,60400.0
2009-07-31 13:50:00,34.53,34.55,34.51,34.52,41600.0,18.4061,18.4167,18.3954,18.4007,41600.0
2009-07-31 14:00:00,34.51,34.58,34.51,34.55,36200.0,18.3954,18.4327,18.3954,18.4167,36200.0
2009-07-31 14:10:00,34.56,34.67,34.55,34.62,47700.0,18.422,18.4807,18.4167,18.454,47700.0
2009-07-31 14:20:00,34.62,34.64,34.53,34.56,43800.0,18.454,18.4647,18.4061,18.422,43800.0
2009-07-31 14:30:00,34.55,34.57,34.42,34.42,33400.0,18.4167,18.4274,18.3474,18.3474,33400.0
2009-07-31 14:40:00,34.43,34.47,34.35,34.47,31600.0,18.3528,18.3741,18.3101,18.3741,31600.0
2009-07-31 14:50:00,34.47,34.54,34.39,34.52,46700.0,18.3741,18.4114,18.3314,18.4007,46700.0
2009-07-31 15:00:00,34.52,34.54,34.46,34.52,20800.0,18.4007,18.4114,18.3687,18.4007,20800.0
2009-07-31 15:10:00,34.53,34.55,34.49,34.52,31500.0,18.4061,18.4167,18.3847,18.4007,31500.0
2009-07-31 15:20:00,34.52,34.6,34.5,34.54,56200.0,18.4007,18.4434,18.3901,18.4114,56200.0
2009-07-31 15:30:00,34.52,34.55,34.44,34.45,71400.0,18.4007,18.4167,18.3581,18.3634,71400.0
2009-07-31 15:40:00,34.44,34.44,34.35,34.41,55600.0,18.3581,18.3581,18.3101,18.3421,55600.0
2009-07-31 15:50:00,34.39,34.52,34.33,34.4,144800.0,18.3314,18.4007,18.2994,18.3368,144800.0
2009-08-03 09:30:00,35.09,35.14,34.82,34.88,160100.0,18.7046,18.7312,18.5606,18.5926,160100.0
2009-08-03 09:40:00,34.88,34.91,34.72,34.82,74300.0,18.5926,18.6086,18.5073,18.5606,74300.0
2009-08-03 09:50:00,34.78,34.83,34.71,34.81,61000.0,18.5393,18.566,18.502,18.5553,61000.0
2009-08-03 10:00:00,34.82,34.89,34.6,34.61,120400.0,18.5606,18.598,18.4434,18.4487,120400.0
2009-08-03 10:10:00,34.6,34.9,34.58,34.82,173700.0,18.4434,18.6033,18.4327,18.5606,173700.0
2009-08-03 10:20:00,34.83,34.86,34.77,34.84,59500.0,18.566,18.582,18.534,18.5713,59500.0
2009-08-03 10:30:00,34.84,34.94,34.74,34.75,129000.0,18.5713,18.6246,18.518,18.5233,129000.0
2009-08-03 10:40:00,34.74,34.76,34.66,34.73,49400.0,18.518,18.5287,18.4754,18.5127,49400.0
2009-08-03 10:50:00,34.74,34.76,34.55,34.55,75800.0,18.518,18.5287,18.4167,18.4167,75800.0
2009-08-03 11:00:00,34.57,34.63,34.56,34.62,67100.0,18.4274,18.4594,18.422,18.454,67100.0
2009-08-03 11:10:00,34.6,34.62,34.43,34.5,57000.0,18.4434,18.454,18.3528,18.3901,57000.0
2009-08-03 11:20:00,34.49,34.67,34.48,34.62,90400.0,18.3847,18.4807,18.3794,18.454,90400.0
2009-08-03 11:30:00,34.62,34.69,34.61,34.67,34600.0,18.454,18.4913,18.4487,18.4807,34600.0
2009-08-03 11:40:00,34.69,34.71,34.64,34.7,58800.0,18.4913,18.502,18.4647,18.4967,58800.0
2009-08-03 11:50:00,34.7,34.73,34.67,34.72,33300.0,18.4967,18.5127,18.4807,18.5073,33300.0
2009-08-03 12:00:00,34.72,34.72,34.67,34.71,23000.0,18.5073,18.5073,18.4807,18.502,23000.0
2009-08-03 12:10:00,34.72,34.72,34.65,34.68,37800.0,18.5073,18.5073,18.47,18.486,37800.0
2009-08-03 12:20:00,34.66,34.72,34.66,34.72,35500.0,18.4754,18.5073,18.4754,18.5073,35500.0
2009-08-03 12:30:00,34.73,34.78,34.62,34.66,75600.0,18.5127,18.5393,18.454,18.4754,75600.0
2009-08-03 12:40:00,34.67,34.72,34.64,34.71,36600.0,18.4807,18.5073,18.4647,18.502,36600.0
2009-08-03 12:50:00,34.72,34.73,34.69,34.71,31900.0,18.5073,18.5127,18.4913,18.502,31900.0
2009-08-03 13:00:00,34.74,34.79,34.73,34.75,47700.0,18.518,18.5446,18.5127,18.5233,47700.0
2009-08-03 13:10:00,34.75,34.75,34.7,34.73,22800.0,18.5233,18.5233,18.4967,18.5127,22800.0
2009-08-03 13:20:00,34.74,34.76,34.7,34.7,15100.0,18.518,18.5287,18.4967,18.4967,15100.0
2009-08-03 13:30:00,34.72,34.77,34.69,34.71,29500.0,18.5073,18.534,18.4913,18.502,29500.0
2009-08-03 13:40:00,34.73,34.76,34.72,34.74,20800.0,18.5127,18.5287,18.5073,18.518,20800.0
2009-08-03 13:50:00,34.73,34.78,34.7,34.78,32400.0,18.5127,18.5393,18.4967,18.5393,32400.0
2009-08-03 14:00:00,34.78,34.85,34.77,34.84,65100.0,18.5393,18.5766,18.534,18.5713,65100.0
2009-08-03 14:10:00,34.84,34.91,34.84,34.91,51800.0,18.5713,18.6086,18.5713,18.6086,51800.0
2009-08-03 14:20:00,34.91,34.97,34.9,34.94,61100.0,18.6086,18.6406,18.6033,18.6246,61100.0
2009-08-03 14:30:00,34.93,34.94,34.87,34.91,76900.0,18.6193,18.6246,18.5873,18.6086,76900.0
2009-08-03 14:40:00,34.92,34.96,34.89,34.91,55700.0,18.6139,18.6353,18.598,18.6086,55700.0
2009-08-03 14:50:00,34.91,34.91,34.83,34.86,58900.0,18.6086,18.6086,18.566,18.582,58900.0
2009-08-03 15:00:00,34.85,34.92,34.85,34.88,52000.0,18.5766,18.6139,18.5766,18.5926,52000.0
2009-08-03 15:10:00,34.89,34.91,34.86,34.86,42900.0,18.598,18.6086,18.582,18.582,42900.0
2009-08-03 15:20:00,34.88,34.9,34.84,34.9,59400.0,18.5926,18.6033,18.5713,18.6033,59400.0
2009-08-03 15:30:00,34.89,34.92,34.86,34.86,36800.0,18.598,18.6139,18.582,18.582,36800.0
2009-08-03 15:40:00,34.84,34.91,34.77,34.83,66500.0,18.5713,18.6086,18.534,18.566,66500.0
2009-08-03 15:50:00,34.85,35.02,34.85,34.97,116100.0,18.5766,18.6672,18.5766,18.6406,116100.0
2009-08-04 09:30:00,34.79,34.82,34.52,34.66,155100.0,18.5446,18.5606,18.4007,18.4754,155100.0
2009-08-04 09:40:00,34.71,34.81,34.67,34.78,71600.0,18.502,18.5553,18.4807,18.5393,71600.0
2009-08-04 09:50:00,34.79,34.89,34.71,34.88,73200.0,18.5446,18.598,18.502,18.5926,73200.0
2009-08-04 10:00:00,34.9,35.04,34.89,34.99,116200.0,18.6033,18.6779,18.598,18.6513,116200.0
2009-08-04 10:10:00,34.99,35.11,34.98,34.99,77300.0,18.6513,18.7152,18.6459,18.6513,77300.0
2009-08-04 10:20:00,34.97,35.04,34.93,34.99,74300.0,18.6406,18.6779,18.6193,18.6513,74300.0
2009-08-04 10:30:00,34.98,35.04,34.94,34.99,42400.0,18.6459,18.6779,18.6246,18.6513,42400.0
2009-08-04 10:40:00,34.99,35.07,34.97,35.03,52900.0,18.6513,18.6939,18.6406,18.6726,52900.0
2009-08-04 10:50:00,35.03,35.19,35.01,35.19,75900.0,18.6726,18.7579,18.6619,18.7579,75900.0
2009-08-04 11:00:00,35.2,35.49,35.2,35.49,75600.0,18.7632,18.9178,18.7632,18.9178,75600.0
2009-08-04 11:10:00,35.49,35.76,35.49,35.75,108400.0,18.9178,19.0617,18.9178,19.0564,108400.0
2009-08-04 11:20:00,35.76,35.83,35.7,35.83,60100.0,19.0617,19.099,19.0297,19.099,60100.0
2009-08-04 11:30:00,35.83,35.98,35.82,35.96,58500.0,19.099,19.179,19.0937,19.1683,58500.0
2009-08-04 11:40:00,35.95,36.22,35.95,36.13,68800.0,19.163,19.3069,19.163,19.2589,68800.0
2009-08-04 11:50:00,36.11,36.22,36.08,36.19,68800.0,19.2483,19.3069,19.2323,19.2909,68800.0
2009-08-04 12:00:00,36.17,36.26,36.12,36.26,53900.0,19.2803,19.3282,19.2536,19.3282,53900.0
2009-08-04 12:10:00,36.26,36.45,36.25,36.44,79300.0,19.3282,19.4295,19.3229,19.4242,79300.0
2009-08-04 12:20:00,36.44,36.88,36.44,36.84,108600.0,19.4242,19.6587,19.4242,19.6374,108600.0
2009-08-04 12:30:00,36.84,36.88,36.7,36.72,68000.0,19.6374,19.6587,19.5628,19.5734,68000.0
2009-08-04 12:40:00,36.71,36.73,36.64,36.71,75600.0,19.5681,19.5788,19.5308,19.5681,75600.0
2009-08-04 12:50:00,36.71,36.82,36.63,36.8,87900.0,19.5681,19.6267,19.5255,19.6161,87900.0
2009-08-04 13:00:00,36.82,36.88,36.76,36.84,36300.0,19.6267,19.6587,19.5947,19.6374,36300.0
2009-08-04 13:10:00,36.85,36.98,36.83,36.88,79100.0,19.6427,19.712,19.6321,19.6587,79100.0
2009-08-04 13:20:00,36.86,37.11,36.84,37.11,93600.0,19.6481,19.7813,19.6374,19.7813,93600.0
2009-08-04 13:30:00,37.11,37.14,37.03,37.03,56800.0,19.7813,19.7973,19.7387,19.7387,56800.0
2009-08-04 13:40:00,37.04,37.05,36.76,36.76,50100.0,19.744,19.7493,19.5947,19.5947,50100.0
2009-08-04 13:50:00,36.76,36.77,36.41,36.46,140600.0,19.5947,19.6001,19.4082,19.4348,140600.0
2009-08-04 14:00:00,36.45,36.57,36.42,36.5,89900.0,19.4295,19.4935,19.4135,19.4562,89900.0
2009-08-04 14:10:00,36.52,36.64,36.5,36.59,84700.0,19.4668,19.5308,19.4562,19.5041,84700.0
2009-08-04 14:20:00,36.6,36.77,36.57,36.76,64100.0,19.5095,19.6001,19.4935,19.5947,64100.0
2009-08-04 14:30:00,36.75,36.87,36.74,36.86,42100.0,19.5894,19.6534,19.5841,19.6481,42100.0
2009-08-04 14:40:00,36.86,36.91,36.8,36.8,65100.0,19.6481,19.6747,19.6161,19.6161,65100.0
2009-08-04 14:50:00,36.8,36.8,36.61,36.72,150700.0,19.6161,19.6161,19.5148,19.5734,150700.0
2009-08-04 15:00:00,36.71,36.85,36.68,36.8,101500.0,19.5681,19.6427,19.5521,19.6161,101500.0
2009-08-04 15:10:00,36.81,36.83,36.71,36.77,65400.0,19.6214,19.6321,19.5681,19.6001,65400.0
2009-08-04 15:20:00,36.78,36.84,36.74,36.77,83900.0,19.6054,19.6374,19.5841,19.6001,83900.0
2009-08-04 15:30:00,36.76,36.79,36.65,36.65,97200.0,19.5947,19.6107,19.5361,19.5361,97200.0
2009-08-04 15:40:00,36.65,36.77,36.65,36.74,142300.0,19.5361,19.6001,19.5361,19.5841,142300.0
2009-08-04 15:50:00,36.74,36.93,36.74,36.84,236100.0,19.5841,19.6854,19.5841,19.6374,236100.0
2009-08-05 09:30:00,36.9,37.15,36.68,37.14,163900.0,19.6694,19.8026,19.5521,19.7973,163900.0
2009-08-05 09:40:00,37.15,37.58,37.07,37.26,272000.0,19.8026,20.0318,19.76,19.8613,272000.0
2009-08-05 09:50:00,37.25,37.26,37.04,37.17,178100.0,19.8559,19.8613,19.744,19.8133,178100.0
2009-08-05 10:00:00,37.17,37.22,36.85,36.94,387000.0,19.8133,19.8399,19.6427,19.6907,387000.0
2009-08-05 10:10:00,36.95,36.98,36.7,36.7,174500.0,19.696,19.712,19.5628,19.5628,174500.0
2009-08-05 10:20:00,36.71,37.06,36.61,37.04,156600.0,19.5681,19.7547,19.5148,19.744,156600.0
2009-08-05 10:30:00,37.03,37.03,36.91,36.92,60900.0,19.7387,19.7387,19.6747,19.68,60900.0
2009-08-05 10:40:00,36.93,37.11,36.91,36.97,108700.0,19.6854,19.7813,19.6747,19.7067,108700.0
2009-08-05 10:50:00,36.96,37.07,36.9,37.05,35300.0,19.7014,19.76,19.6694,19.7493,35300.0
2009-08-05 11:00:00,37.04,37.12,36.98,37.12,40900.0,19.744,19.7866,19.712,19.7866,40900.0
2009-08-05 11:10:00,37.12,37.24,37.12,37.19,96300.0,19.7866,19.8506,19.7866,19.824,96300.0
2009-08-05 11:20:00,37.19,37.29,37.17,37.27,101300.0,19.824,19.8773,19.8133,19.8666,101300.0
2009-08-05 11:30:00,37.27,37.28,37.12,37.16,99700.0,19.8666,19.8719,19.7866,19.808,99700.0
2009-08-05 11:40:00,37.18,37.29,37.18,37.29,34200.0,19.8186,19.8773,19.8186,19.8773,34200.0
2009-08-05 11:50:00,37.29,37.33,37.26,37.29,18900.0,19.8773,19.8986,19.8613,19.8773,18900.0
2009-08-05 12:00:00,37.28,37.29,37.22,37.22,26500.0,19.8719,19.8773,19.8399,19.8399,26500.0
2009-08-05 12:10:00,37.22,37.36,37.2,37.36,46000.0,19.8399,19.9146,19.8293,19.9146,46000.0
2009-08-05 12:20:00,37.37,37.45,37.34,37.38,58500.0,19.9199,19.9625,19.9039,19.9252,58500.0
2009-08-05 12:30:00,37.38,37.41,37.33,37.33,46800.0,19.9252,19.9412,19.8986,19.8986,46800.0
2009-08-05 12:40:00,37.34,37.4,37.31,37.37,28700.0,19.9039,19.9359,19.8879,19.9199,28700.0
2009-08-05 12:50:00,37.37,37.38,37.22,37.22,42100.0,19.9199,19.9252,19.8399,19.8399,42100.0
2009-08-05 13:00:00,37.24,37.3,37.07,37.11,62200.0,19.8506,19.8826,19.76,19.7813,62200.0
2009-08-05 13:10:00,37.13,37.29,37.13,37.25,63300.0,19.792,19.8773,19.792,19.8559,63300.0
2009-08-05 13:20:00,37.24,37.36,37.18,37.33,54200.0,19.8506,19.9146,19.8186,19.8986,54200.0
2009-08-05 13:30:00,37.34,37.35,37.27,37.28,31900.0,19.9039,19.9092,19.8666,19.8719,31900.0
2009-08-05 13:40:00,37.28,37.36,37.28,37.31,58600.0,19.8719,19.9146,19.8719,19.8879,58600.0
2009-08-05 13:50:00,37.29,37.36,37.26,37.3,41300.0,19.8773,19.9146,19.8613,19.8826,41300.0
2009-08-05 14:00:00,37.31,37.4,37.28,37.4,77400.0,19.8879,19.9359,19.8719,19.9359,77400.0
2009-08-05 14:10:00,37.4,37.51,37.4,37.48,59800.0,19.9359,19.9945,19.9359,19.9785,59800.0
2009-08-05 14:20:00,37.49,37.62,37.43,37.61,80400.0,19.9839,20.0532,19.9519,20.0478,80400.0
2009-08-05 14:30:00,37.62,37.67,37.6,37.67,88500.0,20.0532,20.0798,20.0425,20.0798,88500.0
2009-08-05 14:40:00,37.68,38.06,37.66,38.06,127100.0,20.0852,20.2877,20.0745,20.2877,127100.0
2009-08-05 14:50:00,38.1,38.14,38.0,38.13,87200.0,20.309,20.3304,20.2557,20.325,87200.0
2009-08-05 15:00:00,38.14,38.3,38.14,38.25,100000.0,20.3304,20.4156,20.3304,20.389,100000.0
2009-08-05 15:10:00,38.24,38.35,38.24,38.24,103000.0,20.3837,20.4423,20.3837,20.3837,103000.0
2009-08-05 15:20:00,38.24,38.49,38.15,38.47,129600.0,20.3837,20.5169,20.3357,20.5063,129600.0
2009-08-05 15:30:00,38.47,38.47,38.12,38.27,183300.0,20.5063,20.5063,20.3197,20.3996,183300.0
2009-08-05 15:40:00,38.28,38.37,38.04,38.12,114800.0,20.405,20.453,20.277,20.3197,114800.0
2009-08-05 15:50:00,38.11,38.42,38.09,38.33,162300.0,20.3144,20.4796,20.3037,20.4316,162300.0
2009-08-06 09:30:00,38.87,39.45,38.68,39.25,506100.0,20.7195,21.0286,20.6182,20.922,506100.0
2009-08-06 09:40:00,39.27,39.81,39.15,39.18,516200.0,20.9327,21.2205,20.8687,20.8847,516200.0
2009-08-06 09:50:00,39.18,39.26,38.82,38.82,313100.0,20.8847,20.9274,20.6928,20.6928,313100.0
2009-08-06 10:00:00,38.79,38.98,38.53,38.69,335400.0,20.6768,20.7781,20.5382,20.6235,335400.0
2009-08-06 10:10:00,38.7,38.73,38.05,38.35,406100.0,20.6289,20.6448,20.2824,20.4423,406100.0
2009-08-06 10:20:00,38.33,38.53,38.19,38.5,172700.0,20.4316,20.5382,20.357,20.5222,172700.0
2009-08-06 10:30:00,38.48,38.8,38.45,38.79,96800.0,20.5116,20.6822,20.4956,20.6768,96800.0
2009-08-06 10:40:00,38.78,39.15,38.67,39.05,151000.0,20.6715,20.8687,20.6129,20.8154,151000.0
2009-08-06 10:50:00,39.05,39.09,38.83,38.96,73500.0,20.8154,20.8367,20.6982,20.7674,73500.0
2009-08-06 11:00:00,38.95,39.15,38.93,38.95,80100.0,20.7621,20.8687,20.7515,20.7621,80100.0
2009-08-06 11:10:00,38.95,39.19,38.94,39.05,87300.0,20.7621,20.89,20.7568,20.8154,87300.0
2009-08-06 11:20:00,39.05,39.24,39.05,39.21,57600.0,20.8154,20.9167,20.8154,20.9007,57600.0
2009-08-06 11:30:00,39.22,39.24,39.06,39.16,66000.0,20.906,20.9167,20.8208,20.8741,66000.0
2009-08-06 11:40:00,39.17,39.21,39.14,39.19,32400.0,20.8794,20.9007,20.8634,20.89,32400.0
2009-08-06 11:50:00,39.18,39.29,39.13,39.13,59700.0,20.8847,20.9434,20.8581,20.8581,59700.0
2009-08-06 12:00:00,39.13,39.14,38.82,38.95,129500.0,20.8581,20.8634,20.6928,20.7621,129500.0
2009-08-06 12:10:00,38.93,38.97,38.79,38.89,85300.0,20.7515,20.7728,20.6768,20.7301,85300.0
2009-08-06 12:20:00,38.9,38.99,38.85,38.89,43400.0,20.7355,20.7834,20.7088,20.7301,43400.0
2009-08-06 12:30:00,38.89,39.01,38.87,39.0,31200.0,20.7301,20.7941,20.7195,20.7888,31200.0
2009-08-06 12:40:00,39.01,39.18,39.0,39.12,36800.0,20.7941,20.8847,20.7888,20.8527,36800.0
2009-08-06 12:50:00,39.12,39.12,38.94,39.02,61700.0,20.8527,20.8527,20.7568,20.7994,61700.0
2009-08-06 13:00:00,39.01,39.05,38.96,39.01,50100.0,20.7941,20.8154,20.7674,20.7941,50100.0
2009-08-06 13:10:00,39.03,39.15,39.01,39.08,40000.0,20.8048,20.8687,20.7941,20.8314,40000.0
2009-08-06 13:20:00,39.07,39.15,39.03,39.04,48400.0,20.8261,20.8687,20.8048,20.8101,48400.0
2009-08-06 13:30:00,39.05,39.21,39.01,39.03,30700.0,20.8154,20.9007,20.7941,20.8048,30700.0
2009-08-06 13:40:00,39.02,39.03,38.59,38.61,128600.0,20.7994,20.8048,20.5702,20.5809,128600.0
2009-08-06 13:50:00,38.6,38.66,38.53,38.57,81800.0,20.5756,20.6075,20.5382,20.5596,81800.0
2009-08-06 14:00:00,38.56,38.56,38.21,38.32,203400.0,20.5542,20.5542,20.3677,20.4263,203400.0
2009-08-06 14:10:00,38.3,38.35,38.17,38.27,154800.0,20.4156,20.4423,20.3463,20.3996,154800.0
2009-08-06 14:20:00,38.27,38.46,38.17,38.35,170500.0,20.3996,20.5009,20.3463,20.4423,170500.0
2009-08-06 14:30:00,38.36,38.44,38.24,38.39,81800.0,20.4476,20.4903,20.3837,20.4636,81800.0
2009-08-06 14:40:00,38.41,38.43,38.22,38.32,92200.0,20.4743,20.4849,20.373,20.4263,92200.0
2009-08-06 14:50:00,38.31,38.47,38.28,38.31,158700.0,20.421,20.5063,20.405,20.421,158700.0
2009-08-06 15:00:00,38.3,38.42,38.27,38.39,136000.0,20.4156,20.4796,20.3996,20.4636,136000.0
2009-08-06 15:10:00,38.4,38.51,38.28,38.47,117500.0,20.4689,20.5276,20.405,20.5063,117500.0
2009-08-06 15:20:00,38.47,38.58,38.41,38.45,156300.0,20.5063,20.5649,20.4743,20.4956,156300.0
2009-08-06 15:30:00,38.45,38.54,38.25,38.36,223600.0,20.4956,20.5436,20.389,20.4476,223600.0
2009-08-06 15:40:00,38.35,38.39,38.17,38.19,145600.0,20.4423,20.4636,20.3463,20.357,145600.0
2009-08-06 15:50:00,38.21,38.21,38.02,38.02,328800.0,20.3677,20.3677,20.2664,20.2664,328800.0
2009-08-07 09:30:00,38.92,39.08,38.34,38.51,284800.0,20.7461,20.8314,20.437,20.5276,284800.0
2009-08-07 09:40:00,38.5,39.16,38.5,39.15,398400.0,20.5222,20.8741,20.5222,20.8687,398400.0
2009-08-07 09:50:00,39.15,39.3,39.02,39.04,234100.0,20.8687,20.9487,20.7994,20.8101,234100.0
2009-08-07 10:00:00,39.04,39.07,38.8,38.94,320000.0,20.8101,20.8261,20.6822,20.7568,320000.0
2009-08-07 10:10:00,38.94,39.12,38.89,39.06,107800.0,20.7568,20.8527,20.7301,20.8208,107800.0
2009-08-07 10:20:00,39.07,39.24,38.97,39.23,127100.0,20.8261,20.9167,20.7728,20.9114,127100.0
2009-08-07 10:30:00,39.25,39.54,39.18,39.5,210900.0,20.922,21.0766,20.8847,21.0553,210900.0
2009-08-07 10:40:00,39.5,39.57,39.29,39.55,221400.0,21.0553,21.0926,20.9434,21.0819,221400.0
2009-08-07 10:50:00,39.55,39.92,39.51,39.66,219700.0,21.0819,21.2792,21.0606,21.1406,219700.0
2009-08-07 11:00:00,39.66,40.02,39.65,39.78,141100.0,21.1406,21.3325,21.1352,21.2045,141100.0
2009-08-07 11:10:00,39.78,39.93,39.71,39.76,81900.0,21.2045,21.2845,21.1672,21.1939,81900.0
2009-08-07 11:20:00,39.77,39.94,39.76,39.89,70100.0,21.1992,21.2898,21.1939,21.2632,70100.0
2009-08-07 11:30:00,39.87,39.98,39.81,39.94,51600.0,21.2525,21.3112,21.2205,21.2898,51600.0
2009-08-07 11:40:00,39.95,39.95,39.63,39.85,107700.0,21.2952,21.2952,21.1246,21.2419,107700.0
2009-08-07 11:50:00,39.85,40.11,39.85,40.0,88100.0,21.2419,21.3805,21.2419,21.3218,88100.0
2009-08-07 12:00:00,40.0,40.07,39.94,39.99,146700.0,21.3218,21.3591,21.2898,21.3165,146700.0
2009-08-07 12:10:00,40.0,40.03,39.9,39.96,41500.0,21.3218,21.3378,21.2685,21.3005,41500.0
2009-08-07 12:20:00,39.97,40.11,39.95,40.09,51400.0,21.3058,21.3805,21.2952,21.3698,51400.0
2009-08-07 12:30:00,40.08,40.17,40.07,40.13,124200.0,21.3645,21.4124,21.3591,21.3911,124200.0
2009-08-07 12:40:00,40.13,40.23,40.11,40.23,50700.0,21.3911,21.4444,21.3805,21.4444,50700.0
2009-08-07 12:50:00,40.21,40.41,40.21,40.37,114600.0,21.4338,21.5404,21.4338,21.519,114600.0
2009-08-07 13:00:00,40.37,40.51,40.36,40.47,142500.0,21.519,21.5937,21.5137,21.5723,142500.0
2009-08-07 13:10:00,40.47,40.55,40.42,40.49,121500.0,21.5723,21.615,21.5457,21.583,121500.0
2009-08-07 13:20:00,40.49,40.77,40.49,40.74,122900.0,21.583,21.7323,21.583,21.7163,122900.0
2009-08-07 13:30:00,40.74,40.87,40.68,40.82,103200.0,21.7163,21.7856,21.6843,21.7589,103200.0
2009-08-07 13:40:00,40.82,40.84,40.69,40.71,135600.0,21.7589,21.7696,21.6896,21.7003,135600.0
2009-08-07 13:50:00,40.69,40.69,40.61,40.66,65500.0,21.6896,21.6896,21.647,21.6736,65500.0
2009-08-07 14:00:00,40.67,40.86,40.67,40.86,96500.0,21.679,21.7802,21.679,21.7802,96500.0
2009-08-07 14:10:00,40.87,40.9,40.74,40.75,51500.0,21.7856,21.8016,21.7163,21.7216,51500.0
2009-08-07 14:20:00,40.74,40.87,40.58,40.67,99700.0,21.7163,21.7856,21.631,21.679,99700.0
2009-08-07 14:30:00,40.66,40.71,40.44,40.44,70500.0,21.6736,21.7003,21.5564,21.5564,70500.0
2009-08-07 14:40:00,40.42,40.46,40.29,40.32,115000.0,21.5457,21.567,21.4764,21.4924,115000.0
2009-08-07 14:50:00,40.32,40.39,40.3,40.35,29300.0,21.4924,21.5297,21.4817,21.5084,29300.0
2009-08-07 15:00:00,40.36,40.37,39.85,40.04,204300.0,21.5137,21.519,21.2419,21.3431,204300.0
2009-08-07 15:10:00,40.03,40.04,39.84,39.92,127000.0,21.3378,21.3431,21.2365,21.2792,127000.0
2009-08-07 15:20:00,39.91,40.13,39.71,40.06,201300.0,21.2738,21.3911,21.1672,21.3538,201300.0
2009-08-07 15:30:00,40.06,40.22,39.99,40.02,151200.0,21.3538,21.4391,21.3165,21.3325,151200.0
2009-08-07 15:40:00,40.04,40.25,40.04,40.19,134500.0,21.3431,21.4551,21.3431,21.4231,134500.0
2009-08-07 15:50:00,40.21,40.28,40.1,40.11,169700.0,21.4338,21.4711,21.3751,21.3805,169700.0
2009-08-10 09:30:00,40.02,40.02,39.57,39.57,321400.0,21.3325,21.3325,21.0926,21.0926,321400.0
2009-08-10 09:40:00,39.57,39.94,39.48,39.57,316500.0,21.0926,21.2898,21.0446,21.0926,316500.0
2009-08-10 09:50:00,39.58,39.82,39.46,39.74,226500.0,21.0979,21.2259,21.034,21.1832,226500.0
2009-08-10 10:00:00,39.73,39.74,39.39,39.48,234800.0,21.1779,21.1832,20.9967,21.0446,234800.0
2009-08-10 10:10:00,39.48,39.69,39.42,39.48,191700.0,21.0446,21.1566,21.0126,21.0446,191700.0
2009-08-10 10:20:00,39.47,39.76,39.43,39.75,103600.0,21.0393,21.1939,21.018,21.1886,103600.0
2009-08-10 10:30:00,39.74,39.77,39.53,39.63,117500.0,21.1832,21.1992,21.0713,21.1246,117500.0
2009-08-10 10:40:00,39.61,39.65,39.53,39.55,87000.0,21.1139,21.1352,21.0713,21.0819,87000.0
2009-08-10 10:50:00,39.55,39.7,39.55,39.65,85500.0,21.0819,21.1619,21.0819,21.1352,85500.0
2009-08-10 11:00:00,39.65,39.73,39.6,39.64,122200.0,21.1352,21.1779,21.1086,21.1299,122200.0
2009-08-10 11:10:00,39.65,39.77,39.6,39.66,133600.0,21.1352,21.1992,21.1086,21.1406,133600.0
2009-08-10 11:20:00,39.67,39.73,39.63,39.67,56100.0,21.1459,21.1779,21.1246,21.1459,56100.0
2009-08-10 11:30:00,39.68,39.73,39.64,39.73,26500.0,21.1512,21.1779,21.1299,21.1779,26500.0
2009-08-10 11:40:00,39.72,39.84,39.69,39.74,45500.0,21.1726,21.2365,21.1566,21.1832,45500.0
2009-08-10 11:50:00,39.74,39.84,39.73,39.83,30600.0,21.1832,21.2365,21.1779,21.2312,30600.0
2009-08-10 12:00:00,39.84,40.05,39.83,40.02,42200.0,21.2365,21.3485,21.2312,21.3325,42200.0
2009-08-10 12:10:00,40.03,40.08,39.94,39.97,44500.0,21.3378,21.3645,21.2898,21.3058,44500.0
2009-08-10 12:20:00,39.98,39.98,39.62,39.7,33000.0,21.3112,21.3112,21.1193,21.1619,33000.0
2009-08-10 12:30:00,39.67,39.73,39.63,39.72,63300.0,21.1459,21.1779,21.1246,21.1726,63300.0
2009-08-10 12:40:00,39.71,39.76,39.58,39.62,53500.0,21.1672,21.1939,21.0979,21.1193,53500.0
2009-08-10 12:50:00,39.63,39.67,39.51,39.51,93700.0,21.1246,21.1459,21.0606,21.0606,93700.0
2009-08-10 13:00:00,39.51,39.52,39.35,39.36,89400.0,21.0606,21.066,20.9753,20.9807,89400.0
2009-08-10 13:10:00,39.38,39.47,39.2,39.29,93000.0,20.9913,21.0393,20.8954,20.9434,93000.0
2009-08-10 13:20:00,39.29,39.36,39.1,39.22,139700.0,20.9434,20.9807,20.8421,20.906,139700.0
2009-08-10 13:30:00,39.22,39.4,39.08,39.24,104000.0,20.906,21.002,20.8314,20.9167,104000.0
2009-08-10 13:40:00,39.23,39.44,39.22,39.33,66700.0,20.9114,21.0233,20.906,20.9647,66700.0
2009-08-10 13:50:00,39.34,39.37,39.16,39.17,62500.0,20.97,20.986,20.8741,20.8794,62500.0
2009-08-10 14:00:00,39.18,39.2,39.08,39.11,100000.0,20.8847,20.8954,20.8314,20.8474,100000.0
2009-08-10 14:10:00,39.11,39.11,38.82,38.84,138000.0,20.8474,20.8474,20.6928,20.7035,138000.0
2009-08-10 14:20:00,38.84,39.04,38.83,39.01,67400.0,20.7035,20.8101,20.6982,20.7941,67400.0
2009-08-10 14:30:00,39.01,39.05,38.96,39.03,72800.0,20.7941,20.8154,20.7674,20.8048,72800.0
2009-08-10 14:40:00,39.03,39.1,38.96,38.96,67500.0,20.8048,20.8421,20.7674,20.7674,67500.0
2009-08-10 14:50:00,38.95,39.03,38.86,39.02,84300.0,20.7621,20.8048,20.7141,20.7994,84300.0
2009-08-10 15:00:00,39.02,39.16,38.99,39.11,163300.0,20.7994,20.8741,20.7834,20.8474,163300.0
2009-08-10 15:10:00,39.1,39.2,39.03,39.14,63100.0,20.8421,20.8954,20.8048,20.8634,63100.0
2009-08-10 15:20:00,39.15,39.2,39.07,39.12,81800.0,20.8687,20.8954,20.8261,20.8527,81800.0
2009-08-10 15:30:00,39.11,39.26,39.09,39.24,100600.0,20.8474,20.9274,20.8367,20.9167,100600.0
2009-08-10 15:40:00,39.23,39.37,39.14,39.34,128300.0,20.9114,20.986,20.8634,20.97,128300.0
2009-08-10 15:50:00,39.34,39.37,39.16,39.25,101900.0,20.97,20.986,20.8741,20.922,101900.0
2009-08-11 09:30:00,38.87,39.06,38.64,38.74,131700.0,20.7195,20.8208,20.5969,20.6502,131700.0
2009-08-11 09:40:00,38.73,38.73,38.17,38.2,210500.0,20.6448,20.6448,20.3463,20.3623,210500.0
2009-08-11 09:50:00,38.19,38.44,38.06,38.32,393500.0,20.357,20.4903,20.2877,20.4263,393500.0
2009-08-11 10:00:00,38.32,38.32,38.01,38.07,258400.0,20.4263,20.4263,20.2611,20.293,258400.0
2009-08-11 10:10:00,38.07,38.25,38.04,38.15,238600.0,20.293,20.389,20.277,20.3357,238600.0
2009-08-11 10:20:00,38.14,38.21,37.83,37.87,156500.0,20.3304,20.3677,20.1651,20.1864,156500.0
2009-08-11 10:30:00,37.86,37.98,37.75,37.95,150600.0,20.1811,20.2451,20.1225,20.2291,150600.0
2009-08-11 10:40:00,37.93,38.07,37.92,38.04,118100.0,20.2184,20.293,20.2131,20.277,118100.0
2009-08-11 10:50:00,38.03,38.08,37.97,38.02,201200.0,20.2717,20.2984,20.2397,20.2664,201200.0
2009-08-11 11:00:00,37.99,38.04,37.86,37.87,72700.0,20.2504,20.277,20.1811,20.1864,72700.0
2009-08-11 11:10:00,37.87,37.89,37.65,37.74,101600.0,20.1864,20.1971,20.0692,20.1171,101600.0
2009-08-11 11:20:00,37.75,37.89,37.75,37.88,46000.0,20.1225,20.1971,20.1225,20.1918,46000.0
2009-08-11 11:30:00,37.87,37.88,37.78,37.81,30700.0,20.1864,20.1918,20.1385,20.1544,30700.0
2009-08-11 11:40:00,37.81,37.92,37.8,37.83,75200.0,20.1544,20.2131,20.1491,20.1651,75200.0
2009-08-11 11:50:00,37.82,37.95,37.75,37.93,39200.0,20.1598,20.2291,20.1225,20.2184,39200.0
2009-08-11 12:00:00,37.9,37.92,37.86,37.89,33900.0,20.2024,20.2131,20.1811,20.1971,33900.0
2009-08-11 12:10:00,37.9,38.12,37.9,38.12,53700.0,20.2024,20.3197,20.2024,20.3197,53700.0
2009-08-11 12:20:00,38.12,38.12,37.93,37.96,57900.0,20.3197,20.3197,20.2184,20.2344,57900.0
2009-08-11 12:30:00,37.95,38.05,37.95,38.05,42800.0,20.2291,20.2824,20.2291,20.2824,42800.0
2009-08-11 12:40:00,38.04,38.05,37.87,37.87,39300.0,20.277,20.2824,20.1864,20.1864,39300.0
2009-08-11 12:50:00,37.88,37.97,37.82,37.94,50800.0,20.1918,20.2397,20.1598,20.2237,50800.0
2009-08-11 13:00:00,37.95,38.05,37.93,37.98,69700.0,20.2291,20.2824,20.2184,20.2451,69700.0
2009-08-11 13:10:00,37.97,38.03,37.87,38.02,41000.0,20.2397,20.2717,20.1864,20.2664,41000.0
2009-08-11 13:20:00,38.03,38.05,37.86,37.86,50400.0,20.2717,20.2824,20.1811,20.1811,50400.0
2009-08-11 13:30:00,37.87,38.03,37.87,38.01,74800.0,20.1864,20.2717,20.1864,20.2611,74800.0
2009-08-11 13:40:00,38.01,38.17,38.0,38.17,47500.0,20.2611,20.3463,20.2557,20.3463,47500.0
2009-08-11 13:50:00,38.17,38.31,38.17,38.19,87100.0,20.3463,20.421,20.3463,20.357,87100.0
2009-08-11 14:00:00,38.21,38.45,38.18,38.4,110500.0,20.3677,20.4956,20.3517,20.4689,110500.0
2009-08-11 14:10:00,38.41,38.45,38.25,38.3,161100.0,20.4743,20.4956,20.389,20.4156,161100.0
2009-08-11 14:20:00,38.31,38.35,38.16,38.21,106100.0,20.421,20.4423,20.341,20.3677,106100.0
2009-08-11 14:30:00,38.21,38.26,38.19,38.26,88200.0,20.3677,20.3943,20.357,20.3943,88200.0
2009-08-11 14:40:00,38.27,38.32,38.07,38.09,97100.0,20.3996,20.4263,20.293,20.3037,97100.0
2009-08-11 14:50:00,38.11,38.31,38.09,38.3,107700.0,20.3144,20.421,20.3037,20.4156,107700.0
2009-08-11 15:00:00,38.32,38.45,38.26,38.34,127400.0,20.4263,20.4956,20.3943,20.437,127400.0
2009-08-11 15:10:00,38.33,38.38,38.31,38.35,81900.0,20.4316,20.4583,20.421,20.4423,81900.0
2009-08-11 15:20:00,38.36,38.44,38.3,38.38,73800.0,20.4476,20.4903,20.4156,20.4583,73800.0
2009-08-11 15:30:00,38.39,38.39,38.26,38.34,65000.0,20.4636,20.4636,20.3943,20.437,65000.0
2009-08-11 15:40:00,38.35,38.49,38.3,38.3,113500.0,20.4423,20.5169,20.4156,20.4156,113500.0
2009-08-11 15:50:00,38.31,38.32,38.07,38.09,176800.0,20.421,20.4263,20.293,20.3037,176800.0
2009-08-12 09:30:00,38.05,38.84,38.01,38.64,237000.0,20.2824,20.7035,20.2611,20.5969,237000.0
2009-08-12 09:40:00,38.64,38.96,38.63,38.96,172900.0,20.5969,20.7674,20.5915,20.7674,172900.0
2009-08-12 09:50:00,38.97,39.07,38.86,38.94,248400.0,20.7728,20.8261,20.7141,20.7568,248400.0
2009-08-12 10:00:00,38.95,39.04,38.7,38.78,203700.0,20.7621,20.8101,20.6289,20.6715,203700.0
2009-08-12 10:10:00,38.77,38.85,38.65,38.85,202500.0,20.6662,20.7088,20.6022,20.7088,202500.0
2009-08-12 10:20:00,38.86,38.89,38.46,38.55,196800.0,20.7141,20.7301,20.5009,20.5489,196800.0
2009-08-12 10:30:00,38.54,38.62,38.36,38.47,172100.0,20.5436,20.5862,20.4476,20.5063,172100.0
2009-08-12 10:40:00,38.47,38.82,38.45,38.78,146200.0,20.5063,20.6928,20.4956,20.6715,146200.0
2009-08-12 10:50:00,38.79,38.9,38.7,38.82,143100.0,20.6768,20.7355,20.6289,20.6928,143100.0
2009-08-12 11:00:00,38.82,38.92,38.72,38.81,119500.0,20.6928,20.7461,20.6395,20.6875,119500.0
2009-08-12 11:10:00,38.8,38.95,38.78,38.88,115000.0,20.6822,20.7621,20.6715,20.7248,115000.0
2009-08-12 11:20:00,38.87,38.99,38.87,38.92,106600.0,20.7195,20.7834,20.7195,20.7461,106600.0
2009-08-12 11:30:00,38.95,38.99,38.88,38.96,100600.0,20.7621,20.7834,20.7248,20.7674,100600.0
2009-08-12 11:40:00,38.96,39.15,38.95,39.15,121400.0,20.7674,20.8687,20.7621,20.8687,121400.0
2009-08-12 11:50:00,39.15,39.18,39.04,39.1,51100.0,20.8687,20.8847,20.8101,20.8421,51100.0
2009-08-12 12:00:00,39.09,39.16,39.09,39.13,28100.0,20.8367,20.8741,20.8367,20.8581,28100.0
2009-08-12 12:10:00,39.12,39.12,39.01,39.03,69900.0,20.8527,20.8527,20.7941,20.8048,69900.0
2009-08-12 12:20:00,39.02,39.02,38.81,38.93,67200.0,20.7994,20.7994,20.6875,20.7515,67200.0
2009-08-12 12:30:00,38.94,38.94,38.81,38.92,50700.0,20.7568,20.7568,20.6875,20.7461,50700.0
2009-08-12 12:40:00,38.91,38.91,38.81,38.87,39400.0,20.7408,20.7408,20.6875,20.7195,39400.0
2009-08-12 12:50:00,38.89,38.97,38.83,38.92,70800.0,20.7301,20.7728,20.6982,20.7461,70800.0
2009-08-12 13:00:00,38.92,38.93,38.82,38.85,41300.0,20.7461,20.7515,20.6928,20.7088,41300.0
2009-08-12 13:10:00,38.86,38.9,38.77,38.81,55200.0,20.7141,20.7355,20.6662,20.6875,55200.0
2009-08-12 13:20:00,38.79,38.85,38.77,38.79,47800.0,20.6768,20.7088,20.6662,20.6768,47800.0
2009-08-12 13:30:00,38.78,38.78,38.72,38.76,25600.0,20.6715,20.6715,20.6395,20.6608,25600.0
2009-08-12 13:40:00,38.76,38.78,38.68,38.7,26800.0,20.6608,20.6715,20.6182,20.6289,26800.0
2009-08-12 13:50:00,38.71,38.79,38.7,38.79,37500.0,20.6342,20.6768,20.6289,20.6768,37500.0
2009-08-12 14:00:00,38.79,38.86,38.76,38.84,44200.0,20.6768,20.7141,20.6608,20.7035,44200.0
2009-08-12 14:10:00,38.84,38.94,38.54,38.57,58500.0,20.7035,20.7568,20.5436,20.5596,58500.0
2009-08-12 14:20:00,38.59,38.76,38.34,38.34,120900.0,20.5702,20.6608,20.437,20.437,120900.0
2009-08-12 14:30:00,38.34,38.49,38.29,38.44,128400.0,20.437,20.5169,20.4103,20.4903,128400.0
2009-08-12 14:40:00,38.44,38.44,38.2,38.4,95300.0,20.4903,20.4903,20.3623,20.4689,95300.0
2009-08-12 14:50:00,38.4,38.77,38.3,38.73,214200.0,20.4689,20.6662,20.4156,20.6448,214200.0
2009-08-12 15:00:00,38.73,38.81,38.56,38.6,141300.0,20.6448,20.6875,20.5542,20.5756,141300.0
2009-08-12 15:10:00,38.59,38.71,38.54,38.67,126800.0,20.5702,20.6342,20.5436,20.6129,126800.0
2009-08-12 15:20:00,38.68,38.71,38.44,38.57,121200.0,20.6182,20.6342,20.4903,20.5596,121200.0
2009-08-12 15:30:00,38.57,38.79,38.55,38.74,171100.0,20.5596,20.6768,20.5489,20.6502,171100.0
2009-08-12 15:40:00,38.72,38.73,38.44,38.6,183200.0,20.6395,20.6448,20.4903,20.5756,183200.0
2009-08-12 15:50:00,38.59,38.61,38.34,38.4,228000.0,20.5702,20.5809,20.437,20.4689,228000.0
2009-08-13 09:30:00,38.84,38.95,38.58,38.72,317400.0,20.7035,20.7621,20.5649,20.6395,317400.0
2009-08-13 09:40:00,38.71,38.83,38.59,38.71,250500.0,20.6342,20.6982,20.5702,20.6342,250500.0
2009-08-13 09:50:00,38.71,38.71,38.22,38.29,246600.0,20.6342,20.6342,20.373,20.4103,246600.0
2009-08-13 10:00:00,38.28,38.48,38.12,38.33,226600.0,20.405,20.5116,20.3197,20.4316,226600.0
2009-08-13 10:10:00,38.32,38.4,38.1,38.24,127200.0,20.4263,20.4689,20.309,20.3837,127200.0
2009-08-13 10:20:00,38.22,38.43,38.22,38.33,174700.0,20.373,20.4849,20.373,20.4316,174700.0
2009-08-13 10:30:00,38.34,38.63,38.29,38.55,197100.0,20.437,20.5915,20.4103,20.5489,197100.0
2009-08-13 10:40:00,38.56,38.66,38.5,38.62,125700.0,20.5542,20.6075,20.5222,20.5862,125700.0
2009-08-13 10:50:00,38.62,38.86,38.59,38.79,158700.0,20.5862,20.7141,20.5702,20.6768,158700.0
2009-08-13 11:00:00,38.8,38.98,38.74,38.96,112400.0,20.6822,20.7781,20.6502,20.7674,112400.0
2009-08-13 11:10:00,38.94,38.96,38.76,38.86,136200.0,20.7568,20.7674,20.6608,20.7141,136200.0
2009-08-13 11:20:00,38.86,38.96,38.79,38.94,71600.0,20.7141,20.7674,20.6768,20.7568,71600.0
2009-08-13 11:30:00,38.96,38.99,38.79,38.91,74800.0,20.7674,20.7834,20.6768,20.7408,74800.0
2009-08-13 11:40:00,38.9,38.92,38.77,38.77,42500.0,20.7355,20.7461,20.6662,20.6662,42500.0
2009-08-13 11:50:00,38.76,38.83,38.7,38.83,73200.0,20.6608,20.6982,20.6289,20.6982,73200.0
2009-08-13 12:00:00,38.85,38.89,38.75,38.81,66500.0,20.7088,20.7301,20.6555,20.6875,66500.0
2009-08-13 12:10:00,38.81,38.84,38.73,38.84,28500.0,20.6875,20.7035,20.6448,20.7035,28500.0
2009-08-13 12:20:00,38.84,38.88,38.72,38.76,39200.0,20.7035,20.7248,20.6395,20.6608,39200.0
2009-08-13 12:30:00,38.74,38.87,38.7,38.84,48800.0,20.6502,20.7195,20.6289,20.7035,48800.0
2009-08-13 12:40:00,38.83,38.84,38.66,38.7,81700.0,20.6982,20.7035,20.6075,20.6289,81700.0
2009-08-13 12:50:00,38.68,38.71,38.64,38.68,42300.0,20.6182,20.6342,20.5969,20.6182,42300.0
2009-08-13 13:00:00,38.68,38.96,38.67,38.78,128400.0,20.6182,20.7674,20.6129,20.6715,128400.0
2009-08-13 13:10:00,38.79,38.81,38.54,38.62,152100.0,20.6768,20.6875,20.5436,20.5862,152100.0
2009-08-13 13:20:00,38.63,38.69,38.42,38.43,102700.0,20.5915,20.6235,20.4796,20.4849,102700.0
2009-08-13 13:30:00,38.41,38.55,38.41,38.55,110400.0,20.4743,20.5489,20.4743,20.5489,110400.0
2009-08-13 13:40:00,38.53,38.54,38.43,38.48,56000.0,20.5382,20.5436,20.4849,20.5116,56000.0
2009-08-13 13:50:00,38.47,38.48,38.32,38.39,112200.0,20.5063,20.5116,20.4263,20.4636,112200.0
2009-08-13 14:00:00,38.4,38.42,38.28,38.34,81900.0,20.4689,20.4796,20.405,20.437,81900.0
2009-08-13 14:10:00,38.34,38.36,38.15,38.31,198400.0,20.437,20.4476,20.3357,20.421,198400.0
2009-08-13 14:20:00,38.32,38.35,38.25,38.33,256400.0,20.4263,20.4423,20.389,20.4316,256400.0
2009-08-13 14:30:00,38.33,38.46,38.31,38.44,260900.0,20.4316,20.5009,20.421,20.4903,260900.0
2009-08-13 14:40:00,38.44,38.53,38.38,38.38,140900.0,20.4903,20.5382,20.4583,20.4583,140900.0
2009-08-13 14:50:00,38.39,38.48,38.33,38.33,84100.0,20.4636,20.5116,20.4316,20.4316,84100.0
2009-08-13 15:00:00,38.34,38.5,38.34,38.42,155700.0,20.437,20.5222,20.437,20.4796,155700.0
2009-08-13 15:10:00,38.43,38.64,38.4,38.51,197800.0,20.4849,20.5969,20.4689,20.5276,197800.0
2009-08-13 15:20:00,38.52,38.58,38.46,38.53,124800.0,20.5329,20.5649,20.5009,20.5382,124800.0
2009-08-13 15:30:00,38.54,38.6,38.47,38.52,90500.0,20.5436,20.5756,20.5063,20.5329,90500.0
2009-08-13 15:40:00,38.52,38.63,38.48,38.48,184000.0,20.5329,20.5915,20.5116,20.5116,184000.0
2009-08-13 15:50:00,38.49,38.59,38.43,38.57,180700.0,20.5169,20.5702,20.4849,20.5596,180700.0
2009-08-14 09:30:00,38.44,38.47,37.9,38.08,121400.0,20.4903,20.5063,20.2024,20.2984,121400.0
2009-08-14 09:40:00,38.06,38.08,37.85,37.93,116700.0,20.2877,20.2984,20.1758,20.2184,116700.0
2009-08-14 09:50:00,37.94,38.03,37.59,37.72,150000.0,20.2237,20.2717,20.0372,20.1065,150000.0
2009-08-14 10:00:00,37.68,37.72,37.48,37.67,286900.0,20.0852,20.1065,19.9785,20.0798,286900.0
2009-08-14 10:10:00,37.67,37.69,37.45,37.54,300800.0,20.0798,20.0905,19.9625,20.0105,300800.0
2009-08-14 10:20:00,37.54,37.7,37.43,37.6,166200.0,20.0105,20.0958,19.9519,20.0425,166200.0
2009-08-14 10:30:00,37.6,37.63,37.42,37.62,136800.0,20.0425,20.0585,19.9466,20.0532,136800.0
2009-08-14 10:40:00,37.62,37.76,37.6,37.69,188100.0,20.0532,20.1278,20.0425,20.0905,188100.0
2009-08-14 10:50:00,37.69,37.71,37.5,37.61,100300.0,20.0905,20.1011,19.9892,20.0478,100300.0
2009-08-14 11:00:00,37.63,37.67,37.53,37.55,101800.0,20.0585,20.0798,20.0052,20.0159,101800.0
2009-08-14 11:10:00,37.56,37.67,37.52,37.6,107900.0,20.0212,20.0798,19.9999,20.0425,107900.0
2009-08-14 11:20:00,37.6,37.66,37.59,37.62,79100.0,20.0425,20.0745,20.0372,20.0532,79100.0
2009-08-14 11:30:00,37.62,37.63,37.49,37.5,82800.0,20.0532,20.0585,19.9839,19.9892,82800.0
2009-08-14 11:40:00,37.49,37.59,37.48,37.54,45000.0,19.9839,20.0372,19.9785,20.0105,45000.0
2009-08-14 11:50:00,37.54,37.54,37.48,37.53,55000.0,20.0105,20.0105,19.9785,20.0052,55000.0
2009-08-14 12:00:00,37.53,37.54,37.47,37.51,42200.0,20.0052,20.0105,19.9732,19.9945,42200.0
2009-08-14 12:10:00,37.5,37.58,37.48,37.57,59600.0,19.9892,20.0318,19.9785,20.0265,59600.0
2009-08-14 12:20:00,37.56,37.56,37.42,37.45,54700.0,20.0212,20.0212,19.9466,19.9625,54700.0
2009-08-14 12:30:00,37.45,37.45,37.33,37.41,54200.0,19.9625,19.9625,19.8986,19.9412,54200.0
2009-08-14 12:40:00,37.41,37.51,37.37,37.51,39500.0,19.9412,19.9945,19.9199,19.9945,39500.0
2009-08-14 12:50:00,37.51,37.64,37.49,37.63,59100.0,19.9945,20.0638,19.9839,20.0585,59100.0
2009-08-14 13:00:00,37.63,37.65,37.56,37.59,33900.0,20.0585,20.0692,20.0212,20.0372,33900.0
2009-08-14 13:10:00,37.58,37.68,37.58,37.64,51500.0,20.0318,20.0852,20.0318,20.0638,51500.0
2009-08-14 13:20:00,37.65,37.67,37.58,37.64,41200.0,20.0692,20.0798,20.0318,20.0638,41200.0
2009-08-14 13:30:00,37.64,37.68,37.56,37.66,45300.0,20.0638,20.0852,20.0212,20.0745,45300.0
2009-08-14 13:40:00,37.66,37.73,37.66,37.72,28400.0,20.0745,20.1118,20.0745,20.1065,28400.0
2009-08-14 13:50:00,37.72,37.74,37.65,37.7,49900.0,20.1065,20.1171,20.0692,20.0958,49900.0
2009-08-14 14:00:00,37.7,37.74,37.62,37.63,53300.0,20.0958,20.1171,20.0532,20.0585,53300.0
2009-08-14 14:10:00,37.62,37.75,37.6,37.72,43100.0,20.0532,20.1225,20.0425,20.1065,43100.0
2009-08-14 14:20:00,37.71,37.76,37.68,37.72,38700.0,20.1011,20.1278,20.0852,20.1065,38700.0
2009-08-14 14:30:00,37.71,37.81,37.7,37.81,52600.0,20.1011,20.1544,20.0958,20.1544,52600.0
2009-08-14 14:40:00,37.81,37.96,37.79,37.89,80400.0,20.1544,20.2344,20.1438,20.1971,80400.0
2009-08-14 14:50:00,37.89,38.0,37.88,37.91,52600.0,20.1971,20.2557,20.1918,20.2078,52600.0
2009-08-14 15:00:00,37.91,38.08,37.9,38.0,73900.0,20.2078,20.2984,20.2024,20.2557,73900.0
2009-08-14 15:10:00,37.99,38.02,37.9,37.98,66900.0,20.2504,20.2664,20.2024,20.2451,66900.0
2009-08-14 15:20:00,37.99,37.99,37.83,37.89,50400.0,20.2504,20.2504,20.1651,20.1971,50400.0
2009-08-14 15:30:00,37.89,38.1,37.89,38.06,77200.0,20.1971,20.309,20.1971,20.2877,77200.0
2009-08-14 15:40:00,38.06,38.2,37.99,38.05,129700.0,20.2877,20.3623,20.2504,20.2824,129700.0
2009-08-14 15:50:00,38.04,38.26,38.03,38.26,139100.0,20.277,20.3943,20.2717,20.3943,139100.0
2009-08-17 09:30:00,36.83,36.86,36.64,36.69,209500.0,19.6321,19.6481,19.5308,19.5574,209500.0
2009-08-17 09:40:00,36.67,36.69,36.41,36.59,125000.0,19.5468,19.5574,19.4082,19.5041,125000.0
2009-08-17 09:50:00,36.59,36.72,36.57,36.67,94100.0,19.5041,19.5734,19.4935,19.5468,94100.0
2009-08-17 10:00:00,36.66,36.83,36.54,36.74,161700.0,19.5414,19.6321,19.4775,19.5841,161700.0
2009-08-17 10:10:00,36.74,36.76,36.61,36.67,129500.0,19.5841,19.5947,19.5148,19.5468,129500.0
2009-08-17 10:20:00,36.67,36.84,36.62,36.83,131700.0,19.5468,19.6374,19.5201,19.6321,131700.0
2009-08-17 10:30:00,36.82,36.83,36.63,36.67,106000.0,19.6267,19.6321,19.5255,19.5468,106000.0
2009-08-17 10:40:00,36.67,36.87,36.67,36.84,120400.0,19.5468,19.6534,19.5468,19.6374,120400.0
2009-08-17 10:50:00,36.85,36.87,36.71,36.77,83300.0,19.6427,19.6534,19.5681,19.6001,83300.0
2009-08-17 11:00:00,36.76,36.77,36.7,36.73,53400.0,19.5947,19.6001,19.5628,19.5788,53400.0
2009-08-17 11:10:00,36.73,36.79,36.67,36.69,68200.0,19.5788,19.6107,19.5468,19.5574,68200.0
2009-08-17 11:20:00,36.69,36.88,36.68,36.82,49700.0,19.5574,19.6587,19.5521,19.6267,49700.0
2009-08-17 11:30:00,36.83,36.83,36.76,36.77,24700.0,19.6321,19.6321,19.5947,19.6001,24700.0
2009-08-17 11:40:00,36.78,36.82,36.74,36.78,47500.0,19.6054,19.6267,19.5841,19.6054,47500.0
2009-08-17 11:50:00,36.77,36.79,36.66,36.75,69500.0,19.6001,19.6107,19.5414,19.5894,69500.0
2009-08-17 12:00:00,36.75,36.77,36.65,36.69,52400.0,19.5894,19.6001,19.5361,19.5574,52400.0
2009-08-17 12:10:00,36.68,36.72,36.65,36.7,77500.0,19.5521,19.5734,19.5361,19.5628,77500.0
2009-08-17 12:20:00,36.68,36.76,36.67,36.71,32300.0,19.5521,19.5947,19.5468,19.5681,32300.0
2009-08-17 12:30:00,36.71,36.71,36.62,36.62,34100.0,19.5681,19.5681,19.5201,19.5201,34100.0
2009-08-17 12:40:00,36.62,36.64,36.55,36.61,43800.0,19.5201,19.5308,19.4828,19.5148,43800.0
2009-08-17 12:50:00,36.61,36.63,36.54,36.55,30200.0,19.5148,19.5255,19.4775,19.4828,30200.0
2009-08-17 13:00:00,36.56,36.59,36.46,36.59,96300.0,19.4881,19.5041,19.4348,19.5041,96300.0
2009-08-17 13:10:00,36.57,36.69,36.57,36.69,39600.0,19.4935,19.5574,19.4935,19.5574,39600.0
2009-08-17 13:20:00,36.68,36.69,36.62,36.65,33400.0,19.5521,19.5574,19.5201,19.5361,33400.0
2009-08-17 13:30:00,36.64,36.64,36.51,36.52,41800.0,19.5308,19.5308,19.4615,19.4668,41800.0
2009-08-17 13:40:00,36.51,36.6,36.47,36.55,35100.0,19.4615,19.5095,19.4402,19.4828,35100.0
2009-08-17 13:50:00,36.56,36.66,36.55,36.65,40800.0,19.4881,19.5414,19.4828,19.5361,40800.0
2009-08-17 14:00:00,36.65,36.65,36.54,36.58,44500.0,19.5361,19.5361,19.4775,19.4988,44500.0
2009-08-17 14:10:00,36.57,36.57,36.45,36.48,44800.0,19.4935,19.4935,19.4295,19.4455,44800.0
2009-08-17 14:20:00,36.49,36.5,36.36,36.4,69600.0,19.4508,19.4562,19.3815,19.4029,69600.0
2009-08-17 14:30:00,36.41,36.53,36.4,36.48,54900.0,19.4082,19.4721,19.4029,19.4455,54900.0
2009-08-17 14:40:00,36.48,36.53,36.46,36.5,52700.0,19.4455,19.4721,19.4348,19.4562,52700.0
2009-08-17 14:50:00,36.5,36.55,36.48,36.51,66100.0,19.4562,19.4828,19.4455,19.4615,66100.0
2009-08-17 15:00:00,36.52,36.56,36.48,36.5,77400.0,19.4668,19.4881,19.4455,19.4562,77400.0
2009-08-17 15:10:00,36.49,36.51,36.45,36.48,50400.0,19.4508,19.4615,19.4295,19.4455,50400.0
2009-08-17 15:20:00,36.48,36.49,36.24,36.3,94200.0,19.4455,19.4508,19.3176,19.3495,94200.0
2009-08-17 15:30:00,36.29,36.3,36.18,36.24,124500.0,19.3442,19.3495,19.2856,19.3176,124500.0
2009-08-17 15:40:00,36.23,36.24,36.0,36.04,218500.0,19.3122,19.3176,19.1896,19.211,218500.0
2009-08-17 15:50:00,36.05,36.25,36.04,36.15,292900.0,19.2163,19.3229,19.211,19.2696,292900.0
2009-08-18 09:30:00,36.36,36.5,36.12,36.21,144500.0,19.3815,19.4562,19.2536,19.3016,144500.0
2009-08-18 09:40:00,36.24,36.3,36.15,36.21,67000.0,19.3176,19.3495,19.2696,19.3016,67000.0
2009-08-18 09:50:00,36.2,36.37,36.13,36.16,111000.0,19.2962,19.3869,19.2589,19.2749,111000.0
2009-08-18 10:00:00,36.17,36.36,36.14,36.32,151300.0,19.2803,19.3815,19.2643,19.3602,151300.0
2009-08-18 10:10:00,36.32,36.45,36.31,36.39,115100.0,19.3602,19.4295,19.3549,19.3975,115100.0
2009-08-18 10:20:00,36.4,36.43,36.34,36.36,99500.0,19.4029,19.4188,19.3709,19.3815,99500.0
2009-08-18 10:30:00,36.35,36.45,36.34,36.41,52800.0,19.3762,19.4295,19.3709,19.4082,52800.0
2009-08-18 10:40:00,36.42,36.42,36.3,36.38,62800.0,19.4135,19.4135,19.3495,19.3922,62800.0
2009-08-18 10:50:00,36.39,36.4,36.27,36.29,35200.0,19.3975,19.4029,19.3336,19.3442,35200.0
2009-08-18 11:00:00,36.3,36.39,36.29,36.38,27100.0,19.3495,19.3975,19.3442,19.3922,27100.0
2009-08-18 11:10:00,36.4,36.45,36.37,36.42,64400.0,19.4029,19.4295,19.3869,19.4135,64400.0
2009-08-18 11:20:00,36.44,36.54,36.39,36.54,25900.0,19.4242,19.4775,19.3975,19.4775,25900.0
2009-08-18 11:30:00,36.54,36.68,36.53,36.64,73800.0,19.4775,19.5521,19.4721,19.5308,73800.0
2009-08-18 11:40:00,36.64,36.69,36.62,36.67,30000.0,19.5308,19.5574,19.5201,19.5468,30000.0
2009-08-18 11:50:00,36.66,36.69,36.63,36.67,33200.0,19.5414,19.5574,19.5255,19.5468,33200.0
2009-08-18 12:00:00,36.68,36.85,36.65,36.82,57900.0,19.5521,19.6427,19.5361,19.6267,57900.0
2009-08-18 12:10:00,36.81,36.85,36.8,36.84,39000.0,19.6214,19.6427,19.6161,19.6374,39000.0
2009-08-18 12:20:00,36.84,36.9,36.82,36.9,12800.0,19.6374,19.6694,19.6267,19.6694,12800.0
2009-08-18 12:30:00,36.89,36.9,36.8,36.81,14000.0,19.664,19.6694,19.6161,19.6214,14000.0
2009-08-18 12:40:00,36.81,36.91,36.79,36.88,36100.0,19.6214,19.6747,19.6107,19.6587,36100.0
2009-08-18 12:50:00,36.87,36.88,36.82,36.87,14600.0,19.6534,19.6587,19.6267,19.6534,14600.0
2009-08-18 13:00:00,36.86,37.01,36.85,36.96,70600.0,19.6481,19.728,19.6427,19.7014,70600.0
2009-08-18 13:10:00,36.96,36.96,36.81,36.83,63700.0,19.7014,19.7014,19.6214,19.6321,63700.0
2009-08-18 13:20:00,36.84,36.87,36.83,36.85,26200.0,19.6374,19.6534,19.6321,19.6427,26200.0
2009-08-18 13:30:00,36.87,36.87,36.74,36.76,80200.0,19.6534,19.6534,19.5841,19.5947,80200.0
2009-08-18 13:40:00,36.75,36.84,36.75,36.83,31100.0,19.5894,19.6374,19.5894,19.6321,31100.0
2009-08-18 13:50:00,36.83,36.84,36.76,36.77,26000.0,19.6321,19.6374,19.5947,19.6001,26000.0
2009-08-18 14:00:00,36.78,36.86,36.71,36.73,51400.0,19.6054,19.6481,19.5681,19.5788,51400.0
2009-08-18 14:10:00,36.72,36.78,36.72,36.74,24500.0,19.5734,19.6054,19.5734,19.5841,24500.0
2009-08-18 14:20:00,36.74,36.78,36.69,36.77,95300.0,19.5841,19.6054,19.5574,19.6001,95300.0
2009-08-18 14:30:00,36.79,36.82,36.63,36.69,62200.0,19.6107,19.6267,19.5255,19.5574,62200.0
2009-08-18 14:40:00,36.69,36.72,36.64,36.69,56900.0,19.5574,19.5734,19.5308,19.5574,56900.0
2009-08-18 14:50:00,36.69,36.71,36.67,36.7,15300.0,19.5574,19.5681,19.5468,19.5628,15300.0
2009-08-18 15:00:00,36.71,36.8,36.71,36.78,42600.0,19.5681,19.6161,19.5681,19.6054,42600.0
2009-08-18 15:10:00,36.78,36.8,36.74,36.78,56400.0,19.6054,19.6161,19.5841,19.6054,56400.0
2009-08-18 15:20:00,36.77,36.77,36.58,36.59,36700.0,19.6001,19.6001,19.4988,19.5041,36700.0
2009-08-18 15:30:00,36.59,36.6,36.51,36.56,69400.0,19.5041,19.5095,19.4615,19.4881,69400.0
2009-08-18 15:40:00,36.57,36.62,36.54,36.59,55500.0,19.4935,19.5201,19.4775,19.5041,55500.0
2009-08-18 15:50:00,36.61,36.68,36.52,36.6,139100.0,19.5148,19.5521,19.4668,19.5095,139100.0
2009-08-19 09:30:00,35.95,35.98,35.74,35.86,141400.0,19.163,19.179,19.051,19.115,141400.0
2009-08-19 09:40:00,35.88,36.22,35.88,36.07,153900.0,19.1257,19.3069,19.1257,19.2269,153900.0
2009-08-19 09:50:00,36.07,36.12,35.88,35.88,92600.0,19.2269,19.2536,19.1257,19.1257,92600.0
2009-08-19 10:00:00,35.89,36.27,35.89,36.18,71500.0,19.131,19.3336,19.131,19.2856,71500.0
2009-08-19 10:10:00,36.18,36.25,35.95,36.02,180500.0,19.2856,19.3229,19.163,19.2003,180500.0
2009-08-19 10:20:00,36.01,36.09,35.92,36.02,82900.0,19.195,19.2376,19.147,19.2003,82900.0
2009-08-19 10:30:00,36.03,36.28,36.02,36.18,160700.0,19.2056,19.3389,19.2003,19.2856,160700.0
2009-08-19 10:40:00,36.18,36.27,35.99,36.02,90700.0,19.2856,19.3336,19.1843,19.2003,90700.0
2009-08-19 10:50:00,36.02,36.07,35.95,36.03,52200.0,19.2003,19.2269,19.163,19.2056,52200.0
2009-08-19 11:00:00,36.03,36.13,35.99,36.03,65100.0,19.2056,19.2589,19.1843,19.2056,65100.0
2009-08-19 11:10:00,36.03,36.09,35.97,36.0,39900.0,19.2056,19.2376,19.1736,19.1896,39900.0
2009-08-19 11:20:00,36.0,36.02,35.87,36.01,71100.0,19.1896,19.2003,19.1203,19.195,71100.0
2009-08-19 11:30:00,36.02,36.04,35.9,35.95,37100.0,19.2003,19.211,19.1363,19.163,37100.0
2009-08-19 11:40:00,35.95,36.07,35.95,36.07,29600.0,19.163,19.2269,19.163,19.2269,29600.0
2009-08-19 11:50:00,36.07,36.24,36.05,36.17,82800.0,19.2269,19.3176,19.2163,19.2803,82800.0
2009-08-19 12:00:00,36.16,36.39,36.11,36.39,96000.0,19.2749,19.3975,19.2483,19.3975,96000.0
2009-08-19 12:10:00,36.38,36.48,36.3,36.33,87500.0,19.3922,19.4455,19.3495,19.3655,87500.0
2009-08-19 12:20:00,36.32,36.32,36.14,36.14,51500.0,19.3602,19.3602,19.2643,19.2643,51500.0
2009-08-19 12:30:00,36.14,36.24,36.08,36.23,44400.0,19.2643,19.3176,19.2323,19.3122,44400.0
2009-08-19 12:40:00,36.23,36.23,36.13,36.17,28600.0,19.3122,19.3122,19.2589,19.2803,28600.0
2009-08-19 12:50:00,36.17,36.32,36.17,36.29,44000.0,19.2803,19.3602,19.2803,19.3442,44000.0
2009-08-19 13:00:00,36.29,36.32,36.14,36.3,53500.0,19.3442,19.3602,19.2643,19.3495,53500.0
2009-08-19 13:10:00,36.29,36.35,36.2,36.27,59400.0,19.3442,19.3762,19.2962,19.3336,59400.0
2009-08-19 13:20:00,36.24,36.29,36.22,36.26,31000.0,19.3176,19.3442,19.3069,19.3282,31000.0
2009-08-19 13:30:00,36.27,36.3,36.2,36.3,33400.0,19.3336,19.3495,19.2962,19.3495,33400.0
2009-08-19 13:40:00,36.29,36.31,36.24,36.29,37500.0,19.3442,19.3549,19.3176,19.3442,37500.0
2009-08-19 13:50:00,36.28,36.3,36.26,36.28,26900.0,19.3389,19.3495,19.3282,19.3389,26900.0
2009-08-19 14:00:00,36.29,36.29,36.21,36.24,36600.0,19.3442,19.3442,19.3016,19.3176,36600.0
2009-08-19 14:10:00,36.22,36.24,36.19,36.22,22200.0,19.3069,19.3176,19.2909,19.3069,22200.0
2009-08-19 14:20:00,36.21,36.25,36.14,36.2,43600.0,19.3016,19.3229,19.2643,19.2962,43600.0
2009-08-19 14:30:00,36.21,36.21,36.14,36.15,27200.0,19.3016,19.3016,19.2643,19.2696,27200.0
2009-08-19 14:40:00,36.14,36.19,36.12,36.17,33400.0,19.2643,19.2909,19.2536,19.2803,33400.0
2009-08-19 14:50:00,36.19,36.28,36.16,36.25,39100.0,19.2909,19.3389,19.2749,19.3229,39100.0
2009-08-19 15:00:00,36.24,36.24,36.13,36.15,63100.0,19.3176,19.3176,19.2589,19.2696,63100.0
2009-08-19 15:10:00,36.16,36.18,36.07,36.13,95400.0,19.2749,19.2856,19.2269,19.2589,95400.0
2009-08-19 15:20:00,36.13,36.15,36.1,36.14,57600.0,19.2589,19.2696,19.2429,19.2643,57600.0
2009-08-19 15:30:00,36.13,36.26,36.09,36.26,63000.0,19.2589,19.3282,19.2376,19.3282,63000.0
2009-08-19 15:40:00,36.25,36.29,36.18,36.24,89000.0,19.3229,19.3442,19.2856,19.3176,89000.0
2009-08-19 15:50:00,36.24,36.33,36.23,36.26,99700.0,19.3176,19.3655,19.3122,19.3282,99700.0
2009-08-20 09:30:00,36.31,36.65,36.26,36.54,168600.0,19.3549,19.5361,19.3282,19.4775,168600.0
2009-08-20 09:40:00,36.55,36.83,36.54,36.72,156900.0,19.4828,19.6321,19.4775,19.5734,156900.0
2009-08-20 09:50:00,36.74,37.05,36.27,37.03,115100.0,19.5841,19.7493,19.3336,19.7387,115100.0
2009-08-20 10:00:00,37.03,37.09,36.86,36.9,130600.0,19.7387,19.7707,19.6481,19.6694,130600.0
2009-08-20 10:10:00,36.9,37.0,36.9,36.97,97900.0,19.6694,19.7227,19.6694,19.7067,97900.0
2009-08-20 10:20:00,36.98,37.01,36.87,36.92,52600.0,19.712,19.728,19.6534,19.68,52600.0
2009-08-20 10:30:00,36.93,37.04,36.92,37.04,65100.0,19.6854,19.744,19.68,19.744,65100.0
2009-08-20 10:40:00,37.04,37.19,37.01,37.15,44800.0,19.744,19.824,19.728,19.8026,44800.0
2009-08-20 10:50:00,37.16,37.27,37.12,37.23,47700.0,19.808,19.8666,19.7866,19.8453,47700.0
2009-08-20 11:00:00,37.23,37.34,37.18,37.31,71600.0,19.8453,19.9039,19.8186,19.8879,71600.0
2009-08-20 11:10:00,37.32,37.53,37.32,37.46,49100.0,19.8933,20.0052,19.8933,19.9679,49100.0
2009-08-20 11:20:00,37.47,37.52,37.42,37.43,72500.0,19.9732,19.9999,19.9466,19.9519,72500.0
2009-08-20 11:30:00,37.45,37.47,37.24,37.25,74800.0,19.9625,19.9732,19.8506,19.8559,74800.0
2009-08-20 11:40:00,37.26,37.26,37.22,37.23,19700.0,19.8613,19.8613,19.8399,19.8453,19700.0
2009-08-20 11:50:00,37.24,37.36,37.21,37.23,34700.0,19.8506,19.9146,19.8346,19.8453,34700.0
2009-08-20 12:00:00,37.24,37.3,37.23,37.29,29300.0,19.8506,19.8826,19.8453,19.8773,29300.0
2009-08-20 12:10:00,37.27,37.29,37.22,37.29,33200.0,19.8666,19.8773,19.8399,19.8773,33200.0
2009-08-20 12:20:00,37.29,37.3,37.23,37.26,31200.0,19.8773,19.8826,19.8453,19.8613,31200.0
2009-08-20 12:30:00,37.27,37.35,37.27,37.33,29500.0,19.8666,19.9092,19.8666,19.8986,29500.0
2009-08-20 12:40:00,37.34,37.43,37.3,37.39,42000.0,19.9039,19.9519,19.8826,19.9306,42000.0
2009-08-20 12:50:00,37.37,37.42,37.36,37.38,53100.0,19.9199,19.9466,19.9146,19.9252,53100.0
2009-08-20 13:00:00,37.37,37.43,37.34,37.43,49500.0,19.9199,19.9519,19.9039,19.9519,49500.0
2009-08-20 13:10:00,37.43,37.46,37.39,37.43,42100.0,19.9519,19.9679,19.9306,19.9519,42100.0
2009-08-20 13:20:00,37.44,37.49,37.42,37.49,36000.0,19.9572,19.9839,19.9466,19.9839,36000.0
2009-08-20 13:30:00,37.49,37.62,37.49,37.56,47800.0,19.9839,20.0532,19.9839,20.0212,47800.0
2009-08-20 13:40:00,37.58,37.62,37.49,37.58,96400.0,20.0318,20.0532,19.9839,20.0318,96400.0
2009-08-20 13:50:00,37.57,37.62,37.55,37.59,51000.0,20.0265,20.0532,20.0159,20.0372,51000.0
2009-08-20 14:00:00,37.6,37.74,37.58,37.74,94900.0,20.0425,20.1171,20.0318,20.1171,94900.0
2009-08-20 14:10:00,37.75,37.76,37.7,37.7,31200.0,20.1225,20.1278,20.0958,20.0958,31200.0
2009-08-20 14:20:00,37.71,37.72,37.59,37.61,83700.0,20.1011,20.1065,20.0372,20.0478,83700.0
2009-08-20 14:30:00,37.61,37.64,37.54,37.57,53300.0,20.0478,20.0638,20.0105,20.0265,53300.0
2009-08-20 14:40:00,37.56,37.56,37.43,37.47,63000.0,20.0212,20.0212,19.9519,19.9732,63000.0
2009-08-20 14:50:00,37.48,37.53,37.46,37.48,42100.0,19.9785,20.0052,19.9679,19.9785,42100.0
2009-08-20 15:00:00,37.48,37.63,37.48,37.58,109900.0,19.9785,20.0585,19.9785,20.0318,109900.0
2009-08-20 15:10:00,37.59,37.67,37.58,37.62,49500.0,20.0372,20.0798,20.0318,20.0532,49500.0
2009-08-20 15:20:00,37.63,37.66,37.6,37.64,44900.0,20.0585,20.0745,20.0425,20.0638,44900.0
2009-08-20 15:30:00,37.65,37.72,37.63,37.71,99600.0,20.0692,20.1065,20.0585,20.1011,99600.0
2009-08-20 15:40:00,37.71,37.79,37.68,37.74,122400.0,20.1011,20.1438,20.0852,20.1171,122400.0
2009-08-20 15:50:00,37.73,37.79,37.7,37.79,237300.0,20.1118,20.1438,20.0958,20.1438,237300.0
2009-08-21 09:30:00,38.28,38.44,38.09,38.22,188200.0,20.405,20.4903,20.3037,20.373,188200.0
2009-08-21 09:40:00,38.22,38.6,38.21,38.46,96300.0,20.373,20.5756,20.3677,20.5009,96300.0
2009-08-21 09:50:00,38.44,38.64,38.3,38.63,109000.0,20.4903,20.5969,20.4156,20.5915,109000.0
2009-08-21 10:00:00,38.61,39.28,38.61,39.21,321300.0,20.5809,20.938,20.5809,20.9007,321300.0
2009-08-21 10:10:00,39.21,39.55,39.12,39.45,222100.0,20.9007,21.0819,20.8527,21.0286,222100.0
2009-08-21 10:20:00,39.44,39.44,39.06,39.07,171200.0,21.0233,21.0233,20.8208,20.8261,171200.0
2009-08-21 10:30:00,39.07,39.27,39.07,39.23,87800.0,20.8261,20.9327,20.8261,20.9114,87800.0
2009-08-21 10:40:00,39.23,39.26,39.01,39.01,83100.0,20.9114,20.9274,20.7941,20.7941,83100.0
2009-08-21 10:50:00,39.0,39.04,38.87,39.0,85400.0,20.7888,20.8101,20.7195,20.7888,85400.0
2009-08-21 11:00:00,39.0,39.15,38.98,39.07,60200.0,20.7888,20.8687,20.7781,20.8261,60200.0
2009-08-21 11:10:00,39.08,39.12,39.05,39.06,41600.0,20.8314,20.8527,20.8154,20.8208,41600.0
2009-08-21 11:20:00,39.06,39.06,38.96,38.96,50900.0,20.8208,20.8208,20.7674,20.7674,50900.0
2009-08-21 11:30:00,38.96,38.99,38.88,38.93,70600.0,20.7674,20.7834,20.7248,20.7515,70600.0
2009-08-21 11:40:00,38.93,38.97,38.9,38.97,49800.0,20.7515,20.7728,20.7355,20.7728,49800.0
2009-08-21 11:50:00,38.95,38.99,38.83,38.85,66000.0,20.7621,20.7834,20.6982,20.7088,66000.0
2009-08-21 12:00:00,38.85,38.98,38.84,38.91,2283100.0,20.7088,20.7781,20.7035,20.7408,2283100.0
2009-08-21 12:10:00,38.92,38.92,38.73,38.73,36900.0,20.7461,20.7461,20.6448,20.6448,36900.0
2009-08-21 12:20:00,38.73,38.79,38.71,38.79,43100.0,20.6448,20.6768,20.6342,20.6768,43100.0
2009-08-21 12:30:00,38.79,38.8,38.61,38.61,36100.0,20.6768,20.6822,20.5809,20.5809,36100.0
2009-08-21 12:40:00,38.62,38.71,38.61,38.7,39400.0,20.5862,20.6342,20.5809,20.6289,39400.0
2009-08-21 12:50:00,38.7,38.7,38.62,38.7,37400.0,20.6289,20.6289,20.5862,20.6289,37400.0
2009-08-21 13:00:00,38.68,38.72,38.64,38.69,36300.0,20.6182,20.6395,20.5969,20.6235,36300.0
2009-08-21 13:10:00,38.69,38.85,38.67,38.83,42700.0,20.6235,20.7088,20.6129,20.6982,42700.0
2009-08-21 13:20:00,38.8,38.85,38.76,38.81,53100.0,20.6822,20.7088,20.6608,20.6875,53100.0
2009-08-21 13:30:00,38.81,38.81,38.66,38.69,48700.0,20.6875,20.6875,20.6075,20.6235,48700.0
2009-08-21 13:40:00,38.69,38.72,38.61,38.61,55700.0,20.6235,20.6395,20.5809,20.5809,55700.0
2009-08-21 13:50:00,38.62,38.62,38.54,38.56,41800.0,20.5862,20.5862,20.5436,20.5542,41800.0
2009-08-21 14:00:00,38.56,38.65,38.51,38.6,58100.0,20.5542,20.6022,20.5276,20.5756,58100.0
2009-08-21 14:10:00,38.61,38.64,38.56,38.58,43300.0,20.5809,20.5969,20.5542,20.5649,43300.0
2009-08-21 14:20:00,38.57,38.62,38.56,38.61,39100.0,20.5596,20.5862,20.5542,20.5809,39100.0
2009-08-21 14:30:00,38.6,38.62,38.58,38.58,26800.0,20.5756,20.5862,20.5649,20.5649,26800.0
2009-08-21 14:40:00,38.58,38.58,38.5,38.51,41300.0,20.5649,20.5649,20.5222,20.5276,41300.0
2009-08-21 14:50:00,38.5,38.52,38.42,38.43,67500.0,20.5222,20.5329,20.4796,20.4849,67500.0
2009-08-21 15:00:00,38.44,38.58,38.44,38.54,73000.0,20.4903,20.5649,20.4903,20.5436,73000.0
2009-08-21 15:10:00,38.54,38.74,38.53,38.64,101900.0,20.5436,20.6502,20.5382,20.5969,101900.0
2009-08-21 15:20:00,38.64,38.71,38.59,38.66,82700.0,20.5969,20.6342,20.5702,20.6075,82700.0
2009-08-21 15:30:00,38.66,38.74,38.6,38.64,101200.0,20.6075,20.6502,20.5756,20.5969,101200.0
2009-08-21 15:40:00,38.66,38.67,38.55,38.64,230500.0,20.6075,20.6129,20.5489,20.5969,230500.0
2009-08-21 15:50:00,38.65,38.77,38.63,38.74,155600.0,20.6022,20.6662,20.5915,20.6502,155600.0
2009-08-24 09:30:00,39.22,39.31,39.04,39.12,212400.0,20.906,20.954,20.8101,20.8527,212400.0
2009-08-24 09:40:00,39.12,39.15,38.75,38.81,220100.0,20.8527,20.8687,20.6555,20.6875,220100.0
2009-08-24 09:50:00,38.79,39.03,38.75,38.94,150100.0,20.6768,20.8048,20.6555,20.7568,150100.0
2009-08-24 10:00:00,38.93,39.12,38.93,39.06,145600.0,20.7515,20.8527,20.7515,20.8208,145600.0
2009-08-24 10:10:00,39.06,39.14,39.06,39.07,80300.0,20.8208,20.8634,20.8208,20.8261,80300.0
2009-08-24 10:20:00,39.07,39.12,38.94,39.07,111700.0,20.8261,20.8527,20.7568,20.8261,111700.0
2009-08-24 10:30:00,39.06,39.08,38.93,39.0,89300.0,20.8208,20.8314,20.7515,20.7888,89300.0
2009-08-24 10:40:00,39.0,39.11,38.99,39.1,99400.0,20.7888,20.8474,20.7834,20.8421,99400.0
2009-08-24 10:50:00,39.1,39.13,39.05,39.12,94600.0,20.8421,20.8581,20.8154,20.8527,94600.0
2009-08-24 11:00:00,39.11,39.22,39.07,39.21,90900.0,20.8474,20.906,20.8261,20.9007,90900.0
2009-08-24 11:10:00,39.21,39.21,39.15,39.2,54600.0,20.9007,20.9007,20.8687,20.8954,54600.0
2009-08-24 11:20:00,39.2,39.24,39.13,39.18,79200.0,20.8954,20.9167,20.8581,20.8847,79200.0
2009-08-24 11:30:00,39.18,39.25,39.15,39.24,87400.0,20.8847,20.922,20.8687,20.9167,87400.0
2009-08-24 11:40:00,39.24,39.31,39.22,39.28,76200.0,20.9167,20.954,20.906,20.938,76200.0
2009-08-24 11:50:00,39.29,39.29,39.22,39.24,52100.0,20.9434,20.9434,20.906,20.9167,52100.0
2009-08-24 12:00:00,39.24,39.25,39.2,39.22,81000.0,20.9167,20.922,20.8954,20.906,81000.0
2009-08-24 12:10:00,39.2,39.27,39.17,39.18,56900.0,20.8954,20.9327,20.8794,20.8847,56900.0
2009-08-24 12:20:00,39.17,39.22,39.15,39.17,94100.0,20.8794,20.906,20.8687,20.8794,94100.0
2009-08-24 12:30:00,39.15,39.2,39.14,39.18,82600.0,20.8687,20.8954,20.8634,20.8847,82600.0
2009-08-24 12:40:00,39.16,39.28,39.16,39.21,72800.0,20.8741,20.938,20.8741,20.9007,72800.0
2009-08-24 12:50:00,39.21,39.27,39.08,39.09,107200.0,20.9007,20.9327,20.8314,20.8367,107200.0
2009-08-24 13:00:00,39.07,39.08,38.79,38.83,152600.0,20.8261,20.8314,20.6768,20.6982,152600.0
2009-08-24 13:10:00,38.84,38.96,38.73,38.84,199400.0,20.7035,20.7674,20.6448,20.7035,199400.0
2009-08-24 13:20:00,38.82,38.84,38.5,38.55,179300.0,20.6928,20.7035,20.5222,20.5489,179300.0
2009-08-24 13:30:00,38.55,38.93,38.53,38.93,96200.0,20.5489,20.7515,20.5382,20.7515,96200.0
2009-08-24 13:40:00,38.93,38.97,38.8,38.93,120100.0,20.7515,20.7728,20.6822,20.7515,120100.0
2009-08-24 13:50:00,38.93,38.94,38.88,38.92,220800.0,20.7515,20.7568,20.7248,20.7461,220800.0
2009-08-24 14:00:00,38.93,38.93,38.83,38.87,90200.0,20.7515,20.7515,20.6982,20.7195,90200.0
2009-08-24 14:10:00,38.87,39.1,38.86,38.97,106200.0,20.7195,20.8421,20.7141,20.7728,106200.0
2009-08-24 14:20:00,38.97,38.97,38.83,38.92,68800.0,20.7728,20.7728,20.6982,20.7461,68800.0
2009-08-24 14:30:00,38.92,38.95,38.84,38.94,91100.0,20.7461,20.7621,20.7035,20.7568,91100.0
2009-08-24 14:40:00,38.93,38.95,38.87,38.89,68500.0,20.7515,20.7621,20.7195,20.7301,68500.0
2009-08-24 14:50:00,38.89,38.97,38.85,38.89,108900.0,20.7301,20.7728,20.7088,20.7301,108900.0
2009-08-24 15:00:00,38.91,38.91,38.5,38.54,214600.0,20.7408,20.7408,20.5222,20.5436,214600.0
2009-08-24 15:10:00,38.54,38.7,38.52,38.57,141900.0,20.5436,20.6289,20.5329,20.5596,141900.0
2009-08-24 15:20:00,38.55,38.74,38.48,38.65,163400.0,20.5489,20.6502,20.5116,20.6022,163400.0
2009-08-24 15:30:00,38.65,38.75,38.55,38.57,180900.0,20.6022,20.6555,20.5489,20.5596,180900.0
2009-08-24 15:40:00,38.57,38.65,38.45,38.57,208800.0,20.5596,20.6022,20.4956,20.5596,208800.0
2009-08-24 15:50:00,38.58,38.68,38.51,38.59,264300.0,20.5649,20.6182,20.5276,20.5702,264300.0
2009-08-25 09:30:00,38.91,38.91,38.57,38.71,189900.0,20.7408,20.7408,20.5596,20.6342,189900.0
2009-08-25 09:40:00,38.71,38.97,38.66,38.86,110100.0,20.6342,20.7728,20.6075,20.7141,110100.0
2009-08-25 09:50:00,38.86,39.12,38.86,39.02,143000.0,20.7141,20.8527,20.7141,20.7994,143000.0
2009-08-25 10:00:00,39.01,39.33,38.99,39.1,220500.0,20.7941,20.9647,20.7834,20.8421,220500.0
2009-08-25 10:10:00,39.11,39.23,38.7,38.78,202800.0,20.8474,20.9114,20.6289,20.6715,202800.0
2009-08-25 10:20:00,38.78,39.0,38.7,38.84,286800.0,20.6715,20.7888,20.6289,20.7035,286800.0
2009-08-25 10:30:00,38.84,39.04,38.8,38.94,107700.0,20.7035,20.8101,20.6822,20.7568,107700.0
2009-08-25 10:40:00,38.95,39.05,38.87,38.91,81800.0,20.7621,20.8154,20.7195,20.7408,81800.0
2009-08-25 10:50:00,38.91,38.99,38.85,38.91,80500.0,20.7408,20.7834,20.7088,20.7408,80500.0
2009-08-25 11:00:00,38.92,39.02,38.9,38.98,37900.0,20.7461,20.7994,20.7355,20.7781,37900.0
2009-08-25 11:10:00,38.96,39.09,38.96,39.02,46900.0,20.7674,20.8367,20.7674,20.7994,46900.0
2009-08-25 11:20:00,39.04,39.16,38.97,39.12,48300.0,20.8101,20.8741,20.7728,20.8527,48300.0
2009-08-25 11:30:00,39.12,39.19,39.11,39.18,53800.0,20.8527,20.89,20.8474,20.8847,53800.0
2009-08-25 11:40:00,39.18,39.2,39.12,39.16,81800.0,20.8847,20.8954,20.8527,20.8741,81800.0
2009-08-25 11:50:00,39.18,39.31,39.16,39.23,66500.0,20.8847,20.954,20.8741,20.9114,66500.0
2009-08-25 12:00:00,39.25,39.29,39.2,39.25,28300.0,20.922,20.9434,20.8954,20.922,28300.0
2009-08-25 12:10:00,39.24,39.24,39.2,39.21,30500.0,20.9167,20.9167,20.8954,20.9007,30500.0
2009-08-25 12:20:00,39.21,39.33,39.19,39.29,46500.0,20.9007,20.9647,20.89,20.9434,46500.0
2009-08-25 12:30:00,39.31,39.35,39.26,39.3,40900.0,20.954,20.9753,20.9274,20.9487,40900.0
2009-08-25 12:40:00,39.3,39.31,39.27,39.3,22800.0,20.9487,20.954,20.9327,20.9487,22800.0
2009-08-25 12:50:00,39.28,39.29,39.14,39.17,41200.0,20.938,20.9434,20.8634,20.8794,41200.0
2009-08-25 13:00:00,39.17,39.24,39.12,39.16,39000.0,20.8794,20.9167,20.8527,20.8741,39000.0
2009-08-25 13:10:00,39.16,39.24,39.13,39.18,42100.0,20.8741,20.9167,20.8581,20.8847,42100.0
2009-08-25 13:20:00,39.17,39.19,39.0,39.05,78500.0,20.8794,20.89,20.7888,20.8154,78500.0
2009-08-25 13:30:00,39.04,39.15,38.97,39.12,107200.0,20.8101,20.8687,20.7728,20.8527,107200.0
2009-08-25 13:40:00,39.11,39.11,39.03,39.1,40500.0,20.8474,20.8474,20.8048,20.8421,40500.0
2009-08-25 13:50:00,39.08,39.13,38.97,39.03,64100.0,20.8314,20.8581,20.7728,20.8048,64100.0
2009-08-25 14:00:00,39.01,39.19,38.99,39.13,53000.0,20.7941,20.89,20.7834,20.8581,53000.0
2009-08-25 14:10:00,39.14,39.25,39.09,39.2,73300.0,20.8634,20.922,20.8367,20.8954,73300.0
2009-08-25 14:20:00,39.2,39.26,39.16,39.21,108600.0,20.8954,20.9274,20.8741,20.9007,108600.0
2009-08-25 14:30:00,39.21,39.22,38.98,39.03,71000.0,20.9007,20.906,20.7781,20.8048,71000.0
2009-08-25 14:40:00,39.03,39.12,39.0,39.12,80700.0,20.8048,20.8527,20.7888,20.8527,80700.0
2009-08-25 14:50:00,39.12,39.2,39.08,39.17,52100.0,20.8527,20.8954,20.8314,20.8794,52100.0
2009-08-25 15:00:00,39.19,39.24,39.13,39.15,80000.0,20.89,20.9167,20.8581,20.8687,80000.0
2009-08-25 15:10:00,39.15,39.21,39.1,39.11,72700.0,20.8687,20.9007,20.8421,20.8474,72700.0
2009-08-25 15:20:00,39.11,39.2,39.05,39.08,62400.0,20.8474,20.8954,20.8154,20.8314,62400.0
2009-08-25 15:30:00,39.08,39.08,38.94,39.05,85600.0,20.8314,20.8314,20.7568,20.8154,85600.0
2009-08-25 15:40:00,39.06,39.09,38.88,38.92,132200.0,20.8208,20.8367,20.7248,20.7461,132200.0
2009-08-25 15:50:00,38.91,39.05,38.9,39.05,154800.0,20.7408,20.8154,20.7355,20.8154,154800.0
2009-08-26 09:30:00,38.91,39.0,38.72,38.91,152300.0,20.7408,20.7888,20.6395,20.7408,152300.0
2009-08-26 09:40:00,38.92,39.0,38.72,38.72,104700.0,20.7461,20.7888,20.6395,20.6395,104700.0
2009-08-26 09:50:00,38.72,38.9,38.61,38.89,110800.0,20.6395,20.7355,20.5809,20.7301,110800.0
2009-08-26 10:00:00,38.89,39.07,38.84,38.94,158700.0,20.7301,20.8261,20.7035,20.7568,158700.0
2009-08-26 10:10:00,38.94,39.09,38.82,39.05,99800.0,20.7568,20.8367,20.6928,20.8154,99800.0
2009-08-26 10:20:00,39.07,39.19,39.02,39.07,99100.0,20.8261,20.89,20.7994,20.8261,99100.0
2009-08-26 10:30:00,39.08,39.22,39.03,39.15,130600.0,20.8314,20.906,20.8048,20.8687,130600.0
2009-08-26 10:40:00,39.15,39.17,38.94,39.03,64900.0,20.8687,20.8794,20.7568,20.8048,64900.0
2009-08-26 10:50:00,39.05,39.13,39.03,39.12,54400.0,20.8154,20.8581,20.8048,20.8527,54400.0
2009-08-26 11:00:00,39.13,39.15,38.95,38.95,62200.0,20.8581,20.8687,20.7621,20.7621,62200.0
2009-08-26 11:10:00,38.95,38.97,38.79,38.82,39300.0,20.7621,20.7728,20.6768,20.6928,39300.0
2009-08-26 11:20:00,38.82,38.82,38.71,38.77,59500.0,20.6928,20.6928,20.6342,20.6662,59500.0
2009-08-26 11:30:00,38.76,38.79,38.65,38.68,42000.0,20.6608,20.6768,20.6022,20.6182,42000.0
2009-08-26 11:40:00,38.69,38.79,38.69,38.78,37800.0,20.6235,20.6768,20.6235,20.6715,37800.0
2009-08-26 11:50:00,38.77,38.81,38.75,38.79,46900.0,20.6662,20.6875,20.6555,20.6768,46900.0
2009-08-26 12:00:00,38.81,38.89,38.75,38.84,37100.0,20.6875,20.7301,20.6555,20.7035,37100.0
2009-08-26 12:10:00,38.83,39.01,38.82,38.99,25300.0,20.6982,20.7941,20.6928,20.7834,25300.0
2009-08-26 12:20:00,39.01,39.05,38.9,38.97,54400.0,20.7941,20.8154,20.7355,20.7728,54400.0
2009-08-26 12:30:00,38.97,38.98,38.83,38.9,38300.0,20.7728,20.7781,20.6982,20.7355,38300.0
2009-08-26 12:40:00,38.92,38.93,38.84,38.92,80800.0,20.7461,20.7515,20.7035,20.7461,80800.0
2009-08-26 12:50:00,38.91,38.98,38.89,38.93,28100.0,20.7408,20.7781,20.7301,20.7515,28100.0
2009-08-26 13:00:00,38.93,38.94,38.77,38.83,39800.0,20.7515,20.7568,20.6662,20.6982,39800.0
2009-08-26 13:10:00,38.82,38.88,38.74,38.77,34100.0,20.6928,20.7248,20.6502,20.6662,34100.0
2009-08-26 13:20:00,38.78,38.93,38.78,38.91,32000.0,20.6715,20.7515,20.6715,20.7408,32000.0
2009-08-26 13:30:00,38.92,39.0,38.87,38.99,45300.0,20.7461,20.7888,20.7195,20.7834,45300.0
2009-08-26 13:40:00,38.98,39.0,38.9,38.97,63600.0,20.7781,20.7888,20.7355,20.7728,63600.0
2009-08-26 13:50:00,38.97,39.07,38.91,39.05,44200.0,20.7728,20.8261,20.7408,20.8154,44200.0
2009-08-26 14:00:00,39.07,39.08,39.01,39.04,29500.0,20.8261,20.8314,20.7941,20.8101,29500.0
2009-08-26 14:10:00,39.0,39.04,38.97,39.04,53100.0,20.7888,20.8101,20.7728,20.8101,53100.0
2009-08-26 14:20:00,39.05,39.06,38.93,38.98,55800.0,20.8154,20.8208,20.7515,20.7781,55800.0
2009-08-26 14:30:00,38.98,39.06,38.95,38.98,40300.0,20.7781,20.8208,20.7621,20.7781,40300.0
2009-08-26 14:40:00,38.99,39.12,38.96,39.07,70000.0,20.7834,20.8527,20.7674,20.8261,70000.0
2009-08-26 14:50:00,39.08,39.08,38.92,38.95,59600.0,20.8314,20.8314,20.7461,20.7621,59600.0
2009-08-26 15:00:00,38.93,39.03,38.9,38.97,94100.0,20.7515,20.8048,20.7355,20.7728,94100.0
2009-08-26 15:10:00,38.97,39.03,38.94,38.98,59000.0,20.7728,20.8048,20.7568,20.7781,59000.0
2009-08-26 15:20:00,39.0,39.13,38.99,39.06,52600.0,20.7888,20.8581,20.7834,20.8208,52600.0
2009-08-26 15:30:00,39.07,39.12,39.0,39.1,91900.0,20.8261,20.8527,20.7888,20.8421,91900.0
2009-08-26 15:40:00,39.09,39.15,39.04,39.12,109000.0,20.8367,20.8687,20.8101,20.8527,109000.0
2009-08-26 15:50:00,39.14,39.23,39.11,39.19,136100.0,20.8634,20.9114,20.8474,20.89,136100.0
2009-08-27 09:30:00,39.15,39.21,38.76,38.78,112800.0,20.8687,20.9007,20.6608,20.6715,112800.0
2009-08-27 09:40:00,38.79,38.89,38.65,38.73,87300.0,20.6768,20.7301,20.6022,20.6448,87300.0
2009-08-27 09:50:00,38.72,38.73,38.57,38.6,75300.0,20.6395,20.6448,20.5596,20.5756,75300.0
2009-08-27 10:00:00,38.59,38.59,38.35,38.36,160300.0,20.5702,20.5702,20.4423,20.4476,160300.0
2009-08-27 10:10:00,38.36,38.52,38.36,38.52,76400.0,20.4476,20.5329,20.4476,20.5329,76400.0
2009-08-27 10:20:00,38.56,38.56,38.48,38.53,32900.0,20.5542,20.5542,20.5116,20.5382,32900.0
2009-08-27 10:30:00,38.56,38.62,38.51,38.53,22400.0,20.5542,20.5862,20.5276,20.5382,22400.0
2009-08-27 10:40:00,38.5,38.6,38.48,38.52,138000.0,20.5222,20.5756,20.5116,20.5329,138000.0
2009-08-27 10:50:00,38.51,38.53,38.45,38.49,43100.0,20.5276,20.5382,20.4956,20.5169,43100.0
2009-08-27 11:00:00,38.49,38.62,38.45,38.6,43300.0,20.5169,20.5862,20.4956,20.5756,43300.0
2009-08-27 11:10:00,38.6,38.61,38.56,38.61,26600.0,20.5756,20.5809,20.5542,20.5809,26600.0
2009-08-27 11:20:00,38.6,38.75,38.56,38.72,43200.0,20.5756,20.6555,20.5542,20.6395,43200.0
2009-08-27 11:30:00,38.72,38.72,38.61,38.61,122000.0,20.6395,20.6395,20.5809,20.5809,122000.0
2009-08-27 11:40:00,38.61,38.67,38.54,38.62,49000.0,20.5809,20.6129,20.5436,20.5862,49000.0
2009-08-27 11:50:00,38.62,38.68,38.56,38.64,53600.0,20.5862,20.6182,20.5542,20.5969,53600.0
2009-08-27 12:00:00,38.64,38.65,38.52,38.54,29900.0,20.5969,20.6022,20.5329,20.5436,29900.0
2009-08-27 12:10:00,38.54,38.65,38.54,38.58,30200.0,20.5436,20.6022,20.5436,20.5649,30200.0
2009-08-27 12:20:00,38.58,38.77,38.58,38.76,64600.0,20.5649,20.6662,20.5649,20.6608,64600.0
2009-08-27 12:30:00,38.78,38.85,38.7,38.79,67600.0,20.6715,20.7088,20.6289,20.6768,67600.0
2009-08-27 12:40:00,38.78,38.81,38.68,38.74,53200.0,20.6715,20.6875,20.6182,20.6502,53200.0
2009-08-27 12:50:00,38.75,38.85,38.72,38.85,30700.0,20.6555,20.7088,20.6395,20.7088,30700.0
2009-08-27 13:00:00,38.87,38.93,38.82,38.85,26200.0,20.7195,20.7515,20.6928,20.7088,26200.0
2009-08-27 13:10:00,38.85,38.85,38.75,38.85,21600.0,20.7088,20.7088,20.6555,20.7088,21600.0
2009-08-27 13:20:00,38.86,38.91,38.83,38.9,21800.0,20.7141,20.7408,20.6982,20.7355,21800.0
2009-08-27 13:30:00,38.92,39.08,38.88,39.03,45200.0,20.7461,20.8314,20.7248,20.8048,45200.0
2009-08-27 13:40:00,39.03,39.09,38.96,39.06,43500.0,20.8048,20.8367,20.7674,20.8208,43500.0
2009-08-27 13:50:00,39.06,39.16,39.0,39.11,61700.0,20.8208,20.8741,20.7888,20.8474,61700.0
2009-08-27 14:00:00,39.13,39.22,39.13,39.17,49200.0,20.8581,20.906,20.8581,20.8794,49200.0
2009-08-27 14:10:00,39.17,39.21,39.14,39.17,28900.0,20.8794,20.9007,20.8634,20.8794,28900.0
2009-08-27 14:20:00,39.2,39.29,39.18,39.22,40900.0,20.8954,20.9434,20.8847,20.906,40900.0
2009-08-27 14:30:00,39.23,39.41,39.22,39.41,70200.0,20.9114,21.0073,20.906,21.0073,70200.0
2009-08-27 14:40:00,39.42,39.57,39.38,39.4,105400.0,21.0126,21.0926,20.9913,21.002,105400.0
2009-08-27 14:50:00,39.39,39.43,39.35,39.43,29500.0,20.9967,21.018,20.9753,21.018,29500.0
2009-08-27 15:00:00,39.44,39.49,39.38,39.41,54200.0,21.0233,21.05,20.9913,21.0073,54200.0
2009-08-27 15:10:00,39.41,39.57,39.41,39.56,59200.0,21.0073,21.0926,21.0073,21.0873,59200.0
2009-08-27 15:20:00,39.55,39.61,39.4,39.46,100000.0,21.0819,21.1139,21.002,21.034,100000.0
2009-08-27 15:30:00,39.47,39.62,39.45,39.62,65200.0,21.0393,21.1193,21.0286,21.1193,65200.0
2009-08-27 15:40:00,39.62,39.65,39.5,39.65,139700.0,21.1193,21.1352,21.0553,21.1352,139700.0
2009-08-27 15:50:00,39.64,39.65,39.55,39.58,106100.0,21.1299,21.1352,21.0819,21.0979,106100.0
2009-08-28 09:30:00,39.9,40.04,39.76,39.9,183500.0,21.2685,21.3431,21.1939,21.2685,183500.0
2009-08-28 09:40:00,39.9,39.91,39.46,39.54,105100.0,21.2685,21.2738,21.034,21.0766,105100.0
2009-08-28 09:50:00,39.55,39.76,39.4,39.54,134900.0,21.0819,21.1939,21.002,21.0766,134900.0
2009-08-28 10:00:00,39.55,39.64,39.41,39.52,184000.0,21.0819,21.1299,21.0073,21.066,184000.0
2009-08-28 10:10:00,39.5,39.71,39.5,39.69,134700.0,21.0553,21.1672,21.0553,21.1566,134700.0
2009-08-28 10:20:00,39.69,39.69,39.4,39.45,77800.0,21.1566,21.1566,21.002,21.0286,77800.0
2009-08-28 10:30:00,39.44,39.56,39.35,39.56,103300.0,21.0233,21.0873,20.9753,21.0873,103300.0
2009-08-28 10:40:00,39.56,39.57,39.38,39.55,97200.0,21.0873,21.0926,20.9913,21.0819,97200.0
2009-08-28 10:50:00,39.57,39.57,39.44,39.49,93800.0,21.0926,21.0926,21.0233,21.05,93800.0
2009-08-28 11:00:00,39.49,39.55,39.39,39.53,106100.0,21.05,21.0819,20.9967,21.0713,106100.0
2009-08-28 11:10:00,39.53,39.55,39.41,39.52,97300.0,21.0713,21.0819,21.0073,21.066,97300.0
2009-08-28 11:20:00,39.51,39.57,39.47,39.52,41800.0,21.0606,21.0926,21.0393,21.066,41800.0
2009-08-28 11:30:00,39.51,39.61,39.49,39.55,27500.0,21.0606,21.1139,21.05,21.0819,27500.0
2009-08-28 11:40:00,39.55,39.55,39.42,39.49,46200.0,21.0819,21.0819,21.0126,21.05,46200.0
2009-08-28 11:50:00,39.49,39.51,39.37,39.44,31200.0,21.05,21.0606,20.986,21.0233,31200.0
2009-08-28 12:00:00,39.43,39.55,39.39,39.41,34400.0,21.018,21.0819,20.9967,21.0073,34400.0
2009-08-28 12:10:00,39.39,39.4,39.19,39.2,51800.0,20.9967,21.002,20.89,20.8954,51800.0
2009-08-28 12:20:00,39.22,39.42,39.19,39.27,124400.0,20.906,21.0126,20.89,20.9327,124400.0
2009-08-28 12:30:00,39.28,39.41,39.27,39.38,87700.0,20.938,21.0073,20.9327,20.9913,87700.0
2009-08-28 12:40:00,39.39,39.42,39.33,39.4,63200.0,20.9967,21.0126,20.9647,21.002,63200.0
2009-08-28 12:50:00,39.4,39.44,39.33,39.42,66300.0,21.002,21.0233,20.9647,21.0126,66300.0
2009-08-28 13:00:00,39.42,39.6,39.42,39.6,43000.0,21.0126,21.1086,21.0126,21.1086,43000.0
2009-08-28 13:10:00,39.63,39.71,39.58,39.62,46400.0,21.1246,21.1672,21.0979,21.1193,46400.0
2009-08-28 13:20:00,39.62,39.72,39.61,39.62,38900.0,21.1193,21.1726,21.1139,21.1193,38900.0
2009-08-28 13:30:00,39.62,39.72,39.62,39.66,49700.0,21.1193,21.1726,21.1193,21.1406,49700.0
2009-08-28 13:40:00,39.66,39.71,39.56,39.65,56400.0,21.1406,21.1672,21.0873,21.1352,56400.0
2009-08-28 13:50:00,39.65,39.7,39.59,39.68,85600.0,21.1352,21.1619,21.1033,21.1512,85600.0
2009-08-28 14:00:00,39.67,39.67,39.56,39.64,61300.0,21.1459,21.1459,21.0873,21.1299,61300.0
2009-08-28 14:10:00,39.65,39.74,39.62,39.69,60200.0,21.1352,21.1832,21.1193,21.1566,60200.0
2009-08-28 14:20:00,39.68,39.69,39.59,39.69,71800.0,21.1512,21.1566,21.1033,21.1566,71800.0
2009-08-28 14:30:00,39.67,39.68,39.49,39.59,85000.0,21.1459,21.1512,21.05,21.1033,85000.0
2009-08-28 14:40:00,39.61,39.65,39.58,39.63,26900.0,21.1139,21.1352,21.0979,21.1246,26900.0
2009-08-28 14:50:00,39.63,39.72,39.59,39.69,89300.0,21.1246,21.1726,21.1033,21.1566,89300.0
2009-08-28 15:00:00,39.7,39.7,39.57,39.63,60500.0,21.1619,21.1619,21.0926,21.1246,60500.0
2009-08-28 15:10:00,39.65,39.75,39.65,39.74,36000.0,21.1352,21.1886,21.1352,21.1832,36000.0
2009-08-28 15:20:00,39.75,39.89,39.72,39.85,45500.0,21.1886,21.2632,21.1726,21.2419,45500.0
2009-08-28 15:30:00,39.87,39.91,39.79,39.85,63900.0,21.2525,21.2738,21.2099,21.2419,63900.0
2009-08-28 15:40:00,39.86,39.93,39.72,39.84,129100.0,21.2472,21.2845,21.1726,21.2365,129100.0
2009-08-28 15:50:00,39.84,39.87,39.76,39.87,73900.0,21.2365,21.2525,21.1939,21.2525,73900.0
2009-08-31 09:30:00,39.19,39.57,39.16,39.5,230000.0,20.89,21.0926,20.8741,21.0553,230000.0
2009-08-31 09:40:00,39.53,39.55,39.26,39.35,133900.0,21.0713,21.0819,20.9274,20.9753,133900.0
2009-08-31 09:50:00,39.34,39.4,39.15,39.36,123500.0,20.97,21.002,20.8687,20.9807,123500.0
2009-08-31 10:00:00,39.36,39.36,39.18,39.29,60800.0,20.9807,20.9807,20.8847,20.9434,60800.0
2009-08-31 10:10:00,39.28,39.41,39.2,39.28,137800.0,20.938,21.0073,20.8954,20.938,137800.0
2009-08-31 10:20:00,39.28,39.37,39.05,39.17,131600.0,20.938,20.986,20.8154,20.8794,131600.0
2009-08-31 10:30:00,39.15,39.2,38.98,39.2,148200.0,20.8687,20.8954,20.7781,20.8954,148200.0
2009-08-31 10:40:00,39.2,39.23,39.08,39.14,63000.0,20.8954,20.9114,20.8314,20.8634,63000.0
2009-08-31 10:50:00,39.16,39.23,39.1,39.19,70100.0,20.8741,20.9114,20.8421,20.89,70100.0
2009-08-31 11:00:00,39.19,39.19,39.06,39.08,59300.0,20.89,20.89,20.8208,20.8314,59300.0
2009-08-31 11:10:00,39.11,39.23,39.09,39.2,51900.0,20.8474,20.9114,20.8367,20.8954,51900.0
2009-08-31 11:20:00,39.19,39.26,39.09,39.11,58000.0,20.89,20.9274,20.8367,20.8474,58000.0
2009-08-31 11:30:00,39.12,39.2,39.06,39.18,43600.0,20.8527,20.8954,20.8208,20.8847,43600.0
2009-08-31 11:40:00,39.17,39.17,39.06,39.07,26900.0,20.8794,20.8794,20.8208,20.8261,26900.0
2009-08-31 11:50:00,39.06,39.09,39.0,39.03,46200.0,20.8208,20.8367,20.7888,20.8048,46200.0
2009-08-31 12:00:00,39.03,39.06,38.93,38.96,44600.0,20.8048,20.8208,20.7515,20.7674,44600.0
2009-08-31 12:10:00,38.95,39.04,38.95,38.96,56100.0,20.7621,20.8101,20.7621,20.7674,56100.0
2009-08-31 12:20:00,38.96,39.05,38.96,38.99,33200.0,20.7674,20.8154,20.7674,20.7834,33200.0
2009-08-31 12:30:00,39.0,39.04,38.86,38.93,43200.0,20.7888,20.8101,20.7141,20.7515,43200.0
2009-08-31 12:40:00,38.94,38.99,38.9,38.94,25600.0,20.7568,20.7834,20.7355,20.7568,25600.0
2009-08-31 12:50:00,38.95,39.02,38.93,38.99,33300.0,20.7621,20.7994,20.7515,20.7834,33300.0
2009-08-31 13:00:00,39.0,39.04,38.97,39.03,42300.0,20.7888,20.8101,20.7728,20.8048,42300.0
2009-08-31 13:10:00,39.03,39.17,39.03,39.14,39200.0,20.8048,20.8794,20.8048,20.8634,39200.0
2009-08-31 13:20:00,39.15,39.16,39.06,39.1,31300.0,20.8687,20.8741,20.8208,20.8421,31300.0
2009-08-31 13:30:00,39.1,39.16,39.03,39.16,44500.0,20.8421,20.8741,20.8048,20.8741,44500.0
2009-08-31 13:40:00,39.16,39.16,39.05,39.1,32700.0,20.8741,20.8741,20.8154,20.8421,32700.0
2009-08-31 13:50:00,39.08,39.13,39.05,39.11,41900.0,20.8314,20.8581,20.8154,20.8474,41900.0
2009-08-31 14:00:00,39.13,39.13,39.02,39.09,23900.0,20.8581,20.8581,20.7994,20.8367,23900.0
2009-08-31 14:10:00,39.09,39.11,38.98,39.04,39400.0,20.8367,20.8474,20.7781,20.8101,39400.0
2009-08-31 14:20:00,39.02,39.12,39.0,39.1,51600.0,20.7994,20.8527,20.7888,20.8421,51600.0
2009-08-31 14:30:00,39.11,39.19,39.08,39.19,69100.0,20.8474,20.89,20.8314,20.89,69100.0
2009-08-31 14:40:00,39.19,39.27,39.17,39.23,70500.0,20.89,20.9327,20.8794,20.9114,70500.0
2009-08-31 14:50:00,39.23,39.3,39.17,39.24,60900.0,20.9114,20.9487,20.8794,20.9167,60900.0
2009-08-31 15:00:00,39.24,39.24,39.11,39.16,72100.0,20.9167,20.9167,20.8474,20.8741,72100.0
2009-08-31 15:10:00,39.16,39.25,39.11,39.17,78900.0,20.8741,20.922,20.8474,20.8794,78900.0
2009-08-31 15:20:00,39.18,39.25,39.05,39.18,197000.0,20.8847,20.922,20.8154,20.8847,197000.0
2009-08-31 15:30:00,39.22,39.28,39.19,39.23,86400.0,20.906,20.938,20.89,20.9114,86400.0
2009-08-31 15:40:00,39.23,39.39,39.22,39.31,154100.0,20.9114,20.9967,20.906,20.954,154100.0
2009-08-31 15:50:00,39.33,39.42,39.26,39.29,139000.0,20.9647,21.0126,20.9274,20.9434,139000.0
2009-09-01 09:30:00,38.97,39.15,38.95,39.08,102000.0,20.7728,20.8687,20.7621,20.8314,102000.0
2009-09-01 09:40:00,39.09,39.23,38.97,39.23,95500.0,20.8367,20.9114,20.7728,20.9114,95500.0
2009-09-01 09:50:00,39.22,39.26,38.89,39.04,135300.0,20.906,20.9274,20.7301,20.8101,135300.0
2009-09-01 10:00:00,39.07,39.32,39.02,39.17,160300.0,20.8261,20.9593,20.7994,20.8794,160300.0
2009-09-01 10:10:00,39.18,39.25,38.89,38.95,178600.0,20.8847,20.922,20.7301,20.7621,178600.0
2009-09-01 10:20:00,38.94,39.05,38.82,38.85,144000.0,20.7568,20.8154,20.6928,20.7088,144000.0
2009-09-01 10:30:00,38.85,38.86,38.62,38.68,110800.0,20.7088,20.7141,20.5862,20.6182,110800.0
2009-09-01 10:40:00,38.69,38.69,38.4,38.41,129800.0,20.6235,20.6235,20.4689,20.4743,129800.0
2009-09-01 10:50:00,38.41,38.44,38.2,38.26,98300.0,20.4743,20.4903,20.3623,20.3943,98300.0
2009-09-01 11:00:00,38.25,38.37,38.2,38.29,122600.0,20.389,20.453,20.3623,20.4103,122600.0
2009-09-01 11:10:00,38.26,38.26,37.96,38.22,231600.0,20.3943,20.3943,20.2344,20.373,231600.0
2009-09-01 11:20:00,38.22,38.22,37.91,37.95,211800.0,20.373,20.373,20.2078,20.2291,211800.0
2009-09-01 11:30:00,37.95,38.02,37.77,37.92,180700.0,20.2291,20.2664,20.1331,20.2131,180700.0
2009-09-01 11:40:00,37.92,38.14,37.86,38.0,226500.0,20.2131,20.3304,20.1811,20.2557,226500.0
2009-09-01 11:50:00,38.01,38.09,37.81,37.84,117800.0,20.2611,20.3037,20.1544,20.1704,117800.0
2009-09-01 12:00:00,37.83,38.02,37.8,38.01,142100.0,20.1651,20.2664,20.1491,20.2611,142100.0
2009-09-01 12:10:00,38.01,38.01,37.87,37.88,66700.0,20.2611,20.2611,20.1864,20.1918,66700.0
2009-09-01 12:20:00,37.89,37.94,37.77,37.81,122500.0,20.1971,20.2237,20.1331,20.1544,122500.0
2009-09-01 12:30:00,37.77,37.93,37.72,37.87,82400.0,20.1331,20.2184,20.1065,20.1864,82400.0
2009-09-01 12:40:00,37.87,38.05,37.85,37.99,66400.0,20.1864,20.2824,20.1758,20.2504,66400.0
2009-09-01 12:50:00,37.99,38.06,37.94,37.96,55800.0,20.2504,20.2877,20.2237,20.2344,55800.0
2009-09-01 13:00:00,37.97,38.05,37.85,37.96,61800.0,20.2397,20.2824,20.1758,20.2344,61800.0
2009-09-01 13:10:00,37.96,37.96,37.79,37.85,71000.0,20.2344,20.2344,20.1438,20.1758,71000.0
2009-09-01 13:20:00,37.85,37.98,37.8,37.94,50600.0,20.1758,20.2451,20.1491,20.2237,50600.0
2009-09-01 13:30:00,37.92,37.94,37.78,37.79,78700.0,20.2131,20.2237,20.1385,20.1438,78700.0
2009-09-01 13:40:00,37.79,37.95,37.78,37.84,99900.0,20.1438,20.2291,20.1385,20.1704,99900.0
2009-09-01 13:50:00,37.85,38.0,37.82,37.99,94600.0,20.1758,20.2557,20.1598,20.2504,94600.0
2009-09-01 14:00:00,37.99,38.01,37.86,37.9,49000.0,20.2504,20.2611,20.1811,20.2024,49000.0
2009-09-01 14:10:00,37.92,37.94,37.81,37.9,75100.0,20.2131,20.2237,20.1544,20.2024,75100.0
2009-09-01 14:20:00,37.9,37.92,37.75,37.83,62800.0,20.2024,20.2131,20.1225,20.1651,62800.0
2009-09-01 14:30:00,37.81,37.92,37.78,37.91,37600.0,20.1544,20.2131,20.1385,20.2078,37600.0
2009-09-01 14:40:00,37.92,37.92,37.72,37.72,54800.0,20.2131,20.2131,20.1065,20.1065,54800.0
2009-09-01 14:50:00,37.71,37.77,37.62,37.71,74200.0,20.1011,20.1331,20.0532,20.1011,74200.0
2009-09-01 15:00:00,37.72,37.79,37.69,37.73,73000.0,20.1065,20.1438,20.0905,20.1118,73000.0
2009-09-01 15:10:00,37.73,37.77,37.67,37.73,59600.0,20.1118,20.1331,20.0798,20.1118,59600.0
2009-09-01 15:20:00,37.73,37.73,37.46,37.46,102600.0,20.1118,20.1118,19.9679,19.9679,102600.0
2009-09-01 15:30:00,37.47,37.53,37.4,37.41,88900.0,19.9732,20.0052,19.9359,19.9412,88900.0
2009-09-01 15:40:00,37.4,37.41,37.13,37.24,217600.0,19.9359,19.9412,19.792,19.8506,217600.0
2009-09-01 15:50:00,37.23,37.4,37.16,37.18,162500.0,19.8453,19.9359,19.808,19.8186,162500.0
2009-09-02 09:30:00,36.86,36.97,36.73,36.74,136800.0,19.6481,19.7067,19.5788,19.5841,136800.0
2009-09-02 09:40:00,36.73,36.88,36.63,36.77,111300.0,19.5788,19.6587,19.5255,19.6001,111300.0
2009-09-02 09:50:00,36.78,37.01,36.68,36.8,150600.0,19.6054,19.728,19.5521,19.6161,150600.0
2009-09-02 10:00:00,36.76,36.87,36.62,36.77,271700.0,19.5947,19.6534,19.5201,19.6001,271700.0
2009-09-02 10:10:00,36.8,36.94,36.76,36.93,188300.0,19.6161,19.6907,19.5947,19.6854,188300.0
2009-09-02 10:20:00,36.95,36.95,36.76,36.77,87700.0,19.696,19.696,19.5947,19.6001,87700.0
2009-09-02 10:30:00,36.77,36.85,36.59,36.67,102500.0,19.6001,19.6427,19.5041,19.5468,102500.0
2009-09-02 10:40:00,36.69,36.85,36.69,36.81,70500.0,19.5574,19.6427,19.5574,19.6214,70500.0
2009-09-02 10:50:00,36.81,36.97,36.67,36.93,85900.0,19.6214,19.7067,19.5468,19.6854,85900.0
2009-09-02 11:00:00,36.92,36.93,36.76,36.83,75200.0,19.68,19.6854,19.5947,19.6321,75200.0
2009-09-02 11:10:00,36.83,37.03,36.83,36.92,94100.0,19.6321,19.7387,19.6321,19.68,94100.0
2009-09-02 11:20:00,36.94,37.14,36.94,37.1,74300.0,19.6907,19.7973,19.6907,19.776,74300.0
2009-09-02 11:30:00,37.11,37.14,36.97,37.05,89000.0,19.7813,19.7973,19.7067,19.7493,89000.0
2009-09-02 11:40:00,37.04,37.05,36.9,36.97,48100.0,19.744,19.7493,19.6694,19.7067,48100.0
2009-09-02 11:50:00,36.96,37.06,36.9,36.95,32400.0,19.7014,19.7547,19.6694,19.696,32400.0
2009-09-02 12:00:00,36.95,37.02,36.77,36.81,70900.0,19.696,19.7333,19.6001,19.6214,70900.0
2009-09-02 12:10:00,36.82,36.88,36.77,36.8,56800.0,19.6267,19.6587,19.6001,19.6161,56800.0
2009-09-02 12:20:00,36.81,36.91,36.77,36.88,32400.0,19.6214,19.6747,19.6001,19.6587,32400.0
2009-09-02 12:30:00,36.87,36.93,36.82,36.87,41000.0,19.6534,19.6854,19.6267,19.6534,41000.0
2009-09-02 12:40:00,36.88,36.97,36.87,36.96,27000.0,19.6587,19.7067,19.6534,19.7014,27000.0
2009-09-02 12:50:00,36.97,36.97,36.87,36.9,39000.0,19.7067,19.7067,19.6534,19.6694,39000.0
2009-09-02 13:00:00,36.9,36.91,36.75,36.79,47500.0,19.6694,19.6747,19.5894,19.6107,47500.0
2009-09-02 13:10:00,36.8,36.81,36.73,36.73,38300.0,19.6161,19.6214,19.5788,19.5788,38300.0
2009-09-02 13:20:00,36.73,36.74,36.66,36.67,33500.0,19.5788,19.5841,19.5414,19.5468,33500.0
2009-09-02 13:30:00,36.68,36.71,36.65,36.65,29500.0,19.5521,19.5681,19.5361,19.5361,29500.0
2009-09-02 13:40:00,36.67,36.77,36.66,36.77,35400.0,19.5468,19.6001,19.5414,19.6001,35400.0
2009-09-02 13:50:00,36.77,36.77,36.63,36.64,21300.0,19.6001,19.6001,19.5255,19.5308,21300.0
2009-09-02 14:00:00,36.64,36.7,36.61,36.67,73100.0,19.5308,19.5628,19.5148,19.5468,73100.0
2009-09-02 14:10:00,36.67,36.7,36.6,36.64,51700.0,19.5468,19.5628,19.5095,19.5308,51700.0
2009-09-02 14:20:00,36.64,36.68,36.63,36.66,42900.0,19.5308,19.5521,19.5255,19.5414,42900.0
2009-09-02 14:30:00,36.67,36.75,36.65,36.68,110600.0,19.5468,19.5894,19.5361,19.5521,110600.0
2009-09-02 14:40:00,36.68,36.74,36.63,36.66,76500.0,19.5521,19.5841,19.5255,19.5414,76500.0
2009-09-02 14:50:00,36.66,36.68,36.6,36.61,78500.0,19.5414,19.5521,19.5095,19.5148,78500.0
2009-09-02 15:00:00,36.61,36.64,36.55,36.61,101800.0,19.5148,19.5308,19.4828,19.5148,101800.0
2009-09-02 15:10:00,36.61,36.82,36.57,36.75,109300.0,19.5148,19.6267,19.4935,19.5894,109300.0
2009-09-02 15:20:00,36.75,36.77,36.67,36.71,68000.0,19.5894,19.6001,19.5468,19.5681,68000.0
2009-09-02 15:30:00,36.71,36.77,36.69,36.76,108100.0,19.5681,19.6001,19.5574,19.5947,108100.0
2009-09-02 15:40:00,36.75,36.75,36.55,36.6,140600.0,19.5894,19.5894,19.4828,19.5095,140600.0
2009-09-02 15:50:00,36.6,36.67,36.46,36.48,252600.0,19.5095,19.5468,19.4348,19.4455,252600.0
2009-09-03 09:30:00,36.89,36.96,36.61,36.65,175100.0,19.664,19.7014,19.5148,19.5361,175100.0
2009-09-03 09:40:00,36.66,36.66,36.46,36.47,69800.0,19.5414,19.5414,19.4348,19.4402,69800.0
2009-09-03 09:50:00,36.47,36.61,36.42,36.59,100100.0,19.4402,19.5148,19.4135,19.5041,100100.0
2009-09-03 10:00:00,36.55,36.72,36.42,36.48,200300.0,19.4828,19.5734,19.4135,19.4455,200300.0
2009-09-03 10:10:00,36.49,36.55,36.37,36.42,67000.0,19.4508,19.4828,19.3869,19.4135,67000.0
2009-09-03 10:20:00,36.41,36.46,36.18,36.26,104400.0,19.4082,19.4348,19.2856,19.3282,104400.0
2009-09-03 10:30:00,36.26,36.42,36.24,36.36,47000.0,19.3282,19.4135,19.3176,19.3815,47000.0
2009-09-03 10:40:00,36.36,36.44,36.33,36.37,48400.0,19.3815,19.4242,19.3655,19.3869,48400.0
2009-09-03 10:50:00,36.39,36.5,36.38,36.48,35100.0,19.3975,19.4562,19.3922,19.4455,35100.0
2009-09-03 11:00:00,36.48,36.74,36.48,36.74,94200.0,19.4455,19.5841,19.4455,19.5841,94200.0
2009-09-03 11:10:00,36.74,36.8,36.66,36.71,42100.0,19.5841,19.6161,19.5414,19.5681,42100.0
2009-09-03 11:20:00,36.72,36.73,36.69,36.69,21700.0,19.5734,19.5788,19.5574,19.5574,21700.0
2009-09-03 11:30:00,36.69,36.73,36.66,36.67,49900.0,19.5574,19.5788,19.5414,19.5468,49900.0
2009-09-03 11:40:00,36.67,36.68,36.59,36.61,27200.0,19.5468,19.5521,19.5041,19.5148,27200.0
2009-09-03 11:50:00,36.61,36.62,36.54,36.57,32000.0,19.5148,19.5201,19.4775,19.4935,32000.0
2009-09-03 12:00:00,36.56,36.62,36.54,36.62,32000.0,19.4881,19.5201,19.4775,19.5201,32000.0
2009-09-03 12:10:00,36.63,36.68,36.62,36.67,15000.0,19.5255,19.5521,19.5201,19.5468,15000.0
2009-09-03 12:20:00,36.67,36.67,36.6,36.61,9600.0,19.5468,19.5468,19.5095,19.5148,9600.0
2009-09-03 12:30:00,36.61,36.62,36.58,36.61,27000.0,19.5148,19.5201,19.4988,19.5148,27000.0
2009-09-03 12:40:00,36.63,36.64,36.61,36.62,9800.0,19.5255,19.5308,19.5148,19.5201,9800.0
2009-09-03 12:50:00,36.64,36.68,36.62,36.67,18500.0,19.5308,19.5521,19.5201,19.5468,18500.0
2009-09-03 13:00:00,36.67,36.74,36.67,36.71,17200.0,19.5468,19.5841,19.5468,19.5681,17200.0
2009-09-03 13:10:00,36.71,36.74,36.69,36.71,13600.0,19.5681,19.5841,19.5574,19.5681,13600.0
2009-09-03 13:20:00,36.69,36.75,36.69,36.73,17400.0,19.5574,19.5894,19.5574,19.5788,17400.0
2009-09-03 13:30:00,36.73,36.78,36.69,36.76,23700.0,19.5788,19.6054,19.5574,19.5947,23700.0
2009-09-03 13:40:00,36.75,36.77,36.68,36.69,22000.0,19.5894,19.6001,19.5521,19.5574,22000.0
2009-09-03 13:50:00,36.69,36.74,36.65,36.74,31500.0,19.5574,19.5841,19.5361,19.5841,31500.0
2009-09-03 14:00:00,36.72,36.78,36.71,36.72,22700.0,19.5734,19.6054,19.5681,19.5734,22700.0
2009-09-03 14:10:00,36.73,36.73,36.68,36.7,33500.0,19.5788,19.5788,19.5521,19.5628,33500.0
2009-09-03 14:20:00,36.7,36.7,36.62,36.64,18000.0,19.5628,19.5628,19.5201,19.5308,18000.0
2009-09-03 14:30:00,36.65,36.65,36.53,36.55,23500.0,19.5361,19.5361,19.4721,19.4828,23500.0
2009-09-03 14:40:00,36.55,36.55,36.45,36.48,21000.0,19.4828,19.4828,19.4295,19.4455,21000.0
2009-09-03 14:50:00,36.49,36.59,36.49,36.59,35600.0,19.4508,19.5041,19.4508,19.5041,35600.0
2009-09-03 15:00:00,36.59,36.7,36.59,36.68,67000.0,19.5041,19.5628,19.5041,19.5521,67000.0
2009-09-03 15:10:00,36.68,36.74,36.64,36.72,44800.0,19.5521,19.5841,19.5308,19.5734,44800.0
2009-09-03 15:20:00,36.73,36.75,36.71,36.75,26700.0,19.5788,19.5894,19.5681,19.5894,26700.0
2009-09-03 15:30:00,36.76,36.92,36.75,36.92,62100.0,19.5947,19.68,19.5894,19.68,62100.0
2009-09-03 15:40:00,36.93,36.98,36.86,36.98,56600.0,19.6854,19.712,19.6481,19.712,56600.0
2009-09-03 15:50:00,36.98,37.19,36.92,37.15,88900.0,19.712,19.824,19.68,19.8026,88900.0
2009-09-04 09:30:00,37.08,37.16,36.7,36.85,147200.0,19.7653,19.808,19.5628,19.6427,147200.0
2009-09-04 09:40:00,36.85,36.95,36.62,36.65,94300.0,19.6427,19.696,19.5201,19.5361,94300.0
2009-09-04 09:50:00,36.63,36.86,36.48,36.68,118100.0,19.5255,19.6481,19.4455,19.5521,118100.0
2009-09-04 10:00:00,36.69,36.86,36.69,36.81,56600.0,19.5574,19.6481,19.5574,19.6214,56600.0
2009-09-04 10:10:00,36.81,36.96,36.77,36.9,49800.0,19.6214,19.7014,19.6001,19.6694,49800.0
2009-09-04 10:20:00,36.9,37.01,36.9,36.93,30400.0,19.6694,19.728,19.6694,19.6854,30400.0
2009-09-04 10:30:00,36.9,37.06,36.87,36.94,49600.0,19.6694,19.7547,19.6534,19.6907,49600.0
2009-09-04 10:40:00,36.94,37.06,36.91,36.93,28900.0,19.6907,19.7547,19.6747,19.6854,28900.0
2009-09-04 10:50:00,36.89,36.94,36.83,36.92,25600.0,19.664,19.6907,19.6321,19.68,25600.0
2009-09-04 11:00:00,36.92,36.96,36.74,36.76,32500.0,19.68,19.7014,19.5841,19.5947,32500.0
2009-09-04 11:10:00,36.76,36.87,36.76,36.82,19400.0,19.5947,19.6534,19.5947,19.6267,19400.0
2009-09-04 11:20:00,36.83,36.89,36.78,36.87,22600.0,19.6321,19.664,19.6054,19.6534,22600.0
2009-09-04 11:30:00,36.86,37.02,36.82,36.97,30900.0,19.6481,19.7333,19.6267,19.7067,30900.0
2009-09-04 11:40:00,36.98,36.99,36.95,36.97,8500.0,19.712,19.7173,19.696,19.7067,8500.0
2009-09-04 11:50:00,36.97,37.08,36.95,37.08,10900.0,19.7067,19.7653,19.696,19.7653,10900.0
2009-09-04 12:00:00,37.07,37.3,37.04,37.27,52600.0,19.76,19.8826,19.744,19.8666,52600.0
2009-09-04 12:10:00,37.26,37.3,37.19,37.26,42700.0,19.8613,19.8826,19.824,19.8613,42700.0
2009-09-04 12:20:00,37.28,37.32,37.25,37.28,21000.0,19.8719,19.8933,19.8559,19.8719,21000.0
2009-09-04 12:30:00,37.31,37.32,37.21,37.28,33900.0,19.8879,19.8933,19.8346,19.8719,33900.0
2009-09-04 12:40:00,37.28,37.28,37.23,37.24,7000.0,19.8719,19.8719,19.8453,19.8506,7000.0
2009-09-04 12:50:00,37.25,37.31,37.24,37.29,17700.0,19.8559,19.8879,19.8506,19.8773,17700.0
2009-09-04 13:00:00,37.27,37.3,37.22,37.24,18400.0,19.8666,19.8826,19.8399,19.8506,18400.0
2009-09-04 13:10:00,37.25,37.31,37.24,37.3,19600.0,19.8559,19.8879,19.8506,19.8826,19600.0
2009-09-04 13:20:00,37.31,37.44,37.31,37.38,31800.0,19.8879,19.9572,19.8879,19.9252,31800.0
2009-09-04 13:30:00,37.38,37.43,37.35,37.37,37200.0,19.9252,19.9519,19.9092,19.9199,37200.0
2009-09-04 13:40:00,37.37,37.37,37.3,37.34,17900.0,19.9199,19.9199,19.8826,19.9039,17900.0
2009-09-04 13:50:00,37.34,37.35,37.27,37.3,29200.0,19.9039,19.9092,19.8666,19.8826,29200.0
2009-09-04 14:00:00,37.3,37.42,37.3,37.39,27700.0,19.8826,19.9466,19.8826,19.9306,27700.0
2009-09-04 14:10:00,37.39,37.42,37.37,37.41,19200.0,19.9306,19.9466,19.9199,19.9412,19200.0
2009-09-04 14:20:00,37.4,37.42,37.29,37.29,25800.0,19.9359,19.9466,19.8773,19.8773,25800.0
2009-09-04 14:30:00,37.29,37.32,37.21,37.24,50300.0,19.8773,19.8933,19.8346,19.8506,50300.0
2009-09-04 14:40:00,37.25,37.35,37.23,37.32,26600.0,19.8559,19.9092,19.8453,19.8933,26600.0
2009-09-04 14:50:00,37.33,37.34,37.26,37.33,28900.0,19.8986,19.9039,19.8613,19.8986,28900.0
2009-09-04 15:00:00,37.34,37.36,37.23,37.23,46800.0,19.9039,19.9146,19.8453,19.8453,46800.0
2009-09-04 15:10:00,37.22,37.31,37.22,37.27,34300.0,19.8399,19.8879,19.8399,19.8666,34300.0
2009-09-04 15:20:00,37.27,37.36,37.27,37.35,38700.0,19.8666,19.9146,19.8666,19.9092,38700.0
2009-09-04 15:30:00,37.34,37.35,37.28,37.35,36600.0,19.9039,19.9092,19.8719,19.9092,36600.0
2009-09-04 15:40:00,37.37,37.49,37.33,37.48,60500.0,19.9199,19.9839,19.8986,19.9785,60500.0
2009-09-04 15:50:00,37.49,37.56,37.47,37.51,65800.0,19.9839,20.0212,19.9732,19.9945,65800.0
2009-09-08 09:30:00,38.17,38.27,38.0,38.02,157200.0,20.3463,20.3996,20.2557,20.2664,157200.0
2009-09-08 09:40:00,38.04,38.14,37.98,38.12,69700.0,20.277,20.3304,20.2451,20.3197,69700.0
2009-09-08 09:50:00,38.14,38.21,38.04,38.08,59500.0,20.3304,20.3677,20.277,20.2984,59500.0
2009-09-08 10:00:00,38.06,38.13,37.89,37.95,98900.0,20.2877,20.325,20.1971,20.2291,98900.0
2009-09-08 10:10:00,37.94,38.14,37.94,38.05,63300.0,20.2237,20.3304,20.2237,20.2824,63300.0
2009-09-08 10:20:00,38.05,38.09,37.99,38.0,111600.0,20.2824,20.3037,20.2504,20.2557,111600.0
2009-09-08 10:30:00,38.01,38.18,38.0,38.15,67800.0,20.2611,20.3517,20.2557,20.3357,67800.0
2009-09-08 10:40:00,38.16,38.16,38.06,38.1,42400.0,20.341,20.341,20.2877,20.309,42400.0
2009-09-08 10:50:00,38.1,38.28,38.09,38.24,58400.0,20.309,20.405,20.3037,20.3837,58400.0
2009-09-08 11:00:00,38.26,38.32,38.25,38.27,32100.0,20.3943,20.4263,20.389,20.3996,32100.0
2009-09-08 11:10:00,38.27,38.4,38.27,38.4,35700.0,20.3996,20.4689,20.3996,20.4689,35700.0
2009-09-08 11:20:00,38.4,38.55,38.39,38.55,51500.0,20.4689,20.5489,20.4636,20.5489,51500.0
2009-09-08 11:30:00,38.56,38.62,38.48,38.58,41100.0,20.5542,20.5862,20.5116,20.5649,41100.0
2009-09-08 11:40:00,38.57,38.61,38.39,38.39,37700.0,20.5596,20.5809,20.4636,20.4636,37700.0
2009-09-08 11:50:00,38.4,38.44,38.32,38.43,42300.0,20.4689,20.4903,20.4263,20.4849,42300.0
2009-09-08 12:00:00,38.42,38.48,38.4,38.45,29900.0,20.4796,20.5116,20.4689,20.4956,29900.0
2009-09-08 12:10:00,38.45,38.51,38.43,38.47,31100.0,20.4956,20.5276,20.4849,20.5063,31100.0
2009-09-08 12:20:00,38.48,38.48,38.4,38.43,28400.0,20.5116,20.5116,20.4689,20.4849,28400.0
2009-09-08 12:30:00,38.43,38.45,38.41,38.44,9800.0,20.4849,20.4956,20.4743,20.4903,9800.0
2009-09-08 12:40:00,38.44,38.48,38.41,38.42,15900.0,20.4903,20.5116,20.4743,20.4796,15900.0
2009-09-08 12:50:00,38.41,38.44,38.41,38.43,15600.0,20.4743,20.4903,20.4743,20.4849,15600.0
2009-09-08 13:00:00,38.44,38.47,38.42,38.44,19400.0,20.4903,20.5063,20.4796,20.4903,19400.0
2009-09-08 13:10:00,38.44,38.44,38.26,38.29,26700.0,20.4903,20.4903,20.3943,20.4103,26700.0
2009-09-08 13:20:00,38.28,38.41,38.27,38.41,18500.0,20.405,20.4743,20.3996,20.4743,18500.0
2009-09-08 13:30:00,38.42,38.43,38.34,38.36,22000.0,20.4796,20.4849,20.437,20.4476,22000.0
2009-09-08 13:40:00,38.36,38.43,38.36,38.36,19000.0,20.4476,20.4849,20.4476,20.4476,19000.0
2009-09-08 13:50:00,38.37,38.42,38.34,38.38,42300.0,20.453,20.4796,20.437,20.4583,42300.0
2009-09-08 14:00:00,38.39,38.45,38.34,38.44,28100.0,20.4636,20.4956,20.437,20.4903,28100.0
2009-09-08 14:10:00,38.43,38.49,38.41,38.42,41000.0,20.4849,20.5169,20.4743,20.4796,41000.0
2009-09-08 14:20:00,38.41,38.51,38.4,38.45,35800.0,20.4743,20.5276,20.4689,20.4956,35800.0
2009-09-08 14:30:00,38.46,38.61,38.44,38.61,47800.0,20.5009,20.5809,20.4903,20.5809,47800.0
2009-09-08 14:40:00,38.6,38.69,38.58,38.69,56400.0,20.5756,20.6235,20.5649,20.6235,56400.0
2009-09-08 14:50:00,38.68,38.75,38.65,38.73,43200.0,20.6182,20.6555,20.6022,20.6448,43200.0
2009-09-08 15:00:00,38.72,38.72,38.56,38.62,53500.0,20.6395,20.6395,20.5542,20.5862,53500.0
2009-09-08 15:10:00,38.62,38.68,38.59,38.65,41000.0,20.5862,20.6182,20.5702,20.6022,41000.0
2009-09-08 15:20:00,38.66,38.74,38.59,38.72,48700.0,20.6075,20.6502,20.5702,20.6395,48700.0
2009-09-08 15:30:00,38.71,38.73,38.66,38.69,71200.0,20.6342,20.6448,20.6075,20.6235,71200.0
2009-09-08 15:40:00,38.7,38.72,38.65,38.72,66600.0,20.6289,20.6395,20.6022,20.6395,66600.0
2009-09-08 15:50:00,38.72,38.89,38.71,38.84,169300.0,20.6395,20.7301,20.6342,20.7035,169300.0
2009-09-09 09:30:00,38.87,38.88,38.54,38.59,198200.0,20.7195,20.7248,20.5436,20.5702,198200.0
2009-09-09 09:40:00,38.58,38.8,38.56,38.76,104500.0,20.5649,20.6822,20.5542,20.6608,104500.0
2009-09-09 09:50:00,38.76,39.12,38.76,38.99,165100.0,20.6608,20.8527,20.6608,20.7834,165100.0
2009-09-09 10:00:00,38.99,39.18,38.99,39.14,95000.0,20.7834,20.8847,20.7834,20.8634,95000.0
2009-09-09 10:10:00,39.15,39.32,39.1,39.31,113800.0,20.8687,20.9593,20.8421,20.954,113800.0
2009-09-09 10:20:00,39.31,39.4,39.19,39.21,68400.0,20.954,21.002,20.89,20.9007,68400.0
2009-09-09 10:30:00,39.22,39.23,39.05,39.14,82000.0,20.906,20.9114,20.8154,20.8634,82000.0
2009-09-09 10:40:00,39.17,39.22,39.13,39.14,36000.0,20.8794,20.906,20.8581,20.8634,36000.0
2009-09-09 10:50:00,39.14,39.22,39.12,39.19,28900.0,20.8634,20.906,20.8527,20.89,28900.0
2009-09-09 11:00:00,39.2,39.21,39.08,39.1,36400.0,20.8954,20.9007,20.8314,20.8421,36400.0
2009-09-09 11:10:00,39.12,39.13,39.06,39.06,35100.0,20.8527,20.8581,20.8208,20.8208,35100.0
2009-09-09 11:20:00,39.08,39.28,39.08,39.26,56600.0,20.8314,20.938,20.8314,20.9274,56600.0
2009-09-09 11:30:00,39.27,39.45,39.27,39.42,62800.0,20.9327,21.0286,20.9327,21.0126,62800.0
2009-09-09 11:40:00,39.41,39.53,39.38,39.41,80000.0,21.0073,21.0713,20.9913,21.0073,80000.0
2009-09-09 11:50:00,39.42,39.43,39.35,39.38,47800.0,21.0126,21.018,20.9753,20.9913,47800.0
2009-09-09 12:00:00,39.39,39.5,39.38,39.5,87700.0,20.9967,21.0553,20.9913,21.0553,87700.0
2009-09-09 12:10:00,39.5,39.51,39.47,39.49,21300.0,21.0553,21.0606,21.0393,21.05,21300.0
2009-09-09 12:20:00,39.48,39.52,39.48,39.5,34900.0,21.0446,21.066,21.0446,21.0553,34900.0
2009-09-09 12:30:00,39.5,39.56,39.5,39.56,29600.0,21.0553,21.0873,21.0553,21.0873,29600.0
2009-09-09 12:40:00,39.57,39.63,39.57,39.62,45200.0,21.0926,21.1246,21.0926,21.1193,45200.0
2009-09-09 12:50:00,39.62,39.74,39.62,39.73,50400.0,21.1193,21.1832,21.1193,21.1779,50400.0
2009-09-09 13:00:00,39.74,39.75,39.63,39.72,87400.0,21.1832,21.1886,21.1246,21.1726,87400.0
2009-09-09 13:10:00,39.72,39.78,39.67,39.73,65500.0,21.1726,21.2045,21.1459,21.1779,65500.0
2009-09-09 13:20:00,39.74,39.78,39.63,39.68,54400.0,21.1832,21.2045,21.1246,21.1512,54400.0
2009-09-09 13:30:00,39.69,39.72,39.66,39.71,23800.0,21.1566,21.1726,21.1406,21.1672,23800.0
2009-09-09 13:40:00,39.7,39.74,39.69,39.72,26600.0,21.1619,21.1832,21.1566,21.1726,26600.0
2009-09-09 13:50:00,39.72,39.72,39.62,39.65,43200.0,21.1726,21.1726,21.1193,21.1352,43200.0
2009-09-09 14:00:00,39.67,39.74,39.55,39.55,65500.0,21.1459,21.1832,21.0819,21.0819,65500.0
2009-09-09 14:10:00,39.54,39.55,39.39,39.49,95600.0,21.0766,21.0819,20.9967,21.05,95600.0
2009-09-09 14:20:00,39.47,39.51,39.34,39.49,70100.0,21.0393,21.0606,20.97,21.05,70100.0
2009-09-09 14:30:00,39.49,39.56,39.46,39.48,43100.0,21.05,21.0873,21.034,21.0446,43100.0
2009-09-09 14:40:00,39.49,39.49,39.33,39.33,69700.0,21.05,21.05,20.9647,20.9647,69700.0
2009-09-09 14:50:00,39.32,39.32,39.2,39.3,75200.0,20.9593,20.9593,20.8954,20.9487,75200.0
2009-09-09 15:00:00,39.3,39.35,39.24,39.35,86000.0,20.9487,20.9753,20.9167,20.9753,86000.0
2009-09-09 15:10:00,39.34,39.5,39.34,39.44,52600.0,20.97,21.0553,20.97,21.0233,52600.0
2009-09-09 15:20:00,39.44,39.51,39.41,39.46,57600.0,21.0233,21.0606,21.0073,21.034,57600.0
2009-09-09 15:30:00,39.47,39.49,39.41,39.48,50000.0,21.0393,21.05,21.0073,21.0446,50000.0
2009-09-09 15:40:00,39.49,39.72,39.49,39.7,110200.0,21.05,21.1726,21.05,21.1619,110200.0
2009-09-09 15:50:00,39.71,39.73,39.57,39.67,141100.0,21.1672,21.1779,21.0926,21.1459,141100.0
2009-09-10 09:30:00,39.61,39.7,39.47,39.48,91200.0,21.1139,21.1619,21.0393,21.0446,91200.0
2009-09-10 09:40:00,39.47,39.55,39.04,39.23,112600.0,21.0393,21.0819,20.8101,20.9114,112600.0
2009-09-10 09:50:00,39.22,39.34,39.16,39.31,59900.0,20.906,20.97,20.8741,20.954,59900.0
2009-09-10 10:00:00,39.32,39.49,39.3,39.46,59100.0,20.9593,21.05,20.9487,21.034,59100.0
2009-09-10 10:10:00,39.45,39.53,39.4,39.43,41800.0,21.0286,21.0713,21.002,21.018,41800.0
2009-09-10 10:20:00,39.42,39.42,39.21,39.23,101900.0,21.0126,21.0126,20.9007,20.9114,101900.0
2009-09-10 10:30:00,39.24,39.45,39.24,39.42,47900.0,20.9167,21.0286,20.9167,21.0126,47900.0
2009-09-10 10:40:00,39.46,39.46,39.34,39.37,31100.0,21.034,21.034,20.97,20.986,31100.0
2009-09-10 10:50:00,39.38,39.55,39.35,39.46,52800.0,20.9913,21.0819,20.9753,21.034,52800.0
2009-09-10 11:00:00,39.47,39.61,39.4,39.61,68100.0,21.0393,21.1139,21.002,21.1139,68100.0
2009-09-10 11:10:00,39.6,39.63,39.53,39.53,21300.0,21.1086,21.1246,21.0713,21.0713,21300.0
2009-09-10 11:20:00,39.51,39.61,39.51,39.59,45900.0,21.0606,21.1139,21.0606,21.1033,45900.0
2009-09-10 11:30:00,39.6,39.7,39.57,39.68,56900.0,21.1086,21.1619,21.0926,21.1512,56900.0
2009-09-10 11:40:00,39.7,39.76,39.67,39.76,48500.0,21.1619,21.1939,21.1459,21.1939,48500.0
2009-09-10 11:50:00,39.76,39.78,39.59,39.64,48300.0,21.1939,21.2045,21.1033,21.1299,48300.0
2009-09-10 12:00:00,39.66,39.74,39.65,39.7,20700.0,21.1406,21.1832,21.1352,21.1619,20700.0
2009-09-10 12:10:00,39.7,39.71,39.56,39.57,22500.0,21.1619,21.1672,21.0873,21.0926,22500.0
2009-09-10 12:20:00,39.56,39.67,39.53,39.66,32000.0,21.0873,21.1459,21.0713,21.1406,32000.0
2009-09-10 12:30:00,39.65,39.69,39.65,39.69,12900.0,21.1352,21.1566,21.1352,21.1566,12900.0
2009-09-10 12:40:00,39.71,39.77,39.69,39.74,22200.0,21.1672,21.1992,21.1566,21.1832,22200.0
2009-09-10 12:50:00,39.74,39.79,39.74,39.77,12300.0,21.1832,21.2099,21.1832,21.1992,12300.0
2009-09-10 13:00:00,39.77,39.85,39.72,39.8,105200.0,21.1992,21.2419,21.1726,21.2152,105200.0
2009-09-10 13:10:00,39.8,39.84,39.75,39.75,42300.0,21.2152,21.2365,21.1886,21.1886,42300.0
2009-09-10 13:20:00,39.75,39.75,39.68,39.7,38700.0,21.1886,21.1886,21.1512,21.1619,38700.0
2009-09-10 13:30:00,39.7,39.78,39.67,39.76,40600.0,21.1619,21.2045,21.1459,21.1939,40600.0
2009-09-10 13:40:00,39.75,39.84,39.7,39.83,57500.0,21.1886,21.2365,21.1619,21.2312,57500.0
2009-09-10 13:50:00,39.83,40.04,39.83,40.04,72600.0,21.2312,21.3431,21.2312,21.3431,72600.0
2009-09-10 14:00:00,40.05,40.12,40.03,40.07,44400.0,21.3485,21.3858,21.3378,21.3591,44400.0
2009-09-10 14:10:00,40.07,40.08,40.01,40.06,39100.0,21.3591,21.3645,21.3271,21.3538,39100.0
2009-09-10 14:20:00,40.07,40.09,40.04,40.07,52100.0,21.3591,21.3698,21.3431,21.3591,52100.0
2009-09-10 14:30:00,40.08,40.18,40.08,40.18,37900.0,21.3645,21.4178,21.3645,21.4178,37900.0
2009-09-10 14:40:00,40.16,40.2,40.11,40.14,45900.0,21.4071,21.4284,21.3805,21.3964,45900.0
2009-09-10 14:50:00,40.14,40.24,40.12,40.21,42000.0,21.3964,21.4497,21.3858,21.4338,42000.0
2009-09-10 15:00:00,40.21,40.22,40.13,40.18,67300.0,21.4338,21.4391,21.3911,21.4178,67300.0
2009-09-10 15:10:00,40.18,40.27,40.16,40.25,55100.0,21.4178,21.4657,21.4071,21.4551,55100.0
2009-09-10 15:20:00,40.25,40.28,40.23,40.28,43400.0,21.4551,21.4711,21.4444,21.4711,43400.0
2009-09-10 15:30:00,40.28,40.33,40.22,40.27,91800.0,21.4711,21.4977,21.4391,21.4657,91800.0
2009-09-10 15:40:00,40.27,40.28,40.22,40.22,52700.0,21.4657,21.4711,21.4391,21.4391,52700.0
2009-09-10 15:50:00,40.23,40.3,40.19,40.24,112900.0,21.4444,21.4817,21.4231,21.4497,112900.0
2009-09-11 09:30:00,40.47,40.51,40.21,40.45,225800.0,21.5723,21.5937,21.4338,21.5617,225800.0
2009-09-11 09:40:00,40.46,40.51,40.31,40.49,94800.0,21.567,21.5937,21.4871,21.583,94800.0
2009-09-11 09:50:00,40.49,40.58,40.34,40.56,119700.0,21.583,21.631,21.5031,21.6203,119700.0
2009-09-11 10:00:00,40.58,40.66,40.38,40.54,131600.0,21.631,21.6736,21.5244,21.6097,131600.0
2009-09-11 10:10:00,40.54,40.54,40.4,40.44,83300.0,21.6097,21.6097,21.535,21.5564,83300.0
2009-09-11 10:20:00,40.45,40.55,40.4,40.43,51000.0,21.5617,21.615,21.535,21.551,51000.0
2009-09-11 10:30:00,40.44,40.63,40.44,40.52,67800.0,21.5564,21.6576,21.5564,21.599,67800.0
2009-09-11 10:40:00,40.51,40.52,40.26,40.26,74300.0,21.5937,21.599,21.4604,21.4604,74300.0
2009-09-11 10:50:00,40.26,40.27,40.13,40.24,57500.0,21.4604,21.4657,21.3911,21.4497,57500.0
2009-09-11 11:00:00,40.23,40.41,40.2,40.35,52600.0,21.4444,21.5404,21.4284,21.5084,52600.0
2009-09-11 11:10:00,40.35,40.39,40.33,40.38,29900.0,21.5084,21.5297,21.4977,21.5244,29900.0
2009-09-11 11:20:00,40.36,40.39,40.17,40.17,41100.0,21.5137,21.5297,21.4124,21.4124,41100.0
2009-09-11 11:30:00,40.17,40.26,40.14,40.22,46500.0,21.4124,21.4604,21.3964,21.4391,46500.0
2009-09-11 11:40:00,40.22,40.23,39.97,39.98,51100.0,21.4391,21.4444,21.3058,21.3112,51100.0
2009-09-11 11:50:00,39.96,40.12,39.89,40.12,50700.0,21.3005,21.3858,21.2632,21.3858,50700.0
2009-09-11 12:00:00,40.12,40.16,40.07,40.16,41900.0,21.3858,21.4071,21.3591,21.4071,41900.0
2009-09-11 12:10:00,40.17,40.28,40.16,40.2,52400.0,21.4124,21.4711,21.4071,21.4284,52400.0
2009-09-11 12:20:00,40.18,40.19,39.94,39.98,49700.0,21.4178,21.4231,21.2898,21.3112,49700.0
2009-09-11 12:30:00,39.99,40.0,39.83,39.85,58500.0,21.3165,21.3218,21.2312,21.2419,58500.0
2009-09-11 12:40:00,39.84,39.87,39.67,39.86,53200.0,21.2365,21.2525,21.1459,21.2472,53200.0
2009-09-11 12:50:00,39.89,39.97,39.85,39.87,32500.0,21.2632,21.3058,21.2419,21.2525,32500.0
2009-09-11 13:00:00,39.88,39.93,39.84,39.9,50300.0,21.2579,21.2845,21.2365,21.2685,50300.0
2009-09-11 13:10:00,39.9,40.05,39.89,39.97,42100.0,21.2685,21.3485,21.2632,21.3058,42100.0
2009-09-11 13:20:00,39.96,40.0,39.95,39.99,24300.0,21.3005,21.3218,21.2952,21.3165,24300.0
2009-09-11 13:30:00,40.01,40.06,39.99,40.01,35700.0,21.3271,21.3538,21.3165,21.3271,35700.0
2009-09-11 13:40:00,40.01,40.02,39.92,39.94,41100.0,21.3271,21.3325,21.2792,21.2898,41100.0
2009-09-11 13:50:00,39.92,39.96,39.82,39.82,46200.0,21.2792,21.3005,21.2259,21.2259,46200.0
2009-09-11 14:00:00,39.82,39.92,39.81,39.87,66700.0,21.2259,21.2792,21.2205,21.2525,66700.0
2009-09-11 14:10:00,39.85,39.94,39.82,39.94,26400.0,21.2419,21.2898,21.2259,21.2898,26400.0
2009-09-11 14:20:00,39.95,40.03,39.94,40.01,31100.0,21.2952,21.3378,21.2898,21.3271,31100.0
2009-09-11 14:30:00,40.04,40.2,40.04,40.12,33600.0,21.3431,21.4284,21.3431,21.3858,33600.0
2009-09-11 14:40:00,40.11,40.16,40.07,40.1,32300.0,21.3805,21.4071,21.3591,21.3751,32300.0
2009-09-11 14:50:00,40.1,40.15,39.99,40.03,27400.0,21.3751,21.4018,21.3165,21.3378,27400.0
2009-09-11 15:00:00,40.05,40.08,40.03,40.03,36300.0,21.3485,21.3645,21.3378,21.3378,36300.0
2009-09-11 15:10:00,40.03,40.12,40.02,40.12,42900.0,21.3378,21.3858,21.3325,21.3858,42900.0
2009-09-11 15:20:00,40.12,40.3,40.11,40.3,77500.0,21.3858,21.4817,21.3805,21.4817,77500.0
2009-09-11 15:30:00,40.3,40.3,40.12,40.16,66300.0,21.4817,21.4817,21.3858,21.4071,66300.0
2009-09-11 15:40:00,40.17,40.26,40.16,40.25,90900.0,21.4124,21.4604,21.4071,21.4551,90900.0
2009-09-11 15:50:00,40.25,40.27,40.07,40.1,100800.0,21.4551,21.4657,21.3591,21.3751,100800.0
2009-09-14 09:30:00,39.71,39.8,39.57,39.64,79800.0,21.1672,21.2152,21.0926,21.1299,79800.0
2009-09-14 09:40:00,39.64,39.89,39.64,39.71,74100.0,21.1299,21.2632,21.1299,21.1672,74100.0
2009-09-14 09:50:00,39.67,39.86,39.66,39.85,74200.0,21.1459,21.2472,21.1406,21.2419,74200.0
2009-09-14 10:00:00,39.85,39.87,39.67,39.79,55600.0,21.2419,21.2525,21.1459,21.2099,55600.0
2009-09-14 10:10:00,39.78,39.84,39.64,39.76,95700.0,21.2045,21.2365,21.1299,21.1939,95700.0
2009-09-14 10:20:00,39.76,39.82,39.73,39.74,75500.0,21.1939,21.2259,21.1779,21.1832,75500.0
2009-09-14 10:30:00,39.74,39.78,39.68,39.76,45400.0,21.1832,21.2045,21.1512,21.1939,45400.0
2009-09-14 10:40:00,39.75,39.98,39.75,39.95,60900.0,21.1886,21.3112,21.1886,21.2952,60900.0
2009-09-14 10:50:00,39.94,40.03,39.92,40.0,106000.0,21.2898,21.3378,21.2792,21.3218,106000.0
2009-09-14 11:00:00,40.01,40.16,39.97,40.14,83900.0,21.3271,21.4071,21.3058,21.3964,83900.0
2009-09-14 11:10:00,40.15,40.49,40.15,40.46,39900.0,21.4018,21.583,21.4018,21.567,39900.0
2009-09-14 11:20:00,40.46,40.61,40.46,40.56,55300.0,21.567,21.647,21.567,21.6203,55300.0
2009-09-14 11:30:00,40.58,40.62,40.39,40.39,35600.0,21.631,21.6523,21.5297,21.5297,35600.0
2009-09-14 11:40:00,40.38,40.38,40.25,40.25,35000.0,21.5244,21.5244,21.4551,21.4551,35000.0
2009-09-14 11:50:00,40.24,40.27,40.19,40.26,34200.0,21.4497,21.4657,21.4231,21.4604,34200.0
2009-09-14 12:00:00,40.27,40.34,40.27,40.32,35500.0,21.4657,21.5031,21.4657,21.4924,35500.0
2009-09-14 12:10:00,40.32,40.4,40.32,40.39,15900.0,21.4924,21.535,21.4924,21.5297,15900.0
2009-09-14 12:20:00,40.4,40.53,40.39,40.5,20600.0,21.535,21.6043,21.5297,21.5883,20600.0
2009-09-14 12:30:00,40.48,40.52,40.4,40.5,21800.0,21.5777,21.599,21.535,21.5883,21800.0
2009-09-14 12:40:00,40.51,40.52,40.45,40.47,10700.0,21.5937,21.599,21.5617,21.5723,10700.0
2009-09-14 12:50:00,40.48,40.49,40.43,40.49,12800.0,21.5777,21.583,21.551,21.583,12800.0
2009-09-14 13:00:00,40.47,40.47,40.37,40.39,37700.0,21.5723,21.5723,21.519,21.5297,37700.0
2009-09-14 13:10:00,40.39,40.43,40.31,40.32,28800.0,21.5297,21.551,21.4871,21.4924,28800.0
2009-09-14 13:20:00,40.32,40.36,40.3,40.35,28600.0,21.4924,21.5137,21.4817,21.5084,28600.0
2009-09-14 13:30:00,40.36,40.5,40.35,40.48,46500.0,21.5137,21.5883,21.5084,21.5777,46500.0
2009-09-14 13:40:00,40.49,40.56,40.45,40.52,17700.0,21.583,21.6203,21.5617,21.599,17700.0
2009-09-14 13:50:00,40.52,40.58,40.5,40.57,62100.0,21.599,21.631,21.5883,21.6257,62100.0
2009-09-14 14:00:00,40.55,40.59,40.52,40.58,32000.0,21.615,21.6363,21.599,21.631,32000.0
2009-09-14 14:10:00,40.6,40.65,40.6,40.63,19000.0,21.6416,21.6683,21.6416,21.6576,19000.0
2009-09-14 14:20:00,40.64,40.77,40.55,40.77,52100.0,21.663,21.7323,21.615,21.7323,52100.0
2009-09-14 14:30:00,40.77,40.82,40.75,40.78,25600.0,21.7323,21.7589,21.7216,21.7376,25600.0
2009-09-14 14:40:00,40.8,40.94,40.79,40.91,68700.0,21.7483,21.8229,21.7429,21.8069,68700.0
2009-09-14 14:50:00,40.9,41.02,40.87,40.96,111000.0,21.8016,21.8655,21.7856,21.8335,111000.0
2009-09-14 15:00:00,40.97,41.06,40.9,41.05,87100.0,21.8389,21.8868,21.8016,21.8815,87100.0
2009-09-14 15:10:00,41.05,41.16,41.02,41.15,37200.0,21.8815,21.9401,21.8655,21.9348,37200.0
2009-09-14 15:20:00,41.16,41.19,41.11,41.13,77900.0,21.9401,21.9561,21.9135,21.9242,77900.0
2009-09-14 15:30:00,41.14,41.25,41.12,41.24,60000.0,21.9295,21.9881,21.9188,21.9828,60000.0
2009-09-14 15:40:00,41.24,41.38,41.22,41.34,137900.0,21.9828,22.0574,21.9721,22.0361,137900.0
2009-09-14 15:50:00,41.33,41.39,41.23,41.35,168200.0,22.0308,22.0627,21.9775,22.0414,168200.0
2009-09-15 09:30:00,41.63,41.65,41.32,41.43,236500.0,22.1907,22.2013,22.0254,22.0841,236500.0
2009-09-15 09:40:00,41.43,41.65,41.36,41.56,108400.0,22.0841,22.2013,22.0468,22.1534,108400.0
2009-09-15 09:50:00,41.56,41.56,41.24,41.35,171200.0,22.1534,22.1534,21.9828,22.0414,171200.0
2009-09-15 10:00:00,41.33,41.35,40.95,41.09,231400.0,22.0308,22.0414,21.8282,21.9028,231400.0
2009-09-15 10:10:00,41.11,41.15,40.81,41.15,164600.0,21.9135,21.9348,21.7536,21.9348,164600.0
2009-09-15 10:20:00,41.14,41.28,41.06,41.27,191400.0,21.9295,22.0041,21.8868,21.9988,191400.0
2009-09-15 10:30:00,41.26,41.31,41.14,41.14,65800.0,21.9935,22.0201,21.9295,21.9295,65800.0
2009-09-15 10:40:00,41.15,41.3,41.15,41.27,80200.0,21.9348,22.0148,21.9348,21.9988,80200.0
2009-09-15 10:50:00,41.27,41.28,41.07,41.23,80000.0,21.9988,22.0041,21.8922,21.9775,80000.0
2009-09-15 11:00:00,41.23,41.26,41.12,41.16,81500.0,21.9775,21.9935,21.9188,21.9401,81500.0
2009-09-15 11:10:00,41.15,41.2,41.03,41.09,40200.0,21.9348,21.9615,21.8709,21.9028,40200.0
2009-09-15 11:20:00,41.08,41.14,41.0,41.0,53500.0,21.8975,21.9295,21.8549,21.8549,53500.0
2009-09-15 11:30:00,41.01,41.17,41.0,41.13,46900.0,21.8602,21.9455,21.8549,21.9242,46900.0
2009-09-15 11:40:00,41.14,41.43,41.11,41.43,60800.0,21.9295,22.0841,21.9135,22.0841,60800.0
2009-09-15 11:50:00,41.4,41.55,41.39,41.48,54700.0,22.0681,22.148,22.0627,22.1107,54700.0
2009-09-15 12:00:00,41.46,41.6,41.43,41.57,47300.0,22.1001,22.1747,22.0841,22.1587,47300.0
2009-09-15 12:10:00,41.58,41.58,41.51,41.53,34800.0,22.164,22.164,22.1267,22.1374,34800.0
2009-09-15 12:20:00,41.53,41.53,41.48,41.5,23200.0,22.1374,22.1374,22.1107,22.1214,23200.0
2009-09-15 12:30:00,41.48,41.52,41.45,41.48,27100.0,22.1107,22.132,22.0947,22.1107,27100.0
2009-09-15 12:40:00,41.48,41.55,41.47,41.55,28800.0,22.1107,22.148,22.1054,22.148,28800.0
2009-09-15 12:50:00,41.56,41.7,41.56,41.7,57100.0,22.1534,22.228,22.1534,22.228,57100.0
2009-09-15 13:00:00,41.71,41.96,41.68,41.96,73600.0,22.2333,22.3666,22.2173,22.3666,73600.0
2009-09-15 13:10:00,41.96,42.15,41.96,42.12,73500.0,22.3666,22.4679,22.3666,22.4519,73500.0
2009-09-15 13:20:00,42.12,42.45,42.12,42.34,86500.0,22.4519,22.6278,22.4519,22.5691,86500.0
2009-09-15 13:30:00,42.35,42.38,42.27,42.31,78700.0,22.5745,22.5905,22.5318,22.5532,78700.0
2009-09-15 13:40:00,42.29,42.4,42.28,42.37,37000.0,22.5425,22.6011,22.5372,22.5851,37000.0
2009-09-15 13:50:00,42.38,42.62,42.36,42.61,70100.0,22.5905,22.7184,22.5798,22.7131,70100.0
2009-09-15 14:00:00,42.62,42.62,42.33,42.39,63200.0,22.7184,22.7184,22.5638,22.5958,63200.0
2009-09-15 14:10:00,42.39,42.43,42.32,42.41,42200.0,22.5958,22.6171,22.5585,22.6065,42200.0
2009-09-15 14:20:00,42.42,42.45,42.35,42.4,31800.0,22.6118,22.6278,22.5745,22.6011,31800.0
2009-09-15 14:30:00,42.41,42.43,42.0,42.07,93300.0,22.6065,22.6171,22.3879,22.4252,93300.0
2009-09-15 14:40:00,42.07,42.1,41.82,41.86,84600.0,22.4252,22.4412,22.292,22.3133,84600.0
2009-09-15 14:50:00,41.86,42.02,41.83,41.95,42300.0,22.3133,22.3986,22.2973,22.3613,42300.0
2009-09-15 15:00:00,41.96,42.0,41.89,41.94,66200.0,22.3666,22.3879,22.3293,22.3559,66200.0
2009-09-15 15:10:00,41.96,42.07,41.96,42.07,66500.0,22.3666,22.4252,22.3666,22.4252,66500.0
2009-09-15 15:20:00,42.1,42.29,42.1,42.2,135000.0,22.4412,22.5425,22.4412,22.4945,135000.0
2009-09-15 15:30:00,42.19,42.2,42.03,42.07,171500.0,22.4892,22.4945,22.4039,22.4252,171500.0
2009-09-15 15:40:00,42.08,42.09,41.89,41.99,188400.0,22.4306,22.4359,22.3293,22.3826,188400.0
2009-09-15 15:50:00,41.98,42.09,41.97,42.0,125100.0,22.3772,22.4359,22.3719,22.3879,125100.0
2009-09-16 09:30:00,42.43,42.6,42.23,42.34,139400.0,22.6171,22.7077,22.5105,22.5691,139400.0
2009-09-16 09:40:00,42.35,42.43,42.24,42.41,131900.0,22.5745,22.6171,22.5158,22.6065,131900.0
2009-09-16 09:50:00,42.42,42.83,42.4,42.78,171300.0,22.6118,22.8303,22.6011,22.8037,171300.0
2009-09-16 10:00:00,42.8,43.01,42.8,42.86,156900.0,22.8143,22.9263,22.8143,22.8463,156900.0
2009-09-16 10:10:00,42.88,42.99,42.77,42.9,93200.0,22.857,22.9156,22.7984,22.8676,93200.0
2009-09-16 10:20:00,42.9,42.91,42.63,42.67,105200.0,22.8676,22.873,22.7237,22.745,105200.0
2009-09-16 10:30:00,42.68,42.76,42.6,42.61,96200.0,22.7504,22.793,22.7077,22.7131,96200.0
2009-09-16 10:40:00,42.61,42.77,42.6,42.73,85100.0,22.7131,22.7984,22.7077,22.777,85100.0
2009-09-16 10:50:00,42.73,42.85,42.7,42.72,64900.0,22.777,22.841,22.761,22.7717,64900.0
2009-09-16 11:00:00,42.72,42.77,42.66,42.7,65900.0,22.7717,22.7984,22.7397,22.761,65900.0
2009-09-16 11:10:00,42.7,42.95,42.7,42.95,61300.0,22.761,22.8943,22.761,22.8943,61300.0
2009-09-16 11:20:00,42.96,42.97,42.85,42.87,70300.0,22.8996,22.905,22.841,22.8517,70300.0
2009-09-16 11:30:00,42.84,43.21,42.84,43.19,68600.0,22.8357,23.0329,22.8357,23.0222,68600.0
2009-09-16 11:40:00,43.2,43.29,43.18,43.24,97700.0,23.0276,23.0755,23.0169,23.0489,97700.0
2009-09-16 11:50:00,43.24,43.44,43.23,43.44,65500.0,23.0489,23.1555,23.0436,23.1555,65500.0
2009-09-16 12:00:00,43.42,43.53,43.41,43.51,80900.0,23.1448,23.2035,23.1395,23.1928,80900.0
2009-09-16 12:10:00,43.5,43.51,43.37,43.46,40900.0,23.1875,23.1928,23.1182,23.1662,40900.0
2009-09-16 12:20:00,43.48,43.54,43.43,43.49,126000.0,23.1768,23.2088,23.1502,23.1821,126000.0
2009-09-16 12:30:00,43.49,43.52,43.36,43.45,47000.0,23.1821,23.1981,23.1128,23.1608,47000.0
2009-09-16 12:40:00,43.46,43.59,43.44,43.57,49600.0,23.1662,23.2354,23.1555,23.2248,49600.0
2009-09-16 12:50:00,43.58,43.58,43.31,43.32,44600.0,23.2301,23.2301,23.0862,23.0915,44600.0
2009-09-16 13:00:00,43.34,43.49,43.34,43.4,68200.0,23.1022,23.1821,23.1022,23.1342,68200.0
2009-09-16 13:10:00,43.41,43.52,43.38,43.52,57800.0,23.1395,23.1981,23.1235,23.1981,57800.0
2009-09-16 13:20:00,43.53,43.72,43.53,43.69,102200.0,23.2035,23.3047,23.2035,23.2888,102200.0
2009-09-16 13:30:00,43.69,43.75,43.55,43.63,104100.0,23.2888,23.3207,23.2141,23.2568,104100.0
2009-09-16 13:40:00,43.62,43.7,43.48,43.48,56700.0,23.2514,23.2941,23.1768,23.1768,56700.0
2009-09-16 13:50:00,43.49,43.64,43.48,43.64,41700.0,23.1821,23.2621,23.1768,23.2621,41700.0
2009-09-16 14:00:00,43.65,43.77,43.64,43.68,80300.0,23.2674,23.3314,23.2621,23.2834,80300.0
2009-09-16 14:10:00,43.68,43.73,43.62,43.64,75600.0,23.2834,23.3101,23.2514,23.2621,75600.0
2009-09-16 14:20:00,43.64,43.66,43.41,43.45,49600.0,23.2621,23.2728,23.1395,23.1608,49600.0
2009-09-16 14:30:00,43.46,43.65,43.41,43.62,75000.0,23.1662,23.2674,23.1395,23.2514,75000.0
2009-09-16 14:40:00,43.62,43.69,43.51,43.63,77000.0,23.2514,23.2888,23.1928,23.2568,77000.0
2009-09-16 14:50:00,43.64,43.73,43.54,43.55,75800.0,23.2621,23.3101,23.2088,23.2141,75800.0
2009-09-16 15:00:00,43.54,43.63,43.52,43.54,98100.0,23.2088,23.2568,23.1981,23.2088,98100.0
2009-09-16 15:10:00,43.54,43.62,43.52,43.6,100200.0,23.2088,23.2514,23.1981,23.2408,100200.0
2009-09-16 15:20:00,43.61,43.62,43.5,43.55,114000.0,23.2461,23.2514,23.1875,23.2141,114000.0
2009-09-16 15:30:00,43.55,43.56,43.46,43.53,64300.0,23.2141,23.2195,23.1662,23.2035,64300.0
2009-09-16 15:40:00,43.53,43.67,43.49,43.62,140200.0,23.2035,23.2781,23.1821,23.2514,140200.0
2009-09-16 15:50:00,43.62,43.79,43.56,43.78,248800.0,23.2514,23.3421,23.2195,23.3367,248800.0
2009-09-17 09:30:00,43.69,44.05,43.57,44.04,259700.0,23.2888,23.4806,23.2248,23.4753,259700.0
2009-09-17 09:40:00,44.04,44.57,43.97,44.45,240200.0,23.4753,23.7578,23.438,23.6939,240200.0
2009-09-17 09:50:00,44.46,45.03,44.44,45.03,186100.0,23.6992,24.003,23.6885,24.003,186100.0
2009-09-17 10:00:00,45.05,45.24,44.71,44.91,252800.0,24.0137,24.115,23.8325,23.9391,252800.0
2009-09-17 10:10:00,44.91,45.02,44.76,44.76,179400.0,23.9391,23.9977,23.8591,23.8591,179400.0
2009-09-17 10:20:00,44.75,44.78,44.35,44.49,237900.0,23.8538,23.8698,23.6406,23.7152,237900.0
2009-09-17 10:30:00,44.5,44.73,44.32,44.32,136200.0,23.7205,23.8431,23.6246,23.6246,136200.0
2009-09-17 10:40:00,44.33,44.54,44.26,44.51,109500.0,23.6299,23.7418,23.5926,23.7259,109500.0
2009-09-17 10:50:00,44.52,44.6,44.33,44.48,97900.0,23.7312,23.7738,23.6299,23.7099,97900.0
2009-09-17 11:00:00,44.47,44.51,44.19,44.22,107800.0,23.7045,23.7259,23.5553,23.5713,107800.0
2009-09-17 11:10:00,44.23,44.39,44.2,44.34,77400.0,23.5766,23.6619,23.5606,23.6352,77400.0
2009-09-17 11:20:00,44.34,44.46,44.26,44.42,71300.0,23.6352,23.6992,23.5926,23.6779,71300.0
2009-09-17 11:30:00,44.42,44.43,44.16,44.16,76100.0,23.6779,23.6832,23.5393,23.5393,76100.0
2009-09-17 11:40:00,44.14,44.34,44.14,44.16,92200.0,23.5286,23.6352,23.5286,23.5393,92200.0
2009-09-17 11:50:00,44.14,44.16,43.91,44.15,89800.0,23.5286,23.5393,23.406,23.534,89800.0
2009-09-17 12:00:00,44.17,44.19,43.81,43.88,86100.0,23.5446,23.5553,23.3527,23.39,86100.0
2009-09-17 12:10:00,43.84,43.85,43.29,43.29,129000.0,23.3687,23.374,23.0755,23.0755,129000.0
2009-09-17 12:20:00,43.25,43.55,43.13,43.53,166100.0,23.0542,23.2141,22.9902,23.2035,166100.0
2009-09-17 12:30:00,43.53,43.62,43.42,43.44,68000.0,23.2035,23.2514,23.1448,23.1555,68000.0
2009-09-17 12:40:00,43.43,43.43,43.15,43.22,121000.0,23.1502,23.1502,23.0009,23.0382,121000.0
2009-09-17 12:50:00,43.23,43.38,43.14,43.14,82000.0,23.0436,23.1235,22.9956,22.9956,82000.0
2009-09-17 13:00:00,43.13,43.19,42.99,43.13,151700.0,22.9902,23.0222,22.9156,22.9902,151700.0
2009-09-17 13:10:00,43.14,43.23,43.09,43.15,53800.0,22.9956,23.0436,22.9689,23.0009,53800.0
2009-09-17 13:20:00,43.14,43.17,42.89,43.07,109700.0,22.9956,23.0116,22.8623,22.9583,109700.0
2009-09-17 13:30:00,43.06,43.17,42.96,43.11,68900.0,22.9529,23.0116,22.8996,22.9796,68900.0
2009-09-17 13:40:00,43.12,43.35,43.03,43.34,86700.0,22.9849,23.1075,22.9369,23.1022,86700.0
2009-09-17 13:50:00,43.35,43.44,43.28,43.39,90200.0,23.1075,23.1555,23.0702,23.1288,90200.0
2009-09-17 14:00:00,43.37,43.42,43.28,43.32,88800.0,23.1182,23.1448,23.0702,23.0915,88800.0
2009-09-17 14:10:00,43.32,43.36,43.18,43.18,77800.0,23.0915,23.1128,23.0169,23.0169,77800.0
2009-09-17 14:20:00,43.18,43.35,43.17,43.28,100600.0,23.0169,23.1075,23.0116,23.0702,100600.0
2009-09-17 14:30:00,43.3,43.43,43.28,43.33,76000.0,23.0809,23.1502,23.0702,23.0969,76000.0
2009-09-17 14:40:00,43.34,43.7,43.32,43.7,90400.0,23.1022,23.2941,23.0915,23.2941,90400.0
2009-09-17 14:50:00,43.7,43.82,43.63,43.69,90500.0,23.2941,23.358,23.2568,23.2888,90500.0
2009-09-17 15:00:00,43.71,43.73,43.58,43.73,104100.0,23.2994,23.3101,23.2301,23.3101,104100.0
2009-09-17 15:10:00,43.74,43.83,43.7,43.75,153100.0,23.3154,23.3634,23.2941,23.3207,153100.0
2009-09-17 15:20:00,43.76,43.94,43.72,43.89,189000.0,23.3261,23.422,23.3047,23.3954,189000.0
2009-09-17 15:30:00,43.91,43.91,43.75,43.83,99500.0,23.406,23.406,23.3207,23.3634,99500.0
2009-09-17 15:40:00,43.83,43.85,43.48,43.48,213800.0,23.3634,23.374,23.1768,23.1768,213800.0
2009-09-17 15:50:00,43.48,43.53,43.36,43.52,246900.0,23.1768,23.2035,23.1128,23.1981,246900.0
2009-09-18 09:30:00,43.77,43.86,43.64,43.64,121400.0,23.3314,23.3794,23.2621,23.2621,121400.0
2009-09-18 09:40:00,43.62,43.69,43.53,43.58,127300.0,23.2514,23.2888,23.2035,23.2301,127300.0
2009-09-18 09:50:00,43.58,43.64,43.24,43.24,92200.0,23.2301,23.2621,23.0489,23.0489,92200.0
2009-09-18 10:00:00,43.24,43.24,42.82,43.02,148200.0,23.0489,23.0489,22.825,22.9316,148200.0
2009-09-18 10:10:00,43.03,43.09,42.9,43.06,154100.0,22.9369,22.9689,22.8676,22.9529,154100.0
2009-09-18 10:20:00,43.07,43.18,43.03,43.12,70900.0,22.9583,23.0169,22.9369,22.9849,70900.0
2009-09-18 10:30:00,43.12,43.31,43.0,43.24,130100.0,22.9849,23.0862,22.921,23.0489,130100.0
2009-09-18 10:40:00,43.24,43.37,43.21,43.36,143900.0,23.0489,23.1182,23.0329,23.1128,143900.0
2009-09-18 10:50:00,43.37,43.58,43.34,43.55,142100.0,23.1182,23.2301,23.1022,23.2141,142100.0
2009-09-18 11:00:00,43.56,43.63,43.35,43.38,70900.0,23.2195,23.2568,23.1075,23.1235,70900.0
2009-09-18 11:10:00,43.37,43.48,43.31,43.37,58400.0,23.1182,23.1768,23.0862,23.1182,58400.0
2009-09-18 11:20:00,43.34,43.4,43.19,43.22,30400.0,23.1022,23.1342,23.0222,23.0382,30400.0
2009-09-18 11:30:00,43.21,43.28,43.15,43.26,78400.0,23.0329,23.0702,23.0009,23.0595,78400.0
2009-09-18 11:40:00,43.27,43.45,43.27,43.35,63400.0,23.0649,23.1608,23.0649,23.1075,63400.0
2009-09-18 11:50:00,43.35,43.4,43.28,43.28,49400.0,23.1075,23.1342,23.0702,23.0702,49400.0
2009-09-18 12:00:00,43.27,43.27,43.17,43.23,41500.0,23.0649,23.0649,23.0116,23.0436,41500.0
2009-09-18 12:10:00,43.22,43.33,43.21,43.31,54200.0,23.0382,23.0969,23.0329,23.0862,54200.0
2009-09-18 12:20:00,43.29,43.35,43.26,43.31,18900.0,23.0755,23.1075,23.0595,23.0862,18900.0
2009-09-18 12:30:00,43.31,43.49,43.31,43.47,40900.0,23.0862,23.1821,23.0862,23.1715,40900.0
2009-09-18 12:40:00,43.48,43.56,43.48,43.56,28200.0,23.1768,23.2195,23.1768,23.2195,28200.0
2009-09-18 12:50:00,43.55,43.68,43.54,43.67,38700.0,23.2141,23.2834,23.2088,23.2781,38700.0
2009-09-18 13:00:00,43.67,43.71,43.67,43.68,24500.0,23.2781,23.2994,23.2781,23.2834,24500.0
2009-09-18 13:10:00,43.68,43.71,43.56,43.58,22400.0,23.2834,23.2994,23.2195,23.2301,22400.0
2009-09-18 13:20:00,43.58,43.69,43.57,43.68,16200.0,23.2301,23.2888,23.2248,23.2834,16200.0
2009-09-18 13:30:00,43.67,43.72,43.63,43.69,34500.0,23.2781,23.3047,23.2568,23.2888,34500.0
2009-09-18 13:40:00,43.68,43.81,43.67,43.78,50700.0,23.2834,23.3527,23.2781,23.3367,50700.0
2009-09-18 13:50:00,43.77,43.8,43.72,43.76,21700.0,23.3314,23.3474,23.3047,23.3261,21700.0
2009-09-18 14:00:00,43.77,43.85,43.75,43.8,46400.0,23.3314,23.374,23.3207,23.3474,46400.0
2009-09-18 14:10:00,43.81,43.88,43.78,43.84,42900.0,23.3527,23.39,23.3367,23.3687,42900.0
2009-09-18 14:20:00,43.84,43.89,43.81,43.85,55100.0,23.3687,23.3954,23.3527,23.374,55100.0
2009-09-18 14:30:00,43.84,43.85,43.76,43.81,85700.0,23.3687,23.374,23.3261,23.3527,85700.0
2009-09-18 14:40:00,43.82,43.88,43.81,43.88,21100.0,23.358,23.39,23.3527,23.39,21100.0
2009-09-18 14:50:00,43.88,43.91,43.78,43.78,29800.0,23.39,23.406,23.3367,23.3367,29800.0
2009-09-18 15:00:00,43.79,43.9,43.77,43.83,79300.0,23.3421,23.4007,23.3314,23.3634,79300.0
2009-09-18 15:10:00,43.83,43.95,43.83,43.87,50200.0,23.3634,23.4273,23.3634,23.3847,50200.0
2009-09-18 15:20:00,43.86,44.17,43.86,44.04,66700.0,23.3794,23.5446,23.3794,23.4753,66700.0
2009-09-18 15:30:00,44.04,44.07,43.85,43.85,56700.0,23.4753,23.4913,23.374,23.374,56700.0
2009-09-18 15:40:00,43.83,43.86,43.75,43.77,151300.0,23.3634,23.3794,23.3207,23.3314,151300.0
2009-09-18 15:50:00,43.76,43.78,43.53,43.59,221200.0,23.3261,23.3367,23.2035,23.2354,221200.0
2009-09-21 09:30:00,42.96,43.16,42.9,43.05,184800.0,22.8996,23.0062,22.8676,22.9476,184800.0
2009-09-21 09:40:00,43.05,43.42,43.04,43.39,115800.0,22.9476,23.1448,22.9423,23.1288,115800.0
2009-09-21 09:50:00,43.39,43.4,43.02,43.07,74600.0,23.1288,23.1342,22.9316,22.9583,74600.0
2009-09-21 10:00:00,43.07,43.2,42.9,42.92,95600.0,22.9583,23.0276,22.8676,22.8783,95600.0
2009-09-21 10:10:00,42.91,43.03,42.75,42.75,98700.0,22.873,22.9369,22.7877,22.7877,98700.0
2009-09-21 10:20:00,42.75,43.09,42.75,42.94,59100.0,22.7877,22.9689,22.7877,22.889,59100.0
2009-09-21 10:30:00,42.92,42.93,42.6,42.63,84000.0,22.8783,22.8836,22.7077,22.7237,84000.0
2009-09-21 10:40:00,42.63,42.88,42.6,42.81,67900.0,22.7237,22.857,22.7077,22.8197,67900.0
2009-09-21 10:50:00,42.81,42.93,42.81,42.92,37300.0,22.8197,22.8836,22.8197,22.8783,37300.0
2009-09-21 11:00:00,42.9,43.04,42.8,43.04,38000.0,22.8676,22.9423,22.8143,22.9423,38000.0
2009-09-21 11:10:00,43.05,43.1,42.89,43.01,82400.0,22.9476,22.9743,22.8623,22.9263,82400.0
2009-09-21 11:20:00,43.0,43.17,43.0,43.06,55500.0,22.921,23.0116,22.921,22.9529,55500.0
2009-09-21 11:30:00,43.07,43.39,43.07,43.35,51000.0,22.9583,23.1288,22.9583,23.1075,51000.0
2009-09-21 11:40:00,43.34,43.35,43.08,43.1,39700.0,23.1022,23.1075,22.9636,22.9743,39700.0
2009-09-21 11:50:00,43.1,43.11,42.99,43.01,30300.0,22.9743,22.9796,22.9156,22.9263,30300.0
2009-09-21 12:00:00,42.99,43.0,42.87,42.92,29100.0,22.9156,22.921,22.8517,22.8783,29100.0
2009-09-21 12:10:00,42.9,43.06,42.88,42.88,44300.0,22.8676,22.9529,22.857,22.857,44300.0
2009-09-21 12:20:00,42.88,42.96,42.82,42.89,40500.0,22.857,22.8996,22.825,22.8623,40500.0
2009-09-21 12:30:00,42.89,42.96,42.86,42.94,13900.0,22.8623,22.8996,22.8463,22.889,13900.0
2009-09-21 12:40:00,42.95,43.03,42.84,42.84,59500.0,22.8943,22.9369,22.8357,22.8357,59500.0
2009-09-21 12:50:00,42.82,42.86,42.76,42.84,82600.0,22.825,22.8463,22.793,22.8357,82600.0
2009-09-21 13:00:00,42.84,42.88,42.73,42.73,30600.0,22.8357,22.857,22.777,22.777,30600.0
2009-09-21 13:10:00,42.74,42.87,42.74,42.87,35500.0,22.7824,22.8517,22.7824,22.8517,35500.0
2009-09-21 13:20:00,42.88,43.03,42.88,43.02,19300.0,22.857,22.9369,22.857,22.9316,19300.0
2009-09-21 13:30:00,43.03,43.03,42.91,42.93,30700.0,22.9369,22.9369,22.873,22.8836,30700.0
2009-09-21 13:40:00,42.94,43.03,42.94,42.98,29400.0,22.889,22.9369,22.889,22.9103,29400.0
2009-09-21 13:50:00,42.98,43.03,42.94,43.01,23300.0,22.9103,22.9369,22.889,22.9263,23300.0
2009-09-21 14:00:00,43.03,43.05,42.94,42.94,40800.0,22.9369,22.9476,22.889,22.889,40800.0
2009-09-21 14:10:00,42.93,42.94,42.87,42.87,42600.0,22.8836,22.889,22.8517,22.8517,42600.0
2009-09-21 14:20:00,42.88,42.94,42.88,42.9,23200.0,22.857,22.889,22.857,22.8676,23200.0
2009-09-21 14:30:00,42.93,42.96,42.91,42.94,20000.0,22.8836,22.8996,22.873,22.889,20000.0
2009-09-21 14:40:00,42.94,43.15,42.92,43.14,33900.0,22.889,23.0009,22.8783,22.9956,33900.0
2009-09-21 14:50:00,43.15,43.16,43.05,43.05,36800.0,23.0009,23.0062,22.9476,22.9476,36800.0
2009-09-21 15:00:00,43.06,43.1,43.0,43.05,32100.0,22.9529,22.9743,22.921,22.9476,32100.0
2009-09-21 15:10:00,43.05,43.26,43.01,43.23,131700.0,22.9476,23.0595,22.9263,23.0436,131700.0
2009-09-21 15:20:00,43.24,43.26,43.11,43.11,71500.0,23.0489,23.0595,22.9796,22.9796,71500.0
2009-09-21 15:30:00,43.08,43.12,42.93,43.02,160400.0,22.9636,22.9849,22.8836,22.9316,160400.0
2009-09-21 15:40:00,43.03,43.08,42.91,42.91,67800.0,22.9369,22.9636,22.873,22.873,67800.0
2009-09-21 15:50:00,42.91,42.98,42.85,42.93,133900.0,22.873,22.9103,22.841,22.8836,133900.0
2009-09-22 09:30:00,43.46,43.54,43.24,43.52,265500.0,23.1662,23.2088,23.0489,23.1981,265500.0
2009-09-22 09:40:00,43.51,43.8,43.45,43.46,188400.0,23.1928,23.3474,23.1608,23.1662,188400.0
2009-09-22 09:50:00,43.46,43.6,43.4,43.52,136900.0,23.1662,23.2408,23.1342,23.1981,136900.0
2009-09-22 10:00:00,43.53,43.54,43.34,43.49,138100.0,23.2035,23.2088,23.1022,23.1821,138100.0
2009-09-22 10:10:00,43.49,43.52,43.41,43.45,76900.0,23.1821,23.1981,23.1395,23.1608,76900.0
2009-09-22 10:20:00,43.46,43.46,43.3,43.32,102400.0,23.1662,23.1662,23.0809,23.0915,102400.0
2009-09-22 10:30:00,43.32,43.36,43.23,43.34,121800.0,23.0915,23.1128,23.0436,23.1022,121800.0
2009-09-22 10:40:00,43.34,43.5,43.33,43.47,50600.0,23.1022,23.1875,23.0969,23.1715,50600.0
2009-09-22 10:50:00,43.45,43.6,43.42,43.52,67200.0,23.1608,23.2408,23.1448,23.1981,67200.0
2009-09-22 11:00:00,43.54,43.71,43.54,43.64,52900.0,23.2088,23.2994,23.2088,23.2621,52900.0
2009-09-22 11:10:00,43.66,43.76,43.64,43.75,39900.0,23.2728,23.3261,23.2621,23.3207,39900.0
2009-09-22 11:20:00,43.76,43.84,43.75,43.78,52300.0,23.3261,23.3687,23.3207,23.3367,52300.0
2009-09-22 11:30:00,43.77,43.81,43.63,43.72,62400.0,23.3314,23.3527,23.2568,23.3047,62400.0
2009-09-22 11:40:00,43.73,43.78,43.7,43.75,37400.0,23.3101,23.3367,23.2941,23.3207,37400.0
2009-09-22 11:50:00,43.75,43.84,43.74,43.83,26900.0,23.3207,23.3687,23.3154,23.3634,26900.0
2009-09-22 12:00:00,43.84,44.08,43.83,44.07,66400.0,23.3687,23.4966,23.3634,23.4913,66400.0
2009-09-22 12:10:00,44.08,44.28,44.07,44.24,82600.0,23.4966,23.6033,23.4913,23.5819,82600.0
2009-09-22 12:20:00,44.25,44.32,44.16,44.2,54700.0,23.5873,23.6246,23.5393,23.5606,54700.0
2009-09-22 12:30:00,44.21,44.26,44.11,44.11,38700.0,23.5659,23.5926,23.5126,23.5126,38700.0
2009-09-22 12:40:00,44.13,44.16,44.06,44.07,35300.0,23.5233,23.5393,23.486,23.4913,35300.0
2009-09-22 12:50:00,44.06,44.17,44.06,44.16,80400.0,23.486,23.5446,23.486,23.5393,80400.0
2009-09-22 13:00:00,44.16,44.25,44.16,44.23,44100.0,23.5393,23.5873,23.5393,23.5766,44100.0
2009-09-22 13:10:00,44.25,44.27,44.08,44.14,86300.0,23.5873,23.5979,23.4966,23.5286,86300.0
2009-09-22 13:20:00,44.13,44.16,44.01,44.08,49000.0,23.5233,23.5393,23.4593,23.4966,49000.0
2009-09-22 13:30:00,44.09,44.16,44.05,44.05,59100.0,23.502,23.5393,23.4806,23.4806,59100.0
2009-09-22 13:40:00,44.05,44.15,44.01,44.14,51400.0,23.4806,23.534,23.4593,23.5286,51400.0
2009-09-22 13:50:00,44.13,44.15,44.01,44.01,66000.0,23.5233,23.534,23.4593,23.4593,66000.0
2009-09-22 14:00:00,44.0,44.15,44.0,44.11,52500.0,23.454,23.534,23.454,23.5126,52500.0
2009-09-22 14:10:00,44.12,44.15,44.07,44.15,41600.0,23.518,23.534,23.4913,23.534,41600.0
2009-09-22 14:20:00,44.14,44.16,44.08,44.16,61300.0,23.5286,23.5393,23.4966,23.5393,61300.0
2009-09-22 14:30:00,44.16,44.2,44.07,44.12,69600.0,23.5393,23.5606,23.4913,23.518,69600.0
2009-09-22 14:40:00,44.13,44.27,44.11,44.24,36200.0,23.5233,23.5979,23.5126,23.5819,36200.0
2009-09-22 14:50:00,44.26,44.35,44.25,44.35,50800.0,23.5926,23.6406,23.5873,23.6406,50800.0
2009-09-22 15:00:00,44.33,44.35,44.15,44.2,65800.0,23.6299,23.6406,23.534,23.5606,65800.0
2009-09-22 15:10:00,44.2,44.2,44.04,44.14,83000.0,23.5606,23.5606,23.4753,23.5286,83000.0
2009-09-22 15:20:00,44.14,44.21,44.08,44.18,76800.0,23.5286,23.5659,23.4966,23.5499,76800.0
2009-09-22 15:30:00,44.19,44.23,44.16,44.23,55300.0,23.5553,23.5766,23.5393,23.5766,55300.0
2009-09-22 15:40:00,44.22,44.31,44.1,44.29,139600.0,23.5713,23.6192,23.5073,23.6086,139600.0
2009-09-22 15:50:00,44.28,44.33,44.17,44.29,234300.0,23.6033,23.6299,23.5446,23.6086,234300.0
2009-09-23 09:30:00,44.42,44.44,44.02,44.1,192700.0,23.6779,23.6885,23.4647,23.5073,192700.0
2009-09-23 09:40:00,44.09,44.1,43.84,43.97,123900.0,23.502,23.5073,23.3687,23.438,123900.0
2009-09-23 09:50:00,43.98,44.01,43.7,43.71,95400.0,23.4433,23.4593,23.2941,23.2994,95400.0
2009-09-23 10:00:00,43.74,43.77,43.67,43.67,62800.0,23.3154,23.3314,23.2781,23.2781,62800.0
2009-09-23 10:10:00,43.66,43.83,43.66,43.82,53400.0,23.2728,23.3634,23.2728,23.358,53400.0
2009-09-23 10:20:00,43.82,43.83,43.69,43.69,45500.0,23.358,23.3634,23.2888,23.2888,45500.0
2009-09-23 10:30:00,43.69,43.73,43.48,43.48,75500.0,23.2888,23.3101,23.1768,23.1768,75500.0
2009-09-23 10:40:00,43.49,43.67,43.47,43.67,36300.0,23.1821,23.2781,23.1715,23.2781,36300.0
2009-09-23 10:50:00,43.66,43.7,43.56,43.7,45300.0,23.2728,23.2941,23.2195,23.2941,45300.0
2009-09-23 11:00:00,43.71,43.72,43.55,43.56,33200.0,23.2994,23.3047,23.2141,23.2195,33200.0
2009-09-23 11:10:00,43.57,43.57,43.41,43.44,16600.0,23.2248,23.2248,23.1395,23.1555,16600.0
2009-09-23 11:20:00,43.46,43.51,43.38,43.48,41600.0,23.1662,23.1928,23.1235,23.1768,41600.0
2009-09-23 11:30:00,43.49,43.52,43.46,43.48,16400.0,23.1821,23.1981,23.1662,23.1768,16400.0
2009-09-23 11:40:00,43.47,43.51,43.4,43.44,32700.0,23.1715,23.1928,23.1342,23.1555,32700.0
2009-09-23 11:50:00,43.45,43.58,43.41,43.58,20200.0,23.1608,23.2301,23.1395,23.2301,20200.0
2009-09-23 12:00:00,43.55,43.64,43.55,43.64,33200.0,23.2141,23.2621,23.2141,23.2621,33200.0
2009-09-23 12:10:00,43.64,43.65,43.52,43.57,27800.0,23.2621,23.2674,23.1981,23.2248,27800.0
2009-09-23 12:20:00,43.57,43.62,43.54,43.6,23200.0,23.2248,23.2514,23.2088,23.2408,23200.0
2009-09-23 12:30:00,43.59,43.69,43.59,43.64,27600.0,23.2354,23.2888,23.2354,23.2621,27600.0
2009-09-23 12:40:00,43.65,43.76,43.65,43.76,19800.0,23.2674,23.3261,23.2674,23.3261,19800.0
2009-09-23 12:50:00,43.76,43.77,43.7,43.77,45100.0,23.3261,23.3314,23.2941,23.3314,45100.0
2009-09-23 13:00:00,43.78,43.78,43.69,43.71,44700.0,23.3367,23.3367,23.2888,23.2994,44700.0
2009-09-23 13:10:00,43.69,43.78,43.69,43.75,17600.0,23.2888,23.3367,23.2888,23.3207,17600.0
2009-09-23 13:20:00,43.75,43.78,43.63,43.66,50200.0,23.3207,23.3367,23.2568,23.2728,50200.0
2009-09-23 13:30:00,43.65,43.72,43.62,43.7,37900.0,23.2674,23.3047,23.2514,23.2941,37900.0
2009-09-23 13:40:00,43.68,43.74,43.67,43.73,25600.0,23.2834,23.3154,23.2781,23.3101,25600.0
2009-09-23 13:50:00,43.73,43.86,43.68,43.83,66400.0,23.3101,23.3794,23.2834,23.3634,66400.0
2009-09-23 14:00:00,43.82,43.82,43.74,43.77,25100.0,23.358,23.358,23.3154,23.3314,25100.0
2009-09-23 14:10:00,43.77,43.91,43.66,43.88,51200.0,23.3314,23.406,23.2728,23.39,51200.0
2009-09-23 14:20:00,43.89,43.92,43.61,43.83,78800.0,23.3954,23.4114,23.2461,23.3634,78800.0
2009-09-23 14:30:00,43.82,44.05,43.75,43.96,131200.0,23.358,23.4806,23.3207,23.4327,131200.0
2009-09-23 14:40:00,43.97,43.99,43.85,43.93,118500.0,23.438,23.4487,23.374,23.4167,118500.0
2009-09-23 14:50:00,43.95,43.97,43.61,43.68,160400.0,23.4273,23.438,23.2461,23.2834,160400.0
2009-09-23 15:00:00,43.69,43.77,43.61,43.65,111100.0,23.2888,23.3314,23.2461,23.2674,111100.0
2009-09-23 15:10:00,43.66,43.68,43.42,43.47,201100.0,23.2728,23.2834,23.1448,23.1715,201100.0
2009-09-23 15:20:00,43.46,43.5,43.19,43.21,161200.0,23.1662,23.1875,23.0222,23.0329,161200.0
2009-09-23 15:30:00,43.2,43.2,42.92,43.01,200200.0,23.0276,23.0276,22.8783,22.9263,200200.0
2009-09-23 15:40:00,43.02,43.09,42.81,42.86,222100.0,22.9316,22.9689,22.8197,22.8463,222100.0
2009-09-23 15:50:00,42.86,42.86,42.61,42.68,393600.0,22.8463,22.8463,22.7131,22.7504,393600.0
2009-09-24 09:30:00,42.52,42.7,42.38,42.45,204400.0,22.8972,22.9941,22.8218,22.8595,204400.0
2009-09-24 09:40:00,42.44,42.54,42.0,42.24,242300.0,22.8541,22.908,22.6172,22.7464,242300.0
2009-09-24 09:50:00,42.25,42.25,41.86,41.97,96600.0,22.7518,22.7518,22.5418,22.601,96600.0
2009-09-24 10:00:00,41.99,42.0,40.94,41.03,273500.0,22.6118,22.6172,22.0464,22.0948,273500.0
2009-09-24 10:10:00,41.03,41.22,40.9,40.99,200100.0,22.0948,22.1971,22.0248,22.0733,200100.0
2009-09-24 10:20:00,40.99,41.19,40.81,41.14,226700.0,22.0733,22.181,21.9764,22.1541,226700.0
2009-09-24 10:30:00,41.12,41.14,40.8,40.89,201800.0,22.1433,22.1541,21.971,22.0194,201800.0
2009-09-24 10:40:00,40.88,40.9,40.46,40.77,414100.0,22.014,22.0248,21.7879,21.9548,414100.0
2009-09-24 10:50:00,40.77,41.11,40.76,41.0,118700.0,21.9548,22.1379,21.9494,22.0787,118700.0
2009-09-24 11:00:00,41.01,41.14,40.94,41.14,100600.0,22.0841,22.1541,22.0464,22.1541,100600.0
2009-09-24 11:10:00,41.15,41.29,41.15,41.22,148100.0,22.1594,22.2348,22.1594,22.1971,148100.0
2009-09-24 11:20:00,41.22,41.35,41.08,41.35,64600.0,22.1971,22.2671,22.1217,22.2671,64600.0
2009-09-24 11:30:00,41.37,41.47,41.2,41.21,102200.0,22.2779,22.3318,22.1864,22.1918,102200.0
2009-09-24 11:40:00,41.21,41.39,41.16,41.35,84800.0,22.1918,22.2887,22.1648,22.2671,84800.0
2009-09-24 11:50:00,41.37,41.38,41.09,41.15,75500.0,22.2779,22.2833,22.1271,22.1594,75500.0
2009-09-24 12:00:00,41.15,41.3,41.09,41.28,45300.0,22.1594,22.2402,22.1271,22.2295,45300.0
2009-09-24 12:10:00,41.29,41.38,41.22,41.25,41200.0,22.2348,22.2833,22.1971,22.2133,41200.0
2009-09-24 12:20:00,41.24,41.32,41.12,41.18,46100.0,22.2079,22.251,22.1433,22.1756,46100.0
2009-09-24 12:30:00,41.17,41.2,41.0,41.03,54800.0,22.1702,22.1864,22.0787,22.0948,54800.0
2009-09-24 12:40:00,41.02,41.08,40.96,41.03,46900.0,22.0894,22.1217,22.0571,22.0948,46900.0
2009-09-24 12:50:00,41.02,41.08,40.9,40.94,66800.0,22.0894,22.1217,22.0248,22.0464,66800.0
2009-09-24 13:00:00,40.95,41.19,40.95,41.16,38800.0,22.0517,22.181,22.0517,22.1648,38800.0
2009-09-24 13:10:00,41.15,41.27,41.09,41.09,65300.0,22.1594,22.2241,22.1271,22.1271,65300.0
2009-09-24 13:20:00,41.08,41.11,41.01,41.07,51000.0,22.1217,22.1379,22.0841,22.1164,51000.0
2009-09-24 13:30:00,41.08,41.11,40.97,41.02,51100.0,22.1217,22.1379,22.0625,22.0894,51100.0
2009-09-24 13:40:00,41.01,41.04,40.8,41.0,86300.0,22.0841,22.1002,21.971,22.0787,86300.0
2009-09-24 13:50:00,40.99,40.99,40.86,40.94,43100.0,22.0733,22.0733,22.0033,22.0464,43100.0
2009-09-24 14:00:00,40.93,40.94,40.73,40.73,94300.0,22.041,22.0464,21.9333,21.9333,94300.0
2009-09-24 14:10:00,40.75,40.78,40.6,40.73,92000.0,21.944,21.9602,21.8633,21.9333,92000.0
2009-09-24 14:20:00,40.71,40.78,40.51,40.76,105700.0,21.9225,21.9602,21.8148,21.9494,105700.0
2009-09-24 14:30:00,40.76,40.92,40.75,40.9,126000.0,21.9494,22.0356,21.944,22.0248,126000.0
2009-09-24 14:40:00,40.9,40.9,40.64,40.73,117300.0,22.0248,22.0248,21.8848,21.9333,117300.0
2009-09-24 14:50:00,40.71,40.94,40.71,40.9,90000.0,21.9225,22.0464,21.9225,22.0248,90000.0
2009-09-24 15:00:00,40.91,41.01,40.85,40.95,122800.0,22.0302,22.0841,21.9979,22.0517,122800.0
2009-09-24 15:10:00,40.96,41.25,40.96,41.12,153800.0,22.0571,22.2133,22.0571,22.1433,153800.0
2009-09-24 15:20:00,41.11,41.23,41.02,41.09,128400.0,22.1379,22.2025,22.0894,22.1271,128400.0
2009-09-24 15:30:00,41.08,41.21,40.85,40.9,115300.0,22.1217,22.1918,21.9979,22.0248,115300.0
2009-09-24 15:40:00,40.9,40.92,40.75,40.81,171200.0,22.0248,22.0356,21.944,21.9764,171200.0
2009-09-24 15:50:00,40.82,40.96,40.65,40.7,166700.0,21.9817,22.0571,21.8902,21.9171,166700.0
2009-09-25 09:30:00,40.44,40.55,40.07,40.29,190000.0,21.7771,21.8363,21.5779,21.6963,190000.0
2009-09-25 09:40:00,40.29,40.75,40.18,40.6,144700.0,21.6963,21.944,21.6371,21.8633,144700.0
2009-09-25 09:50:00,40.6,40.72,40.43,40.6,148000.0,21.8633,21.9279,21.7717,21.8633,148000.0
2009-09-25 10:00:00,40.56,40.81,40.28,40.81,144300.0,21.8417,21.9764,21.6909,21.9764,144300.0
2009-09-25 10:10:00,40.84,41.05,40.77,41.04,140700.0,21.9925,22.1056,21.9548,22.1002,140700.0
2009-09-25 10:20:00,41.03,41.16,40.92,40.98,112700.0,22.0948,22.1648,22.0356,22.0679,112700.0
2009-09-25 10:30:00,40.97,41.12,40.88,40.88,94700.0,22.0625,22.1433,22.014,22.014,94700.0
2009-09-25 10:40:00,40.89,41.05,40.85,40.99,105900.0,22.0194,22.1056,21.9979,22.0733,105900.0
2009-09-25 10:50:00,41.0,41.12,40.93,41.12,117000.0,22.0787,22.1433,22.041,22.1433,117000.0
2009-09-25 11:00:00,41.12,41.31,41.1,41.26,63200.0,22.1433,22.2456,22.1325,22.2187,63200.0
2009-09-25 11:10:00,41.25,41.26,41.02,41.23,75500.0,22.2133,22.2187,22.0894,22.2025,75500.0
2009-09-25 11:20:00,41.23,41.31,41.17,41.21,51400.0,22.2025,22.2456,22.1702,22.1918,51400.0
2009-09-25 11:30:00,41.2,41.25,41.09,41.25,57600.0,22.1864,22.2133,22.1271,22.2133,57600.0
2009-09-25 11:40:00,41.25,41.27,41.14,41.2,90600.0,22.2133,22.2241,22.1541,22.1864,90600.0
2009-09-25 11:50:00,41.21,41.25,41.0,41.07,41500.0,22.1918,22.2133,22.0787,22.1164,41500.0
2009-09-25 12:00:00,41.03,41.09,40.96,41.03,51800.0,22.0948,22.1271,22.0571,22.0948,51800.0
2009-09-25 12:10:00,41.02,41.03,40.68,40.8,83100.0,22.0894,22.0948,21.9063,21.971,83100.0
2009-09-25 12:20:00,40.79,40.8,40.62,40.74,109800.0,21.9656,21.971,21.874,21.9387,109800.0
2009-09-25 12:30:00,40.74,40.86,40.7,40.79,42300.0,21.9387,22.0033,21.9171,21.9656,42300.0
2009-09-25 12:40:00,40.79,40.82,40.73,40.75,26100.0,21.9656,21.9817,21.9333,21.944,26100.0
2009-09-25 12:50:00,40.76,40.85,40.75,40.77,63600.0,21.9494,21.9979,21.944,21.9548,63600.0
2009-09-25 13:00:00,40.79,40.81,40.7,40.72,43500.0,21.9656,21.9764,21.9171,21.9279,43500.0
2009-09-25 13:10:00,40.73,40.75,40.62,40.65,63600.0,21.9333,21.944,21.874,21.8902,63600.0
2009-09-25 13:20:00,40.65,40.76,40.54,40.76,69700.0,21.8902,21.9494,21.831,21.9494,69700.0
2009-09-25 13:30:00,40.75,40.76,40.62,40.67,44400.0,21.944,21.9494,21.874,21.901,44400.0
2009-09-25 13:40:00,40.68,40.83,40.68,40.8,30200.0,21.9063,21.9871,21.9063,21.971,30200.0
2009-09-25 13:50:00,40.8,41.04,40.75,41.04,58300.0,21.971,22.1002,21.944,22.1002,58300.0
2009-09-25 14:00:00,41.03,41.14,40.94,40.94,81200.0,22.0948,22.1541,22.0464,22.0464,81200.0
2009-09-25 14:10:00,40.95,41.03,40.88,40.92,38600.0,22.0517,22.0948,22.014,22.0356,38600.0
2009-09-25 14:20:00,40.93,41.02,40.89,40.9,51700.0,22.041,22.0894,22.0194,22.0248,51700.0
2009-09-25 14:30:00,40.89,41.0,40.85,40.99,64400.0,22.0194,22.0787,21.9979,22.0733,64400.0
2009-09-25 14:40:00,40.98,41.03,40.94,40.98,48300.0,22.0679,22.0948,22.0464,22.0679,48300.0
2009-09-25 14:50:00,40.98,41.15,40.98,41.15,57600.0,22.0679,22.1594,22.0679,22.1594,57600.0
2009-09-25 15:00:00,41.15,41.17,41.07,41.08,55400.0,22.1594,22.1702,22.1164,22.1217,55400.0
2009-09-25 15:10:00,41.09,41.12,41.01,41.06,54800.0,22.1271,22.1433,22.0841,22.111,54800.0
2009-09-25 15:20:00,41.06,41.17,40.99,41.02,79500.0,22.111,22.1702,22.0733,22.0894,79500.0
2009-09-25 15:30:00,41.03,41.04,40.82,40.82,57300.0,22.0948,22.1002,21.9817,21.9817,57300.0
2009-09-25 15:40:00,40.83,40.84,40.64,40.76,156200.0,21.9871,21.9925,21.8848,21.9494,156200.0
2009-09-25 15:50:00,40.76,40.85,40.69,40.81,223200.0,21.9494,21.9979,21.9117,21.9764,223200.0
2009-09-28 09:30:00,41.17,41.2,40.98,41.11,239000.0,22.1702,22.1864,22.0679,22.1379,239000.0
2009-09-28 09:40:00,41.09,41.59,41.0,41.59,101100.0,22.1271,22.3964,22.0787,22.3964,101100.0
2009-09-28 09:50:00,41.58,41.91,41.57,41.72,101600.0,22.391,22.5687,22.3856,22.4664,101600.0
2009-09-28 10:00:00,41.74,41.9,41.62,41.71,123200.0,22.4772,22.5633,22.4125,22.461,123200.0
2009-09-28 10:10:00,41.7,41.72,41.48,41.5,91100.0,22.4556,22.4664,22.3372,22.3479,91100.0
2009-09-28 10:20:00,41.5,41.64,41.4,41.63,90300.0,22.3479,22.4233,22.2941,22.4179,90300.0
2009-09-28 10:30:00,41.65,41.79,41.62,41.62,126700.0,22.4287,22.5041,22.4125,22.4125,126700.0
2009-09-28 10:40:00,41.64,41.83,41.62,41.71,58200.0,22.4233,22.5256,22.4125,22.461,58200.0
2009-09-28 10:50:00,41.72,41.83,41.67,41.8,55600.0,22.4664,22.5256,22.4395,22.5095,55600.0
2009-09-28 11:00:00,41.81,41.94,41.78,41.89,61100.0,22.5149,22.5849,22.4987,22.5579,61100.0
2009-09-28 11:10:00,41.9,41.92,41.8,41.8,42900.0,22.5633,22.5741,22.5095,22.5095,42900.0
2009-09-28 11:20:00,41.8,41.85,41.74,41.8,59100.0,22.5095,22.5364,22.4772,22.5095,59100.0
2009-09-28 11:30:00,41.79,41.88,41.74,41.75,38800.0,22.5041,22.5526,22.4772,22.4825,38800.0
2009-09-28 11:40:00,41.75,41.79,41.72,41.72,38300.0,22.4825,22.5041,22.4664,22.4664,38300.0
2009-09-28 11:50:00,41.74,41.79,41.6,41.6,49700.0,22.4772,22.5041,22.4018,22.4018,49700.0
2009-09-28 12:00:00,41.61,41.85,41.6,41.76,51200.0,22.4072,22.5364,22.4018,22.4879,51200.0
2009-09-28 12:10:00,41.76,41.76,41.69,41.76,25000.0,22.4879,22.4879,22.4502,22.4879,25000.0
2009-09-28 12:20:00,41.75,41.83,41.74,41.78,12400.0,22.4825,22.5256,22.4772,22.4987,12400.0
2009-09-28 12:30:00,41.8,41.84,41.8,41.83,9200.0,22.5095,22.531,22.5095,22.5256,9200.0
2009-09-28 12:40:00,41.83,41.96,41.83,41.96,32900.0,22.5256,22.5956,22.5256,22.5956,32900.0
2009-09-28 12:50:00,41.96,42.0,41.76,41.78,36700.0,22.5956,22.6172,22.4879,22.4987,36700.0
2009-09-28 13:00:00,41.79,41.99,41.78,41.97,36000.0,22.5041,22.6118,22.4987,22.601,36000.0
2009-09-28 13:10:00,41.96,42.1,41.96,42.04,39200.0,22.5956,22.671,22.5956,22.6387,39200.0
2009-09-28 13:20:00,42.05,42.1,42.01,42.09,31800.0,22.6441,22.671,22.6226,22.6656,31800.0
2009-09-28 13:30:00,42.11,42.11,42.0,42.06,33100.0,22.6764,22.6764,22.6172,22.6495,33100.0
2009-09-28 13:40:00,42.06,42.17,42.06,42.08,46100.0,22.6495,22.7087,22.6495,22.6603,46100.0
2009-09-28 13:50:00,42.09,42.11,41.99,42.03,45800.0,22.6656,22.6764,22.6118,22.6333,45800.0
2009-09-28 14:00:00,42.04,42.12,42.02,42.05,44800.0,22.6387,22.6818,22.6279,22.6441,44800.0
2009-09-28 14:10:00,42.04,42.2,42.02,42.2,50000.0,22.6387,22.7249,22.6279,22.7249,50000.0
2009-09-28 14:20:00,42.18,42.21,42.1,42.13,50000.0,22.7141,22.7303,22.671,22.6872,50000.0
2009-09-28 14:30:00,42.15,42.17,42.07,42.14,85800.0,22.6979,22.7087,22.6549,22.6926,85800.0
2009-09-28 14:40:00,42.14,42.16,42.1,42.14,39200.0,22.6926,22.7033,22.671,22.6926,39200.0
2009-09-28 14:50:00,42.12,42.2,42.12,42.15,35200.0,22.6818,22.7249,22.6818,22.6979,35200.0
2009-09-28 15:00:00,42.13,42.18,42.06,42.18,45900.0,22.6872,22.7141,22.6495,22.7141,45900.0
2009-09-28 15:10:00,42.18,42.19,42.09,42.15,56100.0,22.7141,22.7195,22.6656,22.6979,56100.0
2009-09-28 15:20:00,42.14,42.26,42.14,42.23,63000.0,22.6926,22.7572,22.6926,22.741,63000.0
2009-09-28 15:30:00,42.22,42.28,42.16,42.24,98200.0,22.7356,22.768,22.7033,22.7464,98200.0
2009-09-28 15:40:00,42.25,42.26,42.17,42.2,84200.0,22.7518,22.7572,22.7087,22.7249,84200.0
2009-09-28 15:50:00,42.2,42.59,42.18,42.53,225000.0,22.7249,22.9349,22.7141,22.9026,225000.0
2009-09-29 09:30:00,42.62,42.67,42.29,42.54,144400.0,22.951,22.978,22.7733,22.908,144400.0
2009-09-29 09:40:00,42.56,42.96,42.55,42.67,196400.0,22.9187,23.1341,22.9134,22.978,196400.0
2009-09-29 09:50:00,42.68,42.96,42.64,42.82,186600.0,22.9834,23.1341,22.9618,23.0587,186600.0
2009-09-29 10:00:00,42.76,42.77,42.18,42.56,328400.0,23.0264,23.0318,22.7141,22.9187,328400.0
2009-09-29 10:10:00,42.58,42.75,42.43,42.51,165500.0,22.9295,23.0211,22.8487,22.8918,165500.0
2009-09-29 10:20:00,42.48,42.57,42.35,42.41,108000.0,22.8757,22.9241,22.8057,22.838,108000.0
2009-09-29 10:30:00,42.41,42.51,42.27,42.46,132400.0,22.838,22.8918,22.7626,22.8649,132400.0
2009-09-29 10:40:00,42.46,42.56,42.28,42.34,158900.0,22.8649,22.9187,22.768,22.8003,158900.0
2009-09-29 10:50:00,42.32,42.36,41.85,41.89,111300.0,22.7895,22.811,22.5364,22.5579,111300.0
2009-09-29 11:00:00,41.88,42.03,41.7,42.0,45800.0,22.5526,22.6333,22.4556,22.6172,45800.0
2009-09-29 11:10:00,42.0,42.11,41.86,42.01,31800.0,22.6172,22.6764,22.5418,22.6226,31800.0
2009-09-29 11:20:00,42.02,42.3,41.96,42.22,53200.0,22.6279,22.7787,22.5956,22.7356,53200.0
2009-09-29 11:30:00,42.21,42.24,41.9,41.93,35700.0,22.7303,22.7464,22.5633,22.5795,35700.0
2009-09-29 11:40:00,41.92,42.05,41.75,41.91,121100.0,22.5741,22.6441,22.4825,22.5687,121100.0
2009-09-29 11:50:00,41.91,42.12,41.81,42.01,89900.0,22.5687,22.6818,22.5149,22.6226,89900.0
2009-09-29 12:00:00,41.99,42.11,41.98,42.11,55600.0,22.6118,22.6764,22.6064,22.6764,55600.0
2009-09-29 12:10:00,42.1,42.14,41.93,42.01,66400.0,22.671,22.6926,22.5795,22.6226,66400.0
2009-09-29 12:20:00,42.02,42.04,41.77,41.81,46700.0,22.6279,22.6387,22.4933,22.5149,46700.0
2009-09-29 12:30:00,41.83,42.0,41.83,42.0,43500.0,22.5256,22.6172,22.5256,22.6172,43500.0
2009-09-29 12:40:00,42.0,42.13,42.0,42.07,24000.0,22.6172,22.6872,22.6172,22.6549,24000.0
2009-09-29 12:50:00,42.08,42.15,42.02,42.15,40500.0,22.6603,22.6979,22.6279,22.6979,40500.0
2009-09-29 13:00:00,42.14,42.37,42.14,42.28,31200.0,22.6926,22.8164,22.6926,22.768,31200.0
2009-09-29 13:10:00,42.28,42.4,42.22,42.25,35700.0,22.768,22.8326,22.7356,22.7518,35700.0
2009-09-29 13:20:00,42.26,42.31,42.22,42.29,28000.0,22.7572,22.7841,22.7356,22.7733,28000.0
2009-09-29 13:30:00,42.3,42.36,42.16,42.26,37000.0,22.7787,22.811,22.7033,22.7572,37000.0
2009-09-29 13:40:00,42.3,42.35,42.22,42.23,27900.0,22.7787,22.8057,22.7356,22.741,27900.0
2009-09-29 13:50:00,42.25,42.4,42.24,42.4,26700.0,22.7518,22.8326,22.7464,22.8326,26700.0
2009-09-29 14:00:00,42.41,42.42,42.22,42.26,31300.0,22.838,22.8433,22.7356,22.7572,31300.0
2009-09-29 14:10:00,42.28,42.32,42.22,42.3,49400.0,22.768,22.7895,22.7356,22.7787,49400.0
2009-09-29 14:20:00,42.29,42.3,42.15,42.22,28600.0,22.7733,22.7787,22.6979,22.7356,28600.0
2009-09-29 14:30:00,42.21,42.25,42.07,42.15,32500.0,22.7303,22.7518,22.6549,22.6979,32500.0
2009-09-29 14:40:00,42.15,42.18,42.08,42.17,26400.0,22.6979,22.7141,22.6603,22.7087,26400.0
2009-09-29 14:50:00,42.15,42.3,42.15,42.17,65600.0,22.6979,22.7787,22.6979,22.7087,65600.0
2009-09-29 15:00:00,42.17,42.2,42.11,42.2,43200.0,22.7087,22.7249,22.6764,22.7249,43200.0
2009-09-29 15:10:00,42.2,42.23,42.11,42.12,44900.0,22.7249,22.741,22.6764,22.6818,44900.0
2009-09-29 15:20:00,42.1,42.2,41.98,42.02,52100.0,22.671,22.7249,22.6064,22.6279,52100.0
2009-09-29 15:30:00,42.02,42.09,41.95,42.02,97500.0,22.6279,22.6656,22.5902,22.6279,97500.0
2009-09-29 15:40:00,42.01,42.06,41.89,41.89,92100.0,22.6226,22.6495,22.5579,22.5579,92100.0
2009-09-29 15:50:00,41.89,41.93,41.81,41.85,192200.0,22.5579,22.5795,22.5149,22.5364,192200.0
2009-09-30 09:30:00,42.22,42.22,42.02,42.13,197500.0,22.7356,22.7356,22.6279,22.6872,197500.0
2009-09-30 09:40:00,42.12,42.19,41.15,41.18,248100.0,22.6818,22.7195,22.1594,22.1756,248100.0
2009-09-30 09:50:00,41.19,41.39,40.86,41.03,264100.0,22.181,22.2887,22.0033,22.0948,264100.0
2009-09-30 10:00:00,40.99,41.17,40.91,41.06,228400.0,22.0733,22.1702,22.0302,22.111,228400.0
2009-09-30 10:10:00,41.06,41.17,41.01,41.11,137600.0,22.111,22.1702,22.0841,22.1379,137600.0
2009-09-30 10:20:00,41.13,41.26,41.03,41.2,99500.0,22.1487,22.2187,22.0948,22.1864,99500.0
2009-09-30 10:30:00,41.19,41.26,41.06,41.19,110500.0,22.181,22.2187,22.111,22.181,110500.0
2009-09-30 10:40:00,41.19,41.21,41.05,41.07,90000.0,22.181,22.1918,22.1056,22.1164,90000.0
2009-09-30 10:50:00,41.09,41.21,41.07,41.15,66100.0,22.1271,22.1918,22.1164,22.1594,66100.0
2009-09-30 11:00:00,41.13,41.3,41.13,41.19,49000.0,22.1487,22.2402,22.1487,22.181,49000.0
2009-09-30 11:10:00,41.17,41.35,41.16,41.3,33100.0,22.1702,22.2671,22.1648,22.2402,33100.0
2009-09-30 11:20:00,41.28,41.36,41.21,41.24,43800.0,22.2295,22.2725,22.1918,22.2079,43800.0
2009-09-30 11:30:00,41.23,41.4,41.22,41.25,55700.0,22.2025,22.2941,22.1971,22.2133,55700.0
2009-09-30 11:40:00,41.27,41.43,41.26,41.35,42500.0,22.2241,22.3102,22.2187,22.2671,42500.0
2009-09-30 11:50:00,41.37,41.58,41.37,41.48,31900.0,22.2779,22.391,22.2779,22.3372,31900.0
2009-09-30 12:00:00,41.46,41.57,41.41,41.5,45700.0,22.3264,22.3856,22.2995,22.3479,45700.0
2009-09-30 12:10:00,41.51,41.74,41.51,41.57,36900.0,22.3533,22.4772,22.3533,22.3856,36900.0
2009-09-30 12:20:00,41.56,41.72,41.56,41.65,37400.0,22.3802,22.4664,22.3802,22.4287,37400.0
2009-09-30 12:30:00,41.66,41.79,41.66,41.69,52600.0,22.4341,22.5041,22.4341,22.4502,52600.0
2009-09-30 12:40:00,41.71,41.9,41.71,41.81,55900.0,22.461,22.5633,22.461,22.5149,55900.0
2009-09-30 12:50:00,41.8,42.02,41.8,41.93,78000.0,22.5095,22.6279,22.5095,22.5795,78000.0
2009-09-30 13:00:00,41.93,42.23,41.93,41.97,177400.0,22.5795,22.741,22.5795,22.601,177400.0
2009-09-30 13:10:00,41.97,42.07,41.85,41.87,61200.0,22.601,22.6549,22.5364,22.5472,61200.0
2009-09-30 13:20:00,41.88,42.02,41.88,41.88,72800.0,22.5526,22.6279,22.5526,22.5526,72800.0
2009-09-30 13:30:00,41.86,41.87,41.74,41.77,50500.0,22.5418,22.5472,22.4772,22.4933,50500.0
2009-09-30 13:40:00,41.77,41.95,41.76,41.94,85000.0,22.4933,22.5902,22.4879,22.5849,85000.0
2009-09-30 13:50:00,41.98,42.08,41.93,41.96,34400.0,22.6064,22.6603,22.5795,22.5956,34400.0
2009-09-30 14:00:00,41.98,41.99,41.79,41.9,61100.0,22.6064,22.6118,22.5041,22.5633,61100.0
2009-09-30 14:10:00,41.9,42.03,41.88,42.0,26100.0,22.5633,22.6333,22.5526,22.6172,26100.0
2009-09-30 14:20:00,42.01,42.04,41.87,41.91,37900.0,22.6226,22.6387,22.5472,22.5687,37900.0
2009-09-30 14:30:00,41.9,41.93,41.77,41.91,49800.0,22.5633,22.5795,22.4933,22.5687,49800.0
2009-09-30 14:40:00,41.88,42.06,41.82,41.86,59200.0,22.5526,22.6495,22.5202,22.5418,59200.0
2009-09-30 14:50:00,41.86,41.89,41.53,41.53,109200.0,22.5418,22.5579,22.3641,22.3641,109200.0
2009-09-30 15:00:00,41.54,41.54,41.29,41.38,156100.0,22.3695,22.3695,22.2348,22.2833,156100.0
2009-09-30 15:10:00,41.37,41.43,41.2,41.31,99500.0,22.2779,22.3102,22.1864,22.2456,99500.0
2009-09-30 15:20:00,41.29,41.4,41.18,41.24,86200.0,22.2348,22.2941,22.1756,22.2079,86200.0
2009-09-30 15:30:00,41.25,41.43,41.17,41.34,126700.0,22.2133,22.3102,22.1702,22.2618,126700.0
2009-09-30 15:40:00,41.34,41.55,41.26,41.52,201300.0,22.2618,22.3748,22.2187,22.3587,201300.0
2009-09-30 15:50:00,41.52,41.63,41.47,41.51,266200.0,22.3587,22.4179,22.3318,22.3533,266200.0
2009-10-01 09:30:00,41.36,41.42,41.0,41.07,249500.0,22.2725,22.3048,22.0787,22.1164,249500.0
2009-10-01 09:40:00,41.07,41.36,41.04,41.36,100100.0,22.1164,22.2725,22.1002,22.2725,100100.0
2009-10-01 09:50:00,41.35,41.35,41.04,41.11,120200.0,22.2671,22.2671,22.1002,22.1379,120200.0
2009-10-01 10:00:00,41.16,41.28,40.79,40.79,434700.0,22.1648,22.2295,21.9656,21.9656,434700.0
2009-10-01 10:10:00,40.79,40.86,40.48,40.61,178500.0,21.9656,22.0033,21.7986,21.8687,178500.0
2009-10-01 10:20:00,40.6,40.76,40.58,40.58,97600.0,21.8633,21.9494,21.8525,21.8525,97600.0
2009-10-01 10:30:00,40.58,40.73,40.5,40.6,130200.0,21.8525,21.9333,21.8094,21.8633,130200.0
2009-10-01 10:40:00,40.61,40.73,40.5,40.62,114900.0,21.8687,21.9333,21.8094,21.874,114900.0
2009-10-01 10:50:00,40.61,40.8,40.55,40.71,188900.0,21.8687,21.971,21.8363,21.9225,188900.0
2009-10-01 11:00:00,40.71,40.72,40.33,40.35,116700.0,21.9225,21.9279,21.7179,21.7286,116700.0
2009-10-01 11:10:00,40.34,40.48,40.3,40.34,112500.0,21.7233,21.7986,21.7017,21.7233,112500.0
2009-10-01 11:20:00,40.35,40.39,40.16,40.22,83300.0,21.7286,21.7502,21.6263,21.6586,83300.0
2009-10-01 11:30:00,40.18,40.24,40.11,40.14,55900.0,21.6371,21.6694,21.5994,21.6156,55900.0
2009-10-01 11:40:00,40.13,40.24,40.12,40.14,59400.0,21.6102,21.6694,21.6048,21.6156,59400.0
2009-10-01 11:50:00,40.15,40.2,40.03,40.17,86500.0,21.6209,21.6479,21.5563,21.6317,86500.0
2009-10-01 12:00:00,40.16,40.18,39.97,40.09,190600.0,21.6263,21.6371,21.524,21.5886,190600.0
2009-10-01 12:10:00,40.1,40.29,40.1,40.27,96200.0,21.594,21.6963,21.594,21.6856,96200.0
2009-10-01 12:20:00,40.27,40.34,40.22,40.24,90600.0,21.6856,21.7233,21.6586,21.6694,90600.0
2009-10-01 12:30:00,40.26,40.31,40.18,40.19,50100.0,21.6802,21.7071,21.6371,21.6425,50100.0
2009-10-01 12:40:00,40.2,40.27,40.16,40.26,40400.0,21.6479,21.6856,21.6263,21.6802,40400.0
2009-10-01 12:50:00,40.26,40.34,40.22,40.26,48500.0,21.6802,21.7233,21.6586,21.6802,48500.0
2009-10-01 13:00:00,40.25,40.29,40.13,40.13,62000.0,21.6748,21.6963,21.6102,21.6102,62000.0
2009-10-01 13:10:00,40.14,40.16,40.04,40.04,78600.0,21.6156,21.6263,21.5617,21.5617,78600.0
2009-10-01 13:20:00,40.02,40.16,39.98,40.07,130500.0,21.5509,21.6263,21.5294,21.5779,130500.0
2009-10-01 13:30:00,40.08,40.23,40.04,40.2,75100.0,21.5832,21.664,21.5617,21.6479,75100.0
2009-10-01 13:40:00,40.2,40.45,40.2,40.4,51900.0,21.6479,21.7825,21.6479,21.7556,51900.0
2009-10-01 13:50:00,40.4,40.46,40.22,40.29,45600.0,21.7556,21.7879,21.6586,21.6963,45600.0
2009-10-01 14:00:00,40.28,40.43,40.23,40.43,39300.0,21.6909,21.7717,21.664,21.7717,39300.0
2009-10-01 14:10:00,40.42,40.44,40.26,40.27,72700.0,21.7663,21.7771,21.6802,21.6856,72700.0
2009-10-01 14:20:00,40.27,40.46,40.25,40.41,52600.0,21.6856,21.7879,21.6748,21.761,52600.0
2009-10-01 14:30:00,40.42,40.44,40.26,40.27,86000.0,21.7663,21.7771,21.6802,21.6856,86000.0
2009-10-01 14:40:00,40.25,40.26,40.12,40.2,97600.0,21.6748,21.6802,21.6048,21.6479,97600.0
2009-10-01 14:50:00,40.2,40.26,40.06,40.06,81100.0,21.6479,21.6802,21.5725,21.5725,81100.0
2009-10-01 15:00:00,40.05,40.05,39.83,39.92,79700.0,21.5671,21.5671,21.4486,21.4971,79700.0
2009-10-01 15:10:00,39.92,40.09,39.92,40.03,79100.0,21.4971,21.5886,21.4971,21.5563,79100.0
2009-10-01 15:20:00,40.01,40.02,39.87,39.88,85300.0,21.5456,21.5509,21.4702,21.4755,85300.0
2009-10-01 15:30:00,39.86,40.05,39.86,39.92,73500.0,21.4648,21.5671,21.4648,21.4971,73500.0
2009-10-01 15:40:00,39.93,40.06,39.86,39.94,126000.0,21.5025,21.5725,21.4648,21.5079,126000.0
2009-10-01 15:50:00,39.93,39.96,39.6,39.65,222900.0,21.5025,21.5186,21.3248,21.3517,222900.0
2009-10-02 09:30:00,38.68,39.1,38.63,39.07,372500.0,20.8293,21.0555,20.8024,21.0394,372500.0
2009-10-02 09:40:00,39.03,39.16,38.75,39.07,182400.0,21.0178,21.0878,20.867,21.0394,182400.0
2009-10-02 09:50:00,39.08,39.15,38.84,38.85,215300.0,21.0447,21.0824,20.9155,20.9209,215300.0
2009-10-02 10:00:00,38.85,39.06,38.76,38.94,191900.0,20.9209,21.034,20.8724,20.9694,191900.0
2009-10-02 10:10:00,38.94,39.33,38.94,39.13,260000.0,20.9694,21.1794,20.9694,21.0717,260000.0
2009-10-02 10:20:00,39.14,39.75,39.08,39.74,197700.0,21.0771,21.4055,21.0447,21.4002,197700.0
2009-10-02 10:30:00,39.75,40.44,39.75,40.03,214600.0,21.4055,21.7771,21.4055,21.5563,214600.0
2009-10-02 10:40:00,40.02,40.04,39.78,39.78,153900.0,21.5509,21.5617,21.4217,21.4217,153900.0
2009-10-02 10:50:00,39.76,39.88,39.48,39.48,143800.0,21.4109,21.4755,21.2601,21.2601,143800.0
2009-10-02 11:00:00,39.48,39.66,39.47,39.48,99900.0,21.2601,21.3571,21.2548,21.2601,99900.0
2009-10-02 11:10:00,39.47,39.51,39.36,39.43,86700.0,21.2548,21.2763,21.1955,21.2332,86700.0
2009-10-02 11:20:00,39.43,39.6,39.41,39.49,62600.0,21.2332,21.3248,21.2224,21.2655,62600.0
2009-10-02 11:30:00,39.49,39.73,39.36,39.42,157900.0,21.2655,21.3948,21.1955,21.2278,157900.0
2009-10-02 11:40:00,39.4,39.4,39.23,39.35,101300.0,21.2171,21.2171,21.1255,21.1901,101300.0
2009-10-02 11:50:00,39.37,39.41,39.16,39.24,78900.0,21.2009,21.2224,21.0878,21.1309,78900.0
2009-10-02 12:00:00,39.24,39.53,39.24,39.34,84300.0,21.1309,21.2871,21.1309,21.1848,84300.0
2009-10-02 12:10:00,39.37,39.67,39.35,39.63,98200.0,21.2009,21.3625,21.1901,21.3409,98200.0
2009-10-02 12:20:00,39.61,39.72,39.61,39.72,53600.0,21.3301,21.3894,21.3301,21.3894,53600.0
2009-10-02 12:30:00,39.72,39.86,39.71,39.72,54300.0,21.3894,21.4648,21.384,21.3894,54300.0
2009-10-02 12:40:00,39.72,39.86,39.48,39.56,103900.0,21.3894,21.4648,21.2601,21.3032,103900.0
2009-10-02 12:50:00,39.58,39.64,39.44,39.6,61500.0,21.314,21.3463,21.2386,21.3248,61500.0
2009-10-02 13:00:00,39.6,39.71,39.54,39.69,44300.0,21.3248,21.384,21.2925,21.3732,44300.0
2009-10-02 13:10:00,39.68,39.86,39.65,39.8,88600.0,21.3678,21.4648,21.3517,21.4325,88600.0
2009-10-02 13:20:00,39.8,39.89,39.74,39.89,30600.0,21.4325,21.4809,21.4002,21.4809,30600.0
2009-10-02 13:30:00,39.9,39.94,39.68,39.71,48300.0,21.4863,21.5079,21.3678,21.384,48300.0
2009-10-02 13:40:00,39.69,39.81,39.62,39.81,89200.0,21.3732,21.4378,21.3355,21.4378,89200.0
2009-10-02 13:50:00,39.81,39.88,39.72,39.78,89300.0,21.4378,21.4755,21.3894,21.4217,89300.0
2009-10-02 14:00:00,39.76,39.84,39.64,39.74,94400.0,21.4109,21.454,21.3463,21.4002,94400.0
2009-10-02 14:10:00,39.74,39.8,39.67,39.8,66200.0,21.4002,21.4325,21.3625,21.4325,66200.0
2009-10-02 14:20:00,39.8,39.97,39.76,39.92,106600.0,21.4325,21.524,21.4109,21.4971,106600.0
2009-10-02 14:30:00,39.92,40.0,39.79,39.82,62600.0,21.4971,21.5402,21.4271,21.4432,62600.0
2009-10-02 14:40:00,39.79,39.79,39.67,39.71,61700.0,21.4271,21.4271,21.3625,21.384,61700.0
2009-10-02 14:50:00,39.7,39.79,39.49,39.51,92000.0,21.3786,21.4271,21.2655,21.2763,92000.0
2009-10-02 15:00:00,39.51,39.51,39.35,39.42,111200.0,21.2763,21.2763,21.1901,21.2278,111200.0
2009-10-02 15:10:00,39.41,39.41,39.14,39.15,92900.0,21.2224,21.2224,21.0771,21.0824,92900.0
2009-10-02 15:20:00,39.18,39.28,39.16,39.16,40400.0,21.0986,21.1524,21.0878,21.0878,40400.0
2009-10-02 15:30:00,39.17,39.49,39.17,39.3,168500.0,21.0932,21.2655,21.0932,21.1632,168500.0
2009-10-02 15:40:00,39.29,39.34,39.18,39.28,106700.0,21.1578,21.1848,21.0986,21.1524,106700.0
2009-10-02 15:50:00,39.27,39.34,39.1,39.26,243100.0,21.1471,21.1848,21.0555,21.1417,243100.0
2009-10-05 09:30:00,39.75,39.77,39.4,39.75,264900.0,21.4055,21.4163,21.2171,21.4055,264900.0
2009-10-05 09:40:00,39.71,40.15,39.69,39.99,168000.0,21.384,21.6209,21.3732,21.5348,168000.0
2009-10-05 09:50:00,39.98,40.36,39.98,40.26,124100.0,21.5294,21.734,21.5294,21.6802,124100.0
2009-10-05 10:00:00,40.26,40.45,39.88,40.0,230900.0,21.6802,21.7825,21.4755,21.5402,230900.0
2009-10-05 10:10:00,40.0,40.08,39.85,40.05,117400.0,21.5402,21.5832,21.4594,21.5671,117400.0
2009-10-05 10:20:00,40.07,40.14,39.86,40.01,81600.0,21.5779,21.6156,21.4648,21.5456,81600.0
2009-10-05 10:30:00,40.02,40.13,39.91,40.13,47300.0,21.5509,21.6102,21.4917,21.6102,47300.0
2009-10-05 10:40:00,40.13,40.17,39.94,40.1,68500.0,21.6102,21.6317,21.5079,21.594,68500.0
2009-10-05 10:50:00,40.11,40.26,40.04,40.23,59000.0,21.5994,21.6802,21.5617,21.664,59000.0
2009-10-05 11:00:00,40.25,40.3,40.15,40.15,88900.0,21.6748,21.7017,21.6209,21.6209,88900.0
2009-10-05 11:10:00,40.16,40.22,40.1,40.21,34500.0,21.6263,21.6586,21.594,21.6533,34500.0
2009-10-05 11:20:00,40.2,40.26,40.14,40.2,44500.0,21.6479,21.6802,21.6156,21.6479,44500.0
2009-10-05 11:30:00,40.19,40.29,40.04,40.07,74100.0,21.6425,21.6963,21.5617,21.5779,74100.0
2009-10-05 11:40:00,40.07,40.19,40.07,40.19,40900.0,21.5779,21.6425,21.5779,21.6425,40900.0
2009-10-05 11:50:00,40.19,40.28,40.16,40.18,71600.0,21.6425,21.6909,21.6263,21.6371,71600.0
2009-10-05 12:00:00,40.18,40.3,40.18,40.24,82800.0,21.6371,21.7017,21.6371,21.6694,82800.0
2009-10-05 12:10:00,40.21,40.3,40.2,40.26,31500.0,21.6533,21.7017,21.6479,21.6802,31500.0
2009-10-05 12:20:00,40.27,40.35,40.17,40.19,49300.0,21.6856,21.7286,21.6317,21.6425,49300.0
2009-10-05 12:30:00,40.18,40.23,40.14,40.15,24600.0,21.6371,21.664,21.6156,21.6209,24600.0
2009-10-05 12:40:00,40.16,40.3,40.14,40.26,65000.0,21.6263,21.7017,21.6156,21.6802,65000.0
2009-10-05 12:50:00,40.25,40.25,40.18,40.2,23300.0,21.6748,21.6748,21.6371,21.6479,23300.0
2009-10-05 13:00:00,40.2,40.22,40.16,40.19,26500.0,21.6479,21.6586,21.6263,21.6425,26500.0
2009-10-05 13:10:00,40.18,40.23,40.12,40.16,39600.0,21.6371,21.664,21.6048,21.6263,39600.0
2009-10-05 13:20:00,40.16,40.21,40.14,40.19,21000.0,21.6263,21.6533,21.6156,21.6425,21000.0
2009-10-05 13:30:00,40.19,40.19,40.03,40.04,20500.0,21.6425,21.6425,21.5563,21.5617,20500.0
2009-10-05 13:40:00,40.07,40.16,40.07,40.11,35400.0,21.5779,21.6263,21.5779,21.5994,35400.0
2009-10-05 13:50:00,40.12,40.21,40.11,40.18,21900.0,21.6048,21.6533,21.5994,21.6371,21900.0
2009-10-05 14:00:00,40.19,40.25,40.15,40.15,27800.0,21.6425,21.6748,21.6209,21.6209,27800.0
2009-10-05 14:10:00,40.15,40.19,40.07,40.07,34800.0,21.6209,21.6425,21.5779,21.5779,34800.0
2009-10-05 14:20:00,40.07,40.12,40.02,40.09,45400.0,21.5779,21.6048,21.5509,21.5886,45400.0
2009-10-05 14:30:00,40.11,40.18,40.11,40.14,16500.0,21.5994,21.6371,21.5994,21.6156,16500.0
2009-10-05 14:40:00,40.14,40.32,40.1,40.28,54100.0,21.6156,21.7125,21.594,21.6909,54100.0
2009-10-05 14:50:00,40.28,40.43,40.25,40.32,73700.0,21.6909,21.7717,21.6748,21.7125,73700.0
2009-10-05 15:00:00,40.33,40.45,40.27,40.45,121400.0,21.7179,21.7825,21.6856,21.7825,121400.0
2009-10-05 15:10:00,40.45,40.5,40.32,40.38,77000.0,21.7825,21.8094,21.7125,21.7448,77000.0
2009-10-05 15:20:00,40.37,40.37,40.3,40.37,63900.0,21.7394,21.7394,21.7017,21.7394,63900.0
2009-10-05 15:30:00,40.38,40.43,40.31,40.35,82100.0,21.7448,21.7717,21.7071,21.7286,82100.0
2009-10-05 15:40:00,40.35,40.38,40.15,40.32,96300.0,21.7286,21.7448,21.6209,21.7125,96300.0
2009-10-05 15:50:00,40.32,40.38,40.15,40.37,143500.0,21.7125,21.7448,21.6209,21.7394,143500.0
2009-10-06 09:30:00,40.76,40.91,40.71,40.85,226100.0,21.9494,22.0302,21.9225,21.9979,226100.0
2009-10-06 09:40:00,40.87,40.98,40.84,40.85,89200.0,22.0087,22.0679,21.9925,21.9979,89200.0
2009-10-06 09:50:00,40.86,41.03,40.84,41.01,138600.0,22.0033,22.0948,21.9925,22.0841,138600.0
2009-10-06 10:00:00,41.02,41.19,40.98,41.11,121500.0,22.0894,22.181,22.0679,22.1379,121500.0
2009-10-06 10:10:00,41.12,41.24,41.08,41.21,87600.0,22.1433,22.2079,22.1217,22.1918,87600.0
2009-10-06 10:20:00,41.22,41.27,41.12,41.12,99700.0,22.1971,22.2241,22.1433,22.1433,99700.0
2009-10-06 10:30:00,41.12,41.13,40.89,40.99,80600.0,22.1433,22.1487,22.0194,22.0733,80600.0
2009-10-06 10:40:00,41.0,41.14,40.97,41.07,71400.0,22.0787,22.1541,22.0625,22.1164,71400.0
2009-10-06 10:50:00,41.05,41.15,41.03,41.14,75000.0,22.1056,22.1594,22.0948,22.1541,75000.0
2009-10-06 11:00:00,41.14,41.23,41.06,41.23,97600.0,22.1541,22.2025,22.111,22.2025,97600.0
2009-10-06 11:10:00,41.24,41.27,41.06,41.09,49800.0,22.2079,22.2241,22.111,22.1271,49800.0
2009-10-06 11:20:00,41.09,41.15,41.06,41.06,35600.0,22.1271,22.1594,22.111,22.111,35600.0
2009-10-06 11:30:00,41.04,41.11,41.02,41.07,51300.0,22.1002,22.1379,22.0894,22.1164,51300.0
2009-10-06 11:40:00,41.07,41.11,40.99,41.05,65200.0,22.1164,22.1379,22.0733,22.1056,65200.0
2009-10-06 11:50:00,41.06,41.09,40.94,40.98,54100.0,22.111,22.1271,22.0464,22.0679,54100.0
2009-10-06 12:00:00,40.99,41.05,40.98,41.0,37100.0,22.0733,22.1056,22.0679,22.0787,37100.0
2009-10-06 12:10:00,40.99,41.0,40.89,40.91,41900.0,22.0733,22.0787,22.0194,22.0302,41900.0
2009-10-06 12:20:00,40.91,40.93,40.84,40.86,54800.0,22.0302,22.041,21.9925,22.0033,54800.0
2009-10-06 12:30:00,40.87,40.98,40.86,40.94,36300.0,22.0087,22.0679,22.0033,22.0464,36300.0
2009-10-06 12:40:00,40.94,40.96,40.7,40.7,56300.0,22.0464,22.0571,21.9171,21.9171,56300.0
2009-10-06 12:50:00,40.72,40.73,40.6,40.61,52200.0,21.9279,21.9333,21.8633,21.8687,52200.0
2009-10-06 13:00:00,40.6,40.6,40.36,40.49,124200.0,21.8633,21.8633,21.734,21.804,124200.0
2009-10-06 13:10:00,40.49,40.51,40.29,40.47,126400.0,21.804,21.8148,21.6963,21.7933,126400.0
2009-10-06 13:20:00,40.49,40.51,40.42,40.51,39200.0,21.804,21.8148,21.7663,21.8148,39200.0
2009-10-06 13:30:00,40.5,40.63,40.4,40.57,84200.0,21.8094,21.8794,21.7556,21.8471,84200.0
2009-10-06 13:40:00,40.55,40.57,40.29,40.33,70900.0,21.8363,21.8471,21.6963,21.7179,70900.0
2009-10-06 13:50:00,40.3,40.38,40.14,40.32,93300.0,21.7017,21.7448,21.6156,21.7125,93300.0
2009-10-06 14:00:00,40.34,40.34,39.96,40.01,124000.0,21.7233,21.7233,21.5186,21.5456,124000.0
2009-10-06 14:10:00,40.01,40.1,39.93,39.96,65700.0,21.5456,21.594,21.5025,21.5186,65700.0
2009-10-06 14:20:00,39.98,39.99,39.78,39.8,104300.0,21.5294,21.5348,21.4217,21.4325,104300.0
2009-10-06 14:30:00,39.8,40.02,39.74,40.02,127600.0,21.4325,21.5509,21.4002,21.5509,127600.0
2009-10-06 14:40:00,40.04,40.06,39.91,40.01,87200.0,21.5617,21.5725,21.4917,21.5456,87200.0
2009-10-06 14:50:00,40.0,40.09,39.97,40.06,88600.0,21.5402,21.5886,21.524,21.5725,88600.0
2009-10-06 15:00:00,40.04,40.29,39.97,40.25,91400.0,21.5617,21.6963,21.524,21.6748,91400.0
2009-10-06 15:10:00,40.26,40.4,40.26,40.33,116900.0,21.6802,21.7556,21.6802,21.7179,116900.0
2009-10-06 15:20:00,40.32,40.32,40.19,40.26,122300.0,21.7125,21.7125,21.6425,21.6802,122300.0
2009-10-06 15:30:00,40.27,40.31,40.19,40.22,86800.0,21.6856,21.7071,21.6425,21.6586,86800.0
2009-10-06 15:40:00,40.22,40.22,39.97,40.1,97400.0,21.6586,21.6586,21.524,21.594,97400.0
2009-10-06 15:50:00,40.1,40.35,40.07,40.34,113000.0,21.594,21.7286,21.5779,21.7233,113000.0
2009-10-07 09:30:00,40.14,40.58,40.07,40.2,261600.0,21.6156,21.8525,21.5779,21.6479,261600.0
2009-10-07 09:40:00,40.2,40.22,39.68,39.79,221100.0,21.6479,21.6586,21.3678,21.4271,221100.0
2009-10-07 09:50:00,39.8,40.1,39.78,39.98,236000.0,21.4325,21.594,21.4217,21.5294,236000.0
2009-10-07 10:00:00,39.98,39.99,39.83,39.99,209400.0,21.5294,21.5348,21.4486,21.5348,209400.0
2009-10-07 10:10:00,40.01,40.32,39.93,40.27,118700.0,21.5456,21.7125,21.5025,21.6856,118700.0
2009-10-07 10:20:00,40.29,40.3,40.02,40.08,76000.0,21.6963,21.7017,21.5509,21.5832,76000.0
2009-10-07 10:30:00,40.06,40.15,39.96,40.07,304600.0,21.5725,21.6209,21.5186,21.5779,304600.0
2009-10-07 10:40:00,40.05,40.1,39.85,39.87,108600.0,21.5671,21.594,21.4594,21.4702,108600.0
2009-10-07 10:50:00,39.86,40.01,39.85,39.91,53000.0,21.4648,21.5456,21.4594,21.4917,53000.0
2009-10-07 11:00:00,39.92,40.14,39.92,40.06,51100.0,21.4971,21.6156,21.4971,21.5725,51100.0
2009-10-07 11:10:00,40.06,40.1,39.99,40.02,44000.0,21.5725,21.594,21.5348,21.5509,44000.0
2009-10-07 11:20:00,40.02,40.06,39.99,40.03,12100.0,21.5509,21.5725,21.5348,21.5563,12100.0
2009-10-07 11:30:00,40.02,40.04,39.95,39.96,50600.0,21.5509,21.5617,21.5132,21.5186,50600.0
2009-10-07 11:40:00,39.97,40.03,39.92,40.02,70600.0,21.524,21.5563,21.4971,21.5509,70600.0
2009-10-07 11:50:00,40.03,40.14,40.01,40.03,65200.0,21.5563,21.6156,21.5456,21.5563,65200.0
2009-10-07 12:00:00,40.01,40.29,40.01,40.27,61500.0,21.5456,21.6963,21.5456,21.6856,61500.0
2009-10-07 12:10:00,40.27,40.28,40.17,40.23,63600.0,21.6856,21.6909,21.6317,21.664,63600.0
2009-10-07 12:20:00,40.23,40.26,40.13,40.16,45000.0,21.664,21.6802,21.6102,21.6263,45000.0
2009-10-07 12:30:00,40.13,40.14,39.96,39.97,65200.0,21.6102,21.6156,21.5186,21.524,65200.0
2009-10-07 12:40:00,39.96,40.06,39.96,40.06,27100.0,21.5186,21.5725,21.5186,21.5725,27100.0
2009-10-07 12:50:00,40.07,40.17,40.06,40.09,40400.0,21.5779,21.6317,21.5725,21.5886,40400.0
2009-10-07 13:00:00,40.09,40.11,39.95,39.99,31600.0,21.5886,21.5994,21.5132,21.5348,31600.0
2009-10-07 13:10:00,40.0,40.12,39.99,40.11,23200.0,21.5402,21.6048,21.5348,21.5994,23200.0
2009-10-07 13:20:00,40.12,40.13,40.01,40.07,43300.0,21.6048,21.6102,21.5456,21.5779,43300.0
2009-10-07 13:30:00,40.08,40.14,40.03,40.13,25800.0,21.5832,21.6156,21.5563,21.6102,25800.0
2009-10-07 13:40:00,40.14,40.15,40.01,40.06,77800.0,21.6156,21.6209,21.5456,21.5725,77800.0
2009-10-07 13:50:00,40.07,40.18,40.01,40.17,42800.0,21.5779,21.6371,21.5456,21.6317,42800.0
2009-10-07 14:00:00,40.19,40.19,39.99,40.01,57200.0,21.6425,21.6425,21.5348,21.5456,57200.0
2009-10-07 14:10:00,40.02,40.04,39.87,39.89,54000.0,21.5509,21.5617,21.4702,21.4809,54000.0
2009-10-07 14:20:00,39.88,39.91,39.78,39.88,80800.0,21.4755,21.4917,21.4217,21.4755,80800.0
2009-10-07 14:30:00,39.89,39.9,39.83,39.87,23000.0,21.4809,21.4863,21.4486,21.4702,23000.0
2009-10-07 14:40:00,39.88,39.99,39.79,39.94,57200.0,21.4755,21.5348,21.4271,21.5079,57200.0
2009-10-07 14:50:00,39.94,40.05,39.94,39.98,34600.0,21.5079,21.5671,21.5079,21.5294,34600.0
2009-10-07 15:00:00,39.97,39.97,39.87,39.94,43700.0,21.524,21.524,21.4702,21.5079,43700.0
2009-10-07 15:10:00,39.96,40.07,39.93,40.02,93000.0,21.5186,21.5779,21.5025,21.5509,93000.0
2009-10-07 15:20:00,40.0,40.07,39.94,40.05,109200.0,21.5402,21.5779,21.5079,21.5671,109200.0
2009-10-07 15:30:00,40.03,40.21,40.03,40.2,69100.0,21.5563,21.6533,21.5563,21.6479,69100.0
2009-10-07 15:40:00,40.22,40.28,40.17,40.23,105200.0,21.6586,21.6909,21.6317,21.664,105200.0
2009-10-07 15:50:00,40.24,40.29,40.17,40.25,90400.0,21.6694,21.6963,21.6317,21.6748,90400.0
2009-10-08 09:30:00,40.8,40.96,40.72,40.93,221500.0,21.971,22.0571,21.9279,22.041,221500.0
2009-10-08 09:40:00,40.92,40.93,40.77,40.81,174900.0,22.0356,22.041,21.9548,21.9764,174900.0
2009-10-08 09:50:00,40.79,40.84,40.66,40.76,182900.0,21.9656,21.9925,21.8956,21.9494,182900.0
2009-10-08 10:00:00,40.78,40.82,40.58,40.66,182700.0,21.9602,21.9817,21.8525,21.8956,182700.0
2009-10-08 10:10:00,40.65,40.79,40.64,40.72,80700.0,21.8902,21.9656,21.8848,21.9279,80700.0
2009-10-08 10:20:00,40.72,40.9,40.69,40.85,77800.0,21.9279,22.0248,21.9117,21.9979,77800.0
2009-10-08 10:30:00,40.84,41.01,40.81,40.97,143200.0,21.9925,22.0841,21.9764,22.0625,143200.0
2009-10-08 10:40:00,40.98,41.08,40.96,40.98,94300.0,22.0679,22.1217,22.0571,22.0679,94300.0
2009-10-08 10:50:00,40.97,41.08,40.97,41.03,45700.0,22.0625,22.1217,22.0625,22.0948,45700.0
2009-10-08 11:00:00,41.04,41.07,40.9,40.98,63100.0,22.1002,22.1164,22.0248,22.0679,63100.0
2009-10-08 11:10:00,41.0,41.07,40.92,41.07,83500.0,22.0787,22.1164,22.0356,22.1164,83500.0
2009-10-08 11:20:00,41.08,41.24,41.07,41.18,60000.0,22.1217,22.2079,22.1164,22.1756,60000.0
2009-10-08 11:30:00,41.19,41.35,41.17,41.31,41700.0,22.181,22.2671,22.1702,22.2456,41700.0
2009-10-08 11:40:00,41.31,41.4,41.21,41.21,45500.0,22.2456,22.2941,22.1918,22.1918,45500.0
2009-10-08 11:50:00,41.21,41.3,41.21,41.29,56800.0,22.1918,22.2402,22.1918,22.2348,56800.0
2009-10-08 12:00:00,41.29,41.29,41.15,41.17,38100.0,22.2348,22.2348,22.1594,22.1702,38100.0
2009-10-08 12:10:00,41.18,41.32,41.17,41.28,61300.0,22.1756,22.251,22.1702,22.2295,61300.0
2009-10-08 12:20:00,41.29,41.35,41.27,41.28,75400.0,22.2348,22.2671,22.2241,22.2295,75400.0
2009-10-08 12:30:00,41.3,41.33,41.19,41.19,88500.0,22.2402,22.2564,22.181,22.181,88500.0
2009-10-08 12:40:00,41.2,41.3,41.19,41.2,52200.0,22.1864,22.2402,22.181,22.1864,52200.0
2009-10-08 12:50:00,41.2,41.25,41.2,41.23,46200.0,22.1864,22.2133,22.1864,22.2025,46200.0
2009-10-08 13:00:00,41.21,41.23,41.02,41.04,79000.0,22.1918,22.2025,22.0894,22.1002,79000.0
2009-10-08 13:10:00,41.04,41.12,40.93,41.12,39600.0,22.1002,22.1433,22.041,22.1433,39600.0
2009-10-08 13:20:00,41.11,41.12,40.99,41.01,27500.0,22.1379,22.1433,22.0733,22.0841,27500.0
2009-10-08 13:30:00,41.02,41.03,40.79,40.8,54400.0,22.0894,22.0948,21.9656,21.971,54400.0
2009-10-08 13:40:00,40.8,40.97,40.8,40.92,53300.0,21.971,22.0625,21.971,22.0356,53300.0
2009-10-08 13:50:00,40.92,41.11,40.9,41.03,33100.0,22.0356,22.1379,22.0248,22.0948,33100.0
2009-10-08 14:00:00,41.06,41.1,41.01,41.07,17300.0,22.111,22.1325,22.0841,22.1164,17300.0
2009-10-08 14:10:00,41.07,41.1,40.95,40.96,38200.0,22.1164,22.1325,22.0517,22.0571,38200.0
2009-10-08 14:20:00,40.98,41.06,40.87,41.0,32900.0,22.0679,22.111,22.0087,22.0787,32900.0
2009-10-08 14:30:00,40.98,41.04,40.94,40.98,20500.0,22.0679,22.1002,22.0464,22.0679,20500.0
2009-10-08 14:40:00,40.97,41.09,40.92,41.08,55200.0,22.0625,22.1271,22.0356,22.1217,55200.0
2009-10-08 14:50:00,41.1,41.13,41.07,41.11,33600.0,22.1325,22.1487,22.1164,22.1379,33600.0
2009-10-08 15:00:00,41.12,41.18,41.07,41.13,41700.0,22.1433,22.1756,22.1164,22.1487,41700.0
2009-10-08 15:10:00,41.17,41.17,40.99,41.06,44000.0,22.1702,22.1702,22.0733,22.111,44000.0
2009-10-08 15:20:00,41.1,41.18,41.03,41.03,58300.0,22.1325,22.1756,22.0948,22.0948,58300.0
2009-10-08 15:30:00,41.03,41.06,40.84,40.92,138400.0,22.0948,22.111,21.9925,22.0356,138400.0
2009-10-08 15:40:00,40.93,41.06,40.91,41.03,85200.0,22.041,22.111,22.0302,22.0948,85200.0
2009-10-08 15:50:00,41.03,41.05,40.9,40.96,111800.0,22.0948,22.1056,22.0248,22.0571,111800.0
2009-10-09 09:30:00,40.81,40.93,40.58,40.7,234700.0,21.9764,22.041,21.8525,21.9171,234700.0
2009-10-09 09:40:00,40.66,40.77,40.64,40.68,136500.0,21.8956,21.9548,21.8848,21.9063,136500.0
2009-10-09 09:50:00,40.69,40.77,40.64,40.77,118200.0,21.9117,21.9548,21.8848,21.9548,118200.0
2009-10-09 10:00:00,40.78,40.85,40.72,40.85,149600.0,21.9602,21.9979,21.9279,21.9979,149600.0
2009-10-09 10:10:00,40.84,41.02,40.83,40.89,142300.0,21.9925,22.0894,21.9871,22.0194,142300.0
2009-10-09 10:20:00,40.86,41.26,40.84,41.26,105200.0,22.0033,22.2187,21.9925,22.2187,105200.0
2009-10-09 10:30:00,41.25,41.38,41.09,41.11,83000.0,22.2133,22.2833,22.1271,22.1379,83000.0
2009-10-09 10:40:00,41.12,41.14,41.04,41.09,43800.0,22.1433,22.1541,22.1002,22.1271,43800.0
2009-10-09 10:50:00,41.09,41.2,41.07,41.16,62500.0,22.1271,22.1864,22.1164,22.1648,62500.0
2009-10-09 11:00:00,41.15,41.16,41.06,41.09,91300.0,22.1594,22.1648,22.111,22.1271,91300.0
2009-10-09 11:10:00,41.11,41.11,40.86,40.9,61700.0,22.1379,22.1379,22.0033,22.0248,61700.0
2009-10-09 11:20:00,40.89,40.97,40.86,40.86,65200.0,22.0194,22.0625,22.0033,22.0033,65200.0
2009-10-09 11:30:00,40.85,40.91,40.76,40.78,74000.0,21.9979,22.0302,21.9494,21.9602,74000.0
2009-10-09 11:40:00,40.79,40.79,40.62,40.62,35500.0,21.9656,21.9656,21.874,21.874,35500.0
2009-10-09 11:50:00,40.62,40.78,40.6,40.72,77300.0,21.874,21.9602,21.8633,21.9279,77300.0
2009-10-09 12:00:00,40.72,40.72,40.54,40.58,39900.0,21.9279,21.9279,21.831,21.8525,39900.0
2009-10-09 12:10:00,40.58,40.58,40.47,40.54,52800.0,21.8525,21.8525,21.7933,21.831,52800.0
2009-10-09 12:20:00,40.54,40.66,40.52,40.66,59600.0,21.831,21.8956,21.8202,21.8956,59600.0
2009-10-09 12:30:00,40.63,40.69,40.58,40.63,33700.0,21.8794,21.9117,21.8525,21.8794,33700.0
2009-10-09 12:40:00,40.63,40.69,40.61,40.69,36200.0,21.8794,21.9117,21.8687,21.9117,36200.0
2009-10-09 12:50:00,40.68,40.78,40.68,40.77,10800.0,21.9063,21.9602,21.9063,21.9548,10800.0
2009-10-09 13:00:00,40.79,40.85,40.74,40.77,26100.0,21.9656,21.9979,21.9387,21.9548,26100.0
2009-10-09 13:10:00,40.76,40.85,40.75,40.85,28500.0,21.9494,21.9979,21.944,21.9979,28500.0
2009-10-09 13:20:00,40.83,40.88,40.82,40.85,15700.0,21.9871,22.014,21.9817,21.9979,15700.0
2009-10-09 13:30:00,40.84,40.87,40.82,40.85,24600.0,21.9925,22.0087,21.9817,21.9979,24600.0
2009-10-09 13:40:00,40.85,40.89,40.82,40.89,42100.0,21.9979,22.0194,21.9817,22.0194,42100.0
2009-10-09 13:50:00,40.88,40.9,40.84,40.85,20800.0,22.014,22.0248,21.9925,21.9979,20800.0
2009-10-09 14:00:00,40.85,40.88,40.8,40.8,15500.0,21.9979,22.014,21.971,21.971,15500.0
2009-10-09 14:10:00,40.77,40.86,40.72,40.84,65700.0,21.9548,22.0033,21.9279,21.9925,65700.0
2009-10-09 14:20:00,40.85,40.85,40.78,40.84,45600.0,21.9979,21.9979,21.9602,21.9925,45600.0
2009-10-09 14:30:00,40.85,40.89,40.83,40.87,28700.0,21.9979,22.0194,21.9871,22.0087,28700.0
2009-10-09 14:40:00,40.87,40.97,40.84,40.93,56700.0,22.0087,22.0625,21.9925,22.041,56700.0
2009-10-09 14:50:00,40.93,41.05,40.92,41.03,49900.0,22.041,22.1056,22.0356,22.0948,49900.0
2009-10-09 15:00:00,41.04,41.16,41.02,41.13,84200.0,22.1002,22.1648,22.0894,22.1487,84200.0
2009-10-09 15:10:00,41.12,41.21,41.08,41.12,60700.0,22.1433,22.1918,22.1217,22.1433,60700.0
2009-10-09 15:20:00,41.12,41.17,41.09,41.14,44400.0,22.1433,22.1702,22.1271,22.1541,44400.0
2009-10-09 15:30:00,41.15,41.16,41.09,41.16,40500.0,22.1594,22.1648,22.1271,22.1648,40500.0
2009-10-09 15:40:00,41.19,41.21,41.1,41.16,67600.0,22.181,22.1918,22.1325,22.1648,67600.0
2009-10-09 15:50:00,41.16,41.4,41.15,41.33,95600.0,22.1648,22.2941,22.1594,22.2564,95600.0
2009-10-12 09:30:00,41.67,41.82,41.56,41.75,125800.0,22.4395,22.5202,22.3802,22.4825,125800.0
2009-10-12 09:40:00,41.75,41.79,41.6,41.6,116700.0,22.4825,22.5041,22.4018,22.4018,116700.0
2009-10-12 09:50:00,41.59,41.64,41.47,41.63,106900.0,22.3964,22.4233,22.3318,22.4179,106900.0
2009-10-12 10:00:00,41.64,41.68,41.45,41.45,67000.0,22.4233,22.4449,22.321,22.321,67000.0
2009-10-12 10:10:00,41.45,41.45,41.23,41.27,131100.0,22.321,22.321,22.2025,22.2241,131100.0
2009-10-12 10:20:00,41.27,41.52,41.27,41.51,48500.0,22.2241,22.3587,22.2241,22.3533,48500.0
2009-10-12 10:30:00,41.51,41.6,41.43,41.43,31900.0,22.3533,22.4018,22.3102,22.3102,31900.0
2009-10-12 10:40:00,41.43,41.52,41.38,41.38,31900.0,22.3102,22.3587,22.2833,22.2833,31900.0
2009-10-12 10:50:00,41.39,41.41,41.34,41.35,29500.0,22.2887,22.2995,22.2618,22.2671,29500.0
2009-10-12 11:00:00,41.34,41.58,41.34,41.58,26300.0,22.2618,22.391,22.2618,22.391,26300.0
2009-10-12 11:10:00,41.57,41.58,41.5,41.51,21400.0,22.3856,22.391,22.3479,22.3533,21400.0
2009-10-12 11:20:00,41.51,41.54,41.48,41.49,24800.0,22.3533,22.3695,22.3372,22.3425,24800.0
2009-10-12 11:30:00,41.47,41.48,41.43,41.47,17000.0,22.3318,22.3372,22.3102,22.3318,17000.0
2009-10-12 11:40:00,41.47,41.51,41.46,41.47,20000.0,22.3318,22.3533,22.3264,22.3318,20000.0
2009-10-12 11:50:00,41.48,41.48,41.41,41.41,21800.0,22.3372,22.3372,22.2995,22.2995,21800.0
2009-10-12 12:00:00,41.42,41.46,41.4,41.45,11300.0,22.3048,22.3264,22.2941,22.321,11300.0
2009-10-12 12:10:00,41.44,41.58,41.44,41.48,40400.0,22.3156,22.391,22.3156,22.3372,40400.0
2009-10-12 12:20:00,41.48,41.5,41.41,41.43,23200.0,22.3372,22.3479,22.2995,22.3102,23200.0
2009-10-12 12:30:00,41.42,41.42,41.39,41.42,17600.0,22.3048,22.3048,22.2887,22.3048,17600.0
2009-10-12 12:40:00,41.42,41.42,41.35,41.37,14800.0,22.3048,22.3048,22.2671,22.2779,14800.0
2009-10-12 12:50:00,41.36,41.44,41.34,41.38,24100.0,22.2725,22.3156,22.2618,22.2833,24100.0
2009-10-12 13:00:00,41.38,41.49,41.38,41.43,32100.0,22.2833,22.3425,22.2833,22.3102,32100.0
2009-10-12 13:10:00,41.42,41.47,41.42,41.46,14500.0,22.3048,22.3318,22.3048,22.3264,14500.0
2009-10-12 13:20:00,41.46,41.47,41.42,41.42,49100.0,22.3264,22.3318,22.3048,22.3048,49100.0
2009-10-12 13:30:00,41.42,41.43,41.36,41.4,26000.0,22.3048,22.3102,22.2725,22.2941,26000.0
2009-10-12 13:40:00,41.41,41.5,41.4,41.49,15900.0,22.2995,22.3479,22.2941,22.3425,15900.0
2009-10-12 13:50:00,41.5,41.6,41.45,41.59,26500.0,22.3479,22.4018,22.321,22.3964,26500.0
2009-10-12 14:00:00,41.6,41.61,41.51,41.51,30800.0,22.4018,22.4072,22.3533,22.3533,30800.0
2009-10-12 14:10:00,41.48,41.48,41.25,41.3,50200.0,22.3372,22.3372,22.2133,22.2402,50200.0
2009-10-12 14:20:00,41.31,41.33,41.21,41.31,120700.0,22.2456,22.2564,22.1918,22.2456,120700.0
2009-10-12 14:30:00,41.31,41.31,41.13,41.19,35500.0,22.2456,22.2456,22.1487,22.181,35500.0
2009-10-12 14:40:00,41.18,41.32,41.18,41.25,61300.0,22.1756,22.251,22.1756,22.2133,61300.0
2009-10-12 14:50:00,41.24,41.26,41.1,41.25,52800.0,22.2079,22.2187,22.1325,22.2133,52800.0
2009-10-12 15:00:00,41.27,41.31,41.22,41.25,52800.0,22.2241,22.2456,22.1971,22.2133,52800.0
2009-10-12 15:10:00,41.26,41.28,41.17,41.19,37600.0,22.2187,22.2295,22.1702,22.181,37600.0
2009-10-12 15:20:00,41.19,41.25,41.19,41.21,48700.0,22.181,22.2133,22.181,22.1918,48700.0
2009-10-12 15:30:00,41.22,41.32,41.15,41.18,63700.0,22.1971,22.251,22.1594,22.1756,63700.0
2009-10-12 15:40:00,41.18,41.26,41.16,41.25,86700.0,22.1756,22.2187,22.1648,22.2133,86700.0
2009-10-12 15:50:00,41.24,41.3,41.22,41.26,91100.0,22.2079,22.2402,22.1971,22.2187,91100.0
2009-10-13 09:30:00,41.04,41.22,41.02,41.02,119800.0,22.1002,22.1971,22.0894,22.0894,119800.0
2009-10-13 09:40:00,41.04,41.04,40.81,40.87,202200.0,22.1002,22.1002,21.9764,22.0087,202200.0
2009-10-13 09:50:00,40.86,40.92,40.6,40.6,139100.0,22.0033,22.0356,21.8633,21.8633,139100.0
2009-10-13 10:00:00,40.6,40.61,40.41,40.53,151200.0,21.8633,21.8687,21.761,21.8256,151200.0
2009-10-13 10:10:00,40.51,40.64,40.46,40.48,76400.0,21.8148,21.8848,21.7879,21.7986,76400.0
2009-10-13 10:20:00,40.48,40.68,40.39,40.68,85600.0,21.7986,21.9063,21.7502,21.9063,85600.0
2009-10-13 10:30:00,40.66,40.78,40.57,40.57,59600.0,21.8956,21.9602,21.8471,21.8471,59600.0
2009-10-13 10:40:00,40.55,40.62,40.52,40.58,47000.0,21.8363,21.874,21.8202,21.8525,47000.0
2009-10-13 10:50:00,40.58,40.83,40.57,40.77,40300.0,21.8525,21.9871,21.8471,21.9548,40300.0
2009-10-13 11:00:00,40.77,40.77,40.57,40.61,55000.0,21.9548,21.9548,21.8471,21.8687,55000.0
2009-10-13 11:10:00,40.62,40.7,40.56,40.58,35000.0,21.874,21.9171,21.8417,21.8525,35000.0
2009-10-13 11:20:00,40.61,40.61,40.52,40.56,78100.0,21.8687,21.8687,21.8202,21.8417,78100.0
2009-10-13 11:30:00,40.57,40.79,40.57,40.78,77600.0,21.8471,21.9656,21.8471,21.9602,77600.0
2009-10-13 11:40:00,40.82,41.05,40.81,40.95,112400.0,21.9817,22.1056,21.9764,22.0517,112400.0
2009-10-13 11:50:00,40.95,41.01,40.87,40.89,65700.0,22.0517,22.0841,22.0087,22.0194,65700.0
2009-10-13 12:00:00,40.86,40.93,40.85,40.91,48700.0,22.0033,22.041,21.9979,22.0302,48700.0
2009-10-13 12:10:00,40.91,40.98,40.89,40.89,42800.0,22.0302,22.0679,22.0194,22.0194,42800.0
2009-10-13 12:20:00,40.87,40.87,40.76,40.82,34600.0,22.0087,22.0087,21.9494,21.9817,34600.0
2009-10-13 12:30:00,40.81,40.89,40.8,40.87,20700.0,21.9764,22.0194,21.971,22.0087,20700.0
2009-10-13 12:40:00,40.87,40.88,40.8,40.84,35600.0,22.0087,22.014,21.971,21.9925,35600.0
2009-10-13 12:50:00,40.84,40.93,40.83,40.88,19000.0,21.9925,22.041,21.9871,22.014,19000.0
2009-10-13 13:00:00,40.88,40.96,40.86,40.95,16400.0,22.014,22.0571,22.0033,22.0517,16400.0
2009-10-13 13:10:00,40.94,40.95,40.88,40.93,32000.0,22.0464,22.0517,22.014,22.041,32000.0
2009-10-13 13:20:00,40.92,40.94,40.8,40.8,45400.0,22.0356,22.0464,21.971,21.971,45400.0
2009-10-13 13:30:00,40.8,40.84,40.79,40.83,38000.0,21.971,21.9925,21.9656,21.9871,38000.0
2009-10-13 13:40:00,40.84,40.86,40.75,40.79,41200.0,21.9925,22.0033,21.944,21.9656,41200.0
2009-10-13 13:50:00,40.78,40.88,40.77,40.81,59100.0,21.9602,22.014,21.9548,21.9764,59100.0
2009-10-13 14:00:00,40.81,40.81,40.57,40.62,68700.0,21.9764,21.9764,21.8471,21.874,68700.0
2009-10-13 14:10:00,40.62,40.74,40.59,40.64,57200.0,21.874,21.9387,21.8579,21.8848,57200.0
2009-10-13 14:20:00,40.64,40.78,40.63,40.75,27000.0,21.8848,21.9602,21.8794,21.944,27000.0
2009-10-13 14:30:00,40.74,40.78,40.69,40.7,39100.0,21.9387,21.9602,21.9117,21.9171,39100.0
2009-10-13 14:40:00,40.7,40.81,40.69,40.8,46000.0,21.9171,21.9764,21.9117,21.971,46000.0
2009-10-13 14:50:00,40.83,40.83,40.67,40.69,38300.0,21.9871,21.9871,21.901,21.9117,38300.0
2009-10-13 15:00:00,40.7,40.81,40.65,40.71,91700.0,21.9171,21.9764,21.8902,21.9225,91700.0
2009-10-13 15:10:00,40.71,40.86,40.7,40.85,44700.0,21.9225,22.0033,21.9171,21.9979,44700.0
2009-10-13 15:20:00,40.85,40.91,40.81,40.84,32000.0,21.9979,22.0302,21.9764,21.9925,32000.0
2009-10-13 15:30:00,40.84,40.87,40.73,40.75,80400.0,21.9925,22.0087,21.9333,21.944,80400.0
2009-10-13 15:40:00,40.78,40.9,40.77,40.84,47900.0,21.9602,22.0248,21.9548,21.9925,47900.0
2009-10-13 15:50:00,40.83,40.88,40.63,40.69,132000.0,21.9871,22.014,21.8794,21.9117,132000.0
2009-10-14 09:30:00,41.5,41.61,41.41,41.41,174900.0,22.3479,22.4072,22.2995,22.2995,174900.0
2009-10-14 09:40:00,41.44,41.55,41.39,41.39,124400.0,22.3156,22.3748,22.2887,22.2887,124400.0
2009-10-14 09:50:00,41.4,41.66,41.39,41.56,123300.0,22.2941,22.4341,22.2887,22.3802,123300.0
2009-10-14 10:00:00,41.58,41.59,41.42,41.54,150900.0,22.391,22.3964,22.3048,22.3695,150900.0
2009-10-14 10:10:00,41.54,41.58,41.37,41.44,183200.0,22.3695,22.391,22.2779,22.3156,183200.0
2009-10-14 10:20:00,41.44,41.45,41.25,41.39,288200.0,22.3156,22.321,22.2133,22.2887,288200.0
2009-10-14 10:30:00,41.42,41.44,41.31,41.32,122000.0,22.3048,22.3156,22.2456,22.251,122000.0
2009-10-14 10:40:00,41.32,41.35,41.3,41.35,46900.0,22.251,22.2671,22.2402,22.2671,46900.0
2009-10-14 10:50:00,41.33,41.48,41.32,41.44,102400.0,22.2564,22.3372,22.251,22.3156,102400.0
2009-10-14 11:00:00,41.42,41.51,41.41,41.44,60600.0,22.3048,22.3533,22.2995,22.3156,60600.0
2009-10-14 11:10:00,41.45,41.51,41.43,41.49,19900.0,22.321,22.3533,22.3102,22.3425,19900.0
2009-10-14 11:20:00,41.49,41.6,41.48,41.54,45600.0,22.3425,22.4018,22.3372,22.3695,45600.0
2009-10-14 11:30:00,41.53,41.58,41.51,41.56,29600.0,22.3641,22.391,22.3533,22.3802,29600.0
2009-10-14 11:40:00,41.54,41.61,41.51,41.6,19100.0,22.3695,22.4072,22.3533,22.4018,19100.0
2009-10-14 11:50:00,41.6,41.64,41.56,41.58,24800.0,22.4018,22.4233,22.3802,22.391,24800.0
2009-10-14 12:00:00,41.57,41.6,41.54,41.58,47400.0,22.3856,22.4018,22.3695,22.391,47400.0
2009-10-14 12:10:00,41.58,41.59,41.51,41.53,42700.0,22.391,22.3964,22.3533,22.3641,42700.0
2009-10-14 12:20:00,41.52,41.58,41.5,41.54,83100.0,22.3587,22.391,22.3479,22.3695,83100.0
2009-10-14 12:30:00,41.52,41.63,41.5,41.61,111000.0,22.3587,22.4179,22.3479,22.4072,111000.0
2009-10-14 12:40:00,41.62,41.64,41.54,41.57,65700.0,22.4125,22.4233,22.3695,22.3856,65700.0
2009-10-14 12:50:00,41.57,41.63,41.55,41.63,49000.0,22.3856,22.4179,22.3748,22.4179,49000.0
2009-10-14 13:00:00,41.64,41.76,41.63,41.7,93700.0,22.4233,22.4879,22.4179,22.4556,93700.0
2009-10-14 13:10:00,41.72,41.82,41.68,41.77,44300.0,22.4664,22.5202,22.4449,22.4933,44300.0
2009-10-14 13:20:00,41.76,41.77,41.64,41.69,59000.0,22.4879,22.4933,22.4233,22.4502,59000.0
2009-10-14 13:30:00,41.7,41.8,41.7,41.76,37300.0,22.4556,22.5095,22.4556,22.4879,37300.0
2009-10-14 13:40:00,41.74,41.78,41.69,41.69,19500.0,22.4772,22.4987,22.4502,22.4502,19500.0
2009-10-14 13:50:00,41.66,41.72,41.64,41.65,48200.0,22.4341,22.4664,22.4233,22.4287,48200.0
2009-10-14 14:00:00,41.67,41.74,41.61,41.74,53200.0,22.4395,22.4772,22.4072,22.4772,53200.0
2009-10-14 14:10:00,41.75,41.76,41.61,41.71,75100.0,22.4825,22.4879,22.4072,22.461,75100.0
2009-10-14 14:20:00,41.74,41.76,41.65,41.66,46500.0,22.4772,22.4879,22.4287,22.4341,46500.0
2009-10-14 14:30:00,41.65,41.77,41.64,41.69,44900.0,22.4287,22.4933,22.4233,22.4502,44900.0
2009-10-14 14:40:00,41.71,41.76,41.66,41.75,59300.0,22.461,22.4879,22.4341,22.4825,59300.0
2009-10-14 14:50:00,41.74,41.79,41.72,41.75,49600.0,22.4772,22.5041,22.4664,22.4825,49600.0
2009-10-14 15:00:00,41.75,41.85,41.72,41.82,72500.0,22.4825,22.5364,22.4664,22.5202,72500.0
2009-10-14 15:10:00,41.83,41.93,41.8,41.9,92200.0,22.5256,22.5795,22.5095,22.5633,92200.0
2009-10-14 15:20:00,41.89,41.99,41.85,41.95,80300.0,22.5579,22.6118,22.5364,22.5902,80300.0
2009-10-14 15:30:00,41.95,42.12,41.89,42.12,60500.0,22.5902,22.6818,22.5579,22.6818,60500.0
2009-10-14 15:40:00,42.12,42.14,42.01,42.03,95600.0,22.6818,22.6926,22.6226,22.6333,95600.0
2009-10-14 15:50:00,42.03,42.38,42.02,42.25,116100.0,22.6333,22.8218,22.6279,22.7518,116100.0
2009-10-15 09:30:00,41.87,42.02,41.7,41.77,298200.0,22.5472,22.6279,22.4556,22.4933,298200.0
2009-10-15 09:40:00,41.78,41.87,41.64,41.79,213900.0,22.4987,22.5472,22.4233,22.5041,213900.0
2009-10-15 09:50:00,41.78,41.99,41.78,41.94,190700.0,22.4987,22.6118,22.4987,22.5849,190700.0
2009-10-15 10:00:00,41.91,41.98,41.79,41.84,151900.0,22.5687,22.6064,22.5041,22.531,151900.0
2009-10-15 10:10:00,41.83,41.88,41.62,41.78,96400.0,22.5256,22.5526,22.4125,22.4987,96400.0
2009-10-15 10:20:00,41.79,41.91,41.72,41.84,102000.0,22.5041,22.5687,22.4664,22.531,102000.0
2009-10-15 10:30:00,41.82,41.89,41.74,41.76,67800.0,22.5202,22.5579,22.4772,22.4879,67800.0
2009-10-15 10:40:00,41.74,41.82,41.72,41.76,79800.0,22.4772,22.5202,22.4664,22.4879,79800.0
2009-10-15 10:50:00,41.74,41.91,41.71,41.91,100500.0,22.4772,22.5687,22.461,22.5687,100500.0
2009-10-15 11:00:00,41.9,41.93,41.81,41.87,154300.0,22.5633,22.5795,22.5149,22.5472,154300.0
2009-10-15 11:10:00,41.87,41.93,41.8,41.81,75800.0,22.5472,22.5795,22.5095,22.5149,75800.0
2009-10-15 11:20:00,41.8,41.86,41.74,41.75,83900.0,22.5095,22.5418,22.4772,22.4825,83900.0
2009-10-15 11:30:00,41.76,41.89,41.75,41.88,39300.0,22.4879,22.5579,22.4825,22.5526,39300.0
2009-10-15 11:40:00,41.87,41.88,41.8,41.88,38100.0,22.5472,22.5526,22.5095,22.5526,38100.0
2009-10-15 11:50:00,41.87,41.9,41.81,41.88,53900.0,22.5472,22.5633,22.5149,22.5526,53900.0
2009-10-15 12:00:00,41.88,41.94,41.85,41.89,70400.0,22.5526,22.5849,22.5364,22.5579,70400.0
2009-10-15 12:10:00,41.9,41.94,41.87,41.92,80900.0,22.5633,22.5849,22.5472,22.5741,80900.0
2009-10-15 12:20:00,41.93,41.93,41.85,41.86,14300.0,22.5795,22.5795,22.5364,22.5418,14300.0
2009-10-15 12:30:00,41.86,41.87,41.79,41.8,46600.0,22.5418,22.5472,22.5041,22.5095,46600.0
2009-10-15 12:40:00,41.79,41.82,41.74,41.82,50100.0,22.5041,22.5202,22.4772,22.5202,50100.0
2009-10-15 12:50:00,41.82,41.82,41.75,41.78,28800.0,22.5202,22.5202,22.4825,22.4987,28800.0
2009-10-15 13:00:00,41.79,41.87,41.78,41.8,43800.0,22.5041,22.5472,22.4987,22.5095,43800.0
2009-10-15 13:10:00,41.81,41.85,41.72,41.81,23600.0,22.5149,22.5364,22.4664,22.5149,23600.0
2009-10-15 13:20:00,41.81,41.85,41.8,41.83,22800.0,22.5149,22.5364,22.5095,22.5256,22800.0
2009-10-15 13:30:00,41.85,41.86,41.79,41.83,28400.0,22.5364,22.5418,22.5041,22.5256,28400.0
2009-10-15 13:40:00,41.84,41.84,41.71,41.74,39500.0,22.531,22.531,22.461,22.4772,39500.0
2009-10-15 13:50:00,41.73,41.78,41.71,41.73,34300.0,22.4718,22.4987,22.461,22.4718,34300.0
2009-10-15 14:00:00,41.74,41.82,41.74,41.77,22200.0,22.4772,22.5202,22.4772,22.4933,22200.0
2009-10-15 14:10:00,41.76,41.82,41.7,41.79,41400.0,22.4879,22.5202,22.4556,22.5041,41400.0
2009-10-15 14:20:00,41.76,41.78,41.71,41.73,52600.0,22.4879,22.4987,22.461,22.4718,52600.0
2009-10-15 14:30:00,41.72,41.85,41.72,41.84,34800.0,22.4664,22.5364,22.4664,22.531,34800.0
2009-10-15 14:40:00,41.84,41.89,41.81,41.86,21700.0,22.531,22.5579,22.5149,22.5418,21700.0
2009-10-15 14:50:00,41.88,42.0,41.88,41.93,69900.0,22.5526,22.6172,22.5526,22.5795,69900.0
2009-10-15 15:00:00,41.94,42.03,41.93,42.0,73100.0,22.5849,22.6333,22.5795,22.6172,73100.0
2009-10-15 15:10:00,41.99,42.03,41.92,41.93,52800.0,22.6118,22.6333,22.5741,22.5795,52800.0
2009-10-15 15:20:00,41.91,41.95,41.83,41.83,71200.0,22.5687,22.5902,22.5256,22.5256,71200.0
2009-10-15 15:30:00,41.81,41.95,41.81,41.94,59300.0,22.5149,22.5902,22.5149,22.5849,59300.0
2009-10-15 15:40:00,41.95,41.96,41.85,41.94,54600.0,22.5902,22.5956,22.5364,22.5849,54600.0
2009-10-15 15:50:00,41.91,41.98,41.86,41.9,90400.0,22.5687,22.6064,22.5418,22.5633,90400.0
2009-10-16 09:30:00,41.31,41.43,41.21,41.31,134200.0,22.2456,22.3102,22.1918,22.2456,134200.0
2009-10-16 09:40:00,41.34,41.4,41.18,41.3,118200.0,22.2618,22.2941,22.1756,22.2402,118200.0
2009-10-16 09:50:00,41.29,41.3,41.07,41.1,166200.0,22.2348,22.2402,22.1164,22.1325,166200.0
2009-10-16 10:00:00,41.09,41.11,40.88,40.97,194600.0,22.1271,22.1379,22.014,22.0625,194600.0
2009-10-16 10:10:00,40.96,41.01,40.88,40.94,79700.0,22.0571,22.0841,22.014,22.0464,79700.0
2009-10-16 10:20:00,40.94,41.03,40.93,40.97,74600.0,22.0464,22.0948,22.041,22.0625,74600.0
2009-10-16 10:30:00,40.95,40.96,40.84,40.88,49700.0,22.0517,22.0571,21.9925,22.014,49700.0
2009-10-16 10:40:00,40.86,40.91,40.8,40.88,59200.0,22.0033,22.0302,21.971,22.014,59200.0
2009-10-16 10:50:00,40.87,40.87,40.79,40.86,58600.0,22.0087,22.0087,21.9656,22.0033,58600.0
2009-10-16 11:00:00,40.85,40.9,40.79,40.8,69400.0,21.9979,22.0248,21.9656,21.971,69400.0
2009-10-16 11:10:00,40.81,40.95,40.81,40.95,37400.0,21.9764,22.0517,21.9764,22.0517,37400.0
2009-10-16 11:20:00,40.95,41.0,40.8,40.84,43300.0,22.0517,22.0787,21.971,21.9925,43300.0
2009-10-16 11:30:00,40.83,40.83,40.67,40.67,47200.0,21.9871,21.9871,21.901,21.901,47200.0
2009-10-16 11:40:00,40.66,40.78,40.66,40.74,41600.0,21.8956,21.9602,21.8956,21.9387,41600.0
2009-10-16 11:50:00,40.75,40.76,40.68,40.72,25300.0,21.944,21.9494,21.9063,21.9279,25300.0
2009-10-16 12:00:00,40.75,40.77,40.71,40.75,26500.0,21.944,21.9548,21.9225,21.944,26500.0
2009-10-16 12:10:00,40.75,40.87,40.74,40.82,33300.0,21.944,22.0087,21.9387,21.9817,33300.0
2009-10-16 12:20:00,40.81,40.85,40.74,40.76,52800.0,21.9764,21.9979,21.9387,21.9494,52800.0
2009-10-16 12:30:00,40.76,40.79,40.73,40.74,25100.0,21.9494,21.9656,21.9333,21.9387,25100.0
2009-10-16 12:40:00,40.75,40.78,40.72,40.76,29800.0,21.944,21.9602,21.9279,21.9494,29800.0
2009-10-16 12:50:00,40.76,40.79,40.72,40.76,41100.0,21.9494,21.9656,21.9279,21.9494,41100.0
2009-10-16 13:00:00,40.76,40.81,40.72,40.81,33600.0,21.9494,21.9764,21.9279,21.9764,33600.0
2009-10-16 13:10:00,40.82,40.98,40.82,40.98,45800.0,21.9817,22.0679,21.9817,22.0679,45800.0
2009-10-16 13:20:00,40.99,41.08,40.98,41.08,48500.0,22.0733,22.1217,22.0679,22.1217,48500.0
2009-10-16 13:30:00,41.09,41.12,41.03,41.03,49700.0,22.1271,22.1433,22.0948,22.0948,49700.0
2009-10-16 13:40:00,41.04,41.13,41.04,41.1,53500.0,22.1002,22.1487,22.1002,22.1325,53500.0
2009-10-16 13:50:00,41.11,41.16,41.03,41.03,46200.0,22.1379,22.1648,22.0948,22.0948,46200.0
2009-10-16 14:00:00,41.03,41.04,40.88,40.91,46700.0,22.0948,22.1002,22.014,22.0302,46700.0
2009-10-16 14:10:00,40.91,40.98,40.88,40.98,53700.0,22.0302,22.0679,22.014,22.0679,53700.0
2009-10-16 14:20:00,40.96,41.05,40.94,41.0,57200.0,22.0571,22.1056,22.0464,22.0787,57200.0
2009-10-16 14:30:00,41.0,41.08,40.96,41.05,45700.0,22.0787,22.1217,22.0571,22.1056,45700.0
2009-10-16 14:40:00,41.04,41.05,40.96,41.01,33200.0,22.1002,22.1056,22.0571,22.0841,33200.0
2009-10-16 14:50:00,40.99,41.01,40.97,40.99,32200.0,22.0733,22.0841,22.0625,22.0733,32200.0
2009-10-16 15:00:00,40.99,41.04,40.97,41.0,19500.0,22.0733,22.1002,22.0625,22.0787,19500.0
2009-10-16 15:10:00,41.02,41.13,41.0,41.09,106200.0,22.0894,22.1487,22.0787,22.1271,106200.0
2009-10-16 15:20:00,41.09,41.13,41.02,41.13,65400.0,22.1271,22.1487,22.0894,22.1487,65400.0
2009-10-16 15:30:00,41.13,41.19,41.04,41.1,71900.0,22.1487,22.181,22.1002,22.1325,71900.0
2009-10-16 15:40:00,41.1,41.16,41.0,41.02,85100.0,22.1325,22.1648,22.0787,22.0894,85100.0
2009-10-16 15:50:00,41.03,41.04,40.77,40.83,165800.0,22.0948,22.1002,21.9548,21.9871,165800.0
2009-10-19 09:30:00,41.05,41.34,41.01,41.28,278900.0,22.1056,22.2618,22.0841,22.2295,278900.0
2009-10-19 09:40:00,41.29,41.32,40.92,41.08,154300.0,22.2348,22.251,22.0356,22.1217,154300.0
2009-10-19 09:50:00,41.1,41.1,40.83,40.93,72400.0,22.1325,22.1325,21.9871,22.041,72400.0
2009-10-19 10:00:00,40.91,41.28,40.89,41.17,106900.0,22.0302,22.2295,22.0194,22.1702,106900.0
2009-10-19 10:10:00,41.17,41.27,41.11,41.14,97000.0,22.1702,22.2241,22.1379,22.1541,97000.0
2009-10-19 10:20:00,41.14,41.4,41.14,41.36,105100.0,22.1541,22.2941,22.1541,22.2725,105100.0
2009-10-19 10:30:00,41.36,41.52,41.36,41.47,67900.0,22.2725,22.3587,22.2725,22.3318,67900.0
2009-10-19 10:40:00,41.46,41.55,41.44,41.51,65600.0,22.3264,22.3748,22.3156,22.3533,65600.0
2009-10-19 10:50:00,41.51,41.55,41.39,41.39,53300.0,22.3533,22.3748,22.2887,22.2887,53300.0
2009-10-19 11:00:00,41.4,41.5,41.39,41.42,91400.0,22.2941,22.3479,22.2887,22.3048,91400.0
2009-10-19 11:10:00,41.43,41.51,41.4,41.49,56700.0,22.3102,22.3533,22.2941,22.3425,56700.0
2009-10-19 11:20:00,41.49,41.64,41.42,41.62,50200.0,22.3425,22.4233,22.3048,22.4125,50200.0
2009-10-19 11:30:00,41.62,41.67,41.51,41.52,57900.0,22.4125,22.4395,22.3533,22.3587,57900.0
2009-10-19 11:40:00,41.52,41.59,41.5,41.56,66300.0,22.3587,22.3964,22.3479,22.3802,66300.0
2009-10-19 11:50:00,41.56,41.66,41.53,41.54,56600.0,22.3802,22.4341,22.3641,22.3695,56600.0
2009-10-19 12:00:00,41.53,41.66,41.53,41.65,30100.0,22.3641,22.4341,22.3641,22.4287,30100.0
2009-10-19 12:10:00,41.65,41.66,41.59,41.59,20900.0,22.4287,22.4341,22.3964,22.3964,20900.0
2009-10-19 12:20:00,41.6,41.61,41.56,41.57,40100.0,22.4018,22.4072,22.3802,22.3856,40100.0
2009-10-19 12:30:00,41.58,41.59,41.53,41.53,15000.0,22.391,22.3964,22.3641,22.3641,15000.0
2009-10-19 12:40:00,41.54,41.59,41.53,41.59,21300.0,22.3695,22.3964,22.3641,22.3964,21300.0
2009-10-19 12:50:00,41.61,41.61,41.54,41.56,22700.0,22.4072,22.4072,22.3695,22.3802,22700.0
2009-10-19 13:00:00,41.56,41.65,41.49,41.65,31400.0,22.3802,22.4287,22.3425,22.4287,31400.0
2009-10-19 13:10:00,41.63,41.65,41.5,41.55,29600.0,22.4179,22.4287,22.3479,22.3748,29600.0
2009-10-19 13:20:00,41.55,41.67,41.55,41.59,46000.0,22.3748,22.4395,22.3748,22.3964,46000.0
2009-10-19 13:30:00,41.6,41.67,41.58,41.62,35200.0,22.4018,22.4395,22.391,22.4125,35200.0
2009-10-19 13:40:00,41.62,41.64,41.46,41.47,47000.0,22.4125,22.4233,22.3264,22.3318,47000.0
2009-10-19 13:50:00,41.5,41.56,41.5,41.54,63700.0,22.3479,22.3802,22.3479,22.3695,63700.0
2009-10-19 14:00:00,41.53,41.6,41.52,41.56,37500.0,22.3641,22.4018,22.3587,22.3802,37500.0
2009-10-19 14:10:00,41.57,41.74,41.55,41.71,33000.0,22.3856,22.4772,22.3748,22.461,33000.0
2009-10-19 14:20:00,41.71,41.75,41.66,41.71,65600.0,22.461,22.4825,22.4341,22.461,65600.0
2009-10-19 14:30:00,41.72,41.75,41.64,41.65,30200.0,22.4664,22.4825,22.4233,22.4287,30200.0
2009-10-19 14:40:00,41.67,41.72,41.66,41.68,25200.0,22.4395,22.4664,22.4341,22.4449,25200.0
2009-10-19 14:50:00,41.68,41.72,41.66,41.72,57200.0,22.4449,22.4664,22.4341,22.4664,57200.0
2009-10-19 15:00:00,41.72,41.72,41.63,41.69,40300.0,22.4664,22.4664,22.4179,22.4502,40300.0
2009-10-19 15:10:00,41.69,41.72,41.61,41.64,40200.0,22.4502,22.4664,22.4072,22.4233,40200.0
2009-10-19 15:20:00,41.66,41.66,41.57,41.62,37500.0,22.4341,22.4341,22.3856,22.4125,37500.0
2009-10-19 15:30:00,41.62,41.65,41.55,41.55,34800.0,22.4125,22.4287,22.3748,22.3748,34800.0
2009-10-19 15:40:00,41.55,41.71,41.54,41.67,107400.0,22.3748,22.461,22.3695,22.4395,107400.0
2009-10-19 15:50:00,41.67,41.68,41.58,41.61,108200.0,22.4395,22.4449,22.391,22.4072,108200.0
2009-10-20 09:30:00,41.57,41.64,41.09,41.11,184900.0,22.3856,22.4233,22.1271,22.1379,184900.0
2009-10-20 09:40:00,41.1,41.13,40.92,41.08,71300.0,22.1325,22.1487,22.0356,22.1217,71300.0
2009-10-20 09:50:00,41.08,41.12,40.96,41.12,56500.0,22.1217,22.1433,22.0571,22.1433,56500.0
2009-10-20 10:00:00,41.12,41.24,41.1,41.23,52200.0,22.1433,22.2079,22.1325,22.2025,52200.0
2009-10-20 10:10:00,41.22,41.28,41.02,41.09,89600.0,22.1971,22.2295,22.0894,22.1271,89600.0
2009-10-20 10:20:00,41.1,41.14,41.02,41.08,41900.0,22.1325,22.1541,22.0894,22.1217,41900.0
2009-10-20 10:30:00,41.06,41.08,40.93,40.96,51200.0,22.111,22.1217,22.041,22.0571,51200.0
2009-10-20 10:40:00,40.96,40.97,40.88,40.89,83300.0,22.0571,22.0625,22.014,22.0194,83300.0
2009-10-20 10:50:00,40.9,41.09,40.89,41.01,23800.0,22.0248,22.1271,22.0194,22.0841,23800.0
2009-10-20 11:00:00,41.01,41.04,40.93,40.96,24400.0,22.0841,22.1002,22.041,22.0571,24400.0
2009-10-20 11:10:00,40.94,41.01,40.92,40.96,31200.0,22.0464,22.0841,22.0356,22.0571,31200.0
2009-10-20 11:20:00,40.94,40.96,40.85,40.88,32600.0,22.0464,22.0571,21.9979,22.014,32600.0
2009-10-20 11:30:00,40.88,40.91,40.81,40.84,40500.0,22.014,22.0302,21.9764,21.9925,40500.0
2009-10-20 11:40:00,40.83,40.91,40.81,40.88,50100.0,21.9871,22.0302,21.9764,22.014,50100.0
2009-10-20 11:50:00,40.91,40.94,40.85,40.86,46100.0,22.0302,22.0464,21.9979,22.0033,46100.0
2009-10-20 12:00:00,40.85,40.92,40.8,40.87,70700.0,21.9979,22.0356,21.971,22.0087,70700.0
2009-10-20 12:10:00,40.85,40.93,40.81,40.82,52100.0,21.9979,22.041,21.9764,21.9817,52100.0
2009-10-20 12:20:00,40.81,40.84,40.75,40.81,44400.0,21.9764,21.9925,21.944,21.9764,44400.0
2009-10-20 12:30:00,40.82,40.82,40.68,40.73,53400.0,21.9817,21.9817,21.9063,21.9333,53400.0
2009-10-20 12:40:00,40.72,40.82,40.72,40.74,44300.0,21.9279,21.9817,21.9279,21.9387,44300.0
2009-10-20 12:50:00,40.74,40.78,40.69,40.71,34500.0,21.9387,21.9602,21.9117,21.9225,34500.0
2009-10-20 13:00:00,40.71,40.85,40.7,40.8,43700.0,21.9225,21.9979,21.9171,21.971,43700.0
2009-10-20 13:10:00,40.8,40.89,40.8,40.85,26000.0,21.971,22.0194,21.971,21.9979,26000.0
2009-10-20 13:20:00,40.84,40.86,40.81,40.85,46300.0,21.9925,22.0033,21.9764,21.9979,46300.0
2009-10-20 13:30:00,40.87,40.91,40.82,40.84,35500.0,22.0087,22.0302,21.9817,21.9925,35500.0
2009-10-20 13:40:00,40.84,40.94,40.81,40.93,26800.0,21.9925,22.0464,21.9764,22.041,26800.0
2009-10-20 13:50:00,40.95,40.95,40.7,40.71,57500.0,22.0517,22.0517,21.9171,21.9225,57500.0
2009-10-20 14:00:00,40.7,40.8,40.68,40.77,59500.0,21.9171,21.971,21.9063,21.9548,59500.0
2009-10-20 14:10:00,40.77,40.88,40.75,40.87,27800.0,21.9548,22.014,21.944,22.0087,27800.0
2009-10-20 14:20:00,40.87,40.87,40.78,40.83,31400.0,22.0087,22.0087,21.9602,21.9871,31400.0
2009-10-20 14:30:00,40.82,40.92,40.78,40.89,39900.0,21.9817,22.0356,21.9602,22.0194,39900.0
2009-10-20 14:40:00,40.89,40.93,40.84,40.88,38700.0,22.0194,22.041,21.9925,22.014,38700.0
2009-10-20 14:50:00,40.86,40.9,40.83,40.9,54300.0,22.0033,22.0248,21.9871,22.0248,54300.0
2009-10-20 15:00:00,40.9,40.95,40.82,40.85,52900.0,22.0248,22.0517,21.9817,21.9979,52900.0
2009-10-20 15:10:00,40.85,40.89,40.8,40.88,69600.0,21.9979,22.0194,21.971,22.014,69600.0
2009-10-20 15:20:00,40.86,40.9,40.8,40.9,31600.0,22.0033,22.0248,21.971,22.0248,31600.0
2009-10-20 15:30:00,40.92,40.94,40.85,40.86,72700.0,22.0356,22.0464,21.9979,22.0033,72700.0
2009-10-20 15:40:00,40.88,40.98,40.88,40.94,47900.0,22.014,22.0679,22.014,22.0464,47900.0
2009-10-20 15:50:00,40.94,40.94,40.78,40.83,55300.0,22.0464,22.0464,21.9602,21.9871,55300.0
2009-10-21 09:30:00,40.58,41.14,40.56,41.11,173300.0,21.8525,22.1541,21.8417,22.1379,173300.0
2009-10-21 09:40:00,41.12,41.47,41.1,41.3,104200.0,22.1433,22.3318,22.1325,22.2402,104200.0
2009-10-21 09:50:00,41.31,41.46,41.26,41.33,101600.0,22.2456,22.3264,22.2187,22.2564,101600.0
2009-10-21 10:00:00,41.33,41.5,41.3,41.36,52000.0,22.2564,22.3479,22.2402,22.2725,52000.0
2009-10-21 10:10:00,41.35,41.42,41.24,41.27,66500.0,22.2671,22.3048,22.2079,22.2241,66500.0
2009-10-21 10:20:00,41.26,41.31,41.08,41.12,55700.0,22.2187,22.2456,22.1217,22.1433,55700.0
2009-10-21 10:30:00,41.15,41.3,41.12,41.19,104100.0,22.1594,22.2402,22.1433,22.181,104100.0
2009-10-21 10:40:00,41.2,41.36,41.2,41.34,44100.0,22.1864,22.2725,22.1864,22.2618,44100.0
2009-10-21 10:50:00,41.34,41.39,41.24,41.29,22700.0,22.2618,22.2887,22.2079,22.2348,22700.0
2009-10-21 11:00:00,41.28,41.36,41.23,41.36,54500.0,22.2295,22.2725,22.2025,22.2725,54500.0
2009-10-21 11:10:00,41.36,41.37,41.18,41.21,65900.0,22.2725,22.2779,22.1756,22.1918,65900.0
2009-10-21 11:20:00,41.2,41.3,41.14,41.28,44800.0,22.1864,22.2402,22.1541,22.2295,44800.0
2009-10-21 11:30:00,41.27,41.27,41.16,41.21,29100.0,22.2241,22.2241,22.1648,22.1918,29100.0
2009-10-21 11:40:00,41.2,41.27,41.12,41.12,32500.0,22.1864,22.2241,22.1433,22.1433,32500.0
2009-10-21 11:50:00,41.13,41.16,41.08,41.16,42900.0,22.1487,22.1648,22.1217,22.1648,42900.0
2009-10-21 12:00:00,41.17,41.23,41.05,41.07,54800.0,22.1702,22.2025,22.1056,22.1164,54800.0
2009-10-21 12:10:00,41.05,41.06,40.96,41.02,41600.0,22.1056,22.111,22.0571,22.0894,41600.0
2009-10-21 12:20:00,41.01,41.13,40.97,41.13,40500.0,22.0841,22.1487,22.0625,22.1487,40500.0
2009-10-21 12:30:00,41.13,41.16,41.09,41.15,29800.0,22.1487,22.1648,22.1271,22.1594,29800.0
2009-10-21 12:40:00,41.13,41.23,41.12,41.19,29100.0,22.1487,22.2025,22.1433,22.181,29100.0
2009-10-21 12:50:00,41.2,41.27,41.17,41.2,27500.0,22.1864,22.2241,22.1702,22.1864,27500.0
2009-10-21 13:00:00,41.2,41.24,41.19,41.23,34100.0,22.1864,22.2079,22.181,22.2025,34100.0
2009-10-21 13:10:00,41.23,41.3,41.22,41.28,13600.0,22.2025,22.2402,22.1971,22.2295,13600.0
2009-10-21 13:20:00,41.28,41.3,41.24,41.3,18400.0,22.2295,22.2402,22.2079,22.2402,18400.0
2009-10-21 13:30:00,41.3,41.36,41.23,41.34,71300.0,22.2402,22.2725,22.2025,22.2618,71300.0
2009-10-21 13:40:00,41.34,41.38,41.33,41.37,26800.0,22.2618,22.2833,22.2564,22.2779,26800.0
2009-10-21 13:50:00,41.38,41.48,41.35,41.4,21500.0,22.2833,22.3372,22.2671,22.2941,21500.0
2009-10-21 14:00:00,41.4,41.47,41.29,41.45,29700.0,22.2941,22.3318,22.2348,22.321,29700.0
2009-10-21 14:10:00,41.45,41.45,41.22,41.29,44200.0,22.321,22.321,22.1971,22.2348,44200.0
2009-10-21 14:20:00,41.28,41.33,41.25,41.28,23700.0,22.2295,22.2564,22.2133,22.2295,23700.0
2009-10-21 14:30:00,41.28,41.33,41.21,41.27,44600.0,22.2295,22.2564,22.1918,22.2241,44600.0
2009-10-21 14:40:00,41.26,41.41,41.26,41.39,16500.0,22.2187,22.2995,22.2187,22.2887,16500.0
2009-10-21 14:50:00,41.38,41.45,41.34,41.41,33200.0,22.2833,22.321,22.2618,22.2995,33200.0
2009-10-21 15:00:00,41.41,41.49,41.39,41.48,53600.0,22.2995,22.3425,22.2887,22.3372,53600.0
2009-10-21 15:10:00,41.48,41.51,41.35,41.37,45700.0,22.3372,22.3533,22.2671,22.2779,45700.0
2009-10-21 15:20:00,41.36,41.36,41.1,41.16,138200.0,22.2725,22.2725,22.1325,22.1648,138200.0
2009-10-21 15:30:00,41.16,41.16,40.8,40.94,221300.0,22.1648,22.1648,21.971,22.0464,221300.0
2009-10-21 15:40:00,40.92,40.98,40.6,40.67,142900.0,22.0356,22.0679,21.8633,21.901,142900.0
2009-10-21 15:50:00,40.68,40.74,40.27,40.28,195300.0,21.9063,21.9387,21.6856,21.6909,195300.0
2009-10-22 09:30:00,40.37,40.49,40.18,40.25,152000.0,21.7394,21.804,21.6371,21.6748,152000.0
2009-10-22 09:40:00,40.26,40.33,39.79,39.8,166100.0,21.6802,21.7179,21.4271,21.4325,166100.0
2009-10-22 09:50:00,39.81,39.95,39.77,39.86,76300.0,21.4378,21.5132,21.4163,21.4648,76300.0
2009-10-22 10:00:00,39.87,40.19,39.75,40.19,107100.0,21.4702,21.6425,21.4055,21.6425,107100.0
2009-10-22 10:10:00,40.16,40.21,40.09,40.14,28300.0,21.6263,21.6533,21.5886,21.6156,28300.0
2009-10-22 10:20:00,40.11,40.35,40.11,40.25,65100.0,21.5994,21.7286,21.5994,21.6748,65100.0
2009-10-22 10:30:00,40.28,40.3,40.13,40.15,37300.0,21.6909,21.7017,21.6102,21.6209,37300.0
2009-10-22 10:40:00,40.15,40.27,40.15,40.2,29300.0,21.6209,21.6856,21.6209,21.6479,29300.0
2009-10-22 10:50:00,40.22,40.41,40.22,40.36,64500.0,21.6586,21.761,21.6586,21.734,64500.0
2009-10-22 11:00:00,40.36,40.46,40.36,40.37,56500.0,21.734,21.7879,21.734,21.7394,56500.0
2009-10-22 11:10:00,40.35,40.4,40.28,40.28,26000.0,21.7286,21.7556,21.6909,21.6909,26000.0
2009-10-22 11:20:00,40.28,40.31,40.21,40.26,38500.0,21.6909,21.7071,21.6533,21.6802,38500.0
2009-10-22 11:30:00,40.25,40.34,40.23,40.34,21600.0,21.6748,21.7233,21.664,21.7233,21600.0
2009-10-22 11:40:00,40.33,40.41,40.31,40.36,28500.0,21.7179,21.761,21.7071,21.734,28500.0
2009-10-22 11:50:00,40.36,40.42,40.33,40.38,48400.0,21.734,21.7663,21.7179,21.7448,48400.0
2009-10-22 12:00:00,40.39,40.45,40.37,40.44,28000.0,21.7502,21.7825,21.7394,21.7771,28000.0
2009-10-22 12:10:00,40.46,40.51,40.44,40.45,44200.0,21.7879,21.8148,21.7771,21.7825,44200.0
2009-10-22 12:20:00,40.46,40.55,40.46,40.55,25600.0,21.7879,21.8363,21.7879,21.8363,25600.0
2009-10-22 12:30:00,40.55,40.62,40.55,40.58,38900.0,21.8363,21.874,21.8363,21.8525,38900.0
2009-10-22 12:40:00,40.59,40.72,40.59,40.67,34300.0,21.8579,21.9279,21.8579,21.901,34300.0
2009-10-22 12:50:00,40.68,40.8,40.68,40.77,13400.0,21.9063,21.971,21.9063,21.9548,13400.0
2009-10-22 13:00:00,40.74,40.78,40.73,40.74,24000.0,21.9387,21.9602,21.9333,21.9387,24000.0
2009-10-22 13:10:00,40.74,40.74,40.53,40.58,24000.0,21.9387,21.9387,21.8256,21.8525,24000.0
2009-10-22 13:20:00,40.56,40.61,40.56,40.58,19300.0,21.8417,21.8687,21.8417,21.8525,19300.0
2009-10-22 13:30:00,40.55,40.67,40.54,40.66,39900.0,21.8363,21.901,21.831,21.8956,39900.0
2009-10-22 13:40:00,40.65,40.65,40.57,40.62,45500.0,21.8902,21.8902,21.8471,21.874,45500.0
2009-10-22 13:50:00,40.61,40.77,40.6,40.75,34700.0,21.8687,21.9548,21.8633,21.944,34700.0
2009-10-22 14:00:00,40.76,40.95,40.76,40.91,66200.0,21.9494,22.0517,21.9494,22.0302,66200.0
2009-10-22 14:10:00,40.92,41.08,40.91,40.94,83700.0,22.0356,22.1217,22.0302,22.0464,83700.0
2009-10-22 14:20:00,40.95,41.11,40.94,41.02,48700.0,22.0517,22.1379,22.0464,22.0894,48700.0
2009-10-22 14:30:00,41.05,41.2,41.03,41.2,61100.0,22.1056,22.1864,22.0948,22.1864,61100.0
2009-10-22 14:40:00,41.19,41.21,41.11,41.13,55000.0,22.181,22.1918,22.1379,22.1487,55000.0
2009-10-22 14:50:00,41.11,41.2,41.1,41.2,48700.0,22.1379,22.1864,22.1325,22.1864,48700.0
2009-10-22 15:00:00,41.19,41.24,41.16,41.21,40400.0,22.181,22.2079,22.1648,22.1918,40400.0
2009-10-22 15:10:00,41.22,41.38,41.19,41.34,76400.0,22.1971,22.2833,22.181,22.2618,76400.0
2009-10-22 15:20:00,41.33,41.44,41.31,41.36,42500.0,22.2564,22.3156,22.2456,22.2725,42500.0
2009-10-22 15:30:00,41.36,41.38,41.24,41.3,37300.0,22.2725,22.2833,22.2079,22.2402,37300.0
2009-10-22 15:40:00,41.32,41.42,41.28,41.4,77600.0,22.251,22.3048,22.2295,22.2941,77600.0
2009-10-22 15:50:00,41.41,41.45,41.35,41.38,313000.0,22.2995,22.321,22.2671,22.2833,313000.0
2009-10-23 09:30:00,41.52,41.57,41.1,41.24,216200.0,22.3587,22.3856,22.1325,22.2079,216200.0
2009-10-23 09:40:00,41.23,41.29,41.07,41.28,89200.0,22.2025,22.2348,22.1164,22.2295,89200.0
2009-10-23 09:50:00,41.28,41.35,41.19,41.32,76200.0,22.2295,22.2671,22.181,22.251,76200.0
2009-10-23 10:00:00,41.36,41.54,41.29,41.35,141400.0,22.2725,22.3695,22.2348,22.2671,141400.0
2009-10-23 10:10:00,41.35,41.36,41.14,41.34,103900.0,22.2671,22.2725,22.1541,22.2618,103900.0
2009-10-23 10:20:00,41.35,41.48,41.31,41.36,80300.0,22.2671,22.3372,22.2456,22.2725,80300.0
2009-10-23 10:30:00,41.35,41.36,41.16,41.28,123900.0,22.2671,22.2725,22.1648,22.2295,123900.0
2009-10-23 10:40:00,41.27,41.3,41.12,41.24,88600.0,22.2241,22.2402,22.1433,22.2079,88600.0
2009-10-23 10:50:00,41.24,41.26,41.09,41.17,63900.0,22.2079,22.2187,22.1271,22.1702,63900.0
2009-10-23 11:00:00,41.15,41.21,41.05,41.14,48200.0,22.1594,22.1918,22.1056,22.1541,48200.0
2009-10-23 11:10:00,41.16,41.16,40.87,40.88,71300.0,22.1648,22.1648,22.0087,22.014,71300.0
2009-10-23 11:20:00,40.87,40.98,40.8,40.93,73300.0,22.0087,22.0679,21.971,22.041,73300.0
2009-10-23 11:30:00,40.92,41.12,40.89,41.06,77300.0,22.0356,22.1433,22.0194,22.111,77300.0
2009-10-23 11:40:00,41.07,41.18,41.07,41.16,34400.0,22.1164,22.1756,22.1164,22.1648,34400.0
2009-10-23 11:50:00,41.2,41.3,41.13,41.19,56600.0,22.1864,22.2402,22.1487,22.181,56600.0
2009-10-23 12:00:00,41.18,41.28,41.17,41.2,45700.0,22.1756,22.2295,22.1702,22.1864,45700.0
2009-10-23 12:10:00,41.21,41.21,41.1,41.12,33200.0,22.1918,22.1918,22.1325,22.1433,33200.0
2009-10-23 12:20:00,41.12,41.14,41.06,41.14,39500.0,22.1433,22.1541,22.111,22.1541,39500.0
2009-10-23 12:30:00,41.14,41.23,41.06,41.22,24300.0,22.1541,22.2025,22.111,22.1971,24300.0
2009-10-23 12:40:00,41.21,41.34,41.19,41.32,38900.0,22.1918,22.2618,22.181,22.251,38900.0
2009-10-23 12:50:00,41.3,41.31,41.2,41.21,31100.0,22.2402,22.2456,22.1864,22.1918,31100.0
2009-10-23 13:00:00,41.2,41.2,41.1,41.13,31300.0,22.1864,22.1864,22.1325,22.1487,31300.0
2009-10-23 13:10:00,41.14,41.19,41.09,41.1,31800.0,22.1541,22.181,22.1271,22.1325,31800.0
2009-10-23 13:20:00,41.09,41.1,40.96,40.97,46900.0,22.1271,22.1325,22.0571,22.0625,46900.0
2009-10-23 13:30:00,40.97,40.98,40.82,40.95,97000.0,22.0625,22.0679,21.9817,22.0517,97000.0
2009-10-23 13:40:00,40.95,41.06,40.9,40.98,97400.0,22.0517,22.111,22.0248,22.0679,97400.0
2009-10-23 13:50:00,40.99,41.05,40.91,40.91,39200.0,22.0733,22.1056,22.0302,22.0302,39200.0
2009-10-23 14:00:00,40.9,41.07,40.87,41.02,96900.0,22.0248,22.1164,22.0087,22.0894,96900.0
2009-10-23 14:10:00,41.01,41.15,41.01,41.1,52400.0,22.0841,22.1594,22.0841,22.1325,52400.0
2009-10-23 14:20:00,41.1,41.22,41.1,41.12,44600.0,22.1325,22.1971,22.1325,22.1433,44600.0
2009-10-23 14:30:00,41.12,41.19,41.05,41.19,34900.0,22.1433,22.181,22.1056,22.181,34900.0
2009-10-23 14:40:00,41.19,41.25,41.11,41.17,39700.0,22.181,22.2133,22.1379,22.1702,39700.0
2009-10-23 14:50:00,41.17,41.19,41.0,41.04,76300.0,22.1702,22.181,22.0787,22.1002,76300.0
2009-10-23 15:00:00,41.05,41.06,40.92,40.93,80300.0,22.1056,22.111,22.0356,22.041,80300.0
2009-10-23 15:10:00,40.93,41.09,40.89,41.01,88900.0,22.041,22.1271,22.0194,22.0841,88900.0
2009-10-23 15:20:00,41.01,41.08,40.95,41.03,68600.0,22.0841,22.1217,22.0517,22.0948,68600.0
2009-10-23 15:30:00,41.05,41.05,40.86,40.92,122500.0,22.1056,22.1056,22.0033,22.0356,122500.0
2009-10-23 15:40:00,40.92,40.96,40.72,40.83,126800.0,22.0356,22.0571,21.9279,21.9871,126800.0
2009-10-23 15:50:00,40.83,40.93,40.76,40.93,115900.0,21.9871,22.041,21.9494,22.041,115900.0
2009-10-26 09:30:00,40.91,41.29,40.87,41.29,116500.0,22.0302,22.2348,22.0087,22.2348,116500.0
2009-10-26 09:40:00,41.31,41.64,41.27,41.47,121400.0,22.2456,22.4233,22.2241,22.3318,121400.0
2009-10-26 09:50:00,41.48,41.79,41.47,41.74,109900.0,22.3372,22.5041,22.3318,22.4772,109900.0
2009-10-26 10:00:00,41.75,41.84,41.63,41.8,136900.0,22.4825,22.531,22.4179,22.5095,136900.0
2009-10-26 10:10:00,41.79,41.9,41.74,41.88,101600.0,22.5041,22.5633,22.4772,22.5526,101600.0
2009-10-26 10:20:00,41.88,41.92,41.74,41.77,50600.0,22.5526,22.5741,22.4772,22.4933,50600.0
2009-10-26 10:30:00,41.78,41.87,41.64,41.69,73200.0,22.4987,22.5472,22.4233,22.4502,73200.0
2009-10-26 10:40:00,41.69,41.79,41.56,41.77,78300.0,22.4502,22.5041,22.3802,22.4933,78300.0
2009-10-26 10:50:00,41.77,41.82,41.65,41.77,65200.0,22.4933,22.5202,22.4287,22.4933,65200.0
2009-10-26 11:00:00,41.75,41.83,41.7,41.79,56800.0,22.4825,22.5256,22.4556,22.5041,56800.0
2009-10-26 11:10:00,41.8,41.8,41.43,41.43,117200.0,22.5095,22.5095,22.3102,22.3102,117200.0
2009-10-26 11:20:00,41.44,41.6,41.43,41.49,106600.0,22.3156,22.4018,22.3102,22.3425,106600.0
2009-10-26 11:30:00,41.48,41.49,41.1,41.24,313500.0,22.3372,22.3425,22.1325,22.2079,313500.0
2009-10-26 11:40:00,41.24,41.42,41.2,41.37,155800.0,22.2079,22.3048,22.1864,22.2779,155800.0
2009-10-26 11:50:00,41.37,41.47,41.2,41.21,101200.0,22.2779,22.3318,22.1864,22.1918,101200.0
2009-10-26 12:00:00,41.18,41.26,40.95,41.04,162900.0,22.1756,22.2187,22.0517,22.1002,162900.0
2009-10-26 12:10:00,41.05,41.29,41.04,41.27,65300.0,22.1056,22.2348,22.1002,22.2241,65300.0
2009-10-26 12:20:00,41.27,41.3,41.18,41.21,31600.0,22.2241,22.2402,22.1756,22.1918,31600.0
2009-10-26 12:30:00,41.2,41.28,41.16,41.27,25400.0,22.1864,22.2295,22.1648,22.2241,25400.0
2009-10-26 12:40:00,41.27,41.28,41.11,41.16,80100.0,22.2241,22.2295,22.1379,22.1648,80100.0
2009-10-26 12:50:00,41.16,41.26,41.11,41.19,44800.0,22.1648,22.2187,22.1379,22.181,44800.0
2009-10-26 13:00:00,41.18,41.19,41.08,41.12,25800.0,22.1756,22.181,22.1217,22.1433,25800.0
2009-10-26 13:10:00,41.11,41.19,41.06,41.06,53600.0,22.1379,22.181,22.111,22.111,53600.0
2009-10-26 13:20:00,41.05,41.11,40.99,41.11,37200.0,22.1056,22.1379,22.0733,22.1379,37200.0
2009-10-26 13:30:00,41.12,41.14,41.03,41.1,34400.0,22.1433,22.1541,22.0948,22.1325,34400.0
2009-10-26 13:40:00,41.11,41.21,41.1,41.15,48700.0,22.1379,22.1918,22.1325,22.1594,48700.0
2009-10-26 13:50:00,41.12,41.19,41.1,41.13,41300.0,22.1433,22.181,22.1325,22.1487,41300.0
2009-10-26 14:00:00,41.1,41.2,41.07,41.12,34100.0,22.1325,22.1864,22.1164,22.1433,34100.0
2009-10-26 14:10:00,41.12,41.2,41.06,41.1,98100.0,22.1433,22.1864,22.111,22.1325,98100.0
2009-10-26 14:20:00,41.11,41.16,41.05,41.13,42100.0,22.1379,22.1648,22.1056,22.1487,42100.0
2009-10-26 14:30:00,41.12,41.14,40.94,41.0,109200.0,22.1433,22.1541,22.0464,22.0787,109200.0
2009-10-26 14:40:00,41.0,41.01,40.81,40.82,89900.0,22.0787,22.0841,21.9764,21.9817,89900.0
2009-10-26 14:50:00,40.82,41.07,40.8,40.99,79400.0,21.9817,22.1164,21.971,22.0733,79400.0
2009-10-26 15:00:00,41.0,41.0,40.84,40.84,67200.0,22.0787,22.0787,21.9925,21.9925,67200.0
2009-10-26 15:10:00,40.83,40.93,40.76,40.85,67500.0,21.9871,22.041,21.9494,21.9979,67500.0
2009-10-26 15:20:00,40.82,40.88,40.76,40.79,76300.0,21.9817,22.014,21.9494,21.9656,76300.0
2009-10-26 15:30:00,40.79,40.91,40.74,40.76,133000.0,21.9656,22.0302,21.9387,21.9494,133000.0
2009-10-26 15:40:00,40.75,40.97,40.74,40.93,155600.0,21.944,22.0625,21.9387,22.041,155600.0
2009-10-26 15:50:00,40.92,40.94,40.73,40.82,193200.0,22.0356,22.0464,21.9333,21.9817,193200.0
2009-10-27 09:30:00,40.84,41.03,40.84,40.86,262200.0,21.9925,22.0948,21.9925,22.0033,262200.0
2009-10-27 09:40:00,40.88,40.91,40.52,40.76,153700.0,22.014,22.0302,21.8202,21.9494,153700.0
2009-10-27 09:50:00,40.75,40.86,40.61,40.67,130900.0,21.944,22.0033,21.8687,21.901,130900.0
2009-10-27 10:00:00,40.63,40.64,40.23,40.39,177600.0,21.8794,21.8848,21.664,21.7502,177600.0
2009-10-27 10:10:00,40.41,40.68,40.39,40.58,104400.0,21.761,21.9063,21.7502,21.8525,104400.0
2009-10-27 10:20:00,40.59,40.88,40.48,40.82,244500.0,21.8579,22.014,21.7986,21.9817,244500.0
2009-10-27 10:30:00,40.82,40.83,40.58,40.66,127400.0,21.9817,21.9871,21.8525,21.8956,127400.0
2009-10-27 10:40:00,40.68,40.85,40.64,40.68,174500.0,21.9063,21.9979,21.8848,21.9063,174500.0
2009-10-27 10:50:00,40.69,40.72,40.56,40.72,89300.0,21.9117,21.9279,21.8417,21.9279,89300.0
2009-10-27 11:00:00,40.73,40.81,40.61,40.71,72700.0,21.9333,21.9764,21.8687,21.9225,72700.0
2009-10-27 11:10:00,40.71,40.72,40.61,40.66,81700.0,21.9225,21.9279,21.8687,21.8956,81700.0
2009-10-27 11:20:00,40.7,40.71,40.59,40.7,62500.0,21.9171,21.9225,21.8579,21.9171,62500.0
2009-10-27 11:30:00,40.7,40.77,40.67,40.76,37300.0,21.9171,21.9548,21.901,21.9494,37300.0
2009-10-27 11:40:00,40.76,40.78,40.7,40.73,49100.0,21.9494,21.9602,21.9171,21.9333,49100.0
2009-10-27 11:50:00,40.76,40.8,40.71,40.74,69300.0,21.9494,21.971,21.9225,21.9387,69300.0
2009-10-27 12:00:00,40.76,40.77,40.57,40.57,48600.0,21.9494,21.9548,21.8471,21.8471,48600.0
2009-10-27 12:10:00,40.57,40.63,40.56,40.61,9700.0,21.8471,21.8794,21.8417,21.8687,9700.0
2009-10-27 12:20:00,40.63,40.68,40.61,40.62,39600.0,21.8794,21.9063,21.8687,21.874,39600.0
2009-10-27 12:30:00,40.62,40.64,40.57,40.61,45300.0,21.874,21.8848,21.8471,21.8687,45300.0
2009-10-27 12:40:00,40.6,40.63,40.54,40.59,48400.0,21.8633,21.8794,21.831,21.8579,48400.0
2009-10-27 12:50:00,40.57,40.59,40.43,40.5,93500.0,21.8471,21.8579,21.7717,21.8094,93500.0
2009-10-27 13:00:00,40.51,40.6,40.41,40.45,99000.0,21.8148,21.8633,21.761,21.7825,99000.0
2009-10-27 13:10:00,40.45,40.54,40.37,40.37,55800.0,21.7825,21.831,21.7394,21.7394,55800.0
2009-10-27 13:20:00,40.39,40.41,40.26,40.29,32800.0,21.7502,21.761,21.6802,21.6963,32800.0
2009-10-27 13:30:00,40.31,40.33,40.17,40.2,66300.0,21.7071,21.7179,21.6317,21.6479,66300.0
2009-10-27 13:40:00,40.21,40.31,40.21,40.31,41200.0,21.6533,21.7071,21.6533,21.7071,41200.0
2009-10-27 13:50:00,40.32,40.36,40.16,40.2,48900.0,21.7125,21.734,21.6263,21.6479,48900.0
2009-10-27 14:00:00,40.2,40.22,40.09,40.17,72900.0,21.6479,21.6586,21.5886,21.6317,72900.0
2009-10-27 14:10:00,40.18,40.43,40.16,40.43,52100.0,21.6371,21.7717,21.6263,21.7717,52100.0
2009-10-27 14:20:00,40.43,40.52,40.35,40.41,49900.0,21.7717,21.8202,21.7286,21.761,49900.0
2009-10-27 14:30:00,40.42,40.43,40.28,40.31,70500.0,21.7663,21.7717,21.6909,21.7071,70500.0
2009-10-27 14:40:00,40.31,40.36,40.27,40.33,52100.0,21.7071,21.734,21.6856,21.7179,52100.0
2009-10-27 14:50:00,40.35,40.53,40.35,40.43,58300.0,21.7286,21.8256,21.7286,21.7717,58300.0
2009-10-27 15:00:00,40.42,40.45,40.27,40.27,66300.0,21.7663,21.7825,21.6856,21.6856,66300.0
2009-10-27 15:10:00,40.26,40.33,40.2,40.3,62500.0,21.6802,21.7179,21.6479,21.7017,62500.0
2009-10-27 15:20:00,40.3,40.31,40.13,40.17,59500.0,21.7017,21.7071,21.6102,21.6317,59500.0
2009-10-27 15:30:00,40.18,40.23,40.05,40.17,193800.0,21.6371,21.664,21.5671,21.6317,193800.0
2009-10-27 15:40:00,40.18,40.3,40.15,40.16,158200.0,21.6371,21.7017,21.6209,21.6263,158200.0
2009-10-27 15:50:00,40.18,40.25,40.1,40.2,126300.0,21.6371,21.6748,21.594,21.6479,126300.0
2009-10-28 09:30:00,39.98,40.57,39.94,40.36,141500.0,21.5294,21.8471,21.5079,21.734,141500.0
2009-10-28 09:40:00,40.36,40.38,40.12,40.21,142600.0,21.734,21.7448,21.6048,21.6533,142600.0
2009-10-28 09:50:00,40.2,40.32,40.14,40.21,97500.0,21.6479,21.7125,21.6156,21.6533,97500.0
2009-10-28 10:00:00,40.19,40.19,39.82,39.86,175100.0,21.6425,21.6425,21.4432,21.4648,175100.0
2009-10-28 10:10:00,39.87,40.0,39.71,39.77,94100.0,21.4702,21.5402,21.384,21.4163,94100.0
2009-10-28 10:20:00,39.77,39.83,39.55,39.57,53500.0,21.4163,21.4486,21.2978,21.3086,53500.0
2009-10-28 10:30:00,39.56,39.61,39.46,39.48,168100.0,21.3032,21.3301,21.2494,21.2601,168100.0
2009-10-28 10:40:00,39.48,39.5,39.21,39.21,340200.0,21.2601,21.2709,21.1147,21.1147,340200.0
2009-10-28 10:50:00,39.21,39.27,39.0,39.26,321200.0,21.1147,21.1471,21.0017,21.1417,321200.0
2009-10-28 11:00:00,39.25,39.27,39.13,39.21,60000.0,21.1363,21.1471,21.0717,21.1147,60000.0
2009-10-28 11:10:00,39.23,39.46,39.21,39.46,73400.0,21.1255,21.2494,21.1147,21.2494,73400.0
2009-10-28 11:20:00,39.45,39.46,39.3,39.41,206000.0,21.244,21.2494,21.1632,21.2224,206000.0
2009-10-28 11:30:00,39.41,39.43,39.28,39.32,43500.0,21.2224,21.2332,21.1524,21.174,43500.0
2009-10-28 11:40:00,39.32,39.32,39.15,39.26,60400.0,21.174,21.174,21.0824,21.1417,60400.0
2009-10-28 11:50:00,39.25,39.3,39.21,39.28,30600.0,21.1363,21.1632,21.1147,21.1524,30600.0
2009-10-28 12:00:00,39.27,39.44,39.25,39.43,21700.0,21.1471,21.2386,21.1363,21.2332,21700.0
2009-10-28 12:10:00,39.43,39.46,39.38,39.42,28100.0,21.2332,21.2494,21.2063,21.2278,28100.0
2009-10-28 12:20:00,39.4,39.41,39.18,39.24,51100.0,21.2171,21.2224,21.0986,21.1309,51100.0
2009-10-28 12:30:00,39.24,39.28,39.15,39.19,45600.0,21.1309,21.1524,21.0824,21.104,45600.0
2009-10-28 12:40:00,39.18,39.22,39.14,39.15,70000.0,21.0986,21.1201,21.0771,21.0824,70000.0
2009-10-28 12:50:00,39.17,39.17,39.02,39.1,60300.0,21.0932,21.0932,21.0124,21.0555,60300.0
2009-10-28 13:00:00,39.1,39.29,39.08,39.25,63900.0,21.0555,21.1578,21.0447,21.1363,63900.0
2009-10-28 13:10:00,39.25,39.41,39.24,39.35,67500.0,21.1363,21.2224,21.1309,21.1901,67500.0
2009-10-28 13:20:00,39.34,39.42,39.22,39.27,62400.0,21.1848,21.2278,21.1201,21.1471,62400.0
2009-10-28 13:30:00,39.29,39.33,39.23,39.24,59100.0,21.1578,21.1794,21.1255,21.1309,59100.0
2009-10-28 13:40:00,39.25,39.38,39.25,39.32,79600.0,21.1363,21.2063,21.1363,21.174,79600.0
2009-10-28 13:50:00,39.28,39.33,39.21,39.21,35300.0,21.1524,21.1794,21.1147,21.1147,35300.0
2009-10-28 14:00:00,39.22,39.24,39.15,39.23,49100.0,21.1201,21.1309,21.0824,21.1255,49100.0
2009-10-28 14:10:00,39.22,39.26,39.13,39.13,65900.0,21.1201,21.1417,21.0717,21.0717,65900.0
2009-10-28 14:20:00,39.13,39.16,39.02,39.06,113100.0,21.0717,21.0878,21.0124,21.034,113100.0
2009-10-28 14:30:00,39.06,39.07,38.9,38.92,126500.0,21.034,21.0394,20.9478,20.9586,126500.0
2009-10-28 14:40:00,38.93,39.03,38.83,38.91,123700.0,20.964,21.0178,20.9101,20.9532,123700.0
2009-10-28 14:50:00,38.94,38.99,38.8,38.8,194400.0,20.9694,20.9963,20.894,20.894,194400.0
2009-10-28 15:00:00,38.79,38.94,38.76,38.89,117500.0,20.8886,20.9694,20.8724,20.9424,117500.0
2009-10-28 15:10:00,38.9,38.91,38.73,38.83,99800.0,20.9478,20.9532,20.8563,20.9101,99800.0
2009-10-28 15:20:00,38.83,38.87,38.63,38.71,163300.0,20.9101,20.9317,20.8024,20.8455,163300.0
2009-10-28 15:30:00,38.7,38.72,38.54,38.6,119300.0,20.8401,20.8509,20.7539,20.7863,119300.0
2009-10-28 15:40:00,38.59,38.73,38.55,38.71,126100.0,20.7809,20.8563,20.7593,20.8455,126100.0
2009-10-28 15:50:00,38.71,38.71,38.47,38.51,194200.0,20.8455,20.8455,20.7163,20.7378,194200.0
2009-10-29 09:30:00,39.13,39.39,39.08,39.37,205800.0,21.0717,21.2117,21.0447,21.2009,205800.0
2009-10-29 09:40:00,39.34,39.34,39.14,39.23,114000.0,21.1848,21.1848,21.0771,21.1255,114000.0
2009-10-29 09:50:00,39.24,39.32,39.02,39.08,100500.0,21.1309,21.174,21.0124,21.0447,100500.0
2009-10-29 10:00:00,39.11,39.49,39.06,39.48,131600.0,21.0609,21.2655,21.034,21.2601,131600.0
2009-10-29 10:10:00,39.45,39.48,39.42,39.44,99700.0,21.244,21.2601,21.2278,21.2386,99700.0
2009-10-29 10:20:00,39.42,39.65,39.39,39.59,109500.0,21.2278,21.3517,21.2117,21.3194,109500.0
2009-10-29 10:30:00,39.6,39.62,39.42,39.56,122500.0,21.3248,21.3355,21.2278,21.3032,122500.0
2009-10-29 10:40:00,39.55,39.57,39.43,39.47,56200.0,21.2978,21.3086,21.2332,21.2548,56200.0
2009-10-29 10:50:00,39.49,39.51,39.43,39.46,93200.0,21.2655,21.2763,21.2332,21.2494,93200.0
2009-10-29 11:00:00,39.47,39.66,39.45,39.65,100100.0,21.2548,21.3571,21.244,21.3517,100100.0
2009-10-29 11:10:00,39.63,39.67,39.47,39.48,98300.0,21.3409,21.3625,21.2548,21.2601,98300.0
2009-10-29 11:20:00,39.49,39.52,39.4,39.41,43600.0,21.2655,21.2817,21.2171,21.2224,43600.0
2009-10-29 11:30:00,39.41,39.54,39.41,39.47,63900.0,21.2224,21.2925,21.2224,21.2548,63900.0
2009-10-29 11:40:00,39.47,39.55,39.47,39.54,71200.0,21.2548,21.2978,21.2548,21.2925,71200.0
2009-10-29 11:50:00,39.56,39.57,39.49,39.52,50400.0,21.3032,21.3086,21.2655,21.2817,50400.0
2009-10-29 12:00:00,39.53,39.55,39.46,39.49,38400.0,21.2871,21.2978,21.2494,21.2655,38400.0
2009-10-29 12:10:00,39.49,39.51,39.43,39.45,184100.0,21.2655,21.2763,21.2332,21.244,184100.0
2009-10-29 12:20:00,39.44,39.54,39.44,39.5,40900.0,21.2386,21.2925,21.2386,21.2709,40900.0
2009-10-29 12:30:00,39.52,39.63,39.5,39.6,48200.0,21.2817,21.3409,21.2709,21.3248,48200.0
2009-10-29 12:40:00,39.6,39.6,39.5,39.5,41000.0,21.3248,21.3248,21.2709,21.2709,41000.0
2009-10-29 12:50:00,39.5,39.51,39.48,39.48,16100.0,21.2709,21.2763,21.2601,21.2601,16100.0
2009-10-29 13:00:00,39.48,39.62,39.47,39.62,43300.0,21.2601,21.3355,21.2548,21.3355,43300.0
2009-10-29 13:10:00,39.63,39.63,39.56,39.63,38600.0,21.3409,21.3409,21.3032,21.3409,38600.0
2009-10-29 13:20:00,39.64,39.72,39.64,39.67,55600.0,21.3463,21.3894,21.3463,21.3625,55600.0
2009-10-29 13:30:00,39.67,39.78,39.67,39.75,30200.0,21.3625,21.4217,21.3625,21.4055,30200.0
2009-10-29 13:40:00,39.75,39.78,39.66,39.68,58200.0,21.4055,21.4217,21.3571,21.3678,58200.0
2009-10-29 13:50:00,39.68,39.77,39.68,39.74,71200.0,21.3678,21.4163,21.3678,21.4002,71200.0
2009-10-29 14:00:00,39.74,39.79,39.73,39.76,31700.0,21.4002,21.4271,21.3948,21.4109,31700.0
2009-10-29 14:10:00,39.75,39.89,39.75,39.79,27200.0,21.4055,21.4809,21.4055,21.4271,27200.0
2009-10-29 14:20:00,39.78,39.87,39.72,39.83,43700.0,21.4217,21.4702,21.3894,21.4486,43700.0
2009-10-29 14:30:00,39.83,40.13,39.83,40.12,53700.0,21.4486,21.6102,21.4486,21.6048,53700.0
2009-10-29 14:40:00,40.13,40.25,40.12,40.21,64400.0,21.6102,21.6748,21.6048,21.6533,64400.0
2009-10-29 14:50:00,40.21,40.36,40.19,40.32,56500.0,21.6533,21.734,21.6425,21.7125,56500.0
2009-10-29 15:00:00,40.31,40.43,40.23,40.36,78000.0,21.7071,21.7717,21.664,21.734,78000.0
2009-10-29 15:10:00,40.35,40.4,40.22,40.23,141500.0,21.7286,21.7556,21.6586,21.664,141500.0
2009-10-29 15:20:00,40.23,40.32,40.2,40.3,83000.0,21.664,21.7125,21.6479,21.7017,83000.0
2009-10-29 15:30:00,40.29,40.29,40.05,40.2,102100.0,21.6963,21.6963,21.5671,21.6479,102100.0
2009-10-29 15:40:00,40.19,40.21,40.02,40.19,152900.0,21.6425,21.6533,21.5509,21.6425,152900.0
2009-10-29 15:50:00,40.16,40.32,40.07,40.24,120100.0,21.6263,21.7125,21.5779,21.6694,120100.0
2009-10-30 09:30:00,40.01,40.03,39.68,39.88,124100.0,21.5456,21.5563,21.3678,21.4755,124100.0
2009-10-30 09:40:00,39.86,39.97,39.72,39.78,150100.0,21.4648,21.524,21.3894,21.4217,150100.0
2009-10-30 09:50:00,39.79,39.8,39.58,39.72,92200.0,21.4271,21.4325,21.314,21.3894,92200.0
2009-10-30 10:00:00,39.69,39.99,39.69,39.9,88100.0,21.3732,21.5348,21.3732,21.4863,88100.0
2009-10-30 10:10:00,39.88,39.94,39.81,39.88,80800.0,21.4755,21.5079,21.4378,21.4755,80800.0
2009-10-30 10:20:00,39.86,39.89,39.74,39.84,94200.0,21.4648,21.4809,21.4002,21.454,94200.0
2009-10-30 10:30:00,39.83,39.89,39.74,39.88,93100.0,21.4486,21.4809,21.4002,21.4755,93100.0
2009-10-30 10:40:00,39.88,39.99,39.79,39.97,85900.0,21.4755,21.5348,21.4271,21.524,85900.0
2009-10-30 10:50:00,39.97,40.13,39.86,40.08,93800.0,21.524,21.6102,21.4648,21.5832,93800.0
2009-10-30 11:00:00,40.09,40.26,40.05,40.09,115100.0,21.5886,21.6802,21.5671,21.5886,115100.0
2009-10-30 11:10:00,40.09,40.13,39.98,40.0,50900.0,21.5886,21.6102,21.5294,21.5402,50900.0
2009-10-30 11:20:00,40.01,40.06,39.97,40.01,56000.0,21.5456,21.5725,21.524,21.5456,56000.0
2009-10-30 11:30:00,40.01,40.08,39.86,39.91,60700.0,21.5456,21.5832,21.4648,21.4917,60700.0
2009-10-30 11:40:00,39.92,39.93,39.85,39.9,50600.0,21.4971,21.5025,21.4594,21.4863,50600.0
2009-10-30 11:50:00,39.89,39.91,39.56,39.62,76400.0,21.4809,21.4917,21.3032,21.3355,76400.0
2009-10-30 12:00:00,39.63,39.76,39.57,39.74,50100.0,21.3409,21.4109,21.3086,21.4002,50100.0
2009-10-30 12:10:00,39.75,39.77,39.58,39.62,58500.0,21.4055,21.4163,21.314,21.3355,58500.0
2009-10-30 12:20:00,39.6,39.63,39.29,39.38,142800.0,21.3248,21.3409,21.1578,21.2063,142800.0
2009-10-30 12:30:00,39.37,39.55,39.35,39.46,71700.0,21.2009,21.2978,21.1901,21.2494,71700.0
2009-10-30 12:40:00,39.45,39.5,39.21,39.29,107500.0,21.244,21.2709,21.1147,21.1578,107500.0
2009-10-30 12:50:00,39.29,39.49,39.23,39.34,138000.0,21.1578,21.2655,21.1255,21.1848,138000.0
2009-10-30 13:00:00,39.34,39.42,39.31,39.37,73900.0,21.1848,21.2278,21.1686,21.2009,73900.0
2009-10-30 13:10:00,39.37,39.54,39.34,39.36,96600.0,21.2009,21.2925,21.1848,21.1955,96600.0
2009-10-30 13:20:00,39.35,39.38,39.02,39.1,72200.0,21.1901,21.2063,21.0124,21.0555,72200.0
2009-10-30 13:30:00,39.12,39.12,38.93,39.0,120800.0,21.0663,21.0663,20.964,21.0017,120800.0
2009-10-30 13:40:00,38.98,39.04,38.95,38.98,65100.0,20.9909,21.0232,20.9747,20.9909,65100.0
2009-10-30 13:50:00,38.96,39.0,38.79,38.79,73800.0,20.9801,21.0017,20.8886,20.8886,73800.0
2009-10-30 14:00:00,38.79,39.08,38.75,39.02,118400.0,20.8886,21.0447,20.867,21.0124,118400.0
2009-10-30 14:10:00,39.01,39.21,39.0,39.18,83400.0,21.007,21.1147,21.0017,21.0986,83400.0
2009-10-30 14:20:00,39.18,39.24,39.04,39.16,96200.0,21.0986,21.1309,21.0232,21.0878,96200.0
2009-10-30 14:30:00,39.16,39.16,38.98,39.04,76200.0,21.0878,21.0878,20.9909,21.0232,76200.0
2009-10-30 14:40:00,39.03,39.07,38.87,38.87,68400.0,21.0178,21.0394,20.9317,20.9317,68400.0
2009-10-30 14:50:00,38.86,38.96,38.79,38.84,104200.0,20.9263,20.9801,20.8886,20.9155,104200.0
2009-10-30 15:00:00,38.84,38.88,38.59,38.6,176900.0,20.9155,20.937,20.7809,20.7863,176900.0
2009-10-30 15:10:00,38.62,38.85,38.6,38.72,153500.0,20.797,20.9209,20.7863,20.8509,153500.0
2009-10-30 15:20:00,38.71,39.09,38.71,39.06,227900.0,20.8455,21.0501,20.8455,21.034,227900.0
2009-10-30 15:30:00,39.08,39.49,39.03,39.35,210700.0,21.0447,21.2655,21.0178,21.1901,210700.0
2009-10-30 15:40:00,39.36,39.9,39.36,39.7,269100.0,21.1955,21.4863,21.1955,21.3786,269100.0
2009-10-30 15:50:00,39.69,39.72,39.4,39.52,290700.0,21.3732,21.3894,21.2171,21.2817,290700.0
2009-11-02 09:30:00,39.7,39.96,39.55,39.55,123300.0,21.3786,21.5186,21.2978,21.2978,123300.0
2009-11-02 09:40:00,39.54,39.62,39.17,39.2,132900.0,21.2925,21.3355,21.0932,21.1094,132900.0
2009-11-02 09:50:00,39.22,39.63,39.2,39.59,166700.0,21.1201,21.3409,21.1094,21.3194,166700.0
2009-11-02 10:00:00,39.6,40.05,39.58,39.91,268500.0,21.3248,21.5671,21.314,21.4917,268500.0
2009-11-02 10:10:00,39.92,40.07,39.79,40.05,138900.0,21.4971,21.5779,21.4271,21.5671,138900.0
2009-11-02 10:20:00,40.05,40.14,39.94,40.09,172500.0,21.5671,21.6156,21.5079,21.5886,172500.0
2009-11-02 10:30:00,40.1,40.48,40.1,40.47,148700.0,21.594,21.7986,21.594,21.7933,148700.0
2009-11-02 10:40:00,40.46,40.48,40.19,40.24,128900.0,21.7879,21.7986,21.6425,21.6694,128900.0
2009-11-02 10:50:00,40.23,40.27,39.95,39.99,82800.0,21.664,21.6856,21.5132,21.5348,82800.0
2009-11-02 11:00:00,39.97,40.0,39.87,39.92,142900.0,21.524,21.5402,21.4702,21.4971,142900.0
2009-11-02 11:10:00,39.93,40.02,39.82,39.95,78400.0,21.5025,21.5509,21.4432,21.5132,78400.0
2009-11-02 11:20:00,39.97,40.03,39.74,39.84,82600.0,21.524,21.5563,21.4002,21.454,82600.0
2009-11-02 11:30:00,39.84,39.88,39.75,39.78,45200.0,21.454,21.4755,21.4055,21.4217,45200.0
2009-11-02 11:40:00,39.78,39.87,39.78,39.85,35900.0,21.4217,21.4702,21.4217,21.4594,35900.0
2009-11-02 11:50:00,39.86,39.99,39.78,39.89,40500.0,21.4648,21.5348,21.4217,21.4809,40500.0
2009-11-02 12:00:00,39.91,39.93,39.66,39.7,48300.0,21.4917,21.5025,21.3571,21.3786,48300.0
2009-11-02 12:10:00,39.69,39.69,39.42,39.52,70000.0,21.3732,21.3732,21.2278,21.2817,70000.0
2009-11-02 12:20:00,39.54,39.63,39.49,39.49,57600.0,21.2925,21.3409,21.2655,21.2655,57600.0
2009-11-02 12:30:00,39.48,39.52,39.25,39.28,68600.0,21.2601,21.2817,21.1363,21.1524,68600.0
2009-11-02 12:40:00,39.26,39.26,39.0,39.05,121200.0,21.1417,21.1417,21.0017,21.0286,121200.0
2009-11-02 12:50:00,39.04,39.05,38.69,38.72,182200.0,21.0232,21.0286,20.8347,20.8509,182200.0
2009-11-02 13:00:00,38.73,39.13,38.67,39.13,150300.0,20.8563,21.0717,20.824,21.0717,150300.0
2009-11-02 13:10:00,39.13,39.2,38.98,39.15,123100.0,21.0717,21.1094,20.9909,21.0824,123100.0
2009-11-02 13:20:00,39.17,39.37,39.12,39.21,87100.0,21.0932,21.2009,21.0663,21.1147,87100.0
2009-11-02 13:30:00,39.2,39.2,38.91,39.02,87200.0,21.1094,21.1094,20.9532,21.0124,87200.0
2009-11-02 13:40:00,39.01,39.01,38.77,38.83,91000.0,21.007,21.007,20.8778,20.9101,91000.0
2009-11-02 13:50:00,38.81,38.81,38.58,38.59,84700.0,20.8993,20.8993,20.7755,20.7809,84700.0
2009-11-02 14:00:00,38.6,38.62,38.44,38.51,116200.0,20.7863,20.797,20.7001,20.7378,116200.0
2009-11-02 14:10:00,38.54,38.92,38.5,38.68,126200.0,20.7539,20.9586,20.7324,20.8293,126200.0
2009-11-02 14:20:00,38.7,39.18,38.7,39.18,110700.0,20.8401,21.0986,20.8401,21.0986,110700.0
2009-11-02 14:30:00,39.18,39.29,39.08,39.22,152000.0,21.0986,21.1578,21.0447,21.1201,152000.0
2009-11-02 14:40:00,39.23,39.48,39.2,39.22,159600.0,21.1255,21.2601,21.1094,21.1201,159600.0
2009-11-02 14:50:00,39.21,39.39,39.05,39.19,157000.0,21.1147,21.2117,21.0286,21.104,157000.0
2009-11-02 15:00:00,39.17,39.39,39.16,39.21,124000.0,21.0932,21.2117,21.0878,21.1147,124000.0
2009-11-02 15:10:00,39.23,39.31,39.02,39.04,237000.0,21.1255,21.1686,21.0124,21.0232,237000.0
2009-11-02 15:20:00,39.02,39.21,38.93,39.1,203600.0,21.0124,21.1147,20.964,21.0555,203600.0
2009-11-02 15:30:00,39.1,39.49,39.07,39.46,156200.0,21.0555,21.2655,21.0394,21.2494,156200.0
2009-11-02 15:40:00,39.45,39.63,39.43,39.49,114700.0,21.244,21.3409,21.2332,21.2655,114700.0
2009-11-02 15:50:00,39.49,39.67,39.48,39.63,140300.0,21.2655,21.3625,21.2601,21.3409,140300.0
2009-11-03 09:30:00,39.04,39.31,38.99,39.22,144700.0,21.0232,21.1686,20.9963,21.1201,144700.0
2009-11-03 09:40:00,39.21,39.48,39.1,39.13,246600.0,21.1147,21.2601,21.0555,21.0717,246600.0
2009-11-03 09:50:00,39.14,39.56,39.04,39.49,177400.0,21.0771,21.3032,21.0232,21.2655,177400.0
2009-11-03 10:00:00,39.49,39.83,39.39,39.6,290300.0,21.2655,21.4486,21.2117,21.3248,290300.0
2009-11-03 10:10:00,39.6,39.65,39.35,39.46,262700.0,21.3248,21.3517,21.1901,21.2494,262700.0
2009-11-03 10:20:00,39.45,39.66,39.34,39.39,272100.0,21.244,21.3571,21.1848,21.2117,272100.0
2009-11-03 10:30:00,39.39,39.59,39.35,39.43,173400.0,21.2117,21.3194,21.1901,21.2332,173400.0
2009-11-03 10:40:00,39.44,39.74,39.43,39.72,146800.0,21.2386,21.4002,21.2332,21.3894,146800.0
2009-11-03 10:50:00,39.7,39.83,39.56,39.6,192900.0,21.3786,21.4486,21.3032,21.3248,192900.0
2009-11-03 11:00:00,39.61,39.78,39.6,39.7,134300.0,21.3301,21.4217,21.3248,21.3786,134300.0
2009-11-03 11:10:00,39.69,39.79,39.63,39.74,173400.0,21.3732,21.4271,21.3409,21.4002,173400.0
2009-11-03 11:20:00,39.72,39.78,39.61,39.65,95800.0,21.3894,21.4217,21.3301,21.3517,95800.0
2009-11-03 11:30:00,39.67,39.76,39.43,39.43,74200.0,21.3625,21.4109,21.2332,21.2332,74200.0
2009-11-03 11:40:00,39.44,39.53,39.33,39.51,80500.0,21.2386,21.2871,21.1794,21.2763,80500.0
2009-11-03 11:50:00,39.51,39.61,39.35,39.6,75100.0,21.2763,21.3301,21.1901,21.3248,75100.0
2009-11-03 12:00:00,39.59,39.68,39.45,39.56,112800.0,21.3194,21.3678,21.244,21.3032,112800.0
2009-11-03 12:10:00,39.57,39.57,39.38,39.38,92500.0,21.3086,21.3086,21.2063,21.2063,92500.0
2009-11-03 12:20:00,39.38,39.63,39.37,39.57,104600.0,21.2063,21.3409,21.2009,21.3086,104600.0
2009-11-03 12:30:00,39.59,39.92,39.59,39.88,73500.0,21.3194,21.4971,21.3194,21.4755,73500.0
2009-11-03 12:40:00,39.9,39.92,39.68,39.78,90000.0,21.4863,21.4971,21.3678,21.4217,90000.0
2009-11-03 12:50:00,39.79,39.85,39.69,39.75,60600.0,21.4271,21.4594,21.3732,21.4055,60600.0
2009-11-03 13:00:00,39.74,39.89,39.68,39.89,68000.0,21.4002,21.4809,21.3678,21.4809,68000.0
2009-11-03 13:10:00,39.89,39.91,39.8,39.86,39200.0,21.4809,21.4917,21.4325,21.4648,39200.0
2009-11-03 13:20:00,39.84,39.9,39.74,39.81,65600.0,21.454,21.4863,21.4002,21.4378,65600.0
2009-11-03 13:30:00,39.8,39.96,39.8,39.92,47600.0,21.4325,21.5186,21.4325,21.4971,47600.0
2009-11-03 13:40:00,39.91,39.92,39.76,39.84,35100.0,21.4917,21.4971,21.4109,21.454,35100.0
2009-11-03 13:50:00,39.83,40.01,39.83,40.0,46200.0,21.4486,21.5456,21.4486,21.5402,46200.0
2009-11-03 14:00:00,40.0,40.23,40.0,40.23,46600.0,21.5402,21.664,21.5402,21.664,46600.0
2009-11-03 14:10:00,40.23,40.23,40.07,40.11,60700.0,21.664,21.664,21.5779,21.5994,60700.0
2009-11-03 14:20:00,40.1,40.14,40.0,40.01,46800.0,21.594,21.6156,21.5402,21.5456,46800.0
2009-11-03 14:30:00,40.03,40.14,39.92,39.93,71800.0,21.5563,21.6156,21.4971,21.5025,71800.0
2009-11-03 14:40:00,39.95,39.99,39.84,39.94,51500.0,21.5132,21.5348,21.454,21.5079,51500.0
2009-11-03 14:50:00,39.95,39.95,39.68,39.73,126200.0,21.5132,21.5132,21.3678,21.3948,126200.0
2009-11-03 15:00:00,39.72,39.85,39.7,39.83,50200.0,21.3894,21.4594,21.3786,21.4486,50200.0
2009-11-03 15:10:00,39.83,39.92,39.82,39.9,48900.0,21.4486,21.4971,21.4432,21.4863,48900.0
2009-11-03 15:20:00,39.91,39.93,39.82,39.93,61500.0,21.4917,21.5025,21.4432,21.5025,61500.0
2009-11-03 15:30:00,39.93,40.18,39.93,40.12,116700.0,21.5025,21.6371,21.5025,21.6048,116700.0
2009-11-03 15:40:00,40.12,40.23,40.0,40.16,179200.0,21.6048,21.664,21.5402,21.6263,179200.0
2009-11-03 15:50:00,40.16,40.25,40.07,40.22,146200.0,21.6263,21.6748,21.5779,21.6586,146200.0
2009-11-04 09:30:00,40.72,40.83,40.54,40.63,192500.0,21.9279,21.9871,21.831,21.8794,192500.0
2009-11-04 09:40:00,40.62,40.7,40.49,40.56,95000.0,21.874,21.9171,21.804,21.8417,95000.0
2009-11-04 09:50:00,40.54,40.63,40.45,40.6,67300.0,21.831,21.8794,21.7825,21.8633,67300.0
2009-11-04 10:00:00,40.57,40.72,40.48,40.58,285100.0,21.8471,21.9279,21.7986,21.8525,285100.0
2009-11-04 10:10:00,40.58,40.74,40.51,40.68,177300.0,21.8525,21.9387,21.8148,21.9063,177300.0
2009-11-04 10:20:00,40.7,40.76,40.67,40.76,83000.0,21.9171,21.9494,21.901,21.9494,83000.0
2009-11-04 10:30:00,40.77,40.8,40.44,40.48,103200.0,21.9548,21.971,21.7771,21.7986,103200.0
2009-11-04 10:40:00,40.49,40.63,40.47,40.55,70200.0,21.804,21.8794,21.7933,21.8363,70200.0
2009-11-04 10:50:00,40.57,40.64,40.53,40.64,35900.0,21.8471,21.8848,21.8256,21.8848,35900.0
2009-11-04 11:00:00,40.64,40.71,40.54,40.65,122800.0,21.8848,21.9225,21.831,21.8902,122800.0
2009-11-04 11:10:00,40.66,40.75,40.52,40.55,115600.0,21.8956,21.944,21.8202,21.8363,115600.0
2009-11-04 11:20:00,40.55,40.65,40.53,40.59,46400.0,21.8363,21.8902,21.8256,21.8579,46400.0
2009-11-04 11:30:00,40.59,40.59,40.42,40.57,132100.0,21.8579,21.8579,21.7663,21.8471,132100.0
2009-11-04 11:40:00,40.56,40.62,40.51,40.59,60600.0,21.8417,21.874,21.8148,21.8579,60600.0
2009-11-04 11:50:00,40.59,40.68,40.58,40.6,72100.0,21.8579,21.9063,21.8525,21.8633,72100.0
2009-11-04 12:00:00,40.6,40.65,40.5,40.56,70400.0,21.8633,21.8902,21.8094,21.8417,70400.0
2009-11-04 12:10:00,40.57,40.59,40.42,40.43,61400.0,21.8471,21.8579,21.7663,21.7717,61400.0
2009-11-04 12:20:00,40.43,40.51,40.42,40.5,42600.0,21.7717,21.8148,21.7663,21.8094,42600.0
2009-11-04 12:30:00,40.49,40.55,40.47,40.55,17300.0,21.804,21.8363,21.7933,21.8363,17300.0
2009-11-04 12:40:00,40.57,40.61,40.42,40.42,39000.0,21.8471,21.8687,21.7663,21.7663,39000.0
2009-11-04 12:50:00,40.42,40.48,40.37,40.44,36900.0,21.7663,21.7986,21.7394,21.7771,36900.0
2009-11-04 13:00:00,40.44,40.51,40.43,40.47,34200.0,21.7771,21.8148,21.7717,21.7933,34200.0
2009-11-04 13:10:00,40.49,40.53,40.44,40.49,25500.0,21.804,21.8256,21.7771,21.804,25500.0
2009-11-04 13:20:00,40.51,40.51,40.39,40.47,61200.0,21.8148,21.8148,21.7502,21.7933,61200.0
2009-11-04 13:30:00,40.45,40.49,40.41,40.49,33200.0,21.7825,21.804,21.761,21.804,33200.0
2009-11-04 13:40:00,40.47,40.48,40.41,40.42,16300.0,21.7933,21.7986,21.761,21.7663,16300.0
2009-11-04 13:50:00,40.43,40.48,40.36,40.48,26600.0,21.7717,21.7986,21.734,21.7986,26600.0
2009-11-04 14:00:00,40.48,40.55,40.45,40.55,18000.0,21.7986,21.8363,21.7825,21.8363,18000.0
2009-11-04 14:10:00,40.54,40.64,40.25,40.25,59200.0,21.831,21.8848,21.6748,21.6748,59200.0
2009-11-04 14:20:00,40.28,40.61,40.07,40.08,308800.0,21.6909,21.8687,21.5779,21.5832,308800.0
2009-11-04 14:30:00,40.07,40.57,40.03,40.51,202900.0,21.5779,21.8471,21.5563,21.8148,202900.0
2009-11-04 14:40:00,40.49,40.71,40.44,40.61,243500.0,21.804,21.9225,21.7771,21.8687,243500.0
2009-11-04 14:50:00,40.62,40.67,40.45,40.59,135000.0,21.874,21.901,21.7825,21.8579,135000.0
2009-11-04 15:00:00,40.57,40.57,40.33,40.36,97100.0,21.8471,21.8471,21.7179,21.734,97100.0
2009-11-04 15:10:00,40.37,40.48,40.24,40.35,179800.0,21.7394,21.7986,21.6694,21.7286,179800.0
2009-11-04 15:20:00,40.37,40.43,40.27,40.34,164400.0,21.7394,21.7717,21.6856,21.7233,164400.0
2009-11-04 15:30:00,40.35,40.35,39.94,40.02,192100.0,21.7286,21.7286,21.5079,21.5509,192100.0
2009-11-04 15:40:00,40.01,40.01,39.62,39.62,233300.0,21.5456,21.5456,21.3355,21.3355,233300.0
2009-11-04 15:50:00,39.61,39.71,39.28,39.34,277600.0,21.3301,21.384,21.1524,21.1848,277600.0
2009-11-05 09:30:00,39.84,39.96,39.67,39.79,123300.0,21.454,21.5186,21.3625,21.4271,123300.0
2009-11-05 09:40:00,39.82,39.85,39.42,39.69,128300.0,21.4432,21.4594,21.2278,21.3732,128300.0
2009-11-05 09:50:00,39.7,39.89,39.68,39.71,80200.0,21.3786,21.4809,21.3678,21.384,80200.0
2009-11-05 10:00:00,39.71,39.85,39.71,39.78,97700.0,21.384,21.4594,21.384,21.4217,97700.0
2009-11-05 10:10:00,39.8,39.8,39.72,39.77,69100.0,21.4325,21.4325,21.3894,21.4163,69100.0
2009-11-05 10:20:00,39.78,40.01,39.73,39.92,103100.0,21.4217,21.5456,21.3948,21.4971,103100.0
2009-11-05 10:30:00,39.92,40.22,39.92,40.21,51700.0,21.4971,21.6586,21.4971,21.6533,51700.0
2009-11-05 10:40:00,40.21,40.29,40.15,40.16,66800.0,21.6533,21.6963,21.6209,21.6263,66800.0
2009-11-05 10:50:00,40.16,40.22,40.12,40.13,35200.0,21.6263,21.6586,21.6048,21.6102,35200.0
2009-11-05 11:00:00,40.13,40.18,40.0,40.04,39900.0,21.6102,21.6371,21.5402,21.5617,39900.0
2009-11-05 11:10:00,40.02,40.07,39.74,39.78,50600.0,21.5509,21.5779,21.4002,21.4217,50600.0
2009-11-05 11:20:00,39.76,39.95,39.76,39.83,28000.0,21.4109,21.5132,21.4109,21.4486,28000.0
2009-11-05 11:30:00,39.81,39.84,39.76,39.82,25400.0,21.4378,21.454,21.4109,21.4432,25400.0
2009-11-05 11:40:00,39.81,39.87,39.53,39.55,51000.0,21.4378,21.4702,21.2871,21.2978,51000.0
2009-11-05 11:50:00,39.56,39.61,39.47,39.54,51000.0,21.3032,21.3301,21.2548,21.2925,51000.0
2009-11-05 12:00:00,39.54,39.67,39.49,39.63,81900.0,21.2925,21.3625,21.2655,21.3409,81900.0
2009-11-05 12:10:00,39.62,39.63,39.43,39.62,65000.0,21.3355,21.3409,21.2332,21.3355,65000.0
2009-11-05 12:20:00,39.61,39.74,39.61,39.66,46500.0,21.3301,21.4002,21.3301,21.3571,46500.0
2009-11-05 12:30:00,39.67,39.76,39.58,39.7,43900.0,21.3625,21.4109,21.314,21.3786,43900.0
2009-11-05 12:40:00,39.69,39.79,39.59,39.72,45600.0,21.3732,21.4271,21.3194,21.3894,45600.0
2009-11-05 12:50:00,39.72,39.81,39.66,39.8,26100.0,21.3894,21.4378,21.3571,21.4325,26100.0
2009-11-05 13:00:00,39.81,39.91,39.8,39.83,64400.0,21.4378,21.4917,21.4325,21.4486,64400.0
2009-11-05 13:10:00,39.83,39.88,39.78,39.86,30900.0,21.4486,21.4755,21.4217,21.4648,30900.0
2009-11-05 13:20:00,39.87,39.91,39.77,39.78,30100.0,21.4702,21.4917,21.4163,21.4217,30100.0
2009-11-05 13:30:00,39.77,39.84,39.73,39.74,24500.0,21.4163,21.454,21.3948,21.4002,24500.0
2009-11-05 13:40:00,39.76,39.92,39.73,39.9,39700.0,21.4109,21.4971,21.3948,21.4863,39700.0
2009-11-05 13:50:00,39.93,39.93,39.75,39.75,33500.0,21.5025,21.5025,21.4055,21.4055,33500.0
2009-11-05 14:00:00,39.76,39.82,39.63,39.75,55600.0,21.4109,21.4432,21.3409,21.4055,55600.0
2009-11-05 14:10:00,39.75,39.78,39.67,39.67,27100.0,21.4055,21.4217,21.3625,21.3625,27100.0
2009-11-05 14:20:00,39.67,39.79,39.66,39.71,72200.0,21.3625,21.4271,21.3571,21.384,72200.0
2009-11-05 14:30:00,39.7,39.7,39.6,39.62,38600.0,21.3786,21.3786,21.3248,21.3355,38600.0
2009-11-05 14:40:00,39.63,39.76,39.63,39.71,35100.0,21.3409,21.4109,21.3409,21.384,35100.0
2009-11-05 14:50:00,39.71,39.86,39.71,39.78,55500.0,21.384,21.4648,21.384,21.4217,55500.0
2009-11-05 15:00:00,39.77,39.92,39.77,39.84,48800.0,21.4163,21.4971,21.4163,21.454,48800.0
2009-11-05 15:10:00,39.84,39.98,39.83,39.94,70800.0,21.454,21.5294,21.4486,21.5079,70800.0
2009-11-05 15:20:00,39.95,39.98,39.89,39.91,56400.0,21.5132,21.5294,21.4809,21.4917,56400.0
2009-11-05 15:30:00,39.9,39.95,39.83,39.93,89100.0,21.4863,21.5132,21.4486,21.5025,89100.0
2009-11-05 15:40:00,39.95,40.04,39.88,40.03,63300.0,21.5132,21.5617,21.4755,21.5563,63300.0
2009-11-05 15:50:00,40.05,40.23,40.05,40.21,95400.0,21.5671,21.664,21.5671,21.6533,95400.0
2009-11-06 09:30:00,39.52,39.82,39.47,39.75,138000.0,21.2817,21.4432,21.2548,21.4055,138000.0
2009-11-06 09:40:00,39.77,40.19,39.75,40.01,130000.0,21.4163,21.6425,21.4055,21.5456,130000.0
2009-11-06 09:50:00,40.01,40.05,39.78,39.81,101500.0,21.5456,21.5671,21.4217,21.4378,101500.0
2009-11-06 10:00:00,39.83,39.98,39.65,39.72,102300.0,21.4486,21.5294,21.3517,21.3894,102300.0
2009-11-06 10:10:00,39.71,39.82,39.62,39.66,70200.0,21.384,21.4432,21.3355,21.3571,70200.0
2009-11-06 10:20:00,39.62,39.76,39.39,39.39,109800.0,21.3355,21.4109,21.2117,21.2117,109800.0
2009-11-06 10:30:00,39.38,39.4,39.22,39.36,164200.0,21.2063,21.2171,21.1201,21.1955,164200.0
2009-11-06 10:40:00,39.38,39.57,39.26,39.5,124400.0,21.2063,21.3086,21.1417,21.2709,124400.0
2009-11-06 10:50:00,39.46,39.64,39.44,39.6,79300.0,21.2494,21.3463,21.2386,21.3248,79300.0
2009-11-06 11:00:00,39.6,39.72,39.46,39.72,51000.0,21.3248,21.3894,21.2494,21.3894,51000.0
2009-11-06 11:10:00,39.71,39.71,39.51,39.53,54200.0,21.384,21.384,21.2763,21.2871,54200.0
2009-11-06 11:20:00,39.51,39.58,39.42,39.58,53100.0,21.2763,21.314,21.2278,21.314,53100.0
2009-11-06 11:30:00,39.55,39.65,39.53,39.57,42000.0,21.2978,21.3517,21.2871,21.3086,42000.0
2009-11-06 11:40:00,39.57,39.74,39.57,39.64,60500.0,21.3086,21.4002,21.3086,21.3463,60500.0
2009-11-06 11:50:00,39.64,39.68,39.55,39.56,66900.0,21.3463,21.3678,21.2978,21.3032,66900.0
2009-11-06 12:00:00,39.57,39.63,39.55,39.58,21000.0,21.3086,21.3409,21.2978,21.314,21000.0
2009-11-06 12:10:00,39.58,39.76,39.57,39.67,47800.0,21.314,21.4109,21.3086,21.3625,47800.0
2009-11-06 12:20:00,39.66,39.77,39.66,39.69,25000.0,21.3571,21.4163,21.3571,21.3732,25000.0
2009-11-06 12:30:00,39.7,39.76,39.61,39.69,42700.0,21.3786,21.4109,21.3301,21.3732,42700.0
2009-11-06 12:40:00,39.69,39.7,39.52,39.52,44700.0,21.3732,21.3786,21.2817,21.2817,44700.0
2009-11-06 12:50:00,39.51,39.67,39.51,39.58,53300.0,21.2763,21.3625,21.2763,21.314,53300.0
2009-11-06 13:00:00,39.58,39.65,39.48,39.58,33100.0,21.314,21.3517,21.2601,21.314,33100.0
2009-11-06 13:10:00,39.58,39.7,39.56,39.7,25000.0,21.314,21.3786,21.3032,21.3786,25000.0
2009-11-06 13:20:00,39.71,39.78,39.69,39.75,26300.0,21.384,21.4217,21.3732,21.4055,26300.0
2009-11-06 13:30:00,39.77,39.86,39.68,39.8,27800.0,21.4163,21.4648,21.3678,21.4325,27800.0
2009-11-06 13:40:00,39.82,39.89,39.77,39.8,41800.0,21.4432,21.4809,21.4163,21.4325,41800.0
2009-11-06 13:50:00,39.8,39.83,39.66,39.7,51600.0,21.4325,21.4486,21.3571,21.3786,51600.0
2009-11-06 14:00:00,39.69,39.71,39.59,39.63,71900.0,21.3732,21.384,21.3194,21.3409,71900.0
2009-11-06 14:10:00,39.63,39.66,39.6,39.66,14800.0,21.3409,21.3571,21.3248,21.3571,14800.0
2009-11-06 14:20:00,39.65,39.72,39.62,39.68,30700.0,21.3517,21.3894,21.3355,21.3678,30700.0
2009-11-06 14:30:00,39.67,39.7,39.63,39.65,8800.0,21.3625,21.3786,21.3409,21.3517,8800.0
2009-11-06 14:40:00,39.65,39.72,39.6,39.65,34300.0,21.3517,21.3894,21.3248,21.3517,34300.0
2009-11-06 14:50:00,39.64,39.67,39.52,39.53,31000.0,21.3463,21.3625,21.2817,21.2871,31000.0
2009-11-06 15:00:00,39.53,39.6,39.47,39.47,37500.0,21.2871,21.3248,21.2548,21.2548,37500.0
2009-11-06 15:10:00,39.47,39.54,39.42,39.5,35900.0,21.2548,21.2925,21.2278,21.2709,35900.0
2009-11-06 15:20:00,39.52,39.6,39.45,39.6,42500.0,21.2817,21.3248,21.244,21.3248,42500.0
2009-11-06 15:30:00,39.6,39.81,39.55,39.65,85000.0,21.3248,21.4378,21.2978,21.3517,85000.0
2009-11-06 15:40:00,39.67,39.71,39.53,39.61,86700.0,21.3625,21.384,21.2871,21.3301,86700.0
2009-11-06 15:50:00,39.61,39.64,39.5,39.59,86000.0,21.3301,21.3463,21.2709,21.3194,86000.0
2009-11-09 09:30:00,40.11,40.18,39.94,40.15,109500.0,21.5994,21.6371,21.5079,21.6209,109500.0
2009-11-09 09:40:00,40.16,40.3,40.12,40.14,61600.0,21.6263,21.7017,21.6048,21.6156,61600.0
2009-11-09 09:50:00,40.16,40.28,40.12,40.23,79700.0,21.6263,21.6909,21.6048,21.664,79700.0
2009-11-09 10:00:00,40.26,40.56,40.26,40.42,65200.0,21.6802,21.8417,21.6802,21.7663,65200.0
2009-11-09 10:10:00,40.42,40.53,40.38,40.45,72000.0,21.7663,21.8256,21.7448,21.7825,72000.0
2009-11-09 10:20:00,40.44,40.49,40.3,40.43,57500.0,21.7771,21.804,21.7017,21.7717,57500.0
2009-11-09 10:30:00,40.44,40.45,40.32,40.43,63400.0,21.7771,21.7825,21.7125,21.7717,63400.0
2009-11-09 10:40:00,40.45,40.52,40.42,40.5,40700.0,21.7825,21.8202,21.7663,21.8094,40700.0
2009-11-09 10:50:00,40.5,40.56,40.45,40.56,91300.0,21.8094,21.8417,21.7825,21.8417,91300.0
2009-11-09 11:00:00,40.56,40.62,40.46,40.62,106500.0,21.8417,21.874,21.7879,21.874,106500.0
2009-11-09 11:10:00,40.62,40.75,40.59,40.72,105300.0,21.874,21.944,21.8579,21.9279,105300.0
2009-11-09 11:20:00,40.72,40.77,40.68,40.69,55000.0,21.9279,21.9548,21.9063,21.9117,55000.0
2009-11-09 11:30:00,40.7,40.72,40.63,40.63,31300.0,21.9171,21.9279,21.8794,21.8794,31300.0
2009-11-09 11:40:00,40.62,40.68,40.56,40.65,33100.0,21.874,21.9063,21.8417,21.8902,33100.0
2009-11-09 11:50:00,40.66,40.7,40.59,40.63,35800.0,21.8956,21.9171,21.8579,21.8794,35800.0
2009-11-09 12:00:00,40.63,40.76,40.63,40.71,51700.0,21.8794,21.9494,21.8794,21.9225,51700.0
2009-11-09 12:10:00,40.72,40.86,40.68,40.86,22800.0,21.9279,22.0033,21.9063,22.0033,22800.0
2009-11-09 12:20:00,40.85,40.91,40.79,40.8,43700.0,21.9979,22.0302,21.9656,21.971,43700.0
2009-11-09 12:30:00,40.8,40.81,40.77,40.78,11600.0,21.971,21.9764,21.9548,21.9602,11600.0
2009-11-09 12:40:00,40.8,40.86,40.74,40.83,53100.0,21.971,22.0033,21.9387,21.9871,53100.0
2009-11-09 12:50:00,40.83,40.87,40.81,40.86,26700.0,21.9871,22.0087,21.9764,22.0033,26700.0
2009-11-09 13:00:00,40.86,40.89,40.81,40.88,19300.0,22.0033,22.0194,21.9764,22.014,19300.0
2009-11-09 13:10:00,40.88,40.92,40.82,40.88,62900.0,22.014,22.0356,21.9817,22.014,62900.0
2009-11-09 13:20:00,40.87,40.92,40.84,40.92,37400.0,22.0087,22.0356,21.9925,22.0356,37400.0
2009-11-09 13:30:00,40.92,41.03,40.87,41.03,55200.0,22.0356,22.0948,22.0087,22.0948,55200.0
2009-11-09 13:40:00,41.01,41.09,40.98,41.03,29200.0,22.0841,22.1271,22.0679,22.0948,29200.0
2009-11-09 13:50:00,41.06,41.12,41.04,41.08,34900.0,22.111,22.1433,22.1002,22.1217,34900.0
2009-11-09 14:00:00,41.08,41.18,41.05,41.18,24000.0,22.1217,22.1756,22.1056,22.1756,24000.0
2009-11-09 14:10:00,41.19,41.21,41.16,41.17,50100.0,22.181,22.1918,22.1648,22.1702,50100.0
2009-11-09 14:20:00,41.17,41.24,41.14,41.2,38400.0,22.1702,22.2079,22.1541,22.1864,38400.0
2009-11-09 14:30:00,41.21,41.3,41.21,41.29,37000.0,22.1918,22.2402,22.1918,22.2348,37000.0
2009-11-09 14:40:00,41.28,41.38,41.28,41.37,25900.0,22.2295,22.2833,22.2295,22.2779,25900.0
2009-11-09 14:50:00,41.36,41.39,41.28,41.3,37900.0,22.2725,22.2887,22.2295,22.2402,37900.0
2009-11-09 15:00:00,41.31,41.34,41.24,41.24,61000.0,22.2456,22.2618,22.2079,22.2079,61000.0
2009-11-09 15:10:00,41.25,41.33,41.24,41.31,65700.0,22.2133,22.2564,22.2079,22.2456,65700.0
2009-11-09 15:20:00,41.32,41.34,41.25,41.28,50900.0,22.251,22.2618,22.2133,22.2295,50900.0
2009-11-09 15:30:00,41.27,41.34,41.15,41.2,95500.0,22.2241,22.2618,22.1594,22.1864,95500.0
2009-11-09 15:40:00,41.2,41.26,41.08,41.19,111500.0,22.1864,22.2187,22.1217,22.181,111500.0
2009-11-09 15:50:00,41.2,41.5,41.2,41.43,169300.0,22.1864,22.3479,22.1864,22.3102,169300.0
2009-11-10 09:30:00,41.18,41.3,41.08,41.18,148100.0,22.1756,22.2402,22.1217,22.1756,148100.0
2009-11-10 09:40:00,41.17,41.29,41.09,41.26,50200.0,22.1702,22.2348,22.1271,22.2187,50200.0
2009-11-10 09:50:00,41.26,41.33,41.09,41.14,70600.0,22.2187,22.2564,22.1271,22.1541,70600.0
2009-11-10 10:00:00,41.14,41.15,40.86,41.01,128100.0,22.1541,22.1594,22.0033,22.0841,128100.0
2009-11-10 10:10:00,41.01,41.11,40.94,40.98,154500.0,22.0841,22.1379,22.0464,22.0679,154500.0
2009-11-10 10:20:00,40.98,41.06,40.92,41.05,50300.0,22.0679,22.111,22.0356,22.1056,50300.0
2009-11-10 10:30:00,41.05,41.21,41.01,41.01,58000.0,22.1056,22.1918,22.0841,22.0841,58000.0
2009-11-10 10:40:00,41.02,41.12,40.9,40.98,60300.0,22.0894,22.1433,22.0248,22.0679,60300.0
2009-11-10 10:50:00,40.97,41.0,40.88,40.96,58300.0,22.0625,22.0787,22.014,22.0571,58300.0
2009-11-10 11:00:00,40.96,41.01,40.75,40.8,75500.0,22.0571,22.0841,21.944,21.971,75500.0
2009-11-10 11:10:00,40.79,40.83,40.69,40.77,72400.0,21.9656,21.9871,21.9117,21.9548,72400.0
2009-11-10 11:20:00,40.79,40.92,40.77,40.87,54100.0,21.9656,22.0356,21.9548,22.0087,54100.0
2009-11-10 11:30:00,40.87,40.9,40.7,40.85,76900.0,22.0087,22.0248,21.9171,21.9979,76900.0
2009-11-10 11:40:00,40.85,40.99,40.81,40.99,27400.0,21.9979,22.0733,21.9764,22.0733,27400.0
2009-11-10 11:50:00,40.99,40.99,40.85,40.85,41300.0,22.0733,22.0733,21.9979,21.9979,41300.0
2009-11-10 12:00:00,40.85,40.85,40.74,40.78,31500.0,21.9979,21.9979,21.9387,21.9602,31500.0
2009-11-10 12:10:00,40.76,40.8,40.74,40.75,23700.0,21.9494,21.971,21.9387,21.944,23700.0
2009-11-10 12:20:00,40.75,40.78,40.6,40.6,60200.0,21.944,21.9602,21.8633,21.8633,60200.0
2009-11-10 12:30:00,40.6,40.73,40.58,40.67,53700.0,21.8633,21.9333,21.8525,21.901,53700.0
2009-11-10 12:40:00,40.68,40.74,40.67,40.7,41300.0,21.9063,21.9387,21.901,21.9171,41300.0
2009-11-10 12:50:00,40.71,40.9,40.7,40.9,32200.0,21.9225,22.0248,21.9171,22.0248,32200.0
2009-11-10 13:00:00,40.89,40.9,40.77,40.81,30600.0,22.0194,22.0248,21.9548,21.9764,30600.0
2009-11-10 13:10:00,40.82,40.89,40.75,40.88,50900.0,21.9817,22.0194,21.944,22.014,50900.0
2009-11-10 13:20:00,40.87,40.88,40.79,40.81,33100.0,22.0087,22.014,21.9656,21.9764,33100.0
2009-11-10 13:30:00,40.83,40.91,40.78,40.8,21300.0,21.9871,22.0302,21.9602,21.971,21300.0
2009-11-10 13:40:00,40.82,40.82,40.75,40.79,22000.0,21.9817,21.9817,21.944,21.9656,22000.0
2009-11-10 13:50:00,40.82,40.86,40.76,40.83,55300.0,21.9817,22.0033,21.9494,21.9871,55300.0
2009-11-10 14:00:00,40.83,40.99,40.78,40.97,64700.0,21.9871,22.0733,21.9602,22.0625,64700.0
2009-11-10 14:10:00,40.97,41.02,40.95,40.96,32100.0,22.0625,22.0894,22.0517,22.0571,32100.0
2009-11-10 14:20:00,40.97,41.27,40.96,41.21,49800.0,22.0625,22.2241,22.0571,22.1918,49800.0
2009-11-10 14:30:00,41.21,41.4,41.2,41.32,48200.0,22.1918,22.2941,22.1864,22.251,48200.0
2009-11-10 14:40:00,41.34,41.36,41.18,41.25,48300.0,22.2618,22.2725,22.1756,22.2133,48300.0
2009-11-10 14:50:00,41.25,41.34,41.22,41.29,41300.0,22.2133,22.2618,22.1971,22.2348,41300.0
2009-11-10 15:00:00,41.26,41.27,41.18,41.25,24700.0,22.2187,22.2241,22.1756,22.2133,24700.0
2009-11-10 15:10:00,41.27,41.39,41.24,41.32,123400.0,22.2241,22.2887,22.2079,22.251,123400.0
2009-11-10 15:20:00,41.34,41.47,41.33,41.46,79500.0,22.2618,22.3318,22.2564,22.3264,79500.0
2009-11-10 15:30:00,41.47,41.48,41.36,41.42,90800.0,22.3318,22.3372,22.2725,22.3048,90800.0
2009-11-10 15:40:00,41.42,41.42,41.17,41.24,90600.0,22.3048,22.3048,22.1702,22.2079,90600.0
2009-11-10 15:50:00,41.25,41.27,41.16,41.2,130100.0,22.2133,22.2241,22.1648,22.1864,130100.0
2009-11-11 09:30:00,41.55,41.75,41.45,41.7,138400.0,22.3748,22.4825,22.321,22.4556,138400.0
2009-11-11 09:40:00,41.71,41.85,41.62,41.68,59800.0,22.461,22.5364,22.4125,22.4449,59800.0
2009-11-11 09:50:00,41.66,41.76,41.61,41.69,48800.0,22.4341,22.4879,22.4072,22.4502,48800.0
2009-11-11 10:00:00,41.72,42.03,41.71,41.97,110800.0,22.4664,22.6333,22.461,22.601,110800.0
2009-11-11 10:10:00,41.99,42.25,41.97,42.06,125800.0,22.6118,22.7518,22.601,22.6495,125800.0
2009-11-11 10:20:00,42.06,42.24,42.04,42.14,97600.0,22.6495,22.7464,22.6387,22.6926,97600.0
2009-11-11 10:30:00,42.15,42.17,42.0,42.08,121300.0,22.6979,22.7087,22.6172,22.6603,121300.0
2009-11-11 10:40:00,42.07,42.12,41.84,41.84,227900.0,22.6549,22.6818,22.531,22.531,227900.0
2009-11-11 10:50:00,41.84,41.85,41.56,41.69,227200.0,22.531,22.5364,22.3802,22.4502,227200.0
2009-11-11 11:00:00,41.69,41.73,41.54,41.55,100700.0,22.4502,22.4718,22.3695,22.3748,100700.0
2009-11-11 11:10:00,41.52,41.6,41.42,41.53,149000.0,22.3587,22.4018,22.3048,22.3641,149000.0
2009-11-11 11:20:00,41.54,41.58,41.45,41.52,80700.0,22.3695,22.391,22.321,22.3587,80700.0
2009-11-11 11:30:00,41.49,41.68,41.47,41.65,52200.0,22.3425,22.4449,22.3318,22.4287,52200.0
2009-11-11 11:40:00,41.68,41.73,41.64,41.65,35700.0,22.4449,22.4718,22.4233,22.4287,35700.0
2009-11-11 11:50:00,41.62,41.66,41.46,41.58,119900.0,22.4125,22.4341,22.3264,22.391,119900.0
2009-11-11 12:00:00,41.54,41.63,41.48,41.55,52800.0,22.3695,22.4179,22.3372,22.3748,52800.0
2009-11-11 12:10:00,41.57,41.67,41.54,41.62,45700.0,22.3856,22.4395,22.3695,22.4125,45700.0
2009-11-11 12:20:00,41.61,41.73,41.6,41.73,15300.0,22.4072,22.4718,22.4018,22.4718,15300.0
2009-11-11 12:30:00,41.75,41.86,41.74,41.77,32600.0,22.4825,22.5418,22.4772,22.4933,32600.0
2009-11-11 12:40:00,41.78,41.84,41.75,41.76,77100.0,22.4987,22.531,22.4825,22.4879,77100.0
2009-11-11 12:50:00,41.78,41.8,41.63,41.65,33500.0,22.4987,22.5095,22.4179,22.4287,33500.0
2009-11-11 13:00:00,41.64,41.69,41.57,41.69,28200.0,22.4233,22.4502,22.3856,22.4502,28200.0
2009-11-11 13:10:00,41.69,41.74,41.64,41.7,36100.0,22.4502,22.4772,22.4233,22.4556,36100.0
2009-11-11 13:20:00,41.72,41.77,41.63,41.65,37400.0,22.4664,22.4933,22.4179,22.4287,37400.0
2009-11-11 13:30:00,41.67,41.7,41.55,41.55,39700.0,22.4395,22.4556,22.3748,22.3748,39700.0
2009-11-11 13:40:00,41.55,41.6,41.48,41.53,88900.0,22.3748,22.4018,22.3372,22.3641,88900.0
2009-11-11 13:50:00,41.51,41.6,41.51,41.58,74100.0,22.3533,22.4018,22.3533,22.391,74100.0
2009-11-11 14:00:00,41.58,41.71,41.52,41.68,38400.0,22.391,22.461,22.3587,22.4449,38400.0
2009-11-11 14:10:00,41.68,41.68,41.58,41.63,94800.0,22.4449,22.4449,22.391,22.4179,94800.0
2009-11-11 14:20:00,41.62,41.64,41.55,41.62,35200.0,22.4125,22.4233,22.3748,22.4125,35200.0
2009-11-11 14:30:00,41.62,41.71,41.61,41.68,23000.0,22.4125,22.461,22.4072,22.4449,23000.0
2009-11-11 14:40:00,41.67,41.68,41.58,41.62,36700.0,22.4395,22.4449,22.391,22.4125,36700.0
2009-11-11 14:50:00,41.64,41.71,41.54,41.54,40300.0,22.4233,22.461,22.3695,22.3695,40300.0
2009-11-11 15:00:00,41.53,41.64,41.52,41.62,61500.0,22.3641,22.4233,22.3587,22.4125,61500.0
2009-11-11 15:10:00,41.62,41.62,41.5,41.58,60100.0,22.4125,22.4125,22.3479,22.391,60100.0
2009-11-11 15:20:00,41.59,41.68,41.57,41.65,41000.0,22.3964,22.4449,22.3856,22.4287,41000.0
2009-11-11 15:30:00,41.65,41.74,41.61,41.71,96100.0,22.4287,22.4772,22.4072,22.461,96100.0
2009-11-11 15:40:00,41.71,41.95,41.71,41.95,95900.0,22.461,22.5902,22.461,22.5902,95900.0
2009-11-11 15:50:00,41.97,42.03,41.9,41.95,163400.0,22.601,22.6333,22.5633,22.5902,163400.0
2009-11-12 09:30:00,41.9,42.02,41.73,41.77,141000.0,22.5633,22.6279,22.4718,22.4933,141000.0
2009-11-12 09:40:00,41.75,41.93,41.68,41.92,234100.0,22.4825,22.5795,22.4449,22.5741,234100.0
2009-11-12 09:50:00,41.93,42.18,41.86,42.15,110600.0,22.5795,22.7141,22.5418,22.6979,110600.0
2009-11-12 10:00:00,42.16,42.25,42.03,42.06,108900.0,22.7033,22.7518,22.6333,22.6495,108900.0
2009-11-12 10:10:00,42.07,42.08,41.84,41.89,130600.0,22.6549,22.6603,22.531,22.5579,130600.0
2009-11-12 10:20:00,41.87,42.11,41.85,42.01,95700.0,22.5472,22.6764,22.5364,22.6226,95700.0
2009-11-12 10:30:00,41.98,42.12,41.95,42.09,104800.0,22.6064,22.6818,22.5902,22.6656,104800.0
2009-11-12 10:40:00,42.09,42.19,42.03,42.1,41800.0,22.6656,22.7195,22.6333,22.671,41800.0
2009-11-12 10:50:00,42.11,42.18,41.97,42.04,74100.0,22.6764,22.7141,22.601,22.6387,74100.0
2009-11-12 11:00:00,42.02,42.07,41.9,41.91,66800.0,22.6279,22.6549,22.5633,22.5687,66800.0
2009-11-12 11:10:00,41.91,41.92,41.73,41.88,102200.0,22.5687,22.5741,22.4718,22.5526,102200.0
2009-11-12 11:20:00,41.88,41.92,41.78,41.84,108100.0,22.5526,22.5741,22.4987,22.531,108100.0
2009-11-12 11:30:00,41.82,41.82,41.67,41.74,83400.0,22.5202,22.5202,22.4395,22.4772,83400.0
2009-11-12 11:40:00,41.77,41.82,41.71,41.74,53400.0,22.4933,22.5202,22.461,22.4772,53400.0
2009-11-12 11:50:00,41.73,41.79,41.69,41.78,58200.0,22.4718,22.5041,22.4502,22.4987,58200.0
2009-11-12 12:00:00,41.79,41.84,41.72,41.84,18400.0,22.5041,22.531,22.4664,22.531,18400.0
2009-11-12 12:10:00,41.83,41.86,41.78,41.83,17900.0,22.5256,22.5418,22.4987,22.5256,17900.0
2009-11-12 12:20:00,41.83,41.89,41.81,41.86,15200.0,22.5256,22.5579,22.5149,22.5418,15200.0
2009-11-12 12:30:00,41.84,41.88,41.76,41.86,44100.0,22.531,22.5526,22.4879,22.5418,44100.0
2009-11-12 12:40:00,41.86,41.9,41.82,41.9,24200.0,22.5418,22.5633,22.5202,22.5633,24200.0
2009-11-12 12:50:00,41.9,42.0,41.87,41.88,61300.0,22.5633,22.6172,22.5472,22.5526,61300.0
2009-11-12 13:00:00,41.85,41.87,41.6,41.62,50100.0,22.5364,22.5472,22.4018,22.4125,50100.0
2009-11-12 13:10:00,41.63,41.72,41.6,41.67,31100.0,22.4179,22.4664,22.4018,22.4395,31100.0
2009-11-12 13:20:00,41.66,41.74,41.63,41.74,35900.0,22.4341,22.4772,22.4179,22.4772,35900.0
2009-11-12 13:30:00,41.75,41.78,41.71,41.72,16300.0,22.4825,22.4987,22.461,22.4664,16300.0
2009-11-12 13:40:00,41.71,41.84,41.66,41.8,21600.0,22.461,22.531,22.4341,22.5095,21600.0
2009-11-12 13:50:00,41.8,41.81,41.7,41.78,33100.0,22.5095,22.5149,22.4556,22.4987,33100.0
2009-11-12 14:00:00,41.78,41.85,41.74,41.77,41800.0,22.4987,22.5364,22.4772,22.4933,41800.0
2009-11-12 14:10:00,41.79,41.86,41.73,41.77,31900.0,22.5041,22.5418,22.4718,22.4933,31900.0
2009-11-12 14:20:00,41.77,41.85,41.75,41.78,41500.0,22.4933,22.5364,22.4825,22.4987,41500.0
2009-11-12 14:30:00,41.79,41.83,41.72,41.74,36500.0,22.5041,22.5256,22.4664,22.4772,36500.0
2009-11-12 14:40:00,41.72,41.72,41.57,41.58,47500.0,22.4664,22.4664,22.3856,22.391,47500.0
2009-11-12 14:50:00,41.58,41.66,41.57,41.59,39300.0,22.391,22.4341,22.3856,22.3964,39300.0
2009-11-12 15:00:00,41.58,41.66,41.51,41.55,95100.0,22.391,22.4341,22.3533,22.3748,95100.0
2009-11-12 15:10:00,41.52,41.63,41.46,41.61,72100.0,22.3587,22.4179,22.3264,22.4072,72100.0
2009-11-12 15:20:00,41.6,41.61,41.5,41.53,98700.0,22.4018,22.4072,22.3479,22.3641,98700.0
2009-11-12 15:30:00,41.54,41.64,41.42,41.45,166000.0,22.3695,22.4233,22.3048,22.321,166000.0
2009-11-12 15:40:00,41.44,41.6,41.43,41.51,186100.0,22.3156,22.4018,22.3102,22.3533,186100.0
2009-11-12 15:50:00,41.49,41.54,41.44,41.52,114300.0,22.3425,22.3695,22.3156,22.3587,114300.0
2009-11-13 09:30:00,41.56,41.8,41.53,41.67,70900.0,22.3802,22.5095,22.3641,22.4395,70900.0
2009-11-13 09:40:00,41.68,41.88,41.63,41.87,100000.0,22.4449,22.5526,22.4179,22.5472,100000.0
2009-11-13 09:50:00,41.88,42.0,41.5,41.64,155200.0,22.5526,22.6172,22.3479,22.4233,155200.0
2009-11-13 10:00:00,41.6,41.75,41.53,41.7,86600.0,22.4018,22.4825,22.3641,22.4556,86600.0
2009-11-13 10:10:00,41.7,41.82,41.65,41.78,47300.0,22.4556,22.5202,22.4287,22.4987,47300.0
2009-11-13 10:20:00,41.77,41.98,41.77,41.9,80900.0,22.4933,22.6064,22.4933,22.5633,80900.0
2009-11-13 10:30:00,41.88,42.0,41.8,41.96,74100.0,22.5526,22.6172,22.5095,22.5956,74100.0
2009-11-13 10:40:00,41.95,42.13,41.92,42.06,89900.0,22.5902,22.6872,22.5741,22.6495,89900.0
2009-11-13 10:50:00,42.0,42.1,41.97,41.99,40900.0,22.6172,22.671,22.601,22.6118,40900.0
2009-11-13 11:00:00,41.94,42.03,41.94,41.97,54000.0,22.5849,22.6333,22.5849,22.601,54000.0
2009-11-13 11:10:00,41.97,41.99,41.93,41.99,27200.0,22.601,22.6118,22.5795,22.6118,27200.0
2009-11-13 11:20:00,41.98,42.01,41.93,41.93,28300.0,22.6064,22.6226,22.5795,22.5795,28300.0
2009-11-13 11:30:00,41.93,42.03,41.93,41.98,37800.0,22.5795,22.6333,22.5795,22.6064,37800.0
2009-11-13 11:40:00,41.97,42.0,41.92,41.96,39600.0,22.601,22.6172,22.5741,22.5956,39600.0
2009-11-13 11:50:00,41.97,41.97,41.91,41.91,22000.0,22.601,22.601,22.5687,22.5687,22000.0
2009-11-13 12:00:00,41.9,42.02,41.9,41.99,35100.0,22.5633,22.6279,22.5633,22.6118,35100.0
2009-11-13 12:10:00,41.99,42.13,41.96,42.13,60100.0,22.6118,22.6872,22.5956,22.6872,60100.0
2009-11-13 12:20:00,42.12,42.16,42.11,42.15,43900.0,22.6818,22.7033,22.6764,22.6979,43900.0
2009-11-13 12:30:00,42.16,42.2,42.14,42.17,65600.0,22.7033,22.7249,22.6926,22.7087,65600.0
2009-11-13 12:40:00,42.16,42.18,42.12,42.13,36900.0,22.7033,22.7141,22.6818,22.6872,36900.0
2009-11-13 12:50:00,42.14,42.2,42.14,42.16,36900.0,22.6926,22.7249,22.6926,22.7033,36900.0
2009-11-13 13:00:00,42.16,42.19,42.15,42.16,28900.0,22.7033,22.7195,22.6979,22.7033,28900.0
2009-11-13 13:10:00,42.17,42.18,42.08,42.11,36300.0,22.7087,22.7141,22.6603,22.6764,36300.0
2009-11-13 13:20:00,42.11,42.17,42.11,42.15,50100.0,22.6764,22.7087,22.6764,22.6979,50100.0
2009-11-13 13:30:00,42.17,42.19,42.11,42.19,27100.0,22.7087,22.7195,22.6764,22.7195,27100.0
2009-11-13 13:40:00,42.17,42.18,42.1,42.1,44200.0,22.7087,22.7141,22.671,22.671,44200.0
2009-11-13 13:50:00,42.09,42.15,42.07,42.07,47700.0,22.6656,22.6979,22.6549,22.6549,47700.0
2009-11-13 14:00:00,42.09,42.14,42.07,42.08,45200.0,22.6656,22.6926,22.6549,22.6603,45200.0
2009-11-13 14:10:00,42.09,42.11,42.05,42.06,43500.0,22.6656,22.6764,22.6441,22.6495,43500.0
2009-11-13 14:20:00,42.07,42.08,41.97,42.0,86200.0,22.6549,22.6603,22.601,22.6172,86200.0
2009-11-13 14:30:00,41.99,41.99,41.81,41.83,96800.0,22.6118,22.6118,22.5149,22.5256,96800.0
2009-11-13 14:40:00,41.82,41.9,41.79,41.79,120000.0,22.5202,22.5633,22.5041,22.5041,120000.0
2009-11-13 14:50:00,41.78,41.8,41.65,41.68,96300.0,22.4987,22.5095,22.4287,22.4449,96300.0
2009-11-13 15:00:00,41.67,41.78,41.63,41.77,52600.0,22.4395,22.4987,22.4179,22.4933,52600.0
2009-11-13 15:10:00,41.78,41.85,41.71,41.73,74100.0,22.4987,22.5364,22.461,22.4718,74100.0
2009-11-13 15:20:00,41.73,41.77,41.68,41.72,68600.0,22.4718,22.4933,22.4449,22.4664,68600.0
2009-11-13 15:30:00,41.71,41.88,41.67,41.71,88200.0,22.461,22.5526,22.4395,22.461,88200.0
2009-11-13 15:40:00,41.73,42.04,41.73,41.95,87100.0,22.4718,22.6387,22.4718,22.5902,87100.0
2009-11-13 15:50:00,41.97,42.12,41.91,42.08,73600.0,22.601,22.6818,22.5687,22.6603,73600.0
2009-11-16 09:30:00,42.37,42.59,42.37,42.55,113200.0,22.8164,22.9349,22.8164,22.9134,113200.0
2009-11-16 09:40:00,42.56,42.95,42.55,42.84,133100.0,22.9187,23.1288,22.9134,23.0695,133100.0
2009-11-16 09:50:00,42.84,42.95,42.78,42.92,158000.0,23.0695,23.1288,23.0372,23.1126,158000.0
2009-11-16 10:00:00,42.89,43.1,42.89,43.05,109900.0,23.0964,23.2095,23.0964,23.1826,109900.0
2009-11-16 10:10:00,43.04,43.21,43.04,43.14,119500.0,23.1772,23.2688,23.1772,23.2311,119500.0
2009-11-16 10:20:00,43.12,43.12,42.96,42.98,102500.0,23.2203,23.2203,23.1341,23.1449,102500.0
2009-11-16 10:30:00,42.99,43.04,42.96,43.03,88300.0,23.1503,23.1772,23.1341,23.1718,88300.0
2009-11-16 10:40:00,43.03,43.07,42.97,43.02,59700.0,23.1718,23.1934,23.1395,23.1664,59700.0
2009-11-16 10:50:00,43.01,43.04,42.99,43.02,62000.0,23.1611,23.1772,23.1503,23.1664,62000.0
2009-11-16 11:00:00,43.04,43.08,42.99,43.02,79900.0,23.1772,23.1988,23.1503,23.1664,79900.0
2009-11-16 11:10:00,43.01,43.01,42.89,42.92,38300.0,23.1611,23.1611,23.0964,23.1126,38300.0
2009-11-16 11:20:00,42.91,42.99,42.91,42.95,33300.0,23.1072,23.1503,23.1072,23.1288,33300.0
2009-11-16 11:30:00,42.98,43.1,42.97,43.09,53200.0,23.1449,23.2095,23.1395,23.2041,53200.0
2009-11-16 11:40:00,43.1,43.17,43.04,43.17,68300.0,23.2095,23.2472,23.1772,23.2472,68300.0
2009-11-16 11:50:00,43.16,43.17,42.9,42.92,62600.0,23.2418,23.2472,23.1018,23.1126,62600.0
2009-11-16 12:00:00,42.93,43.04,42.93,42.97,29600.0,23.118,23.1772,23.118,23.1395,29600.0
2009-11-16 12:10:00,42.97,43.07,42.92,43.0,128900.0,23.1395,23.1934,23.1126,23.1557,128900.0
2009-11-16 12:20:00,43.01,43.04,42.94,42.97,94100.0,23.1611,23.1772,23.1234,23.1395,94100.0
2009-11-16 12:30:00,42.98,43.0,42.93,43.0,32500.0,23.1449,23.1557,23.118,23.1557,32500.0
2009-11-16 12:40:00,42.98,43.09,42.96,43.06,34900.0,23.1449,23.2041,23.1341,23.188,34900.0
2009-11-16 12:50:00,43.05,43.15,43.04,43.15,36400.0,23.1826,23.2365,23.1772,23.2365,36400.0
2009-11-16 13:00:00,43.15,43.19,43.13,43.18,34800.0,23.2365,23.258,23.2257,23.2526,34800.0
2009-11-16 13:10:00,43.19,43.2,43.06,43.09,47100.0,23.258,23.2634,23.188,23.2041,47100.0
2009-11-16 13:20:00,43.08,43.14,43.08,43.14,17800.0,23.1988,23.2311,23.1988,23.2311,17800.0
2009-11-16 13:30:00,43.14,43.19,43.1,43.19,34500.0,23.2311,23.258,23.2095,23.258,34500.0
2009-11-16 13:40:00,43.18,43.23,43.17,43.18,43000.0,23.2526,23.2795,23.2472,23.2526,43000.0
2009-11-16 13:50:00,43.18,43.22,43.15,43.19,24900.0,23.2526,23.2741,23.2365,23.258,24900.0
2009-11-16 14:00:00,43.19,43.34,43.18,43.3,94200.0,23.258,23.3388,23.2526,23.3172,94200.0
2009-11-16 14:10:00,43.3,43.43,43.29,43.39,47700.0,23.3172,23.3872,23.3118,23.3657,47700.0
2009-11-16 14:20:00,43.4,43.41,43.32,43.34,32000.0,23.3711,23.3765,23.328,23.3388,32000.0
2009-11-16 14:30:00,43.34,43.48,43.32,43.46,94900.0,23.3388,23.4142,23.328,23.4034,94900.0
2009-11-16 14:40:00,43.46,43.51,43.45,43.45,67500.0,23.4034,23.4303,23.398,23.398,67500.0
2009-11-16 14:50:00,43.45,43.45,43.35,43.45,53300.0,23.398,23.398,23.3442,23.398,53300.0
2009-11-16 15:00:00,43.44,43.44,43.35,43.38,64000.0,23.3926,23.3926,23.3442,23.3603,64000.0
2009-11-16 15:10:00,43.37,43.37,43.04,43.04,135300.0,23.3549,23.3549,23.1772,23.1772,135300.0
2009-11-16 15:20:00,43.04,43.04,42.71,42.76,154300.0,23.1772,23.1772,22.9995,23.0264,154300.0
2009-11-16 15:30:00,42.77,42.86,42.66,42.86,108500.0,23.0318,23.0803,22.9726,23.0803,108500.0
2009-11-16 15:40:00,42.87,42.9,42.68,42.9,190300.0,23.0857,23.1018,22.9834,23.1018,190300.0
2009-11-16 15:50:00,42.9,43.14,42.9,43.04,124000.0,23.1018,23.2311,23.1018,23.1772,124000.0
2009-11-17 09:30:00,42.82,42.94,42.72,42.81,148500.0,23.0587,23.1234,23.0049,23.0534,148500.0
2009-11-17 09:40:00,42.79,43.19,42.78,43.14,99700.0,23.0426,23.258,23.0372,23.2311,99700.0
2009-11-17 09:50:00,43.13,43.31,43.08,43.19,84300.0,23.2257,23.3226,23.1988,23.258,84300.0
2009-11-17 10:00:00,43.21,43.26,43.05,43.05,102300.0,23.2688,23.2957,23.1826,23.1826,102300.0
2009-11-17 10:10:00,43.05,43.13,43.04,43.08,66400.0,23.1826,23.2257,23.1772,23.1988,66400.0
2009-11-17 10:20:00,43.07,43.12,42.99,43.0,101900.0,23.1934,23.2203,23.1503,23.1557,101900.0
2009-11-17 10:30:00,43.02,43.02,42.75,42.75,69900.0,23.1664,23.1664,23.0211,23.0211,69900.0
2009-11-17 10:40:00,42.75,42.79,42.71,42.78,69900.0,23.0211,23.0426,22.9995,23.0372,69900.0
2009-11-17 10:50:00,42.76,42.94,42.72,42.91,64300.0,23.0264,23.1234,23.0049,23.1072,64300.0
2009-11-17 11:00:00,42.92,43.0,42.9,42.97,30200.0,23.1126,23.1557,23.1018,23.1395,30200.0
2009-11-17 11:10:00,43.0,43.0,42.84,42.84,62000.0,23.1557,23.1557,23.0695,23.0695,62000.0
2009-11-17 11:20:00,42.83,42.96,42.81,42.96,41200.0,23.0641,23.1341,23.0534,23.1341,41200.0
2009-11-17 11:30:00,42.96,43.0,42.94,43.0,36800.0,23.1341,23.1557,23.1234,23.1557,36800.0
2009-11-17 11:40:00,43.02,43.02,42.91,42.92,29900.0,23.1664,23.1664,23.1072,23.1126,29900.0
2009-11-17 11:50:00,42.92,42.94,42.89,42.91,19800.0,23.1126,23.1234,23.0964,23.1072,19800.0
2009-11-17 12:00:00,42.9,42.91,42.86,42.9,23000.0,23.1018,23.1072,23.0803,23.1018,23000.0
2009-11-17 12:10:00,42.9,43.0,42.9,42.93,32400.0,23.1018,23.1557,23.1018,23.118,32400.0
2009-11-17 12:20:00,42.93,43.05,42.91,43.02,51200.0,23.118,23.1826,23.1072,23.1664,51200.0
2009-11-17 12:30:00,43.0,43.05,42.95,42.98,47700.0,23.1557,23.1826,23.1288,23.1449,47700.0
2009-11-17 12:40:00,42.98,42.99,42.87,42.88,32400.0,23.1449,23.1503,23.0857,23.0911,32400.0
2009-11-17 12:50:00,42.86,42.91,42.82,42.91,27800.0,23.0803,23.1072,23.0587,23.1072,27800.0
2009-11-17 13:00:00,42.91,42.94,42.78,42.86,70600.0,23.1072,23.1234,23.0372,23.0803,70600.0
2009-11-17 13:10:00,42.86,42.96,42.85,42.95,61600.0,23.0803,23.1341,23.0749,23.1288,61600.0
2009-11-17 13:20:00,42.95,42.97,42.92,42.94,41700.0,23.1288,23.1395,23.1126,23.1234,41700.0
2009-11-17 13:30:00,42.94,42.95,42.9,42.94,28900.0,23.1234,23.1288,23.1018,23.1234,28900.0
2009-11-17 13:40:00,42.94,43.06,42.94,43.04,53200.0,23.1234,23.188,23.1234,23.1772,53200.0
2009-11-17 13:50:00,43.04,43.05,42.92,42.96,32500.0,23.1772,23.1826,23.1126,23.1341,32500.0
2009-11-17 14:00:00,42.96,42.96,42.88,42.89,36600.0,23.1341,23.1341,23.0911,23.0964,36600.0
2009-11-17 14:10:00,42.88,42.94,42.86,42.91,54200.0,23.0911,23.1234,23.0803,23.1072,54200.0
2009-11-17 14:20:00,42.91,42.91,42.83,42.88,41100.0,23.1072,23.1072,23.0641,23.0911,41100.0
2009-11-17 14:30:00,42.86,42.87,42.84,42.87,16900.0,23.0803,23.0857,23.0695,23.0857,16900.0
2009-11-17 14:40:00,42.88,42.91,42.81,42.81,32900.0,23.0911,23.1072,23.0534,23.0534,32900.0
2009-11-17 14:50:00,42.81,42.85,42.73,42.85,57400.0,23.0534,23.0749,23.0103,23.0749,57400.0
2009-11-17 15:00:00,42.87,42.98,42.85,42.95,85700.0,23.0857,23.1449,23.0749,23.1288,85700.0
2009-11-17 15:10:00,42.94,42.98,42.89,42.92,63900.0,23.1234,23.1449,23.0964,23.1126,63900.0
2009-11-17 15:20:00,42.91,42.97,42.84,42.85,61000.0,23.1072,23.1395,23.0695,23.0749,61000.0
2009-11-17 15:30:00,42.84,42.86,42.72,42.74,102300.0,23.0695,23.0803,23.0049,23.0157,102300.0
2009-11-17 15:40:00,42.74,42.78,42.56,42.61,150600.0,23.0157,23.0372,22.9187,22.9457,150600.0
2009-11-17 15:50:00,42.6,42.62,42.31,42.37,149100.0,22.9403,22.951,22.7841,22.8164,149100.0
2009-11-18 09:30:00,42.34,42.48,42.3,42.44,106500.0,22.8003,22.8757,22.7787,22.8541,106500.0
2009-11-18 09:40:00,42.43,42.78,42.42,42.66,70400.0,22.8487,23.0372,22.8433,22.9726,70400.0
2009-11-18 09:50:00,42.64,42.68,42.39,42.45,82000.0,22.9618,22.9834,22.8272,22.8595,82000.0
2009-11-18 10:00:00,42.43,42.51,42.4,42.43,56800.0,22.8487,22.8918,22.8326,22.8487,56800.0
2009-11-18 10:10:00,42.44,42.46,42.29,42.39,68000.0,22.8541,22.8649,22.7733,22.8272,68000.0
2009-11-18 10:20:00,42.4,42.5,42.32,42.4,68300.0,22.8326,22.8864,22.7895,22.8326,68300.0
2009-11-18 10:30:00,42.42,42.69,42.42,42.69,51000.0,22.8433,22.9887,22.8433,22.9887,51000.0
2009-11-18 10:40:00,42.7,42.81,42.63,42.7,68300.0,22.9941,23.0534,22.9564,22.9941,68300.0
2009-11-18 10:50:00,42.72,42.73,42.56,42.61,31800.0,23.0049,23.0103,22.9187,22.9457,31800.0
2009-11-18 11:00:00,42.61,42.76,42.59,42.65,58700.0,22.9457,23.0264,22.9349,22.9672,58700.0
2009-11-18 11:10:00,42.67,42.7,42.58,42.7,39300.0,22.978,22.9941,22.9295,22.9941,39300.0
2009-11-18 11:20:00,42.7,42.77,42.69,42.71,31300.0,22.9941,23.0318,22.9887,22.9995,31300.0
2009-11-18 11:30:00,42.71,42.71,42.58,42.58,46400.0,22.9995,22.9995,22.9295,22.9295,46400.0
2009-11-18 11:40:00,42.58,42.71,42.58,42.7,39200.0,22.9295,22.9995,22.9295,22.9941,39200.0
2009-11-18 11:50:00,42.69,42.75,42.67,42.75,48400.0,22.9887,23.0211,22.978,23.0211,48400.0
2009-11-18 12:00:00,42.75,42.78,42.66,42.78,37500.0,23.0211,23.0372,22.9726,23.0372,37500.0
2009-11-18 12:10:00,42.77,42.79,42.64,42.65,33400.0,23.0318,23.0426,22.9618,22.9672,33400.0
2009-11-18 12:20:00,42.64,42.69,42.62,42.67,30600.0,22.9618,22.9887,22.951,22.978,30600.0
2009-11-18 12:30:00,42.67,42.72,42.63,42.68,35000.0,22.978,23.0049,22.9564,22.9834,35000.0
2009-11-18 12:40:00,42.69,42.7,42.62,42.62,49100.0,22.9887,22.9941,22.951,22.951,49100.0
2009-11-18 12:50:00,42.63,42.63,42.51,42.51,75300.0,22.9564,22.9564,22.8918,22.8918,75300.0
2009-11-18 13:00:00,42.52,42.54,42.44,42.52,60900.0,22.8972,22.908,22.8541,22.8972,60900.0
2009-11-18 13:10:00,42.53,42.56,42.47,42.5,45000.0,22.9026,22.9187,22.8703,22.8864,45000.0
2009-11-18 13:20:00,42.5,42.5,42.36,42.36,68900.0,22.8864,22.8864,22.811,22.811,68900.0
2009-11-18 13:30:00,42.37,42.48,42.37,42.48,72600.0,22.8164,22.8757,22.8164,22.8757,72600.0
2009-11-18 13:40:00,42.48,42.51,42.45,42.45,63500.0,22.8757,22.8918,22.8595,22.8595,63500.0
2009-11-18 13:50:00,42.44,42.49,42.41,42.41,31600.0,22.8541,22.881,22.838,22.838,31600.0
2009-11-18 14:00:00,42.41,42.49,42.41,42.49,45200.0,22.838,22.881,22.838,22.881,45200.0
2009-11-18 14:10:00,42.49,42.5,42.46,42.47,44000.0,22.881,22.8864,22.8649,22.8703,44000.0
2009-11-18 14:20:00,42.47,42.56,42.47,42.52,55400.0,22.8703,22.9187,22.8703,22.8972,55400.0
2009-11-18 14:30:00,42.52,42.53,42.5,42.52,18800.0,22.8972,22.9026,22.8864,22.8972,18800.0
2009-11-18 14:40:00,42.52,42.55,42.48,42.55,45400.0,22.8972,22.9134,22.8757,22.9134,45400.0
2009-11-18 14:50:00,42.57,42.62,42.54,42.61,66700.0,22.9241,22.951,22.908,22.9457,66700.0
2009-11-18 15:00:00,42.62,42.71,42.6,42.71,42500.0,22.951,22.9995,22.9403,22.9995,42500.0
2009-11-18 15:10:00,42.7,42.9,42.68,42.85,109200.0,22.9941,23.1018,22.9834,23.0749,109200.0
2009-11-18 15:20:00,42.87,42.98,42.84,42.97,70900.0,23.0857,23.1449,23.0695,23.1395,70900.0
2009-11-18 15:30:00,42.98,42.98,42.89,42.94,60500.0,23.1449,23.1449,23.0964,23.1234,60500.0
2009-11-18 15:40:00,42.93,43.18,42.92,43.16,180400.0,23.118,23.2526,23.1126,23.2418,180400.0
2009-11-18 15:50:00,43.15,43.23,43.11,43.12,144100.0,23.2365,23.2795,23.2149,23.2203,144100.0
2009-11-19 09:30:00,42.73,42.74,42.36,42.43,141300.0,23.0103,23.0157,22.811,22.8487,141300.0
2009-11-19 09:40:00,42.42,42.49,42.3,42.41,91400.0,22.8433,22.881,22.7787,22.838,91400.0
2009-11-19 09:50:00,42.4,42.42,42.19,42.41,111900.0,22.8326,22.8433,22.7195,22.838,111900.0
2009-11-19 10:00:00,42.39,42.43,42.17,42.35,106300.0,22.8272,22.8487,22.7087,22.8057,106300.0
2009-11-19 10:10:00,42.35,42.41,42.17,42.18,97400.0,22.8057,22.838,22.7087,22.7141,97400.0
2009-11-19 10:20:00,42.19,42.44,42.19,42.36,80300.0,22.7195,22.8541,22.7195,22.811,80300.0
2009-11-19 10:30:00,42.36,42.41,42.28,42.38,81700.0,22.811,22.838,22.768,22.8218,81700.0
2009-11-19 10:40:00,42.38,42.38,42.11,42.18,99400.0,22.8218,22.8218,22.6764,22.7141,99400.0
2009-11-19 10:50:00,42.16,42.2,42.13,42.14,48300.0,22.7033,22.7249,22.6872,22.6926,48300.0
2009-11-19 11:00:00,42.11,42.12,42.0,42.01,81700.0,22.6764,22.6818,22.6172,22.6226,81700.0
2009-11-19 11:10:00,42.01,42.11,42.0,42.03,37800.0,22.6226,22.6764,22.6172,22.6333,37800.0
2009-11-19 11:20:00,42.03,42.18,42.01,42.18,28000.0,22.6333,22.7141,22.6226,22.7141,28000.0
2009-11-19 11:30:00,42.17,42.19,42.06,42.06,56600.0,22.7087,22.7195,22.6495,22.6495,56600.0
2009-11-19 11:40:00,42.06,42.11,42.0,42.0,28400.0,22.6495,22.6764,22.6172,22.6172,28400.0
2009-11-19 11:50:00,41.99,42.13,41.95,42.12,22000.0,22.6118,22.6872,22.5902,22.6818,22000.0
2009-11-19 12:00:00,42.11,42.15,42.07,42.15,18300.0,22.6764,22.6979,22.6549,22.6979,18300.0
2009-11-19 12:10:00,42.16,42.18,42.06,42.07,26400.0,22.7033,22.7141,22.6495,22.6549,26400.0
2009-11-19 12:20:00,42.07,42.16,42.07,42.12,36500.0,22.6549,22.7033,22.6549,22.6818,36500.0
2009-11-19 12:30:00,42.13,42.2,42.12,42.14,38400.0,22.6872,22.7249,22.6818,22.6926,38400.0
2009-11-19 12:40:00,42.14,42.15,42.01,42.01,19000.0,22.6926,22.6979,22.6226,22.6226,19000.0
2009-11-19 12:50:00,42.0,42.06,41.98,42.05,26700.0,22.6172,22.6495,22.6064,22.6441,26700.0
2009-11-19 13:00:00,42.04,42.08,42.02,42.02,19800.0,22.6387,22.6603,22.6279,22.6279,19800.0
2009-11-19 13:10:00,42.03,42.04,41.95,41.95,23600.0,22.6333,22.6387,22.5902,22.5902,23600.0
2009-11-19 13:20:00,41.94,42.05,41.94,42.03,12600.0,22.5849,22.6441,22.5849,22.6333,12600.0
2009-11-19 13:30:00,42.03,42.18,42.03,42.15,26600.0,22.6333,22.7141,22.6333,22.6979,26600.0
2009-11-19 13:40:00,42.13,42.18,42.1,42.18,22500.0,22.6872,22.7141,22.671,22.7141,22500.0
2009-11-19 13:50:00,42.17,42.25,42.16,42.18,18500.0,22.7087,22.7518,22.7033,22.7141,18500.0
2009-11-19 14:00:00,42.18,42.19,42.07,42.08,34100.0,22.7141,22.7195,22.6549,22.6603,34100.0
2009-11-19 14:10:00,42.09,42.12,42.02,42.07,53900.0,22.6656,22.6818,22.6279,22.6549,53900.0
2009-11-19 14:20:00,42.07,42.19,42.07,42.12,39600.0,22.6549,22.7195,22.6549,22.6818,39600.0
2009-11-19 14:30:00,42.12,42.16,42.1,42.15,18400.0,22.6818,22.7033,22.671,22.6979,18400.0
2009-11-19 14:40:00,42.15,42.22,42.1,42.1,37200.0,22.6979,22.7356,22.671,22.671,37200.0
2009-11-19 14:50:00,42.1,42.21,42.09,42.11,29600.0,22.671,22.7303,22.6656,22.6764,29600.0
2009-11-19 15:00:00,42.1,42.15,42.06,42.1,56100.0,22.671,22.6979,22.6495,22.671,56100.0
2009-11-19 15:10:00,42.1,42.25,42.07,42.23,55600.0,22.671,22.7518,22.6549,22.741,55600.0
2009-11-19 15:20:00,42.22,42.22,42.17,42.18,29100.0,22.7356,22.7356,22.7087,22.7141,29100.0
2009-11-19 15:30:00,42.19,42.23,42.16,42.2,38900.0,22.7195,22.741,22.7033,22.7249,38900.0
2009-11-19 15:40:00,42.2,42.26,42.09,42.13,59000.0,22.7249,22.7572,22.6656,22.6872,59000.0
2009-11-19 15:50:00,42.13,42.14,42.03,42.13,55400.0,22.6872,22.6926,22.6333,22.6872,55400.0
2009-11-20 09:30:00,41.9,42.03,41.78,41.97,171900.0,22.5633,22.6333,22.4987,22.601,171900.0
2009-11-20 09:40:00,41.97,41.98,41.75,41.81,56600.0,22.601,22.6064,22.4825,22.5149,56600.0
2009-11-20 09:50:00,41.79,41.82,41.68,41.74,34800.0,22.5041,22.5202,22.4449,22.4772,34800.0
2009-11-20 10:00:00,41.78,41.84,41.69,41.83,60900.0,22.4987,22.531,22.4502,22.5256,60900.0
2009-11-20 10:10:00,41.83,41.92,41.8,41.91,53400.0,22.5256,22.5741,22.5095,22.5687,53400.0
2009-11-20 10:20:00,41.92,41.95,41.81,41.92,80100.0,22.5741,22.5902,22.5149,22.5741,80100.0
2009-11-20 10:30:00,41.94,41.94,41.78,41.83,57700.0,22.5849,22.5849,22.4987,22.5256,57700.0
2009-11-20 10:40:00,41.83,41.88,41.75,41.85,42200.0,22.5256,22.5526,22.4825,22.5364,42200.0
2009-11-20 10:50:00,41.84,41.88,41.78,41.8,45600.0,22.531,22.5526,22.4987,22.5095,45600.0
2009-11-20 11:00:00,41.8,41.93,41.79,41.86,43500.0,22.5095,22.5795,22.5041,22.5418,43500.0
2009-11-20 11:10:00,41.9,41.91,41.85,41.9,37800.0,22.5633,22.5687,22.5364,22.5633,37800.0
2009-11-20 11:20:00,41.91,41.93,41.88,41.91,22300.0,22.5687,22.5795,22.5526,22.5687,22300.0
2009-11-20 11:30:00,41.93,41.96,41.87,41.93,50600.0,22.5795,22.5956,22.5472,22.5795,50600.0
2009-11-20 11:40:00,41.92,42.04,41.9,42.0,36600.0,22.5741,22.6387,22.5633,22.6172,36600.0
2009-11-20 11:50:00,42.0,42.03,41.95,41.95,17100.0,22.6172,22.6333,22.5902,22.5902,17100.0
2009-11-20 12:00:00,41.94,42.0,41.92,41.96,33100.0,22.5849,22.6172,22.5741,22.5956,33100.0
2009-11-20 12:10:00,41.97,41.99,41.94,41.96,16000.0,22.601,22.6118,22.5849,22.5956,16000.0
2009-11-20 12:20:00,41.95,41.97,41.9,41.94,19700.0,22.5902,22.601,22.5633,22.5849,19700.0
2009-11-20 12:30:00,41.94,41.96,41.92,41.92,14300.0,22.5849,22.5956,22.5741,22.5741,14300.0
2009-11-20 12:40:00,41.93,41.95,41.9,41.9,24300.0,22.5795,22.5902,22.5633,22.5633,24300.0
2009-11-20 12:50:00,41.88,41.9,41.83,41.89,32300.0,22.5526,22.5633,22.5256,22.5579,32300.0
2009-11-20 13:00:00,41.89,41.95,41.89,41.93,27200.0,22.5579,22.5902,22.5579,22.5795,27200.0
2009-11-20 13:10:00,41.93,41.95,41.9,41.92,21100.0,22.5795,22.5902,22.5633,22.5741,21100.0
2009-11-20 13:20:00,41.91,41.94,41.9,41.94,13900.0,22.5687,22.5849,22.5633,22.5849,13900.0
2009-11-20 13:30:00,41.93,41.95,41.92,41.95,12500.0,22.5795,22.5902,22.5741,22.5902,12500.0
2009-11-20 13:40:00,41.95,42.05,41.91,42.0,48200.0,22.5902,22.6441,22.5687,22.6172,48200.0
2009-11-20 13:50:00,42.01,42.01,41.94,41.96,28300.0,22.6226,22.6226,22.5849,22.5956,28300.0
2009-11-20 14:00:00,41.96,42.0,41.93,41.96,22000.0,22.5956,22.6172,22.5795,22.5956,22000.0
2009-11-20 14:10:00,41.95,41.98,41.94,41.97,27400.0,22.5902,22.6064,22.5849,22.601,27400.0
2009-11-20 14:20:00,41.96,41.99,41.93,41.95,75200.0,22.5956,22.6118,22.5795,22.5902,75200.0
2009-11-20 14:30:00,41.94,42.01,41.94,41.99,55900.0,22.5849,22.6226,22.5849,22.6118,55900.0
2009-11-20 14:40:00,42.0,42.0,41.88,41.91,42100.0,22.6172,22.6172,22.5526,22.5687,42100.0
2009-11-20 14:50:00,41.92,41.93,41.87,41.88,23300.0,22.5741,22.5795,22.5472,22.5526,23300.0
2009-11-20 15:00:00,41.88,41.96,41.88,41.95,36900.0,22.5526,22.5956,22.5526,22.5902,36900.0
2009-11-20 15:10:00,41.95,41.96,41.92,41.96,24900.0,22.5902,22.5956,22.5741,22.5956,24900.0
2009-11-20 15:20:00,41.96,42.02,41.94,41.96,64300.0,22.5956,22.6279,22.5849,22.5956,64300.0
2009-11-20 15:30:00,41.96,42.05,41.95,41.95,63000.0,22.5956,22.6441,22.5902,22.5902,63000.0
2009-11-20 15:40:00,41.95,41.99,41.84,41.9,77600.0,22.5902,22.6118,22.531,22.5633,77600.0
2009-11-20 15:50:00,41.92,41.92,41.84,41.84,78100.0,22.5741,22.5741,22.531,22.531,78100.0
2009-11-23 09:30:00,42.58,43.0,42.57,42.82,92000.0,22.9295,23.1557,22.9241,23.0587,92000.0
2009-11-23 09:40:00,42.84,42.97,42.8,42.81,89400.0,23.0695,23.1395,23.048,23.0534,89400.0
2009-11-23 09:50:00,42.82,43.0,42.81,42.99,48800.0,23.0587,23.1557,23.0534,23.1503,48800.0
2009-11-23 10:00:00,42.86,43.02,42.86,42.92,144900.0,23.0803,23.1664,23.0803,23.1126,144900.0
2009-11-23 10:10:00,42.91,42.97,42.84,42.87,86500.0,23.1072,23.1395,23.0695,23.0857,86500.0
2009-11-23 10:20:00,42.86,42.88,42.69,42.73,90100.0,23.0803,23.0911,22.9887,23.0103,90100.0
2009-11-23 10:30:00,42.73,42.83,42.73,42.75,60500.0,23.0103,23.0641,23.0103,23.0211,60500.0
2009-11-23 10:40:00,42.75,42.75,42.56,42.59,62000.0,23.0211,23.0211,22.9187,22.9349,62000.0
2009-11-23 10:50:00,42.59,42.63,42.53,42.58,78400.0,22.9349,22.9564,22.9026,22.9295,78400.0
2009-11-23 11:00:00,42.59,42.66,42.55,42.65,29800.0,22.9349,22.9726,22.9134,22.9672,29800.0
2009-11-23 11:10:00,42.66,42.69,42.64,42.69,24700.0,22.9726,22.9887,22.9618,22.9887,24700.0
2009-11-23 11:20:00,42.69,42.72,42.63,42.66,34800.0,22.9887,23.0049,22.9564,22.9726,34800.0
2009-11-23 11:30:00,42.65,42.72,42.65,42.65,14200.0,22.9672,23.0049,22.9672,22.9672,14200.0
2009-11-23 11:40:00,42.65,42.66,42.6,42.63,35200.0,22.9672,22.9726,22.9403,22.9564,35200.0
2009-11-23 11:50:00,42.62,42.62,42.54,42.54,26200.0,22.951,22.951,22.908,22.908,26200.0
2009-11-23 12:00:00,42.53,42.59,42.52,42.59,34000.0,22.9026,22.9349,22.8972,22.9349,34000.0
2009-11-23 12:10:00,42.59,42.61,42.53,42.54,22900.0,22.9349,22.9457,22.9026,22.908,22900.0
2009-11-23 12:20:00,42.53,42.55,42.5,42.5,28100.0,22.9026,22.9134,22.8864,22.8864,28100.0
2009-11-23 12:30:00,42.5,42.51,42.38,42.48,54400.0,22.8864,22.8918,22.8218,22.8757,54400.0
2009-11-23 12:40:00,42.49,42.61,42.47,42.52,39000.0,22.881,22.9457,22.8703,22.8972,39000.0
2009-11-23 12:50:00,42.52,42.58,42.51,42.58,14100.0,22.8972,22.9295,22.8918,22.9295,14100.0
2009-11-23 13:00:00,42.58,42.58,42.48,42.51,23600.0,22.9295,22.9295,22.8757,22.8918,23600.0
2009-11-23 13:10:00,42.51,42.52,42.43,42.49,23300.0,22.8918,22.8972,22.8487,22.881,23300.0
2009-11-23 13:20:00,42.49,42.6,42.49,42.55,31400.0,22.881,22.9403,22.881,22.9134,31400.0
2009-11-23 13:30:00,42.57,42.62,42.52,42.6,27600.0,22.9241,22.951,22.8972,22.9403,27600.0
2009-11-23 13:40:00,42.6,42.64,42.55,42.63,21400.0,22.9403,22.9618,22.9134,22.9564,21400.0
2009-11-23 13:50:00,42.64,42.64,42.53,42.54,34400.0,22.9618,22.9618,22.9026,22.908,34400.0
2009-11-23 14:00:00,42.53,42.56,42.49,42.52,33800.0,22.9026,22.9187,22.881,22.8972,33800.0
2009-11-23 14:10:00,42.53,42.55,42.39,42.42,31100.0,22.9026,22.9134,22.8272,22.8433,31100.0
2009-11-23 14:20:00,42.42,42.47,42.4,42.45,22400.0,22.8433,22.8703,22.8326,22.8595,22400.0
2009-11-23 14:30:00,42.45,42.48,42.44,42.47,33600.0,22.8595,22.8757,22.8541,22.8703,33600.0
2009-11-23 14:40:00,42.47,42.49,42.43,42.46,32100.0,22.8703,22.881,22.8487,22.8649,32100.0
2009-11-23 14:50:00,42.46,42.46,42.36,42.37,38400.0,22.8649,22.8649,22.811,22.8164,38400.0
2009-11-23 15:00:00,42.35,42.42,42.34,42.39,60900.0,22.8057,22.8433,22.8003,22.8272,60900.0
2009-11-23 15:10:00,42.38,42.43,42.36,42.37,46800.0,22.8218,22.8487,22.811,22.8164,46800.0
2009-11-23 15:20:00,42.38,42.39,42.13,42.16,103100.0,22.8218,22.8272,22.6872,22.7033,103100.0
2009-11-23 15:30:00,42.16,42.21,42.02,42.21,114600.0,22.7033,22.7303,22.6279,22.7303,114600.0
2009-11-23 15:40:00,42.2,42.25,42.04,42.25,120200.0,22.7249,22.7518,22.6387,22.7518,120200.0
2009-11-23 15:50:00,42.25,42.39,42.2,42.36,171000.0,22.7518,22.8272,22.7249,22.811,171000.0
2009-11-24 09:30:00,42.32,42.37,42.11,42.13,77500.0,22.7895,22.8164,22.6764,22.6872,77500.0
2009-11-24 09:40:00,42.12,42.23,41.98,42.07,32400.0,22.6818,22.741,22.6064,22.6549,32400.0
2009-11-24 09:50:00,42.05,42.06,41.69,41.77,109100.0,22.6441,22.6495,22.4502,22.4933,109100.0
2009-11-24 10:00:00,41.77,41.93,41.68,41.71,122700.0,22.4933,22.5795,22.4449,22.461,122700.0
2009-11-24 10:10:00,41.76,41.78,41.68,41.73,34200.0,22.4879,22.4987,22.4449,22.4718,34200.0
2009-11-24 10:20:00,41.72,41.74,41.66,41.69,32300.0,22.4664,22.4772,22.4341,22.4502,32300.0
2009-11-24 10:30:00,41.68,41.87,41.67,41.83,51100.0,22.4449,22.5472,22.4395,22.5256,51100.0
2009-11-24 10:40:00,41.84,41.91,41.79,41.86,71500.0,22.531,22.5687,22.5041,22.5418,71500.0
2009-11-24 10:50:00,41.86,41.92,41.85,41.86,41000.0,22.5418,22.5741,22.5364,22.5418,41000.0
2009-11-24 11:00:00,41.86,41.87,41.79,41.81,35900.0,22.5418,22.5472,22.5041,22.5149,35900.0
2009-11-24 11:10:00,41.81,41.83,41.75,41.78,44900.0,22.5149,22.5256,22.4825,22.4987,44900.0
2009-11-24 11:20:00,41.78,41.8,41.71,41.72,37100.0,22.4987,22.5095,22.461,22.4664,37100.0
2009-11-24 11:30:00,41.73,41.81,41.69,41.76,62100.0,22.4718,22.5149,22.4502,22.4879,62100.0
2009-11-24 11:40:00,41.76,41.77,41.69,41.75,30900.0,22.4879,22.4933,22.4502,22.4825,30900.0
2009-11-24 11:50:00,41.73,41.78,41.71,41.78,28700.0,22.4718,22.4987,22.461,22.4987,28700.0
2009-11-24 12:00:00,41.78,41.78,41.69,41.71,63600.0,22.4987,22.4987,22.4502,22.461,63600.0
2009-11-24 12:10:00,41.72,41.77,41.71,41.73,30700.0,22.4664,22.4933,22.461,22.4718,30700.0
2009-11-24 12:20:00,41.74,41.74,41.69,41.69,12900.0,22.4772,22.4772,22.4502,22.4502,12900.0
2009-11-24 12:30:00,41.69,41.73,41.67,41.73,27600.0,22.4502,22.4718,22.4395,22.4718,27600.0
2009-11-24 12:40:00,41.72,41.73,41.66,41.7,27200.0,22.4664,22.4718,22.4341,22.4556,27200.0
2009-11-24 12:50:00,41.68,41.7,41.66,41.67,10100.0,22.4449,22.4556,22.4341,22.4395,10100.0
2009-11-24 13:00:00,41.68,41.75,41.67,41.74,61300.0,22.4449,22.4825,22.4395,22.4772,61300.0
2009-11-24 13:10:00,41.74,41.76,41.7,41.72,30900.0,22.4772,22.4879,22.4556,22.4664,30900.0
2009-11-24 13:20:00,41.71,41.72,41.67,41.68,13500.0,22.461,22.4664,22.4395,22.4449,13500.0
2009-11-24 13:30:00,41.69,41.72,41.67,41.7,37800.0,22.4502,22.4664,22.4395,22.4556,37800.0
2009-11-24 13:40:00,41.7,41.7,41.67,41.7,19500.0,22.4556,22.4556,22.4395,22.4556,19500.0
2009-11-24 13:50:00,41.7,41.7,41.66,41.67,26700.0,22.4556,22.4556,22.4341,22.4395,26700.0
2009-11-24 14:00:00,41.66,41.69,41.57,41.68,135600.0,22.4341,22.4502,22.3856,22.4449,135600.0
2009-11-24 14:10:00,41.69,41.73,41.64,41.66,51800.0,22.4502,22.4718,22.4233,22.4341,51800.0
2009-11-24 14:20:00,41.65,41.73,41.64,41.7,52400.0,22.4287,22.4718,22.4233,22.4556,52400.0
2009-11-24 14:30:00,41.71,41.72,41.68,41.69,31300.0,22.461,22.4664,22.4449,22.4502,31300.0
2009-11-24 14:40:00,41.69,41.86,41.68,41.82,50500.0,22.4502,22.5418,22.4449,22.5202,50500.0
2009-11-24 14:50:00,41.83,41.87,41.82,41.86,54300.0,22.5256,22.5472,22.5202,22.5418,54300.0
2009-11-24 15:00:00,41.85,41.86,41.8,41.82,52500.0,22.5364,22.5418,22.5095,22.5202,52500.0
2009-11-24 15:10:00,41.83,41.84,41.77,41.79,57700.0,22.5256,22.531,22.4933,22.5041,57700.0
2009-11-24 15:20:00,41.78,41.8,41.75,41.78,49500.0,22.4987,22.5095,22.4825,22.4987,49500.0
2009-11-24 15:30:00,41.78,41.78,41.72,41.75,99600.0,22.4987,22.4987,22.4664,22.4825,99600.0
2009-11-24 15:40:00,41.75,41.75,41.67,41.7,124800.0,22.4825,22.4825,22.4395,22.4556,124800.0
2009-11-24 15:50:00,41.71,41.75,41.67,41.72,76800.0,22.461,22.4825,22.4395,22.4664,76800.0
2009-11-25 09:30:00,41.96,42.1,41.89,42.1,153500.0,22.5956,22.671,22.5579,22.671,153500.0
2009-11-25 09:40:00,42.08,42.11,41.91,41.92,27000.0,22.6603,22.6764,22.5687,22.5741,27000.0
2009-11-25 09:50:00,41.92,41.95,41.82,41.92,23000.0,22.5741,22.5902,22.5202,22.5741,23000.0
2009-11-25 10:00:00,41.94,42.02,41.88,41.94,45400.0,22.5849,22.6279,22.5526,22.5849,45400.0
2009-11-25 10:10:00,41.96,42.03,41.89,42.03,66900.0,22.5956,22.6333,22.5579,22.6333,66900.0
2009-11-25 10:20:00,42.02,42.03,41.92,42.0,46400.0,22.6279,22.6333,22.5741,22.6172,46400.0
2009-11-25 10:30:00,42.01,42.04,41.95,42.01,48900.0,22.6226,22.6387,22.5902,22.6226,48900.0
2009-11-25 10:40:00,42.01,42.07,41.99,42.05,55300.0,22.6226,22.6549,22.6118,22.6441,55300.0
2009-11-25 10:50:00,42.04,42.07,42.01,42.03,33100.0,22.6387,22.6549,22.6226,22.6333,33100.0
2009-11-25 11:00:00,42.04,42.13,42.04,42.11,47200.0,22.6387,22.6872,22.6387,22.6764,47200.0
2009-11-25 11:10:00,42.1,42.18,42.08,42.18,35600.0,22.671,22.7141,22.6603,22.7141,35600.0
2009-11-25 11:20:00,42.19,42.19,42.09,42.11,37300.0,22.7195,22.7195,22.6656,22.6764,37300.0
2009-11-25 11:30:00,42.11,42.13,42.07,42.13,17600.0,22.6764,22.6872,22.6549,22.6872,17600.0
2009-11-25 11:40:00,42.12,42.13,42.1,42.11,25100.0,22.6818,22.6872,22.671,22.6764,25100.0
2009-11-25 11:50:00,42.12,42.12,42.03,42.04,21500.0,22.6818,22.6818,22.6333,22.6387,21500.0
2009-11-25 12:00:00,42.05,42.06,41.95,41.95,47800.0,22.6441,22.6495,22.5902,22.5902,47800.0
2009-11-25 12:10:00,41.95,41.96,41.86,41.91,27400.0,22.5902,22.5956,22.5418,22.5687,27400.0
2009-11-25 12:20:00,41.91,41.92,41.87,41.92,19100.0,22.5687,22.5741,22.5472,22.5741,19100.0
2009-11-25 12:30:00,41.91,41.92,41.86,41.87,30300.0,22.5687,22.5741,22.5418,22.5472,30300.0
2009-11-25 12:40:00,41.86,41.89,41.85,41.87,18800.0,22.5418,22.5579,22.5364,22.5472,18800.0
2009-11-25 12:50:00,41.87,41.93,41.86,41.92,15900.0,22.5472,22.5795,22.5418,22.5741,15900.0
2009-11-25 13:00:00,41.91,41.98,41.88,41.97,29900.0,22.5687,22.6064,22.5526,22.601,29900.0
2009-11-25 13:10:00,41.97,41.97,41.92,41.92,19100.0,22.601,22.601,22.5741,22.5741,19100.0
2009-11-25 13:20:00,41.93,41.94,41.9,41.91,16200.0,22.5795,22.5849,22.5633,22.5687,16200.0
2009-11-25 13:30:00,41.92,41.93,41.9,41.91,12100.0,22.5741,22.5795,22.5633,22.5687,12100.0
2009-11-25 13:40:00,41.92,41.93,41.9,41.92,7700.0,22.5741,22.5795,22.5633,22.5741,7700.0
2009-11-25 13:50:00,41.91,41.91,41.87,41.88,28500.0,22.5687,22.5687,22.5472,22.5526,28500.0
2009-11-25 14:00:00,41.88,41.92,41.88,41.88,7800.0,22.5526,22.5741,22.5526,22.5526,7800.0
2009-11-25 14:10:00,41.88,41.91,41.87,41.89,48200.0,22.5526,22.5687,22.5472,22.5579,48200.0
2009-11-25 14:20:00,41.88,41.92,41.87,41.88,32500.0,22.5526,22.5741,22.5472,22.5526,32500.0
2009-11-25 14:30:00,41.87,41.88,41.82,41.82,17100.0,22.5472,22.5526,22.5202,22.5202,17100.0
2009-11-25 14:40:00,41.83,41.91,41.82,41.87,35700.0,22.5256,22.5687,22.5202,22.5472,35700.0
2009-11-25 14:50:00,41.87,41.87,41.82,41.83,21000.0,22.5472,22.5472,22.5202,22.5256,21000.0
2009-11-25 15:00:00,41.83,41.83,41.77,41.81,55000.0,22.5256,22.5256,22.4933,22.5149,55000.0
2009-11-25 15:10:00,41.8,41.86,41.8,41.84,42500.0,22.5095,22.5418,22.5095,22.531,42500.0
2009-11-25 15:20:00,41.83,41.85,41.8,41.81,24300.0,22.5256,22.5364,22.5095,22.5149,24300.0
2009-11-25 15:30:00,41.8,41.83,41.76,41.8,57600.0,22.5095,22.5256,22.4879,22.5095,57600.0
2009-11-25 15:40:00,41.81,41.83,41.78,41.82,58700.0,22.5149,22.5256,22.4987,22.5202,58700.0
2009-11-25 15:50:00,41.82,41.9,41.82,41.9,90600.0,22.5202,22.5633,22.5202,22.5633,90600.0
2009-11-27 09:30:00,40.66,40.94,40.47,40.9,163400.0,21.8956,22.0464,21.7933,22.0248,163400.0
2009-11-27 09:40:00,40.88,40.95,40.73,40.77,41300.0,22.014,22.0517,21.9333,21.9548,41300.0
2009-11-27 09:50:00,40.75,40.98,40.72,40.97,77100.0,21.944,22.0679,21.9279,22.0625,77100.0
2009-11-27 10:00:00,40.97,41.16,40.91,40.92,60700.0,22.0625,22.1648,22.0302,22.0356,60700.0
2009-11-27 10:10:00,40.95,41.08,40.95,41.03,57500.0,22.0517,22.1217,22.0517,22.0948,57500.0
2009-11-27 10:20:00,41.06,41.16,41.03,41.06,43000.0,22.111,22.1648,22.0948,22.111,43000.0
2009-11-27 10:30:00,41.05,41.15,41.0,41.09,40800.0,22.1056,22.1594,22.0787,22.1271,40800.0
2009-11-27 10:40:00,41.08,41.15,41.04,41.12,29400.0,22.1217,22.1594,22.1002,22.1433,29400.0
2009-11-27 10:50:00,41.11,41.29,41.08,41.12,50100.0,22.1379,22.2348,22.1217,22.1433,50100.0
2009-11-27 11:00:00,41.12,41.41,41.11,41.35,60800.0,22.1433,22.2995,22.1379,22.2671,60800.0
2009-11-27 11:10:00,41.34,41.4,41.27,41.3,47500.0,22.2618,22.2941,22.2241,22.2402,47500.0
2009-11-27 11:20:00,41.3,41.34,41.25,41.29,46600.0,22.2402,22.2618,22.2133,22.2348,46600.0
2009-11-27 11:30:00,41.28,41.31,41.14,41.18,58800.0,22.2295,22.2456,22.1541,22.1756,58800.0
2009-11-27 11:40:00,41.18,41.34,41.17,41.25,42600.0,22.1756,22.2618,22.1702,22.2133,42600.0
2009-11-27 11:50:00,41.26,41.31,41.15,41.15,39700.0,22.2187,22.2456,22.1594,22.1594,39700.0
2009-11-27 12:00:00,41.15,41.16,41.01,41.08,67200.0,22.1594,22.1648,22.0841,22.1217,67200.0
2009-11-27 12:10:00,41.08,41.1,40.92,40.92,30000.0,22.1217,22.1325,22.0356,22.0356,30000.0
2009-11-27 12:20:00,40.94,40.96,40.86,40.92,49400.0,22.0464,22.0571,22.0033,22.0356,49400.0
2009-11-27 12:30:00,40.92,41.02,40.89,40.95,56200.0,22.0356,22.0894,22.0194,22.0517,56200.0
2009-11-27 12:40:00,40.95,41.06,40.89,41.01,53500.0,22.0517,22.111,22.0194,22.0841,53500.0
2009-11-27 12:50:00,40.99,41.01,40.6,40.66,150200.0,22.0733,22.0841,21.8633,21.8956,150200.0
2009-11-27 13:00:00,40.65,40.87,40.6,40.73,4500.0,21.8902,22.0087,21.8633,21.9333,4500.0
2009-11-27 13:10:00,40.68,40.68,40.68,40.68,100.0,21.9063,21.9063,21.9063,21.9063,100.0
2009-11-27 13:20:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 13:30:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 13:40:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 13:50:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:00:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:10:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:20:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:30:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:40:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:50:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:00:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:10:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:20:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:30:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:40:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:50:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-30 09:30:00,40.81,40.88,40.5,40.65,196800.0,21.9764,22.014,21.8094,21.8902,196800.0
2009-11-30 09:40:00,40.65,40.76,40.56,40.72,97900.0,21.8902,21.9494,21.8417,21.9279,97900.0
2009-11-30 09:50:00,40.7,40.97,40.68,40.85,85900.0,21.9171,22.0625,21.9063,21.9979,85900.0
2009-11-30 10:00:00,40.86,41.05,40.84,41.04,66400.0,22.0033,22.1056,21.9925,22.1002,66400.0
2009-11-30 10:10:00,41.02,41.14,40.98,41.08,52800.0,22.0894,22.1541,22.0679,22.1217,52800.0
2009-11-30 10:20:00,41.08,41.22,41.08,41.17,62900.0,22.1217,22.1971,22.1217,22.1702,62900.0
2009-11-30 10:30:00,41.19,41.24,41.09,41.1,51700.0,22.181,22.2079,22.1271,22.1325,51700.0
2009-11-30 10:40:00,41.1,41.16,41.02,41.08,57800.0,22.1325,22.1648,22.0894,22.1217,57800.0
2009-11-30 10:50:00,41.06,41.09,40.97,41.01,27900.0,22.111,22.1271,22.0625,22.0841,27900.0
2009-11-30 11:00:00,41.0,41.01,40.87,40.95,61300.0,22.0787,22.0841,22.0087,22.0517,61300.0
2009-11-30 11:10:00,40.97,41.04,40.9,41.03,52700.0,22.0625,22.1002,22.0248,22.0948,52700.0
2009-11-30 11:20:00,41.03,41.05,40.93,40.98,47900.0,22.0948,22.1056,22.041,22.0679,47900.0
2009-11-30 11:30:00,40.97,40.97,40.88,40.92,37500.0,22.0625,22.0625,22.014,22.0356,37500.0
2009-11-30 11:40:00,40.93,41.04,40.91,40.96,45800.0,22.041,22.1002,22.0302,22.0571,45800.0
2009-11-30 11:50:00,40.97,41.03,40.91,41.03,59800.0,22.0625,22.0948,22.0302,22.0948,59800.0
2009-11-30 12:00:00,41.03,41.07,41.0,41.04,28500.0,22.0948,22.1164,22.0787,22.1002,28500.0
2009-11-30 12:10:00,41.03,41.1,41.0,41.04,49100.0,22.0948,22.1325,22.0787,22.1002,49100.0
2009-11-30 12:20:00,41.04,41.08,41.03,41.07,14200.0,22.1002,22.1217,22.0948,22.1164,14200.0
2009-11-30 12:30:00,41.09,41.1,40.94,41.06,54100.0,22.1271,22.1325,22.0464,22.111,54100.0
2009-11-30 12:40:00,41.08,41.09,41.02,41.06,22700.0,22.1217,22.1271,22.0894,22.111,22700.0
2009-11-30 12:50:00,41.05,41.1,41.04,41.06,13900.0,22.1056,22.1325,22.1002,22.111,13900.0
2009-11-30 13:00:00,41.07,41.1,41.03,41.08,19800.0,22.1164,22.1325,22.0948,22.1217,19800.0
2009-11-30 13:10:00,41.06,41.1,41.03,41.1,14700.0,22.111,22.1325,22.0948,22.1325,14700.0
2009-11-30 13:20:00,41.1,41.16,41.08,41.16,8700.0,22.1325,22.1648,22.1217,22.1648,8700.0
2009-11-30 13:30:00,41.17,41.23,41.13,41.19,45900.0,22.1702,22.2025,22.1487,22.181,45900.0
2009-11-30 13:40:00,41.2,41.2,41.04,41.14,45000.0,22.1864,22.1864,22.1002,22.1541,45000.0
2009-11-30 13:50:00,41.13,41.28,41.11,41.22,82000.0,22.1487,22.2295,22.1379,22.1971,82000.0
2009-11-30 14:00:00,41.23,41.29,41.22,41.26,67000.0,22.2025,22.2348,22.1971,22.2187,67000.0
2009-11-30 14:10:00,41.25,41.28,41.21,41.27,24600.0,22.2133,22.2295,22.1918,22.2241,24600.0
2009-11-30 14:20:00,41.26,41.26,41.2,41.26,106400.0,22.2187,22.2187,22.1864,22.2187,106400.0
2009-11-30 14:30:00,41.25,41.27,41.19,41.19,22100.0,22.2133,22.2241,22.181,22.181,22100.0
2009-11-30 14:40:00,41.18,41.22,41.16,41.18,31300.0,22.1756,22.1971,22.1648,22.1756,31300.0
2009-11-30 14:50:00,41.18,41.22,41.15,41.19,33200.0,22.1756,22.1971,22.1594,22.181,33200.0
2009-11-30 15:00:00,41.21,41.38,41.19,41.38,49600.0,22.1918,22.2833,22.181,22.2833,49600.0
2009-11-30 15:10:00,41.38,41.49,41.31,41.46,70700.0,22.2833,22.3425,22.2456,22.3264,70700.0
2009-11-30 15:20:00,41.47,41.64,41.46,41.55,79200.0,22.3318,22.4233,22.3264,22.3748,79200.0
2009-11-30 15:30:00,41.55,41.8,41.55,41.8,79600.0,22.3748,22.5095,22.3748,22.5095,79600.0
2009-11-30 15:40:00,41.8,42.15,41.79,42.12,116000.0,22.5095,22.6979,22.5041,22.6818,116000.0
2009-11-30 15:50:00,42.1,42.36,41.99,42.21,149500.0,22.671,22.811,22.6118,22.7303,149500.0
2009-12-01 09:30:00,42.6,42.78,42.54,42.63,159600.0,22.9403,23.0372,22.908,22.9564,159600.0
2009-12-01 09:40:00,42.64,42.72,42.46,42.52,95700.0,22.9618,23.0049,22.8649,22.8972,95700.0
2009-12-01 09:50:00,42.52,42.6,42.45,42.53,49700.0,22.8972,22.9403,22.8595,22.9026,49700.0
2009-12-01 10:00:00,42.51,42.59,42.33,42.4,142900.0,22.8918,22.9349,22.7949,22.8326,142900.0
2009-12-01 10:10:00,42.39,42.43,42.31,42.36,141500.0,22.8272,22.8487,22.7841,22.811,141500.0
2009-12-01 10:20:00,42.34,42.4,42.18,42.39,78500.0,22.8003,22.8326,22.7141,22.8272,78500.0
2009-12-01 10:30:00,42.39,42.47,42.35,42.35,45900.0,22.8272,22.8703,22.8057,22.8057,45900.0
2009-12-01 10:40:00,42.34,42.4,42.32,42.35,48500.0,22.8003,22.8326,22.7895,22.8057,48500.0
2009-12-01 10:50:00,42.35,42.41,42.34,42.4,39900.0,22.8057,22.838,22.8003,22.8326,39900.0
2009-12-01 11:00:00,42.41,42.5,42.4,42.48,31000.0,22.838,22.8864,22.8326,22.8757,31000.0
2009-12-01 11:10:00,42.47,42.68,42.41,42.67,55700.0,22.8703,22.9834,22.838,22.978,55700.0
2009-12-01 11:20:00,42.69,42.73,42.63,42.65,66800.0,22.9887,23.0103,22.9564,22.9672,66800.0
2009-12-01 11:30:00,42.64,42.65,42.53,42.61,105600.0,22.9618,22.9672,22.9026,22.9457,105600.0
2009-12-01 11:40:00,42.62,42.64,42.59,42.59,11600.0,22.951,22.9618,22.9349,22.9349,11600.0
2009-12-01 11:50:00,42.6,42.64,42.58,42.64,54100.0,22.9403,22.9618,22.9295,22.9618,54100.0
2009-12-01 12:00:00,42.64,42.87,42.63,42.87,49700.0,22.9618,23.0857,22.9564,23.0857,49700.0
2009-12-01 12:10:00,42.87,43.04,42.87,43.03,39100.0,23.0857,23.1772,23.0857,23.1718,39100.0
2009-12-01 12:20:00,43.01,43.01,42.81,42.81,51200.0,23.1611,23.1611,23.0534,23.0534,51200.0
2009-12-01 12:30:00,42.82,42.89,42.8,42.81,35500.0,23.0587,23.0964,23.048,23.0534,35500.0
2009-12-01 12:40:00,42.81,42.84,42.74,42.77,30600.0,23.0534,23.0695,23.0157,23.0318,30600.0
2009-12-01 12:50:00,42.77,42.79,42.74,42.75,22600.0,23.0318,23.0426,23.0157,23.0211,22600.0
2009-12-01 13:00:00,42.74,42.78,42.74,42.77,11400.0,23.0157,23.0372,23.0157,23.0318,11400.0
2009-12-01 13:10:00,42.78,42.95,42.78,42.95,77400.0,23.0372,23.1288,23.0372,23.1288,77400.0
2009-12-01 13:20:00,42.95,43.0,42.94,42.96,49400.0,23.1288,23.1557,23.1234,23.1341,49400.0
2009-12-01 13:30:00,42.97,43.04,42.97,43.01,51800.0,23.1395,23.1772,23.1395,23.1611,51800.0
2009-12-01 13:40:00,43.01,43.02,42.94,42.98,28500.0,23.1611,23.1664,23.1234,23.1449,28500.0
2009-12-01 13:50:00,42.98,43.0,42.93,42.94,13800.0,23.1449,23.1557,23.118,23.1234,13800.0
2009-12-01 14:00:00,42.94,42.99,42.94,42.96,23600.0,23.1234,23.1503,23.1234,23.1341,23600.0
2009-12-01 14:10:00,42.94,42.95,42.89,42.89,21700.0,23.1234,23.1288,23.0964,23.0964,21700.0
2009-12-01 14:20:00,42.9,42.97,42.9,42.97,35200.0,23.1018,23.1395,23.1018,23.1395,35200.0
2009-12-01 14:30:00,42.95,42.97,42.92,42.95,23100.0,23.1288,23.1395,23.1126,23.1288,23100.0
2009-12-01 14:40:00,42.94,42.97,42.82,42.87,62500.0,23.1234,23.1395,23.0587,23.0857,62500.0
2009-12-01 14:50:00,42.87,42.87,42.71,42.78,49400.0,23.0857,23.0857,22.9995,23.0372,49400.0
2009-12-01 15:00:00,42.78,42.8,42.71,42.8,54800.0,23.0372,23.048,22.9995,23.048,54800.0
2009-12-01 15:10:00,42.81,42.9,42.8,42.87,30800.0,23.0534,23.1018,23.048,23.0857,30800.0
2009-12-01 15:20:00,42.87,42.87,42.78,42.84,50100.0,23.0857,23.0857,23.0372,23.0695,50100.0
2009-12-01 15:30:00,42.85,42.85,42.64,42.69,66700.0,23.0749,23.0749,22.9618,22.9887,66700.0
2009-12-01 15:40:00,42.69,42.88,42.67,42.84,87100.0,22.9887,23.0911,22.978,23.0695,87100.0
2009-12-01 15:50:00,42.84,42.86,42.8,42.84,73700.0,23.0695,23.0803,23.048,23.0695,73700.0
2009-12-02 09:30:00,42.66,43.16,42.66,43.05,98400.0,22.9726,23.2418,22.9726,23.1826,98400.0
2009-12-02 09:40:00,43.07,43.15,42.98,43.07,60900.0,23.1934,23.2365,23.1449,23.1934,60900.0
2009-12-02 09:50:00,43.1,43.12,42.98,43.04,87000.0,23.2095,23.2203,23.1449,23.1772,87000.0
2009-12-02 10:00:00,43.03,43.14,42.99,43.14,46400.0,23.1718,23.2311,23.1503,23.2311,46400.0
2009-12-02 10:10:00,43.15,43.49,43.15,43.42,134900.0,23.2365,23.4195,23.2365,23.3818,134900.0
2009-12-02 10:20:00,43.42,43.44,43.32,43.32,61800.0,23.3818,23.3926,23.328,23.328,61800.0
2009-12-02 10:30:00,43.32,43.39,43.3,43.37,90000.0,23.328,23.3657,23.3172,23.3549,90000.0
2009-12-02 10:40:00,43.38,43.39,43.28,43.31,40800.0,23.3603,23.3657,23.3065,23.3226,40800.0
2009-12-02 10:50:00,43.31,43.34,43.23,43.34,32200.0,23.3226,23.3388,23.2795,23.3388,32200.0
2009-12-02 11:00:00,43.33,43.35,43.16,43.21,67200.0,23.3334,23.3442,23.2418,23.2688,67200.0
2009-12-02 11:10:00,43.21,43.21,43.05,43.1,72700.0,23.2688,23.2688,23.1826,23.2095,72700.0
2009-12-02 11:20:00,43.11,43.17,43.04,43.16,41700.0,23.2149,23.2472,23.1772,23.2418,41700.0
2009-12-02 11:30:00,43.17,43.37,43.15,43.36,36000.0,23.2472,23.3549,23.2365,23.3495,36000.0
2009-12-02 11:40:00,43.35,43.37,43.29,43.32,31200.0,23.3442,23.3549,23.3118,23.328,31200.0
2009-12-02 11:50:00,43.32,43.34,43.27,43.34,46800.0,23.328,23.3388,23.3011,23.3388,46800.0
2009-12-02 12:00:00,43.34,43.45,43.34,43.36,25600.0,23.3388,23.398,23.3388,23.3495,25600.0
2009-12-02 12:10:00,43.36,43.39,43.21,43.26,36900.0,23.3495,23.3657,23.2688,23.2957,36900.0
2009-12-02 12:20:00,43.26,43.29,43.1,43.29,72700.0,23.2957,23.3118,23.2095,23.3118,72700.0
2009-12-02 12:30:00,43.3,43.3,43.19,43.26,17600.0,23.3172,23.3172,23.258,23.2957,17600.0
2009-12-02 12:40:00,43.26,43.28,43.2,43.27,13900.0,23.2957,23.3065,23.2634,23.3011,13900.0
2009-12-02 12:50:00,43.26,43.26,43.21,43.21,12500.0,23.2957,23.2957,23.2688,23.2688,12500.0
2009-12-02 13:00:00,43.22,43.28,43.21,43.26,25100.0,23.2741,23.3065,23.2688,23.2957,25100.0
2009-12-02 13:10:00,43.26,43.28,43.21,43.25,25300.0,23.2957,23.3065,23.2688,23.2903,25300.0
2009-12-02 13:20:00,43.25,43.27,43.18,43.22,12600.0,23.2903,23.3011,23.2526,23.2741,12600.0
2009-12-02 13:30:00,43.2,43.27,43.18,43.21,29400.0,23.2634,23.3011,23.2526,23.2688,29400.0
2009-12-02 13:40:00,43.21,43.31,43.18,43.31,39800.0,23.2688,23.3226,23.2526,23.3226,39800.0
2009-12-02 13:50:00,43.33,43.33,43.25,43.31,38400.0,23.3334,23.3334,23.2903,23.3226,38400.0
2009-12-02 14:00:00,43.31,43.35,43.22,43.29,69100.0,23.3226,23.3442,23.2741,23.3118,69100.0
2009-12-02 14:10:00,43.3,43.32,43.17,43.2,43300.0,23.3172,23.328,23.2472,23.2634,43300.0
2009-12-02 14:20:00,43.22,43.28,43.17,43.26,40100.0,23.2741,23.3065,23.2472,23.2957,40100.0
2009-12-02 14:30:00,43.26,43.32,43.2,43.32,37400.0,23.2957,23.328,23.2634,23.328,37400.0
2009-12-02 14:40:00,43.32,43.41,43.29,43.39,20600.0,23.328,23.3765,23.3118,23.3657,20600.0
2009-12-02 14:50:00,43.37,43.4,43.35,43.38,58500.0,23.3549,23.3711,23.3442,23.3603,58500.0
2009-12-02 15:00:00,43.39,43.4,43.33,43.34,73200.0,23.3657,23.3711,23.3334,23.3388,73200.0
2009-12-02 15:10:00,43.34,43.36,43.29,43.36,71000.0,23.3388,23.3495,23.3118,23.3495,71000.0
2009-12-02 15:20:00,43.34,43.37,43.29,43.34,60200.0,23.3388,23.3549,23.3118,23.3388,60200.0
2009-12-02 15:30:00,43.33,43.37,43.31,43.34,89200.0,23.3334,23.3549,23.3226,23.3388,89200.0
2009-12-02 15:40:00,43.35,43.74,43.35,43.73,233200.0,23.3442,23.5542,23.3442,23.5488,233200.0
2009-12-02 15:50:00,43.73,43.74,43.47,43.51,126400.0,23.5488,23.5542,23.4088,23.4303,126400.0
2009-12-03 09:30:00,43.75,43.95,43.65,43.87,85900.0,23.5596,23.6673,23.5057,23.6242,85900.0
2009-12-03 09:40:00,43.88,44.29,43.88,44.23,138800.0,23.6296,23.8503,23.6296,23.818,138800.0
2009-12-03 09:50:00,44.24,44.27,44.1,44.17,87300.0,23.8234,23.8396,23.748,23.7857,87300.0
2009-12-03 10:00:00,44.15,44.17,43.98,44.1,159400.0,23.775,23.7857,23.6834,23.748,159400.0
2009-12-03 10:10:00,44.12,44.18,43.88,43.9,159100.0,23.7588,23.7911,23.6296,23.6403,159100.0
2009-12-03 10:20:00,43.9,44.07,43.86,44.07,93000.0,23.6403,23.7319,23.6188,23.7319,93000.0
2009-12-03 10:30:00,44.07,44.08,43.83,43.83,54300.0,23.7319,23.7373,23.6026,23.6026,54300.0
2009-12-03 10:40:00,43.82,43.88,43.7,43.86,120100.0,23.5973,23.6296,23.5326,23.6188,120100.0
2009-12-03 10:50:00,43.84,44.01,43.83,44.01,105200.0,23.608,23.6996,23.6026,23.6996,105200.0
2009-12-03 11:00:00,44.0,44.09,43.96,43.99,69400.0,23.6942,23.7426,23.6726,23.6888,69400.0
2009-12-03 11:10:00,43.97,44.02,43.91,43.95,59400.0,23.678,23.705,23.6457,23.6673,59400.0
2009-12-03 11:20:00,43.95,44.08,43.95,44.0,98100.0,23.6673,23.7373,23.6673,23.6942,98100.0
2009-12-03 11:30:00,43.99,44.05,43.92,43.92,96900.0,23.6888,23.7211,23.6511,23.6511,96900.0
2009-12-03 11:40:00,43.91,43.96,43.87,43.89,54400.0,23.6457,23.6726,23.6242,23.6349,54400.0
2009-12-03 11:50:00,43.89,43.99,43.89,43.97,79100.0,23.6349,23.6888,23.6349,23.678,79100.0
2009-12-03 12:00:00,43.96,44.0,43.93,43.94,76400.0,23.6726,23.6942,23.6565,23.6619,76400.0
2009-12-03 12:10:00,43.95,44.0,43.92,44.0,54200.0,23.6673,23.6942,23.6511,23.6942,54200.0
2009-12-03 12:20:00,44.0,44.02,43.92,43.92,62100.0,23.6942,23.705,23.6511,23.6511,62100.0
2009-12-03 12:30:00,43.92,43.97,43.89,43.95,60400.0,23.6511,23.678,23.6349,23.6673,60400.0
2009-12-03 12:40:00,43.94,43.99,43.94,43.96,94300.0,23.6619,23.6888,23.6619,23.6726,94300.0
2009-12-03 12:50:00,43.95,44.01,43.94,44.01,28800.0,23.6673,23.6996,23.6619,23.6996,28800.0
2009-12-03 13:00:00,44.01,44.04,43.98,44.03,52700.0,23.6996,23.7157,23.6834,23.7103,52700.0
2009-12-03 13:10:00,44.04,44.12,44.01,44.11,75800.0,23.7157,23.7588,23.6996,23.7534,75800.0
2009-12-03 13:20:00,44.1,44.13,44.06,44.11,48500.0,23.748,23.7642,23.7265,23.7534,48500.0
2009-12-03 13:30:00,44.13,44.23,44.11,44.2,31000.0,23.7642,23.818,23.7534,23.8019,31000.0
2009-12-03 13:40:00,44.2,44.22,44.12,44.13,28300.0,23.8019,23.8127,23.7588,23.7642,28300.0
2009-12-03 13:50:00,44.13,44.15,44.11,44.14,24000.0,23.7642,23.775,23.7534,23.7696,24000.0
2009-12-03 14:00:00,44.14,44.16,44.02,44.03,48600.0,23.7696,23.7803,23.705,23.7103,48600.0
2009-12-03 14:10:00,44.03,44.04,43.88,43.89,53400.0,23.7103,23.7157,23.6296,23.6349,53400.0
2009-12-03 14:20:00,43.88,43.91,43.75,43.75,47300.0,23.6296,23.6457,23.5596,23.5596,47300.0
2009-12-03 14:30:00,43.73,43.78,43.63,43.65,57200.0,23.5488,23.5757,23.4949,23.5057,57200.0
2009-12-03 14:40:00,43.65,43.76,43.65,43.66,73900.0,23.5057,23.5649,23.5057,23.5111,73900.0
2009-12-03 14:50:00,43.65,43.67,43.38,43.41,181600.0,23.5057,23.5165,23.3603,23.3765,181600.0
2009-12-03 15:00:00,43.4,43.47,43.38,43.42,63000.0,23.3711,23.4088,23.3603,23.3818,63000.0
2009-12-03 15:10:00,43.43,43.46,43.32,43.41,88400.0,23.3872,23.4034,23.328,23.3765,88400.0
2009-12-03 15:20:00,43.42,43.43,43.25,43.3,113100.0,23.3818,23.3872,23.2903,23.3172,113100.0
2009-12-03 15:30:00,43.3,43.38,43.27,43.28,95000.0,23.3172,23.3603,23.3011,23.3065,95000.0
2009-12-03 15:40:00,43.28,43.29,43.01,43.02,231000.0,23.3065,23.3118,23.1611,23.1664,231000.0
2009-12-03 15:50:00,43.01,43.09,42.89,43.03,201500.0,23.1611,23.2041,23.0964,23.1718,201500.0
2009-12-04 09:30:00,44.13,44.24,43.97,44.17,222200.0,23.7642,23.8234,23.678,23.7857,222200.0
2009-12-04 09:40:00,44.19,44.62,44.18,44.53,151400.0,23.7965,24.0281,23.7911,23.9796,151400.0
2009-12-04 09:50:00,44.54,44.56,44.25,44.35,70100.0,23.985,23.9957,23.8288,23.8827,70100.0
2009-12-04 10:00:00,44.36,44.42,44.0,44.13,178300.0,23.888,23.9204,23.6942,23.7642,178300.0
2009-12-04 10:10:00,44.13,44.16,43.87,44.05,211800.0,23.7642,23.7803,23.6242,23.7211,211800.0
2009-12-04 10:20:00,44.05,44.16,44.0,44.13,82900.0,23.7211,23.7803,23.6942,23.7642,82900.0
2009-12-04 10:30:00,44.13,44.35,44.09,44.35,98600.0,23.7642,23.8827,23.7426,23.8827,98600.0
2009-12-04 10:40:00,44.34,44.49,44.29,44.39,94700.0,23.8773,23.958,23.8503,23.9042,94700.0
2009-12-04 10:50:00,44.4,44.43,44.17,44.2,116700.0,23.9096,23.9257,23.7857,23.8019,116700.0
2009-12-04 11:00:00,44.21,44.23,44.12,44.22,98400.0,23.8073,23.818,23.7588,23.8127,98400.0
2009-12-04 11:10:00,44.23,44.28,44.12,44.16,69700.0,23.818,23.845,23.7588,23.7803,69700.0
2009-12-04 11:20:00,44.17,44.24,43.95,43.95,84500.0,23.7857,23.8234,23.6673,23.6673,84500.0
2009-12-04 11:30:00,43.96,44.01,43.82,43.87,129500.0,23.6726,23.6996,23.5973,23.6242,129500.0
2009-12-04 11:40:00,43.86,43.87,43.5,43.71,198700.0,23.6188,23.6242,23.4249,23.538,198700.0
2009-12-04 11:50:00,43.65,43.89,43.59,43.83,104800.0,23.5057,23.6349,23.4734,23.6026,104800.0
2009-12-04 12:00:00,43.81,43.91,43.79,43.91,59400.0,23.5919,23.6457,23.5811,23.6457,59400.0
2009-12-04 12:10:00,43.93,43.97,43.8,43.8,45100.0,23.6565,23.678,23.5865,23.5865,45100.0
2009-12-04 12:20:00,43.79,43.82,43.69,43.75,56600.0,23.5811,23.5973,23.5272,23.5596,56600.0
2009-12-04 12:30:00,43.75,43.93,43.72,43.91,62000.0,23.5596,23.6565,23.5434,23.6457,62000.0
2009-12-04 12:40:00,43.88,44.06,43.85,43.9,52600.0,23.6296,23.7265,23.6134,23.6403,52600.0
2009-12-04 12:50:00,43.9,44.05,43.9,43.91,33100.0,23.6403,23.7211,23.6403,23.6457,33100.0
2009-12-04 13:00:00,43.92,44.08,43.91,44.04,49600.0,23.6511,23.7373,23.6457,23.7157,49600.0
2009-12-04 13:10:00,44.04,44.1,44.0,44.09,44800.0,23.7157,23.748,23.6942,23.7426,44800.0
2009-12-04 13:20:00,44.09,44.09,43.86,43.86,39300.0,23.7426,23.7426,23.6188,23.6188,39300.0
2009-12-04 13:30:00,43.84,43.89,43.68,43.72,60100.0,23.608,23.6349,23.5219,23.5434,60100.0
2009-12-04 13:40:00,43.73,43.87,43.7,43.76,34000.0,23.5488,23.6242,23.5326,23.5649,34000.0
2009-12-04 13:50:00,43.77,43.8,43.57,43.61,64100.0,23.5703,23.5865,23.4626,23.4842,64100.0
2009-12-04 14:00:00,43.62,43.66,43.52,43.54,43600.0,23.4896,23.5111,23.4357,23.4465,43600.0
2009-12-04 14:10:00,43.54,43.69,43.52,43.57,45500.0,23.4465,23.5272,23.4357,23.4626,45500.0
2009-12-04 14:20:00,43.57,43.58,43.47,43.52,39000.0,23.4626,23.468,23.4088,23.4357,39000.0
2009-12-04 14:30:00,43.52,43.84,43.52,43.77,79600.0,23.4357,23.608,23.4357,23.5703,79600.0
2009-12-04 14:40:00,43.73,43.79,43.67,43.68,33600.0,23.5488,23.5811,23.5165,23.5219,33600.0
2009-12-04 14:50:00,43.67,43.87,43.66,43.85,40900.0,23.5165,23.6242,23.5111,23.6134,40900.0
2009-12-04 15:00:00,43.84,43.92,43.78,43.89,71600.0,23.608,23.6511,23.5757,23.6349,71600.0
2009-12-04 15:10:00,43.88,44.0,43.87,43.95,114100.0,23.6296,23.6942,23.6242,23.6673,114100.0
2009-12-04 15:20:00,43.95,44.19,43.95,44.1,90700.0,23.6673,23.7965,23.6673,23.748,90700.0
2009-12-04 15:30:00,44.11,44.19,44.04,44.06,65000.0,23.7534,23.7965,23.7157,23.7265,65000.0
2009-12-04 15:40:00,44.04,44.33,43.97,44.26,152200.0,23.7157,23.8719,23.678,23.8342,152200.0
2009-12-04 15:50:00,44.26,44.37,44.24,44.32,104200.0,23.8342,23.8934,23.8234,23.8665,104200.0
2009-12-07 09:30:00,44.19,44.3,44.09,44.16,73200.0,23.7965,23.8557,23.7426,23.7803,73200.0
2009-12-07 09:40:00,44.19,44.2,43.97,44.19,111300.0,23.7965,23.8019,23.678,23.7965,111300.0
2009-12-07 09:50:00,44.21,44.23,44.08,44.16,51400.0,23.8073,23.818,23.7373,23.7803,51400.0
2009-12-07 10:00:00,44.13,44.15,43.85,44.01,79700.0,23.7642,23.775,23.6134,23.6996,79700.0
2009-12-07 10:10:00,44.0,44.16,43.98,44.08,57000.0,23.6942,23.7803,23.6834,23.7373,57000.0
2009-12-07 10:20:00,44.05,44.07,43.9,44.03,67800.0,23.7211,23.7319,23.6403,23.7103,67800.0
2009-12-07 10:30:00,44.03,44.09,43.97,43.99,40400.0,23.7103,23.7426,23.678,23.6888,40400.0
2009-12-07 10:40:00,44.0,44.05,43.91,43.98,73300.0,23.6942,23.7211,23.6457,23.6834,73300.0
2009-12-07 10:50:00,43.99,44.07,43.97,44.01,41500.0,23.6888,23.7319,23.678,23.6996,41500.0
2009-12-07 11:00:00,44.02,44.02,43.91,43.92,45100.0,23.705,23.705,23.6457,23.6511,45100.0
2009-12-07 11:10:00,43.92,43.93,43.87,43.92,44400.0,23.6511,23.6565,23.6242,23.6511,44400.0
2009-12-07 11:20:00,43.92,43.98,43.9,43.96,27000.0,23.6511,23.6834,23.6403,23.6726,27000.0
2009-12-07 11:30:00,43.96,43.99,43.93,43.97,31700.0,23.6726,23.6888,23.6565,23.678,31700.0
2009-12-07 11:40:00,43.98,44.02,43.97,44.0,23800.0,23.6834,23.705,23.678,23.6942,23800.0
2009-12-07 11:50:00,44.02,44.04,43.97,44.01,33900.0,23.705,23.7157,23.678,23.6996,33900.0
2009-12-07 12:00:00,44.01,44.02,43.98,44.01,22800.0,23.6996,23.705,23.6834,23.6996,22800.0
2009-12-07 12:10:00,44.0,44.0,43.9,43.92,25200.0,23.6942,23.6942,23.6403,23.6511,25200.0
2009-12-07 12:20:00,43.93,43.93,43.87,43.9,18800.0,23.6565,23.6565,23.6242,23.6403,18800.0
2009-12-07 12:30:00,43.91,44.08,43.89,44.0,87900.0,23.6457,23.7373,23.6349,23.6942,87900.0
2009-12-07 12:40:00,44.02,44.12,43.98,44.06,60100.0,23.705,23.7588,23.6834,23.7265,60100.0
2009-12-07 12:50:00,44.06,44.07,43.99,44.03,42200.0,23.7265,23.7319,23.6888,23.7103,42200.0
2009-12-07 13:00:00,44.03,44.04,43.95,43.95,18300.0,23.7103,23.7157,23.6673,23.6673,18300.0
2009-12-07 13:10:00,43.94,44.03,43.93,43.98,43500.0,23.6619,23.7103,23.6565,23.6834,43500.0
2009-12-07 13:20:00,43.98,44.03,43.93,43.96,44200.0,23.6834,23.7103,23.6565,23.6726,44200.0
2009-12-07 13:30:00,43.95,43.95,43.81,43.82,36900.0,23.6673,23.6673,23.5919,23.5973,36900.0
2009-12-07 13:40:00,43.81,43.81,43.72,43.75,20100.0,23.5919,23.5919,23.5434,23.5596,20100.0
2009-12-07 13:50:00,43.73,43.74,43.54,43.61,53400.0,23.5488,23.5542,23.4465,23.4842,53400.0
2009-12-07 14:00:00,43.58,43.62,43.52,43.52,46600.0,23.468,23.4896,23.4357,23.4357,46600.0
2009-12-07 14:10:00,43.51,43.55,43.5,43.52,20200.0,23.4303,23.4519,23.4249,23.4357,20200.0
2009-12-07 14:20:00,43.51,43.53,43.34,43.37,43200.0,23.4303,23.4411,23.3388,23.3549,43200.0
2009-12-07 14:30:00,43.36,43.36,43.13,43.19,87100.0,23.3495,23.3495,23.2257,23.258,87100.0
2009-12-07 14:40:00,43.2,43.23,43.06,43.09,50700.0,23.2634,23.2795,23.188,23.2041,50700.0
2009-12-07 14:50:00,43.09,43.24,43.06,43.2,43200.0,23.2041,23.2849,23.188,23.2634,43200.0
2009-12-07 15:00:00,43.21,43.33,43.08,43.33,63800.0,23.2688,23.3334,23.1988,23.3334,63800.0
2009-12-07 15:10:00,43.35,43.46,43.32,43.38,50100.0,23.3442,23.4034,23.328,23.3603,50100.0
2009-12-07 15:20:00,43.4,43.4,43.25,43.26,39800.0,23.3711,23.3711,23.2903,23.2957,39800.0
2009-12-07 15:30:00,43.26,43.42,43.19,43.3,51800.0,23.2957,23.3818,23.258,23.3172,51800.0
2009-12-07 15:40:00,43.31,43.69,43.31,43.47,100900.0,23.3226,23.5272,23.3226,23.4088,100900.0
2009-12-07 15:50:00,43.46,43.52,43.39,43.4,85100.0,23.4034,23.4357,23.3657,23.3711,85100.0
2009-12-08 09:30:00,43.01,43.26,42.94,43.16,70600.0,23.1611,23.2957,23.1234,23.2418,70600.0
2009-12-08 09:40:00,43.14,43.39,42.99,43.35,103800.0,23.2311,23.3657,23.1503,23.3442,103800.0
2009-12-08 09:50:00,43.37,43.4,43.22,43.32,68800.0,23.3549,23.3711,23.2741,23.328,68800.0
2009-12-08 10:00:00,43.3,43.47,43.2,43.36,61800.0,23.3172,23.4088,23.2634,23.3495,61800.0
2009-12-08 10:10:00,43.37,43.59,43.34,43.59,86200.0,23.3549,23.4734,23.3388,23.4734,86200.0
2009-12-08 10:20:00,43.59,43.84,43.59,43.7,105900.0,23.4734,23.608,23.4734,23.5326,105900.0
2009-12-08 10:30:00,43.7,43.71,43.55,43.59,46200.0,23.5326,23.538,23.4519,23.4734,46200.0
2009-12-08 10:40:00,43.58,43.61,43.38,43.44,48000.0,23.468,23.4842,23.3603,23.3926,48000.0
2009-12-08 10:50:00,43.41,43.43,43.25,43.41,66500.0,23.3765,23.3872,23.2903,23.3765,66500.0
2009-12-08 11:00:00,43.4,43.54,43.38,43.5,64400.0,23.3711,23.4465,23.3603,23.4249,64400.0
2009-12-08 11:10:00,43.49,43.52,43.38,43.4,42200.0,23.4195,23.4357,23.3603,23.3711,42200.0
2009-12-08 11:20:00,43.4,43.51,43.38,43.49,47600.0,23.3711,23.4303,23.3603,23.4195,47600.0
2009-12-08 11:30:00,43.48,43.51,43.42,43.46,39100.0,23.4142,23.4303,23.3818,23.4034,39100.0
2009-12-08 11:40:00,43.49,43.6,43.48,43.55,51000.0,23.4195,23.4788,23.4142,23.4519,51000.0
2009-12-08 11:50:00,43.56,43.58,43.39,43.42,41200.0,23.4572,23.468,23.3657,23.3818,41200.0
2009-12-08 12:00:00,43.45,43.53,43.43,43.52,30400.0,23.398,23.4411,23.3872,23.4357,30400.0
2009-12-08 12:10:00,43.53,43.55,43.43,43.44,32800.0,23.4411,23.4519,23.3872,23.3926,32800.0
2009-12-08 12:20:00,43.45,43.49,43.39,43.46,28300.0,23.398,23.4195,23.3657,23.4034,28300.0
2009-12-08 12:30:00,43.49,43.49,43.36,43.44,26300.0,23.4195,23.4195,23.3495,23.3926,26300.0
2009-12-08 12:40:00,43.44,43.51,43.39,43.51,28400.0,23.3926,23.4303,23.3657,23.4303,28400.0
2009-12-08 12:50:00,43.5,43.53,43.41,43.53,55800.0,23.4249,23.4411,23.3765,23.4411,55800.0
2009-12-08 13:00:00,43.53,43.58,43.52,43.55,16800.0,23.4411,23.468,23.4357,23.4519,16800.0
2009-12-08 13:10:00,43.54,43.54,43.43,43.48,28800.0,23.4465,23.4465,23.3872,23.4142,28800.0
2009-12-08 13:20:00,43.49,43.49,43.39,43.41,29800.0,23.4195,23.4195,23.3657,23.3765,29800.0
2009-12-08 13:30:00,43.39,43.44,43.33,43.35,30300.0,23.3657,23.3926,23.3334,23.3442,30300.0
2009-12-08 13:40:00,43.34,43.46,43.33,43.39,53900.0,23.3388,23.4034,23.3334,23.3657,53900.0
2009-12-08 13:50:00,43.39,43.43,43.33,43.38,24700.0,23.3657,23.3872,23.3334,23.3603,24700.0
2009-12-08 14:00:00,43.4,43.44,43.33,43.42,19100.0,23.3711,23.3926,23.3334,23.3818,19100.0
2009-12-08 14:10:00,43.4,43.43,43.33,43.38,41000.0,23.3711,23.3872,23.3334,23.3603,41000.0
2009-12-08 14:20:00,43.37,43.39,43.28,43.36,68300.0,23.3549,23.3657,23.3065,23.3495,68300.0
2009-12-08 14:30:00,43.37,43.38,43.29,43.36,37300.0,23.3549,23.3603,23.3118,23.3495,37300.0
2009-12-08 14:40:00,43.36,43.38,43.23,43.26,41200.0,23.3495,23.3603,23.2795,23.2957,41200.0
2009-12-08 14:50:00,43.25,43.25,43.03,43.09,75400.0,23.2903,23.2903,23.1718,23.2041,75400.0
2009-12-08 15:00:00,43.09,43.17,43.06,43.17,36000.0,23.2041,23.2472,23.188,23.2472,36000.0
2009-12-08 15:10:00,43.2,43.22,43.11,43.16,61800.0,23.2634,23.2741,23.2149,23.2418,61800.0
2009-12-08 15:20:00,43.16,43.22,43.12,43.19,58600.0,23.2418,23.2741,23.2203,23.258,58600.0
2009-12-08 15:30:00,43.16,43.22,43.08,43.11,87400.0,23.2418,23.2741,23.1988,23.2149,87400.0
2009-12-08 15:40:00,43.12,43.22,43.11,43.18,57300.0,23.2203,23.2741,23.2149,23.2526,57300.0
2009-12-08 15:50:00,43.17,43.19,43.06,43.14,83300.0,23.2472,23.258,23.188,23.2311,83300.0
2009-12-09 09:30:00,43.26,43.34,43.0,43.06,84100.0,23.2957,23.3388,23.1557,23.188,84100.0
2009-12-09 09:40:00,43.04,43.17,42.99,43.04,66200.0,23.1772,23.2472,23.1503,23.1772,66200.0
2009-12-09 09:50:00,43.03,43.22,42.99,43.14,20500.0,23.1718,23.2741,23.1503,23.2311,20500.0
2009-12-09 10:00:00,43.12,43.2,43.06,43.11,39200.0,23.2203,23.2634,23.188,23.2149,39200.0
2009-12-09 10:10:00,43.12,43.2,43.07,43.17,39400.0,23.2203,23.2634,23.1934,23.2472,39400.0
2009-12-09 10:20:00,43.16,43.18,43.1,43.15,31300.0,23.2418,23.2526,23.2095,23.2365,31300.0
2009-12-09 10:30:00,43.15,43.22,43.09,43.22,96000.0,23.2365,23.2741,23.2041,23.2741,96000.0
2009-12-09 10:40:00,43.23,43.45,43.22,43.42,72100.0,23.2795,23.398,23.2741,23.3818,72100.0
2009-12-09 10:50:00,43.42,43.47,43.29,43.31,39800.0,23.3818,23.4088,23.3118,23.3226,39800.0
2009-12-09 11:00:00,43.31,43.37,43.29,43.32,55200.0,23.3226,23.3549,23.3118,23.328,55200.0
2009-12-09 11:10:00,43.32,43.33,43.27,43.28,32600.0,23.328,23.3334,23.3011,23.3065,32600.0
2009-12-09 11:20:00,43.28,43.31,43.22,43.23,31500.0,23.3065,23.3226,23.2741,23.2795,31500.0
2009-12-09 11:30:00,43.22,43.27,43.17,43.26,47200.0,23.2741,23.3011,23.2472,23.2957,47200.0
2009-12-09 11:40:00,43.26,43.29,43.23,43.24,35400.0,23.2957,23.3118,23.2795,23.2849,35400.0
2009-12-09 11:50:00,43.25,43.26,43.19,43.23,26300.0,23.2903,23.2957,23.258,23.2795,26300.0
2009-12-09 12:00:00,43.24,43.25,43.17,43.21,36500.0,23.2849,23.2903,23.2472,23.2688,36500.0
2009-12-09 12:10:00,43.21,43.24,43.1,43.11,29300.0,23.2688,23.2849,23.2095,23.2149,29300.0
2009-12-09 12:20:00,43.1,43.11,43.04,43.08,53400.0,23.2095,23.2149,23.1772,23.1988,53400.0
2009-12-09 12:30:00,43.07,43.14,43.07,43.07,39200.0,23.1934,23.2311,23.1934,23.1934,39200.0
2009-12-09 12:40:00,43.07,43.1,43.04,43.06,56800.0,23.1934,23.2095,23.1772,23.188,56800.0
2009-12-09 12:50:00,43.05,43.22,43.05,43.2,48600.0,23.1826,23.2741,23.1826,23.2634,48600.0
2009-12-09 13:00:00,43.21,43.24,43.12,43.24,70600.0,23.2688,23.2849,23.2203,23.2849,70600.0
2009-12-09 13:10:00,43.24,43.26,43.2,43.23,13900.0,23.2849,23.2957,23.2634,23.2795,13900.0
2009-12-09 13:20:00,43.2,43.2,43.11,43.15,51400.0,23.2634,23.2634,23.2149,23.2365,51400.0
2009-12-09 13:30:00,43.15,43.16,43.09,43.09,37100.0,23.2365,23.2418,23.2041,23.2041,37100.0
2009-12-09 13:40:00,43.1,43.12,43.02,43.05,60000.0,23.2095,23.2203,23.1664,23.1826,60000.0
2009-12-09 13:50:00,43.06,43.1,43.03,43.07,57300.0,23.188,23.2095,23.1718,23.1934,57300.0
2009-12-09 14:00:00,43.05,43.15,43.05,43.13,48700.0,23.1826,23.2365,23.1826,23.2257,48700.0
2009-12-09 14:10:00,43.13,43.18,43.11,43.14,16400.0,23.2257,23.2526,23.2149,23.2311,16400.0
2009-12-09 14:20:00,43.16,43.19,43.04,43.08,51200.0,23.2418,23.258,23.1772,23.1988,51200.0
2009-12-09 14:30:00,43.07,43.19,43.07,43.15,48700.0,23.1934,23.258,23.1934,23.2365,48700.0
2009-12-09 14:40:00,43.16,43.19,43.12,43.16,23300.0,23.2418,23.258,23.2203,23.2418,23300.0
2009-12-09 14:50:00,43.17,43.27,43.17,43.22,31600.0,23.2472,23.3011,23.2472,23.2741,31600.0
2009-12-09 15:00:00,43.2,43.41,43.19,43.37,60600.0,23.2634,23.3765,23.258,23.3549,60600.0
2009-12-09 15:10:00,43.36,43.46,43.35,43.43,67200.0,23.3495,23.4034,23.3442,23.3872,67200.0
2009-12-09 15:20:00,43.43,43.49,43.33,43.33,80400.0,23.3872,23.4195,23.3334,23.3334,80400.0
2009-12-09 15:30:00,43.35,43.35,43.18,43.19,52400.0,23.3442,23.3442,23.2526,23.258,52400.0
2009-12-09 15:40:00,43.18,43.18,43.02,43.05,56800.0,23.2526,23.2526,23.1664,23.1826,56800.0
2009-12-09 15:50:00,43.03,43.09,42.97,43.09,77700.0,23.1718,23.2041,23.1395,23.2041,77700.0
2009-12-10 09:30:00,43.27,43.41,43.2,43.34,55800.0,23.3011,23.3765,23.2634,23.3388,55800.0
2009-12-10 09:40:00,43.34,43.41,43.15,43.15,50700.0,23.3388,23.3765,23.2365,23.2365,50700.0
2009-12-10 09:50:00,43.16,43.17,42.9,42.97,45300.0,23.2418,23.2472,23.1018,23.1395,45300.0
2009-12-10 10:00:00,42.99,43.05,42.87,43.02,57300.0,23.1503,23.1826,23.0857,23.1664,57300.0
2009-12-10 10:10:00,43.02,43.1,42.96,43.05,64300.0,23.1664,23.2095,23.1341,23.1826,64300.0
2009-12-10 10:20:00,43.03,43.11,43.0,43.08,38200.0,23.1718,23.2149,23.1557,23.1988,38200.0
2009-12-10 10:30:00,43.08,43.11,43.02,43.07,27000.0,23.1988,23.2149,23.1664,23.1934,27000.0
2009-12-10 10:40:00,43.08,43.16,43.03,43.06,33700.0,23.1988,23.2418,23.1718,23.188,33700.0
2009-12-10 10:50:00,43.07,43.1,43.01,43.1,31100.0,23.1934,23.2095,23.1611,23.2095,31100.0
2009-12-10 11:00:00,43.09,43.09,43.01,43.03,16600.0,23.2041,23.2041,23.1611,23.1718,16600.0
2009-12-10 11:10:00,43.04,43.1,43.0,43.04,50800.0,23.1772,23.2095,23.1557,23.1772,50800.0
2009-12-10 11:20:00,43.05,43.06,42.98,43.0,26100.0,23.1826,23.188,23.1449,23.1557,26100.0
2009-12-10 11:30:00,43.0,43.0,42.94,42.98,28100.0,23.1557,23.1557,23.1234,23.1449,28100.0
2009-12-10 11:40:00,42.98,43.01,42.96,42.97,33700.0,23.1449,23.1611,23.1341,23.1395,33700.0
2009-12-10 11:50:00,42.97,43.02,42.94,43.02,30300.0,23.1395,23.1664,23.1234,23.1664,30300.0
2009-12-10 12:00:00,43.01,43.11,43.01,43.08,40800.0,23.1611,23.2149,23.1611,23.1988,40800.0
2009-12-10 12:10:00,43.08,43.1,43.0,43.04,57200.0,23.1988,23.2095,23.1557,23.1772,57200.0
2009-12-10 12:20:00,43.03,43.11,43.03,43.1,24600.0,23.1718,23.2149,23.1718,23.2095,24600.0
2009-12-10 12:30:00,43.11,43.12,43.05,43.11,24200.0,23.2149,23.2203,23.1826,23.2149,24200.0
2009-12-10 12:40:00,43.1,43.13,43.09,43.11,28900.0,23.2095,23.2257,23.2041,23.2149,28900.0
2009-12-10 12:50:00,43.11,43.12,43.08,43.09,18500.0,23.2149,23.2203,23.1988,23.2041,18500.0
2009-12-10 13:00:00,43.09,43.09,43.01,43.02,63000.0,23.2041,23.2041,23.1611,23.1664,63000.0
2009-12-10 13:10:00,43.01,43.04,42.89,42.89,66900.0,23.1611,23.1772,23.0964,23.0964,66900.0
2009-12-10 13:20:00,42.9,42.91,42.87,42.9,31900.0,23.1018,23.1072,23.0857,23.1018,31900.0
2009-12-10 13:30:00,42.89,42.96,42.89,42.96,15400.0,23.0964,23.1341,23.0964,23.1341,15400.0
2009-12-10 13:40:00,42.96,42.98,42.92,42.95,24200.0,23.1341,23.1449,23.1126,23.1288,24200.0
2009-12-10 13:50:00,42.96,42.97,42.9,42.93,36000.0,23.1341,23.1395,23.1018,23.118,36000.0
2009-12-10 14:00:00,42.94,42.95,42.9,42.92,14700.0,23.1234,23.1288,23.1018,23.1126,14700.0
2009-12-10 14:10:00,42.91,42.95,42.91,42.94,18600.0,23.1072,23.1288,23.1072,23.1234,18600.0
2009-12-10 14:20:00,42.95,42.98,42.94,42.97,34300.0,23.1288,23.1449,23.1234,23.1395,34300.0
2009-12-10 14:30:00,42.98,43.0,42.96,42.96,35800.0,23.1449,23.1557,23.1341,23.1341,35800.0
2009-12-10 14:40:00,42.97,42.98,42.92,42.92,39300.0,23.1395,23.1449,23.1126,23.1126,39300.0
2009-12-10 14:50:00,42.93,42.94,42.91,42.91,14500.0,23.118,23.1234,23.1072,23.1072,14500.0
2009-12-10 15:00:00,42.91,42.92,42.83,42.83,49800.0,23.1072,23.1126,23.0641,23.0641,49800.0
2009-12-10 15:10:00,42.84,42.88,42.82,42.82,36100.0,23.0695,23.0911,23.0587,23.0587,36100.0
2009-12-10 15:20:00,42.81,42.82,42.63,42.67,70200.0,23.0534,23.0587,22.9564,22.978,70200.0
2009-12-10 15:30:00,42.67,42.85,42.66,42.85,49500.0,22.978,23.0749,22.9726,23.0749,49500.0
2009-12-10 15:40:00,42.85,42.94,42.82,42.94,32900.0,23.0749,23.1234,23.0587,23.1234,32900.0
2009-12-10 15:50:00,42.94,42.94,42.86,42.93,76000.0,23.1234,23.1234,23.0803,23.118,76000.0
2009-12-11 09:30:00,43.04,43.23,42.98,43.15,99900.0,23.1772,23.2795,23.1449,23.2365,99900.0
2009-12-11 09:40:00,43.14,43.18,42.92,42.93,65900.0,23.2311,23.2526,23.1126,23.118,65900.0
2009-12-11 09:50:00,42.91,43.2,42.91,43.06,56100.0,23.1072,23.2634,23.1072,23.188,56100.0
2009-12-11 10:00:00,43.09,43.11,42.96,43.03,51400.0,23.2041,23.2149,23.1341,23.1718,51400.0
2009-12-11 10:10:00,43.04,43.09,42.99,43.08,54600.0,23.1772,23.2041,23.1503,23.1988,54600.0
2009-12-11 10:20:00,43.1,43.19,43.07,43.17,46000.0,23.2095,23.258,23.1934,23.2472,46000.0
2009-12-11 10:30:00,43.19,43.21,43.16,43.19,54200.0,23.258,23.2688,23.2418,23.258,54200.0
2009-12-11 10:40:00,43.18,43.29,43.15,43.25,55500.0,23.2526,23.3118,23.2365,23.2903,55500.0
2009-12-11 10:50:00,43.25,43.29,43.22,43.25,37900.0,23.2903,23.3118,23.2741,23.2903,37900.0
2009-12-11 11:00:00,43.24,43.25,43.08,43.12,26800.0,23.2849,23.2903,23.1988,23.2203,26800.0
2009-12-11 11:10:00,43.12,43.18,43.12,43.13,58000.0,23.2203,23.2526,23.2203,23.2257,58000.0
2009-12-11 11:20:00,43.13,43.13,43.0,43.0,67900.0,23.2257,23.2257,23.1557,23.1557,67900.0
2009-12-11 11:30:00,43.0,43.04,42.98,42.98,36200.0,23.1557,23.1772,23.1449,23.1449,36200.0
2009-12-11 11:40:00,42.97,42.99,42.92,42.94,42000.0,23.1395,23.1503,23.1126,23.1234,42000.0
2009-12-11 11:50:00,42.94,43.0,42.92,42.98,39800.0,23.1234,23.1557,23.1126,23.1449,39800.0
2009-12-11 12:00:00,42.99,43.13,42.99,43.12,22100.0,23.1503,23.2257,23.1503,23.2203,22100.0
2009-12-11 12:10:00,43.12,43.15,43.09,43.1,16700.0,23.2203,23.2365,23.2041,23.2095,16700.0
2009-12-11 12:20:00,43.11,43.13,43.1,43.12,13700.0,23.2149,23.2257,23.2095,23.2203,13700.0
2009-12-11 12:30:00,43.12,43.15,43.1,43.14,19900.0,23.2203,23.2365,23.2095,23.2311,19900.0
2009-12-11 12:40:00,43.13,43.14,43.07,43.11,15100.0,23.2257,23.2311,23.1934,23.2149,15100.0
2009-12-11 12:50:00,43.11,43.18,43.11,43.18,23300.0,23.2149,23.2526,23.2149,23.2526,23300.0
2009-12-11 13:00:00,43.18,43.19,43.12,43.16,16500.0,23.2526,23.258,23.2203,23.2418,16500.0
2009-12-11 13:10:00,43.16,43.18,43.15,43.18,10900.0,23.2418,23.2526,23.2365,23.2526,10900.0
2009-12-11 13:20:00,43.18,43.18,43.14,43.16,12500.0,23.2526,23.2526,23.2311,23.2418,12500.0
2009-12-11 13:30:00,43.16,43.18,43.14,43.16,15700.0,23.2418,23.2526,23.2311,23.2418,15700.0
2009-12-11 13:40:00,43.17,43.17,43.11,43.12,22200.0,23.2472,23.2472,23.2149,23.2203,22200.0
2009-12-11 13:50:00,43.12,43.24,43.12,43.23,38500.0,23.2203,23.2849,23.2203,23.2795,38500.0
2009-12-11 14:00:00,43.23,43.34,43.22,43.33,47700.0,23.2795,23.3388,23.2741,23.3334,47700.0
2009-12-11 14:10:00,43.3,43.33,43.27,43.28,11800.0,23.3172,23.3334,23.3011,23.3065,11800.0
2009-12-11 14:20:00,43.26,43.28,43.24,43.25,27800.0,23.2957,23.3065,23.2849,23.2903,27800.0
2009-12-11 14:30:00,43.26,43.27,43.24,43.27,15400.0,23.2957,23.3011,23.2849,23.3011,15400.0
2009-12-11 14:40:00,43.25,43.31,43.24,43.27,56300.0,23.2903,23.3226,23.2849,23.3011,56300.0
2009-12-11 14:50:00,43.27,43.31,43.27,43.3,23000.0,23.3011,23.3226,23.3011,23.3172,23000.0
2009-12-11 15:00:00,43.29,43.35,43.28,43.35,12300.0,23.3118,23.3442,23.3065,23.3442,12300.0
2009-12-11 15:10:00,43.35,43.4,43.35,43.37,36600.0,23.3442,23.3711,23.3442,23.3549,36600.0
2009-12-11 15:20:00,43.37,43.47,43.36,43.46,41600.0,23.3549,23.4088,23.3495,23.4034,41600.0
2009-12-11 15:30:00,43.46,43.54,43.43,43.53,51900.0,23.4034,23.4465,23.3872,23.4411,51900.0
2009-12-11 15:40:00,43.52,43.53,43.45,43.5,75500.0,23.4357,23.4411,23.398,23.4249,75500.0
2009-12-11 15:50:00,43.5,43.59,43.47,43.55,95800.0,23.4249,23.4734,23.4088,23.4519,95800.0
2009-12-14 09:30:00,43.73,43.83,43.36,43.36,154900.0,23.5488,23.6026,23.3495,23.3495,154900.0
2009-12-14 09:40:00,43.36,43.42,43.24,43.32,75400.0,23.3495,23.3818,23.2849,23.328,75400.0
2009-12-14 09:50:00,43.31,43.4,43.27,43.4,67700.0,23.3226,23.3711,23.3011,23.3711,67700.0
2009-12-14 10:00:00,43.4,43.46,43.34,43.39,64700.0,23.3711,23.4034,23.3388,23.3657,64700.0
2009-12-14 10:10:00,43.39,43.56,43.38,43.49,77600.0,23.3657,23.4572,23.3603,23.4195,77600.0
2009-12-14 10:20:00,43.48,43.53,43.42,43.5,50300.0,23.4142,23.4411,23.3818,23.4249,50300.0
2009-12-14 10:30:00,43.5,43.53,43.38,43.4,67000.0,23.4249,23.4411,23.3603,23.3711,67000.0
2009-12-14 10:40:00,43.4,43.44,43.37,43.43,40400.0,23.3711,23.3926,23.3549,23.3872,40400.0
2009-12-14 10:50:00,43.43,43.58,43.42,43.53,110800.0,23.3872,23.468,23.3818,23.4411,110800.0
2009-12-14 11:00:00,43.53,43.6,43.52,43.6,75400.0,23.4411,23.4788,23.4357,23.4788,75400.0
2009-12-14 11:10:00,43.6,43.64,43.54,43.58,48600.0,23.4788,23.5003,23.4465,23.468,48600.0
2009-12-14 11:20:00,43.58,43.68,43.58,43.66,55300.0,23.468,23.5219,23.468,23.5111,55300.0
2009-12-14 11:30:00,43.66,43.78,43.64,43.77,39600.0,23.5111,23.5757,23.5003,23.5703,39600.0
2009-12-14 11:40:00,43.77,43.85,43.77,43.77,34800.0,23.5703,23.6134,23.5703,23.5703,34800.0
2009-12-14 11:50:00,43.76,43.81,43.75,43.78,34000.0,23.5649,23.5919,23.5596,23.5757,34000.0
2009-12-14 12:00:00,43.79,43.82,43.77,43.81,22600.0,23.5811,23.5973,23.5703,23.5919,22600.0
2009-12-14 12:10:00,43.81,43.9,43.81,43.9,29900.0,23.5919,23.6403,23.5919,23.6403,29900.0
2009-12-14 12:20:00,43.88,43.94,43.87,43.93,34300.0,23.6296,23.6619,23.6242,23.6565,34300.0
2009-12-14 12:30:00,43.93,44.12,43.92,44.11,19500.0,23.6565,23.7588,23.6511,23.7534,19500.0
2009-12-14 12:40:00,44.11,44.22,44.11,44.16,39500.0,23.7534,23.8127,23.7534,23.7803,39500.0
2009-12-14 12:50:00,44.15,44.16,44.07,44.08,29900.0,23.775,23.7803,23.7319,23.7373,29900.0
2009-12-14 13:00:00,44.07,44.1,44.01,44.05,39800.0,23.7319,23.748,23.6996,23.7211,39800.0
2009-12-14 13:10:00,44.03,44.03,43.96,43.99,41200.0,23.7103,23.7103,23.6726,23.6888,41200.0
2009-12-14 13:20:00,43.99,44.07,43.99,44.06,30000.0,23.6888,23.7319,23.6888,23.7265,30000.0
2009-12-14 13:30:00,44.06,44.07,44.0,44.03,42500.0,23.7265,23.7319,23.6942,23.7103,42500.0
2009-12-14 13:40:00,44.03,44.05,43.96,43.99,38400.0,23.7103,23.7211,23.6726,23.6888,38400.0
2009-12-14 13:50:00,43.99,44.06,43.97,44.03,45200.0,23.6888,23.7265,23.678,23.7103,45200.0
2009-12-14 14:00:00,44.03,44.06,44.02,44.06,21500.0,23.7103,23.7265,23.705,23.7265,21500.0
2009-12-14 14:10:00,44.06,44.07,44.02,44.07,34100.0,23.7265,23.7319,23.705,23.7319,34100.0
2009-12-14 14:20:00,44.07,44.15,44.07,44.12,70000.0,23.7319,23.775,23.7319,23.7588,70000.0
2009-12-14 14:30:00,44.12,44.16,44.1,44.15,146200.0,23.7588,23.7803,23.748,23.775,146200.0
2009-12-14 14:40:00,44.15,44.19,44.15,44.18,198900.0,23.775,23.7965,23.775,23.7911,198900.0
2009-12-14 14:50:00,44.18,44.22,44.13,44.15,133300.0,23.7911,23.8127,23.7642,23.775,133300.0
2009-12-14 15:00:00,44.15,44.19,44.11,44.17,115500.0,23.775,23.7965,23.7534,23.7857,115500.0
2009-12-14 15:10:00,44.17,44.2,44.16,44.17,42400.0,23.7857,23.8019,23.7803,23.7857,42400.0
2009-12-14 15:20:00,44.17,44.19,44.14,44.17,57600.0,23.7857,23.7965,23.7696,23.7857,57600.0
2009-12-14 15:30:00,44.17,44.35,44.17,44.35,59500.0,23.7857,23.8827,23.7857,23.8827,59500.0
2009-12-14 15:40:00,44.35,44.42,44.31,44.42,90100.0,23.8827,23.9204,23.8611,23.9204,90100.0
2009-12-14 15:50:00,44.42,44.43,44.36,44.36,93300.0,23.9204,23.9257,23.888,23.888,93300.0
2009-12-15 09:30:00,44.06,44.2,44.02,44.03,91400.0,23.7265,23.8019,23.705,23.7103,91400.0
2009-12-15 09:40:00,44.03,44.05,43.92,43.94,44500.0,23.7103,23.7211,23.6511,23.6619,44500.0
2009-12-15 09:50:00,43.94,43.96,43.84,43.84,72800.0,23.6619,23.6726,23.608,23.608,72800.0
2009-12-15 10:00:00,43.83,43.93,43.79,43.93,92500.0,23.6026,23.6565,23.5811,23.6565,92500.0
2009-12-15 10:10:00,43.93,44.04,43.92,43.98,57500.0,23.6565,23.7157,23.6511,23.6834,57500.0
2009-12-15 10:20:00,43.98,44.01,43.92,43.99,49400.0,23.6834,23.6996,23.6511,23.6888,49400.0
2009-12-15 10:30:00,43.98,44.03,43.96,43.97,53800.0,23.6834,23.7103,23.6726,23.678,53800.0
2009-12-15 10:40:00,43.98,44.22,43.98,44.18,106700.0,23.6834,23.8127,23.6834,23.7911,106700.0
2009-12-15 10:50:00,44.18,44.24,44.16,44.17,48100.0,23.7911,23.8234,23.7803,23.7857,48100.0
2009-12-15 11:00:00,44.17,44.19,44.12,44.16,68800.0,23.7857,23.7965,23.7588,23.7803,68800.0
2009-12-15 11:10:00,44.16,44.19,44.15,44.17,30100.0,23.7803,23.7965,23.775,23.7857,30100.0
2009-12-15 11:20:00,44.17,44.17,44.07,44.09,58800.0,23.7857,23.7857,23.7319,23.7426,58800.0
2009-12-15 11:30:00,44.08,44.12,44.08,44.12,23700.0,23.7373,23.7588,23.7373,23.7588,23700.0
2009-12-15 11:40:00,44.12,44.13,44.08,44.09,41900.0,23.7588,23.7642,23.7373,23.7426,41900.0
2009-12-15 11:50:00,44.08,44.08,44.03,44.05,25300.0,23.7373,23.7373,23.7103,23.7211,25300.0
2009-12-15 12:00:00,44.05,44.13,44.05,44.11,25600.0,23.7211,23.7642,23.7211,23.7534,25600.0
2009-12-15 12:10:00,44.11,44.14,44.04,44.04,45400.0,23.7534,23.7696,23.7157,23.7157,45400.0
2009-12-15 12:20:00,44.04,44.08,44.03,44.07,51300.0,23.7157,23.7373,23.7103,23.7319,51300.0
2009-12-15 12:30:00,44.07,44.11,44.07,44.1,21400.0,23.7319,23.7534,23.7319,23.748,21400.0
2009-12-15 12:40:00,44.09,44.1,43.95,44.01,38900.0,23.7426,23.748,23.6673,23.6996,38900.0
2009-12-15 12:50:00,44.0,44.01,43.99,44.0,25800.0,23.6942,23.6996,23.6888,23.6942,25800.0
2009-12-15 13:00:00,44.0,44.06,43.96,44.05,39100.0,23.6942,23.7265,23.6726,23.7211,39100.0
2009-12-15 13:10:00,44.04,44.05,43.95,43.96,19100.0,23.7157,23.7211,23.6673,23.6726,19100.0
2009-12-15 13:20:00,43.95,43.97,43.92,43.93,28700.0,23.6673,23.678,23.6511,23.6565,28700.0
2009-12-15 13:30:00,43.92,43.99,43.92,43.96,31700.0,23.6511,23.6888,23.6511,23.6726,31700.0
2009-12-15 13:40:00,43.95,44.06,43.95,44.06,29700.0,23.6673,23.7265,23.6673,23.7265,29700.0
2009-12-15 13:50:00,44.07,44.08,44.05,44.06,24500.0,23.7319,23.7373,23.7211,23.7265,24500.0
2009-12-15 14:00:00,44.06,44.08,44.03,44.04,29200.0,23.7265,23.7373,23.7103,23.7157,29200.0
2009-12-15 14:10:00,44.03,44.08,44.02,44.05,24500.0,23.7103,23.7373,23.705,23.7211,24500.0
2009-12-15 14:20:00,44.05,44.07,44.02,44.03,25300.0,23.7211,23.7319,23.705,23.7103,25300.0
2009-12-15 14:30:00,44.03,44.04,44.01,44.03,23400.0,23.7103,23.7157,23.6996,23.7103,23400.0
2009-12-15 14:40:00,44.03,44.06,44.03,44.05,18400.0,23.7103,23.7265,23.7103,23.7211,18400.0
2009-12-15 14:50:00,44.05,44.05,44.0,44.02,92300.0,23.7211,23.7211,23.6942,23.705,92300.0
2009-12-15 15:00:00,44.02,44.08,44.01,44.08,38700.0,23.705,23.7373,23.6996,23.7373,38700.0
2009-12-15 15:10:00,44.08,44.1,44.03,44.06,36000.0,23.7373,23.748,23.7103,23.7265,36000.0
2009-12-15 15:20:00,44.06,44.08,43.95,43.95,79900.0,23.7265,23.7373,23.6673,23.6673,79900.0
2009-12-15 15:30:00,43.95,43.96,43.87,43.91,78700.0,23.6673,23.6726,23.6242,23.6457,78700.0
2009-12-15 15:40:00,43.91,43.92,43.79,43.87,80100.0,23.6457,23.6511,23.5811,23.6242,80100.0
2009-12-15 15:50:00,43.87,43.96,43.87,43.92,70700.0,23.6242,23.6726,23.6242,23.6511,70700.0
2009-12-16 09:30:00,44.16,44.29,44.13,44.21,114300.0,23.7803,23.8503,23.7642,23.8073,114300.0
2009-12-16 09:40:00,44.23,44.38,44.12,44.34,67800.0,23.818,23.8988,23.7588,23.8773,67800.0
2009-12-16 09:50:00,44.37,44.39,44.29,44.31,57200.0,23.8934,23.9042,23.8503,23.8611,57200.0
2009-12-16 10:00:00,44.32,44.34,44.17,44.22,61800.0,23.8665,23.8773,23.7857,23.8127,61800.0
2009-12-16 10:10:00,44.22,44.27,44.17,44.23,55100.0,23.8127,23.8396,23.7857,23.818,55100.0
2009-12-16 10:20:00,44.22,44.25,44.16,44.19,37800.0,23.8127,23.8288,23.7803,23.7965,37800.0
2009-12-16 10:30:00,44.2,44.28,44.2,44.26,41800.0,23.8019,23.845,23.8019,23.8342,41800.0
2009-12-16 10:40:00,44.25,44.28,44.23,44.27,22900.0,23.8288,23.845,23.818,23.8396,22900.0
2009-12-16 10:50:00,44.26,44.31,44.25,44.27,34400.0,23.8342,23.8611,23.8288,23.8396,34400.0
2009-12-16 11:00:00,44.27,44.29,44.23,44.26,20800.0,23.8396,23.8503,23.818,23.8342,20800.0
2009-12-16 11:10:00,44.27,44.28,44.24,44.28,21200.0,23.8396,23.845,23.8234,23.845,21200.0
2009-12-16 11:20:00,44.28,44.42,44.26,44.4,50100.0,23.845,23.9204,23.8342,23.9096,50100.0
2009-12-16 11:30:00,44.39,44.42,44.33,44.37,22700.0,23.9042,23.9204,23.8719,23.8934,22700.0
2009-12-16 11:40:00,44.37,44.37,44.34,44.37,16200.0,23.8934,23.8934,23.8773,23.8934,16200.0
2009-12-16 11:50:00,44.38,44.44,44.38,44.4,19900.0,23.8988,23.9311,23.8988,23.9096,19900.0
2009-12-16 12:00:00,44.4,44.43,44.38,44.41,19400.0,23.9096,23.9257,23.8988,23.915,19400.0
2009-12-16 12:10:00,44.41,44.41,44.36,44.37,19600.0,23.915,23.915,23.888,23.8934,19600.0
2009-12-16 12:20:00,44.37,44.43,44.35,44.42,174800.0,23.8934,23.9257,23.8827,23.9204,174800.0
2009-12-16 12:30:00,44.42,44.43,44.38,44.41,16500.0,23.9204,23.9257,23.8988,23.915,16500.0
2009-12-16 12:40:00,44.41,44.41,44.37,44.4,17400.0,23.915,23.915,23.8934,23.9096,17400.0
2009-12-16 12:50:00,44.38,44.39,44.33,44.34,22100.0,23.8988,23.9042,23.8719,23.8773,22100.0
2009-12-16 13:00:00,44.34,44.36,44.31,44.33,16500.0,23.8773,23.888,23.8611,23.8719,16500.0
2009-12-16 13:10:00,44.33,44.35,44.32,44.33,9300.0,23.8719,23.8827,23.8665,23.8719,9300.0
2009-12-16 13:20:00,44.34,44.35,44.33,44.33,11600.0,23.8773,23.8827,23.8719,23.8719,11600.0
2009-12-16 13:30:00,44.34,44.35,44.33,44.34,27900.0,23.8773,23.8827,23.8719,23.8773,27900.0
2009-12-16 13:40:00,44.33,44.35,44.33,44.34,48500.0,23.8719,23.8827,23.8719,23.8773,48500.0
2009-12-16 13:50:00,44.34,44.35,44.32,44.32,33500.0,23.8773,23.8827,23.8665,23.8665,33500.0
2009-12-16 14:00:00,44.33,44.37,44.29,44.29,78000.0,23.8719,23.8934,23.8503,23.8503,78000.0
2009-12-16 14:10:00,44.3,44.41,44.29,44.36,67700.0,23.8557,23.915,23.8503,23.888,67700.0
2009-12-16 14:20:00,44.38,44.38,44.23,44.38,74100.0,23.8988,23.8988,23.818,23.8988,74100.0
2009-12-16 14:30:00,44.36,44.41,44.33,44.41,36800.0,23.888,23.915,23.8719,23.915,36800.0
2009-12-16 14:40:00,44.39,44.4,44.24,44.24,51400.0,23.9042,23.9096,23.8234,23.8234,51400.0
2009-12-16 14:50:00,44.24,44.26,44.18,44.22,70500.0,23.8234,23.8342,23.7911,23.8127,70500.0
2009-12-16 15:00:00,44.2,44.23,44.15,44.15,59100.0,23.8019,23.818,23.775,23.775,59100.0
2009-12-16 15:10:00,44.16,44.22,44.12,44.21,50100.0,23.7803,23.8127,23.7588,23.8073,50100.0
2009-12-16 15:20:00,44.22,44.25,44.0,44.0,71300.0,23.8127,23.8288,23.6942,23.6942,71300.0
2009-12-16 15:30:00,44.01,44.19,44.0,44.19,53300.0,23.6996,23.7965,23.6942,23.7965,53300.0
2009-12-16 15:40:00,44.2,44.2,44.1,44.2,59400.0,23.8019,23.8019,23.748,23.8019,59400.0
2009-12-16 15:50:00,44.2,44.29,44.17,44.24,78700.0,23.8019,23.8503,23.7857,23.8234,78700.0
2009-12-17 09:30:00,43.89,43.99,43.82,43.92,71200.0,23.6349,23.6888,23.5973,23.6511,71200.0
2009-12-17 09:40:00,43.9,44.08,43.89,44.02,117900.0,23.6403,23.7373,23.6349,23.705,117900.0
2009-12-17 09:50:00,44.01,44.04,43.78,43.82,68900.0,23.6996,23.7157,23.5757,23.5973,68900.0
2009-12-17 10:00:00,43.81,43.97,43.81,43.95,83400.0,23.5919,23.678,23.5919,23.6673,83400.0
2009-12-17 10:10:00,43.97,44.03,43.97,44.01,42200.0,23.678,23.7103,23.678,23.6996,42200.0
2009-12-17 10:20:00,44.02,44.04,43.89,43.94,56100.0,23.705,23.7157,23.6349,23.6619,56100.0
2009-12-17 10:30:00,43.95,43.98,43.9,43.95,146800.0,23.6673,23.6834,23.6403,23.6673,146800.0
2009-12-17 10:40:00,43.96,44.05,43.96,44.05,84700.0,23.6726,23.7211,23.6726,23.7211,84700.0
2009-12-17 10:50:00,44.05,44.2,44.05,44.18,45100.0,23.7211,23.8019,23.7211,23.7911,45100.0
2009-12-17 11:00:00,44.18,44.22,44.13,44.13,64700.0,23.7911,23.8127,23.7642,23.7642,64700.0
2009-12-17 11:10:00,44.14,44.15,44.1,44.13,38300.0,23.7696,23.775,23.748,23.7642,38300.0
2009-12-17 11:20:00,44.12,44.13,44.0,44.01,66600.0,23.7588,23.7642,23.6942,23.6996,66600.0
2009-12-17 11:30:00,44.01,44.08,43.95,44.04,85700.0,23.6996,23.7373,23.6673,23.7157,85700.0
2009-12-17 11:40:00,44.04,44.04,43.89,43.96,39500.0,23.7157,23.7157,23.6349,23.6726,39500.0
2009-12-17 11:50:00,43.96,43.98,43.92,43.98,33600.0,23.6726,23.6834,23.6511,23.6834,33600.0
2009-12-17 12:00:00,43.98,43.98,43.88,43.95,33200.0,23.6834,23.6834,23.6296,23.6673,33200.0
2009-12-17 12:10:00,43.98,43.98,43.91,43.91,21500.0,23.6834,23.6834,23.6457,23.6457,21500.0
2009-12-17 12:20:00,43.91,43.93,43.86,43.88,25500.0,23.6457,23.6565,23.6188,23.6296,25500.0
2009-12-17 12:30:00,43.89,43.89,43.79,43.83,101300.0,23.6349,23.6349,23.5811,23.6026,101300.0
2009-12-17 12:40:00,43.83,43.83,43.65,43.66,72200.0,23.6026,23.6026,23.5057,23.5111,72200.0
2009-12-17 12:50:00,43.66,43.71,43.6,43.65,57800.0,23.5111,23.538,23.4788,23.5057,57800.0
2009-12-17 13:00:00,43.65,43.69,43.62,43.68,30800.0,23.5057,23.5272,23.4896,23.5219,30800.0
2009-12-17 13:10:00,43.68,43.69,43.65,43.68,28800.0,23.5219,23.5272,23.5057,23.5219,28800.0
2009-12-17 13:20:00,43.68,43.83,43.67,43.82,23000.0,23.5219,23.6026,23.5165,23.5973,23000.0
2009-12-17 13:30:00,43.84,43.85,43.81,43.82,30300.0,23.608,23.6134,23.5919,23.5973,30300.0
2009-12-17 13:40:00,43.81,43.82,43.77,43.78,32400.0,23.5919,23.5973,23.5703,23.5757,32400.0
2009-12-17 13:50:00,43.77,43.86,43.75,43.85,55000.0,23.5703,23.6188,23.5596,23.6134,55000.0
2009-12-17 14:00:00,43.84,43.89,43.83,43.86,37000.0,23.608,23.6349,23.6026,23.6188,37000.0
2009-12-17 14:10:00,43.85,43.88,43.8,43.8,72200.0,23.6134,23.6296,23.5865,23.5865,72200.0
2009-12-17 14:20:00,43.81,43.83,43.75,43.79,112600.0,23.5919,23.6026,23.5596,23.5811,112600.0
2009-12-17 14:30:00,43.78,43.88,43.78,43.88,34300.0,23.5757,23.6296,23.5757,23.6296,34300.0
2009-12-17 14:40:00,43.87,43.87,43.77,43.78,38500.0,23.6242,23.6242,23.5703,23.5757,38500.0
2009-12-17 14:50:00,43.78,43.89,43.76,43.89,30800.0,23.5757,23.6349,23.5649,23.6349,30800.0
2009-12-17 15:00:00,43.87,43.94,43.85,43.93,24400.0,23.6242,23.6619,23.6134,23.6565,24400.0
2009-12-17 15:10:00,43.93,43.93,43.79,43.92,74600.0,23.6565,23.6565,23.5811,23.6511,74600.0
2009-12-17 15:20:00,43.93,43.95,43.87,43.88,45000.0,23.6565,23.6673,23.6242,23.6296,45000.0
2009-12-17 15:30:00,43.89,43.98,43.87,43.95,68200.0,23.6349,23.6834,23.6242,23.6673,68200.0
2009-12-17 15:40:00,43.96,44.14,43.95,44.04,227800.0,23.6726,23.7696,23.6673,23.7157,227800.0
2009-12-17 15:50:00,44.05,44.06,43.97,43.98,164100.0,23.7211,23.7265,23.678,23.6834,164100.0
2009-12-18 09:30:00,44.07,44.1,43.98,44.01,118200.0,23.7319,23.748,23.6834,23.6996,118200.0
2009-12-18 09:40:00,44.01,44.08,43.97,44.01,56400.0,23.6996,23.7373,23.678,23.6996,56400.0
2009-12-18 09:50:00,44.03,44.04,43.9,43.91,21600.0,23.7103,23.7157,23.6403,23.6457,21600.0
2009-12-18 10:00:00,43.91,43.93,43.79,43.8,34400.0,23.6457,23.6565,23.5811,23.5865,34400.0
2009-12-18 10:10:00,43.79,43.83,43.77,43.77,29100.0,23.5811,23.6026,23.5703,23.5703,29100.0
2009-12-18 10:20:00,43.78,43.8,43.73,43.76,74300.0,23.5757,23.5865,23.5488,23.5649,74300.0
2009-12-18 10:30:00,43.75,43.76,43.67,43.71,57700.0,23.5596,23.5649,23.5165,23.538,57700.0
2009-12-18 10:40:00,43.71,43.76,43.68,43.69,53700.0,23.538,23.5649,23.5219,23.5272,53700.0
2009-12-18 10:50:00,43.68,43.75,43.66,43.74,85000.0,23.5219,23.5596,23.5111,23.5542,85000.0
2009-12-18 11:00:00,43.74,43.76,43.7,43.71,46600.0,23.5542,23.5649,23.5326,23.538,46600.0
2009-12-18 11:10:00,43.72,43.75,43.56,43.63,78000.0,23.5434,23.5596,23.4572,23.4949,78000.0
2009-12-18 11:20:00,43.62,43.63,43.55,43.56,56800.0,23.4896,23.4949,23.4519,23.4572,56800.0
2009-12-18 11:30:00,43.56,43.64,43.56,43.59,54400.0,23.4572,23.5003,23.4572,23.4734,54400.0
2009-12-18 11:40:00,43.59,43.59,43.52,43.55,59500.0,23.4734,23.4734,23.4357,23.4519,59500.0
2009-12-18 11:50:00,43.56,43.6,43.54,43.58,37100.0,23.4572,23.4788,23.4465,23.468,37100.0
2009-12-18 12:00:00,43.59,43.64,43.57,43.62,47300.0,23.4734,23.5003,23.4626,23.4896,47300.0
2009-12-18 12:10:00,43.63,43.74,43.62,43.67,37100.0,23.4949,23.5542,23.4896,23.5165,37100.0
2009-12-18 12:20:00,43.68,43.7,43.68,43.69,20400.0,23.5219,23.5326,23.5219,23.5272,20400.0
2009-12-18 12:30:00,43.69,43.72,43.68,43.72,27000.0,23.5272,23.5434,23.5219,23.5434,27000.0
2009-12-18 12:40:00,43.73,43.73,43.7,43.72,34200.0,23.5488,23.5488,23.5326,23.5434,34200.0
2009-12-18 12:50:00,43.72,43.78,43.72,43.76,31900.0,23.5434,23.5757,23.5434,23.5649,31900.0
2009-12-18 13:00:00,43.78,43.8,43.75,43.8,12200.0,23.5757,23.5865,23.5596,23.5865,12200.0
2009-12-18 13:10:00,43.8,43.84,43.8,43.84,50700.0,23.5865,23.608,23.5865,23.608,50700.0
2009-12-18 13:20:00,43.85,43.96,43.84,43.95,53900.0,23.6134,23.6726,23.608,23.6673,53900.0
2009-12-18 13:30:00,43.96,43.96,43.83,43.86,26700.0,23.6726,23.6726,23.6026,23.6188,26700.0
2009-12-18 13:40:00,43.86,43.88,43.84,43.87,103400.0,23.6188,23.6296,23.608,23.6242,103400.0
2009-12-18 13:50:00,43.86,43.89,43.84,43.89,39400.0,23.6188,23.6349,23.608,23.6349,39400.0
2009-12-18 14:00:00,43.88,43.9,43.82,43.87,31400.0,23.6296,23.6403,23.5973,23.6242,31400.0
2009-12-18 14:10:00,43.87,43.87,43.82,43.87,46700.0,23.6242,23.6242,23.5973,23.6242,46700.0
2009-12-18 14:20:00,43.87,43.87,43.82,43.87,40500.0,23.6242,23.6242,23.5973,23.6242,40500.0
2009-12-18 14:30:00,43.86,43.89,43.84,43.87,27500.0,23.6188,23.6349,23.608,23.6242,27500.0
2009-12-18 14:40:00,43.89,43.98,43.88,43.93,38700.0,23.6349,23.6834,23.6296,23.6565,38700.0
2009-12-18 14:50:00,43.93,44.02,43.91,44.01,59300.0,23.6565,23.705,23.6457,23.6996,59300.0
2009-12-18 15:00:00,44.01,44.11,44.01,44.1,44800.0,23.6996,23.7534,23.6996,23.748,44800.0
2009-12-18 15:10:00,44.1,44.24,44.1,44.23,57300.0,23.748,23.8234,23.748,23.818,57300.0
2009-12-18 15:20:00,44.23,44.28,44.21,44.21,58500.0,23.818,23.845,23.8073,23.8073,58500.0
2009-12-18 15:30:00,44.2,44.21,44.12,44.21,44500.0,23.8019,23.8073,23.7588,23.8073,44500.0
2009-12-18 15:40:00,44.22,44.3,44.15,44.15,78900.0,23.8127,23.8557,23.775,23.775,78900.0
2009-12-18 15:50:00,44.16,44.28,44.16,44.26,121100.0,23.7803,23.845,23.7803,23.8342,121100.0
2009-12-21 09:30:00,44.4,44.67,44.36,44.52,142100.0,23.9096,24.055,23.888,23.9742,142100.0
2009-12-21 09:40:00,44.53,44.58,44.36,44.38,72100.0,23.9796,24.0065,23.888,23.8988,72100.0
2009-12-21 09:50:00,44.38,44.53,44.36,44.45,55700.0,23.8988,23.9796,23.888,23.9365,55700.0
2009-12-21 10:00:00,44.44,44.46,44.37,44.44,73200.0,23.9311,23.9419,23.8934,23.9311,73200.0
2009-12-21 10:10:00,44.44,44.59,44.43,44.57,24800.0,23.9311,24.0119,23.9257,24.0011,24800.0
2009-12-21 10:20:00,44.58,44.66,44.57,44.59,50700.0,24.0065,24.0496,24.0011,24.0119,50700.0
2009-12-21 10:30:00,44.6,44.65,44.56,44.65,37800.0,24.0173,24.0442,23.9957,24.0442,37800.0
2009-12-21 10:40:00,44.65,44.68,44.63,44.68,30100.0,24.0442,24.0604,24.0334,24.0604,30100.0
2009-12-21 10:50:00,44.69,44.77,44.69,44.77,34700.0,24.0657,24.1088,24.0657,24.1088,34700.0
2009-12-21 11:00:00,44.76,44.79,44.75,44.77,38100.0,24.1034,24.1196,24.0981,24.1088,38100.0
2009-12-21 11:10:00,44.76,44.78,44.74,44.77,19300.0,24.1034,24.1142,24.0927,24.1088,19300.0
2009-12-21 11:20:00,44.76,44.77,44.66,44.66,26000.0,24.1034,24.1088,24.0496,24.0496,26000.0
2009-12-21 11:30:00,44.66,44.75,44.65,44.75,44800.0,24.0496,24.0981,24.0442,24.0981,44800.0
2009-12-21 11:40:00,44.74,44.76,44.72,44.74,22300.0,24.0927,24.1034,24.0819,24.0927,22300.0
2009-12-21 11:50:00,44.75,44.78,44.75,44.78,31100.0,24.0981,24.1142,24.0981,24.1142,31100.0
2009-12-21 12:00:00,44.77,44.82,44.75,44.81,62100.0,24.1088,24.1358,24.0981,24.1304,62100.0
2009-12-21 12:10:00,44.81,44.84,44.8,44.83,35900.0,24.1304,24.1465,24.125,24.1411,35900.0
2009-12-21 12:20:00,44.84,44.85,44.8,44.81,30800.0,24.1465,24.1519,24.125,24.1304,30800.0
2009-12-21 12:30:00,44.81,44.81,44.72,44.79,47500.0,24.1304,24.1304,24.0819,24.1196,47500.0
2009-12-21 12:40:00,44.78,44.81,44.72,44.74,52300.0,24.1142,24.1304,24.0819,24.0927,52300.0
2009-12-21 12:50:00,44.72,44.81,44.72,44.78,47200.0,24.0819,24.1304,24.0819,24.1142,47200.0
2009-12-21 13:00:00,44.77,44.79,44.75,44.78,9100.0,24.1088,24.1196,24.0981,24.1142,9100.0
2009-12-21 13:10:00,44.79,44.81,44.72,44.73,52300.0,24.1196,24.1304,24.0819,24.0873,52300.0
2009-12-21 13:20:00,44.74,44.77,44.73,44.77,28000.0,24.0927,24.1088,24.0873,24.1088,28000.0
2009-12-21 13:30:00,44.77,44.77,44.75,44.75,6300.0,24.1088,24.1088,24.0981,24.0981,6300.0
2009-12-21 13:40:00,44.75,44.77,44.74,44.77,11100.0,24.0981,24.1088,24.0927,24.1088,11100.0
2009-12-21 13:50:00,44.77,44.78,44.74,44.75,23000.0,24.1088,24.1142,24.0927,24.0981,23000.0
2009-12-21 14:00:00,44.76,44.82,44.73,44.81,41300.0,24.1034,24.1358,24.0873,24.1304,41300.0
2009-12-21 14:10:00,44.82,44.86,44.8,44.8,34500.0,24.1358,24.1573,24.125,24.125,34500.0
2009-12-21 14:20:00,44.8,44.84,44.79,44.79,23300.0,24.125,24.1465,24.1196,24.1196,23300.0
2009-12-21 14:30:00,44.79,44.85,44.78,44.85,17200.0,24.1196,24.1519,24.1142,24.1519,17200.0
2009-12-21 14:40:00,44.84,44.88,44.83,44.85,30400.0,24.1465,24.1681,24.1411,24.1519,30400.0
2009-12-21 14:50:00,44.86,44.87,44.82,44.84,21300.0,24.1573,24.1627,24.1358,24.1465,21300.0
2009-12-21 15:00:00,44.84,44.85,44.81,44.81,19000.0,24.1465,24.1519,24.1304,24.1304,19000.0
2009-12-21 15:10:00,44.81,44.81,44.72,44.76,57500.0,24.1304,24.1304,24.0819,24.1034,57500.0
2009-12-21 15:20:00,44.74,44.76,44.72,44.75,22300.0,24.0927,24.1034,24.0819,24.0981,22300.0
2009-12-21 15:30:00,44.74,44.8,44.73,44.8,41100.0,24.0927,24.125,24.0873,24.125,41100.0
2009-12-21 15:40:00,44.81,44.86,44.81,44.83,53100.0,24.1304,24.1573,24.1304,24.1411,53100.0
2009-12-21 15:50:00,44.83,44.9,44.83,44.84,113600.0,24.1411,24.1788,24.1411,24.1465,113600.0
2009-12-22 09:30:00,44.85,45.09,44.85,45.09,84600.0,24.1519,24.2812,24.1519,24.2812,84600.0
2009-12-22 09:40:00,45.09,45.1,44.98,45.09,37800.0,24.2812,24.2865,24.2219,24.2812,37800.0
2009-12-22 09:50:00,45.1,45.2,45.06,45.13,56500.0,24.2865,24.3404,24.265,24.3027,56500.0
2009-12-22 10:00:00,45.23,45.25,45.1,45.14,78600.0,24.3565,24.3673,24.2865,24.3081,78600.0
2009-12-22 10:10:00,45.15,45.16,45.1,45.13,58700.0,24.3135,24.3188,24.2865,24.3027,58700.0
2009-12-22 10:20:00,45.12,45.2,45.11,45.13,202200.0,24.2973,24.3404,24.2919,24.3027,202200.0
2009-12-22 10:30:00,45.13,45.14,45.07,45.08,47700.0,24.3027,24.3081,24.2704,24.2758,47700.0
2009-12-22 10:40:00,45.1,45.1,45.01,45.03,32800.0,24.2865,24.2865,24.2381,24.2488,32800.0
2009-12-22 10:50:00,45.03,45.08,45.0,45.04,41800.0,24.2488,24.2758,24.2327,24.2542,41800.0
2009-12-22 11:00:00,45.03,45.03,44.99,45.0,36600.0,24.2488,24.2488,24.2273,24.2327,36600.0
2009-12-22 11:10:00,45.02,45.03,45.0,45.03,14900.0,24.2435,24.2488,24.2327,24.2488,14900.0
2009-12-22 11:20:00,45.02,45.04,44.98,45.02,60300.0,24.2435,24.2542,24.2219,24.2435,60300.0
2009-12-22 11:30:00,45.01,45.06,44.99,45.05,45400.0,24.2381,24.265,24.2273,24.2596,45400.0
2009-12-22 11:40:00,45.04,45.07,45.04,45.07,39700.0,24.2542,24.2704,24.2542,24.2704,39700.0
2009-12-22 11:50:00,45.07,45.12,45.06,45.1,18700.0,24.2704,24.2973,24.265,24.2865,18700.0
2009-12-22 12:00:00,45.11,45.12,45.08,45.12,37900.0,24.2919,24.2973,24.2758,24.2973,37900.0
2009-12-22 12:10:00,45.13,45.13,45.09,45.1,12300.0,24.3027,24.3027,24.2812,24.2865,12300.0
2009-12-22 12:20:00,45.11,45.16,45.1,45.16,11800.0,24.2919,24.3188,24.2865,24.3188,11800.0
2009-12-22 12:30:00,45.15,45.18,45.14,45.17,17100.0,24.3135,24.3296,24.3081,24.3242,17100.0
2009-12-22 12:40:00,45.17,45.19,45.15,45.18,25800.0,24.3242,24.335,24.3135,24.3296,25800.0
2009-12-22 12:50:00,45.18,45.2,45.16,45.18,21200.0,24.3296,24.3404,24.3188,24.3296,21200.0
2009-12-22 13:00:00,45.18,45.22,45.16,45.22,40700.0,24.3296,24.3512,24.3188,24.3512,40700.0
2009-12-22 13:10:00,45.22,45.25,45.21,45.22,111600.0,24.3512,24.3673,24.3458,24.3512,111600.0
2009-12-22 13:20:00,45.24,45.25,45.21,45.21,15200.0,24.3619,24.3673,24.3458,24.3458,15200.0
2009-12-22 13:30:00,45.22,45.25,45.19,45.24,25200.0,24.3512,24.3673,24.335,24.3619,25200.0
2009-12-22 13:40:00,45.25,45.26,45.21,45.21,20200.0,24.3673,24.3727,24.3458,24.3458,20200.0
2009-12-22 13:50:00,45.2,45.23,45.2,45.21,17000.0,24.3404,24.3565,24.3404,24.3458,17000.0
2009-12-22 14:00:00,45.2,45.2,45.14,45.16,39900.0,24.3404,24.3404,24.3081,24.3188,39900.0
2009-12-22 14:10:00,45.17,45.2,45.16,45.18,82300.0,24.3242,24.3404,24.3188,24.3296,82300.0
2009-12-22 14:20:00,45.17,45.18,45.14,45.17,18200.0,24.3242,24.3296,24.3081,24.3242,18200.0
2009-12-22 14:30:00,45.17,45.17,45.15,45.16,16000.0,24.3242,24.3242,24.3135,24.3188,16000.0
2009-12-22 14:40:00,45.17,45.17,45.14,45.15,18000.0,24.3242,24.3242,24.3081,24.3135,18000.0
2009-12-22 14:50:00,45.14,45.18,45.14,45.16,20900.0,24.3081,24.3296,24.3081,24.3188,20900.0
2009-12-22 15:00:00,45.17,45.19,45.15,45.19,27100.0,24.3242,24.335,24.3135,24.335,27100.0
2009-12-22 15:10:00,45.18,45.21,45.16,45.2,48900.0,24.3296,24.3458,24.3188,24.3404,48900.0
2009-12-22 15:20:00,45.21,45.25,45.19,45.24,37500.0,24.3458,24.3673,24.335,24.3619,37500.0
2009-12-22 15:30:00,45.25,45.29,45.24,45.27,54600.0,24.3673,24.3889,24.3619,24.3781,54600.0
2009-12-22 15:40:00,45.27,45.32,45.24,45.32,48300.0,24.3781,24.405,24.3619,24.405,48300.0
2009-12-22 15:50:00,45.32,45.35,45.29,45.31,71700.0,24.405,24.4212,24.3889,24.3996,71700.0
2009-12-23 09:30:00,45.3,45.68,45.3,45.66,85400.0,24.3942,24.5989,24.3942,24.5881,85400.0
2009-12-23 09:40:00,45.65,45.66,45.53,45.58,26000.0,24.5827,24.5881,24.5181,24.545,26000.0
2009-12-23 09:50:00,45.58,45.7,45.58,45.66,25500.0,24.545,24.6096,24.545,24.5881,25500.0
2009-12-23 10:00:00,45.65,45.65,45.5,45.58,59200.0,24.5827,24.5827,24.5019,24.545,59200.0
2009-12-23 10:10:00,45.59,45.64,45.53,45.55,26400.0,24.5504,24.5773,24.5181,24.5289,26400.0
2009-12-23 10:20:00,45.55,45.55,45.42,45.42,46500.0,24.5289,24.5289,24.4589,24.4589,46500.0
2009-12-23 10:30:00,45.41,45.45,45.41,45.44,20200.0,24.4535,24.475,24.4535,24.4696,20200.0
2009-12-23 10:40:00,45.45,45.49,45.43,45.48,36900.0,24.475,24.4966,24.4642,24.4912,36900.0
2009-12-23 10:50:00,45.47,45.52,45.46,45.51,37400.0,24.4858,24.5127,24.4804,24.5073,37400.0
2009-12-23 11:00:00,45.51,45.53,45.5,45.53,23200.0,24.5073,24.5181,24.5019,24.5181,23200.0
2009-12-23 11:10:00,45.54,45.58,45.52,45.56,20200.0,24.5235,24.545,24.5127,24.5342,20200.0
2009-12-23 11:20:00,45.59,45.71,45.59,45.7,37700.0,24.5504,24.615,24.5504,24.6096,37700.0
2009-12-23 11:30:00,45.7,45.78,45.7,45.78,44400.0,24.6096,24.6527,24.6096,24.6527,44400.0
2009-12-23 11:40:00,45.79,45.81,45.77,45.81,31200.0,24.6581,24.6689,24.6473,24.6689,31200.0
2009-12-23 11:50:00,45.81,45.84,45.8,45.83,34700.0,24.6689,24.685,24.6635,24.6796,34700.0
2009-12-23 12:00:00,45.83,45.88,45.8,45.88,60200.0,24.6796,24.7066,24.6635,24.7066,60200.0
2009-12-23 12:10:00,45.89,45.9,45.87,45.87,24700.0,24.712,24.7173,24.7012,24.7012,24700.0
2009-12-23 12:20:00,45.87,45.88,45.87,45.87,17300.0,24.7012,24.7066,24.7012,24.7012,17300.0
2009-12-23 12:30:00,45.87,45.93,45.87,45.93,23900.0,24.7012,24.7335,24.7012,24.7335,23900.0
2009-12-23 12:40:00,45.93,45.94,45.91,45.93,13300.0,24.7335,24.7389,24.7227,24.7335,13300.0
2009-12-23 12:50:00,45.93,46.0,45.93,46.0,28400.0,24.7335,24.7712,24.7335,24.7712,28400.0
2009-12-23 13:00:00,46.0,46.05,46.0,46.04,23900.0,24.7712,24.7981,24.7712,24.7927,23900.0
2009-12-23 13:10:00,46.05,46.08,46.02,46.04,35900.0,24.7981,24.8143,24.782,24.7927,35900.0
2009-12-23 13:20:00,46.04,46.11,46.04,46.1,23500.0,24.7927,24.8304,24.7927,24.825,23500.0
2009-12-23 13:30:00,46.1,46.15,46.09,46.15,36500.0,24.825,24.852,24.8197,24.852,36500.0
2009-12-23 13:40:00,46.15,46.32,46.15,46.32,27900.0,24.852,24.9435,24.852,24.9435,27900.0
2009-12-23 13:50:00,46.33,46.35,46.25,46.27,35100.0,24.9489,24.9597,24.9058,24.9166,35100.0
2009-12-23 14:00:00,46.27,46.28,46.24,46.25,18400.0,24.9166,24.922,24.9004,24.9058,18400.0
2009-12-23 14:10:00,46.26,46.26,46.16,46.17,35300.0,24.9112,24.9112,24.8574,24.8627,35300.0
2009-12-23 14:20:00,46.17,46.18,46.07,46.07,55800.0,24.8627,24.8681,24.8089,24.8089,55800.0
2009-12-23 14:30:00,46.07,46.11,46.06,46.1,28000.0,24.8089,24.8304,24.8035,24.825,28000.0
2009-12-23 14:40:00,46.1,46.15,46.09,46.15,24800.0,24.825,24.852,24.8197,24.852,24800.0
2009-12-23 14:50:00,46.15,46.17,46.13,46.14,17900.0,24.852,24.8627,24.8412,24.8466,17900.0
2009-12-23 15:00:00,46.14,46.19,46.14,46.15,31100.0,24.8466,24.8735,24.8466,24.852,31100.0
2009-12-23 15:10:00,46.15,46.19,46.15,46.16,62400.0,24.852,24.8735,24.852,24.8574,62400.0
2009-12-23 15:20:00,46.16,46.16,46.07,46.07,30800.0,24.8574,24.8574,24.8089,24.8089,30800.0
2009-12-23 15:30:00,46.08,46.1,46.03,46.07,59000.0,24.8143,24.825,24.7873,24.8089,59000.0
2009-12-23 15:40:00,46.07,46.08,45.91,45.91,36700.0,24.8089,24.8143,24.7227,24.7227,36700.0
2009-12-23 15:50:00,45.92,45.93,45.86,45.88,141300.0,24.7281,24.7335,24.6958,24.7066,141300.0
2009-12-24 09:30:00,45.54,45.65,45.47,45.55,95300.0,24.8354,24.8954,24.7972,24.8408,95300.0
2009-12-24 09:40:00,45.54,45.81,45.53,45.7,39700.0,24.8354,24.9826,24.8299,24.9226,39700.0
2009-12-24 09:50:00,45.72,45.8,45.7,45.77,14000.0,24.9335,24.9772,24.9226,24.9608,14000.0
2009-12-24 10:00:00,45.78,45.84,45.75,45.78,32000.0,24.9662,24.999,24.9499,24.9662,32000.0
2009-12-24 10:10:00,45.8,45.87,45.77,45.86,14400.0,24.9772,25.0153,24.9608,25.0099,14400.0
2009-12-24 10:20:00,45.86,45.91,45.85,45.87,14900.0,25.0099,25.0371,25.0044,25.0153,14900.0
2009-12-24 10:30:00,45.86,45.87,45.76,45.79,15000.0,25.0099,25.0153,24.9553,24.9717,15000.0
2009-12-24 10:40:00,45.8,45.82,45.73,45.74,16000.0,24.9772,24.9881,24.939,24.9444,16000.0
2009-12-24 10:50:00,45.72,45.73,45.66,45.7,31300.0,24.9335,24.939,24.9008,24.9226,31300.0
2009-12-24 11:00:00,45.71,45.71,45.68,45.71,9700.0,24.9281,24.9281,24.9117,24.9281,9700.0
2009-12-24 11:10:00,45.69,45.74,45.69,45.74,4200.0,24.9172,24.9444,24.9172,24.9444,4200.0
2009-12-24 11:20:00,45.74,45.79,45.74,45.76,13200.0,24.9444,24.9717,24.9444,24.9553,13200.0
2009-12-24 11:30:00,45.76,45.77,45.71,45.71,14000.0,24.9553,24.9608,24.9281,24.9281,14000.0
2009-12-24 11:40:00,45.71,45.72,45.69,45.72,5300.0,24.9281,24.9335,24.9172,24.9335,5300.0
2009-12-24 11:50:00,45.72,45.72,45.69,45.71,16100.0,24.9335,24.9335,24.9172,24.9281,16100.0
2009-12-24 12:00:00,45.71,45.72,45.68,45.7,19000.0,24.9281,24.9335,24.9117,24.9226,19000.0
2009-12-24 12:10:00,45.71,45.72,45.67,45.68,9700.0,24.9281,24.9335,24.9063,24.9117,9700.0
2009-12-24 12:20:00,45.68,45.68,45.62,45.67,36200.0,24.9117,24.9117,24.879,24.9063,36200.0
2009-12-24 12:30:00,45.67,45.69,45.67,45.67,15600.0,24.9063,24.9172,24.9063,24.9063,15600.0
2009-12-24 12:40:00,45.69,45.83,45.69,45.81,63500.0,24.9172,24.9935,24.9172,24.9826,63500.0
2009-12-24 12:50:00,45.82,45.93,45.82,45.87,42600.0,24.9881,25.048,24.9881,25.0153,42600.0
2009-12-28 09:30:00,46.1,46.52,46.06,46.48,128500.0,25.1408,25.3698,25.1189,25.348,128500.0
2009-12-28 09:40:00,46.49,46.62,46.48,46.62,72300.0,25.3534,25.4243,25.348,25.4243,72300.0
2009-12-28 09:50:00,46.61,46.64,46.52,46.52,50500.0,25.4189,25.4353,25.3698,25.3698,50500.0
2009-12-28 10:00:00,46.53,46.57,46.45,46.48,67100.0,25.3753,25.3971,25.3316,25.348,67100.0
2009-12-28 10:10:00,46.48,46.49,46.38,46.4,33900.0,25.348,25.3534,25.2935,25.3044,33900.0
2009-12-28 10:20:00,46.4,46.43,46.36,46.41,31100.0,25.3044,25.3207,25.2826,25.3098,31100.0
2009-12-28 10:30:00,46.42,46.42,46.37,46.38,24700.0,25.3153,25.3153,25.288,25.2935,24700.0
2009-12-28 10:40:00,46.36,46.37,46.25,46.32,40200.0,25.2826,25.288,25.2226,25.2607,40200.0
2009-12-28 10:50:00,46.34,46.4,46.33,46.4,32800.0,25.2716,25.3044,25.2662,25.3044,32800.0
2009-12-28 11:00:00,46.4,46.46,46.39,46.45,13700.0,25.3044,25.3371,25.2989,25.3316,13700.0
2009-12-28 11:10:00,46.45,46.46,46.34,46.35,40700.0,25.3316,25.3371,25.2716,25.2771,40700.0
2009-12-28 11:20:00,46.34,46.39,46.34,46.37,44000.0,25.2716,25.2989,25.2716,25.288,44000.0
2009-12-28 11:30:00,46.38,46.54,46.38,46.54,43700.0,25.2935,25.3807,25.2935,25.3807,43700.0
2009-12-28 11:40:00,46.55,46.57,46.52,46.54,28400.0,25.3862,25.3971,25.3698,25.3807,28400.0
2009-12-28 11:50:00,46.53,46.58,46.51,46.57,33100.0,25.3753,25.4025,25.3644,25.3971,33100.0
2009-12-28 12:00:00,46.57,46.57,46.53,46.54,30400.0,25.3971,25.3971,25.3753,25.3807,30400.0
2009-12-28 12:10:00,46.54,46.56,46.53,46.54,15300.0,25.3807,25.3916,25.3753,25.3807,15300.0
2009-12-28 12:20:00,46.54,46.56,46.49,46.51,18100.0,25.3807,25.3916,25.3534,25.3644,18100.0
2009-12-28 12:30:00,46.51,46.51,46.46,46.47,20500.0,25.3644,25.3644,25.3371,25.3425,20500.0
2009-12-28 12:40:00,46.47,46.48,46.47,46.48,7000.0,25.3425,25.348,25.3425,25.348,7000.0
2009-12-28 12:50:00,46.47,46.48,46.45,46.47,18400.0,25.3425,25.348,25.3316,25.3425,18400.0
2009-12-28 13:00:00,46.47,46.49,46.46,46.49,13400.0,25.3425,25.3534,25.3371,25.3534,13400.0
2009-12-28 13:10:00,46.49,46.5,46.48,46.49,9000.0,25.3534,25.3589,25.348,25.3534,9000.0
2009-12-28 13:20:00,46.48,46.49,46.43,46.44,41900.0,25.348,25.3534,25.3207,25.3262,41900.0
2009-12-28 13:30:00,46.43,46.44,46.37,46.37,36300.0,25.3207,25.3262,25.288,25.288,36300.0
2009-12-28 13:40:00,46.37,46.37,46.33,46.33,10500.0,25.288,25.288,25.2662,25.2662,10500.0
2009-12-28 13:50:00,46.32,46.35,46.32,46.32,11700.0,25.2607,25.2771,25.2607,25.2607,11700.0
2009-12-28 14:00:00,46.33,46.33,46.15,46.16,48500.0,25.2662,25.2662,25.168,25.1735,48500.0
2009-12-28 14:10:00,46.14,46.16,46.02,46.04,71400.0,25.1626,25.1735,25.0971,25.108,71400.0
2009-12-28 14:20:00,46.04,46.17,46.02,46.17,27800.0,25.108,25.1789,25.0971,25.1789,27800.0
2009-12-28 14:30:00,46.18,46.22,46.16,46.17,19800.0,25.1844,25.2062,25.1735,25.1789,19800.0
2009-12-28 14:40:00,46.16,46.21,46.14,46.21,25900.0,25.1735,25.2007,25.1626,25.2007,25900.0
2009-12-28 14:50:00,46.21,46.28,46.19,46.28,24300.0,25.2007,25.2389,25.1898,25.2389,24300.0
2009-12-28 15:00:00,46.27,46.3,46.26,46.26,20300.0,25.2335,25.2498,25.228,25.228,20300.0
2009-12-28 15:10:00,46.25,46.26,46.2,46.21,16800.0,25.2226,25.228,25.1953,25.2007,16800.0
2009-12-28 15:20:00,46.21,46.21,45.95,45.96,80500.0,25.2007,25.2007,25.059,25.0644,80500.0
2009-12-28 15:30:00,45.96,46.09,45.96,46.08,48500.0,25.0644,25.1353,25.0644,25.1299,48500.0
2009-12-28 15:40:00,46.07,46.09,45.99,45.99,38600.0,25.1244,25.1353,25.0808,25.0808,38600.0
2009-12-28 15:50:00,45.98,46.14,45.96,46.09,133900.0,25.0753,25.1626,25.0644,25.1353,133900.0
2009-12-29 09:30:00,46.31,46.44,46.17,46.17,105200.0,25.2553,25.3262,25.1789,25.1789,105200.0
2009-12-29 09:40:00,46.17,46.3,46.14,46.21,39200.0,25.1789,25.2498,25.1626,25.2007,39200.0
2009-12-29 09:50:00,46.22,46.22,46.15,46.22,25700.0,25.2062,25.2062,25.168,25.2062,25700.0
2009-12-29 10:00:00,46.21,46.21,45.99,46.05,28700.0,25.2007,25.2007,25.0808,25.1135,28700.0
2009-12-29 10:10:00,46.07,46.25,46.07,46.25,19900.0,25.1244,25.2226,25.1244,25.2226,19900.0
2009-12-29 10:20:00,46.25,46.29,46.22,46.24,22500.0,25.2226,25.2444,25.2062,25.2171,22500.0
2009-12-29 10:30:00,46.23,46.26,46.15,46.15,29100.0,25.2117,25.228,25.168,25.168,29100.0
2009-12-29 10:40:00,46.15,46.15,46.0,46.0,48100.0,25.168,25.168,25.0862,25.0862,48100.0
2009-12-29 10:50:00,45.97,45.98,45.86,45.97,39200.0,25.0699,25.0753,25.0099,25.0699,39200.0
2009-12-29 11:00:00,45.96,45.97,45.94,45.94,37900.0,25.0644,25.0699,25.0535,25.0535,37900.0
2009-12-29 11:10:00,45.95,45.98,45.87,45.88,56000.0,25.059,25.0753,25.0153,25.0208,56000.0
2009-12-29 11:20:00,45.88,45.93,45.87,45.91,23900.0,25.0208,25.048,25.0153,25.0371,23900.0
2009-12-29 11:30:00,45.91,45.92,45.85,45.88,100500.0,25.0371,25.0426,25.0044,25.0208,100500.0
2009-12-29 11:40:00,45.88,45.9,45.88,45.88,12200.0,25.0208,25.0317,25.0208,25.0208,12200.0
2009-12-29 11:50:00,45.89,45.89,45.82,45.84,23700.0,25.0262,25.0262,24.9881,24.999,23700.0
2009-12-29 12:00:00,45.84,45.85,45.82,45.83,21100.0,24.999,25.0044,24.9881,24.9935,21100.0
2009-12-29 12:10:00,45.83,45.85,45.82,45.84,25800.0,24.9935,25.0044,24.9881,24.999,25800.0
2009-12-29 12:20:00,45.84,45.84,45.69,45.69,66800.0,24.999,24.999,24.9172,24.9172,66800.0
2009-12-29 12:30:00,45.69,45.7,45.56,45.57,28800.0,24.9172,24.9226,24.8463,24.8517,28800.0
2009-12-29 12:40:00,45.58,45.67,45.57,45.67,51100.0,24.8572,24.9063,24.8517,24.9063,51100.0
2009-12-29 12:50:00,45.67,45.67,45.51,45.52,24800.0,24.9063,24.9063,24.819,24.8245,24800.0
2009-12-29 13:00:00,45.5,45.52,45.48,45.5,33700.0,24.8135,24.8245,24.8026,24.8135,33700.0
2009-12-29 13:10:00,45.51,45.58,45.51,45.54,39500.0,24.819,24.8572,24.819,24.8354,39500.0
2009-12-29 13:20:00,45.54,45.55,45.46,45.47,33200.0,24.8354,24.8408,24.7917,24.7972,33200.0
2009-12-29 13:30:00,45.45,45.51,45.44,45.51,43600.0,24.7863,24.819,24.7808,24.819,43600.0
2009-12-29 13:40:00,45.51,45.65,45.5,45.64,31900.0,24.819,24.8954,24.8135,24.8899,31900.0
2009-12-29 13:50:00,45.64,45.67,45.62,45.64,16900.0,24.8899,24.9063,24.879,24.8899,16900.0
2009-12-29 14:00:00,45.63,45.65,45.56,45.59,29000.0,24.8844,24.8954,24.8463,24.8626,29000.0
2009-12-29 14:10:00,45.59,45.6,45.57,45.57,10100.0,24.8626,24.8681,24.8517,24.8517,10100.0
2009-12-29 14:20:00,45.57,45.57,45.51,45.54,44700.0,24.8517,24.8517,24.819,24.8354,44700.0
2009-12-29 14:30:00,45.53,45.58,45.53,45.58,17300.0,24.8299,24.8572,24.8299,24.8572,17300.0
2009-12-29 14:40:00,45.58,45.62,45.58,45.62,20700.0,24.8572,24.879,24.8572,24.879,20700.0
2009-12-29 14:50:00,45.62,45.66,45.61,45.65,44500.0,24.879,24.9008,24.8735,24.8954,44500.0
2009-12-29 15:00:00,45.66,45.69,45.59,45.6,66800.0,24.9008,24.9172,24.8626,24.8681,66800.0
2009-12-29 15:10:00,45.6,45.61,45.57,45.61,95100.0,24.8681,24.8735,24.8517,24.8735,95100.0
2009-12-29 15:20:00,45.61,45.65,45.59,45.62,28400.0,24.8735,24.8954,24.8626,24.879,28400.0
2009-12-29 15:30:00,45.62,45.63,45.53,45.53,22800.0,24.879,24.8844,24.8299,24.8299,22800.0
2009-12-29 15:40:00,45.53,45.63,45.53,45.59,72000.0,24.8299,24.8844,24.8299,24.8626,72000.0
2009-12-29 15:50:00,45.59,45.59,45.45,45.49,115100.0,24.8626,24.8626,24.7863,24.8081,115100.0
2009-12-30 09:30:00,45.3,45.36,45.19,45.27,90800.0,24.7045,24.7372,24.6445,24.6881,90800.0
2009-12-30 09:40:00,45.29,45.45,45.28,45.28,62100.0,24.699,24.7863,24.6936,24.6936,62100.0
2009-12-30 09:50:00,45.3,45.32,45.26,45.3,28400.0,24.7045,24.7154,24.6827,24.7045,28400.0
2009-12-30 10:00:00,45.3,45.41,45.28,45.3,25100.0,24.7045,24.7645,24.6936,24.7045,25100.0
2009-12-30 10:10:00,45.3,45.32,45.23,45.23,22600.0,24.7045,24.7154,24.6663,24.6663,22600.0
2009-12-30 10:20:00,45.23,45.29,45.23,45.27,16600.0,24.6663,24.699,24.6663,24.6881,16600.0
2009-12-30 10:30:00,45.28,45.29,45.16,45.16,29500.0,24.6936,24.699,24.6281,24.6281,29500.0
2009-12-30 10:40:00,45.16,45.17,45.11,45.11,22400.0,24.6281,24.6336,24.6009,24.6009,22400.0
2009-12-30 10:50:00,45.12,45.19,45.11,45.19,32700.0,24.6063,24.6445,24.6009,24.6445,32700.0
2009-12-30 11:00:00,45.19,45.25,45.16,45.25,20900.0,24.6445,24.6772,24.6281,24.6772,20900.0
2009-12-30 11:10:00,45.25,45.29,45.22,45.22,25600.0,24.6772,24.699,24.6608,24.6608,25600.0
2009-12-30 11:20:00,45.23,45.25,45.21,45.21,81700.0,24.6663,24.6772,24.6554,24.6554,81700.0
2009-12-30 11:30:00,45.22,45.23,45.2,45.23,47000.0,24.6608,24.6663,24.6499,24.6663,47000.0
2009-12-30 11:40:00,45.23,45.28,45.2,45.28,20700.0,24.6663,24.6936,24.6499,24.6936,20700.0
2009-12-30 11:50:00,45.27,45.31,45.26,45.31,146400.0,24.6881,24.7099,24.6827,24.7099,146400.0
2009-12-30 12:00:00,45.32,45.43,45.32,45.38,53600.0,24.7154,24.7754,24.7154,24.7481,53600.0
2009-12-30 12:10:00,45.37,45.38,45.34,45.37,23800.0,24.7427,24.7481,24.7263,24.7427,23800.0
2009-12-30 12:20:00,45.37,45.38,45.33,45.34,19600.0,24.7427,24.7481,24.7208,24.7263,19600.0
2009-12-30 12:30:00,45.35,45.35,45.28,45.28,37400.0,24.7317,24.7317,24.6936,24.6936,37400.0
2009-12-30 12:40:00,45.28,45.28,45.22,45.23,19100.0,24.6936,24.6936,24.6608,24.6663,19100.0
2009-12-30 12:50:00,45.23,45.23,45.17,45.18,34200.0,24.6663,24.6663,24.6336,24.639,34200.0
2009-12-30 13:00:00,45.19,45.19,45.11,45.12,21300.0,24.6445,24.6445,24.6009,24.6063,21300.0
2009-12-30 13:10:00,45.11,45.14,45.11,45.14,28600.0,24.6009,24.6172,24.6009,24.6172,28600.0
2009-12-30 13:20:00,45.13,45.14,45.11,45.11,21600.0,24.6118,24.6172,24.6009,24.6009,21600.0
2009-12-30 13:30:00,45.11,45.12,45.04,45.04,37100.0,24.6009,24.6063,24.5627,24.5627,37100.0
2009-12-30 13:40:00,45.04,45.11,45.04,45.11,11100.0,24.5627,24.6009,24.5627,24.6009,11100.0
2009-12-30 13:50:00,45.11,45.16,45.1,45.16,9800.0,24.6009,24.6281,24.5954,24.6281,9800.0
2009-12-30 14:00:00,45.16,45.22,45.15,45.21,16100.0,24.6281,24.6608,24.6227,24.6554,16100.0
2009-12-30 14:10:00,45.22,45.23,45.22,45.22,13600.0,24.6608,24.6663,24.6608,24.6608,13600.0
2009-12-30 14:20:00,45.23,45.27,45.21,45.27,18300.0,24.6663,24.6881,24.6554,24.6881,18300.0
2009-12-30 14:30:00,45.3,45.37,45.3,45.36,18600.0,24.7045,24.7427,24.7045,24.7372,18600.0
2009-12-30 14:40:00,45.36,45.39,45.34,45.39,21900.0,24.7372,24.7536,24.7263,24.7536,21900.0
2009-12-30 14:50:00,45.39,45.44,45.39,45.42,19500.0,24.7536,24.7808,24.7536,24.7699,19500.0
2009-12-30 15:00:00,45.42,45.42,45.34,45.39,84000.0,24.7699,24.7699,24.7263,24.7536,84000.0
2009-12-30 15:10:00,45.38,45.38,45.31,45.33,26300.0,24.7481,24.7481,24.7099,24.7208,26300.0
2009-12-30 15:20:00,45.32,45.35,45.32,45.34,12200.0,24.7154,24.7317,24.7154,24.7263,12200.0
2009-12-30 15:30:00,45.33,45.41,45.33,45.41,49100.0,24.7208,24.7645,24.7208,24.7645,49100.0
2009-12-30 15:40:00,45.41,45.53,45.41,45.53,49600.0,24.7645,24.8299,24.7645,24.8299,49600.0
2009-12-30 15:50:00,45.54,45.57,45.51,45.54,56300.0,24.8354,24.8517,24.819,24.8354,56300.0
2009-12-31 09:30:00,45.74,45.76,45.61,45.76,84600.0,24.9444,24.9553,24.8735,24.9553,84600.0
2009-12-31 09:40:00,45.75,45.85,45.73,45.84,38300.0,24.9499,25.0044,24.939,24.999,38300.0
2009-12-31 09:50:00,45.84,45.98,45.74,45.74,37900.0,24.999,25.0753,24.9444,24.9444,37900.0
2009-12-31 10:00:00,45.74,45.8,45.72,45.8,30400.0,24.9444,24.9772,24.9335,24.9772,30400.0
2009-12-31 10:10:00,45.81,45.81,45.7,45.7,31900.0,24.9826,24.9826,24.9226,24.9226,31900.0
2009-12-31 10:20:00,45.7,45.73,45.7,45.73,14200.0,24.9226,24.939,24.9226,24.939,14200.0
2009-12-31 10:30:00,45.74,45.81,45.74,45.79,24800.0,24.9444,24.9826,24.9444,24.9717,24800.0
2009-12-31 10:40:00,45.78,45.84,45.77,45.83,12500.0,24.9662,24.999,24.9608,24.9935,12500.0
2009-12-31 10:50:00,45.83,45.84,45.79,45.8,13500.0,24.9935,24.999,24.9717,24.9772,13500.0
2009-12-31 11:00:00,45.8,45.8,45.71,45.72,25600.0,24.9772,24.9772,24.9281,24.9335,25600.0
2009-12-31 11:10:00,45.71,45.74,45.69,45.7,20900.0,24.9281,24.9444,24.9172,24.9226,20900.0
2009-12-31 11:20:00,45.69,45.72,45.68,45.69,23700.0,24.9172,24.9335,24.9117,24.9172,23700.0
2009-12-31 11:30:00,45.69,45.7,45.67,45.68,21000.0,24.9172,24.9226,24.9063,24.9117,21000.0
2009-12-31 11:40:00,45.69,45.76,45.68,45.75,21500.0,24.9172,24.9553,24.9117,24.9499,21500.0
2009-12-31 11:50:00,45.75,45.79,45.7,45.7,46700.0,24.9499,24.9717,24.9226,24.9226,46700.0
2009-12-31 12:00:00,45.69,45.71,45.49,45.58,87600.0,24.9172,24.9281,24.8081,24.8572,87600.0
2009-12-31 12:10:00,45.57,45.59,45.47,45.49,16700.0,24.8517,24.8626,24.7972,24.8081,16700.0
2009-12-31 12:20:00,45.49,45.49,45.38,45.39,17500.0,24.8081,24.8081,24.7481,24.7536,17500.0
2009-12-31 12:30:00,45.4,45.42,45.4,45.41,9700.0,24.759,24.7699,24.759,24.7645,9700.0
2009-12-31 12:40:00,45.41,45.54,45.41,45.54,16500.0,24.7645,24.8354,24.7645,24.8354,16500.0
2009-12-31 12:50:00,45.53,45.64,45.52,45.52,25200.0,24.8299,24.8899,24.8245,24.8245,25200.0
2009-12-31 13:00:00,45.51,45.51,45.46,45.47,7900.0,24.819,24.819,24.7917,24.7972,7900.0
2009-12-31 13:10:00,45.46,45.47,45.42,45.43,7400.0,24.7917,24.7972,24.7699,24.7754,7400.0
2009-12-31 13:20:00,45.44,45.44,45.43,45.44,3900.0,24.7808,24.7808,24.7754,24.7808,3900.0
2009-12-31 13:30:00,45.43,45.47,45.43,45.47,6500.0,24.7754,24.7972,24.7754,24.7972,6500.0
2009-12-31 13:40:00,45.47,45.49,45.46,45.49,24600.0,24.7972,24.8081,24.7917,24.8081,24600.0
2009-12-31 13:50:00,45.47,45.49,45.46,45.46,15600.0,24.7972,24.8081,24.7917,24.7917,15600.0
2009-12-31 14:00:00,45.48,45.48,45.45,45.45,8000.0,24.8026,24.8026,24.7863,24.7863,8000.0
2009-12-31 14:10:00,45.45,45.46,45.42,45.43,6700.0,24.7863,24.7917,24.7699,24.7754,6700.0
2009-12-31 14:20:00,45.41,45.42,45.34,45.35,18200.0,24.7645,24.7699,24.7263,24.7317,18200.0
2009-12-31 14:30:00,45.35,45.36,45.33,45.33,13100.0,24.7317,24.7372,24.7208,24.7208,13100.0
2009-12-31 14:40:00,45.33,45.34,45.31,45.31,14300.0,24.7208,24.7263,24.7099,24.7099,14300.0
2009-12-31 14:50:00,45.3,45.33,45.3,45.32,22000.0,24.7045,24.7208,24.7045,24.7154,22000.0
2009-12-31 15:00:00,45.33,45.35,45.32,45.34,28100.0,24.7208,24.7317,24.7154,24.7263,28100.0
2009-12-31 15:10:00,45.33,45.37,45.33,45.37,16600.0,24.7208,24.7427,24.7208,24.7427,16600.0
2009-12-31 15:20:00,45.37,45.37,45.28,45.29,19000.0,24.7427,24.7427,24.6936,24.699,19000.0
2009-12-31 15:30:00,45.29,45.29,45.05,45.1,71300.0,24.699,24.699,24.5681,24.5954,71300.0
2009-12-31 15:40:00,45.09,45.09,44.69,44.72,92500.0,24.59,24.59,24.3718,24.3882,92500.0
2009-12-31 15:50:00,44.71,44.81,44.69,44.74,111600.0,24.3827,24.4373,24.3718,24.3991,111600.0
2010-01-04 09:30:00,45.21,45.42,45.02,45.38,168100.0,24.6554,24.7699,24.5518,24.7481,168100.0
2010-01-04 09:40:00,45.37,45.38,45.13,45.13,81900.0,24.7427,24.7481,24.6118,24.6118,81900.0
2010-01-04 09:50:00,45.13,45.13,44.94,45.02,81300.0,24.6118,24.6118,24.5082,24.5518,81300.0
2010-01-04 10:00:00,45.04,45.07,44.7,44.7,151100.0,24.5627,24.579,24.3773,24.3773,151100.0
2010-01-04 10:10:00,44.7,44.71,44.49,44.5,88900.0,24.3773,24.3827,24.2627,24.2682,88900.0
2010-01-04 10:20:00,44.5,44.81,44.5,44.81,49600.0,24.2682,24.4373,24.2682,24.4373,49600.0
2010-01-04 10:30:00,44.84,45.04,44.84,45.03,58700.0,24.4536,24.5627,24.4536,24.5572,58700.0
2010-01-04 10:40:00,45.03,45.09,45.02,45.04,37200.0,24.5572,24.59,24.5518,24.5627,37200.0
2010-01-04 10:50:00,45.06,45.26,45.05,45.08,94200.0,24.5736,24.6827,24.5681,24.5845,94200.0
2010-01-04 11:00:00,45.09,45.12,45.03,45.03,41400.0,24.59,24.6063,24.5572,24.5572,41400.0
2010-01-04 11:10:00,45.04,45.05,44.87,44.87,57300.0,24.5627,24.5681,24.47,24.47,57300.0
2010-01-04 11:20:00,44.87,45.02,44.86,44.9,62600.0,24.47,24.5518,24.4645,24.4863,62600.0
2010-01-04 11:30:00,44.9,44.94,44.78,44.79,52100.0,24.4863,24.5082,24.4209,24.4263,52100.0
2010-01-04 11:40:00,44.79,44.87,44.78,44.8,32700.0,24.4263,24.47,24.4209,24.4318,32700.0
2010-01-04 11:50:00,44.8,44.96,44.79,44.91,45200.0,24.4318,24.5191,24.4263,24.4918,45200.0
2010-01-04 12:00:00,44.92,44.96,44.78,44.79,62300.0,24.4972,24.5191,24.4209,24.4263,62300.0
2010-01-04 12:10:00,44.79,44.79,44.71,44.72,17900.0,24.4263,24.4263,24.3827,24.3882,17900.0
2010-01-04 12:20:00,44.72,44.74,44.68,44.7,49400.0,24.3882,24.3991,24.3664,24.3773,49400.0
2010-01-04 12:30:00,44.71,44.83,44.7,44.76,37300.0,24.3827,24.4482,24.3773,24.41,37300.0
2010-01-04 12:40:00,44.74,44.87,44.74,44.85,41100.0,24.3991,24.47,24.3991,24.4591,41100.0
2010-01-04 12:50:00,44.85,44.88,44.82,44.87,33400.0,24.4591,24.4754,24.4427,24.47,33400.0
2010-01-04 13:00:00,44.88,44.88,44.77,44.77,23700.0,24.4754,24.4754,24.4154,24.4154,23700.0
2010-01-04 13:10:00,44.77,44.79,44.75,44.76,35100.0,24.4154,24.4263,24.4045,24.41,35100.0
2010-01-04 13:20:00,44.76,44.78,44.75,44.76,31900.0,24.41,24.4209,24.4045,24.41,31900.0
2010-01-04 13:30:00,44.77,44.77,44.72,44.73,22200.0,24.4154,24.4154,24.3882,24.3936,22200.0
2010-01-04 13:40:00,44.73,44.73,44.67,44.69,11800.0,24.3936,24.3936,24.3609,24.3718,11800.0
2010-01-04 13:50:00,44.67,44.7,44.58,44.58,35300.0,24.3609,24.3773,24.3118,24.3118,35300.0
2010-01-04 14:00:00,44.58,44.59,44.54,44.54,23500.0,24.3118,24.3173,24.29,24.29,23500.0
2010-01-04 14:10:00,44.54,44.54,44.46,44.46,30000.0,24.29,24.29,24.2464,24.2464,30000.0
2010-01-04 14:20:00,44.46,44.46,44.35,44.35,48900.0,24.2464,24.2464,24.1864,24.1864,48900.0
2010-01-04 14:30:00,44.35,44.39,44.32,44.33,55200.0,24.1864,24.2082,24.17,24.1755,55200.0
2010-01-04 14:40:00,44.33,44.42,44.3,44.39,52700.0,24.1755,24.2246,24.1591,24.2082,52700.0
2010-01-04 14:50:00,44.39,44.41,44.22,44.23,69600.0,24.2082,24.2191,24.1155,24.121,69600.0
2010-01-04 15:00:00,44.22,44.36,44.2,44.36,58100.0,24.1155,24.1918,24.1046,24.1918,58100.0
2010-01-04 15:10:00,44.37,44.48,44.36,44.42,88000.0,24.1973,24.2573,24.1918,24.2246,88000.0
2010-01-04 15:20:00,44.41,44.45,44.34,44.43,64300.0,24.2191,24.2409,24.1809,24.23,64300.0
2010-01-04 15:30:00,44.43,44.45,44.34,44.36,80800.0,24.23,24.2409,24.1809,24.1918,80800.0
2010-01-04 15:40:00,44.36,44.41,44.28,44.41,62200.0,24.1918,24.2191,24.1482,24.2191,62200.0
2010-01-04 15:50:00,44.4,44.49,44.36,44.48,109400.0,24.2137,24.2627,24.1918,24.2573,109400.0
2010-01-05 09:30:00,44.5,44.55,44.2,44.41,113000.0,24.2682,24.2955,24.1046,24.2191,113000.0
2010-01-05 09:40:00,44.4,44.41,44.22,44.23,74500.0,24.2137,24.2191,24.1155,24.121,74500.0
2010-01-05 09:50:00,44.23,44.24,44.11,44.11,45400.0,24.121,24.1264,24.0555,24.0555,45400.0
2010-01-05 10:00:00,44.1,44.3,44.05,44.18,95700.0,24.0501,24.1591,24.0228,24.0937,95700.0
2010-01-05 10:10:00,44.18,44.23,44.13,44.23,50600.0,24.0937,24.121,24.0664,24.121,50600.0
2010-01-05 10:20:00,44.23,44.45,44.23,44.41,56700.0,24.121,24.2409,24.121,24.2191,56700.0
2010-01-05 10:30:00,44.4,44.42,44.27,44.3,34100.0,24.2137,24.2246,24.1428,24.1591,34100.0
2010-01-05 10:40:00,44.31,44.55,44.31,44.39,50600.0,24.1646,24.2955,24.1646,24.2082,50600.0
2010-01-05 10:50:00,44.39,44.44,44.38,44.42,11900.0,24.2082,24.2355,24.2028,24.2246,11900.0
2010-01-05 11:00:00,44.41,44.41,44.28,44.3,33400.0,24.2191,24.2191,24.1482,24.1591,33400.0
2010-01-05 11:10:00,44.29,44.31,44.08,44.08,65400.0,24.1537,24.1646,24.0391,24.0391,65400.0
2010-01-05 11:20:00,44.09,44.09,43.93,44.01,70400.0,24.0446,24.0446,23.9573,24.001,70400.0
2010-01-05 11:30:00,44.02,44.03,43.96,44.0,44300.0,24.0064,24.0119,23.9737,23.9955,44300.0
2010-01-05 11:40:00,44.02,44.04,43.99,44.03,35700.0,24.0064,24.0173,23.9901,24.0119,35700.0
2010-01-05 11:50:00,44.04,44.12,44.03,44.12,23200.0,24.0173,24.061,24.0119,24.061,23200.0
2010-01-05 12:00:00,44.12,44.28,44.1,44.28,33700.0,24.061,24.1482,24.0501,24.1482,33700.0
2010-01-05 12:10:00,44.27,44.31,44.24,44.3,24300.0,24.1428,24.1646,24.1264,24.1591,24300.0
2010-01-05 12:20:00,44.3,44.31,44.25,44.28,26900.0,24.1591,24.1646,24.1319,24.1482,26900.0
2010-01-05 12:30:00,44.29,44.29,44.23,44.25,21400.0,24.1537,24.1537,24.121,24.1319,21400.0
2010-01-05 12:40:00,44.26,44.26,44.22,44.24,43800.0,24.1373,24.1373,24.1155,24.1264,43800.0
2010-01-05 12:50:00,44.25,44.27,44.22,44.27,20300.0,24.1319,24.1428,24.1155,24.1428,20300.0
2010-01-05 13:00:00,44.27,44.28,44.24,44.27,34300.0,24.1428,24.1482,24.1264,24.1428,34300.0
2010-01-05 13:10:00,44.26,44.28,44.24,44.25,20700.0,24.1373,24.1482,24.1264,24.1319,20700.0
2010-01-05 13:20:00,44.26,44.32,44.18,44.31,42300.0,24.1373,24.17,24.0937,24.1646,42300.0
2010-01-05 13:30:00,44.32,44.32,44.27,44.31,29600.0,24.17,24.17,24.1428,24.1646,29600.0
2010-01-05 13:40:00,44.32,44.43,44.31,44.41,91600.0,24.17,24.23,24.1646,24.2191,91600.0
2010-01-05 13:50:00,44.41,44.42,44.27,44.28,33000.0,24.2191,24.2246,24.1428,24.1482,33000.0
2010-01-05 14:00:00,44.29,44.32,44.25,44.26,20000.0,24.1537,24.17,24.1319,24.1373,20000.0
2010-01-05 14:10:00,44.26,44.28,44.21,44.22,42400.0,24.1373,24.1482,24.11,24.1155,42400.0
2010-01-05 14:20:00,44.23,44.32,44.23,44.32,27700.0,24.121,24.17,24.121,24.17,27700.0
2010-01-05 14:30:00,44.32,44.38,44.31,44.35,27100.0,24.17,24.2028,24.1646,24.1864,27100.0
2010-01-05 14:40:00,44.36,44.42,44.36,44.39,22300.0,24.1918,24.2246,24.1918,24.2082,22300.0
2010-01-05 14:50:00,44.39,44.4,44.3,44.35,46100.0,24.2082,24.2137,24.1591,24.1864,46100.0
2010-01-05 15:00:00,44.35,44.39,44.32,44.33,71500.0,24.1864,24.2082,24.17,24.1755,71500.0
2010-01-05 15:10:00,44.33,44.34,44.32,44.33,37000.0,24.1755,24.1809,24.17,24.1755,37000.0
2010-01-05 15:20:00,44.33,44.4,44.31,44.36,62400.0,24.1755,24.2137,24.1646,24.1918,62400.0
2010-01-05 15:30:00,44.36,44.5,44.36,44.49,52500.0,24.1918,24.2682,24.1918,24.2627,52500.0
2010-01-05 15:40:00,44.5,44.58,44.47,44.49,124700.0,24.2682,24.3118,24.2518,24.2627,124700.0
2010-01-05 15:50:00,44.49,44.57,44.47,44.51,154300.0,24.2627,24.3064,24.2518,24.2736,154300.0
2010-01-06 09:30:00,44.52,44.84,44.52,44.6,171000.0,24.2791,24.4536,24.2791,24.3227,171000.0
2010-01-06 09:40:00,44.6,44.72,44.48,44.7,91800.0,24.3227,24.3882,24.2573,24.3773,91800.0
2010-01-06 09:50:00,44.7,44.82,44.64,44.82,74600.0,24.3773,24.4427,24.3445,24.4427,74600.0
2010-01-06 10:00:00,44.81,44.84,44.62,44.71,61700.0,24.4373,24.4536,24.3336,24.3827,61700.0
2010-01-06 10:10:00,44.74,44.77,44.67,44.76,41300.0,24.3991,24.4154,24.3609,24.41,41300.0
2010-01-06 10:20:00,44.74,44.76,44.67,44.69,54100.0,24.3991,24.41,24.3609,24.3718,54100.0
2010-01-06 10:30:00,44.67,44.74,44.62,44.62,68100.0,24.3609,24.3991,24.3336,24.3336,68100.0
2010-01-06 10:40:00,44.62,44.62,44.54,44.56,25900.0,24.3336,24.3336,24.29,24.3009,25900.0
2010-01-06 10:50:00,44.58,44.69,44.56,44.69,37400.0,24.3118,24.3718,24.3009,24.3718,37400.0
2010-01-06 11:00:00,44.69,44.69,44.61,44.62,65300.0,24.3718,24.3718,24.3282,24.3336,65300.0
2010-01-06 11:10:00,44.62,44.65,44.61,44.61,42800.0,24.3336,24.35,24.3282,24.3282,42800.0
2010-01-06 11:20:00,44.61,44.62,44.51,44.59,97400.0,24.3282,24.3336,24.2736,24.3173,97400.0
2010-01-06 11:30:00,44.6,44.68,44.58,44.59,63700.0,24.3227,24.3664,24.3118,24.3173,63700.0
2010-01-06 11:40:00,44.59,44.67,44.58,44.62,59600.0,24.3173,24.3609,24.3118,24.3336,59600.0
2010-01-06 11:50:00,44.62,44.66,44.58,44.63,48200.0,24.3336,24.3555,24.3118,24.3391,48200.0
2010-01-06 12:00:00,44.64,44.74,44.63,44.72,56900.0,24.3445,24.3991,24.3391,24.3882,56900.0
2010-01-06 12:10:00,44.71,44.71,44.55,44.57,64300.0,24.3827,24.3827,24.2955,24.3064,64300.0
2010-01-06 12:20:00,44.57,44.59,44.53,44.57,50400.0,24.3064,24.3173,24.2846,24.3064,50400.0
2010-01-06 12:30:00,44.56,44.58,44.53,44.57,31000.0,24.3009,24.3118,24.2846,24.3064,31000.0
2010-01-06 12:40:00,44.57,44.62,44.56,44.6,32300.0,24.3064,24.3336,24.3009,24.3227,32300.0
2010-01-06 12:50:00,44.59,44.62,44.58,44.59,20800.0,24.3173,24.3336,24.3118,24.3173,20800.0
2010-01-06 13:00:00,44.59,44.61,44.53,44.54,37300.0,24.3173,24.3282,24.2846,24.29,37300.0
2010-01-06 13:10:00,44.55,44.58,44.5,44.5,29600.0,24.2955,24.3118,24.2682,24.2682,29600.0
2010-01-06 13:20:00,44.52,44.52,44.46,44.46,26600.0,24.2791,24.2791,24.2464,24.2464,26600.0
2010-01-06 13:30:00,44.46,44.46,44.38,44.39,36400.0,24.2464,24.2464,24.2028,24.2082,36400.0
2010-01-06 13:40:00,44.4,44.41,44.33,44.35,42800.0,24.2137,24.2191,24.1755,24.1864,42800.0
2010-01-06 13:50:00,44.35,44.38,44.31,44.37,49500.0,24.1864,24.2028,24.1646,24.1973,49500.0
2010-01-06 14:00:00,44.36,44.46,44.33,44.45,72300.0,24.1918,24.2464,24.1755,24.2409,72300.0
2010-01-06 14:10:00,44.43,44.47,44.38,44.38,40200.0,24.23,24.2518,24.2028,24.2028,40200.0
2010-01-06 14:20:00,44.39,44.42,44.34,44.37,59100.0,24.2082,24.2246,24.1809,24.1973,59100.0
2010-01-06 14:30:00,44.38,44.47,44.37,44.38,80800.0,24.2028,24.2518,24.1973,24.2028,80800.0
2010-01-06 14:40:00,44.39,44.45,44.39,44.41,49800.0,24.2082,24.2409,24.2082,24.2191,49800.0
2010-01-06 14:50:00,44.41,44.45,44.39,44.41,56100.0,24.2191,24.2409,24.2082,24.2191,56100.0
2010-01-06 15:00:00,44.41,44.46,44.3,44.3,70500.0,24.2191,24.2464,24.1591,24.1591,70500.0
2010-01-06 15:10:00,44.31,44.35,44.3,44.32,55700.0,24.1646,24.1864,24.1591,24.17,55700.0
2010-01-06 15:20:00,44.31,44.38,44.31,44.37,77800.0,24.1646,24.2028,24.1646,24.1973,77800.0
2010-01-06 15:30:00,44.36,44.43,44.34,44.4,113700.0,24.1918,24.23,24.1809,24.2137,113700.0
2010-01-06 15:40:00,44.4,44.44,44.32,44.37,144500.0,24.2137,24.2355,24.17,24.1973,144500.0
2010-01-06 15:50:00,44.38,44.43,44.31,44.42,116000.0,24.2028,24.23,24.1646,24.2246,116000.0
2010-01-07 09:30:00,44.44,44.48,44.15,44.38,127000.0,24.2355,24.2573,24.0773,24.2028,127000.0
2010-01-07 09:40:00,44.43,44.43,44.19,44.21,24500.0,24.23,24.23,24.0991,24.11,24500.0
2010-01-07 09:50:00,44.23,44.29,44.1,44.21,90500.0,24.121,24.1537,24.0501,24.11,90500.0
2010-01-07 10:00:00,44.2,44.2,43.98,44.0,76400.0,24.1046,24.1046,23.9846,23.9955,76400.0
2010-01-07 10:10:00,43.99,44.11,43.95,44.11,63800.0,23.9901,24.0555,23.9683,24.0555,63800.0
2010-01-07 10:20:00,44.1,44.22,44.1,44.22,55700.0,24.0501,24.1155,24.0501,24.1155,55700.0
2010-01-07 10:30:00,44.21,44.41,44.21,44.35,44100.0,24.11,24.2191,24.11,24.1864,44100.0
2010-01-07 10:40:00,44.34,44.73,44.34,44.68,67800.0,24.1809,24.3936,24.1809,24.3664,67800.0
2010-01-07 10:50:00,44.68,44.7,44.57,44.57,44800.0,24.3664,24.3773,24.3064,24.3064,44800.0
2010-01-07 11:00:00,44.57,44.62,44.53,44.61,46000.0,24.3064,24.3336,24.2846,24.3282,46000.0
2010-01-07 11:10:00,44.64,44.7,44.59,44.6,38700.0,24.3445,24.3773,24.3173,24.3227,38700.0
2010-01-07 11:20:00,44.59,44.63,44.57,44.58,26200.0,24.3173,24.3391,24.3064,24.3118,26200.0
2010-01-07 11:30:00,44.6,44.65,44.43,44.44,35100.0,24.3227,24.35,24.23,24.2355,35100.0
2010-01-07 11:40:00,44.42,44.59,44.41,44.57,31700.0,24.2246,24.3173,24.2191,24.3064,31700.0
2010-01-07 11:50:00,44.59,44.62,44.56,44.59,33600.0,24.3173,24.3336,24.3009,24.3173,33600.0
2010-01-07 12:00:00,44.59,44.62,44.57,44.62,29900.0,24.3173,24.3336,24.3064,24.3336,29900.0
2010-01-07 12:10:00,44.62,44.85,44.61,44.84,43100.0,24.3336,24.4591,24.3282,24.4536,43100.0
2010-01-07 12:20:00,44.85,45.1,44.85,45.03,97700.0,24.4591,24.5954,24.4591,24.5572,97700.0
2010-01-07 12:30:00,45.01,45.09,44.96,45.03,62200.0,24.5463,24.59,24.5191,24.5572,62200.0
2010-01-07 12:40:00,45.02,45.05,44.92,44.94,44100.0,24.5518,24.5681,24.4972,24.5082,44100.0
2010-01-07 12:50:00,44.94,45.02,44.93,44.98,44900.0,24.5082,24.5518,24.5027,24.53,44900.0
2010-01-07 13:00:00,44.98,45.0,44.79,44.8,22900.0,24.53,24.5409,24.4263,24.4318,22900.0
2010-01-07 13:10:00,44.8,44.89,44.8,44.88,32200.0,24.4318,24.4809,24.4318,24.4754,32200.0
2010-01-07 13:20:00,44.88,44.89,44.73,44.73,39700.0,24.4754,24.4809,24.3936,24.3936,39700.0
2010-01-07 13:30:00,44.72,44.85,44.65,44.84,17500.0,24.3882,24.4591,24.35,24.4536,17500.0
2010-01-07 13:40:00,44.85,44.88,44.8,44.83,47000.0,24.4591,24.4754,24.4318,24.4482,47000.0
2010-01-07 13:50:00,44.84,44.89,44.82,44.83,37800.0,24.4536,24.4809,24.4427,24.4482,37800.0
2010-01-07 14:00:00,44.83,44.85,44.77,44.84,24800.0,24.4482,24.4591,24.4154,24.4536,24800.0
2010-01-07 14:10:00,44.84,44.88,44.81,44.82,21100.0,24.4536,24.4754,24.4373,24.4427,21100.0
2010-01-07 14:20:00,44.83,44.85,44.82,44.85,24200.0,24.4482,24.4591,24.4427,24.4591,24200.0
2010-01-07 14:30:00,44.85,44.92,44.84,44.88,37800.0,24.4591,24.4972,24.4536,24.4754,37800.0
2010-01-07 14:40:00,44.88,44.97,44.84,44.95,30900.0,24.4754,24.5245,24.4536,24.5136,30900.0
2010-01-07 14:50:00,44.95,44.96,44.82,44.86,49100.0,24.5136,24.5191,24.4427,24.4645,49100.0
2010-01-07 15:00:00,44.86,44.88,44.72,44.84,115000.0,24.4645,24.4754,24.3882,24.4536,115000.0
2010-01-07 15:10:00,44.82,44.88,44.81,44.86,49600.0,24.4427,24.4754,24.4373,24.4645,49600.0
2010-01-07 15:20:00,44.87,44.96,44.85,44.94,52200.0,24.47,24.5191,24.4591,24.5082,52200.0
2010-01-07 15:30:00,44.95,45.03,44.9,45.02,61400.0,24.5136,24.5572,24.4863,24.5518,61400.0
2010-01-07 15:40:00,45.02,45.03,44.93,44.95,97800.0,24.5518,24.5572,24.5027,24.5136,97800.0
2010-01-07 15:50:00,44.96,44.99,44.89,44.91,144800.0,24.5191,24.5354,24.4809,24.4918,144800.0
2010-01-08 09:30:00,44.81,44.85,44.69,44.7,135800.0,24.4373,24.4591,24.3718,24.3773,135800.0
2010-01-08 09:40:00,44.69,44.76,44.59,44.6,71000.0,24.3718,24.41,24.3173,24.3227,71000.0
2010-01-08 09:50:00,44.6,44.7,44.54,44.65,67300.0,24.3227,24.3773,24.29,24.35,67300.0
2010-01-08 10:00:00,44.66,44.67,44.54,44.57,66100.0,24.3555,24.3609,24.29,24.3064,66100.0
2010-01-08 10:10:00,44.57,44.75,44.55,44.74,75300.0,24.3064,24.4045,24.2955,24.3991,75300.0
2010-01-08 10:20:00,44.73,44.79,44.72,44.74,252800.0,24.3936,24.4263,24.3882,24.3991,252800.0
2010-01-08 10:30:00,44.75,44.78,44.66,44.68,36100.0,24.4045,24.4209,24.3555,24.3664,36100.0
2010-01-08 10:40:00,44.69,44.71,44.53,44.59,49400.0,24.3718,24.3827,24.2846,24.3173,49400.0
2010-01-08 10:50:00,44.58,44.63,44.57,44.61,31700.0,24.3118,24.3391,24.3064,24.3282,31700.0
2010-01-08 11:00:00,44.6,44.63,44.57,44.57,36900.0,24.3227,24.3391,24.3064,24.3064,36900.0
2010-01-08 11:10:00,44.58,44.64,44.56,44.63,35000.0,24.3118,24.3445,24.3009,24.3391,35000.0
2010-01-08 11:20:00,44.63,44.63,44.55,44.57,36600.0,24.3391,24.3391,24.2955,24.3064,36600.0
2010-01-08 11:30:00,44.56,44.56,44.29,44.33,79200.0,24.3009,24.3009,24.1537,24.1755,79200.0
2010-01-08 11:40:00,44.32,44.4,44.29,44.38,66700.0,24.17,24.2137,24.1537,24.2028,66700.0
2010-01-08 11:50:00,44.38,44.39,44.28,44.37,58500.0,24.2028,24.2082,24.1482,24.1973,58500.0
2010-01-08 12:00:00,44.39,44.5,44.39,44.46,41200.0,24.2082,24.2682,24.2082,24.2464,41200.0
2010-01-08 12:10:00,44.46,44.5,44.44,44.44,95000.0,24.2464,24.2682,24.2355,24.2355,95000.0
2010-01-08 12:20:00,44.45,44.47,44.42,44.44,39900.0,24.2409,24.2518,24.2246,24.2355,39900.0
2010-01-08 12:30:00,44.42,44.46,44.34,44.37,49500.0,24.2246,24.2464,24.1809,24.1973,49500.0
2010-01-08 12:40:00,44.37,44.44,44.36,44.38,32300.0,24.1973,24.2355,24.1918,24.2028,32300.0
2010-01-08 12:50:00,44.38,44.4,44.34,44.35,26700.0,24.2028,24.2137,24.1809,24.1864,26700.0
2010-01-08 13:00:00,44.35,44.39,44.34,44.34,29500.0,24.1864,24.2082,24.1809,24.1809,29500.0
2010-01-08 13:10:00,44.36,44.36,44.18,44.18,62100.0,24.1918,24.1918,24.0937,24.0937,62100.0
2010-01-08 13:20:00,44.19,44.22,44.18,44.21,54900.0,24.0991,24.1155,24.0937,24.11,54900.0
2010-01-08 13:30:00,44.23,44.38,44.21,44.37,54400.0,24.121,24.2028,24.11,24.1973,54400.0
2010-01-08 13:40:00,44.38,44.41,44.34,44.35,21700.0,24.2028,24.2191,24.1809,24.1864,21700.0
2010-01-08 13:50:00,44.36,44.36,44.27,44.3,41200.0,24.1918,24.1918,24.1428,24.1591,41200.0
2010-01-08 14:00:00,44.29,44.35,44.27,44.32,31800.0,24.1537,24.1864,24.1428,24.17,31800.0
2010-01-08 14:10:00,44.34,44.36,44.3,44.35,40300.0,24.1809,24.1918,24.1591,24.1864,40300.0
2010-01-08 14:20:00,44.36,44.43,44.36,44.41,30700.0,24.1918,24.23,24.1918,24.2191,30700.0
2010-01-08 14:30:00,44.42,44.47,44.41,44.45,33000.0,24.2246,24.2518,24.2191,24.2409,33000.0
2010-01-08 14:40:00,44.44,44.46,44.37,44.37,38100.0,24.2355,24.2464,24.1973,24.1973,38100.0
2010-01-08 14:50:00,44.36,44.36,44.32,44.35,26200.0,24.1918,24.1918,24.17,24.1864,26200.0
2010-01-08 15:00:00,44.34,44.45,44.34,44.44,36900.0,24.1809,24.2409,24.1809,24.2355,36900.0
2010-01-08 15:10:00,44.44,44.46,44.38,44.4,39200.0,24.2355,24.2464,24.2028,24.2137,39200.0
2010-01-08 15:20:00,44.39,44.49,44.39,44.43,92700.0,24.2082,24.2627,24.2082,24.23,92700.0
2010-01-08 15:30:00,44.41,44.53,44.35,44.53,102000.0,24.2191,24.2846,24.1864,24.2846,102000.0
2010-01-08 15:40:00,44.53,44.53,44.42,44.49,86500.0,24.2846,24.2846,24.2246,24.2627,86500.0
2010-01-08 15:50:00,44.5,44.6,44.49,44.55,106100.0,24.2682,24.3227,24.2627,24.2955,106100.0
2010-01-11 09:30:00,44.87,45.06,44.79,44.93,156600.0,24.47,24.5736,24.4263,24.5027,156600.0
2010-01-11 09:40:00,44.92,44.93,44.76,44.78,78200.0,24.4972,24.5027,24.41,24.4209,78200.0
2010-01-11 09:50:00,44.79,44.84,44.7,44.82,176800.0,24.4263,24.4536,24.3773,24.4427,176800.0
2010-01-11 10:00:00,44.83,44.91,44.71,44.74,72300.0,24.4482,24.4918,24.3827,24.3991,72300.0
2010-01-11 10:10:00,44.74,44.87,44.74,44.82,82400.0,24.3991,24.47,24.3991,24.4427,82400.0
2010-01-11 10:20:00,44.81,44.84,44.75,44.84,40400.0,24.4373,24.4536,24.4045,24.4536,40400.0
2010-01-11 10:30:00,44.85,44.86,44.76,44.76,39900.0,24.4591,24.4645,24.41,24.41,39900.0
2010-01-11 10:40:00,44.76,44.84,44.75,44.84,19600.0,24.41,24.4536,24.4045,24.4536,19600.0
2010-01-11 10:50:00,44.85,44.89,44.83,44.88,32200.0,24.4591,24.4809,24.4482,24.4754,32200.0
2010-01-11 11:00:00,44.88,44.92,44.75,44.77,54300.0,24.4754,24.4972,24.4045,24.4154,54300.0
2010-01-11 11:10:00,44.77,44.8,44.73,44.75,47000.0,24.4154,24.4318,24.3936,24.4045,47000.0
2010-01-11 11:20:00,44.74,44.8,44.68,44.76,31200.0,24.3991,24.4318,24.3664,24.41,31200.0
2010-01-11 11:30:00,44.76,44.86,44.73,44.84,36400.0,24.41,24.4645,24.3936,24.4536,36400.0
2010-01-11 11:40:00,44.84,44.84,44.77,44.77,35000.0,24.4536,24.4536,24.4154,24.4154,35000.0
2010-01-11 11:50:00,44.77,44.83,44.74,44.82,28600.0,24.4154,24.4482,24.3991,24.4427,28600.0
2010-01-11 12:00:00,44.82,44.84,44.73,44.75,19100.0,24.4427,24.4536,24.3936,24.4045,19100.0
2010-01-11 12:10:00,44.75,44.76,44.68,44.69,43400.0,24.4045,24.41,24.3664,24.3718,43400.0
2010-01-11 12:20:00,44.66,44.69,44.61,44.68,36100.0,24.3555,24.3718,24.3282,24.3664,36100.0
2010-01-11 12:30:00,44.68,44.72,44.62,44.63,22600.0,24.3664,24.3882,24.3336,24.3391,22600.0
2010-01-11 12:40:00,44.64,44.65,44.58,44.64,38200.0,24.3445,24.35,24.3118,24.3445,38200.0
2010-01-11 12:50:00,44.64,44.7,44.61,44.69,35600.0,24.3445,24.3773,24.3282,24.3718,35600.0
2010-01-11 13:00:00,44.69,44.73,44.66,44.73,22900.0,24.3718,24.3936,24.3555,24.3936,22900.0
2010-01-11 13:10:00,44.72,44.74,44.62,44.7,31400.0,24.3882,24.3991,24.3336,24.3773,31400.0
2010-01-11 13:20:00,44.69,44.72,44.64,44.69,38800.0,24.3718,24.3882,24.3445,24.3718,38800.0
2010-01-11 13:30:00,44.68,44.71,44.66,44.7,10700.0,24.3664,24.3827,24.3555,24.3773,10700.0
2010-01-11 13:40:00,44.68,44.7,44.67,44.68,26900.0,24.3664,24.3773,24.3609,24.3664,26900.0
2010-01-11 13:50:00,44.67,44.7,44.65,44.68,22800.0,24.3609,24.3773,24.35,24.3664,22800.0
2010-01-11 14:00:00,44.68,44.71,44.65,44.67,12200.0,24.3664,24.3827,24.35,24.3609,12200.0
2010-01-11 14:10:00,44.67,44.74,44.67,44.73,25800.0,24.3609,24.3991,24.3609,24.3936,25800.0
2010-01-11 14:20:00,44.73,44.75,44.69,44.69,25700.0,24.3936,24.4045,24.3718,24.3718,25700.0
2010-01-11 14:30:00,44.67,44.78,44.65,44.75,45700.0,24.3609,24.4209,24.35,24.4045,45700.0
2010-01-11 14:40:00,44.74,44.77,44.7,44.72,26100.0,24.3991,24.4154,24.3773,24.3882,26100.0
2010-01-11 14:50:00,44.72,44.82,44.71,44.78,35500.0,24.3882,24.4427,24.3827,24.4209,35500.0
2010-01-11 15:00:00,44.79,44.86,44.77,44.83,52300.0,24.4263,24.4645,24.4154,24.4482,52300.0
2010-01-11 15:10:00,44.83,44.86,44.82,44.85,28500.0,24.4482,24.4645,24.4427,24.4591,28500.0
2010-01-11 15:20:00,44.86,44.89,44.82,44.88,79500.0,24.4645,24.4809,24.4427,24.4754,79500.0
2010-01-11 15:30:00,44.88,44.93,44.82,44.87,68900.0,24.4754,24.5027,24.4427,24.47,68900.0
2010-01-11 15:40:00,44.86,44.88,44.76,44.82,91900.0,24.4645,24.4754,24.41,24.4427,91900.0
2010-01-11 15:50:00,44.82,44.87,44.79,44.84,85500.0,24.4427,24.47,24.4263,24.4536,85500.0
2010-01-12 09:30:00,44.4,44.77,44.4,44.72,142400.0,24.2137,24.4154,24.2137,24.3882,142400.0
2010-01-12 09:40:00,44.73,44.73,44.39,44.47,108400.0,24.3936,24.3936,24.2082,24.2518,108400.0
2010-01-12 09:50:00,44.47,44.51,44.38,44.43,76600.0,24.2518,24.2736,24.2028,24.23,76600.0
2010-01-12 10:00:00,44.41,44.52,44.38,44.4,73100.0,24.2191,24.2791,24.2028,24.2137,73100.0
2010-01-12 10:10:00,44.38,44.49,44.3,44.3,43300.0,24.2028,24.2627,24.1591,24.1591,43300.0
2010-01-12 10:20:00,44.31,44.31,44.18,44.28,43200.0,24.1646,24.1646,24.0937,24.1482,43200.0
2010-01-12 10:30:00,44.31,44.47,44.3,44.37,68900.0,24.1646,24.2518,24.1591,24.1973,68900.0
2010-01-12 10:40:00,44.38,44.4,44.36,44.37,23600.0,24.2028,24.2137,24.1918,24.1973,23600.0
2010-01-12 10:50:00,44.38,44.41,44.35,44.35,25700.0,24.2028,24.2191,24.1864,24.1864,25700.0
2010-01-12 11:00:00,44.36,44.4,44.3,44.34,43500.0,24.1918,24.2137,24.1591,24.1809,43500.0
2010-01-12 11:10:00,44.35,44.38,44.29,44.37,43200.0,24.1864,24.2028,24.1537,24.1973,43200.0
2010-01-12 11:20:00,44.39,44.41,44.38,44.39,35900.0,24.2082,24.2191,24.2028,24.2082,35900.0
2010-01-12 11:30:00,44.39,44.39,44.3,44.37,54600.0,24.2082,24.2082,24.1591,24.1973,54600.0
2010-01-12 11:40:00,44.37,44.41,44.3,44.36,49300.0,24.1973,24.2191,24.1591,24.1918,49300.0
2010-01-12 11:50:00,44.35,44.39,44.32,44.35,49700.0,24.1864,24.2082,24.17,24.1864,49700.0
2010-01-12 12:00:00,44.36,44.36,44.26,44.28,38600.0,24.1918,24.1918,24.1373,24.1482,38600.0
2010-01-12 12:10:00,44.28,44.28,44.15,44.18,45100.0,24.1482,24.1482,24.0773,24.0937,45100.0
2010-01-12 12:20:00,44.18,44.19,44.0,44.02,119700.0,24.0937,24.0991,23.9955,24.0064,119700.0
2010-01-12 12:30:00,44.01,44.19,44.0,44.19,54000.0,24.001,24.0991,23.9955,24.0991,54000.0
2010-01-12 12:40:00,44.2,44.21,44.06,44.06,58700.0,24.1046,24.11,24.0282,24.0282,58700.0
2010-01-12 12:50:00,44.07,44.09,44.01,44.03,44600.0,24.0337,24.0446,24.001,24.0119,44600.0
2010-01-12 13:00:00,44.04,44.13,43.96,44.01,87400.0,24.0173,24.0664,23.9737,24.001,87400.0
2010-01-12 13:10:00,44.02,44.09,44.01,44.02,64700.0,24.0064,24.0446,24.001,24.0064,64700.0
2010-01-12 13:20:00,44.01,44.01,43.86,43.92,60900.0,24.001,24.001,23.9192,23.9519,60900.0
2010-01-12 13:30:00,43.92,43.98,43.9,43.93,51200.0,23.9519,23.9846,23.941,23.9573,51200.0
2010-01-12 13:40:00,43.94,44.06,43.89,44.02,86700.0,23.9628,24.0282,23.9355,24.0064,86700.0
2010-01-12 13:50:00,44.03,44.04,44.0,44.0,48700.0,24.0119,24.0173,23.9955,23.9955,48700.0
2010-01-12 14:00:00,44.0,44.03,43.91,43.93,45800.0,23.9955,24.0119,23.9464,23.9573,45800.0
2010-01-12 14:10:00,43.93,43.95,43.91,43.92,42200.0,23.9573,23.9683,23.9464,23.9519,42200.0
2010-01-12 14:20:00,43.92,43.99,43.87,43.99,146600.0,23.9519,23.9901,23.9246,23.9901,146600.0
2010-01-12 14:30:00,43.99,44.01,43.94,43.95,57900.0,23.9901,24.001,23.9628,23.9683,57900.0
2010-01-12 14:40:00,43.94,44.06,43.9,44.06,104500.0,23.9628,24.0282,23.941,24.0282,104500.0
2010-01-12 14:50:00,44.09,44.2,44.06,44.15,82200.0,24.0446,24.1046,24.0282,24.0773,82200.0
2010-01-12 15:00:00,44.13,44.19,44.04,44.13,110600.0,24.0664,24.0991,24.0173,24.0664,110600.0
2010-01-12 15:10:00,44.13,44.15,44.07,44.13,86800.0,24.0664,24.0773,24.0337,24.0664,86800.0
2010-01-12 15:20:00,44.12,44.14,44.05,44.13,121200.0,24.061,24.0719,24.0228,24.0664,121200.0
2010-01-12 15:30:00,44.14,44.15,43.95,43.95,114400.0,24.0719,24.0773,23.9683,23.9683,114400.0
2010-01-12 15:40:00,43.96,44.04,43.9,43.91,105100.0,23.9737,24.0173,23.941,23.9464,105100.0
2010-01-12 15:50:00,43.92,44.14,43.92,44.11,132600.0,23.9519,24.0719,23.9519,24.0555,132600.0
2010-01-13 09:30:00,44.18,44.46,44.13,44.42,165800.0,24.0937,24.2464,24.0664,24.2246,165800.0
2010-01-13 09:40:00,44.43,44.43,44.35,44.36,43000.0,24.23,24.23,24.1864,24.1918,43000.0
2010-01-13 09:50:00,44.34,44.43,44.29,44.29,44400.0,24.1809,24.23,24.1537,24.1537,44400.0
2010-01-13 10:00:00,44.3,44.33,44.19,44.25,56800.0,24.1591,24.1755,24.0991,24.1319,56800.0
2010-01-13 10:10:00,44.24,44.34,44.17,44.34,104800.0,24.1264,24.1809,24.0882,24.1809,104800.0
2010-01-13 10:20:00,44.34,44.34,44.24,44.3,60200.0,24.1809,24.1809,24.1264,24.1591,60200.0
2010-01-13 10:30:00,44.28,44.35,44.24,44.33,37200.0,24.1482,24.1864,24.1264,24.1755,37200.0
2010-01-13 10:40:00,44.34,44.43,44.32,44.42,36600.0,24.1809,24.23,24.17,24.2246,36600.0
2010-01-13 10:50:00,44.43,44.46,44.41,44.46,88500.0,24.23,24.2464,24.2191,24.2464,88500.0
2010-01-13 11:00:00,44.45,44.59,44.44,44.58,71900.0,24.2409,24.3173,24.2355,24.3118,71900.0
2010-01-13 11:10:00,44.57,44.69,44.55,44.68,37000.0,24.3064,24.3718,24.2955,24.3664,37000.0
2010-01-13 11:20:00,44.68,44.94,44.67,44.83,100000.0,24.3664,24.5082,24.3609,24.4482,100000.0
2010-01-13 11:30:00,44.83,44.86,44.75,44.84,30600.0,24.4482,24.4645,24.4045,24.4536,30600.0
2010-01-13 11:40:00,44.85,44.85,44.7,44.74,29600.0,24.4591,24.4591,24.3773,24.3991,29600.0
2010-01-13 11:50:00,44.75,44.88,44.75,44.82,61400.0,24.4045,24.4754,24.4045,24.4427,61400.0
2010-01-13 12:00:00,44.84,44.93,44.83,44.83,41700.0,24.4536,24.5027,24.4482,24.4482,41700.0
2010-01-13 12:10:00,44.84,44.89,44.72,44.89,28500.0,24.4536,24.4809,24.3882,24.4809,28500.0
2010-01-13 12:20:00,44.89,44.96,44.85,44.95,47100.0,24.4809,24.5191,24.4591,24.5136,47100.0
2010-01-13 12:30:00,44.95,44.95,44.83,44.86,40500.0,24.5136,24.5136,24.4482,24.4645,40500.0
2010-01-13 12:40:00,44.86,44.91,44.73,44.74,28200.0,24.4645,24.4918,24.3936,24.3991,28200.0
2010-01-13 12:50:00,44.73,44.81,44.72,44.78,29000.0,24.3936,24.4373,24.3882,24.4209,29000.0
2010-01-13 13:00:00,44.78,44.78,44.64,44.72,31200.0,24.4209,24.4209,24.3445,24.3882,31200.0
2010-01-13 13:10:00,44.72,44.75,44.65,44.66,43800.0,24.3882,24.4045,24.35,24.3555,43800.0
2010-01-13 13:20:00,44.65,44.73,44.62,44.73,34100.0,24.35,24.3936,24.3336,24.3936,34100.0
2010-01-13 13:30:00,44.73,44.76,44.69,44.76,35500.0,24.3936,24.41,24.3718,24.41,35500.0
2010-01-13 13:40:00,44.76,44.77,44.67,44.7,46300.0,24.41,24.4154,24.3609,24.3773,46300.0
2010-01-13 13:50:00,44.7,44.71,44.58,44.61,45400.0,24.3773,24.3827,24.3118,24.3282,45400.0
2010-01-13 14:00:00,44.61,44.71,44.56,44.62,65400.0,24.3282,24.3827,24.3009,24.3336,65400.0
2010-01-13 14:10:00,44.61,44.67,44.59,44.63,27000.0,24.3282,24.3609,24.3173,24.3391,27000.0
2010-01-13 14:20:00,44.65,44.72,44.62,44.71,18800.0,24.35,24.3882,24.3336,24.3827,18800.0
2010-01-13 14:30:00,44.71,44.78,44.7,44.75,27200.0,24.3827,24.4209,24.3773,24.4045,27200.0
2010-01-13 14:40:00,44.74,44.82,44.74,44.82,34100.0,24.3991,24.4427,24.3991,24.4427,34100.0
2010-01-13 14:50:00,44.81,44.85,44.76,44.85,28900.0,24.4373,24.4591,24.41,24.4591,28900.0
2010-01-13 15:00:00,44.86,44.87,44.83,44.86,37600.0,24.4645,24.47,24.4482,24.4645,37600.0
2010-01-13 15:10:00,44.86,44.87,44.8,44.82,55700.0,24.4645,24.47,24.4318,24.4427,55700.0
2010-01-13 15:20:00,44.81,44.95,44.78,44.87,74900.0,24.4373,24.5136,24.4209,24.47,74900.0
2010-01-13 15:30:00,44.88,45.04,44.85,45.04,66800.0,24.4754,24.5627,24.4591,24.5627,66800.0
2010-01-13 15:40:00,45.03,45.06,44.94,45.05,55700.0,24.5572,24.5736,24.5082,24.5681,55700.0
2010-01-13 15:50:00,45.05,45.08,44.95,44.95,165500.0,24.5681,24.5845,24.5136,24.5136,165500.0
2010-01-14 09:30:00,44.91,44.93,44.59,44.71,98200.0,24.4918,24.5027,24.3173,24.3827,98200.0
2010-01-14 09:40:00,44.72,44.83,44.72,44.77,57400.0,24.3882,24.4482,24.3882,24.4154,57400.0
2010-01-14 09:50:00,44.77,44.77,44.64,44.64,33400.0,24.4154,24.4154,24.3445,24.3445,33400.0
2010-01-14 10:00:00,44.63,44.95,44.63,44.94,96500.0,24.3391,24.5136,24.3391,24.5082,96500.0
2010-01-14 10:10:00,44.95,45.06,44.89,44.92,50600.0,24.5136,24.5736,24.4809,24.4972,50600.0
2010-01-14 10:20:00,44.92,45.0,44.91,44.95,48100.0,24.4972,24.5409,24.4918,24.5136,48100.0
2010-01-14 10:30:00,44.94,44.95,44.8,44.86,37700.0,24.5082,24.5136,24.4318,24.4645,37700.0
2010-01-14 10:40:00,44.86,44.95,44.71,44.75,47700.0,24.4645,24.5136,24.3827,24.4045,47700.0
2010-01-14 10:50:00,44.77,44.77,44.66,44.7,41700.0,24.4154,24.4154,24.3555,24.3773,41700.0
2010-01-14 11:00:00,44.7,44.86,44.69,44.85,52100.0,24.3773,24.4645,24.3718,24.4591,52100.0
2010-01-14 11:10:00,44.84,44.85,44.73,44.83,47800.0,24.4536,24.4591,24.3936,24.4482,47800.0
2010-01-14 11:20:00,44.84,44.87,44.78,44.85,32100.0,24.4536,24.47,24.4209,24.4591,32100.0
2010-01-14 11:30:00,44.87,44.98,44.84,44.93,26400.0,24.47,24.53,24.4536,24.5027,26400.0
2010-01-14 11:40:00,44.93,44.93,44.77,44.79,26400.0,24.5027,24.5027,24.4154,24.4263,26400.0
2010-01-14 11:50:00,44.79,44.86,44.79,44.84,26700.0,24.4263,24.4645,24.4263,24.4536,26700.0
2010-01-14 12:00:00,44.84,44.85,44.76,44.78,23200.0,24.4536,24.4591,24.41,24.4209,23200.0
2010-01-14 12:10:00,44.77,44.8,44.74,44.75,21600.0,24.4154,24.4318,24.3991,24.4045,21600.0
2010-01-14 12:20:00,44.74,44.75,44.71,44.74,22000.0,24.3991,24.4045,24.3827,24.3991,22000.0
2010-01-14 12:30:00,44.75,44.83,44.75,44.78,16500.0,24.4045,24.4482,24.4045,24.4209,16500.0
2010-01-14 12:40:00,44.78,44.78,44.68,44.7,24800.0,24.4209,24.4209,24.3664,24.3773,24800.0
2010-01-14 12:50:00,44.72,44.73,44.68,44.7,17300.0,24.3882,24.3936,24.3664,24.3773,17300.0
2010-01-14 13:00:00,44.73,44.87,44.73,44.8,26300.0,24.3936,24.47,24.3936,24.4318,26300.0
2010-01-14 13:10:00,44.8,44.83,44.77,44.78,10100.0,24.4318,24.4482,24.4154,24.4209,10100.0
2010-01-14 13:20:00,44.78,44.78,44.74,44.78,29600.0,24.4209,24.4209,24.3991,24.4209,29600.0
2010-01-14 13:30:00,44.8,44.89,44.8,44.85,23700.0,24.4318,24.4809,24.4318,24.4591,23700.0
2010-01-14 13:40:00,44.85,44.86,44.75,44.75,31600.0,24.4591,24.4645,24.4045,24.4045,31600.0
2010-01-14 13:50:00,44.75,44.81,44.73,44.81,21500.0,24.4045,24.4373,24.3936,24.4373,21500.0
2010-01-14 14:00:00,44.8,44.91,44.8,44.89,26400.0,24.4318,24.4918,24.4318,24.4809,26400.0
2010-01-14 14:10:00,44.9,44.92,44.81,44.81,37500.0,24.4863,24.4972,24.4373,24.4373,37500.0
2010-01-14 14:20:00,44.81,44.83,44.77,44.83,23000.0,24.4373,24.4482,24.4154,24.4482,23000.0
2010-01-14 14:30:00,44.84,44.88,44.81,44.88,23700.0,24.4536,24.4754,24.4373,24.4754,23700.0
2010-01-14 14:40:00,44.87,44.93,44.87,44.9,36200.0,24.47,24.5027,24.47,24.4863,36200.0
2010-01-14 14:50:00,44.89,44.93,44.86,44.89,44400.0,24.4809,24.5027,24.4645,24.4809,44400.0
2010-01-14 15:00:00,44.89,44.97,44.89,44.92,45500.0,24.4809,24.5245,24.4809,24.4972,45500.0
2010-01-14 15:10:00,44.92,44.95,44.86,44.92,53800.0,24.4972,24.5136,24.4645,24.4972,53800.0
2010-01-14 15:20:00,44.92,44.96,44.88,44.91,26200.0,24.4972,24.5191,24.4754,24.4918,26200.0
2010-01-14 15:30:00,44.9,44.95,44.86,44.93,40800.0,24.4863,24.5136,24.4645,24.5027,40800.0
2010-01-14 15:40:00,44.93,45.0,44.91,44.95,102900.0,24.5027,24.5409,24.4918,24.5136,102900.0
2010-01-14 15:50:00,44.94,44.96,44.9,44.92,44700.0,24.5082,24.5191,24.4863,24.4972,44700.0
2010-01-15 09:30:00,44.75,44.85,44.69,44.75,151700.0,24.4045,24.4591,24.3718,24.4045,151700.0
2010-01-15 09:40:00,44.74,44.84,44.72,44.79,47500.0,24.3991,24.4536,24.3882,24.4263,47500.0
2010-01-15 09:50:00,44.8,44.81,44.68,44.7,85700.0,24.4318,24.4373,24.3664,24.3773,85700.0
2010-01-15 10:00:00,44.69,44.8,44.66,44.71,350400.0,24.3718,24.4318,24.3555,24.3827,350400.0
2010-01-15 10:10:00,44.7,44.76,44.66,44.69,151000.0,24.3773,24.41,24.3555,24.3718,151000.0
2010-01-15 10:20:00,44.68,44.69,44.58,44.61,497400.0,24.3664,24.3718,24.3118,24.3282,497400.0
2010-01-15 10:30:00,44.6,44.76,44.58,44.58,285200.0,24.3227,24.41,24.3118,24.3118,285200.0
2010-01-15 10:40:00,44.58,44.64,44.52,44.55,226700.0,24.3118,24.3445,24.2791,24.2955,226700.0
2010-01-15 10:50:00,44.55,44.58,44.51,44.58,62000.0,24.2955,24.3118,24.2736,24.3118,62000.0
2010-01-15 11:00:00,44.58,44.61,44.53,44.55,165900.0,24.3118,24.3282,24.2846,24.2955,165900.0
2010-01-15 11:10:00,44.54,44.76,44.54,44.75,85600.0,24.29,24.41,24.29,24.4045,85600.0
2010-01-15 11:20:00,44.74,44.77,44.66,44.66,53200.0,24.3991,24.4154,24.3555,24.3555,53200.0
2010-01-15 11:30:00,44.64,44.65,44.6,44.62,24600.0,24.3445,24.35,24.3227,24.3336,24600.0
2010-01-15 11:40:00,44.62,44.67,44.58,44.66,57500.0,24.3336,24.3609,24.3118,24.3555,57500.0
2010-01-15 11:50:00,44.65,44.69,44.57,44.6,58500.0,24.35,24.3718,24.3064,24.3227,58500.0
2010-01-15 12:00:00,44.61,44.71,44.6,44.71,47100.0,24.3282,24.3827,24.3227,24.3827,47100.0
2010-01-15 12:10:00,44.71,44.74,44.59,44.69,126800.0,24.3827,24.3991,24.3173,24.3718,126800.0
2010-01-15 12:20:00,44.68,44.7,44.63,44.64,204200.0,24.3664,24.3773,24.3391,24.3445,204200.0
2010-01-15 12:30:00,44.63,44.64,44.6,44.61,69400.0,24.3391,24.3445,24.3227,24.3282,69400.0
2010-01-15 12:40:00,44.61,44.63,44.56,44.58,125700.0,24.3282,24.3391,24.3009,24.3118,125700.0
2010-01-15 12:50:00,44.59,44.63,44.56,44.6,96200.0,24.3173,24.3391,24.3009,24.3227,96200.0
2010-01-15 13:00:00,44.6,44.63,44.55,44.55,74100.0,24.3227,24.3391,24.2955,24.2955,74100.0
2010-01-15 13:10:00,44.55,44.59,44.54,44.56,33300.0,24.2955,24.3173,24.29,24.3009,33300.0
2010-01-15 13:20:00,44.58,44.62,44.56,44.59,80200.0,24.3118,24.3336,24.3009,24.3173,80200.0
2010-01-15 13:30:00,44.58,44.61,44.56,44.56,55400.0,24.3118,24.3282,24.3009,24.3009,55400.0
2010-01-15 13:40:00,44.56,44.63,44.56,44.61,58200.0,24.3009,24.3391,24.3009,24.3282,58200.0
2010-01-15 13:50:00,44.62,44.63,44.58,44.61,33700.0,24.3336,24.3391,24.3118,24.3282,33700.0
2010-01-15 14:00:00,44.62,44.64,44.57,44.64,25600.0,24.3336,24.3445,24.3064,24.3445,25600.0
2010-01-15 14:10:00,44.64,44.64,44.59,44.6,28300.0,24.3445,24.3445,24.3173,24.3227,28300.0
2010-01-15 14:20:00,44.6,44.6,44.53,44.55,99600.0,24.3227,24.3227,24.2846,24.2955,99600.0
2010-01-15 14:30:00,44.54,44.55,44.52,44.54,82300.0,24.29,24.2955,24.2791,24.29,82300.0
2010-01-15 14:40:00,44.54,44.54,44.46,44.47,161800.0,24.29,24.29,24.2464,24.2518,161800.0
2010-01-15 14:50:00,44.47,44.49,44.4,44.43,154500.0,24.2518,24.2627,24.2137,24.23,154500.0
2010-01-15 15:00:00,44.44,44.56,44.44,44.55,115600.0,24.2355,24.3009,24.2355,24.2955,115600.0
2010-01-15 15:10:00,44.55,44.6,44.51,44.57,124200.0,24.2955,24.3227,24.2736,24.3064,124200.0
2010-01-15 15:20:00,44.58,44.61,44.53,44.61,52500.0,24.3118,24.3282,24.2846,24.3282,52500.0
2010-01-15 15:30:00,44.6,44.65,44.55,44.63,148300.0,24.3227,24.35,24.2955,24.3391,148300.0
2010-01-15 15:40:00,44.63,44.66,44.59,44.64,214900.0,24.3391,24.3555,24.3173,24.3445,214900.0
2010-01-15 15:50:00,44.63,44.64,44.54,44.58,147000.0,24.3391,24.3445,24.29,24.3118,147000.0
2010-01-19 09:30:00,44.48,44.75,44.46,44.63,137500.0,24.2573,24.4045,24.2464,24.3391,137500.0
2010-01-19 09:40:00,44.66,44.83,44.58,44.82,123200.0,24.3555,24.4482,24.3118,24.4427,123200.0
2010-01-19 09:50:00,44.81,44.81,44.62,44.75,57100.0,24.4373,24.4373,24.3336,24.4045,57100.0
2010-01-19 10:00:00,44.75,44.81,44.69,44.8,91300.0,24.4045,24.4373,24.3718,24.4318,91300.0
2010-01-19 10:10:00,44.79,45.23,44.76,45.18,157100.0,24.4263,24.6663,24.41,24.639,157100.0
2010-01-19 10:20:00,45.19,45.26,45.11,45.11,84900.0,24.6445,24.6827,24.6009,24.6009,84900.0
2010-01-19 10:30:00,45.13,45.24,45.09,45.14,74500.0,24.6118,24.6718,24.59,24.6172,74500.0
2010-01-19 10:40:00,45.15,45.36,45.13,45.34,113500.0,24.6227,24.7372,24.6118,24.7263,113500.0
2010-01-19 10:50:00,45.33,45.33,45.22,45.25,49000.0,24.7208,24.7208,24.6608,24.6772,49000.0
2010-01-19 11:00:00,45.26,45.26,45.16,45.24,30000.0,24.6827,24.6827,24.6281,24.6718,30000.0
2010-01-19 11:10:00,45.22,45.32,45.21,45.29,41300.0,24.6608,24.7154,24.6554,24.699,41300.0
2010-01-19 11:20:00,45.28,45.31,45.22,45.25,57700.0,24.6936,24.7099,24.6608,24.6772,57700.0
2010-01-19 11:30:00,45.25,45.35,45.23,45.3,61400.0,24.6772,24.7317,24.6663,24.7045,61400.0
2010-01-19 11:40:00,45.29,45.3,45.15,45.16,67100.0,24.699,24.7045,24.6227,24.6281,67100.0
2010-01-19 11:50:00,45.15,45.27,45.15,45.26,40100.0,24.6227,24.6881,24.6227,24.6827,40100.0
2010-01-19 12:00:00,45.26,45.26,45.19,45.22,40700.0,24.6827,24.6827,24.6445,24.6608,40700.0
2010-01-19 12:10:00,45.22,45.31,45.22,45.31,40200.0,24.6608,24.7099,24.6608,24.7099,40200.0
2010-01-19 12:20:00,45.31,45.37,45.3,45.31,45500.0,24.7099,24.7427,24.7045,24.7099,45500.0
2010-01-19 12:30:00,45.33,45.35,45.29,45.32,24000.0,24.7208,24.7317,24.699,24.7154,24000.0
2010-01-19 12:40:00,45.32,45.34,45.31,45.33,20500.0,24.7154,24.7263,24.7099,24.7208,20500.0
2010-01-19 12:50:00,45.32,45.35,45.24,45.25,54400.0,24.7154,24.7317,24.6718,24.6772,54400.0
2010-01-19 13:00:00,45.22,45.33,45.22,45.29,27000.0,24.6608,24.7208,24.6608,24.699,27000.0
2010-01-19 13:10:00,45.26,45.26,45.16,45.19,44300.0,24.6827,24.6827,24.6281,24.6445,44300.0
2010-01-19 13:20:00,45.19,45.31,45.19,45.31,17400.0,24.6445,24.7099,24.6445,24.7099,17400.0
2010-01-19 13:30:00,45.3,45.35,45.3,45.35,30300.0,24.7045,24.7317,24.7045,24.7317,30300.0
2010-01-19 13:40:00,45.35,45.42,45.34,45.42,27400.0,24.7317,24.7699,24.7263,24.7699,27400.0
2010-01-19 13:50:00,45.42,45.47,45.4,45.45,47200.0,24.7699,24.7972,24.759,24.7863,47200.0
2010-01-19 14:00:00,45.45,45.49,45.43,45.47,30700.0,24.7863,24.8081,24.7754,24.7972,30700.0
2010-01-19 14:10:00,45.48,45.49,45.43,45.43,24000.0,24.8026,24.8081,24.7754,24.7754,24000.0
2010-01-19 14:20:00,45.44,45.45,45.41,45.42,27100.0,24.7808,24.7863,24.7645,24.7699,27100.0
2010-01-19 14:30:00,45.41,45.41,45.33,45.35,37300.0,24.7645,24.7645,24.7208,24.7317,37300.0
2010-01-19 14:40:00,45.35,45.38,45.33,45.33,14200.0,24.7317,24.7481,24.7208,24.7208,14200.0
2010-01-19 14:50:00,45.33,45.41,45.33,45.39,41600.0,24.7208,24.7645,24.7208,24.7536,41600.0
2010-01-19 15:00:00,45.39,45.41,45.26,45.26,54100.0,24.7536,24.7645,24.6827,24.6827,54100.0
2010-01-19 15:10:00,45.26,45.33,45.25,45.28,48100.0,24.6827,24.7208,24.6772,24.6936,48100.0
2010-01-19 15:20:00,45.27,45.48,45.27,45.45,122000.0,24.6881,24.8026,24.6881,24.7863,122000.0
2010-01-19 15:30:00,45.46,45.47,45.38,45.42,60400.0,24.7917,24.7972,24.7481,24.7699,60400.0
2010-01-19 15:40:00,45.44,45.62,45.44,45.57,116900.0,24.7808,24.879,24.7808,24.8517,116900.0
2010-01-19 15:50:00,45.57,45.63,45.52,45.55,173500.0,24.8517,24.8844,24.8245,24.8408,173500.0
2010-01-20 09:30:00,45.15,45.16,44.89,44.91,254700.0,24.6227,24.6281,24.4809,24.4918,254700.0
2010-01-20 09:40:00,44.9,44.98,44.8,44.85,161400.0,24.4863,24.53,24.4318,24.4591,161400.0
2010-01-20 09:50:00,44.85,45.02,44.82,45.0,81300.0,24.4591,24.5518,24.4427,24.5409,81300.0
2010-01-20 10:00:00,44.98,44.99,44.79,44.86,102500.0,24.53,24.5354,24.4263,24.4645,102500.0
2010-01-20 10:10:00,44.86,45.1,44.86,45.06,69900.0,24.4645,24.5954,24.4645,24.5736,69900.0
2010-01-20 10:20:00,45.05,45.07,44.83,44.85,99800.0,24.5681,24.579,24.4482,24.4591,99800.0
2010-01-20 10:30:00,44.85,44.9,44.8,44.81,109700.0,24.4591,24.4863,24.4318,24.4373,109700.0
2010-01-20 10:40:00,44.82,44.85,44.7,44.78,111700.0,24.4427,24.4591,24.3773,24.4209,111700.0
2010-01-20 10:50:00,44.78,44.86,44.75,44.77,91400.0,24.4209,24.4645,24.4045,24.4154,91400.0
2010-01-20 11:00:00,44.77,44.79,44.55,44.55,124400.0,24.4154,24.4263,24.2955,24.2955,124400.0
2010-01-20 11:10:00,44.56,44.69,44.55,44.64,98200.0,24.3009,24.3718,24.2955,24.3445,98200.0
2010-01-20 11:20:00,44.66,44.67,44.55,44.64,118200.0,24.3555,24.3609,24.2955,24.3445,118200.0
2010-01-20 11:30:00,44.66,44.77,44.64,44.74,41600.0,24.3555,24.4154,24.3445,24.3991,41600.0
2010-01-20 11:40:00,44.75,44.79,44.7,44.74,96200.0,24.4045,24.4263,24.3773,24.3991,96200.0
2010-01-20 11:50:00,44.73,44.75,44.7,44.72,58300.0,24.3936,24.4045,24.3773,24.3882,58300.0
2010-01-20 12:00:00,44.73,44.81,44.72,44.75,104100.0,24.3936,24.4373,24.3882,24.4045,104100.0
2010-01-20 12:10:00,44.76,44.84,44.75,44.81,68800.0,24.41,24.4536,24.4045,24.4373,68800.0
2010-01-20 12:20:00,44.81,44.86,44.78,44.83,56800.0,24.4373,24.4645,24.4209,24.4482,56800.0
2010-01-20 12:30:00,44.84,44.84,44.78,44.81,66900.0,24.4536,24.4536,24.4209,24.4373,66900.0
2010-01-20 12:40:00,44.8,44.81,44.74,44.79,52400.0,24.4318,24.4373,24.3991,24.4263,52400.0
2010-01-20 12:50:00,44.79,44.85,44.74,44.79,54500.0,24.4263,24.4591,24.3991,24.4263,54500.0
2010-01-20 13:00:00,44.79,44.84,44.75,44.83,40600.0,24.4263,24.4536,24.4045,24.4482,40600.0
2010-01-20 13:10:00,44.82,44.84,44.72,44.73,68000.0,24.4427,24.4536,24.3882,24.3936,68000.0
2010-01-20 13:20:00,44.74,44.83,44.72,44.81,37900.0,24.3991,24.4482,24.3882,24.4373,37900.0
2010-01-20 13:30:00,44.8,44.91,44.79,44.87,68400.0,24.4318,24.4918,24.4263,24.47,68400.0
2010-01-20 13:40:00,44.88,44.91,44.85,44.87,30800.0,24.4754,24.4918,24.4591,24.47,30800.0
2010-01-20 13:50:00,44.87,44.89,44.83,44.85,51200.0,24.47,24.4809,24.4482,24.4591,51200.0
2010-01-20 14:00:00,44.84,44.87,44.79,44.81,51200.0,24.4536,24.47,24.4263,24.4373,51200.0
2010-01-20 14:10:00,44.82,44.85,44.76,44.8,69700.0,24.4427,24.4591,24.41,24.4318,69700.0
2010-01-20 14:20:00,44.81,44.87,44.79,44.84,46100.0,24.4373,24.47,24.4263,24.4536,46100.0
2010-01-20 14:30:00,44.84,44.94,44.81,44.91,66800.0,24.4536,24.5082,24.4373,24.4918,66800.0
2010-01-20 14:40:00,44.9,44.95,44.89,44.93,65100.0,24.4863,24.5136,24.4809,24.5027,65100.0
2010-01-20 14:50:00,44.94,44.96,44.91,44.93,71600.0,24.5082,24.5191,24.4918,24.5027,71600.0
2010-01-20 15:00:00,44.93,44.97,44.89,44.9,71500.0,24.5027,24.5245,24.4809,24.4863,71500.0
2010-01-20 15:10:00,44.91,44.97,44.91,44.96,54900.0,24.4918,24.5245,24.4918,24.5191,54900.0
2010-01-20 15:20:00,44.96,44.99,44.91,44.91,70300.0,24.5191,24.5354,24.4918,24.4918,70300.0
2010-01-20 15:30:00,44.92,44.94,44.86,44.93,87900.0,24.4972,24.5082,24.4645,24.5027,87900.0
2010-01-20 15:40:00,44.93,45.0,44.86,45.0,116900.0,24.5027,24.5409,24.4645,24.5409,116900.0
2010-01-20 15:50:00,45.0,45.02,44.96,44.96,84600.0,24.5409,24.5518,24.5191,24.5191,84600.0
2010-01-21 09:30:00,44.98,45.27,44.98,45.09,67200.0,24.53,24.6881,24.53,24.59,67200.0
2010-01-21 09:40:00,45.09,45.09,44.67,44.75,90800.0,24.59,24.59,24.3609,24.4045,90800.0
2010-01-21 09:50:00,44.76,44.9,44.69,44.84,102000.0,24.41,24.4863,24.3718,24.4536,102000.0
2010-01-21 10:00:00,44.82,44.92,44.73,44.86,100900.0,24.4427,24.4972,24.3936,24.4645,100900.0
2010-01-21 10:10:00,44.86,44.93,44.79,44.85,76400.0,24.4645,24.5027,24.4263,24.4591,76400.0
2010-01-21 10:20:00,44.84,44.9,44.21,44.21,228200.0,24.4536,24.4863,24.11,24.11,228200.0
2010-01-21 10:30:00,44.21,44.32,44.09,44.28,172500.0,24.11,24.17,24.0446,24.1482,172500.0
2010-01-21 10:40:00,44.27,44.35,44.2,44.27,105300.0,24.1428,24.1864,24.1046,24.1428,105300.0
2010-01-21 10:50:00,44.27,44.29,44.06,44.24,85300.0,24.1428,24.1537,24.0282,24.1264,85300.0
2010-01-21 11:00:00,44.25,44.39,44.16,44.3,133400.0,24.1319,24.2082,24.0828,24.1591,133400.0
2010-01-21 11:10:00,44.31,44.42,44.21,44.42,106500.0,24.1646,24.2246,24.11,24.2246,106500.0
2010-01-21 11:20:00,44.43,44.43,44.15,44.27,107600.0,24.23,24.23,24.0773,24.1428,107600.0
2010-01-21 11:30:00,44.27,44.32,44.13,44.16,126700.0,24.1428,24.17,24.0664,24.0828,126700.0
2010-01-21 11:40:00,44.17,44.19,43.93,43.95,169200.0,24.0882,24.0991,23.9573,23.9683,169200.0
2010-01-21 11:50:00,43.97,44.05,43.79,43.86,235700.0,23.9792,24.0228,23.881,23.9192,235700.0
2010-01-21 12:00:00,43.87,44.1,43.85,44.0,116200.0,23.9246,24.0501,23.9137,23.9955,116200.0
2010-01-21 12:10:00,44.02,44.18,44.02,44.1,74500.0,24.0064,24.0937,24.0064,24.0501,74500.0
2010-01-21 12:20:00,44.11,44.14,43.94,43.98,52100.0,24.0555,24.0719,23.9628,23.9846,52100.0
2010-01-21 12:30:00,43.96,44.09,43.95,44.07,47000.0,23.9737,24.0446,23.9683,24.0337,47000.0
2010-01-21 12:40:00,44.08,44.14,44.05,44.06,44600.0,24.0391,24.0719,24.0228,24.0282,44600.0
2010-01-21 12:50:00,44.07,44.2,44.04,44.18,74100.0,24.0337,24.1046,24.0173,24.0937,74100.0
2010-01-21 13:00:00,44.18,44.2,44.07,44.15,80100.0,24.0937,24.1046,24.0337,24.0773,80100.0
2010-01-21 13:10:00,44.13,44.19,44.04,44.09,68200.0,24.0664,24.0991,24.0173,24.0446,68200.0
2010-01-21 13:20:00,44.08,44.12,44.03,44.05,81600.0,24.0391,24.061,24.0119,24.0228,81600.0
2010-01-21 13:30:00,44.06,44.18,44.04,44.12,93600.0,24.0282,24.0937,24.0173,24.061,93600.0
2010-01-21 13:40:00,44.12,44.12,44.0,44.1,82700.0,24.061,24.061,23.9955,24.0501,82700.0
2010-01-21 13:50:00,44.07,44.1,44.04,44.09,25400.0,24.0337,24.0501,24.0173,24.0446,25400.0
2010-01-21 14:00:00,44.12,44.17,43.96,43.97,94500.0,24.061,24.0882,23.9737,23.9792,94500.0
2010-01-21 14:10:00,43.97,44.03,43.94,44.01,19500.0,23.9792,24.0119,23.9628,24.001,19500.0
2010-01-21 14:20:00,44.02,44.25,43.96,44.25,91800.0,24.0064,24.1319,23.9737,24.1319,91800.0
2010-01-21 14:30:00,44.22,44.37,44.22,44.32,147700.0,24.1155,24.1973,24.1155,24.17,147700.0
2010-01-21 14:40:00,44.29,44.33,44.19,44.28,79600.0,24.1537,24.1755,24.0991,24.1482,79600.0
2010-01-21 14:50:00,44.29,44.3,44.11,44.2,83300.0,24.1537,24.1591,24.0555,24.1046,83300.0
2010-01-21 15:00:00,44.2,44.21,43.94,44.03,119000.0,24.1046,24.11,23.9628,24.0119,119000.0
2010-01-21 15:10:00,44.02,44.02,43.88,43.95,86500.0,24.0064,24.0064,23.9301,23.9683,86500.0
2010-01-21 15:20:00,43.95,43.99,43.8,43.83,99700.0,23.9683,23.9901,23.8864,23.9028,99700.0
2010-01-21 15:30:00,43.81,43.85,43.62,43.64,140500.0,23.8919,23.9137,23.7883,23.7992,140500.0
2010-01-21 15:40:00,43.64,43.79,43.63,43.72,179900.0,23.7992,23.881,23.7937,23.8428,179900.0
2010-01-21 15:50:00,43.71,43.74,43.63,43.73,248400.0,23.8374,23.8537,23.7937,23.8483,248400.0
2010-01-22 09:30:00,43.55,44.01,43.45,43.88,175400.0,23.7501,24.001,23.6956,23.9301,175400.0
2010-01-22 09:40:00,43.88,43.88,43.65,43.72,153700.0,23.9301,23.9301,23.8046,23.8428,153700.0
2010-01-22 09:50:00,43.72,43.85,43.63,43.63,146200.0,23.8428,23.9137,23.7937,23.7937,146200.0
2010-01-22 10:00:00,43.63,43.74,43.15,43.18,394900.0,23.7937,23.8537,23.532,23.5483,394900.0
2010-01-22 10:10:00,43.15,43.25,42.96,42.97,301600.0,23.532,23.5865,23.4284,23.4338,301600.0
2010-01-22 10:20:00,42.98,43.39,42.96,43.38,203400.0,23.4393,23.6629,23.4284,23.6574,203400.0
2010-01-22 10:30:00,43.39,43.47,43.15,43.21,121200.0,23.6629,23.7065,23.532,23.5647,121200.0
2010-01-22 10:40:00,43.2,43.36,43.2,43.26,160300.0,23.5592,23.6465,23.5592,23.592,160300.0
2010-01-22 10:50:00,43.24,43.37,43.22,43.36,88400.0,23.5811,23.6519,23.5701,23.6465,88400.0
2010-01-22 11:00:00,43.36,43.44,43.21,43.25,74000.0,23.6465,23.6901,23.5647,23.5865,74000.0
2010-01-22 11:10:00,43.24,43.3,43.18,43.26,71800.0,23.5811,23.6138,23.5483,23.592,71800.0
2010-01-22 11:20:00,43.27,43.46,43.26,43.45,72800.0,23.5974,23.701,23.592,23.6956,72800.0
2010-01-22 11:30:00,43.45,43.62,43.41,43.57,83700.0,23.6956,23.7883,23.6738,23.761,83700.0
2010-01-22 11:40:00,43.55,43.55,43.38,43.44,78300.0,23.7501,23.7501,23.6574,23.6901,78300.0
2010-01-22 11:50:00,43.45,43.46,43.31,43.34,38700.0,23.6956,23.701,23.6192,23.6356,38700.0
2010-01-22 12:00:00,43.33,43.38,43.3,43.32,52200.0,23.6301,23.6574,23.6138,23.6247,52200.0
2010-01-22 12:10:00,43.34,43.43,43.27,43.42,67000.0,23.6356,23.6847,23.5974,23.6792,67000.0
2010-01-22 12:20:00,43.43,43.49,43.37,43.42,58600.0,23.6847,23.7174,23.6519,23.6792,58600.0
2010-01-22 12:30:00,43.43,43.6,43.42,43.54,63800.0,23.6847,23.7774,23.6792,23.7447,63800.0
2010-01-22 12:40:00,43.52,43.57,43.46,43.47,66600.0,23.7337,23.761,23.701,23.7065,66600.0
2010-01-22 12:50:00,43.46,43.54,43.44,43.49,39200.0,23.701,23.7447,23.6901,23.7174,39200.0
2010-01-22 13:00:00,43.5,43.53,43.42,43.5,52800.0,23.7228,23.7392,23.6792,23.7228,52800.0
2010-01-22 13:10:00,43.51,43.56,43.45,43.47,46900.0,23.7283,23.7556,23.6956,23.7065,46900.0
2010-01-22 13:20:00,43.48,43.57,43.43,43.47,54900.0,23.7119,23.761,23.6847,23.7065,54900.0
2010-01-22 13:30:00,43.47,43.53,43.4,43.4,93100.0,23.7065,23.7392,23.6683,23.6683,93100.0
2010-01-22 13:40:00,43.4,43.45,43.29,43.36,52700.0,23.6683,23.6956,23.6083,23.6465,52700.0
2010-01-22 13:50:00,43.36,43.43,43.34,43.39,66900.0,23.6465,23.6847,23.6356,23.6629,66900.0
2010-01-22 14:00:00,43.4,43.44,43.34,43.37,35900.0,23.6683,23.6901,23.6356,23.6519,35900.0
2010-01-22 14:10:00,43.36,43.47,43.3,43.46,39000.0,23.6465,23.7065,23.6138,23.701,39000.0
2010-01-22 14:20:00,43.45,43.46,43.33,43.36,37100.0,23.6956,23.701,23.6301,23.6465,37100.0
2010-01-22 14:30:00,43.35,43.46,43.32,43.4,95600.0,23.641,23.701,23.6247,23.6683,95600.0
2010-01-22 14:40:00,43.41,43.41,43.27,43.29,96800.0,23.6738,23.6738,23.5974,23.6083,96800.0
2010-01-22 14:50:00,43.27,43.35,43.18,43.18,130400.0,23.5974,23.641,23.5483,23.5483,130400.0
2010-01-22 15:00:00,43.17,43.27,43.11,43.14,169800.0,23.5429,23.5974,23.5102,23.5265,169800.0
2010-01-22 15:10:00,43.15,43.18,42.9,42.98,369800.0,23.532,23.5483,23.3956,23.4393,369800.0
2010-01-22 15:20:00,42.97,43.04,42.81,42.89,221400.0,23.4338,23.472,23.3465,23.3902,221400.0
2010-01-22 15:30:00,42.9,42.94,42.67,42.68,244400.0,23.3956,23.4174,23.2702,23.2757,244400.0
2010-01-22 15:40:00,42.67,42.71,42.48,42.48,334300.0,23.2702,23.292,23.1666,23.1666,334300.0
2010-01-22 15:50:00,42.48,42.66,42.47,42.61,266000.0,23.1666,23.2647,23.1611,23.2375,266000.0
2010-01-25 09:30:00,43.13,43.14,42.92,42.93,140200.0,23.5211,23.5265,23.4065,23.412,140200.0
2010-01-25 09:40:00,42.92,42.98,42.77,42.88,161000.0,23.4065,23.4393,23.3247,23.3847,161000.0
2010-01-25 09:50:00,42.88,43.03,42.82,42.83,101500.0,23.3847,23.4665,23.352,23.3575,101500.0
2010-01-25 10:00:00,42.81,42.98,42.73,42.91,158700.0,23.3465,23.4393,23.3029,23.4011,158700.0
2010-01-25 10:10:00,42.92,42.97,42.78,42.79,158300.0,23.4065,23.4338,23.3302,23.3356,158300.0
2010-01-25 10:20:00,42.8,42.8,42.63,42.64,199600.0,23.3411,23.3411,23.2484,23.2538,199600.0
2010-01-25 10:30:00,42.65,42.68,42.5,42.58,137800.0,23.2593,23.2757,23.1775,23.2211,137800.0
2010-01-25 10:40:00,42.58,42.64,42.46,42.48,114400.0,23.2211,23.2538,23.1557,23.1666,114400.0
2010-01-25 10:50:00,42.46,42.65,42.4,42.64,170000.0,23.1557,23.2593,23.123,23.2538,170000.0
2010-01-25 11:00:00,42.64,42.7,42.35,42.39,161000.0,23.2538,23.2866,23.0957,23.1175,161000.0
2010-01-25 11:10:00,42.37,42.47,42.28,42.41,88300.0,23.1066,23.1611,23.0575,23.1284,88300.0
2010-01-25 11:20:00,42.41,42.45,42.31,42.36,136800.0,23.1284,23.1502,23.0739,23.1011,136800.0
2010-01-25 11:30:00,42.35,42.38,42.22,42.27,81700.0,23.0957,23.112,23.0248,23.0521,81700.0
2010-01-25 11:40:00,42.26,42.28,42.1,42.17,114700.0,23.0466,23.0575,22.9593,22.9975,114700.0
2010-01-25 11:50:00,42.16,42.28,42.11,42.13,111000.0,22.9921,23.0575,22.9648,22.9757,111000.0
2010-01-25 12:00:00,42.12,42.36,42.12,42.33,83600.0,22.9703,23.1011,22.9703,23.0848,83600.0
2010-01-25 12:10:00,42.33,42.45,42.33,42.36,54800.0,23.0848,23.1502,23.0848,23.1011,54800.0
2010-01-25 12:20:00,42.37,42.59,42.37,42.52,96500.0,23.1066,23.2266,23.1066,23.1884,96500.0
2010-01-25 12:30:00,42.51,42.67,42.51,42.67,43300.0,23.1829,23.2702,23.1829,23.2702,43300.0
2010-01-25 12:40:00,42.67,42.78,42.66,42.75,47600.0,23.2702,23.3302,23.2647,23.3138,47600.0
2010-01-25 12:50:00,42.76,42.91,42.75,42.86,42100.0,23.3193,23.4011,23.3138,23.3738,42100.0
2010-01-25 13:00:00,42.85,42.85,42.64,42.71,58000.0,23.3684,23.3684,23.2538,23.292,58000.0
2010-01-25 13:10:00,42.7,42.8,42.66,42.79,31700.0,23.2866,23.3411,23.2647,23.3356,31700.0
2010-01-25 13:20:00,42.8,42.87,42.78,42.78,39800.0,23.3411,23.3793,23.3302,23.3302,39800.0
2010-01-25 13:30:00,42.8,42.81,42.65,42.72,54500.0,23.3411,23.3465,23.2593,23.2975,54500.0
2010-01-25 13:40:00,42.73,42.84,42.71,42.84,41400.0,23.3029,23.3629,23.292,23.3629,41400.0
2010-01-25 13:50:00,42.83,42.85,42.76,42.76,23300.0,23.3575,23.3684,23.3193,23.3193,23300.0
2010-01-25 14:00:00,42.76,42.8,42.74,42.76,37700.0,23.3193,23.3411,23.3084,23.3193,37700.0
2010-01-25 14:10:00,42.78,42.78,42.73,42.74,26300.0,23.3302,23.3302,23.3029,23.3084,26300.0
2010-01-25 14:20:00,42.75,42.82,42.74,42.78,48700.0,23.3138,23.352,23.3084,23.3302,48700.0
2010-01-25 14:30:00,42.78,42.82,42.75,42.78,48300.0,23.3302,23.352,23.3138,23.3302,48300.0
2010-01-25 14:40:00,42.78,42.93,42.76,42.92,44200.0,23.3302,23.412,23.3193,23.4065,44200.0
2010-01-25 14:50:00,42.93,43.05,42.91,43.01,60300.0,23.412,23.4774,23.4011,23.4556,60300.0
2010-01-25 15:00:00,43.01,43.08,42.98,43.03,65800.0,23.4556,23.4938,23.4393,23.4665,65800.0
2010-01-25 15:10:00,43.03,43.03,42.93,42.95,62800.0,23.4665,23.4665,23.412,23.4229,62800.0
2010-01-25 15:20:00,42.96,42.97,42.87,42.89,67200.0,23.4284,23.4338,23.3793,23.3902,67200.0
2010-01-25 15:30:00,42.9,43.01,42.88,42.99,117200.0,23.3956,23.4556,23.3847,23.4447,117200.0
2010-01-25 15:40:00,42.99,43.01,42.81,42.82,101700.0,23.4447,23.4556,23.3465,23.352,101700.0
2010-01-25 15:50:00,42.81,42.89,42.75,42.87,237400.0,23.3465,23.3902,23.3138,23.3793,237400.0
2010-01-26 09:30:00,42.52,42.58,42.42,42.54,212400.0,23.1884,23.2211,23.1339,23.1993,212400.0
2010-01-26 09:40:00,42.55,42.61,42.47,42.56,114800.0,23.2048,23.2375,23.1611,23.2102,114800.0
2010-01-26 09:50:00,42.54,42.59,42.48,42.57,78400.0,23.1993,23.2266,23.1666,23.2157,78400.0
2010-01-26 10:00:00,42.57,42.82,42.5,42.75,132400.0,23.2157,23.352,23.1775,23.3138,132400.0
2010-01-26 10:10:00,42.75,42.81,42.68,42.73,99000.0,23.3138,23.3465,23.2757,23.3029,99000.0
2010-01-26 10:20:00,42.72,42.77,42.65,42.68,107900.0,23.2975,23.3247,23.2593,23.2757,107900.0
2010-01-26 10:30:00,42.69,42.78,42.63,42.71,91000.0,23.2811,23.3302,23.2484,23.292,91000.0
2010-01-26 10:40:00,42.7,42.79,42.69,42.78,83400.0,23.2866,23.3356,23.2811,23.3302,83400.0
2010-01-26 10:50:00,42.79,42.81,42.68,42.74,99400.0,23.3356,23.3465,23.2757,23.3084,99400.0
2010-01-26 11:00:00,42.72,42.88,42.68,42.87,94400.0,23.2975,23.3847,23.2757,23.3793,94400.0
2010-01-26 11:10:00,42.87,42.95,42.83,42.95,68600.0,23.3793,23.4229,23.3575,23.4229,68600.0
2010-01-26 11:20:00,42.94,43.02,42.91,42.96,57300.0,23.4174,23.4611,23.4011,23.4284,57300.0
2010-01-26 11:30:00,42.94,43.05,42.88,43.04,59500.0,23.4174,23.4774,23.3847,23.472,59500.0
2010-01-26 11:40:00,43.05,43.06,43.01,43.04,37200.0,23.4774,23.4829,23.4556,23.472,37200.0
2010-01-26 11:50:00,43.03,43.14,43.01,43.1,72400.0,23.4665,23.5265,23.4556,23.5047,72400.0
2010-01-26 12:00:00,43.09,43.1,43.05,43.08,35200.0,23.4992,23.5047,23.4774,23.4938,35200.0
2010-01-26 12:10:00,43.08,43.1,43.03,43.04,53100.0,23.4938,23.5047,23.4665,23.472,53100.0
2010-01-26 12:20:00,43.03,43.08,43.01,43.02,48200.0,23.4665,23.4938,23.4556,23.4611,48200.0
2010-01-26 12:30:00,43.02,43.1,43.02,43.09,47000.0,23.4611,23.5047,23.4611,23.4992,47000.0
2010-01-26 12:40:00,43.1,43.18,43.1,43.11,52800.0,23.5047,23.5483,23.5047,23.5102,52800.0
2010-01-26 12:50:00,43.11,43.13,43.05,43.11,28600.0,23.5102,23.5211,23.4774,23.5102,28600.0
2010-01-26 13:00:00,43.1,43.11,43.03,43.03,23500.0,23.5047,23.5102,23.4665,23.4665,23500.0
2010-01-26 13:10:00,43.04,43.07,42.89,42.89,41700.0,23.472,23.4883,23.3902,23.3902,41700.0
2010-01-26 13:20:00,42.91,42.95,42.88,42.95,51700.0,23.4011,23.4229,23.3847,23.4229,51700.0
2010-01-26 13:30:00,42.95,43.03,42.94,43.01,17800.0,23.4229,23.4665,23.4174,23.4556,17800.0
2010-01-26 13:40:00,43.02,43.08,43.01,43.07,39200.0,23.4611,23.4938,23.4556,23.4883,39200.0
2010-01-26 13:50:00,43.08,43.1,43.06,43.09,10000.0,23.4938,23.5047,23.4829,23.4992,10000.0
2010-01-26 14:00:00,43.1,43.11,42.95,42.98,43800.0,23.5047,23.5102,23.4229,23.4393,43800.0
2010-01-26 14:10:00,42.97,43.03,42.95,42.99,38900.0,23.4338,23.4665,23.4229,23.4447,38900.0
2010-01-26 14:20:00,42.99,43.03,42.93,42.96,37000.0,23.4447,23.4665,23.412,23.4284,37000.0
2010-01-26 14:30:00,42.97,42.98,42.86,42.87,58900.0,23.4338,23.4393,23.3738,23.3793,58900.0
2010-01-26 14:40:00,42.88,43.01,42.86,42.98,44300.0,23.3847,23.4556,23.3738,23.4393,44300.0
2010-01-26 14:50:00,42.98,43.03,42.96,43.0,46600.0,23.4393,23.4665,23.4284,23.4502,46600.0
2010-01-26 15:00:00,43.01,43.03,42.93,42.95,67900.0,23.4556,23.4665,23.412,23.4229,67900.0
2010-01-26 15:10:00,42.95,42.99,42.91,42.96,112900.0,23.4229,23.4447,23.4011,23.4284,112900.0
2010-01-26 15:20:00,42.96,42.98,42.76,42.79,128800.0,23.4284,23.4393,23.3193,23.3356,128800.0
2010-01-26 15:30:00,42.79,42.87,42.68,42.74,229800.0,23.3356,23.3793,23.2757,23.3084,229800.0
2010-01-26 15:40:00,42.73,42.73,42.48,42.52,265600.0,23.3029,23.3029,23.1666,23.1884,265600.0
2010-01-26 15:50:00,42.53,42.58,42.5,42.53,300100.0,23.1939,23.2211,23.1775,23.1939,300100.0
2010-01-27 09:30:00,42.62,42.7,42.47,42.59,181900.0,23.2429,23.2866,23.1611,23.2266,181900.0
2010-01-27 09:40:00,42.59,42.59,42.19,42.23,139300.0,23.2266,23.2266,23.0084,23.0302,139300.0
2010-01-27 09:50:00,42.22,42.27,42.12,42.21,74400.0,23.0248,23.0521,22.9703,23.0193,74400.0
2010-01-27 10:00:00,42.17,42.19,41.99,42.08,186700.0,22.9975,23.0084,22.8994,22.9484,186700.0
2010-01-27 10:10:00,42.09,42.1,41.86,41.89,227400.0,22.9539,22.9593,22.8285,22.8448,227400.0
2010-01-27 10:20:00,41.88,42.11,41.87,42.11,78700.0,22.8394,22.9648,22.8339,22.9648,78700.0
2010-01-27 10:30:00,42.11,42.12,42.03,42.07,96500.0,22.9648,22.9703,22.9212,22.943,96500.0
2010-01-27 10:40:00,42.06,42.14,42.03,42.03,118000.0,22.9375,22.9812,22.9212,22.9212,118000.0
2010-01-27 10:50:00,42.01,42.3,42.01,42.29,93700.0,22.9103,23.0684,22.9103,23.063,93700.0
2010-01-27 11:00:00,42.29,42.41,42.24,42.41,35300.0,23.063,23.1284,23.0357,23.1284,35300.0
2010-01-27 11:10:00,42.43,42.74,42.4,42.73,82000.0,23.1393,23.3084,23.123,23.3029,82000.0
2010-01-27 11:20:00,42.71,42.71,42.54,42.56,100000.0,23.292,23.292,23.1993,23.2102,100000.0
2010-01-27 11:30:00,42.54,42.62,42.49,42.53,73200.0,23.1993,23.2429,23.172,23.1939,73200.0
2010-01-27 11:40:00,42.53,42.56,42.45,42.46,46100.0,23.1939,23.2102,23.1502,23.1557,46100.0
2010-01-27 11:50:00,42.45,42.54,42.41,42.48,47200.0,23.1502,23.1993,23.1284,23.1666,47200.0
2010-01-27 12:00:00,42.49,42.58,42.48,42.55,25500.0,23.172,23.2211,23.1666,23.2048,25500.0
2010-01-27 12:10:00,42.53,42.54,42.27,42.27,64500.0,23.1939,23.1993,23.0521,23.0521,64500.0
2010-01-27 12:20:00,42.27,42.33,42.24,42.32,53300.0,23.0521,23.0848,23.0357,23.0793,53300.0
2010-01-27 12:30:00,42.31,42.38,42.26,42.38,73300.0,23.0739,23.112,23.0466,23.112,73300.0
2010-01-27 12:40:00,42.37,42.42,42.36,42.41,31900.0,23.1066,23.1339,23.1011,23.1284,31900.0
2010-01-27 12:50:00,42.4,42.4,42.29,42.37,59800.0,23.123,23.123,23.063,23.1066,59800.0
2010-01-27 13:00:00,42.38,42.45,42.3,42.41,41600.0,23.112,23.1502,23.0684,23.1284,41600.0
2010-01-27 13:10:00,42.39,42.4,42.26,42.29,75300.0,23.1175,23.123,23.0466,23.063,75300.0
2010-01-27 13:20:00,42.3,42.37,42.27,42.29,29100.0,23.0684,23.1066,23.0521,23.063,29100.0
2010-01-27 13:30:00,42.29,42.35,42.27,42.27,46700.0,23.063,23.0957,23.0521,23.0521,46700.0
2010-01-27 13:40:00,42.27,42.3,42.24,42.25,41000.0,23.0521,23.0684,23.0357,23.0412,41000.0
2010-01-27 13:50:00,42.25,42.26,42.21,42.22,16700.0,23.0412,23.0466,23.0193,23.0248,16700.0
2010-01-27 14:00:00,42.2,42.23,42.13,42.13,38400.0,23.0139,23.0302,22.9757,22.9757,38400.0
2010-01-27 14:10:00,42.13,42.22,42.02,42.18,99600.0,22.9757,23.0248,22.9157,23.003,99600.0
2010-01-27 14:20:00,42.18,42.35,42.17,42.22,172400.0,23.003,23.0957,22.9975,23.0248,172400.0
2010-01-27 14:30:00,42.22,42.32,42.11,42.3,76600.0,23.0248,23.0793,22.9648,23.0684,76600.0
2010-01-27 14:40:00,42.32,42.59,42.32,42.43,124200.0,23.0793,23.2266,23.0793,23.1393,124200.0
2010-01-27 14:50:00,42.43,42.44,42.31,42.42,133100.0,23.1393,23.1448,23.0739,23.1339,133100.0
2010-01-27 15:00:00,42.42,42.47,42.35,42.39,132700.0,23.1339,23.1611,23.0957,23.1175,132700.0
2010-01-27 15:10:00,42.4,42.4,42.27,42.3,115000.0,23.123,23.123,23.0521,23.0684,115000.0
2010-01-27 15:20:00,42.31,42.6,42.3,42.59,153200.0,23.0739,23.232,23.0684,23.2266,153200.0
2010-01-27 15:30:00,42.59,42.8,42.59,42.77,152300.0,23.2266,23.3411,23.2266,23.3247,152300.0
2010-01-27 15:40:00,42.78,42.94,42.78,42.87,168000.0,23.3302,23.4174,23.3302,23.3793,168000.0
2010-01-27 15:50:00,42.87,42.91,42.84,42.86,114900.0,23.3793,23.4011,23.3629,23.3738,114900.0
2010-01-28 09:30:00,43.21,43.23,42.84,42.87,88500.0,23.5647,23.5756,23.3629,23.3793,88500.0
2010-01-28 09:40:00,42.87,42.91,42.77,42.83,72100.0,23.3793,23.4011,23.3247,23.3575,72100.0
2010-01-28 09:50:00,42.83,42.9,42.67,42.76,89600.0,23.3575,23.3956,23.2702,23.3193,89600.0
2010-01-28 10:00:00,42.76,42.77,42.57,42.57,90900.0,23.3193,23.3247,23.2157,23.2157,90900.0
2010-01-28 10:10:00,42.57,42.58,42.43,42.47,136500.0,23.2157,23.2211,23.1393,23.1611,136500.0
2010-01-28 10:20:00,42.48,42.5,42.4,42.49,93500.0,23.1666,23.1775,23.123,23.172,93500.0
2010-01-28 10:30:00,42.48,42.68,42.45,42.65,92500.0,23.1666,23.2757,23.1502,23.2593,92500.0
2010-01-28 10:40:00,42.66,42.67,42.51,42.53,63800.0,23.2647,23.2702,23.1829,23.1939,63800.0
2010-01-28 10:50:00,42.52,42.64,42.5,42.62,89700.0,23.1884,23.2538,23.1775,23.2429,89700.0
2010-01-28 11:00:00,42.62,42.67,42.49,42.51,92300.0,23.2429,23.2702,23.172,23.1829,92300.0
2010-01-28 11:10:00,42.52,42.6,42.49,42.51,99400.0,23.1884,23.232,23.172,23.1829,99400.0
2010-01-28 11:20:00,42.51,42.51,42.41,42.42,54100.0,23.1829,23.1829,23.1284,23.1339,54100.0
2010-01-28 11:30:00,42.42,42.42,42.1,42.26,125900.0,23.1339,23.1339,22.9593,23.0466,125900.0
2010-01-28 11:40:00,42.27,42.3,42.18,42.25,101300.0,23.0521,23.0684,23.003,23.0412,101300.0
2010-01-28 11:50:00,42.26,42.41,42.24,42.37,65900.0,23.0466,23.1284,23.0357,23.1066,65900.0
2010-01-28 12:00:00,42.37,42.38,42.29,42.32,41200.0,23.1066,23.112,23.063,23.0793,41200.0
2010-01-28 12:10:00,42.33,42.34,42.28,42.29,41600.0,23.0848,23.0902,23.0575,23.063,41600.0
2010-01-28 12:20:00,42.28,42.3,42.21,42.29,80100.0,23.0575,23.0684,23.0193,23.063,80100.0
2010-01-28 12:30:00,42.28,42.45,42.28,42.45,45700.0,23.0575,23.1502,23.0575,23.1502,45700.0
2010-01-28 12:40:00,42.46,42.5,42.37,42.49,59500.0,23.1557,23.1775,23.1066,23.172,59500.0
2010-01-28 12:50:00,42.5,42.57,42.5,42.55,67500.0,23.1775,23.2157,23.1775,23.2048,67500.0
2010-01-28 13:00:00,42.56,42.57,42.43,42.48,58100.0,23.2102,23.2157,23.1393,23.1666,58100.0
2010-01-28 13:10:00,42.49,42.49,42.41,42.45,43100.0,23.172,23.172,23.1284,23.1502,43100.0
2010-01-28 13:20:00,42.45,42.53,42.44,42.53,58600.0,23.1502,23.1939,23.1448,23.1939,58600.0
2010-01-28 13:30:00,42.52,42.63,42.5,42.55,87500.0,23.1884,23.2484,23.1775,23.2048,87500.0
2010-01-28 13:40:00,42.56,42.64,42.55,42.61,92300.0,23.2102,23.2538,23.2048,23.2375,92300.0
2010-01-28 13:50:00,42.62,42.71,42.54,42.56,78400.0,23.2429,23.292,23.1993,23.2102,78400.0
2010-01-28 14:00:00,42.57,42.64,42.55,42.62,107500.0,23.2157,23.2538,23.2048,23.2429,107500.0
2010-01-28 14:10:00,42.63,42.64,42.51,42.55,81000.0,23.2484,23.2538,23.1829,23.2048,81000.0
2010-01-28 14:20:00,42.55,42.6,42.54,42.59,69300.0,23.2048,23.232,23.1993,23.2266,69300.0
2010-01-28 14:30:00,42.58,42.58,42.44,42.5,114800.0,23.2211,23.2211,23.1448,23.1775,114800.0
2010-01-28 14:40:00,42.5,42.54,42.45,42.53,95100.0,23.1775,23.1993,23.1502,23.1939,95100.0
2010-01-28 14:50:00,42.55,42.59,42.52,42.53,62500.0,23.2048,23.2266,23.1884,23.1939,62500.0
2010-01-28 15:00:00,42.53,42.68,42.51,42.64,96800.0,23.1939,23.2757,23.1829,23.2538,96800.0
2010-01-28 15:10:00,42.64,42.68,42.5,42.56,96000.0,23.2538,23.2757,23.1775,23.2102,96000.0
2010-01-28 15:20:00,42.56,42.68,42.52,42.56,141700.0,23.2102,23.2757,23.1884,23.2102,141700.0
2010-01-28 15:30:00,42.55,42.76,42.54,42.76,117300.0,23.2048,23.3193,23.1993,23.3193,117300.0
2010-01-28 15:40:00,42.76,42.81,42.57,42.59,330100.0,23.3193,23.3465,23.2157,23.2266,330100.0
2010-01-28 15:50:00,42.58,42.62,42.46,42.51,243300.0,23.2211,23.2429,23.1557,23.1829,243300.0
2010-01-29 09:30:00,42.82,42.82,42.57,42.7,159900.0,23.352,23.352,23.2157,23.2866,159900.0
2010-01-29 09:40:00,42.66,42.83,42.54,42.73,117700.0,23.2647,23.3575,23.1993,23.3029,117700.0
2010-01-29 09:50:00,42.73,42.78,42.59,42.78,103200.0,23.3029,23.3302,23.2266,23.3302,103200.0
2010-01-29 10:00:00,42.78,42.93,42.78,42.85,120000.0,23.3302,23.412,23.3302,23.3684,120000.0
2010-01-29 10:10:00,42.86,43.02,42.84,42.97,87600.0,23.3738,23.4611,23.3629,23.4338,87600.0
2010-01-29 10:20:00,42.96,43.14,42.9,43.14,121200.0,23.4284,23.5265,23.3956,23.5265,121200.0
2010-01-29 10:30:00,43.15,43.18,43.05,43.07,109200.0,23.532,23.5483,23.4774,23.4883,109200.0
2010-01-29 10:40:00,43.06,43.08,42.98,43.03,61100.0,23.4829,23.4938,23.4393,23.4665,61100.0
2010-01-29 10:50:00,43.04,43.09,42.95,42.97,120000.0,23.472,23.4992,23.4229,23.4338,120000.0
2010-01-29 11:00:00,42.96,42.99,42.89,42.91,102400.0,23.4284,23.4447,23.3902,23.4011,102400.0
2010-01-29 11:10:00,42.9,42.94,42.81,42.84,81500.0,23.3956,23.4174,23.3465,23.3629,81500.0
2010-01-29 11:20:00,42.84,42.88,42.75,42.8,111400.0,23.3629,23.3847,23.3138,23.3411,111400.0
2010-01-29 11:30:00,42.79,42.82,42.69,42.81,95500.0,23.3356,23.352,23.2811,23.3465,95500.0
2010-01-29 11:40:00,42.83,42.9,42.81,42.85,89700.0,23.3575,23.3956,23.3465,23.3684,89700.0
2010-01-29 11:50:00,42.86,42.93,42.82,42.83,67500.0,23.3738,23.412,23.352,23.3575,67500.0
2010-01-29 12:00:00,42.81,42.85,42.69,42.72,95600.0,23.3465,23.3684,23.2811,23.2975,95600.0
2010-01-29 12:10:00,42.71,42.87,42.7,42.85,52500.0,23.292,23.3793,23.2866,23.3684,52500.0
2010-01-29 12:20:00,42.85,42.88,42.8,42.81,59900.0,23.3684,23.3847,23.3411,23.3465,59900.0
2010-01-29 12:30:00,42.81,42.85,42.76,42.84,68200.0,23.3465,23.3684,23.3193,23.3629,68200.0
2010-01-29 12:40:00,42.83,42.84,42.73,42.81,47900.0,23.3575,23.3629,23.3029,23.3465,47900.0
2010-01-29 12:50:00,42.81,42.93,42.81,42.9,54900.0,23.3465,23.412,23.3465,23.3956,54900.0
2010-01-29 13:00:00,42.91,42.91,42.81,42.87,92500.0,23.4011,23.4011,23.3465,23.3793,92500.0
2010-01-29 13:10:00,42.85,42.95,42.84,42.95,46600.0,23.3684,23.4229,23.3629,23.4229,46600.0
2010-01-29 13:20:00,42.94,42.97,42.9,42.91,33000.0,23.4174,23.4338,23.3956,23.4011,33000.0
2010-01-29 13:30:00,42.91,42.99,42.87,42.93,106000.0,23.4011,23.4447,23.3793,23.412,106000.0
2010-01-29 13:40:00,42.94,42.94,42.78,42.78,73500.0,23.4174,23.4174,23.3302,23.3302,73500.0
2010-01-29 13:50:00,42.78,42.9,42.77,42.9,59500.0,23.3302,23.3956,23.3247,23.3956,59500.0
2010-01-29 14:00:00,42.89,42.89,42.83,42.87,103900.0,23.3902,23.3902,23.3575,23.3793,103900.0
2010-01-29 14:10:00,42.87,42.88,42.78,42.82,107700.0,23.3793,23.3847,23.3302,23.352,107700.0
2010-01-29 14:20:00,42.85,42.87,42.79,42.82,108300.0,23.3684,23.3793,23.3356,23.352,108300.0
2010-01-29 14:30:00,42.82,42.82,42.7,42.77,78200.0,23.352,23.352,23.2866,23.3247,78200.0
2010-01-29 14:40:00,42.78,42.78,42.62,42.62,105500.0,23.3302,23.3302,23.2429,23.2429,105500.0
2010-01-29 14:50:00,42.6,42.62,42.41,42.49,94500.0,23.232,23.2429,23.1284,23.172,94500.0
2010-01-29 15:00:00,42.49,42.57,42.47,42.51,65100.0,23.172,23.2157,23.1611,23.1829,65100.0
2010-01-29 15:10:00,42.51,42.52,42.11,42.11,156100.0,23.1829,23.1884,22.9648,22.9648,156100.0
2010-01-29 15:20:00,42.13,42.19,42.07,42.16,160400.0,22.9757,23.0084,22.943,22.9921,160400.0
2010-01-29 15:30:00,42.15,42.26,41.98,42.26,249100.0,22.9866,23.0466,22.8939,23.0466,249100.0
2010-01-29 15:40:00,42.27,42.35,42.23,42.25,157900.0,23.0521,23.0957,23.0302,23.0412,157900.0
2010-01-29 15:50:00,42.25,42.42,42.25,42.25,237500.0,23.0412,23.1339,23.0412,23.0412,237500.0
2010-02-01 09:30:00,42.56,42.7,42.49,42.67,124500.0,23.2102,23.2866,23.172,23.2702,124500.0
2010-02-01 09:40:00,42.68,42.94,42.66,42.94,122400.0,23.2757,23.4174,23.2647,23.4174,122400.0
2010-02-01 09:50:00,42.94,42.95,42.76,42.77,93000.0,23.4174,23.4229,23.3193,23.3247,93000.0
2010-02-01 10:00:00,42.78,42.84,42.66,42.76,118100.0,23.3302,23.3629,23.2647,23.3193,118100.0
2010-02-01 10:10:00,42.77,42.85,42.75,42.81,104000.0,23.3247,23.3684,23.3138,23.3465,104000.0
2010-02-01 10:20:00,42.82,42.94,42.79,42.89,86300.0,23.352,23.4174,23.3356,23.3902,86300.0
2010-02-01 10:30:00,42.9,42.98,42.86,42.92,95600.0,23.3956,23.4393,23.3738,23.4065,95600.0
2010-02-01 10:40:00,42.92,42.92,42.81,42.88,90200.0,23.4065,23.4065,23.3465,23.3847,90200.0
2010-02-01 10:50:00,42.88,42.96,42.8,42.8,95300.0,23.3847,23.4284,23.3411,23.3411,95300.0
2010-02-01 11:00:00,42.8,42.94,42.77,42.94,67200.0,23.3411,23.4174,23.3247,23.4174,67200.0
2010-02-01 11:10:00,42.93,43.0,42.91,43.0,66800.0,23.412,23.4502,23.4011,23.4502,66800.0
2010-02-01 11:20:00,43.0,43.1,42.99,43.09,58800.0,23.4502,23.5047,23.4447,23.4992,58800.0
2010-02-01 11:30:00,43.09,43.1,43.03,43.03,34100.0,23.4992,23.5047,23.4665,23.4665,34100.0
2010-02-01 11:40:00,43.03,43.03,42.98,42.99,37500.0,23.4665,23.4665,23.4393,23.4447,37500.0
2010-02-01 11:50:00,43.0,43.0,42.77,42.78,76900.0,23.4502,23.4502,23.3247,23.3302,76900.0
2010-02-01 12:00:00,42.78,42.98,42.78,42.92,66600.0,23.3302,23.4393,23.3302,23.4065,66600.0
2010-02-01 12:10:00,42.91,42.94,42.86,42.94,44000.0,23.4011,23.4174,23.3738,23.4174,44000.0
2010-02-01 12:20:00,42.93,42.96,42.92,42.93,34600.0,23.412,23.4284,23.4065,23.412,34600.0
2010-02-01 12:30:00,42.94,42.99,42.93,42.94,47400.0,23.4174,23.4447,23.412,23.4174,47400.0
2010-02-01 12:40:00,42.92,43.01,42.9,43.0,59100.0,23.4065,23.4556,23.3956,23.4502,59100.0
2010-02-01 12:50:00,43.01,43.02,42.93,42.93,45500.0,23.4556,23.4611,23.412,23.412,45500.0
2010-02-01 13:00:00,42.92,42.96,42.89,42.96,27200.0,23.4065,23.4284,23.3902,23.4284,27200.0
2010-02-01 13:10:00,42.95,42.96,42.88,42.94,33500.0,23.4229,23.4284,23.3847,23.4174,33500.0
2010-02-01 13:20:00,42.95,43.0,42.95,42.97,31300.0,23.4229,23.4502,23.4229,23.4338,31300.0
2010-02-01 13:30:00,42.97,42.99,42.95,42.96,34900.0,23.4338,23.4447,23.4229,23.4284,34900.0
2010-02-01 13:40:00,42.97,42.98,42.88,42.94,37100.0,23.4338,23.4393,23.3847,23.4174,37100.0
2010-02-01 13:50:00,42.93,42.94,42.89,42.91,33200.0,23.412,23.4174,23.3902,23.4011,33200.0
2010-02-01 14:00:00,42.91,42.92,42.8,42.85,63400.0,23.4011,23.4065,23.3411,23.3684,63400.0
2010-02-01 14:10:00,42.84,42.88,42.75,42.86,79100.0,23.3629,23.3847,23.3138,23.3738,79100.0
2010-02-01 14:20:00,42.87,42.87,42.77,42.82,32300.0,23.3793,23.3793,23.3247,23.352,32300.0
2010-02-01 14:30:00,42.83,42.88,42.8,42.86,64700.0,23.3575,23.3847,23.3411,23.3738,64700.0
2010-02-01 14:40:00,42.87,42.94,42.85,42.85,64800.0,23.3793,23.4174,23.3684,23.3684,64800.0
2010-02-01 14:50:00,42.86,42.86,42.76,42.77,71700.0,23.3738,23.3738,23.3193,23.3247,71700.0
2010-02-01 15:00:00,42.78,42.84,42.74,42.78,101300.0,23.3302,23.3629,23.3084,23.3302,101300.0
2010-02-01 15:10:00,42.77,42.9,42.77,42.85,73700.0,23.3247,23.3956,23.3247,23.3684,73700.0
2010-02-01 15:20:00,42.86,42.97,42.85,42.96,100900.0,23.3738,23.4338,23.3684,23.4284,100900.0
2010-02-01 15:30:00,42.97,43.0,42.88,42.9,79100.0,23.4338,23.4502,23.3847,23.3956,79100.0
2010-02-01 15:40:00,42.9,42.96,42.89,42.93,78200.0,23.3956,23.4284,23.3902,23.412,78200.0
2010-02-01 15:50:00,42.93,43.05,42.89,43.04,177700.0,23.412,23.4774,23.3902,23.472,177700.0
2010-02-02 09:30:00,43.17,43.18,42.8,42.86,139300.0,23.5429,23.5483,23.3411,23.3738,139300.0
2010-02-02 09:40:00,42.88,42.88,42.68,42.84,98000.0,23.3847,23.3847,23.2757,23.3629,98000.0
2010-02-02 09:50:00,42.84,42.93,42.74,42.81,73300.0,23.3629,23.412,23.3084,23.3465,73300.0
2010-02-02 10:00:00,42.8,42.88,42.7,42.77,111900.0,23.3411,23.3847,23.2866,23.3247,111900.0
2010-02-02 10:10:00,42.77,43.09,42.75,43.05,149900.0,23.3247,23.4992,23.3138,23.4774,149900.0
2010-02-02 10:20:00,43.06,43.18,43.02,43.16,117200.0,23.4829,23.5483,23.4611,23.5374,117200.0
2010-02-02 10:30:00,43.17,43.28,43.17,43.22,88800.0,23.5429,23.6029,23.5429,23.5701,88800.0
2010-02-02 10:40:00,43.22,43.22,43.15,43.19,75700.0,23.5701,23.5701,23.532,23.5538,75700.0
2010-02-02 10:50:00,43.17,43.39,43.16,43.39,142600.0,23.5429,23.6629,23.5374,23.6629,142600.0
2010-02-02 11:00:00,43.39,43.4,43.21,43.23,105600.0,23.6629,23.6683,23.5647,23.5756,105600.0
2010-02-02 11:10:00,43.23,43.24,43.15,43.16,75300.0,23.5756,23.5811,23.532,23.5374,75300.0
2010-02-02 11:20:00,43.17,43.26,43.16,43.25,60500.0,23.5429,23.592,23.5374,23.5865,60500.0
2010-02-02 11:30:00,43.25,43.34,43.15,43.34,60200.0,23.5865,23.6356,23.532,23.6356,60200.0
2010-02-02 11:40:00,43.34,43.51,43.34,43.45,87500.0,23.6356,23.7283,23.6356,23.6956,87500.0
2010-02-02 11:50:00,43.44,43.46,43.39,43.39,62600.0,23.6901,23.701,23.6629,23.6629,62600.0
2010-02-02 12:00:00,43.39,43.4,43.29,43.34,79600.0,23.6629,23.6683,23.6083,23.6356,79600.0
2010-02-02 12:10:00,43.35,43.43,43.32,43.41,60600.0,23.641,23.6847,23.6247,23.6738,60600.0
2010-02-02 12:20:00,43.44,43.58,43.44,43.57,90900.0,23.6901,23.7665,23.6901,23.761,90900.0
2010-02-02 12:30:00,43.56,43.56,43.47,43.5,30100.0,23.7556,23.7556,23.7065,23.7228,30100.0
2010-02-02 12:40:00,43.49,43.51,43.37,43.38,26600.0,23.7174,23.7283,23.6519,23.6574,26600.0
2010-02-02 12:50:00,43.37,43.5,43.36,43.49,27300.0,23.6519,23.7228,23.6465,23.7174,27300.0
2010-02-02 13:00:00,43.5,43.52,43.39,43.44,42900.0,23.7228,23.7337,23.6629,23.6901,42900.0
2010-02-02 13:10:00,43.44,43.49,43.43,43.49,15100.0,23.6901,23.7174,23.6847,23.7174,15100.0
2010-02-02 13:20:00,43.5,43.54,43.5,43.54,21100.0,23.7228,23.7447,23.7228,23.7447,21100.0
2010-02-02 13:30:00,43.55,43.69,43.54,43.66,53900.0,23.7501,23.8265,23.7447,23.8101,53900.0
2010-02-02 13:40:00,43.67,43.68,43.62,43.62,62300.0,23.8156,23.821,23.7883,23.7883,62300.0
2010-02-02 13:50:00,43.64,43.64,43.56,43.57,37300.0,23.7992,23.7992,23.7556,23.761,37300.0
2010-02-02 14:00:00,43.56,43.56,43.49,43.52,44000.0,23.7556,23.7556,23.7174,23.7337,44000.0
2010-02-02 14:10:00,43.53,43.57,43.44,43.46,45500.0,23.7392,23.761,23.6901,23.701,45500.0
2010-02-02 14:20:00,43.45,43.66,43.45,43.59,47100.0,23.6956,23.8101,23.6956,23.7719,47100.0
2010-02-02 14:30:00,43.59,43.64,43.58,43.64,44800.0,23.7719,23.7992,23.7665,23.7992,44800.0
2010-02-02 14:40:00,43.64,43.69,43.6,43.65,127600.0,23.7992,23.8265,23.7774,23.8046,127600.0
2010-02-02 14:50:00,43.65,43.76,43.63,43.75,97300.0,23.8046,23.8646,23.7937,23.8592,97300.0
2010-02-02 15:00:00,43.76,43.76,43.66,43.73,74800.0,23.8646,23.8646,23.8101,23.8483,74800.0
2010-02-02 15:10:00,43.74,43.84,43.73,43.83,167700.0,23.8537,23.9083,23.8483,23.9028,167700.0
2010-02-02 15:20:00,43.82,43.84,43.73,43.8,124500.0,23.8974,23.9083,23.8483,23.8864,124500.0
2010-02-02 15:30:00,43.8,43.81,43.66,43.66,53500.0,23.8864,23.8919,23.8101,23.8101,53500.0
2010-02-02 15:40:00,43.66,43.69,43.57,43.59,119900.0,23.8101,23.8265,23.761,23.7719,119900.0
2010-02-02 15:50:00,43.59,43.68,43.55,43.64,172400.0,23.7719,23.821,23.7501,23.7992,172400.0
2010-02-03 09:30:00,43.48,43.49,43.25,43.31,190000.0,23.7119,23.7174,23.5865,23.6192,190000.0
2010-02-03 09:40:00,43.31,43.43,43.17,43.18,246800.0,23.6192,23.6847,23.5429,23.5483,246800.0
2010-02-03 09:50:00,43.17,43.23,43.15,43.18,98800.0,23.5429,23.5756,23.532,23.5483,98800.0
2010-02-03 10:00:00,43.16,43.16,42.95,43.07,73800.0,23.5374,23.5374,23.4229,23.4883,73800.0
2010-02-03 10:10:00,43.07,43.1,42.97,42.97,89200.0,23.4883,23.5047,23.4338,23.4338,89200.0
2010-02-03 10:20:00,42.96,42.97,42.84,42.92,225800.0,23.4284,23.4338,23.3629,23.4065,225800.0
2010-02-03 10:30:00,42.91,43.05,42.83,42.88,126400.0,23.4011,23.4774,23.3575,23.3847,126400.0
2010-02-03 10:40:00,42.86,43.03,42.82,43.01,133300.0,23.3738,23.4665,23.352,23.4556,133300.0
2010-02-03 10:50:00,43.01,43.02,42.82,42.9,75500.0,23.4556,23.4611,23.352,23.3956,75500.0
2010-02-03 11:00:00,42.88,42.99,42.83,42.98,79200.0,23.3847,23.4447,23.3575,23.4393,79200.0
2010-02-03 11:10:00,42.99,43.04,42.97,42.99,35200.0,23.4447,23.472,23.4338,23.4447,35200.0
2010-02-03 11:20:00,42.99,42.99,42.81,42.87,57300.0,23.4447,23.4447,23.3465,23.3793,57300.0
2010-02-03 11:30:00,42.88,42.88,42.79,42.81,50200.0,23.3847,23.3847,23.3356,23.3465,50200.0
2010-02-03 11:40:00,42.81,42.84,42.75,42.75,56800.0,23.3465,23.3629,23.3138,23.3138,56800.0
2010-02-03 11:50:00,42.75,42.76,42.67,42.74,48600.0,23.3138,23.3193,23.2702,23.3084,48600.0
2010-02-03 12:00:00,42.73,42.94,42.72,42.9,46800.0,23.3029,23.4174,23.2975,23.3956,46800.0
2010-02-03 12:10:00,42.89,42.91,42.86,42.89,33800.0,23.3902,23.4011,23.3738,23.3902,33800.0
2010-02-03 12:20:00,42.87,42.88,42.82,42.83,44000.0,23.3793,23.3847,23.352,23.3575,44000.0
2010-02-03 12:30:00,42.85,42.91,42.85,42.9,20100.0,23.3684,23.4011,23.3684,23.3956,20100.0
2010-02-03 12:40:00,42.9,42.96,42.89,42.91,75000.0,23.3956,23.4284,23.3902,23.4011,75000.0
2010-02-03 12:50:00,42.9,42.9,42.79,42.87,35900.0,23.3956,23.3956,23.3356,23.3793,35900.0
2010-02-03 13:00:00,42.87,42.97,42.86,42.94,50400.0,23.3793,23.4338,23.3738,23.4174,50400.0
2010-02-03 13:10:00,42.94,42.98,42.93,42.98,12300.0,23.4174,23.4393,23.412,23.4393,12300.0
2010-02-03 13:20:00,42.98,43.01,42.91,42.91,36500.0,23.4393,23.4556,23.4011,23.4011,36500.0
2010-02-03 13:30:00,42.91,43.03,42.91,42.98,40100.0,23.4011,23.4665,23.4011,23.4393,40100.0
2010-02-03 13:40:00,43.0,43.04,42.92,42.93,42300.0,23.4502,23.472,23.4065,23.412,42300.0
2010-02-03 13:50:00,42.91,42.91,42.87,42.87,30700.0,23.4011,23.4011,23.3793,23.3793,30700.0
2010-02-03 14:00:00,42.89,42.9,42.83,42.86,33100.0,23.3902,23.3956,23.3575,23.3738,33100.0
2010-02-03 14:10:00,42.86,42.94,42.85,42.89,47300.0,23.3738,23.4174,23.3684,23.3902,47300.0
2010-02-03 14:20:00,42.89,42.91,42.85,42.89,49800.0,23.3902,23.4011,23.3684,23.3902,49800.0
2010-02-03 14:30:00,42.89,42.93,42.87,42.88,63800.0,23.3902,23.412,23.3793,23.3847,63800.0
2010-02-03 14:40:00,42.87,42.92,42.84,42.88,60900.0,23.3793,23.4065,23.3629,23.3847,60900.0
2010-02-03 14:50:00,42.89,42.93,42.85,42.86,71500.0,23.3902,23.412,23.3684,23.3738,71500.0
2010-02-03 15:00:00,42.86,43.02,42.85,42.96,105500.0,23.3738,23.4611,23.3684,23.4284,105500.0
2010-02-03 15:10:00,42.95,42.99,42.92,42.93,70400.0,23.4229,23.4447,23.4065,23.412,70400.0
2010-02-03 15:20:00,42.92,42.94,42.84,42.92,118300.0,23.4065,23.4174,23.3629,23.4065,118300.0
2010-02-03 15:30:00,42.91,42.99,42.9,42.96,43300.0,23.4011,23.4447,23.3956,23.4284,43300.0
2010-02-03 15:40:00,42.96,43.02,42.89,43.01,118700.0,23.4284,23.4611,23.3902,23.4556,118700.0
2010-02-03 15:50:00,43.01,43.01,42.92,42.97,121700.0,23.4556,23.4556,23.4065,23.4338,121700.0
2010-02-04 09:30:00,42.56,42.61,42.48,42.53,165200.0,23.2102,23.2375,23.1666,23.1939,165200.0
2010-02-04 09:40:00,42.52,42.59,42.32,42.34,145600.0,23.1884,23.2266,23.0793,23.0902,145600.0
2010-02-04 09:50:00,42.34,42.36,42.08,42.14,89900.0,23.0902,23.1011,22.9484,22.9812,89900.0
2010-02-04 10:00:00,42.15,42.23,42.11,42.17,125900.0,22.9866,23.0302,22.9648,22.9975,125900.0
2010-02-04 10:10:00,42.15,42.17,42.05,42.15,156400.0,22.9866,22.9975,22.9321,22.9866,156400.0
2010-02-04 10:20:00,42.15,42.16,42.04,42.11,125800.0,22.9866,22.9921,22.9266,22.9648,125800.0
2010-02-04 10:30:00,42.11,42.22,42.1,42.17,128300.0,22.9648,23.0248,22.9593,22.9975,128300.0
2010-02-04 10:40:00,42.18,42.22,42.13,42.22,99000.0,23.003,23.0248,22.9757,23.0248,99000.0
2010-02-04 10:50:00,42.21,42.21,42.03,42.04,96400.0,23.0193,23.0193,22.9212,22.9266,96400.0
2010-02-04 11:00:00,42.04,42.17,42.01,42.16,77600.0,22.9266,22.9975,22.9103,22.9921,77600.0
2010-02-04 11:10:00,42.15,42.19,42.07,42.12,61900.0,22.9866,23.0084,22.943,22.9703,61900.0
2010-02-04 11:20:00,42.13,42.25,42.1,42.25,105500.0,22.9757,23.0412,22.9593,23.0412,105500.0
2010-02-04 11:30:00,42.26,42.27,42.14,42.19,95100.0,23.0466,23.0521,22.9812,23.0084,95100.0
2010-02-04 11:40:00,42.18,42.18,42.03,42.14,85500.0,23.003,23.003,22.9212,22.9812,85500.0
2010-02-04 11:50:00,42.13,42.18,42.02,42.04,82800.0,22.9757,23.003,22.9157,22.9266,82800.0
2010-02-04 12:00:00,42.04,42.06,41.98,42.04,52500.0,22.9266,22.9375,22.8939,22.9266,52500.0
2010-02-04 12:10:00,42.03,42.1,42.03,42.06,39700.0,22.9212,22.9593,22.9212,22.9375,39700.0
2010-02-04 12:20:00,42.07,42.15,42.06,42.13,37800.0,22.943,22.9866,22.9375,22.9757,37800.0
2010-02-04 12:30:00,42.12,42.15,42.08,42.08,37800.0,22.9703,22.9866,22.9484,22.9484,37800.0
2010-02-04 12:40:00,42.09,42.11,41.99,42.0,70300.0,22.9539,22.9648,22.8994,22.9048,70300.0
2010-02-04 12:50:00,41.99,42.08,41.99,42.07,75200.0,22.8994,22.9484,22.8994,22.943,75200.0
2010-02-04 13:00:00,42.06,42.09,42.03,42.08,34600.0,22.9375,22.9539,22.9212,22.9484,34600.0
2010-02-04 13:10:00,42.08,42.09,41.97,41.97,44600.0,22.9484,22.9539,22.8885,22.8885,44600.0
2010-02-04 13:20:00,41.98,42.0,41.91,42.0,53500.0,22.8939,22.9048,22.8557,22.9048,53500.0
2010-02-04 13:30:00,42.0,42.06,41.97,42.03,55700.0,22.9048,22.9375,22.8885,22.9212,55700.0
2010-02-04 13:40:00,42.02,42.02,41.9,41.99,106100.0,22.9157,22.9157,22.8503,22.8994,106100.0
2010-02-04 13:50:00,42.0,42.03,41.94,41.97,46600.0,22.9048,22.9212,22.8721,22.8885,46600.0
2010-02-04 14:00:00,41.96,41.97,41.9,41.92,64600.0,22.883,22.8885,22.8503,22.8612,64600.0
2010-02-04 14:10:00,41.91,41.94,41.85,41.89,133100.0,22.8557,22.8721,22.823,22.8448,133100.0
2010-02-04 14:20:00,41.89,41.94,41.88,41.89,75800.0,22.8448,22.8721,22.8394,22.8448,75800.0
2010-02-04 14:30:00,41.88,41.9,41.8,41.9,118200.0,22.8394,22.8503,22.7957,22.8503,118200.0
2010-02-04 14:40:00,41.9,41.92,41.88,41.88,43500.0,22.8503,22.8612,22.8394,22.8394,43500.0
2010-02-04 14:50:00,41.89,41.9,41.83,41.84,54100.0,22.8448,22.8503,22.8121,22.8176,54100.0
2010-02-04 15:00:00,41.85,41.86,41.67,41.68,138900.0,22.823,22.8285,22.7248,22.7303,138900.0
2010-02-04 15:10:00,41.67,41.69,41.55,41.56,130900.0,22.7248,22.7358,22.6594,22.6649,130900.0
2010-02-04 15:20:00,41.56,41.56,41.37,41.37,252500.0,22.6649,22.6649,22.5612,22.5612,252500.0
2010-02-04 15:30:00,41.36,41.48,41.33,41.46,216100.0,22.5558,22.6212,22.5394,22.6103,216100.0
2010-02-04 15:40:00,41.46,41.7,41.46,41.57,163300.0,22.6103,22.7412,22.6103,22.6703,163300.0
2010-02-04 15:50:00,41.57,41.57,41.33,41.36,160400.0,22.6703,22.6703,22.5394,22.5558,160400.0
2010-02-05 09:30:00,41.49,41.58,41.27,41.45,174000.0,22.6267,22.6758,22.5067,22.6049,174000.0
2010-02-05 09:40:00,41.45,41.79,41.42,41.69,163000.0,22.6049,22.7903,22.5885,22.7358,163000.0
2010-02-05 09:50:00,41.71,41.83,41.61,41.62,161900.0,22.7467,22.8121,22.6921,22.6976,161900.0
2010-02-05 10:00:00,41.61,41.71,41.57,41.58,146400.0,22.6921,22.7467,22.6703,22.6758,146400.0
2010-02-05 10:10:00,41.58,41.78,41.55,41.78,108700.0,22.6758,22.7848,22.6594,22.7848,108700.0
2010-02-05 10:20:00,41.79,42.18,41.76,42.15,157200.0,22.7903,23.003,22.7739,22.9866,157200.0
2010-02-05 10:30:00,42.16,42.28,42.08,42.08,132100.0,22.9921,23.0575,22.9484,22.9484,132100.0
2010-02-05 10:40:00,42.08,42.13,42.02,42.06,96200.0,22.9484,22.9757,22.9157,22.9375,96200.0
2010-02-05 10:50:00,42.07,42.11,41.99,42.04,92600.0,22.943,22.9648,22.8994,22.9266,92600.0
2010-02-05 11:00:00,42.04,42.07,41.9,41.92,97700.0,22.9266,22.943,22.8503,22.8612,97700.0
2010-02-05 11:10:00,41.93,41.96,41.84,41.96,70600.0,22.8666,22.883,22.8176,22.883,70600.0
2010-02-05 11:20:00,41.97,41.97,41.82,41.83,52500.0,22.8885,22.8885,22.8067,22.8121,52500.0
2010-02-05 11:30:00,41.82,41.88,41.74,41.75,82100.0,22.8067,22.8394,22.763,22.7685,82100.0
2010-02-05 11:40:00,41.75,41.76,41.53,41.62,115900.0,22.7685,22.7739,22.6485,22.6976,115900.0
2010-02-05 11:50:00,41.61,41.71,41.58,41.64,78500.0,22.6921,22.7467,22.6758,22.7085,78500.0
2010-02-05 12:00:00,41.63,41.7,41.58,41.6,77200.0,22.703,22.7412,22.6758,22.6867,77200.0
2010-02-05 12:10:00,41.62,41.68,41.54,41.68,48400.0,22.6976,22.7303,22.654,22.7303,48400.0
2010-02-05 12:20:00,41.7,41.72,41.63,41.68,57000.0,22.7412,22.7521,22.703,22.7303,57000.0
2010-02-05 12:30:00,41.67,41.75,41.59,41.61,101100.0,22.7248,22.7685,22.6812,22.6921,101100.0
2010-02-05 12:40:00,41.6,41.62,41.56,41.62,61900.0,22.6867,22.6976,22.6649,22.6976,61900.0
2010-02-05 12:50:00,41.64,41.65,41.56,41.65,53500.0,22.7085,22.7139,22.6649,22.7139,53500.0
2010-02-05 13:00:00,41.64,41.64,41.39,41.41,43100.0,22.7085,22.7085,22.5721,22.5831,43100.0
2010-02-05 13:10:00,41.4,41.41,41.32,41.36,59600.0,22.5776,22.5831,22.534,22.5558,59600.0
2010-02-05 13:20:00,41.34,41.36,41.14,41.18,118100.0,22.5449,22.5558,22.4358,22.4576,118100.0
2010-02-05 13:30:00,41.19,41.2,40.9,40.91,243600.0,22.4631,22.4685,22.3049,22.3104,243600.0
2010-02-05 13:40:00,40.91,41.04,40.86,41.03,83900.0,22.3104,22.3813,22.2831,22.3758,83900.0
2010-02-05 13:50:00,41.04,41.14,40.95,40.98,75800.0,22.3813,22.4358,22.3322,22.3486,75800.0
2010-02-05 14:00:00,41.01,41.23,40.98,41.09,105500.0,22.3649,22.4849,22.3486,22.4085,105500.0
2010-02-05 14:10:00,41.08,41.25,41.06,41.24,105300.0,22.4031,22.4958,22.3922,22.4903,105300.0
2010-02-05 14:20:00,41.24,41.27,41.19,41.26,90600.0,22.4903,22.5067,22.4631,22.5013,90600.0
2010-02-05 14:30:00,41.25,41.36,41.22,41.3,176900.0,22.4958,22.5558,22.4794,22.5231,176900.0
2010-02-05 14:40:00,41.31,41.46,41.19,41.46,191900.0,22.5285,22.6103,22.4631,22.6103,191900.0
2010-02-05 14:50:00,41.47,41.53,41.42,41.46,137700.0,22.6158,22.6485,22.5885,22.6103,137700.0
2010-02-05 15:00:00,41.47,41.89,41.45,41.85,234600.0,22.6158,22.8448,22.6049,22.823,234600.0
2010-02-05 15:10:00,41.85,41.87,41.62,41.66,239100.0,22.823,22.8339,22.6976,22.7194,239100.0
2010-02-05 15:20:00,41.67,41.76,41.59,41.63,232400.0,22.7248,22.7739,22.6812,22.703,232400.0
2010-02-05 15:30:00,41.64,41.87,41.61,41.86,198900.0,22.7085,22.8339,22.6921,22.8285,198900.0
2010-02-05 15:40:00,41.87,42.1,41.85,41.9,232000.0,22.8339,22.9593,22.823,22.8503,232000.0
2010-02-05 15:50:00,41.9,42.17,41.85,42.11,262600.0,22.8503,22.9975,22.823,22.9648,262600.0
2010-02-08 09:30:00,42.24,42.31,41.82,41.94,301700.0,23.0357,23.0739,22.8067,22.8721,301700.0
2010-02-08 09:40:00,41.95,42.06,41.79,41.8,99400.0,22.8775,22.9375,22.7903,22.7957,99400.0
2010-02-08 09:50:00,41.79,41.88,41.64,41.81,82300.0,22.7903,22.8394,22.7085,22.8012,82300.0
2010-02-08 10:00:00,41.8,41.87,41.73,41.82,136700.0,22.7957,22.8339,22.7576,22.8067,136700.0
2010-02-08 10:10:00,41.83,42.07,41.83,41.96,79100.0,22.8121,22.943,22.8121,22.883,79100.0
2010-02-08 10:20:00,41.98,42.05,41.85,41.98,149600.0,22.8939,22.9321,22.823,22.8939,149600.0
2010-02-08 10:30:00,42.0,42.07,41.92,42.0,119300.0,22.9048,22.943,22.8612,22.9048,119300.0
2010-02-08 10:40:00,42.02,42.11,41.98,42.07,82500.0,22.9157,22.9648,22.8939,22.943,82500.0
2010-02-08 10:50:00,42.1,42.33,42.1,42.33,60600.0,22.9593,23.0848,22.9593,23.0848,60600.0
2010-02-08 11:00:00,42.34,42.39,42.24,42.28,89000.0,23.0902,23.1175,23.0357,23.0575,89000.0
2010-02-08 11:10:00,42.28,42.28,42.12,42.14,58600.0,23.0575,23.0575,22.9703,22.9812,58600.0
2010-02-08 11:20:00,42.13,42.17,42.04,42.04,54800.0,22.9757,22.9975,22.9266,22.9266,54800.0
2010-02-08 11:30:00,42.05,42.07,41.96,41.96,71400.0,22.9321,22.943,22.883,22.883,71400.0
2010-02-08 11:40:00,41.95,42.1,41.89,42.07,66600.0,22.8775,22.9593,22.8448,22.943,66600.0
2010-02-08 11:50:00,42.07,42.07,41.91,41.98,72800.0,22.943,22.943,22.8557,22.8939,72800.0
2010-02-08 12:00:00,41.96,41.96,41.86,41.93,45200.0,22.883,22.883,22.8285,22.8666,45200.0
2010-02-08 12:10:00,41.92,41.98,41.9,41.98,28500.0,22.8612,22.8939,22.8503,22.8939,28500.0
2010-02-08 12:20:00,41.97,41.98,41.87,41.95,25100.0,22.8885,22.8939,22.8339,22.8775,25100.0
2010-02-08 12:30:00,41.95,41.97,41.9,41.97,45800.0,22.8775,22.8885,22.8503,22.8885,45800.0
2010-02-08 12:40:00,41.96,41.96,41.89,41.89,17000.0,22.883,22.883,22.8448,22.8448,17000.0
2010-02-08 12:50:00,41.89,41.92,41.89,41.9,14600.0,22.8448,22.8612,22.8448,22.8503,14600.0
2010-02-08 13:00:00,41.91,41.92,41.81,41.84,64000.0,22.8557,22.8612,22.8012,22.8176,64000.0
2010-02-08 13:10:00,41.83,41.83,41.67,41.74,45400.0,22.8121,22.8121,22.7248,22.763,45400.0
2010-02-08 13:20:00,41.74,41.75,41.71,41.73,23000.0,22.763,22.7685,22.7467,22.7576,23000.0
2010-02-08 13:30:00,41.72,41.72,41.61,41.61,19400.0,22.7521,22.7521,22.6921,22.6921,19400.0
2010-02-08 13:40:00,41.6,41.61,41.45,41.46,45400.0,22.6867,22.6921,22.6049,22.6103,45400.0
2010-02-08 13:50:00,41.45,41.48,41.36,41.45,34600.0,22.6049,22.6212,22.5558,22.6049,34600.0
2010-02-08 14:00:00,41.45,41.63,41.44,41.62,57400.0,22.6049,22.703,22.5994,22.6976,57400.0
2010-02-08 14:10:00,41.62,41.62,41.56,41.58,34900.0,22.6976,22.6976,22.6649,22.6758,34900.0
2010-02-08 14:20:00,41.58,41.63,41.55,41.58,41800.0,22.6758,22.703,22.6594,22.6758,41800.0
2010-02-08 14:30:00,41.57,41.58,41.46,41.48,74700.0,22.6703,22.6758,22.6103,22.6212,74700.0
2010-02-08 14:40:00,41.49,41.64,41.46,41.63,61700.0,22.6267,22.7085,22.6103,22.703,61700.0
2010-02-08 14:50:00,41.62,41.7,41.52,41.52,65600.0,22.6976,22.7412,22.643,22.643,65600.0
2010-02-08 15:00:00,41.53,41.56,41.43,41.49,66000.0,22.6485,22.6649,22.594,22.6267,66000.0
2010-02-08 15:10:00,41.48,41.49,41.37,41.37,68900.0,22.6212,22.6267,22.5612,22.5612,68900.0
2010-02-08 15:20:00,41.38,41.44,41.36,41.44,50100.0,22.5667,22.5994,22.5558,22.5994,50100.0
2010-02-08 15:30:00,41.45,41.49,41.42,41.44,93100.0,22.6049,22.6267,22.5885,22.5994,93100.0
2010-02-08 15:40:00,41.43,41.43,41.26,41.29,156000.0,22.594,22.594,22.5013,22.5176,156000.0
2010-02-08 15:50:00,41.29,41.29,41.07,41.13,167400.0,22.5176,22.5176,22.3976,22.4304,167400.0
2010-02-09 09:30:00,41.68,41.81,41.46,41.47,225600.0,22.7303,22.8012,22.6103,22.6158,225600.0
2010-02-09 09:40:00,41.48,41.53,41.22,41.28,141800.0,22.6212,22.6485,22.4794,22.5122,141800.0
2010-02-09 09:50:00,41.31,41.4,41.26,41.31,158900.0,22.5285,22.5776,22.5013,22.5285,158900.0
2010-02-09 10:00:00,41.31,41.47,41.25,41.4,117500.0,22.5285,22.6158,22.4958,22.5776,117500.0
2010-02-09 10:10:00,41.41,41.51,41.39,41.41,70000.0,22.5831,22.6376,22.5721,22.5831,70000.0
2010-02-09 10:20:00,41.4,41.4,41.28,41.32,55600.0,22.5776,22.5776,22.5122,22.534,55600.0
2010-02-09 10:30:00,41.33,41.34,41.18,41.18,100600.0,22.5394,22.5449,22.4576,22.4576,100600.0
2010-02-09 10:40:00,41.18,41.19,40.91,40.96,129300.0,22.4576,22.4631,22.3104,22.3376,129300.0
2010-02-09 10:50:00,40.95,40.95,40.88,40.94,77900.0,22.3322,22.3322,22.294,22.3267,77900.0
2010-02-09 11:00:00,40.94,40.95,40.76,40.76,111200.0,22.3267,22.3322,22.2286,22.2286,111200.0
2010-02-09 11:10:00,40.76,40.85,40.75,40.81,161400.0,22.2286,22.2777,22.2231,22.2558,161400.0
2010-02-09 11:20:00,40.79,40.82,40.73,40.76,160100.0,22.2449,22.2613,22.2122,22.2286,160100.0
2010-02-09 11:30:00,40.76,41.09,40.72,41.08,283600.0,22.2286,22.4085,22.2068,22.4031,283600.0
2010-02-09 11:40:00,41.08,41.23,41.06,41.11,218700.0,22.4031,22.4849,22.3922,22.4194,218700.0
2010-02-09 11:50:00,41.08,41.3,41.08,41.22,143800.0,22.4031,22.5231,22.4031,22.4794,143800.0
2010-02-09 12:00:00,41.22,41.3,41.21,41.28,88500.0,22.4794,22.5231,22.474,22.5122,88500.0
2010-02-09 12:10:00,41.28,41.45,41.28,41.41,83700.0,22.5122,22.6049,22.5122,22.5831,83700.0
2010-02-09 12:20:00,41.4,41.5,41.39,41.41,78400.0,22.5776,22.6321,22.5721,22.5831,78400.0
2010-02-09 12:30:00,41.4,41.42,41.36,41.38,62300.0,22.5776,22.5885,22.5558,22.5667,62300.0
2010-02-09 12:40:00,41.4,41.4,40.96,41.02,320500.0,22.5776,22.5776,22.3376,22.3704,320500.0
2010-02-09 12:50:00,41.01,41.14,40.98,41.12,133100.0,22.3649,22.4358,22.3486,22.4249,133100.0
2010-02-09 13:00:00,41.13,41.18,41.1,41.17,107100.0,22.4304,22.4576,22.414,22.4522,107100.0
2010-02-09 13:10:00,41.17,41.24,41.13,41.16,53400.0,22.4522,22.4903,22.4304,22.4467,53400.0
2010-02-09 13:20:00,41.16,41.16,41.07,41.08,82500.0,22.4467,22.4467,22.3976,22.4031,82500.0
2010-02-09 13:30:00,41.08,41.09,41.03,41.04,65700.0,22.4031,22.4085,22.3758,22.3813,65700.0
2010-02-09 13:40:00,41.05,41.09,41.02,41.05,53800.0,22.3867,22.4085,22.3704,22.3867,53800.0
2010-02-09 13:50:00,41.06,41.09,41.02,41.07,68100.0,22.3922,22.4085,22.3704,22.3976,68100.0
2010-02-09 14:00:00,41.08,41.09,41.01,41.01,54400.0,22.4031,22.4085,22.3649,22.3649,54400.0
2010-02-09 14:10:00,41.03,41.03,40.99,40.99,44400.0,22.3758,22.3758,22.354,22.354,44400.0
2010-02-09 14:20:00,40.99,40.99,40.91,40.92,45800.0,22.354,22.354,22.3104,22.3158,45800.0
2010-02-09 14:30:00,40.92,41.04,40.92,41.0,59700.0,22.3158,22.3813,22.3158,22.3595,59700.0
2010-02-09 14:40:00,40.99,41.03,40.91,40.91,78100.0,22.354,22.3758,22.3104,22.3104,78100.0
2010-02-09 14:50:00,40.92,41.06,40.92,41.03,110100.0,22.3158,22.3922,22.3158,22.3758,110100.0
2010-02-09 15:00:00,41.04,41.13,41.04,41.09,134000.0,22.3813,22.4304,22.3813,22.4085,134000.0
2010-02-09 15:10:00,41.09,41.09,40.99,41.04,156300.0,22.4085,22.4085,22.354,22.3813,156300.0
2010-02-09 15:20:00,41.05,41.19,41.04,41.17,167700.0,22.3867,22.4631,22.3813,22.4522,167700.0
2010-02-09 15:30:00,41.18,41.23,41.12,41.21,96500.0,22.4576,22.4849,22.4249,22.474,96500.0
2010-02-09 15:40:00,41.17,41.17,41.02,41.02,145600.0,22.4522,22.4522,22.3704,22.3704,145600.0
2010-02-09 15:50:00,41.03,41.1,40.9,41.09,143200.0,22.3758,22.414,22.3049,22.4085,143200.0
2010-02-10 09:30:00,41.11,41.15,40.92,40.92,111400.0,22.4194,22.4413,22.3158,22.3158,111400.0
2010-02-10 09:40:00,40.94,41.04,40.87,41.04,50300.0,22.3267,22.3813,22.2886,22.3813,50300.0
2010-02-10 09:50:00,41.05,41.19,41.04,41.15,45400.0,22.3867,22.4631,22.3813,22.4413,45400.0
2010-02-10 10:00:00,41.13,41.13,40.78,40.79,106600.0,22.4304,22.4304,22.2395,22.2449,106600.0
2010-02-10 10:10:00,40.79,40.8,40.33,40.5,225000.0,22.2449,22.2504,21.9941,22.0868,225000.0
2010-02-10 10:20:00,40.52,40.72,40.52,40.59,89000.0,22.0977,22.2068,22.0977,22.1359,89000.0
2010-02-10 10:30:00,40.58,40.74,40.52,40.74,92500.0,22.1304,22.2177,22.0977,22.2177,92500.0
2010-02-10 10:40:00,40.75,40.88,40.74,40.78,114900.0,22.2231,22.294,22.2177,22.2395,114900.0
2010-02-10 10:50:00,40.75,40.92,40.7,40.88,93700.0,22.2231,22.3158,22.1959,22.294,93700.0
2010-02-10 11:00:00,40.9,40.9,40.73,40.81,71300.0,22.3049,22.3049,22.2122,22.2558,71300.0
2010-02-10 11:10:00,40.82,40.82,40.73,40.73,50400.0,22.2613,22.2613,22.2122,22.2122,50400.0
2010-02-10 11:20:00,40.74,40.88,40.72,40.82,52400.0,22.2177,22.294,22.2068,22.2613,52400.0
2010-02-10 11:30:00,40.82,40.9,40.81,40.84,47100.0,22.2613,22.3049,22.2558,22.2722,47100.0
2010-02-10 11:40:00,40.84,40.9,40.8,40.87,41500.0,22.2722,22.3049,22.2504,22.2886,41500.0
2010-02-10 11:50:00,40.87,40.9,40.77,40.8,43600.0,22.2886,22.3049,22.234,22.2504,43600.0
2010-02-10 12:00:00,40.8,40.95,40.77,40.94,62100.0,22.2504,22.3322,22.234,22.3267,62100.0
2010-02-10 12:10:00,40.94,40.95,40.87,40.87,47400.0,22.3267,22.3322,22.2886,22.2886,47400.0
2010-02-10 12:20:00,40.87,41.11,40.87,41.1,61800.0,22.2886,22.4194,22.2886,22.414,61800.0
2010-02-10 12:30:00,41.1,41.17,41.08,41.16,56200.0,22.414,22.4522,22.4031,22.4467,56200.0
2010-02-10 12:40:00,41.16,41.29,41.15,41.24,42600.0,22.4467,22.5176,22.4413,22.4903,42600.0
2010-02-10 12:50:00,41.24,41.24,41.19,41.22,37700.0,22.4903,22.4903,22.4631,22.4794,37700.0
2010-02-10 13:00:00,41.22,41.35,41.21,41.32,77600.0,22.4794,22.5503,22.474,22.534,77600.0
2010-02-10 13:10:00,41.33,41.47,41.32,41.47,117400.0,22.5394,22.6158,22.534,22.6158,117400.0
2010-02-10 13:20:00,41.46,41.58,41.44,41.57,52000.0,22.6103,22.6758,22.5994,22.6703,52000.0
2010-02-10 13:30:00,41.57,41.63,41.51,41.52,138200.0,22.6703,22.703,22.6376,22.643,138200.0
2010-02-10 13:40:00,41.52,41.54,41.38,41.39,76400.0,22.643,22.654,22.5667,22.5721,76400.0
2010-02-10 13:50:00,41.38,41.4,41.17,41.24,68500.0,22.5667,22.5776,22.4522,22.4903,68500.0
2010-02-10 14:00:00,41.25,41.32,41.24,41.3,40100.0,22.4958,22.534,22.4903,22.5231,40100.0
2010-02-10 14:10:00,41.3,41.3,41.17,41.24,55300.0,22.5231,22.5231,22.4522,22.4903,55300.0
2010-02-10 14:20:00,41.23,41.24,41.15,41.16,38900.0,22.4849,22.4903,22.4413,22.4467,38900.0
2010-02-10 14:30:00,41.14,41.26,41.14,41.26,53300.0,22.4358,22.5013,22.4358,22.5013,53300.0
2010-02-10 14:40:00,41.26,41.26,41.14,41.2,44700.0,22.5013,22.5013,22.4358,22.4685,44700.0
2010-02-10 14:50:00,41.18,41.27,41.15,41.17,67900.0,22.4576,22.5067,22.4413,22.4522,67900.0
2010-02-10 15:00:00,41.18,41.27,41.18,41.24,47100.0,22.4576,22.5067,22.4576,22.4903,47100.0
2010-02-10 15:10:00,41.24,41.25,41.15,41.18,59000.0,22.4903,22.4958,22.4413,22.4576,59000.0
2010-02-10 15:20:00,41.18,41.28,41.16,41.25,49700.0,22.4576,22.5122,22.4467,22.4958,49700.0
2010-02-10 15:30:00,41.25,41.26,41.04,41.09,97900.0,22.4958,22.5013,22.3813,22.4085,97900.0
2010-02-10 15:40:00,41.08,41.08,40.98,41.05,83800.0,22.4031,22.4031,22.3486,22.3867,83800.0
2010-02-10 15:50:00,41.06,41.14,41.04,41.12,102700.0,22.3922,22.4358,22.3813,22.4249,102700.0
2010-02-11 09:30:00,41.1,41.12,40.81,40.89,102800.0,22.414,22.4249,22.2558,22.2995,102800.0
2010-02-11 09:40:00,40.89,40.89,40.6,40.8,85000.0,22.2995,22.2995,22.1413,22.2504,85000.0
2010-02-11 09:50:00,40.8,40.86,40.71,40.77,45000.0,22.2504,22.2831,22.2013,22.234,45000.0
2010-02-11 10:00:00,40.76,40.87,40.65,40.84,74800.0,22.2286,22.2886,22.1686,22.2722,74800.0
2010-02-11 10:10:00,40.86,41.05,40.86,40.97,71800.0,22.2831,22.3867,22.2831,22.3431,71800.0
2010-02-11 10:20:00,40.95,40.95,40.82,40.89,56200.0,22.3322,22.3322,22.2613,22.2995,56200.0
2010-02-11 10:30:00,40.88,40.88,40.8,40.85,48400.0,22.294,22.294,22.2504,22.2777,48400.0
2010-02-11 10:40:00,40.86,41.01,40.84,40.96,82900.0,22.2831,22.3649,22.2722,22.3376,82900.0
2010-02-11 10:50:00,40.95,40.95,40.79,40.81,72600.0,22.3322,22.3322,22.2449,22.2558,72600.0
2010-02-11 11:00:00,40.81,40.86,40.79,40.84,59200.0,22.2558,22.2831,22.2449,22.2722,59200.0
2010-02-11 11:10:00,40.84,40.9,40.82,40.83,45200.0,22.2722,22.3049,22.2613,22.2668,45200.0
2010-02-11 11:20:00,40.84,41.13,40.83,41.11,69300.0,22.2722,22.4304,22.2668,22.4194,69300.0
2010-02-11 11:30:00,41.13,41.23,41.11,41.22,53700.0,22.4304,22.4849,22.4194,22.4794,53700.0
2010-02-11 11:40:00,41.22,41.39,41.21,41.38,82400.0,22.4794,22.5721,22.474,22.5667,82400.0
2010-02-11 11:50:00,41.38,41.4,41.21,41.21,71900.0,22.5667,22.5776,22.474,22.474,71900.0
2010-02-11 12:00:00,41.22,41.31,41.2,41.23,313900.0,22.4794,22.5285,22.4685,22.4849,313900.0
2010-02-11 12:10:00,41.23,41.3,41.22,41.26,61300.0,22.4849,22.5231,22.4794,22.5013,61300.0
2010-02-11 12:20:00,41.26,41.3,41.19,41.2,39900.0,22.5013,22.5231,22.4631,22.4685,39900.0
2010-02-11 12:30:00,41.2,41.23,41.16,41.21,51900.0,22.4685,22.4849,22.4467,22.474,51900.0
2010-02-11 12:40:00,41.21,41.29,41.21,41.25,41800.0,22.474,22.5176,22.474,22.4958,41800.0
2010-02-11 12:50:00,41.24,41.28,41.23,41.26,27500.0,22.4903,22.5122,22.4849,22.5013,27500.0
2010-02-11 13:00:00,41.26,41.3,41.25,41.25,61700.0,22.5013,22.5231,22.4958,22.4958,61700.0
2010-02-11 13:10:00,41.26,41.28,41.22,41.24,30300.0,22.5013,22.5122,22.4794,22.4903,30300.0
2010-02-11 13:20:00,41.24,41.36,41.24,41.33,48500.0,22.4903,22.5558,22.4903,22.5394,48500.0
2010-02-11 13:30:00,41.34,41.4,41.32,41.38,52300.0,22.5449,22.5776,22.534,22.5667,52300.0
2010-02-11 13:40:00,41.4,41.4,41.36,41.38,33900.0,22.5776,22.5776,22.5558,22.5667,33900.0
2010-02-11 13:50:00,41.38,41.45,41.36,41.44,114700.0,22.5667,22.6049,22.5558,22.5994,114700.0
2010-02-11 14:00:00,41.44,41.51,41.43,41.5,28300.0,22.5994,22.6376,22.594,22.6321,28300.0
2010-02-11 14:10:00,41.5,41.52,41.45,41.51,66000.0,22.6321,22.643,22.6049,22.6376,66000.0
2010-02-11 14:20:00,41.51,41.51,41.46,41.49,34200.0,22.6376,22.6376,22.6103,22.6267,34200.0
2010-02-11 14:30:00,41.49,41.52,41.42,41.44,42800.0,22.6267,22.643,22.5885,22.5994,42800.0
2010-02-11 14:40:00,41.45,41.51,41.44,41.47,52700.0,22.6049,22.6376,22.5994,22.6158,52700.0
2010-02-11 14:50:00,41.47,41.51,41.47,41.48,65800.0,22.6158,22.6376,22.6158,22.6212,65800.0
2010-02-11 15:00:00,41.49,41.49,41.4,41.43,43300.0,22.6267,22.6267,22.5776,22.594,43300.0
2010-02-11 15:10:00,41.44,41.44,41.4,41.41,61100.0,22.5994,22.5994,22.5776,22.5831,61100.0
2010-02-11 15:20:00,41.4,41.42,41.29,41.29,88500.0,22.5776,22.5885,22.5176,22.5176,88500.0
2010-02-11 15:30:00,41.29,41.37,41.27,41.34,74200.0,22.5176,22.5612,22.5067,22.5449,74200.0
2010-02-11 15:40:00,41.34,41.42,41.34,41.36,66500.0,22.5449,22.5885,22.5449,22.5558,66500.0
2010-02-11 15:50:00,41.37,41.53,41.36,41.49,113400.0,22.5612,22.6485,22.5558,22.6267,113400.0
2010-02-12 09:30:00,40.99,41.23,40.87,41.01,275700.0,22.354,22.4849,22.2886,22.3649,275700.0
2010-02-12 09:40:00,41.02,41.2,40.97,41.19,124700.0,22.3704,22.4685,22.3431,22.4631,124700.0
2010-02-12 09:50:00,41.17,41.22,41.09,41.19,71400.0,22.4522,22.4794,22.4085,22.4631,71400.0
2010-02-12 10:00:00,41.18,41.47,41.08,41.46,164100.0,22.4576,22.6158,22.4031,22.6103,164100.0
2010-02-12 10:10:00,41.47,41.52,41.38,41.41,118400.0,22.6158,22.643,22.5667,22.5831,118400.0
2010-02-12 10:20:00,41.38,41.48,41.36,41.45,73600.0,22.5667,22.6212,22.5558,22.6049,73600.0
2010-02-12 10:30:00,41.45,41.49,41.29,41.32,95300.0,22.6049,22.6267,22.5176,22.534,95300.0
2010-02-12 10:40:00,41.31,41.41,41.28,41.38,94400.0,22.5285,22.5831,22.5122,22.5667,94400.0
2010-02-12 10:50:00,41.37,41.39,41.22,41.33,76400.0,22.5612,22.5721,22.4794,22.5394,76400.0
2010-02-12 11:00:00,41.33,41.38,41.29,41.36,60000.0,22.5394,22.5667,22.5176,22.5558,60000.0
2010-02-12 11:10:00,41.35,41.38,41.29,41.33,62300.0,22.5503,22.5667,22.5176,22.5394,62300.0
2010-02-12 11:20:00,41.33,41.41,41.33,41.36,39100.0,22.5394,22.5831,22.5394,22.5558,39100.0
2010-02-12 11:30:00,41.36,41.38,41.29,41.3,30800.0,22.5558,22.5667,22.5176,22.5231,30800.0
2010-02-12 11:40:00,41.3,41.38,41.3,41.38,30900.0,22.5231,22.5667,22.5231,22.5667,30900.0
2010-02-12 11:50:00,41.38,41.38,41.32,41.33,38800.0,22.5667,22.5667,22.534,22.5394,38800.0
2010-02-12 12:00:00,41.32,41.47,41.32,41.43,44700.0,22.534,22.6158,22.534,22.594,44700.0
2010-02-12 12:10:00,41.44,41.57,41.44,41.56,100000.0,22.5994,22.6703,22.5994,22.6649,100000.0
2010-02-12 12:20:00,41.55,41.6,41.53,41.55,72300.0,22.6594,22.6867,22.6485,22.6594,72300.0
2010-02-12 12:30:00,41.55,41.57,41.46,41.54,83000.0,22.6594,22.6703,22.6103,22.654,83000.0
2010-02-12 12:40:00,41.54,41.58,41.52,41.56,43800.0,22.654,22.6758,22.643,22.6649,43800.0
2010-02-12 12:50:00,41.55,41.56,41.49,41.53,77300.0,22.6594,22.6649,22.6267,22.6485,77300.0
2010-02-12 13:00:00,41.54,41.56,41.5,41.56,49100.0,22.654,22.6649,22.6321,22.6649,49100.0
2010-02-12 13:10:00,41.56,41.56,41.43,41.49,64600.0,22.6649,22.6649,22.594,22.6267,64600.0
2010-02-12 13:20:00,41.49,41.49,41.39,41.4,62500.0,22.6267,22.6267,22.5721,22.5776,62500.0
2010-02-12 13:30:00,41.39,41.43,41.33,41.41,61100.0,22.5721,22.594,22.5394,22.5831,61100.0
2010-02-12 13:40:00,41.42,41.54,41.4,41.47,83000.0,22.5885,22.654,22.5776,22.6158,83000.0
2010-02-12 13:50:00,41.46,41.48,41.4,41.45,29600.0,22.6103,22.6212,22.5776,22.6049,29600.0
2010-02-12 14:00:00,41.45,41.55,41.43,41.53,35200.0,22.6049,22.6594,22.594,22.6485,35200.0
2010-02-12 14:10:00,41.54,41.63,41.54,41.62,106700.0,22.654,22.703,22.654,22.6976,106700.0
2010-02-12 14:20:00,41.62,41.75,41.61,41.71,155300.0,22.6976,22.7685,22.6921,22.7467,155300.0
2010-02-12 14:30:00,41.7,41.77,41.68,41.76,83400.0,22.7412,22.7794,22.7303,22.7739,83400.0
2010-02-12 14:40:00,41.76,41.84,41.72,41.82,44000.0,22.7739,22.8176,22.7521,22.8067,44000.0
2010-02-12 14:50:00,41.81,41.88,41.74,41.77,77600.0,22.8012,22.8394,22.763,22.7794,77600.0
2010-02-12 15:00:00,41.77,41.78,41.63,41.76,85800.0,22.7794,22.7848,22.703,22.7739,85800.0
2010-02-12 15:10:00,41.76,41.76,41.65,41.66,90800.0,22.7739,22.7739,22.7139,22.7194,90800.0
2010-02-12 15:20:00,41.67,41.71,41.61,41.62,72100.0,22.7248,22.7467,22.6921,22.6976,72100.0
2010-02-12 15:30:00,41.62,41.67,41.54,41.66,101100.0,22.6976,22.7248,22.654,22.7194,101100.0
2010-02-12 15:40:00,41.65,41.94,41.65,41.94,117500.0,22.7139,22.8721,22.7139,22.8721,117500.0
2010-02-12 15:50:00,41.93,41.94,41.81,41.91,164800.0,22.8666,22.8721,22.8012,22.8557,164800.0
2010-02-16 09:30:00,42.41,42.67,42.36,42.66,181700.0,23.1284,23.2702,23.1011,23.2647,181700.0
2010-02-16 09:40:00,42.65,42.67,42.44,42.56,118200.0,23.2593,23.2702,23.1448,23.2102,118200.0
2010-02-16 09:50:00,42.56,42.7,42.56,42.58,110700.0,23.2102,23.2866,23.2102,23.2211,110700.0
2010-02-16 10:00:00,42.58,42.65,42.37,42.37,82000.0,23.2211,23.2593,23.1066,23.1066,82000.0
2010-02-16 10:10:00,42.38,42.59,42.36,42.54,108000.0,23.112,23.2266,23.1011,23.1993,108000.0
2010-02-16 10:20:00,42.53,42.54,42.39,42.42,109100.0,23.1939,23.1993,23.1175,23.1339,109100.0
2010-02-16 10:30:00,42.42,42.61,42.41,42.61,104200.0,23.1339,23.2375,23.1284,23.2375,104200.0
2010-02-16 10:40:00,42.61,42.66,42.58,42.58,79700.0,23.2375,23.2647,23.2211,23.2211,79700.0
2010-02-16 10:50:00,42.58,42.58,42.47,42.48,52400.0,23.2211,23.2211,23.1611,23.1666,52400.0
2010-02-16 11:00:00,42.48,42.48,42.4,42.41,40300.0,23.1666,23.1666,23.123,23.1284,40300.0
2010-02-16 11:10:00,42.4,42.47,42.4,42.45,32100.0,23.123,23.1611,23.123,23.1502,32100.0
2010-02-16 11:20:00,42.44,42.58,42.41,42.57,45100.0,23.1448,23.2211,23.1284,23.2157,45100.0
2010-02-16 11:30:00,42.59,42.66,42.57,42.61,61900.0,23.2266,23.2647,23.2157,23.2375,61900.0
2010-02-16 11:40:00,42.61,42.66,42.57,42.57,60100.0,23.2375,23.2647,23.2157,23.2157,60100.0
2010-02-16 11:50:00,42.56,42.6,42.56,42.56,35000.0,23.2102,23.232,23.2102,23.2102,35000.0
2010-02-16 12:00:00,42.57,42.65,42.51,42.65,29800.0,23.2157,23.2593,23.1829,23.2593,29800.0
2010-02-16 12:10:00,42.65,42.67,42.63,42.66,41800.0,23.2593,23.2702,23.2484,23.2647,41800.0
2010-02-16 12:20:00,42.66,42.7,42.62,42.69,37800.0,23.2647,23.2866,23.2429,23.2811,37800.0
2010-02-16 12:30:00,42.69,42.7,42.66,42.69,46700.0,23.2811,23.2866,23.2647,23.2811,46700.0
2010-02-16 12:40:00,42.7,42.72,42.64,42.66,44800.0,23.2866,23.2975,23.2538,23.2647,44800.0
2010-02-16 12:50:00,42.65,42.69,42.63,42.67,47500.0,23.2593,23.2811,23.2484,23.2702,47500.0
2010-02-16 13:00:00,42.66,42.67,42.61,42.67,52700.0,23.2647,23.2702,23.2375,23.2702,52700.0
2010-02-16 13:10:00,42.67,42.79,42.66,42.78,104900.0,23.2702,23.3356,23.2647,23.3302,104900.0
2010-02-16 13:20:00,42.78,42.88,42.76,42.87,50400.0,23.3302,23.3847,23.3193,23.3793,50400.0
2010-02-16 13:30:00,42.88,42.91,42.77,42.8,74100.0,23.3847,23.4011,23.3247,23.3411,74100.0
2010-02-16 13:40:00,42.8,42.88,42.8,42.88,32300.0,23.3411,23.3847,23.3411,23.3847,32300.0
2010-02-16 13:50:00,42.88,42.97,42.88,42.96,32800.0,23.3847,23.4338,23.3847,23.4284,32800.0
2010-02-16 14:00:00,42.96,42.99,42.9,42.91,41300.0,23.4284,23.4447,23.3956,23.4011,41300.0
2010-02-16 14:10:00,42.92,42.92,42.83,42.84,22800.0,23.4065,23.4065,23.3575,23.3629,22800.0
2010-02-16 14:20:00,42.84,42.92,42.84,42.9,83600.0,23.3629,23.4065,23.3629,23.3956,83600.0
2010-02-16 14:30:00,42.92,42.92,42.84,42.85,48600.0,23.4065,23.4065,23.3629,23.3684,48600.0
2010-02-16 14:40:00,42.85,42.88,42.84,42.85,39100.0,23.3684,23.3847,23.3629,23.3684,39100.0
2010-02-16 14:50:00,42.85,42.87,42.79,42.81,55600.0,23.3684,23.3793,23.3356,23.3465,55600.0
2010-02-16 15:00:00,42.8,42.83,42.8,42.8,49800.0,23.3411,23.3575,23.3411,23.3411,49800.0
2010-02-16 15:10:00,42.8,42.81,42.77,42.81,73300.0,23.3411,23.3465,23.3247,23.3465,73300.0
2010-02-16 15:20:00,42.8,42.92,42.8,42.88,79200.0,23.3411,23.4065,23.3411,23.3847,79200.0
2010-02-16 15:30:00,42.89,43.03,42.89,43.01,99300.0,23.3902,23.4665,23.3902,23.4556,99300.0
2010-02-16 15:40:00,43.01,43.21,43.01,43.21,101200.0,23.4556,23.5647,23.4556,23.5647,101200.0
2010-02-16 15:50:00,43.21,43.23,43.14,43.19,141200.0,23.5647,23.5756,23.5265,23.5538,141200.0
2010-02-17 09:30:00,43.31,43.46,43.24,43.43,145100.0,23.6192,23.701,23.5811,23.6847,145100.0
2010-02-17 09:40:00,43.42,43.52,43.41,43.51,140800.0,23.6792,23.7337,23.6738,23.7283,140800.0
2010-02-17 09:50:00,43.5,43.54,43.32,43.53,156900.0,23.7228,23.7447,23.6247,23.7392,156900.0
2010-02-17 10:00:00,43.53,43.61,43.49,43.6,162700.0,23.7392,23.7828,23.7174,23.7774,162700.0
2010-02-17 10:10:00,43.6,43.75,43.6,43.75,134100.0,23.7774,23.8592,23.7774,23.8592,134100.0
2010-02-17 10:20:00,43.74,43.74,43.58,43.62,170100.0,23.8537,23.8537,23.7665,23.7883,170100.0
2010-02-17 10:30:00,43.63,43.68,43.57,43.6,131200.0,23.7937,23.821,23.761,23.7774,131200.0
2010-02-17 10:40:00,43.6,43.6,43.55,43.59,104600.0,23.7774,23.7774,23.7501,23.7719,104600.0
2010-02-17 10:50:00,43.59,43.7,43.59,43.63,71400.0,23.7719,23.8319,23.7719,23.7937,71400.0
2010-02-17 11:00:00,43.62,43.62,43.44,43.44,115200.0,23.7883,23.7883,23.6901,23.6901,115200.0
2010-02-17 11:10:00,43.44,43.52,43.41,43.49,100800.0,23.6901,23.7337,23.6738,23.7174,100800.0
2010-02-17 11:20:00,43.48,43.58,43.44,43.45,73900.0,23.7119,23.7665,23.6901,23.6956,73900.0
2010-02-17 11:30:00,43.45,43.53,43.41,43.52,99300.0,23.6956,23.7392,23.6738,23.7337,99300.0
2010-02-17 11:40:00,43.52,43.61,43.44,43.58,65000.0,23.7337,23.7828,23.6901,23.7665,65000.0
2010-02-17 11:50:00,43.58,43.61,43.54,43.54,54300.0,23.7665,23.7828,23.7447,23.7447,54300.0
2010-02-17 12:00:00,43.56,43.57,43.51,43.55,58400.0,23.7556,23.761,23.7283,23.7501,58400.0
2010-02-17 12:10:00,43.54,43.55,43.49,43.54,43100.0,23.7447,23.7501,23.7174,23.7447,43100.0
2010-02-17 12:20:00,43.54,43.57,43.49,43.57,69500.0,23.7447,23.761,23.7174,23.761,69500.0
2010-02-17 12:30:00,43.57,43.58,43.54,43.55,31900.0,23.761,23.7665,23.7447,23.7501,31900.0
2010-02-17 12:40:00,43.54,43.54,43.49,43.51,42000.0,23.7447,23.7447,23.7174,23.7283,42000.0
2010-02-17 12:50:00,43.52,43.55,43.51,43.55,32200.0,23.7337,23.7501,23.7283,23.7501,32200.0
2010-02-17 13:00:00,43.55,43.59,43.54,43.56,57000.0,23.7501,23.7719,23.7447,23.7556,57000.0
2010-02-17 13:10:00,43.56,43.57,43.51,43.56,56700.0,23.7556,23.761,23.7283,23.7556,56700.0
2010-02-17 13:20:00,43.56,43.57,43.54,43.54,35000.0,23.7556,23.761,23.7447,23.7447,35000.0
2010-02-17 13:30:00,43.53,43.55,43.49,43.55,57600.0,23.7392,23.7501,23.7174,23.7501,57600.0
2010-02-17 13:40:00,43.55,43.55,43.43,43.44,53100.0,23.7501,23.7501,23.6847,23.6901,53100.0
2010-02-17 13:50:00,43.44,43.49,43.38,43.47,57000.0,23.6901,23.7174,23.6574,23.7065,57000.0
2010-02-17 14:00:00,43.46,43.48,43.38,43.46,176800.0,23.701,23.7119,23.6574,23.701,176800.0
2010-02-17 14:10:00,43.46,43.49,43.42,43.43,76200.0,23.701,23.7174,23.6792,23.6847,76200.0
2010-02-17 14:20:00,43.44,43.44,43.37,43.42,38700.0,23.6901,23.6901,23.6519,23.6792,38700.0
2010-02-17 14:30:00,43.41,43.47,43.39,43.46,29300.0,23.6738,23.7065,23.6629,23.701,29300.0
2010-02-17 14:40:00,43.46,43.54,43.46,43.5,37600.0,23.701,23.7447,23.701,23.7228,37600.0
2010-02-17 14:50:00,43.51,43.55,43.5,43.55,22600.0,23.7283,23.7501,23.7228,23.7501,22600.0
2010-02-17 15:00:00,43.54,43.55,43.51,43.52,21700.0,23.7447,23.7501,23.7283,23.7337,21700.0
2010-02-17 15:10:00,43.53,43.59,43.52,43.57,49800.0,23.7392,23.7719,23.7337,23.761,49800.0
2010-02-17 15:20:00,43.57,43.58,43.52,43.54,65100.0,23.761,23.7665,23.7337,23.7447,65100.0
2010-02-17 15:30:00,43.54,43.59,43.52,43.52,40900.0,23.7447,23.7719,23.7337,23.7337,40900.0
2010-02-17 15:40:00,43.53,43.56,43.5,43.55,69500.0,23.7392,23.7556,23.7228,23.7501,69500.0
2010-02-17 15:50:00,43.56,43.6,43.54,43.59,103000.0,23.7556,23.7774,23.7447,23.7719,103000.0
2010-02-18 09:30:00,43.4,43.64,43.29,43.56,163000.0,23.6683,23.7992,23.6083,23.7556,163000.0
2010-02-18 09:40:00,43.56,43.64,43.55,43.57,187800.0,23.7556,23.7992,23.7501,23.761,187800.0
2010-02-18 09:50:00,43.57,43.64,43.54,43.58,59600.0,23.761,23.7992,23.7447,23.7665,59600.0
2010-02-18 10:00:00,43.59,43.64,43.49,43.51,120700.0,23.7719,23.7992,23.7174,23.7283,120700.0
2010-02-18 10:10:00,43.51,43.56,43.4,43.4,91400.0,23.7283,23.7556,23.6683,23.6683,91400.0
2010-02-18 10:20:00,43.4,43.4,43.27,43.38,83500.0,23.6683,23.6683,23.5974,23.6574,83500.0
2010-02-18 10:30:00,43.38,43.52,43.33,43.51,83800.0,23.6574,23.7337,23.6301,23.7283,83800.0
2010-02-18 10:40:00,43.52,43.55,43.5,43.53,29100.0,23.7337,23.7501,23.7228,23.7392,29100.0
2010-02-18 10:50:00,43.53,43.67,43.52,43.62,39900.0,23.7392,23.8156,23.7337,23.7883,39900.0
2010-02-18 11:00:00,43.62,43.71,43.6,43.71,67500.0,23.7883,23.8374,23.7774,23.8374,67500.0
2010-02-18 11:10:00,43.71,43.73,43.65,43.65,47800.0,23.8374,23.8483,23.8046,23.8046,47800.0
2010-02-18 11:20:00,43.66,43.73,43.65,43.67,60500.0,23.8101,23.8483,23.8046,23.8156,60500.0
2010-02-18 11:30:00,43.67,43.7,43.64,43.69,44800.0,23.8156,23.8319,23.7992,23.8265,44800.0
2010-02-18 11:40:00,43.69,43.72,43.66,43.67,63000.0,23.8265,23.8428,23.8101,23.8156,63000.0
2010-02-18 11:50:00,43.66,43.68,43.64,43.66,35500.0,23.8101,23.821,23.7992,23.8101,35500.0
2010-02-18 12:00:00,43.66,43.72,43.66,43.71,16800.0,23.8101,23.8428,23.8101,23.8374,16800.0
2010-02-18 12:10:00,43.71,43.76,43.69,43.74,40300.0,23.8374,23.8646,23.8265,23.8537,40300.0
2010-02-18 12:20:00,43.74,43.77,43.74,43.76,17400.0,23.8537,23.8701,23.8537,23.8646,17400.0
2010-02-18 12:30:00,43.76,43.76,43.71,43.71,31500.0,23.8646,23.8646,23.8374,23.8374,31500.0
2010-02-18 12:40:00,43.71,43.73,43.69,43.73,14500.0,23.8374,23.8483,23.8265,23.8483,14500.0
2010-02-18 12:50:00,43.72,43.74,43.71,43.74,30100.0,23.8428,23.8537,23.8374,23.8537,30100.0
2010-02-18 13:00:00,43.74,43.76,43.72,43.73,38700.0,23.8537,23.8646,23.8428,23.8483,38700.0
2010-02-18 13:10:00,43.74,43.76,43.73,43.73,21900.0,23.8537,23.8646,23.8483,23.8483,21900.0
2010-02-18 13:20:00,43.72,43.76,43.71,43.74,33700.0,23.8428,23.8646,23.8374,23.8537,33700.0
2010-02-18 13:30:00,43.73,43.77,43.73,43.74,33400.0,23.8483,23.8701,23.8483,23.8537,33400.0
2010-02-18 13:40:00,43.75,43.78,43.73,43.77,35500.0,23.8592,23.8755,23.8483,23.8701,35500.0
2010-02-18 13:50:00,43.77,43.92,43.77,43.92,68300.0,23.8701,23.9519,23.8701,23.9519,68300.0
2010-02-18 14:00:00,43.93,43.94,43.88,43.89,48100.0,23.9573,23.9628,23.9301,23.9355,48100.0
2010-02-18 14:10:00,43.89,43.97,43.85,43.96,60900.0,23.9355,23.9792,23.9137,23.9737,60900.0
2010-02-18 14:20:00,43.97,44.0,43.95,43.99,41900.0,23.9792,23.9955,23.9683,23.9901,41900.0
2010-02-18 14:30:00,43.99,44.06,43.97,44.06,84500.0,23.9901,24.0282,23.9792,24.0282,84500.0
2010-02-18 14:40:00,44.04,44.07,44.03,44.06,129800.0,24.0173,24.0337,24.0119,24.0282,129800.0
2010-02-18 14:50:00,44.06,44.08,44.05,44.06,88800.0,24.0282,24.0391,24.0228,24.0282,88800.0
2010-02-18 15:00:00,44.06,44.09,44.02,44.06,99100.0,24.0282,24.0446,24.0064,24.0282,99100.0
2010-02-18 15:10:00,44.05,44.11,44.05,44.11,54500.0,24.0228,24.0555,24.0228,24.0555,54500.0
2010-02-18 15:20:00,44.11,44.15,44.09,44.15,103600.0,24.0555,24.0773,24.0446,24.0773,103600.0
2010-02-18 15:30:00,44.14,44.21,44.13,44.21,66600.0,24.0719,24.11,24.0664,24.11,66600.0
2010-02-18 15:40:00,44.21,44.35,44.21,44.31,159500.0,24.11,24.1864,24.11,24.1646,159500.0
2010-02-18 15:50:00,44.31,44.31,44.11,44.13,146700.0,24.1646,24.1646,24.0555,24.0664,146700.0
2010-02-19 09:30:00,44.06,44.09,43.86,44.08,378600.0,24.0282,24.0446,23.9192,24.0391,378600.0
2010-02-19 09:40:00,44.08,44.27,44.05,44.1,130200.0,24.0391,24.1428,24.0228,24.0501,130200.0
2010-02-19 09:50:00,44.11,44.14,44.03,44.04,113000.0,24.0555,24.0719,24.0119,24.0173,113000.0
2010-02-19 10:00:00,44.03,44.05,43.95,43.99,81700.0,24.0119,24.0228,23.9683,23.9901,81700.0
2010-02-19 10:10:00,43.99,43.99,43.89,43.92,63400.0,23.9901,23.9901,23.9355,23.9519,63400.0
2010-02-19 10:20:00,43.93,44.11,43.92,44.09,94300.0,23.9573,24.0555,23.9519,24.0446,94300.0
2010-02-19 10:30:00,44.09,44.13,44.0,44.0,58700.0,24.0446,24.0664,23.9955,23.9955,58700.0
2010-02-19 10:40:00,44.01,44.1,44.01,44.09,66300.0,24.001,24.0501,24.001,24.0446,66300.0
2010-02-19 10:50:00,44.08,44.1,44.04,44.04,51000.0,24.0391,24.0501,24.0173,24.0173,51000.0
2010-02-19 11:00:00,44.05,44.1,44.0,44.1,91800.0,24.0228,24.0501,23.9955,24.0501,91800.0
2010-02-19 11:10:00,44.1,44.23,44.08,44.21,71300.0,24.0501,24.121,24.0391,24.11,71300.0
2010-02-19 11:20:00,44.22,44.29,44.18,44.23,73400.0,24.1155,24.1537,24.0937,24.121,73400.0
2010-02-19 11:30:00,44.24,44.26,44.19,44.21,34700.0,24.1264,24.1373,24.0991,24.11,34700.0
2010-02-19 11:40:00,44.2,44.24,44.15,44.15,57700.0,24.1046,24.1264,24.0773,24.0773,57700.0
2010-02-19 11:50:00,44.14,44.24,44.11,44.23,76500.0,24.0719,24.1264,24.0555,24.121,76500.0
2010-02-19 12:00:00,44.23,44.34,44.22,44.32,64700.0,24.121,24.1809,24.1155,24.17,64700.0
2010-02-19 12:10:00,44.32,44.33,44.27,44.33,51900.0,24.17,24.1755,24.1428,24.1755,51900.0
2010-02-19 12:20:00,44.32,44.5,44.32,44.44,75500.0,24.17,24.2682,24.17,24.2355,75500.0
2010-02-19 12:30:00,44.45,44.46,44.31,44.31,46400.0,24.2409,24.2464,24.1646,24.1646,46400.0
2010-02-19 12:40:00,44.3,44.35,44.28,44.35,53700.0,24.1591,24.1864,24.1482,24.1864,53700.0
2010-02-19 12:50:00,44.34,44.36,44.3,44.36,51700.0,24.1809,24.1918,24.1591,24.1918,51700.0
2010-02-19 13:00:00,44.36,44.37,44.33,44.35,58000.0,24.1918,24.1973,24.1755,24.1864,58000.0
2010-02-19 13:10:00,44.36,44.38,44.31,44.32,34300.0,24.1918,24.2028,24.1646,24.17,34300.0
2010-02-19 13:20:00,44.32,44.34,44.27,44.33,70800.0,24.17,24.1809,24.1428,24.1755,70800.0
2010-02-19 13:30:00,44.32,44.37,44.31,44.35,40800.0,24.17,24.1973,24.1646,24.1864,40800.0
2010-02-19 13:40:00,44.35,44.37,44.32,44.34,48600.0,24.1864,24.1973,24.17,24.1809,48600.0
2010-02-19 13:50:00,44.34,44.35,44.28,44.3,41500.0,24.1809,24.1864,24.1482,24.1591,41500.0
2010-02-19 14:00:00,44.3,44.3,44.17,44.18,65800.0,24.1591,24.1591,24.0882,24.0937,65800.0
2010-02-19 14:10:00,44.18,44.28,44.17,44.27,30800.0,24.0937,24.1482,24.0882,24.1428,30800.0
2010-02-19 14:20:00,44.28,44.3,44.26,44.28,28600.0,24.1482,24.1591,24.1373,24.1482,28600.0
2010-02-19 14:30:00,44.28,44.32,44.27,44.3,37400.0,24.1482,24.17,24.1428,24.1591,37400.0
2010-02-19 14:40:00,44.3,44.3,44.24,44.25,45300.0,24.1591,24.1591,24.1264,24.1319,45300.0
2010-02-19 14:50:00,44.26,44.29,44.24,44.27,70900.0,24.1373,24.1537,24.1264,24.1428,70900.0
2010-02-19 15:00:00,44.26,44.27,44.22,44.25,63000.0,24.1373,24.1428,24.1155,24.1319,63000.0
2010-02-19 15:10:00,44.25,44.25,44.17,44.22,341200.0,24.1319,24.1319,24.0882,24.1155,341200.0
2010-02-19 15:20:00,44.22,44.25,44.2,44.21,66700.0,24.1155,24.1319,24.1046,24.11,66700.0
2010-02-19 15:30:00,44.21,44.32,44.21,44.32,123900.0,24.11,24.17,24.11,24.17,123900.0
2010-02-19 15:40:00,44.33,44.41,44.33,44.35,115600.0,24.1755,24.2191,24.1755,24.1864,115600.0
2010-02-19 15:50:00,44.35,44.35,44.22,44.25,90300.0,24.1864,24.1864,24.1155,24.1319,90300.0
2010-02-22 09:30:00,44.4,44.42,44.15,44.24,155200.0,24.2137,24.2246,24.0773,24.1264,155200.0
2010-02-22 09:40:00,44.23,44.32,44.15,44.3,72000.0,24.121,24.17,24.0773,24.1591,72000.0
2010-02-22 09:50:00,44.28,44.43,44.24,44.42,62800.0,24.1482,24.23,24.1264,24.2246,62800.0
2010-02-22 10:00:00,44.42,44.44,44.29,44.3,135700.0,24.2246,24.2355,24.1537,24.1591,135700.0
2010-02-22 10:10:00,44.31,44.38,44.3,44.31,71400.0,24.1646,24.2028,24.1591,24.1646,71400.0
2010-02-22 10:20:00,44.3,44.35,44.29,44.34,68800.0,24.1591,24.1864,24.1537,24.1809,68800.0
2010-02-22 10:30:00,44.35,44.39,44.31,44.33,67700.0,24.1864,24.2082,24.1646,24.1755,67700.0
2010-02-22 10:40:00,44.34,44.45,44.33,44.39,32000.0,24.1809,24.2409,24.1755,24.2082,32000.0
2010-02-22 10:50:00,44.38,44.38,44.33,44.35,35000.0,24.2028,24.2028,24.1755,24.1864,35000.0
2010-02-22 11:00:00,44.35,44.35,44.27,44.28,45500.0,24.1864,24.1864,24.1428,24.1482,45500.0
2010-02-22 11:10:00,44.28,44.36,44.25,44.34,38700.0,24.1482,24.1918,24.1319,24.1809,38700.0
2010-02-22 11:20:00,44.35,44.38,44.34,44.36,50500.0,24.1864,24.2028,24.1809,24.1918,50500.0
2010-02-22 11:30:00,44.36,44.41,44.35,44.39,35300.0,24.1918,24.2191,24.1864,24.2082,35300.0
2010-02-22 11:40:00,44.39,44.43,44.38,44.42,26200.0,24.2082,24.23,24.2028,24.2246,26200.0
2010-02-22 11:50:00,44.41,44.43,44.34,44.4,35900.0,24.2191,24.23,24.1809,24.2137,35900.0
2010-02-22 12:00:00,44.41,44.41,44.34,44.35,21800.0,24.2191,24.2191,24.1809,24.1864,21800.0
2010-02-22 12:10:00,44.35,44.36,44.31,44.31,23600.0,24.1864,24.1918,24.1646,24.1646,23600.0
2010-02-22 12:20:00,44.31,44.34,44.28,44.3,22000.0,24.1646,24.1809,24.1482,24.1591,22000.0
2010-02-22 12:30:00,44.31,44.4,44.31,44.36,32500.0,24.1646,24.2137,24.1646,24.1918,32500.0
2010-02-22 12:40:00,44.36,44.37,44.31,44.34,25700.0,24.1918,24.1973,24.1646,24.1809,25700.0
2010-02-22 12:50:00,44.33,44.33,44.26,44.26,41400.0,24.1755,24.1755,24.1373,24.1373,41400.0
2010-02-22 13:00:00,44.27,44.28,44.26,44.27,17000.0,24.1428,24.1482,24.1373,24.1428,17000.0
2010-02-22 13:10:00,44.27,44.29,44.26,44.26,12100.0,24.1428,24.1537,24.1373,24.1373,12100.0
2010-02-22 13:20:00,44.26,44.29,44.26,44.28,14400.0,24.1373,24.1537,24.1373,24.1482,14400.0
2010-02-22 13:30:00,44.28,44.3,44.26,44.3,15900.0,24.1482,24.1591,24.1373,24.1591,15900.0
2010-02-22 13:40:00,44.3,44.41,44.29,44.39,24800.0,24.1591,24.2191,24.1537,24.2082,24800.0
2010-02-22 13:50:00,44.39,44.39,44.36,44.37,27400.0,24.2082,24.2082,24.1918,24.1973,27400.0
2010-02-22 14:00:00,44.37,44.41,44.36,44.36,60100.0,24.1973,24.2191,24.1918,24.1918,60100.0
2010-02-22 14:10:00,44.36,44.4,44.36,44.37,21300.0,24.1918,24.2137,24.1918,24.1973,21300.0
2010-02-22 14:20:00,44.37,44.4,44.32,44.33,29400.0,24.1973,24.2137,24.17,24.1755,29400.0
2010-02-22 14:30:00,44.33,44.45,44.33,44.45,25000.0,24.1755,24.2409,24.1755,24.2409,25000.0
2010-02-22 14:40:00,44.45,44.46,44.42,44.44,33800.0,24.2409,24.2464,24.2246,24.2355,33800.0
2010-02-22 14:50:00,44.45,44.5,44.43,44.5,28800.0,24.2409,24.2682,24.23,24.2682,28800.0
2010-02-22 15:00:00,44.49,44.56,44.48,44.54,29400.0,24.2627,24.3009,24.2573,24.29,29400.0
2010-02-22 15:10:00,44.55,44.63,44.53,44.63,52700.0,24.2955,24.3391,24.2846,24.3391,52700.0
2010-02-22 15:20:00,44.63,44.67,44.61,44.61,47400.0,24.3391,24.3609,24.3282,24.3282,47400.0
2010-02-22 15:30:00,44.6,44.6,44.54,44.56,41400.0,24.3227,24.3227,24.29,24.3009,41400.0
2010-02-22 15:40:00,44.55,44.59,44.44,44.44,63000.0,24.2955,24.3173,24.2355,24.2355,63000.0
2010-02-22 15:50:00,44.45,44.46,44.37,44.43,73300.0,24.2409,24.2464,24.1973,24.23,73300.0
2010-02-23 09:30:00,44.21,44.45,44.16,44.32,67300.0,24.11,24.2409,24.0828,24.17,67300.0
2010-02-23 09:40:00,44.33,44.51,44.32,44.41,113600.0,24.1755,24.2736,24.17,24.2191,113600.0
2010-02-23 09:50:00,44.41,44.44,44.33,44.4,57100.0,24.2191,24.2355,24.1755,24.2137,57100.0
2010-02-23 10:00:00,44.37,44.38,44.08,44.21,146600.0,24.1973,24.2028,24.0391,24.11,146600.0
2010-02-23 10:10:00,44.21,44.21,44.02,44.16,138300.0,24.11,24.11,24.0064,24.0828,138300.0
2010-02-23 10:20:00,44.16,44.17,44.09,44.15,133500.0,24.0828,24.0882,24.0446,24.0773,133500.0
2010-02-23 10:30:00,44.15,44.24,44.08,44.23,102400.0,24.0773,24.1264,24.0391,24.121,102400.0
2010-02-23 10:40:00,44.23,44.26,44.17,44.19,85900.0,24.121,24.1373,24.0882,24.0991,85900.0
2010-02-23 10:50:00,44.19,44.28,44.15,44.26,72900.0,24.0991,24.1482,24.0773,24.1373,72900.0
2010-02-23 11:00:00,44.25,44.29,44.19,44.19,73400.0,24.1319,24.1537,24.0991,24.0991,73400.0
2010-02-23 11:10:00,44.2,44.2,44.16,44.19,47700.0,24.1046,24.1046,24.0828,24.0991,47700.0
2010-02-23 11:20:00,44.2,44.22,44.14,44.16,63100.0,24.1046,24.1155,24.0719,24.0828,63100.0
2010-02-23 11:30:00,44.16,44.23,44.15,44.15,48000.0,24.0828,24.121,24.0773,24.0773,48000.0
2010-02-23 11:40:00,44.15,44.17,44.14,44.16,42300.0,24.0773,24.0882,24.0719,24.0828,42300.0
2010-02-23 11:50:00,44.16,44.2,44.11,44.19,46000.0,24.0828,24.1046,24.0555,24.0991,46000.0
2010-02-23 12:00:00,44.18,44.2,44.17,44.18,58900.0,24.0937,24.1046,24.0882,24.0937,58900.0
2010-02-23 12:10:00,44.18,44.2,44.12,44.12,48200.0,24.0937,24.1046,24.061,24.061,48200.0
2010-02-23 12:20:00,44.11,44.11,43.93,44.0,93600.0,24.0555,24.0555,23.9573,23.9955,93600.0
2010-02-23 12:30:00,43.98,44.07,43.98,44.03,60100.0,23.9846,24.0337,23.9846,24.0119,60100.0
2010-02-23 12:40:00,44.03,44.06,43.97,44.03,71000.0,24.0119,24.0282,23.9792,24.0119,71000.0
2010-02-23 12:50:00,44.04,44.05,44.02,44.05,31500.0,24.0173,24.0228,24.0064,24.0228,31500.0
2010-02-23 13:00:00,44.06,44.12,44.04,44.06,37700.0,24.0282,24.061,24.0173,24.0282,37700.0
2010-02-23 13:10:00,44.07,44.12,44.07,44.11,36600.0,24.0337,24.061,24.0337,24.0555,36600.0
2010-02-23 13:20:00,44.1,44.19,44.1,44.18,29400.0,24.0501,24.0991,24.0501,24.0937,29400.0
2010-02-23 13:30:00,44.18,44.18,44.1,44.1,33800.0,24.0937,24.0937,24.0501,24.0501,33800.0
2010-02-23 13:40:00,44.1,44.13,44.01,44.1,71400.0,24.0501,24.0664,24.001,24.0501,71400.0
2010-02-23 13:50:00,44.11,44.13,44.05,44.08,44300.0,24.0555,24.0664,24.0228,24.0391,44300.0
2010-02-23 14:00:00,44.07,44.08,43.95,44.02,57200.0,24.0337,24.0391,23.9683,24.0064,57200.0
2010-02-23 14:10:00,44.01,44.12,44.01,44.09,82200.0,24.001,24.061,24.001,24.0446,82200.0
2010-02-23 14:20:00,44.1,44.11,44.04,44.1,52300.0,24.0501,24.0555,24.0173,24.0501,52300.0
2010-02-23 14:30:00,44.1,44.16,44.05,44.14,74800.0,24.0501,24.0828,24.0228,24.0719,74800.0
2010-02-23 14:40:00,44.13,44.22,44.12,44.21,96800.0,24.0664,24.1155,24.061,24.11,96800.0
2010-02-23 14:50:00,44.21,44.27,44.19,44.22,57900.0,24.11,24.1428,24.0991,24.1155,57900.0
2010-02-23 15:00:00,44.2,44.23,44.15,44.15,48400.0,24.1046,24.121,24.0773,24.0773,48400.0
2010-02-23 15:10:00,44.14,44.28,44.13,44.27,56600.0,24.0719,24.1482,24.0664,24.1428,56600.0
2010-02-23 15:20:00,44.27,44.27,44.16,44.18,47900.0,24.1428,24.1428,24.0828,24.0937,47900.0
2010-02-23 15:30:00,44.19,44.19,44.13,44.18,75800.0,24.0991,24.0991,24.0664,24.0937,75800.0
2010-02-23 15:40:00,44.18,44.21,44.14,44.16,53500.0,24.0937,24.11,24.0719,24.0828,53500.0
2010-02-23 15:50:00,44.16,44.16,44.02,44.06,113600.0,24.0828,24.0828,24.0064,24.0282,113600.0
2010-02-24 09:30:00,44.1,44.28,44.09,44.16,104100.0,24.0501,24.1482,24.0446,24.0828,104100.0
2010-02-24 09:40:00,44.18,44.34,44.14,44.34,106700.0,24.0937,24.1809,24.0719,24.1809,106700.0
2010-02-24 09:50:00,44.34,44.36,44.25,44.27,65800.0,24.1809,24.1918,24.1319,24.1428,65800.0
2010-02-24 10:00:00,44.25,44.37,44.08,44.1,275900.0,24.1319,24.1973,24.0391,24.0501,275900.0
2010-02-24 10:10:00,44.09,44.21,44.06,44.09,157900.0,24.0446,24.11,24.0282,24.0446,157900.0
2010-02-24 10:20:00,44.08,44.19,44.04,44.16,118000.0,24.0391,24.0991,24.0173,24.0828,118000.0
2010-02-24 10:30:00,44.15,44.24,44.08,44.23,114100.0,24.0773,24.1264,24.0391,24.121,114100.0
2010-02-24 10:40:00,44.24,44.34,44.2,44.34,224300.0,24.1264,24.1809,24.1046,24.1809,224300.0
2010-02-24 10:50:00,44.33,44.4,44.31,44.38,112700.0,24.1755,24.2137,24.1646,24.2028,112700.0
2010-02-24 11:00:00,44.38,44.39,44.24,44.3,95400.0,24.2028,24.2082,24.1264,24.1591,95400.0
2010-02-24 11:10:00,44.3,44.33,44.24,44.27,54500.0,24.1591,24.1755,24.1264,24.1428,54500.0
2010-02-24 11:20:00,44.28,44.29,44.18,44.27,53100.0,24.1482,24.1537,24.0937,24.1428,53100.0
2010-02-24 11:30:00,44.27,44.28,44.18,44.2,87900.0,24.1428,24.1482,24.0937,24.1046,87900.0
2010-02-24 11:40:00,44.2,44.29,44.2,44.29,51400.0,24.1046,24.1537,24.1046,24.1537,51400.0
2010-02-24 11:50:00,44.29,44.38,44.29,44.33,63500.0,24.1537,24.2028,24.1537,24.1755,63500.0
2010-02-24 12:00:00,44.33,44.35,44.15,44.16,53600.0,24.1755,24.1864,24.0773,24.0828,53600.0
2010-02-24 12:10:00,44.17,44.31,44.17,44.3,64800.0,24.0882,24.1646,24.0882,24.1591,64800.0
2010-02-24 12:20:00,44.29,44.33,44.25,44.27,48600.0,24.1537,24.1755,24.1319,24.1428,48600.0
2010-02-24 12:30:00,44.28,44.32,44.26,44.29,30000.0,24.1482,24.17,24.1373,24.1537,30000.0
2010-02-24 12:40:00,44.29,44.35,44.28,44.32,21400.0,24.1537,24.1864,24.1482,24.17,21400.0
2010-02-24 12:50:00,44.32,44.35,44.31,44.35,29300.0,24.17,24.1864,24.1646,24.1864,29300.0
2010-02-24 13:00:00,44.35,44.37,44.29,44.36,79600.0,24.1864,24.1973,24.1537,24.1918,79600.0
2010-02-24 13:10:00,44.36,44.44,44.36,44.42,79800.0,24.1918,24.2355,24.1918,24.2246,79800.0
2010-02-24 13:20:00,44.42,44.42,44.38,44.38,22800.0,24.2246,24.2246,24.2028,24.2028,22800.0
2010-02-24 13:30:00,44.38,44.39,44.36,44.37,25200.0,24.2028,24.2082,24.1918,24.1973,25200.0
2010-02-24 13:40:00,44.37,44.37,44.29,44.36,31800.0,24.1973,24.1973,24.1537,24.1918,31800.0
2010-02-24 13:50:00,44.36,44.41,44.36,44.39,32300.0,24.1918,24.2191,24.1918,24.2082,32300.0
2010-02-24 14:00:00,44.4,44.41,44.33,44.35,37900.0,24.2137,24.2191,24.1755,24.1864,37900.0
2010-02-24 14:10:00,44.34,44.38,44.34,44.36,31700.0,24.1809,24.2028,24.1809,24.1918,31700.0
2010-02-24 14:20:00,44.35,44.37,44.32,44.32,40400.0,24.1864,24.1973,24.17,24.17,40400.0
2010-02-24 14:30:00,44.33,44.33,44.26,44.27,70800.0,24.1755,24.1755,24.1373,24.1428,70800.0
2010-02-24 14:40:00,44.27,44.31,44.23,44.3,52700.0,24.1428,24.1646,24.121,24.1591,52700.0
2010-02-24 14:50:00,44.3,44.33,44.27,44.28,46800.0,24.1591,24.1755,24.1428,24.1482,46800.0
2010-02-24 15:00:00,44.29,44.4,44.26,44.37,54000.0,24.1537,24.2137,24.1373,24.1973,54000.0
2010-02-24 15:10:00,44.38,44.4,44.32,44.34,45500.0,24.2028,24.2137,24.17,24.1809,45500.0
2010-02-24 15:20:00,44.34,44.41,44.33,44.37,55100.0,24.1809,24.2191,24.1755,24.1973,55100.0
2010-02-24 15:30:00,44.38,44.42,44.29,44.38,85000.0,24.2028,24.2246,24.1537,24.2028,85000.0
2010-02-24 15:40:00,44.39,44.43,44.37,44.37,70200.0,24.2082,24.23,24.1973,24.1973,70200.0
2010-02-24 15:50:00,44.37,44.49,44.37,44.48,134600.0,24.1973,24.2627,24.1973,24.2573,134600.0
2010-02-25 09:30:00,43.97,44.0,43.72,43.85,193800.0,23.9792,23.9955,23.8428,23.9137,193800.0
2010-02-25 09:40:00,43.84,43.99,43.8,43.87,141200.0,23.9083,23.9901,23.8864,23.9246,141200.0
2010-02-25 09:50:00,43.89,44.01,43.88,43.96,52000.0,23.9355,24.001,23.9301,23.9737,52000.0
2010-02-25 10:00:00,43.94,44.12,43.89,44.06,110300.0,23.9628,24.061,23.9355,24.0282,110300.0
2010-02-25 10:10:00,44.05,44.12,44.0,44.04,98500.0,24.0228,24.061,23.9955,24.0173,98500.0
2010-02-25 10:20:00,44.03,44.12,43.94,44.12,93900.0,24.0119,24.061,23.9628,24.061,93900.0
2010-02-25 10:30:00,44.1,44.18,44.08,44.13,42700.0,24.0501,24.0937,24.0391,24.0664,42700.0
2010-02-25 10:40:00,44.13,44.22,44.09,44.13,41000.0,24.0664,24.1155,24.0446,24.0664,41000.0
2010-02-25 10:50:00,44.13,44.24,44.13,44.19,31700.0,24.0664,24.1264,24.0664,24.0991,31700.0
2010-02-25 11:00:00,44.19,44.22,44.15,44.22,17300.0,24.0991,24.1155,24.0773,24.1155,17300.0
2010-02-25 11:10:00,44.22,44.24,44.12,44.13,31300.0,24.1155,24.1264,24.061,24.0664,31300.0
2010-02-25 11:20:00,44.12,44.13,44.08,44.11,32100.0,24.061,24.0664,24.0391,24.0555,32100.0
2010-02-25 11:30:00,44.11,44.12,44.05,44.07,26200.0,24.0555,24.061,24.0228,24.0337,26200.0
2010-02-25 11:40:00,44.07,44.19,44.07,44.1,27900.0,24.0337,24.0991,24.0337,24.0501,27900.0
2010-02-25 11:50:00,44.11,44.11,44.03,44.03,40900.0,24.0555,24.0555,24.0119,24.0119,40900.0
2010-02-25 12:00:00,44.03,44.07,43.96,44.05,47700.0,24.0119,24.0337,23.9737,24.0228,47700.0
2010-02-25 12:10:00,44.05,44.13,44.05,44.09,12600.0,24.0228,24.0664,24.0228,24.0446,12600.0
2010-02-25 12:20:00,44.09,44.1,44.02,44.04,20400.0,24.0446,24.0501,24.0064,24.0173,20400.0
2010-02-25 12:30:00,44.07,44.18,44.07,44.17,13300.0,24.0337,24.0937,24.0337,24.0882,13300.0
2010-02-25 12:40:00,44.17,44.2,44.16,44.18,50400.0,24.0882,24.1046,24.0828,24.0937,50400.0
2010-02-25 12:50:00,44.18,44.21,44.15,44.16,21900.0,24.0937,24.11,24.0773,24.0828,21900.0
2010-02-25 13:00:00,44.16,44.17,44.13,44.13,24500.0,24.0828,24.0882,24.0664,24.0664,24500.0
2010-02-25 13:10:00,44.13,44.14,44.09,44.12,10700.0,24.0664,24.0719,24.0446,24.061,10700.0
2010-02-25 13:20:00,44.12,44.17,44.12,44.15,15900.0,24.061,24.0882,24.061,24.0773,15900.0
2010-02-25 13:30:00,44.15,44.19,44.15,44.18,33500.0,24.0773,24.0991,24.0773,24.0937,33500.0
2010-02-25 13:40:00,44.19,44.33,44.19,44.31,35300.0,24.0991,24.1755,24.0991,24.1646,35300.0
2010-02-25 13:50:00,44.32,44.47,44.32,44.45,62400.0,24.17,24.2518,24.17,24.2409,62400.0
2010-02-25 14:00:00,44.46,44.51,44.26,44.26,56600.0,24.2464,24.2736,24.1373,24.1373,56600.0
2010-02-25 14:10:00,44.25,44.34,44.25,44.29,31000.0,24.1319,24.1809,24.1319,24.1537,31000.0
2010-02-25 14:20:00,44.29,44.4,44.29,44.34,61000.0,24.1537,24.2137,24.1537,24.1809,61000.0
2010-02-25 14:30:00,44.35,44.48,44.35,44.44,51900.0,24.1864,24.2573,24.1864,24.2355,51900.0
2010-02-25 14:40:00,44.45,44.47,44.36,44.4,51700.0,24.2409,24.2518,24.1918,24.2137,51700.0
2010-02-25 14:50:00,44.41,44.48,44.37,44.46,24200.0,24.2191,24.2573,24.1973,24.2464,24200.0
2010-02-25 15:00:00,44.45,44.58,44.43,44.57,50900.0,24.2409,24.3118,24.23,24.3064,50900.0
2010-02-25 15:10:00,44.56,44.62,44.53,44.54,49600.0,24.3009,24.3336,24.2846,24.29,49600.0
2010-02-25 15:20:00,44.53,44.57,44.49,44.54,66600.0,24.2846,24.3064,24.2627,24.29,66600.0
2010-02-25 15:30:00,44.55,44.65,44.53,44.59,90400.0,24.2955,24.35,24.2846,24.3173,90400.0
2010-02-25 15:40:00,44.59,44.74,44.59,44.66,84800.0,24.3173,24.3991,24.3173,24.3555,84800.0
2010-02-25 15:50:00,44.65,44.69,44.58,44.69,76600.0,24.35,24.3718,24.3118,24.3718,76600.0
2010-02-26 09:30:00,44.76,44.76,44.52,44.55,125800.0,24.41,24.41,24.2791,24.2955,125800.0
2010-02-26 09:40:00,44.54,44.64,44.48,44.62,100300.0,24.29,24.3445,24.2573,24.3336,100300.0
2010-02-26 09:50:00,44.63,44.71,44.58,44.59,35700.0,24.3391,24.3827,24.3118,24.3173,35700.0
2010-02-26 10:00:00,44.58,44.67,44.43,44.57,177700.0,24.3118,24.3609,24.23,24.3064,177700.0
2010-02-26 10:10:00,44.57,44.65,44.55,44.64,102300.0,24.3064,24.35,24.2955,24.3445,102300.0
2010-02-26 10:20:00,44.64,44.72,44.62,44.69,66200.0,24.3445,24.3882,24.3336,24.3718,66200.0
2010-02-26 10:30:00,44.71,44.76,44.68,44.72,104100.0,24.3827,24.41,24.3664,24.3882,104100.0
2010-02-26 10:40:00,44.71,44.72,44.62,44.63,48600.0,24.3827,24.3882,24.3336,24.3391,48600.0
2010-02-26 10:50:00,44.63,44.69,44.61,44.61,45000.0,24.3391,24.3718,24.3282,24.3282,45000.0
2010-02-26 11:00:00,44.61,44.69,44.6,44.68,29000.0,24.3282,24.3718,24.3227,24.3664,29000.0
2010-02-26 11:10:00,44.69,44.74,44.69,44.71,28900.0,24.3718,24.3991,24.3718,24.3827,28900.0
2010-02-26 11:20:00,44.7,44.7,44.64,44.67,19700.0,24.3773,24.3773,24.3445,24.3609,19700.0
2010-02-26 11:30:00,44.65,44.74,44.65,44.74,21800.0,24.35,24.3991,24.35,24.3991,21800.0
2010-02-26 11:40:00,44.73,44.74,44.67,44.72,40000.0,24.3936,24.3991,24.3609,24.3882,40000.0
2010-02-26 11:50:00,44.72,44.72,44.68,44.68,20000.0,24.3882,24.3882,24.3664,24.3664,20000.0
2010-02-26 12:00:00,44.69,44.75,44.67,44.69,29100.0,24.3718,24.4045,24.3609,24.3718,29100.0
2010-02-26 12:10:00,44.68,44.68,44.65,44.68,23400.0,24.3664,24.3664,24.35,24.3664,23400.0
2010-02-26 12:20:00,44.69,44.69,44.64,44.66,14600.0,24.3718,24.3718,24.3445,24.3555,14600.0
2010-02-26 12:30:00,44.67,44.7,44.65,44.7,23600.0,24.3609,24.3773,24.35,24.3773,23600.0
2010-02-26 12:40:00,44.7,44.73,44.68,44.68,26100.0,24.3773,24.3936,24.3664,24.3664,26100.0
2010-02-26 12:50:00,44.67,44.67,44.58,44.64,54700.0,24.3609,24.3609,24.3118,24.3445,54700.0
2010-02-26 13:00:00,44.65,44.68,44.64,44.66,20000.0,24.35,24.3664,24.3445,24.3555,20000.0
2010-02-26 13:10:00,44.66,44.67,44.66,44.67,5500.0,24.3555,24.3609,24.3555,24.3609,5500.0
2010-02-26 13:20:00,44.66,44.81,44.66,44.81,21500.0,24.3555,24.4373,24.3555,24.4373,21500.0
2010-02-26 13:30:00,44.81,44.86,44.77,44.78,77500.0,24.4373,24.4645,24.4154,24.4209,77500.0
2010-02-26 13:40:00,44.78,44.86,44.78,44.85,29200.0,24.4209,24.4645,24.4209,24.4591,29200.0
2010-02-26 13:50:00,44.85,44.89,44.84,44.88,31100.0,24.4591,24.4809,24.4536,24.4754,31100.0
2010-02-26 14:00:00,44.87,44.89,44.87,44.89,19900.0,24.47,24.4809,24.47,24.4809,19900.0
2010-02-26 14:10:00,44.89,44.92,44.86,44.87,21900.0,24.4809,24.4972,24.4645,24.47,21900.0
2010-02-26 14:20:00,44.86,44.95,44.86,44.94,20800.0,24.4645,24.5136,24.4645,24.5082,20800.0
2010-02-26 14:30:00,44.93,44.95,44.93,44.94,9500.0,24.5027,24.5136,24.5027,24.5082,9500.0
2010-02-26 14:40:00,44.93,44.96,44.92,44.96,17500.0,24.5027,24.5191,24.4972,24.5191,17500.0
2010-02-26 14:50:00,44.95,44.99,44.91,44.99,14700.0,24.5136,24.5354,24.4918,24.5354,14700.0
2010-02-26 15:00:00,44.99,45.07,44.99,45.02,42500.0,24.5354,24.579,24.5354,24.5518,42500.0
2010-02-26 15:10:00,45.03,45.06,45.02,45.06,32200.0,24.5572,24.5736,24.5518,24.5736,32200.0
2010-02-26 15:20:00,45.07,45.12,45.07,45.1,26900.0,24.579,24.6063,24.579,24.5954,26900.0
2010-02-26 15:30:00,45.1,45.11,44.99,45.04,44700.0,24.5954,24.6009,24.5354,24.5627,44700.0
2010-02-26 15:40:00,45.03,45.04,44.92,44.93,69100.0,24.5572,24.5627,24.4972,24.5027,69100.0
2010-02-26 15:50:00,44.93,44.93,44.64,44.65,101200.0,24.5027,24.5027,24.3445,24.35,101200.0
2010-03-01 09:30:00,44.9,44.96,44.73,44.86,177800.0,24.4863,24.5191,24.3936,24.4645,177800.0
2010-03-01 09:40:00,44.86,45.02,44.85,44.89,45200.0,24.4645,24.5518,24.4591,24.4809,45200.0
2010-03-01 09:50:00,44.91,44.94,44.87,44.87,15000.0,24.4918,24.5082,24.47,24.47,15000.0
2010-03-01 10:00:00,44.87,45.12,44.78,45.04,97200.0,24.47,24.6063,24.4209,24.5627,97200.0
2010-03-01 10:10:00,45.04,45.09,44.96,44.96,27300.0,24.5627,24.59,24.5191,24.5191,27300.0
2010-03-01 10:20:00,44.97,44.98,44.81,44.82,57000.0,24.5245,24.53,24.4373,24.4427,57000.0
2010-03-01 10:30:00,44.81,44.86,44.77,44.77,48700.0,24.4373,24.4645,24.4154,24.4154,48700.0
2010-03-01 10:40:00,44.77,44.84,44.76,44.83,35300.0,24.4154,24.4536,24.41,24.4482,35300.0
2010-03-01 10:50:00,44.83,44.98,44.83,44.97,34700.0,24.4482,24.53,24.4482,24.5245,34700.0
2010-03-01 11:00:00,44.97,45.14,44.97,45.13,99600.0,24.5245,24.6172,24.5245,24.6118,99600.0
2010-03-01 11:10:00,45.14,45.18,45.04,45.04,65100.0,24.6172,24.639,24.5627,24.5627,65100.0
2010-03-01 11:20:00,45.05,45.05,44.94,44.98,76500.0,24.5681,24.5681,24.5082,24.53,76500.0
2010-03-01 11:30:00,44.98,45.05,44.97,45.04,51200.0,24.53,24.5681,24.5245,24.5627,51200.0
2010-03-01 11:40:00,45.03,45.03,44.98,45.02,35200.0,24.5572,24.5572,24.53,24.5518,35200.0
2010-03-01 11:50:00,45.02,45.12,45.01,45.12,35900.0,24.5518,24.6063,24.5463,24.6063,35900.0
2010-03-01 12:00:00,45.11,45.15,45.1,45.13,35100.0,24.6009,24.6227,24.5954,24.6118,35100.0
2010-03-01 12:10:00,45.14,45.17,45.12,45.17,43800.0,24.6172,24.6336,24.6063,24.6336,43800.0
2010-03-01 12:20:00,45.17,45.17,45.08,45.08,19500.0,24.6336,24.6336,24.5845,24.5845,19500.0
2010-03-01 12:30:00,45.1,45.1,45.04,45.05,13700.0,24.5954,24.5954,24.5627,24.5681,13700.0
2010-03-01 12:40:00,45.05,45.07,45.04,45.06,16600.0,24.5681,24.579,24.5627,24.5736,16600.0
2010-03-01 12:50:00,45.06,45.06,44.98,44.98,41600.0,24.5736,24.5736,24.53,24.53,41600.0
2010-03-01 13:00:00,44.98,45.01,44.95,45.01,40000.0,24.53,24.5463,24.5136,24.5463,40000.0
2010-03-01 13:10:00,45.01,45.05,45.01,45.02,22900.0,24.5463,24.5681,24.5463,24.5518,22900.0
2010-03-01 13:20:00,45.02,45.02,44.99,45.01,21000.0,24.5518,24.5518,24.5354,24.5463,21000.0
2010-03-01 13:30:00,45.0,45.01,44.99,45.0,18400.0,24.5409,24.5463,24.5354,24.5409,18400.0
2010-03-01 13:40:00,44.99,45.03,44.99,45.03,24500.0,24.5354,24.5572,24.5354,24.5572,24500.0
2010-03-01 13:50:00,45.04,45.07,45.03,45.06,14600.0,24.5627,24.579,24.5572,24.5736,14600.0
2010-03-01 14:00:00,45.06,45.06,45.03,45.04,32500.0,24.5736,24.5736,24.5572,24.5627,32500.0
2010-03-01 14:10:00,45.04,45.06,45.03,45.04,50700.0,24.5627,24.5736,24.5572,24.5627,50700.0
2010-03-01 14:20:00,45.03,45.04,45.01,45.02,32700.0,24.5572,24.5627,24.5463,24.5518,32700.0
2010-03-01 14:30:00,45.02,45.05,45.02,45.04,30000.0,24.5518,24.5681,24.5518,24.5627,30000.0
2010-03-01 14:40:00,45.04,45.05,45.0,45.0,23300.0,24.5627,24.5681,24.5409,24.5409,23300.0
2010-03-01 14:50:00,45.0,45.0,44.93,44.94,34300.0,24.5409,24.5409,24.5027,24.5082,34300.0
2010-03-01 15:00:00,44.95,44.96,44.82,44.82,56400.0,24.5136,24.5191,24.4427,24.4427,56400.0
2010-03-01 15:10:00,44.82,44.91,44.82,44.89,47200.0,24.4427,24.4918,24.4427,24.4809,47200.0
2010-03-01 15:20:00,44.9,44.99,44.89,44.97,26400.0,24.4863,24.5354,24.4809,24.5245,26400.0
2010-03-01 15:30:00,44.98,44.99,44.95,44.96,34000.0,24.53,24.5354,24.5136,24.5191,34000.0
2010-03-01 15:40:00,44.96,44.99,44.94,44.97,51800.0,24.5191,24.5354,24.5082,24.5245,51800.0
2010-03-01 15:50:00,44.98,45.03,44.94,45.01,105300.0,24.53,24.5572,24.5082,24.5463,105300.0
2010-03-02 09:30:00,45.19,45.27,45.13,45.13,140300.0,24.6445,24.6881,24.6118,24.6118,140300.0
2010-03-02 09:40:00,45.14,45.23,45.1,45.13,44500.0,24.6172,24.6663,24.5954,24.6118,44500.0
2010-03-02 09:50:00,45.14,45.26,45.12,45.13,50400.0,24.6172,24.6827,24.6063,24.6118,50400.0
2010-03-02 10:00:00,45.14,45.21,45.04,45.06,40200.0,24.6172,24.6554,24.5627,24.5736,40200.0
2010-03-02 10:10:00,45.06,45.11,45.0,45.1,41400.0,24.5736,24.6009,24.5409,24.5954,41400.0
2010-03-02 10:20:00,45.11,45.14,45.0,45.0,42600.0,24.6009,24.6172,24.5409,24.5409,42600.0
2010-03-02 10:30:00,45.02,45.09,45.0,45.06,70100.0,24.5518,24.59,24.5409,24.5736,70100.0
2010-03-02 10:40:00,45.06,45.1,45.03,45.04,50500.0,24.5736,24.5954,24.5572,24.5627,50500.0
2010-03-02 10:50:00,45.05,45.05,45.01,45.01,25900.0,24.5681,24.5681,24.5463,24.5463,25900.0
2010-03-02 11:00:00,45.02,45.11,45.01,45.1,26800.0,24.5518,24.6009,24.5463,24.5954,26800.0
2010-03-02 11:10:00,45.09,45.16,45.09,45.15,36300.0,24.59,24.6281,24.59,24.6227,36300.0
2010-03-02 11:20:00,45.15,45.17,45.11,45.17,24100.0,24.6227,24.6336,24.6009,24.6336,24100.0
2010-03-02 11:30:00,45.17,45.17,45.09,45.14,32600.0,24.6336,24.6336,24.59,24.6172,32600.0
2010-03-02 11:40:00,45.14,45.15,45.09,45.1,19500.0,24.6172,24.6227,24.59,24.5954,19500.0
2010-03-02 11:50:00,45.11,45.15,45.09,45.11,21000.0,24.6009,24.6227,24.59,24.6009,21000.0
2010-03-02 12:00:00,45.09,45.13,45.08,45.09,22200.0,24.59,24.6118,24.5845,24.59,22200.0
2010-03-02 12:10:00,45.1,45.1,45.01,45.03,24900.0,24.5954,24.5954,24.5463,24.5572,24900.0
2010-03-02 12:20:00,45.02,45.11,45.01,45.06,26700.0,24.5518,24.6009,24.5463,24.5736,26700.0
2010-03-02 12:30:00,45.07,45.07,45.03,45.05,18200.0,24.579,24.579,24.5572,24.5681,18200.0
2010-03-02 12:40:00,45.04,45.13,45.03,45.13,17800.0,24.5627,24.6118,24.5572,24.6118,17800.0
2010-03-02 12:50:00,45.12,45.14,45.04,45.07,21400.0,24.6063,24.6172,24.5627,24.579,21400.0
2010-03-02 13:00:00,45.06,45.09,45.04,45.05,11300.0,24.5736,24.59,24.5627,24.5681,11300.0
2010-03-02 13:10:00,45.04,45.08,45.03,45.07,19600.0,24.5627,24.5845,24.5572,24.579,19600.0
2010-03-02 13:20:00,45.07,45.09,45.07,45.07,7900.0,24.579,24.59,24.579,24.579,7900.0
2010-03-02 13:30:00,45.06,45.07,45.03,45.03,10300.0,24.5736,24.579,24.5572,24.5572,10300.0
2010-03-02 13:40:00,45.03,45.1,45.03,45.09,15700.0,24.5572,24.5954,24.5572,24.59,15700.0
2010-03-02 13:50:00,45.1,45.18,45.1,45.14,23700.0,24.5954,24.639,24.5954,24.6172,23700.0
2010-03-02 14:00:00,45.15,45.16,45.13,45.14,22100.0,24.6227,24.6281,24.6118,24.6172,22100.0
2010-03-02 14:10:00,45.14,45.15,45.08,45.13,50300.0,24.6172,24.6227,24.5845,24.6118,50300.0
2010-03-02 14:20:00,45.14,45.15,45.1,45.11,24100.0,24.6172,24.6227,24.5954,24.6009,24100.0
2010-03-02 14:30:00,45.1,45.18,45.08,45.18,93200.0,24.5954,24.639,24.5845,24.639,93200.0
2010-03-02 14:40:00,45.19,45.2,45.1,45.15,27700.0,24.6445,24.6499,24.5954,24.6227,27700.0
2010-03-02 14:50:00,45.14,45.14,44.99,45.01,52000.0,24.6172,24.6172,24.5354,24.5463,52000.0
2010-03-02 15:00:00,45.01,45.14,45.01,45.14,38800.0,24.5463,24.6172,24.5463,24.6172,38800.0
2010-03-02 15:10:00,45.14,45.14,45.06,45.07,30400.0,24.6172,24.6172,24.5736,24.579,30400.0
2010-03-02 15:20:00,45.06,45.06,44.95,44.96,54000.0,24.5736,24.5736,24.5136,24.5191,54000.0
2010-03-02 15:30:00,44.96,45.03,44.92,44.99,97700.0,24.5191,24.5572,24.4972,24.5354,97700.0
2010-03-02 15:40:00,45.0,45.07,44.94,45.07,82300.0,24.5409,24.579,24.5082,24.579,82300.0
2010-03-02 15:50:00,45.07,45.08,45.04,45.04,74400.0,24.579,24.5845,24.5627,24.5627,74400.0
2010-03-03 09:30:00,45.14,45.14,44.93,44.97,130800.0,24.6172,24.6172,24.5027,24.5245,130800.0
2010-03-03 09:40:00,44.97,44.98,44.84,44.93,90500.0,24.5245,24.53,24.4536,24.5027,90500.0
2010-03-03 09:50:00,44.94,45.01,44.94,45.0,66200.0,24.5082,24.5463,24.5082,24.5409,66200.0
2010-03-03 10:00:00,45.03,45.07,44.95,44.96,90400.0,24.5572,24.579,24.5136,24.5191,90400.0
2010-03-03 10:10:00,44.96,44.99,44.91,44.98,43200.0,24.5191,24.5354,24.4918,24.53,43200.0
2010-03-03 10:20:00,44.99,45.05,44.97,44.97,35100.0,24.5354,24.5681,24.5245,24.5245,35100.0
2010-03-03 10:30:00,44.96,45.0,44.91,45.0,66400.0,24.5191,24.5409,24.4918,24.5409,66400.0
2010-03-03 10:40:00,45.0,45.07,44.99,45.06,48100.0,24.5409,24.579,24.5354,24.5736,48100.0
2010-03-03 10:50:00,45.06,45.13,45.02,45.13,65000.0,24.5736,24.6118,24.5518,24.6118,65000.0
2010-03-03 11:00:00,45.14,45.22,45.13,45.15,71900.0,24.6172,24.6608,24.6118,24.6227,71900.0
2010-03-03 11:10:00,45.16,45.16,45.11,45.12,31600.0,24.6281,24.6281,24.6009,24.6063,31600.0
2010-03-03 11:20:00,45.11,45.18,45.08,45.17,81100.0,24.6009,24.639,24.5845,24.6336,81100.0
2010-03-03 11:30:00,45.18,45.18,45.11,45.15,19200.0,24.639,24.639,24.6009,24.6227,19200.0
2010-03-03 11:40:00,45.15,45.19,45.15,45.18,23400.0,24.6227,24.6445,24.6227,24.639,23400.0
2010-03-03 11:50:00,45.18,45.18,45.14,45.15,27000.0,24.639,24.639,24.6172,24.6227,27000.0
2010-03-03 12:00:00,45.15,45.16,45.07,45.08,34900.0,24.6227,24.6281,24.579,24.5845,34900.0
2010-03-03 12:10:00,45.07,45.09,45.06,45.08,11500.0,24.579,24.59,24.5736,24.5845,11500.0
2010-03-03 12:20:00,45.08,45.11,45.08,45.09,15500.0,24.5845,24.6009,24.5845,24.59,15500.0
2010-03-03 12:30:00,45.09,45.09,45.05,45.05,15100.0,24.59,24.59,24.5681,24.5681,15100.0
2010-03-03 12:40:00,45.07,45.07,45.04,45.06,15700.0,24.579,24.579,24.5627,24.5736,15700.0
2010-03-03 12:50:00,45.06,45.07,45.02,45.05,30600.0,24.5736,24.579,24.5518,24.5681,30600.0
2010-03-03 13:00:00,45.05,45.12,45.05,45.11,17200.0,24.5681,24.6063,24.5681,24.6009,17200.0
2010-03-03 13:10:00,45.11,45.16,45.09,45.16,33900.0,24.6009,24.6281,24.59,24.6281,33900.0
2010-03-03 13:20:00,45.16,45.17,45.09,45.1,17800.0,24.6281,24.6336,24.59,24.5954,17800.0
2010-03-03 13:30:00,45.1,45.13,45.09,45.13,18100.0,24.5954,24.6118,24.59,24.6118,18100.0
2010-03-03 13:40:00,45.14,45.16,45.11,45.14,14500.0,24.6172,24.6281,24.6009,24.6172,14500.0
2010-03-03 13:50:00,45.14,45.19,45.13,45.19,18700.0,24.6172,24.6445,24.6118,24.6445,18700.0
2010-03-03 14:00:00,45.18,45.19,45.12,45.12,24200.0,24.639,24.6445,24.6063,24.6063,24200.0
2010-03-03 14:10:00,45.12,45.12,45.05,45.05,31900.0,24.6063,24.6063,24.5681,24.5681,31900.0
2010-03-03 14:20:00,45.06,45.07,45.01,45.04,37500.0,24.5736,24.579,24.5463,24.5627,37500.0
2010-03-03 14:30:00,45.04,45.08,44.99,44.99,31600.0,24.5627,24.5845,24.5354,24.5354,31600.0
2010-03-03 14:40:00,44.98,44.99,44.88,44.89,73600.0,24.53,24.5354,24.4754,24.4809,73600.0
2010-03-03 14:50:00,44.88,45.0,44.88,44.96,72200.0,24.4754,24.5409,24.4754,24.5191,72200.0
2010-03-03 15:00:00,44.95,44.97,44.88,44.92,62000.0,24.5136,24.5245,24.4754,24.4972,62000.0
2010-03-03 15:10:00,44.91,44.94,44.89,44.92,74800.0,24.4918,24.5082,24.4809,24.4972,74800.0
2010-03-03 15:20:00,44.92,44.92,44.87,44.87,58900.0,24.4972,24.4972,24.47,24.47,58900.0
2010-03-03 15:30:00,44.88,45.0,44.86,44.94,46500.0,24.4754,24.5409,24.4645,24.5082,46500.0
2010-03-03 15:40:00,44.95,45.03,44.94,45.02,33200.0,24.5136,24.5572,24.5082,24.5518,33200.0
2010-03-03 15:50:00,45.02,45.03,44.9,44.91,110000.0,24.5518,24.5572,24.4863,24.4918,110000.0
2010-03-04 09:30:00,44.93,45.02,44.88,44.93,106500.0,24.5027,24.5518,24.4754,24.5027,106500.0
2010-03-04 09:40:00,44.94,45.08,44.93,45.04,64100.0,24.5082,24.5845,24.5027,24.5627,64100.0
2010-03-04 09:50:00,45.03,45.12,45.02,45.05,62700.0,24.5572,24.6063,24.5518,24.5681,62700.0
2010-03-04 10:00:00,45.01,45.08,44.99,45.01,38000.0,24.5463,24.5845,24.5354,24.5463,38000.0
2010-03-04 10:10:00,45.01,45.06,45.0,45.01,24400.0,24.5463,24.5736,24.5409,24.5463,24400.0
2010-03-04 10:20:00,45.01,45.02,44.94,44.98,57200.0,24.5463,24.5518,24.5082,24.53,57200.0
2010-03-04 10:30:00,44.98,44.98,44.88,44.94,86000.0,24.53,24.53,24.4754,24.5082,86000.0
2010-03-04 10:40:00,44.94,44.99,44.89,44.99,57000.0,24.5082,24.5354,24.4809,24.5354,57000.0
2010-03-04 10:50:00,44.99,45.0,44.96,44.99,53800.0,24.5354,24.5409,24.5191,24.5354,53800.0
2010-03-04 11:00:00,44.99,45.09,44.98,45.08,46700.0,24.5354,24.59,24.53,24.5845,46700.0
2010-03-04 11:10:00,45.09,45.1,45.05,45.06,29700.0,24.59,24.5954,24.5681,24.5736,29700.0
2010-03-04 11:20:00,45.05,45.05,44.94,44.95,59100.0,24.5681,24.5681,24.5082,24.5136,59100.0
2010-03-04 11:30:00,44.96,45.01,44.95,44.99,43600.0,24.5191,24.5463,24.5136,24.5354,43600.0
2010-03-04 11:40:00,44.98,45.05,44.98,45.05,33900.0,24.53,24.5681,24.53,24.5681,33900.0
2010-03-04 11:50:00,45.05,45.08,45.05,45.06,36800.0,24.5681,24.5845,24.5681,24.5736,36800.0
2010-03-04 12:00:00,45.06,45.06,45.01,45.04,17200.0,24.5736,24.5736,24.5463,24.5627,17200.0
2010-03-04 12:10:00,45.03,45.07,45.03,45.06,20100.0,24.5572,24.579,24.5572,24.5736,20100.0
2010-03-04 12:20:00,45.07,45.1,45.04,45.08,35100.0,24.579,24.5954,24.5627,24.5845,35100.0
2010-03-04 12:30:00,45.08,45.11,44.96,44.96,31300.0,24.5845,24.6009,24.5191,24.5191,31300.0
2010-03-04 12:40:00,44.96,45.04,44.96,45.04,13500.0,24.5191,24.5627,24.5191,24.5627,13500.0
2010-03-04 12:50:00,45.04,45.08,45.04,45.08,10600.0,24.5627,24.5845,24.5627,24.5845,10600.0
2010-03-04 13:00:00,45.07,45.08,45.01,45.05,16000.0,24.579,24.5845,24.5463,24.5681,16000.0
2010-03-04 13:10:00,45.04,45.07,45.03,45.04,25100.0,24.5627,24.579,24.5572,24.5627,25100.0
2010-03-04 13:20:00,45.04,45.05,44.98,45.01,19500.0,24.5627,24.5681,24.53,24.5463,19500.0
2010-03-04 13:30:00,45.02,45.03,44.98,45.03,19200.0,24.5518,24.5572,24.53,24.5572,19200.0
2010-03-04 13:40:00,45.03,45.03,44.97,44.98,19600.0,24.5572,24.5572,24.5245,24.53,19600.0
2010-03-04 13:50:00,44.99,45.06,44.99,45.06,28900.0,24.5354,24.5736,24.5354,24.5736,28900.0
2010-03-04 14:00:00,45.06,45.08,45.03,45.05,17000.0,24.5736,24.5845,24.5572,24.5681,17000.0
2010-03-04 14:10:00,45.06,45.11,45.05,45.08,23300.0,24.5736,24.6009,24.5681,24.5845,23300.0
2010-03-04 14:20:00,45.06,45.11,45.06,45.09,26600.0,24.5736,24.6009,24.5736,24.59,26600.0
2010-03-04 14:30:00,45.09,45.13,45.08,45.12,17500.0,24.59,24.6118,24.5845,24.6063,17500.0
2010-03-04 14:40:00,45.12,45.14,45.12,45.14,53800.0,24.6063,24.6172,24.6063,24.6172,53800.0
2010-03-04 14:50:00,45.13,45.14,45.11,45.11,32600.0,24.6118,24.6172,24.6009,24.6009,32600.0
2010-03-04 15:00:00,45.1,45.11,45.04,45.06,61400.0,24.5954,24.6009,24.5627,24.5736,61400.0
2010-03-04 15:10:00,45.07,45.09,45.06,45.08,22900.0,24.579,24.59,24.5736,24.5845,22900.0
2010-03-04 15:20:00,45.08,45.18,45.08,45.18,26600.0,24.5845,24.639,24.5845,24.639,26600.0
2010-03-04 15:30:00,45.18,45.22,45.15,45.16,41700.0,24.639,24.6608,24.6227,24.6281,41700.0
2010-03-04 15:40:00,45.16,45.24,45.16,45.2,68300.0,24.6281,24.6718,24.6281,24.6499,68300.0
2010-03-04 15:50:00,45.18,45.19,45.11,45.14,71200.0,24.639,24.6445,24.6009,24.6172,71200.0
2010-03-05 09:30:00,45.35,45.47,45.25,45.33,131500.0,24.7317,24.7972,24.6772,24.7208,131500.0
2010-03-05 09:40:00,45.32,45.47,45.3,45.44,70000.0,24.7154,24.7972,24.7045,24.7808,70000.0
2010-03-05 09:50:00,45.44,45.49,45.4,45.49,109600.0,24.7808,24.8081,24.759,24.8081,109600.0
2010-03-05 10:00:00,45.49,45.54,45.42,45.53,114100.0,24.8081,24.8354,24.7699,24.8299,114100.0
2010-03-05 10:10:00,45.53,45.55,45.5,45.55,63600.0,24.8299,24.8408,24.8135,24.8408,63600.0
2010-03-05 10:20:00,45.56,45.66,45.54,45.66,95200.0,24.8463,24.9008,24.8354,24.9008,95200.0
2010-03-05 10:30:00,45.66,45.72,45.63,45.68,63100.0,24.9008,24.9335,24.8844,24.9117,63100.0
2010-03-05 10:40:00,45.68,45.71,45.67,45.69,29800.0,24.9117,24.9281,24.9063,24.9172,29800.0
2010-03-05 10:50:00,45.69,45.75,45.67,45.7,27400.0,24.9172,24.9499,24.9063,24.9226,27400.0
2010-03-05 11:00:00,45.71,45.73,45.69,45.73,22200.0,24.9281,24.939,24.9172,24.939,22200.0
2010-03-05 11:10:00,45.73,45.79,45.73,45.78,37200.0,24.939,24.9717,24.939,24.9662,37200.0
2010-03-05 11:20:00,45.77,45.8,45.75,45.77,41000.0,24.9608,24.9772,24.9499,24.9608,41000.0
2010-03-05 11:30:00,45.76,45.78,45.73,45.78,52800.0,24.9553,24.9662,24.939,24.9662,52800.0
2010-03-05 11:40:00,45.77,45.78,45.74,45.76,60900.0,24.9608,24.9662,24.9444,24.9553,60900.0
2010-03-05 11:50:00,45.76,45.76,45.75,45.76,20300.0,24.9553,24.9553,24.9499,24.9553,20300.0
2010-03-05 12:00:00,45.75,45.77,45.74,45.76,30000.0,24.9499,24.9608,24.9444,24.9553,30000.0
2010-03-05 12:10:00,45.76,45.77,45.74,45.77,14000.0,24.9553,24.9608,24.9444,24.9608,14000.0
2010-03-05 12:20:00,45.77,45.81,45.76,45.81,22000.0,24.9608,24.9826,24.9553,24.9826,22000.0
2010-03-05 12:30:00,45.81,45.87,45.81,45.87,19700.0,24.9826,25.0153,24.9826,25.0153,19700.0
2010-03-05 12:40:00,45.87,45.88,45.85,45.85,16000.0,25.0153,25.0208,25.0044,25.0044,16000.0
2010-03-05 12:50:00,45.85,45.89,45.84,45.88,12700.0,25.0044,25.0262,24.999,25.0208,12700.0
2010-03-05 13:00:00,45.88,45.89,45.86,45.89,20300.0,25.0208,25.0262,25.0099,25.0262,20300.0
2010-03-05 13:10:00,45.9,45.95,45.89,45.94,71300.0,25.0317,25.059,25.0262,25.0535,71300.0
2010-03-05 13:20:00,45.93,45.99,45.93,45.98,20200.0,25.048,25.0808,25.048,25.0753,20200.0
2010-03-05 13:30:00,45.98,46.03,45.96,45.96,20400.0,25.0753,25.1026,25.0644,25.0644,20400.0
2010-03-05 13:40:00,45.97,46.0,45.97,45.98,15200.0,25.0699,25.0862,25.0699,25.0753,15200.0
2010-03-05 13:50:00,45.99,46.03,45.99,46.01,11800.0,25.0808,25.1026,25.0808,25.0917,11800.0
2010-03-05 14:00:00,46.01,46.06,46.0,46.05,13100.0,25.0917,25.1189,25.0862,25.1135,13100.0
2010-03-05 14:10:00,46.05,46.05,46.0,46.0,28800.0,25.1135,25.1135,25.0862,25.0862,28800.0
2010-03-05 14:20:00,45.99,46.02,45.96,45.99,35000.0,25.0808,25.0971,25.0644,25.0808,35000.0
2010-03-05 14:30:00,45.98,46.01,45.98,46.0,29700.0,25.0753,25.0917,25.0753,25.0862,29700.0
2010-03-05 14:40:00,46.01,46.15,46.01,46.14,96100.0,25.0917,25.168,25.0917,25.1626,96100.0
2010-03-05 14:50:00,46.15,46.17,46.14,46.17,42100.0,25.168,25.1789,25.1626,25.1789,42100.0
2010-03-05 15:00:00,46.19,46.29,46.18,46.27,43000.0,25.1898,25.2444,25.1844,25.2335,43000.0
2010-03-05 15:10:00,46.27,46.28,46.17,46.22,35400.0,25.2335,25.2389,25.1789,25.2062,35400.0
2010-03-05 15:20:00,46.21,46.24,46.18,46.21,48100.0,25.2007,25.2171,25.1844,25.2007,48100.0
2010-03-05 15:30:00,46.22,46.35,46.22,46.33,42100.0,25.2062,25.2771,25.2062,25.2662,42100.0
2010-03-05 15:40:00,46.34,46.51,46.33,46.5,71100.0,25.2716,25.3644,25.2662,25.3589,71100.0
2010-03-05 15:50:00,46.49,46.5,46.35,46.41,204400.0,25.3534,25.3589,25.2771,25.3098,204400.0
2010-03-08 09:30:00,46.43,46.54,46.36,46.51,143500.0,25.3207,25.3807,25.2826,25.3644,143500.0
2010-03-08 09:40:00,46.51,46.6,46.46,46.47,84600.0,25.3644,25.4134,25.3371,25.3425,84600.0
2010-03-08 09:50:00,46.47,46.48,46.39,46.39,46700.0,25.3425,25.348,25.2989,25.2989,46700.0
2010-03-08 10:00:00,46.38,46.43,46.38,46.41,40400.0,25.2935,25.3207,25.2935,25.3098,40400.0
2010-03-08 10:10:00,46.42,46.53,46.4,46.53,85400.0,25.3153,25.3753,25.3044,25.3753,85400.0
2010-03-08 10:20:00,46.54,46.62,46.53,46.61,19500.0,25.3807,25.4243,25.3753,25.4189,19500.0
2010-03-08 10:30:00,46.61,46.61,46.53,46.6,44300.0,25.4189,25.4189,25.3753,25.4134,44300.0
2010-03-08 10:40:00,46.6,46.7,46.58,46.69,71500.0,25.4134,25.468,25.4025,25.4625,71500.0
2010-03-08 10:50:00,46.69,46.71,46.62,46.71,27300.0,25.4625,25.4734,25.4243,25.4734,27300.0
2010-03-08 11:00:00,46.72,46.73,46.7,46.72,33000.0,25.4789,25.4843,25.468,25.4789,33000.0
2010-03-08 11:10:00,46.72,46.72,46.58,46.61,42300.0,25.4789,25.4789,25.4025,25.4189,42300.0
2010-03-08 11:20:00,46.61,46.62,46.57,46.58,91400.0,25.4189,25.4243,25.3971,25.4025,91400.0
2010-03-08 11:30:00,46.58,46.58,46.54,46.58,21200.0,25.4025,25.4025,25.3807,25.4025,21200.0
2010-03-08 11:40:00,46.58,46.67,46.58,46.66,21500.0,25.4025,25.4516,25.4025,25.4462,21500.0
2010-03-08 11:50:00,46.65,46.71,46.65,46.68,19500.0,25.4407,25.4734,25.4407,25.4571,19500.0
2010-03-08 12:00:00,46.67,46.72,46.64,46.7,15000.0,25.4516,25.4789,25.4353,25.468,15000.0
2010-03-08 12:10:00,46.7,46.73,46.69,46.72,18900.0,25.468,25.4843,25.4625,25.4789,18900.0
2010-03-08 12:20:00,46.73,46.77,46.68,46.76,34100.0,25.4843,25.5061,25.4571,25.5007,34100.0
2010-03-08 12:30:00,46.75,46.76,46.74,46.74,13400.0,25.4952,25.5007,25.4898,25.4898,13400.0
2010-03-08 12:40:00,46.73,46.74,46.64,46.74,33000.0,25.4843,25.4898,25.4353,25.4898,33000.0
2010-03-08 12:50:00,46.75,46.82,46.75,46.81,33800.0,25.4952,25.5334,25.4952,25.528,33800.0
2010-03-08 13:00:00,46.82,46.92,46.82,46.9,39900.0,25.5334,25.5879,25.5334,25.577,39900.0
2010-03-08 13:10:00,46.89,46.92,46.86,46.86,31200.0,25.5716,25.5879,25.5552,25.5552,31200.0
2010-03-08 13:20:00,46.86,46.93,46.86,46.93,17700.0,25.5552,25.5934,25.5552,25.5934,17700.0
2010-03-08 13:30:00,46.94,47.0,46.93,46.99,23400.0,25.5989,25.6316,25.5934,25.6261,23400.0
2010-03-08 13:40:00,47.0,47.06,46.99,47.04,23400.0,25.6316,25.6643,25.6261,25.6534,23400.0
2010-03-08 13:50:00,47.04,47.05,47.01,47.04,31000.0,25.6534,25.6588,25.637,25.6534,31000.0
2010-03-08 14:00:00,47.05,47.06,46.99,46.99,30500.0,25.6588,25.6643,25.6261,25.6261,30500.0
2010-03-08 14:10:00,46.99,47.02,46.98,46.99,15700.0,25.6261,25.6425,25.6207,25.6261,15700.0
2010-03-08 14:20:00,46.98,47.03,46.95,47.03,24100.0,25.6207,25.6479,25.6043,25.6479,24100.0
2010-03-08 14:30:00,47.04,47.06,46.99,47.02,20500.0,25.6534,25.6643,25.6261,25.6425,20500.0
2010-03-08 14:40:00,47.01,47.02,46.96,46.97,27100.0,25.637,25.6425,25.6098,25.6152,27100.0
2010-03-08 14:50:00,46.97,47.0,46.9,46.92,24600.0,25.6152,25.6316,25.577,25.5879,24600.0
2010-03-08 15:00:00,46.92,46.99,46.92,46.96,42600.0,25.5879,25.6261,25.5879,25.6098,42600.0
2010-03-08 15:10:00,46.95,46.96,46.91,46.94,42200.0,25.6043,25.6098,25.5825,25.5989,42200.0
2010-03-08 15:20:00,46.93,46.96,46.92,46.95,19600.0,25.5934,25.6098,25.5879,25.6043,19600.0
2010-03-08 15:30:00,46.94,46.95,46.9,46.94,21100.0,25.5989,25.6043,25.577,25.5989,21100.0
2010-03-08 15:40:00,46.94,47.06,46.93,47.03,47000.0,25.5989,25.6643,25.5934,25.6479,47000.0
2010-03-08 15:50:00,47.03,47.03,46.87,46.88,109600.0,25.6479,25.6479,25.5607,25.5661,109600.0
2010-03-09 09:30:00,46.81,46.81,46.61,46.77,175900.0,25.528,25.528,25.4189,25.5061,175900.0
2010-03-09 09:40:00,46.78,46.93,46.77,46.88,80100.0,25.5116,25.5934,25.5061,25.5661,80100.0
2010-03-09 09:50:00,46.89,46.97,46.86,46.87,41800.0,25.5716,25.6152,25.5552,25.5607,41800.0
2010-03-09 10:00:00,46.87,46.93,46.83,46.93,45500.0,25.5607,25.5934,25.5389,25.5934,45500.0
2010-03-09 10:10:00,46.93,47.01,46.92,46.97,29300.0,25.5934,25.637,25.5879,25.6152,29300.0
2010-03-09 10:20:00,46.98,47.02,46.98,47.02,37000.0,25.6207,25.6425,25.6207,25.6425,37000.0
2010-03-09 10:30:00,47.02,47.11,47.01,47.11,43500.0,25.6425,25.6916,25.637,25.6916,43500.0
2010-03-09 10:40:00,47.11,47.21,47.1,47.13,45600.0,25.6916,25.7461,25.6861,25.7025,45600.0
2010-03-09 10:50:00,47.14,47.25,47.12,47.23,49000.0,25.7079,25.7679,25.697,25.757,49000.0
2010-03-09 11:00:00,47.23,47.23,47.11,47.11,42100.0,25.757,25.757,25.6916,25.6916,42100.0
2010-03-09 11:10:00,47.14,47.19,47.13,47.18,23000.0,25.7079,25.7352,25.7025,25.7297,23000.0
2010-03-09 11:20:00,47.18,47.24,47.18,47.22,29000.0,25.7297,25.7625,25.7297,25.7516,29000.0
2010-03-09 11:30:00,47.22,47.26,47.19,47.23,44200.0,25.7516,25.7734,25.7352,25.757,44200.0
2010-03-09 11:40:00,47.23,47.28,47.22,47.28,37100.0,25.757,25.7843,25.7516,25.7843,37100.0
2010-03-09 11:50:00,47.29,47.41,47.28,47.31,33600.0,25.7897,25.8552,25.7843,25.8006,33600.0
2010-03-09 12:00:00,47.31,47.32,47.29,47.3,28100.0,25.8006,25.8061,25.7897,25.7952,28100.0
2010-03-09 12:10:00,47.3,47.44,47.3,47.43,45200.0,25.7952,25.8715,25.7952,25.8661,45200.0
2010-03-09 12:20:00,47.45,47.46,47.43,47.45,20600.0,25.877,25.8824,25.8661,25.877,20600.0
2010-03-09 12:30:00,47.45,47.46,47.36,47.46,29800.0,25.877,25.8824,25.8279,25.8824,29800.0
2010-03-09 12:40:00,47.47,47.5,47.46,47.5,47300.0,25.8879,25.9043,25.8824,25.9043,47300.0
2010-03-09 12:50:00,47.49,47.65,47.48,47.65,42700.0,25.8988,25.9861,25.8933,25.9861,42700.0
2010-03-09 13:00:00,47.65,47.72,47.62,47.65,58500.0,25.9861,26.0242,25.9697,25.9861,58500.0
2010-03-09 13:10:00,47.64,47.68,47.63,47.64,51100.0,25.9806,26.0024,25.9751,25.9806,51100.0
2010-03-09 13:20:00,47.64,47.65,47.59,47.65,34600.0,25.9806,25.9861,25.9533,25.9861,34600.0
2010-03-09 13:30:00,47.65,47.71,47.64,47.65,76700.0,25.9861,26.0188,25.9806,25.9861,76700.0
2010-03-09 13:40:00,47.64,47.65,47.58,47.6,44600.0,25.9806,25.9861,25.9479,25.9588,44600.0
2010-03-09 13:50:00,47.6,47.6,47.48,47.51,54100.0,25.9588,25.9588,25.8933,25.9097,54100.0
2010-03-09 14:00:00,47.5,47.52,47.48,47.49,22100.0,25.9043,25.9152,25.8933,25.8988,22100.0
2010-03-09 14:10:00,47.49,47.51,47.47,47.5,26300.0,25.8988,25.9097,25.8879,25.9043,26300.0
2010-03-09 14:20:00,47.5,47.54,47.49,47.53,48800.0,25.9043,25.9261,25.8988,25.9206,48800.0
2010-03-09 14:30:00,47.53,47.53,47.41,47.43,53600.0,25.9206,25.9206,25.8552,25.8661,53600.0
2010-03-09 14:40:00,47.44,47.44,47.32,47.34,42800.0,25.8715,25.8715,25.8061,25.817,42800.0
2010-03-09 14:50:00,47.34,47.34,47.22,47.26,64600.0,25.817,25.817,25.7516,25.7734,64600.0
2010-03-09 15:00:00,47.26,47.26,47.2,47.25,42700.0,25.7734,25.7734,25.7406,25.7679,42700.0
2010-03-09 15:10:00,47.25,47.25,47.04,47.09,105700.0,25.7679,25.7679,25.6534,25.6807,105700.0
2010-03-09 15:20:00,47.1,47.17,47.0,47.17,113000.0,25.6861,25.7243,25.6316,25.7243,113000.0
2010-03-09 15:30:00,47.16,47.17,47.12,47.14,42800.0,25.7188,25.7243,25.697,25.7079,42800.0
2010-03-09 15:40:00,47.14,47.21,47.13,47.14,98900.0,25.7079,25.7461,25.7025,25.7079,98900.0
2010-03-09 15:50:00,47.14,47.19,47.12,47.14,111700.0,25.7079,25.7352,25.697,25.7079,111700.0
2010-03-10 09:30:00,47.21,47.26,47.07,47.2,131000.0,25.7461,25.7734,25.6698,25.7406,131000.0
2010-03-10 09:40:00,47.19,47.21,47.11,47.14,42800.0,25.7352,25.7461,25.6916,25.7079,42800.0
2010-03-10 09:50:00,47.13,47.15,46.96,47.01,62500.0,25.7025,25.7134,25.6098,25.637,62500.0
2010-03-10 10:00:00,47.01,47.25,47.01,47.24,67900.0,25.637,25.7679,25.637,25.7625,67900.0
2010-03-10 10:10:00,47.25,47.35,47.22,47.25,86900.0,25.7679,25.8225,25.7516,25.7679,86900.0
2010-03-10 10:20:00,47.26,47.44,47.22,47.44,32500.0,25.7734,25.8715,25.7516,25.8715,32500.0
2010-03-10 10:30:00,47.44,47.53,47.43,47.53,64500.0,25.8715,25.9206,25.8661,25.9206,64500.0
2010-03-10 10:40:00,47.54,47.58,47.49,47.49,55600.0,25.9261,25.9479,25.8988,25.8988,55600.0
2010-03-10 10:50:00,47.49,47.55,47.47,47.5,43800.0,25.8988,25.9315,25.8879,25.9043,43800.0
2010-03-10 11:00:00,47.51,47.64,47.51,47.6,59400.0,25.9097,25.9806,25.9097,25.9588,59400.0
2010-03-10 11:10:00,47.59,47.6,47.51,47.56,66300.0,25.9533,25.9588,25.9097,25.937,66300.0
2010-03-10 11:20:00,47.56,47.57,47.47,47.47,34900.0,25.937,25.9424,25.8879,25.8879,34900.0
2010-03-10 11:30:00,47.47,47.54,47.39,47.39,66400.0,25.8879,25.9261,25.8443,25.8443,66400.0
2010-03-10 11:40:00,47.39,47.44,47.35,47.37,63800.0,25.8443,25.8715,25.8225,25.8334,63800.0
2010-03-10 11:50:00,47.39,47.44,47.34,47.42,32100.0,25.8443,25.8715,25.817,25.8606,32100.0
2010-03-10 12:00:00,47.42,47.45,47.31,47.31,57200.0,25.8606,25.877,25.8006,25.8006,57200.0
2010-03-10 12:10:00,47.31,47.32,47.19,47.26,57700.0,25.8006,25.8061,25.7352,25.7734,57700.0
2010-03-10 12:20:00,47.26,47.31,47.2,47.2,22100.0,25.7734,25.8006,25.7406,25.7406,22100.0
2010-03-10 12:30:00,47.2,47.22,47.11,47.21,51400.0,25.7406,25.7516,25.6916,25.7461,51400.0
2010-03-10 12:40:00,47.21,47.29,47.2,47.28,34200.0,25.7461,25.7897,25.7406,25.7843,34200.0
2010-03-10 12:50:00,47.29,47.29,47.22,47.24,64000.0,25.7897,25.7897,25.7516,25.7625,64000.0
2010-03-10 13:00:00,47.23,47.24,47.16,47.21,42100.0,25.757,25.7625,25.7188,25.7461,42100.0
2010-03-10 13:10:00,47.22,47.37,47.19,47.29,65600.0,25.7516,25.8334,25.7352,25.7897,65600.0
2010-03-10 13:20:00,47.28,47.32,47.26,47.3,33800.0,25.7843,25.8061,25.7734,25.7952,33800.0
2010-03-10 13:30:00,47.29,47.32,47.29,47.3,16100.0,25.7897,25.8061,25.7897,25.7952,16100.0
2010-03-10 13:40:00,47.31,47.34,47.3,47.3,18400.0,25.8006,25.817,25.7952,25.7952,18400.0
2010-03-10 13:50:00,47.31,47.32,47.27,47.29,23800.0,25.8006,25.8061,25.7788,25.7897,23800.0
2010-03-10 14:00:00,47.28,47.39,47.27,47.38,31000.0,25.7843,25.8443,25.7788,25.8388,31000.0
2010-03-10 14:10:00,47.37,47.44,47.34,47.43,41800.0,25.8334,25.8715,25.817,25.8661,41800.0
2010-03-10 14:20:00,47.43,47.43,47.39,47.43,44600.0,25.8661,25.8661,25.8443,25.8661,44600.0
2010-03-10 14:30:00,47.43,47.49,47.43,47.47,63100.0,25.8661,25.8988,25.8661,25.8879,63100.0
2010-03-10 14:40:00,47.48,47.53,47.48,47.52,46800.0,25.8933,25.9206,25.8933,25.9152,46800.0
2010-03-10 14:50:00,47.52,47.53,47.37,47.38,65300.0,25.9152,25.9206,25.8334,25.8388,65300.0
2010-03-10 15:00:00,47.39,47.45,47.32,47.45,46100.0,25.8443,25.877,25.8061,25.877,46100.0
2010-03-10 15:10:00,47.46,47.51,47.44,47.48,48900.0,25.8824,25.9097,25.8715,25.8933,48900.0
2010-03-10 15:20:00,47.49,47.52,47.37,47.38,89000.0,25.8988,25.9152,25.8334,25.8388,89000.0
2010-03-10 15:30:00,47.37,47.38,47.29,47.34,94400.0,25.8334,25.8388,25.7897,25.817,94400.0
2010-03-10 15:40:00,47.34,47.48,47.33,47.48,104800.0,25.817,25.8933,25.8115,25.8933,104800.0
2010-03-10 15:50:00,47.48,47.5,47.42,47.44,100400.0,25.8933,25.9043,25.8606,25.8715,100400.0
2010-03-11 09:30:00,47.2,47.29,47.13,47.2,150800.0,25.7406,25.7897,25.7025,25.7406,150800.0
2010-03-11 09:40:00,47.19,47.24,47.14,47.14,91700.0,25.7352,25.7625,25.7079,25.7079,91700.0
2010-03-11 09:50:00,47.12,47.18,47.03,47.15,94100.0,25.697,25.7297,25.6479,25.7134,94100.0
2010-03-11 10:00:00,47.15,47.28,47.15,47.23,44400.0,25.7134,25.7843,25.7134,25.757,44400.0
2010-03-11 10:10:00,47.22,47.25,47.11,47.25,35700.0,25.7516,25.7679,25.6916,25.7679,35700.0
2010-03-11 10:20:00,47.26,47.28,47.17,47.26,71300.0,25.7734,25.7843,25.7243,25.7734,71300.0
2010-03-11 10:30:00,47.28,47.4,47.28,47.36,33200.0,25.7843,25.8497,25.7843,25.8279,33200.0
2010-03-11 10:40:00,47.36,47.43,47.33,47.43,29800.0,25.8279,25.8661,25.8115,25.8661,29800.0
2010-03-11 10:50:00,47.42,47.45,47.37,47.39,45300.0,25.8606,25.877,25.8334,25.8443,45300.0
2010-03-11 11:00:00,47.38,47.42,47.32,47.37,33700.0,25.8388,25.8606,25.8061,25.8334,33700.0
2010-03-11 11:10:00,47.35,47.35,47.29,47.31,33800.0,25.8225,25.8225,25.7897,25.8006,33800.0
2010-03-11 11:20:00,47.32,47.4,47.32,47.34,30000.0,25.8061,25.8497,25.8061,25.817,30000.0
2010-03-11 11:30:00,47.35,47.35,47.27,47.27,36100.0,25.8225,25.8225,25.7788,25.7788,36100.0
2010-03-11 11:40:00,47.27,47.36,47.26,47.34,38600.0,25.7788,25.8279,25.7734,25.817,38600.0
2010-03-11 11:50:00,47.36,47.38,47.34,47.37,26700.0,25.8279,25.8388,25.817,25.8334,26700.0
2010-03-11 12:00:00,47.37,47.37,47.31,47.34,24200.0,25.8334,25.8334,25.8006,25.817,24200.0
2010-03-11 12:10:00,47.32,47.34,47.26,47.32,88100.0,25.8061,25.817,25.7734,25.8061,88100.0
2010-03-11 12:20:00,47.33,47.35,47.3,47.3,60500.0,25.8115,25.8225,25.7952,25.7952,60500.0
2010-03-11 12:30:00,47.31,47.35,47.3,47.34,27800.0,25.8006,25.8225,25.7952,25.817,27800.0
2010-03-11 12:40:00,47.32,47.38,47.32,47.34,15400.0,25.8061,25.8388,25.8061,25.817,15400.0
2010-03-11 12:50:00,47.34,47.36,47.32,47.35,25700.0,25.817,25.8279,25.8061,25.8225,25700.0
2010-03-11 13:00:00,47.34,47.36,47.32,47.35,23200.0,25.817,25.8279,25.8061,25.8225,23200.0
2010-03-11 13:10:00,47.36,47.37,47.34,47.35,17000.0,25.8279,25.8334,25.817,25.8225,17000.0
2010-03-11 13:20:00,47.34,47.4,47.34,47.38,7100.0,25.817,25.8497,25.817,25.8388,7100.0
2010-03-11 13:30:00,47.38,47.46,47.38,47.44,44700.0,25.8388,25.8824,25.8388,25.8715,44700.0
2010-03-11 13:40:00,47.43,47.47,47.42,47.46,28300.0,25.8661,25.8879,25.8606,25.8824,28300.0
2010-03-11 13:50:00,47.47,47.47,47.43,47.43,19200.0,25.8879,25.8879,25.8661,25.8661,19200.0
2010-03-11 14:00:00,47.42,47.44,47.41,47.43,15000.0,25.8606,25.8715,25.8552,25.8661,15000.0
2010-03-11 14:10:00,47.44,47.48,47.41,47.45,62000.0,25.8715,25.8933,25.8552,25.877,62000.0
2010-03-11 14:20:00,47.46,47.49,47.44,47.47,21500.0,25.8824,25.8988,25.8715,25.8879,21500.0
2010-03-11 14:30:00,47.49,47.57,47.48,47.54,40500.0,25.8988,25.9424,25.8933,25.9261,40500.0
2010-03-11 14:40:00,47.54,47.55,47.51,47.52,14700.0,25.9261,25.9315,25.9097,25.9152,14700.0
2010-03-11 14:50:00,47.52,47.53,47.49,47.49,17700.0,25.9152,25.9206,25.8988,25.8988,17700.0
2010-03-11 15:00:00,47.49,47.6,47.49,47.56,60900.0,25.8988,25.9588,25.8988,25.937,60900.0
2010-03-11 15:10:00,47.56,47.63,47.54,47.58,85600.0,25.937,25.9751,25.9261,25.9479,85600.0
2010-03-11 15:20:00,47.56,47.59,47.55,47.57,19400.0,25.937,25.9533,25.9315,25.9424,19400.0
2010-03-11 15:30:00,47.58,47.58,47.52,47.55,27000.0,25.9479,25.9479,25.9152,25.9315,27000.0
2010-03-11 15:40:00,47.56,47.7,47.56,47.7,73600.0,25.937,26.0133,25.937,26.0133,73600.0
2010-03-11 15:50:00,47.69,47.75,47.69,47.72,79600.0,26.0079,26.0406,26.0079,26.0242,79600.0
2010-03-12 09:30:00,48.09,48.11,47.87,47.9,178300.0,26.226,26.2369,26.106,26.1224,178300.0
2010-03-12 09:40:00,47.89,48.03,47.81,48.02,82000.0,26.1169,26.1933,26.0733,26.1878,82000.0
2010-03-12 09:50:00,48.03,48.13,47.98,48.13,87700.0,26.1933,26.2478,26.166,26.2478,87700.0
2010-03-12 10:00:00,48.11,48.11,47.76,47.89,92400.0,26.2369,26.2369,26.046,26.1169,92400.0
2010-03-12 10:10:00,47.9,47.99,47.73,47.8,88000.0,26.1224,26.1715,26.0297,26.0679,88000.0
2010-03-12 10:20:00,47.79,47.89,47.69,47.84,105900.0,26.0624,26.1169,26.0079,26.0897,105900.0
2010-03-12 10:30:00,47.84,48.06,47.83,48.02,93600.0,26.0897,26.2097,26.0842,26.1878,93600.0
2010-03-12 10:40:00,48.02,48.05,47.87,47.88,70900.0,26.1878,26.2042,26.106,26.1115,70900.0
2010-03-12 10:50:00,47.89,48.01,47.88,47.96,68400.0,26.1169,26.1824,26.1115,26.1551,68400.0
2010-03-12 11:00:00,47.95,48.03,47.9,48.01,87600.0,26.1497,26.1933,26.1224,26.1824,87600.0
2010-03-12 11:10:00,48.0,48.13,48.0,48.13,58200.0,26.1769,26.2478,26.1769,26.2478,58200.0
2010-03-12 11:20:00,48.13,48.18,48.11,48.11,32600.0,26.2478,26.2751,26.2369,26.2369,32600.0
2010-03-12 11:30:00,48.11,48.11,48.01,48.07,54400.0,26.2369,26.2369,26.1824,26.2151,54400.0
2010-03-12 11:40:00,48.08,48.1,48.06,48.07,32000.0,26.2206,26.2315,26.2097,26.2151,32000.0
2010-03-12 11:50:00,48.07,48.07,47.99,48.04,38200.0,26.2151,26.2151,26.1715,26.1987,38200.0
2010-03-12 12:00:00,48.04,48.05,47.95,47.96,58700.0,26.1987,26.2042,26.1497,26.1551,58700.0
2010-03-12 12:10:00,47.96,48.02,47.96,48.02,18400.0,26.1551,26.1878,26.1551,26.1878,18400.0
2010-03-12 12:20:00,48.03,48.14,48.01,48.1,24300.0,26.1933,26.2533,26.1824,26.2315,24300.0
2010-03-12 12:30:00,48.09,48.1,48.03,48.07,42000.0,26.226,26.2315,26.1933,26.2151,42000.0
2010-03-12 12:40:00,48.08,48.15,48.07,48.15,22200.0,26.2206,26.2587,26.2151,26.2587,22200.0
2010-03-12 12:50:00,48.15,48.26,48.12,48.19,93000.0,26.2587,26.3187,26.2424,26.2805,93000.0
2010-03-12 13:00:00,48.19,48.2,48.17,48.19,21100.0,26.2805,26.286,26.2696,26.2805,21100.0
2010-03-12 13:10:00,48.2,48.22,48.18,48.19,16000.0,26.286,26.2969,26.2751,26.2805,16000.0
2010-03-12 13:20:00,48.18,48.23,48.18,48.22,13500.0,26.2751,26.3024,26.2751,26.2969,13500.0
2010-03-12 13:30:00,48.22,48.22,48.2,48.21,13300.0,26.2969,26.2969,26.286,26.2915,13300.0
2010-03-12 13:40:00,48.21,48.31,48.18,48.27,41400.0,26.2915,26.346,26.2751,26.3242,41400.0
2010-03-12 13:50:00,48.26,48.27,48.2,48.26,40900.0,26.3187,26.3242,26.286,26.3187,40900.0
2010-03-12 14:00:00,48.26,48.36,48.26,48.34,43100.0,26.3187,26.3733,26.3187,26.3623,43100.0
2010-03-12 14:10:00,48.33,48.36,48.27,48.31,42300.0,26.3569,26.3733,26.3242,26.346,42300.0
2010-03-12 14:20:00,48.32,48.33,48.19,48.2,23300.0,26.3514,26.3569,26.2805,26.286,23300.0
2010-03-12 14:30:00,48.19,48.24,48.13,48.13,94500.0,26.2805,26.3078,26.2478,26.2478,94500.0
2010-03-12 14:40:00,48.14,48.17,48.01,48.12,85700.0,26.2533,26.2696,26.1824,26.2424,85700.0
2010-03-12 14:50:00,48.13,48.13,48.06,48.11,45700.0,26.2478,26.2478,26.2097,26.2369,45700.0
2010-03-12 15:00:00,48.1,48.11,48.02,48.04,36600.0,26.2315,26.2369,26.1878,26.1987,36600.0
2010-03-12 15:10:00,48.04,48.09,47.93,47.95,65100.0,26.1987,26.226,26.1388,26.1497,65100.0
2010-03-12 15:20:00,47.94,47.95,47.85,47.88,82800.0,26.1442,26.1497,26.0951,26.1115,82800.0
2010-03-12 15:30:00,47.87,48.03,47.86,48.02,61500.0,26.106,26.1933,26.1006,26.1878,61500.0
2010-03-12 15:40:00,48.01,48.11,48.0,48.11,59300.0,26.1824,26.2369,26.1769,26.2369,59300.0
2010-03-12 15:50:00,48.11,48.11,48.07,48.11,85700.0,26.2369,26.2369,26.2151,26.2369,85700.0
2010-03-15 09:30:00,47.96,48.17,47.95,48.16,133000.0,26.1551,26.2696,26.1497,26.2642,133000.0
2010-03-15 09:40:00,48.16,48.3,48.12,48.29,135600.0,26.2642,26.3405,26.2424,26.3351,135600.0
2010-03-15 09:50:00,48.3,48.32,48.02,48.02,122700.0,26.3405,26.3514,26.1878,26.1878,122700.0
2010-03-15 10:00:00,48.01,48.16,47.91,48.14,66800.0,26.1824,26.2642,26.1278,26.2533,66800.0
2010-03-15 10:10:00,48.15,48.15,48.01,48.14,90800.0,26.2587,26.2587,26.1824,26.2533,90800.0
2010-03-15 10:20:00,48.14,48.21,48.07,48.1,67400.0,26.2533,26.2915,26.2151,26.2315,67400.0
2010-03-15 10:30:00,48.12,48.12,47.99,48.0,58700.0,26.2424,26.2424,26.1715,26.1769,58700.0
2010-03-15 10:40:00,48.02,48.04,47.96,47.97,42300.0,26.1878,26.1987,26.1551,26.1606,42300.0
2010-03-15 10:50:00,47.98,48.09,47.98,48.09,24500.0,26.166,26.226,26.166,26.226,24500.0
2010-03-15 11:00:00,48.11,48.17,48.01,48.05,46800.0,26.2369,26.2696,26.1824,26.2042,46800.0
2010-03-15 11:10:00,48.05,48.06,47.86,47.94,73800.0,26.2042,26.2097,26.1006,26.1442,73800.0
2010-03-15 11:20:00,47.94,47.94,47.71,47.73,101900.0,26.1442,26.1442,26.0188,26.0297,101900.0
2010-03-15 11:30:00,47.7,47.7,47.56,47.62,62500.0,26.0133,26.0133,25.937,25.9697,62500.0
2010-03-15 11:40:00,47.62,47.66,47.6,47.6,55600.0,25.9697,25.9915,25.9588,25.9588,55600.0
2010-03-15 11:50:00,47.58,47.58,47.48,47.58,43500.0,25.9479,25.9479,25.8933,25.9479,43500.0
2010-03-15 12:00:00,47.57,47.6,47.51,47.6,24900.0,25.9424,25.9588,25.9097,25.9588,24900.0
2010-03-15 12:10:00,47.6,47.61,47.55,47.57,19200.0,25.9588,25.9642,25.9315,25.9424,19200.0
2010-03-15 12:20:00,47.58,47.61,47.51,47.57,25000.0,25.9479,25.9642,25.9097,25.9424,25000.0
2010-03-15 12:30:00,47.56,47.59,47.54,47.57,25400.0,25.937,25.9533,25.9261,25.9424,25400.0
2010-03-15 12:40:00,47.57,47.64,47.57,47.6,30900.0,25.9424,25.9806,25.9424,25.9588,30900.0
2010-03-15 12:50:00,47.6,47.65,47.59,47.64,9300.0,25.9588,25.9861,25.9533,25.9806,9300.0
2010-03-15 13:00:00,47.61,47.67,47.6,47.67,14800.0,25.9642,25.997,25.9588,25.997,14800.0
2010-03-15 13:10:00,47.67,47.69,47.65,47.67,22100.0,25.997,26.0079,25.9861,25.997,22100.0
2010-03-15 13:20:00,47.67,47.69,47.64,47.68,17100.0,25.997,26.0079,25.9806,26.0024,17100.0
2010-03-15 13:30:00,47.68,47.84,47.68,47.84,33500.0,26.0024,26.0897,26.0024,26.0897,33500.0
2010-03-15 13:40:00,47.84,47.84,47.78,47.78,33600.0,26.0897,26.0897,26.057,26.057,33600.0
2010-03-15 13:50:00,47.8,47.82,47.73,47.81,29800.0,26.0679,26.0788,26.0297,26.0733,29800.0
2010-03-15 14:00:00,47.79,47.79,47.63,47.66,35700.0,26.0624,26.0624,25.9751,25.9915,35700.0
2010-03-15 14:10:00,47.66,47.66,47.63,47.64,15800.0,25.9915,25.9915,25.9751,25.9806,15800.0
2010-03-15 14:20:00,47.65,47.66,47.61,47.64,19100.0,25.9861,25.9915,25.9642,25.9806,19100.0
2010-03-15 14:30:00,47.64,47.66,47.58,47.66,59000.0,25.9806,25.9915,25.9479,25.9915,59000.0
2010-03-15 14:40:00,47.66,47.8,47.66,47.77,34700.0,25.9915,26.0679,25.9915,26.0515,34700.0
2010-03-15 14:50:00,47.77,47.83,47.75,47.76,29600.0,26.0515,26.0842,26.0406,26.046,29600.0
2010-03-15 15:00:00,47.76,47.83,47.76,47.79,43400.0,26.046,26.0842,26.046,26.0624,43400.0
2010-03-15 15:10:00,47.8,47.91,47.8,47.89,42000.0,26.0679,26.1278,26.0679,26.1169,42000.0
2010-03-15 15:20:00,47.9,47.92,47.86,47.9,88900.0,26.1224,26.1333,26.1006,26.1224,88900.0
2010-03-15 15:30:00,47.92,48.07,47.92,48.06,79100.0,26.1333,26.2151,26.1333,26.2097,79100.0
2010-03-15 15:40:00,48.07,48.17,48.04,48.16,74800.0,26.2151,26.2696,26.1987,26.2642,74800.0
2010-03-15 15:50:00,48.16,48.16,47.95,47.99,129700.0,26.2642,26.2642,26.1497,26.1715,129700.0
2010-03-16 09:30:00,48.17,48.25,48.1,48.19,178200.0,26.2696,26.3133,26.2315,26.2805,178200.0
2010-03-16 09:40:00,48.19,48.26,48.1,48.23,75400.0,26.2805,26.3187,26.2315,26.3024,75400.0
2010-03-16 09:50:00,48.23,48.36,48.09,48.36,85500.0,26.3024,26.3733,26.226,26.3733,85500.0
2010-03-16 10:00:00,48.36,48.38,48.26,48.26,73500.0,26.3733,26.3842,26.3187,26.3187,73500.0
2010-03-16 10:10:00,48.27,48.27,48.04,48.09,85700.0,26.3242,26.3242,26.1987,26.226,85700.0
2010-03-16 10:20:00,48.08,48.23,48.03,48.22,101700.0,26.2206,26.3024,26.1933,26.2969,101700.0
2010-03-16 10:30:00,48.22,48.31,48.22,48.24,50100.0,26.2969,26.346,26.2969,26.3078,50100.0
2010-03-16 10:40:00,48.26,48.26,48.19,48.26,65000.0,26.3187,26.3187,26.2805,26.3187,65000.0
2010-03-16 10:50:00,48.26,48.44,48.25,48.38,92200.0,26.3187,26.4169,26.3133,26.3842,92200.0
2010-03-16 11:00:00,48.39,48.58,48.39,48.44,123000.0,26.3896,26.4932,26.3896,26.4169,123000.0
2010-03-16 11:10:00,48.44,48.57,48.44,48.57,79200.0,26.4169,26.4878,26.4169,26.4878,79200.0
2010-03-16 11:20:00,48.57,48.6,48.47,48.54,97100.0,26.4878,26.5041,26.4332,26.4714,97100.0
2010-03-16 11:30:00,48.56,48.67,48.53,48.64,96600.0,26.4823,26.5423,26.466,26.526,96600.0
2010-03-16 11:40:00,48.65,48.78,48.65,48.76,71800.0,26.5314,26.6023,26.5314,26.5914,71800.0
2010-03-16 11:50:00,48.76,48.83,48.72,48.83,53800.0,26.5914,26.6296,26.5696,26.6296,53800.0
2010-03-16 12:00:00,48.83,48.83,48.78,48.79,57700.0,26.6296,26.6296,26.6023,26.6078,57700.0
2010-03-16 12:10:00,48.79,48.82,48.77,48.8,51900.0,26.6078,26.6241,26.5969,26.6132,51900.0
2010-03-16 12:20:00,48.8,48.8,48.76,48.78,37000.0,26.6132,26.6132,26.5914,26.6023,37000.0
2010-03-16 12:30:00,48.79,48.8,48.7,48.72,58300.0,26.6078,26.6132,26.5587,26.5696,58300.0
2010-03-16 12:40:00,48.72,48.73,48.64,48.7,69900.0,26.5696,26.575,26.526,26.5587,69900.0
2010-03-16 12:50:00,48.71,48.71,48.66,48.68,42900.0,26.5641,26.5641,26.5369,26.5478,42900.0
2010-03-16 13:00:00,48.68,48.74,48.67,48.7,60200.0,26.5478,26.5805,26.5423,26.5587,60200.0
2010-03-16 13:10:00,48.7,48.7,48.65,48.68,45800.0,26.5587,26.5587,26.5314,26.5478,45800.0
2010-03-16 13:20:00,48.67,48.69,48.65,48.67,36000.0,26.5423,26.5532,26.5314,26.5423,36000.0
2010-03-16 13:30:00,48.67,48.7,48.65,48.69,39800.0,26.5423,26.5587,26.5314,26.5532,39800.0
2010-03-16 13:40:00,48.69,48.76,48.69,48.75,72000.0,26.5532,26.5914,26.5532,26.5859,72000.0
2010-03-16 13:50:00,48.74,48.78,48.74,48.77,65900.0,26.5805,26.6023,26.5805,26.5969,65900.0
2010-03-16 14:00:00,48.76,48.77,48.68,48.68,67800.0,26.5914,26.5969,26.5478,26.5478,67800.0
2010-03-16 14:10:00,48.68,48.82,48.66,48.76,141000.0,26.5478,26.6241,26.5369,26.5914,141000.0
2010-03-16 14:20:00,48.76,48.83,48.74,48.78,159400.0,26.5914,26.6296,26.5805,26.6023,159400.0
2010-03-16 14:30:00,48.78,48.79,48.64,48.67,149500.0,26.6023,26.6078,26.526,26.5423,149500.0
2010-03-16 14:40:00,48.67,48.76,48.56,48.72,155300.0,26.5423,26.5914,26.4823,26.5696,155300.0
2010-03-16 14:50:00,48.72,48.85,48.67,48.83,114400.0,26.5696,26.6405,26.5423,26.6296,114400.0
2010-03-16 15:00:00,48.83,48.9,48.78,48.84,124700.0,26.6296,26.6677,26.6023,26.635,124700.0
2010-03-16 15:10:00,48.84,48.96,48.82,48.91,100800.0,26.635,26.7005,26.6241,26.6732,100800.0
2010-03-16 15:20:00,48.9,49.06,48.87,49.04,155400.0,26.6677,26.755,26.6514,26.7441,155400.0
2010-03-16 15:30:00,49.04,49.09,48.98,49.06,169900.0,26.7441,26.7714,26.7114,26.755,169900.0
2010-03-16 15:40:00,49.07,49.16,48.99,49.13,156500.0,26.7605,26.8095,26.7168,26.7932,156500.0
2010-03-16 15:50:00,49.13,49.28,49.11,49.13,331400.0,26.7932,26.875,26.7823,26.7932,331400.0
2010-03-17 09:30:00,49.35,49.4,49.15,49.18,166600.0,26.9132,26.9404,26.8041,26.8204,166600.0
2010-03-17 09:40:00,49.19,49.34,49.19,49.31,58900.0,26.8259,26.9077,26.8259,26.8913,58900.0
2010-03-17 09:50:00,49.31,49.44,49.25,49.39,156200.0,26.8913,26.9622,26.8586,26.935,156200.0
2010-03-17 10:00:00,49.39,49.54,49.39,49.43,118100.0,26.935,27.0168,26.935,26.9568,118100.0
2010-03-17 10:10:00,49.42,49.45,49.34,49.44,62000.0,26.9513,26.9677,26.9077,26.9622,62000.0
2010-03-17 10:20:00,49.45,49.47,49.3,49.31,71700.0,26.9677,26.9786,26.8859,26.8913,71700.0
2010-03-17 10:30:00,49.32,49.43,49.32,49.4,120100.0,26.8968,26.9568,26.8968,26.9404,120100.0
2010-03-17 10:40:00,49.41,49.51,49.39,49.4,67300.0,26.9459,27.0004,26.935,26.9404,67300.0
2010-03-17 10:50:00,49.39,49.47,49.39,49.46,134400.0,26.935,26.9786,26.935,26.9731,134400.0
2010-03-17 11:00:00,49.46,49.49,49.44,49.49,63800.0,26.9731,26.9895,26.9622,26.9895,63800.0
2010-03-17 11:10:00,49.48,49.62,49.47,49.61,111900.0,26.9841,27.0604,26.9786,27.0549,111900.0
2010-03-17 11:20:00,49.6,49.65,49.52,49.53,111700.0,27.0495,27.0768,27.0059,27.0113,111700.0
2010-03-17 11:30:00,49.53,49.57,49.53,49.56,46300.0,27.0113,27.0331,27.0113,27.0277,46300.0
2010-03-17 11:40:00,49.56,49.67,49.55,49.57,123100.0,27.0277,27.0877,27.0222,27.0331,123100.0
2010-03-17 11:50:00,49.55,49.58,49.52,49.54,56100.0,27.0222,27.0386,27.0059,27.0168,56100.0
2010-03-17 12:00:00,49.55,49.58,49.53,49.57,41900.0,27.0222,27.0386,27.0113,27.0331,41900.0
2010-03-17 12:10:00,49.57,49.64,49.56,49.61,61500.0,27.0331,27.0713,27.0277,27.0549,61500.0
2010-03-17 12:20:00,49.61,49.63,49.59,49.61,61900.0,27.0549,27.0659,27.044,27.0549,61900.0
2010-03-17 12:30:00,49.6,49.65,49.6,49.62,73000.0,27.0495,27.0768,27.0495,27.0604,73000.0
2010-03-17 12:40:00,49.62,49.63,49.61,49.62,35200.0,27.0604,27.0659,27.0549,27.0604,35200.0
2010-03-17 12:50:00,49.62,49.65,49.6,49.63,54700.0,27.0604,27.0768,27.0495,27.0659,54700.0
2010-03-17 13:00:00,49.63,49.64,49.6,49.61,40100.0,27.0659,27.0713,27.0495,27.0549,40100.0
2010-03-17 13:10:00,49.61,49.63,49.59,49.61,39400.0,27.0549,27.0659,27.044,27.0549,39400.0
2010-03-17 13:20:00,49.61,49.69,49.6,49.67,44700.0,27.0549,27.0986,27.0495,27.0877,44700.0
2010-03-17 13:30:00,49.68,49.88,49.67,49.83,77800.0,27.0931,27.2022,27.0877,27.1749,77800.0
2010-03-17 13:40:00,49.82,49.86,49.8,49.8,60700.0,27.1695,27.1913,27.1586,27.1586,60700.0
2010-03-17 13:50:00,49.8,49.95,49.77,49.95,59900.0,27.1586,27.2404,27.1422,27.2404,59900.0
2010-03-17 14:00:00,49.96,49.96,49.88,49.89,49600.0,27.2458,27.2458,27.2022,27.2076,49600.0
2010-03-17 14:10:00,49.89,49.91,49.85,49.88,37900.0,27.2076,27.2186,27.1858,27.2022,37900.0
2010-03-17 14:20:00,49.88,49.88,49.82,49.86,52200.0,27.2022,27.2022,27.1695,27.1913,52200.0
2010-03-17 14:30:00,49.86,49.9,49.79,49.83,72600.0,27.1913,27.2131,27.1531,27.1749,72600.0
2010-03-17 14:40:00,49.83,49.85,49.8,49.84,38800.0,27.1749,27.1858,27.1586,27.1804,38800.0
2010-03-17 14:50:00,49.83,49.84,49.69,49.69,110400.0,27.1749,27.1804,27.0986,27.0986,110400.0
2010-03-17 15:00:00,49.68,49.85,49.67,49.83,104800.0,27.0931,27.1858,27.0877,27.1749,104800.0
2010-03-17 15:10:00,49.83,49.83,49.59,49.6,187100.0,27.1749,27.1749,27.044,27.0495,187100.0
2010-03-17 15:20:00,49.6,49.64,49.48,49.6,256200.0,27.0495,27.0713,26.9841,27.0495,256200.0
2010-03-17 15:30:00,49.6,49.69,49.54,49.67,130500.0,27.0495,27.0986,27.0168,27.0877,130500.0
2010-03-17 15:40:00,49.67,49.9,49.62,49.84,113300.0,27.0877,27.2131,27.0604,27.1804,113300.0
2010-03-17 15:50:00,49.84,49.86,49.76,49.81,131000.0,27.1804,27.1913,27.1368,27.164,131000.0
2010-03-18 09:30:00,49.7,49.83,49.63,49.75,155400.0,27.104,27.1749,27.0659,27.1313,155400.0
2010-03-18 09:40:00,49.75,49.77,49.63,49.69,103800.0,27.1313,27.1422,27.0659,27.0986,103800.0
2010-03-18 09:50:00,49.7,49.75,49.65,49.7,71800.0,27.104,27.1313,27.0768,27.104,71800.0
2010-03-18 10:00:00,49.7,49.87,49.6,49.64,69300.0,27.104,27.1967,27.0495,27.0713,69300.0
2010-03-18 10:10:00,49.64,49.79,49.63,49.79,51200.0,27.0713,27.1531,27.0659,27.1531,51200.0
2010-03-18 10:20:00,49.79,49.81,49.74,49.74,25900.0,27.1531,27.164,27.1258,27.1258,25900.0
2010-03-18 10:30:00,49.74,49.75,49.67,49.72,32200.0,27.1258,27.1313,27.0877,27.1149,32200.0
2010-03-18 10:40:00,49.72,49.82,49.71,49.8,43700.0,27.1149,27.1695,27.1095,27.1586,43700.0
2010-03-18 10:50:00,49.8,49.93,49.8,49.93,51300.0,27.1586,27.2295,27.1586,27.2295,51300.0
2010-03-18 11:00:00,49.93,50.06,49.92,49.99,62100.0,27.2295,27.3004,27.224,27.2622,62100.0
2010-03-18 11:10:00,49.99,50.03,49.98,50.01,42200.0,27.2622,27.284,27.2567,27.2731,42200.0
2010-03-18 11:20:00,50.01,50.02,49.89,49.91,69500.0,27.2731,27.2785,27.2076,27.2186,69500.0
2010-03-18 11:30:00,49.91,50.0,49.9,49.9,66500.0,27.2186,27.2676,27.2131,27.2131,66500.0
2010-03-18 11:40:00,49.9,49.9,49.76,49.89,163500.0,27.2131,27.2131,27.1368,27.2076,163500.0
2010-03-18 11:50:00,49.87,49.88,49.69,49.7,91000.0,27.1967,27.2022,27.0986,27.104,91000.0
2010-03-18 12:00:00,49.7,49.75,49.62,49.75,70100.0,27.104,27.1313,27.0604,27.1313,70100.0
2010-03-18 12:10:00,49.75,49.78,49.67,49.73,57300.0,27.1313,27.1477,27.0877,27.1204,57300.0
2010-03-18 12:20:00,49.72,49.81,49.72,49.79,69000.0,27.1149,27.164,27.1149,27.1531,69000.0
2010-03-18 12:30:00,49.8,49.81,49.7,49.71,29600.0,27.1586,27.164,27.104,27.1095,29600.0
2010-03-18 12:40:00,49.71,49.73,49.65,49.71,52900.0,27.1095,27.1204,27.0768,27.1095,52900.0
2010-03-18 12:50:00,49.72,49.72,49.65,49.66,27700.0,27.1149,27.1149,27.0768,27.0822,27700.0
2010-03-18 13:00:00,49.66,49.73,49.65,49.71,34100.0,27.0822,27.1204,27.0768,27.1095,34100.0
2010-03-18 13:10:00,49.72,49.76,49.72,49.74,31900.0,27.1149,27.1368,27.1149,27.1258,31900.0
2010-03-18 13:20:00,49.74,49.74,49.72,49.73,9100.0,27.1258,27.1258,27.1149,27.1204,9100.0
2010-03-18 13:30:00,49.72,49.74,49.7,49.7,20100.0,27.1149,27.1258,27.104,27.104,20100.0
2010-03-18 13:40:00,49.71,49.71,49.66,49.66,13500.0,27.1095,27.1095,27.0822,27.0822,13500.0
2010-03-18 13:50:00,49.65,49.65,49.51,49.56,49900.0,27.0768,27.0768,27.0004,27.0277,49900.0
2010-03-18 14:00:00,49.57,49.62,49.55,49.57,45300.0,27.0331,27.0604,27.0222,27.0331,45300.0
2010-03-18 14:10:00,49.57,49.58,49.54,49.56,38400.0,27.0331,27.0386,27.0168,27.0277,38400.0
2010-03-18 14:20:00,49.56,49.63,49.56,49.63,27900.0,27.0277,27.0659,27.0277,27.0659,27900.0
2010-03-18 14:30:00,49.63,49.77,49.62,49.65,38400.0,27.0659,27.1422,27.0604,27.0768,38400.0
2010-03-18 14:40:00,49.65,49.68,49.59,49.62,59900.0,27.0768,27.0931,27.044,27.0604,59900.0
2010-03-18 14:50:00,49.62,49.63,49.57,49.62,30400.0,27.0604,27.0659,27.0331,27.0604,30400.0
2010-03-18 15:00:00,49.63,49.7,49.62,49.66,48700.0,27.0659,27.104,27.0604,27.0822,48700.0
2010-03-18 15:10:00,49.65,49.69,49.57,49.67,86700.0,27.0768,27.0986,27.0331,27.0877,86700.0
2010-03-18 15:20:00,49.66,49.72,49.64,49.71,66200.0,27.0822,27.1149,27.0713,27.1095,66200.0
2010-03-18 15:30:00,49.7,49.77,49.67,49.72,47000.0,27.104,27.1422,27.0877,27.1149,47000.0
2010-03-18 15:40:00,49.72,49.73,49.65,49.69,55500.0,27.1149,27.1204,27.0768,27.0986,55500.0
2010-03-18 15:50:00,49.69,49.72,49.58,49.61,235600.0,27.0986,27.1149,27.0386,27.0549,235600.0
2010-03-19 09:30:00,49.61,49.81,49.58,49.62,152400.0,27.0549,27.164,27.0386,27.0604,152400.0
2010-03-19 09:40:00,49.64,49.64,49.27,49.51,160100.0,27.0713,27.0713,26.8695,27.0004,160100.0
2010-03-19 09:50:00,49.51,49.6,49.46,49.5,68900.0,27.0004,27.0495,26.9731,26.995,68900.0
2010-03-19 10:00:00,49.5,49.52,49.35,49.38,127700.0,26.995,27.0059,26.9132,26.9295,127700.0
2010-03-19 10:10:00,49.39,49.47,49.26,49.35,129300.0,26.935,26.9786,26.8641,26.9132,129300.0
2010-03-19 10:20:00,49.35,49.35,49.19,49.23,166200.0,26.9132,26.9132,26.8259,26.8477,166200.0
2010-03-19 10:30:00,49.23,49.23,49.02,49.17,130100.0,26.8477,26.8477,26.7332,26.815,130100.0
2010-03-19 10:40:00,49.17,49.2,49.12,49.19,73000.0,26.815,26.8314,26.7877,26.8259,73000.0
2010-03-19 10:50:00,49.18,49.19,49.13,49.14,31200.0,26.8204,26.8259,26.7932,26.7986,31200.0
2010-03-19 11:00:00,49.13,49.15,49.09,49.13,30400.0,26.7932,26.8041,26.7714,26.7932,30400.0
2010-03-19 11:10:00,49.13,49.14,49.0,49.09,85200.0,26.7932,26.7986,26.7223,26.7714,85200.0
2010-03-19 11:20:00,49.09,49.12,49.02,49.06,53900.0,26.7714,26.7877,26.7332,26.755,53900.0
2010-03-19 11:30:00,49.06,49.12,49.04,49.1,43400.0,26.755,26.7877,26.7441,26.7768,43400.0
2010-03-19 11:40:00,49.12,49.2,49.12,49.19,37800.0,26.7877,26.8314,26.7877,26.8259,37800.0
2010-03-19 11:50:00,49.2,49.24,49.14,49.14,37600.0,26.8314,26.8532,26.7986,26.7986,37600.0
2010-03-19 12:00:00,49.15,49.23,49.11,49.2,31300.0,26.8041,26.8477,26.7823,26.8314,31300.0
2010-03-19 12:10:00,49.2,49.22,49.14,49.14,18900.0,26.8314,26.8423,26.7986,26.7986,18900.0
2010-03-19 12:20:00,49.14,49.23,49.14,49.19,34400.0,26.7986,26.8477,26.7986,26.8259,34400.0
2010-03-19 12:30:00,49.2,49.21,49.16,49.19,25800.0,26.8314,26.8368,26.8095,26.8259,25800.0
2010-03-19 12:40:00,49.19,49.23,49.13,49.16,21100.0,26.8259,26.8477,26.7932,26.8095,21100.0
2010-03-19 12:50:00,49.16,49.2,49.14,49.2,32300.0,26.8095,26.8314,26.7986,26.8314,32300.0
2010-03-19 13:00:00,49.22,49.26,49.19,49.2,18700.0,26.8423,26.8641,26.8259,26.8314,18700.0
2010-03-19 13:10:00,49.2,49.24,49.17,49.22,16700.0,26.8314,26.8532,26.815,26.8423,16700.0
2010-03-19 13:20:00,49.23,49.23,49.15,49.2,23400.0,26.8477,26.8477,26.8041,26.8314,23400.0
2010-03-19 13:30:00,49.21,49.21,49.1,49.1,21000.0,26.8368,26.8368,26.7768,26.7768,21000.0
2010-03-19 13:40:00,49.1,49.16,49.09,49.15,26400.0,26.7768,26.8095,26.7714,26.8041,26400.0
2010-03-19 13:50:00,49.15,49.17,49.09,49.13,25700.0,26.8041,26.815,26.7714,26.7932,25700.0
2010-03-19 14:00:00,49.15,49.17,49.1,49.16,42600.0,26.8041,26.815,26.7768,26.8095,42600.0
2010-03-19 14:10:00,49.17,49.17,49.12,49.14,41500.0,26.815,26.815,26.7877,26.7986,41500.0
2010-03-19 14:20:00,49.15,49.19,49.13,49.16,46100.0,26.8041,26.8259,26.7932,26.8095,46100.0
2010-03-19 14:30:00,49.16,49.16,49.12,49.13,64900.0,26.8095,26.8095,26.7877,26.7932,64900.0
2010-03-19 14:40:00,49.13,49.18,49.1,49.17,45700.0,26.7932,26.8204,26.7768,26.815,45700.0
2010-03-19 14:50:00,49.17,49.17,49.1,49.1,27900.0,26.815,26.815,26.7768,26.7768,27900.0
2010-03-19 15:00:00,49.1,49.18,49.1,49.16,45300.0,26.7768,26.8204,26.7768,26.8095,45300.0
2010-03-19 15:10:00,49.15,49.17,49.14,49.17,42400.0,26.8041,26.815,26.7986,26.815,42400.0
2010-03-19 15:20:00,49.17,49.19,49.15,49.17,46500.0,26.815,26.8259,26.8041,26.815,46500.0
2010-03-19 15:30:00,49.16,49.2,49.05,49.13,118600.0,26.8095,26.8314,26.7496,26.7932,118600.0
2010-03-19 15:40:00,49.13,49.21,49.05,49.16,164100.0,26.7932,26.8368,26.7496,26.8095,164100.0
2010-03-19 15:50:00,49.16,49.19,49.03,49.05,225700.0,26.8095,26.8259,26.7386,26.7496,225700.0
2010-03-22 09:30:00,48.71,48.96,48.62,48.92,170500.0,26.5641,26.7005,26.515,26.6787,170500.0
2010-03-22 09:40:00,48.92,49.15,48.9,49.03,203400.0,26.6787,26.8041,26.6677,26.7386,203400.0
2010-03-22 09:50:00,49.04,49.1,48.94,48.95,87600.0,26.7441,26.7768,26.6896,26.695,87600.0
2010-03-22 10:00:00,48.95,49.04,48.87,49.04,91000.0,26.695,26.7441,26.6514,26.7441,91000.0
2010-03-22 10:10:00,49.03,49.04,48.92,48.93,46700.0,26.7386,26.7441,26.6787,26.6841,46700.0
2010-03-22 10:20:00,48.94,49.13,48.94,49.1,107900.0,26.6896,26.7932,26.6896,26.7768,107900.0
2010-03-22 10:30:00,49.11,49.24,49.11,49.19,85200.0,26.7823,26.8532,26.7823,26.8259,85200.0
2010-03-22 10:40:00,49.19,49.26,49.16,49.18,57700.0,26.8259,26.8641,26.8095,26.8204,57700.0
2010-03-22 10:50:00,49.18,49.24,49.18,49.19,66400.0,26.8204,26.8532,26.8204,26.8259,66400.0
2010-03-22 11:00:00,49.2,49.23,49.15,49.17,61500.0,26.8314,26.8477,26.8041,26.815,61500.0
2010-03-22 11:10:00,49.17,49.18,49.11,49.12,30700.0,26.815,26.8204,26.7823,26.7877,30700.0
2010-03-22 11:20:00,49.09,49.15,49.09,49.13,35400.0,26.7714,26.8041,26.7714,26.7932,35400.0
2010-03-22 11:30:00,49.14,49.16,49.1,49.14,52800.0,26.7986,26.8095,26.7768,26.7986,52800.0
2010-03-22 11:40:00,49.15,49.21,49.12,49.17,74600.0,26.8041,26.8368,26.7877,26.815,74600.0
2010-03-22 11:50:00,49.18,49.36,49.18,49.36,80600.0,26.8204,26.9186,26.8204,26.9186,80600.0
2010-03-22 12:00:00,49.36,49.37,49.24,49.28,87100.0,26.9186,26.9241,26.8532,26.875,87100.0
2010-03-22 12:10:00,49.28,49.32,49.24,49.28,44600.0,26.875,26.8968,26.8532,26.875,44600.0
2010-03-22 12:20:00,49.28,49.36,49.28,49.35,42500.0,26.875,26.9186,26.875,26.9132,42500.0
2010-03-22 12:30:00,49.35,49.42,49.35,49.38,67700.0,26.9132,26.9513,26.9132,26.9295,67700.0
2010-03-22 12:40:00,49.39,49.41,49.32,49.38,38000.0,26.935,26.9459,26.8968,26.9295,38000.0
2010-03-22 12:50:00,49.37,49.47,49.36,49.46,51900.0,26.9241,26.9786,26.9186,26.9731,51900.0
2010-03-22 13:00:00,49.45,49.58,49.45,49.58,39600.0,26.9677,27.0386,26.9677,27.0386,39600.0
2010-03-22 13:10:00,49.58,49.65,49.56,49.6,56500.0,27.0386,27.0768,27.0277,27.0495,56500.0
2010-03-22 13:20:00,49.61,49.63,49.52,49.52,23300.0,27.0549,27.0659,27.0059,27.0059,23300.0
2010-03-22 13:30:00,49.53,49.54,49.5,49.5,23000.0,27.0113,27.0168,26.995,26.995,23000.0
2010-03-22 13:40:00,49.5,49.51,49.47,49.48,34300.0,26.995,27.0004,26.9786,26.9841,34300.0
2010-03-22 13:50:00,49.49,49.52,49.49,49.49,33800.0,26.9895,27.0059,26.9895,26.9895,33800.0
2010-03-22 14:00:00,49.49,49.51,49.43,49.45,49600.0,26.9895,27.0004,26.9568,26.9677,49600.0
2010-03-22 14:10:00,49.44,49.49,49.36,49.47,61000.0,26.9622,26.9895,26.9186,26.9786,61000.0
2010-03-22 14:20:00,49.48,49.52,49.46,49.51,64800.0,26.9841,27.0059,26.9731,27.0004,64800.0
2010-03-22 14:30:00,49.52,49.58,49.52,49.57,53500.0,27.0059,27.0386,27.0059,27.0331,53500.0
2010-03-22 14:40:00,49.56,49.58,49.54,49.56,55500.0,27.0277,27.0386,27.0168,27.0277,55500.0
2010-03-22 14:50:00,49.57,49.57,49.48,49.48,59700.0,27.0331,27.0331,26.9841,26.9841,59700.0
2010-03-22 15:00:00,49.49,49.54,49.49,49.52,92300.0,26.9895,27.0168,26.9895,27.0059,92300.0
2010-03-22 15:10:00,49.53,49.66,49.53,49.65,129400.0,27.0113,27.0822,27.0113,27.0768,129400.0
2010-03-22 15:20:00,49.66,49.81,49.66,49.74,123800.0,27.0822,27.164,27.0822,27.1258,123800.0
2010-03-22 15:30:00,49.74,49.76,49.6,49.61,59900.0,27.1258,27.1368,27.0495,27.0549,59900.0
2010-03-22 15:40:00,49.64,49.78,49.64,49.77,168000.0,27.0713,27.1477,27.0713,27.1422,168000.0
2010-03-22 15:50:00,49.76,49.77,49.62,49.64,154700.0,27.1368,27.1422,27.0604,27.0713,154700.0
2010-03-23 09:30:00,49.66,49.74,49.31,49.48,194500.0,27.0822,27.1258,26.8913,26.9841,194500.0
2010-03-23 09:40:00,49.47,49.51,49.33,49.48,133300.0,26.9786,27.0004,26.9022,26.9841,133300.0
2010-03-23 09:50:00,49.48,49.49,49.4,49.48,87400.0,26.9841,26.9895,26.9404,26.9841,87400.0
2010-03-23 10:00:00,49.47,49.52,49.35,49.49,123400.0,26.9786,27.0059,26.9132,26.9895,123400.0
2010-03-23 10:10:00,49.47,49.66,49.46,49.59,77800.0,26.9786,27.0822,26.9731,27.044,77800.0
2010-03-23 10:20:00,49.55,49.59,49.49,49.52,69800.0,27.0222,27.044,26.9895,27.0059,69800.0
2010-03-23 10:30:00,49.51,49.53,49.39,49.44,48900.0,27.0004,27.0113,26.935,26.9622,48900.0
2010-03-23 10:40:00,49.44,49.44,49.36,49.4,69800.0,26.9622,26.9622,26.9186,26.9404,69800.0
2010-03-23 10:50:00,49.4,49.47,49.4,49.45,49000.0,26.9404,26.9786,26.9404,26.9677,49000.0
2010-03-23 11:00:00,49.44,49.44,49.28,49.34,76300.0,26.9622,26.9622,26.875,26.9077,76300.0
2010-03-23 11:10:00,49.34,49.34,49.25,49.25,74700.0,26.9077,26.9077,26.8586,26.8586,74700.0
2010-03-23 11:20:00,49.26,49.3,49.17,49.28,98500.0,26.8641,26.8859,26.815,26.875,98500.0
2010-03-23 11:30:00,49.28,49.29,49.12,49.12,64100.0,26.875,26.8804,26.7877,26.7877,64100.0
2010-03-23 11:40:00,49.13,49.22,49.07,49.13,93200.0,26.7932,26.8423,26.7605,26.7932,93200.0
2010-03-23 11:50:00,49.13,49.14,49.09,49.1,54000.0,26.7932,26.7986,26.7714,26.7768,54000.0
2010-03-23 12:00:00,49.11,49.16,49.09,49.11,81000.0,26.7823,26.8095,26.7714,26.7823,81000.0
2010-03-23 12:10:00,49.1,49.2,49.1,49.16,70300.0,26.7768,26.8314,26.7768,26.8095,70300.0
2010-03-23 12:20:00,49.16,49.16,49.1,49.12,48300.0,26.8095,26.8095,26.7768,26.7877,48300.0
2010-03-23 12:30:00,49.12,49.14,49.08,49.14,44400.0,26.7877,26.7986,26.7659,26.7986,44400.0
2010-03-23 12:40:00,49.14,49.15,49.08,49.09,28000.0,26.7986,26.8041,26.7659,26.7714,28000.0
2010-03-23 12:50:00,49.08,49.11,49.08,49.09,16500.0,26.7659,26.7823,26.7659,26.7714,16500.0
2010-03-23 13:00:00,49.09,49.15,49.09,49.1,39300.0,26.7714,26.8041,26.7714,26.7768,39300.0
2010-03-23 13:10:00,49.1,49.17,49.09,49.14,32900.0,26.7768,26.815,26.7714,26.7986,32900.0
2010-03-23 13:20:00,49.16,49.21,49.15,49.19,44600.0,26.8095,26.8368,26.8041,26.8259,44600.0
2010-03-23 13:30:00,49.19,49.21,49.16,49.2,31300.0,26.8259,26.8368,26.8095,26.8314,31300.0
2010-03-23 13:40:00,49.2,49.2,49.14,49.17,38000.0,26.8314,26.8314,26.7986,26.815,38000.0
2010-03-23 13:50:00,49.16,49.18,49.15,49.15,25900.0,26.8095,26.8204,26.8041,26.8041,25900.0
2010-03-23 14:00:00,49.15,49.23,49.15,49.21,45700.0,26.8041,26.8477,26.8041,26.8368,45700.0
2010-03-23 14:10:00,49.22,49.24,49.21,49.23,31700.0,26.8423,26.8532,26.8368,26.8477,31700.0
2010-03-23 14:20:00,49.23,49.35,49.22,49.35,40000.0,26.8477,26.9132,26.8423,26.9132,40000.0
2010-03-23 14:30:00,49.35,49.36,49.3,49.32,67600.0,26.9132,26.9186,26.8859,26.8968,67600.0
2010-03-23 14:40:00,49.31,49.37,49.31,49.33,44300.0,26.8913,26.9241,26.8913,26.9022,44300.0
2010-03-23 14:50:00,49.33,49.35,49.31,49.34,46200.0,26.9022,26.9132,26.8913,26.9077,46200.0
2010-03-23 15:00:00,49.33,49.47,49.3,49.47,89300.0,26.9022,26.9786,26.8859,26.9786,89300.0
2010-03-23 15:10:00,49.46,49.55,49.44,49.54,108300.0,26.9731,27.0222,26.9622,27.0168,108300.0
2010-03-23 15:20:00,49.53,49.64,49.52,49.62,75500.0,27.0113,27.0713,27.0059,27.0604,75500.0
2010-03-23 15:30:00,49.62,49.64,49.55,49.6,87700.0,27.0604,27.0713,27.0222,27.0495,87700.0
2010-03-23 15:40:00,49.59,49.62,49.54,49.61,81700.0,27.044,27.0604,27.0168,27.0549,81700.0
2010-03-23 15:50:00,49.6,49.6,49.52,49.52,164400.0,27.0495,27.0495,27.0059,27.0059,164400.0
2010-03-24 09:30:00,49.37,49.59,49.31,49.54,139600.0,26.9241,27.044,26.8913,27.0168,139600.0
2010-03-24 09:40:00,49.53,49.7,49.51,49.7,72000.0,27.0113,27.104,27.0004,27.104,72000.0
2010-03-24 09:50:00,49.71,49.72,49.56,49.68,113900.0,27.1095,27.1149,27.0277,27.0931,113900.0
2010-03-24 10:00:00,49.66,49.66,49.42,49.62,100000.0,27.0822,27.0822,26.9513,27.0604,100000.0
2010-03-24 10:10:00,49.64,49.74,49.61,49.71,103800.0,27.0713,27.1258,27.0549,27.1095,103800.0
2010-03-24 10:20:00,49.71,49.8,49.56,49.59,147600.0,27.1095,27.1586,27.0277,27.044,147600.0
2010-03-24 10:30:00,49.59,49.74,49.56,49.7,88400.0,27.044,27.1258,27.0277,27.104,88400.0
2010-03-24 10:40:00,49.71,49.74,49.65,49.74,76800.0,27.1095,27.1258,27.0768,27.1258,76800.0
2010-03-24 10:50:00,49.73,49.75,49.67,49.67,67200.0,27.1204,27.1313,27.0877,27.0877,67200.0
2010-03-24 11:00:00,49.68,49.72,49.57,49.59,73700.0,27.0931,27.1149,27.0331,27.044,73700.0
2010-03-24 11:10:00,49.6,49.63,49.51,49.63,113300.0,27.0495,27.0659,27.0004,27.0659,113300.0
2010-03-24 11:20:00,49.62,49.76,49.58,49.75,97400.0,27.0604,27.1368,27.0386,27.1313,97400.0
2010-03-24 11:30:00,49.77,49.81,49.65,49.71,72000.0,27.1422,27.164,27.0768,27.1095,72000.0
2010-03-24 11:40:00,49.72,49.77,49.66,49.66,45400.0,27.1149,27.1422,27.0822,27.0822,45400.0
2010-03-24 11:50:00,49.67,49.78,49.62,49.78,43100.0,27.0877,27.1477,27.0604,27.1477,43100.0
2010-03-24 12:00:00,49.78,49.9,49.78,49.86,57900.0,27.1477,27.2131,27.1477,27.1913,57900.0
2010-03-24 12:10:00,49.85,49.92,49.84,49.89,67400.0,27.1858,27.224,27.1804,27.2076,67400.0
2010-03-24 12:20:00,49.88,49.97,49.88,49.96,43600.0,27.2022,27.2513,27.2022,27.2458,43600.0
2010-03-24 12:30:00,49.96,50.08,49.96,50.06,56700.0,27.2458,27.3113,27.2458,27.3004,56700.0
2010-03-24 12:40:00,50.05,50.14,50.04,50.13,41900.0,27.2949,27.344,27.2894,27.3385,41900.0
2010-03-24 12:50:00,50.14,50.15,50.04,50.06,36000.0,27.344,27.3494,27.2894,27.3004,36000.0
2010-03-24 13:00:00,50.05,50.06,49.83,49.95,116400.0,27.2949,27.3004,27.1749,27.2404,116400.0
2010-03-24 13:10:00,49.96,49.99,49.79,49.83,59600.0,27.2458,27.2622,27.1531,27.1749,59600.0
2010-03-24 13:20:00,49.82,49.9,49.81,49.87,57100.0,27.1695,27.2131,27.164,27.1967,57100.0
2010-03-24 13:30:00,49.87,49.93,49.85,49.86,49000.0,27.1967,27.2295,27.1858,27.1913,49000.0
2010-03-24 13:40:00,49.86,49.89,49.65,49.67,82200.0,27.1913,27.2076,27.0768,27.0877,82200.0
2010-03-24 13:50:00,49.67,49.77,49.62,49.77,105100.0,27.0877,27.1422,27.0604,27.1422,105100.0
2010-03-24 14:00:00,49.76,49.83,49.74,49.79,64700.0,27.1368,27.1749,27.1258,27.1531,64700.0
2010-03-24 14:10:00,49.8,49.89,49.79,49.84,55800.0,27.1586,27.2076,27.1531,27.1804,55800.0
2010-03-24 14:20:00,49.83,49.93,49.83,49.89,56400.0,27.1749,27.2295,27.1749,27.2076,56400.0
2010-03-24 14:30:00,49.9,49.93,49.82,49.83,51100.0,27.2131,27.2295,27.1695,27.1749,51100.0
2010-03-24 14:40:00,49.84,49.92,49.83,49.86,43900.0,27.1804,27.224,27.1749,27.1913,43900.0
2010-03-24 14:50:00,49.87,49.89,49.81,49.83,85800.0,27.1967,27.2076,27.164,27.1749,85800.0
2010-03-24 15:00:00,49.82,49.9,49.8,49.85,99700.0,27.1695,27.2131,27.1586,27.1858,99700.0
2010-03-24 15:10:00,49.84,49.88,49.75,49.87,108900.0,27.1804,27.2022,27.1313,27.1967,108900.0
2010-03-24 15:20:00,49.87,49.96,49.85,49.92,98000.0,27.1967,27.2458,27.1858,27.224,98000.0
2010-03-24 15:30:00,49.93,50.0,49.88,49.89,108200.0,27.2295,27.2676,27.2022,27.2076,108200.0
2010-03-24 15:40:00,49.88,49.94,49.78,49.82,120800.0,27.2022,27.2349,27.1477,27.1695,120800.0
2010-03-24 15:50:00,49.82,49.84,49.79,49.8,148900.0,27.1695,27.1804,27.1531,27.1586,148900.0
2010-03-25 09:30:00,49.8,49.95,49.77,49.91,100900.0,27.3619,27.4443,27.3454,27.4223,100900.0
2010-03-25 09:40:00,49.92,49.92,49.79,49.79,64400.0,27.4278,27.4278,27.3564,27.3564,64400.0
2010-03-25 09:50:00,49.78,49.98,49.75,49.97,120900.0,27.3509,27.4608,27.3344,27.4553,120900.0
2010-03-25 10:00:00,49.97,50.0,49.77,49.87,170200.0,27.4553,27.4718,27.3454,27.4004,170200.0
2010-03-25 10:10:00,49.87,49.93,49.87,49.9,81200.0,27.4004,27.4333,27.4004,27.4169,81200.0
2010-03-25 10:20:00,49.9,49.94,49.85,49.9,78700.0,27.4169,27.4388,27.3894,27.4169,78700.0
2010-03-25 10:30:00,49.91,50.01,49.91,50.0,72700.0,27.4223,27.4773,27.4223,27.4718,72700.0
2010-03-25 10:40:00,50.0,50.04,49.99,50.0,74600.0,27.4718,27.4938,27.4663,27.4718,74600.0
2010-03-25 10:50:00,50.0,50.02,49.92,49.98,49700.0,27.4718,27.4828,27.4278,27.4608,49700.0
2010-03-25 11:00:00,49.98,50.06,49.95,50.05,165600.0,27.4608,27.5048,27.4443,27.4993,165600.0
2010-03-25 11:10:00,50.06,50.19,50.05,50.16,51800.0,27.5048,27.5762,27.4993,27.5597,51800.0
2010-03-25 11:20:00,50.17,50.31,50.15,50.3,49900.0,27.5652,27.6421,27.5542,27.6366,49900.0
2010-03-25 11:30:00,50.31,50.45,50.31,50.42,55600.0,27.6421,27.719,27.6421,27.7026,55600.0
2010-03-25 11:40:00,50.41,50.5,50.4,50.49,49900.0,27.6971,27.7465,27.6916,27.741,49900.0
2010-03-25 11:50:00,50.49,50.49,50.35,50.37,77800.0,27.741,27.741,27.6641,27.6751,77800.0
2010-03-25 12:00:00,50.36,50.37,50.27,50.33,70200.0,27.6696,27.6751,27.6201,27.6531,70200.0
2010-03-25 12:10:00,50.32,50.34,50.2,50.3,101500.0,27.6476,27.6586,27.5817,27.6366,101500.0
2010-03-25 12:20:00,50.3,50.31,50.22,50.23,125700.0,27.6366,27.6421,27.5927,27.5982,125700.0
2010-03-25 12:30:00,50.23,50.33,50.23,50.31,60500.0,27.5982,27.6531,27.5982,27.6421,60500.0
2010-03-25 12:40:00,50.32,50.39,50.31,50.33,52600.0,27.6476,27.6861,27.6421,27.6531,52600.0
2010-03-25 12:50:00,50.34,50.4,50.32,50.32,31200.0,27.6586,27.6916,27.6476,27.6476,31200.0
2010-03-25 13:00:00,50.32,50.39,50.23,50.37,86800.0,27.6476,27.6861,27.5982,27.6751,86800.0
2010-03-25 13:10:00,50.37,50.38,50.29,50.3,22300.0,27.6751,27.6806,27.6311,27.6366,22300.0
2010-03-25 13:20:00,50.29,50.33,50.25,50.27,52600.0,27.6311,27.6531,27.6092,27.6201,52600.0
2010-03-25 13:30:00,50.27,50.28,50.21,50.24,89800.0,27.6201,27.6256,27.5872,27.6037,89800.0
2010-03-25 13:40:00,50.22,50.28,50.14,50.15,100800.0,27.5927,27.6256,27.5487,27.5542,100800.0
2010-03-25 13:50:00,50.15,50.26,50.12,50.23,138100.0,27.5542,27.6147,27.5377,27.5982,138100.0
2010-03-25 14:00:00,50.24,50.32,50.21,50.23,151100.0,27.6037,27.6476,27.5872,27.5982,151100.0
2010-03-25 14:10:00,50.24,50.24,50.13,50.18,99100.0,27.6037,27.6037,27.5432,27.5707,99100.0
2010-03-25 14:20:00,50.18,50.18,49.98,50.04,128100.0,27.5707,27.5707,27.4608,27.4938,128100.0
2010-03-25 14:30:00,50.01,50.09,49.98,50.09,250400.0,27.4773,27.5212,27.4608,27.5212,250400.0
2010-03-25 14:40:00,50.07,50.1,49.94,49.94,85400.0,27.5103,27.5267,27.4388,27.4388,85400.0
2010-03-25 14:50:00,49.94,50.0,49.86,49.96,86200.0,27.4388,27.4718,27.3949,27.4498,86200.0
2010-03-25 15:00:00,49.95,50.14,49.94,50.09,163200.0,27.4443,27.5487,27.4388,27.5212,163200.0
2010-03-25 15:10:00,50.09,50.12,50.01,50.05,94800.0,27.5212,27.5377,27.4773,27.4993,94800.0
2010-03-25 15:20:00,50.05,50.1,50.0,50.0,40900.0,27.4993,27.5267,27.4718,27.4718,40900.0
2010-03-25 15:30:00,50.0,50.02,49.84,49.84,150700.0,27.4718,27.4828,27.3839,27.3839,150700.0
2010-03-25 15:40:00,49.84,49.85,49.67,49.68,212700.0,27.3839,27.3894,27.2905,27.296,212700.0
2010-03-25 15:50:00,49.67,49.72,49.61,49.66,238800.0,27.2905,27.318,27.2575,27.285,238800.0
2010-03-26 09:30:00,49.78,49.9,49.71,49.71,172200.0,27.3509,27.4169,27.3125,27.3125,172200.0
2010-03-26 09:40:00,49.71,49.71,49.51,49.66,113700.0,27.3125,27.3125,27.2026,27.285,113700.0
2010-03-26 09:50:00,49.66,49.82,49.66,49.72,94100.0,27.285,27.3729,27.285,27.318,94100.0
2010-03-26 10:00:00,49.7,49.88,49.7,49.81,80400.0,27.307,27.4059,27.307,27.3674,80400.0
2010-03-26 10:10:00,49.8,49.94,49.8,49.93,62400.0,27.3619,27.4388,27.3619,27.4333,62400.0
2010-03-26 10:20:00,49.95,50.0,49.89,49.94,50700.0,27.4443,27.4718,27.4114,27.4388,50700.0
2010-03-26 10:30:00,49.95,50.04,49.83,49.87,43200.0,27.4443,27.4938,27.3784,27.4004,43200.0
2010-03-26 10:40:00,49.86,49.87,49.71,49.81,70300.0,27.3949,27.4004,27.3125,27.3674,70300.0
2010-03-26 10:50:00,49.8,49.85,49.57,49.6,64700.0,27.3619,27.3894,27.2355,27.252,64700.0
2010-03-26 11:00:00,49.62,49.78,49.6,49.73,56700.0,27.263,27.3509,27.252,27.3235,56700.0
2010-03-26 11:10:00,49.74,49.84,49.71,49.78,58800.0,27.3289,27.3839,27.3125,27.3509,58800.0
2010-03-26 11:20:00,49.77,49.83,49.73,49.76,37600.0,27.3454,27.3784,27.3235,27.3399,37600.0
2010-03-26 11:30:00,49.76,49.79,49.72,49.77,25500.0,27.3399,27.3564,27.318,27.3454,25500.0
2010-03-26 11:40:00,49.77,49.77,49.69,49.77,35100.0,27.3454,27.3454,27.3015,27.3454,35100.0
2010-03-26 11:50:00,49.77,49.81,49.72,49.73,27000.0,27.3454,27.3674,27.318,27.3235,27000.0
2010-03-26 12:00:00,49.73,49.79,49.72,49.77,53900.0,27.3235,27.3564,27.318,27.3454,53900.0
2010-03-26 12:10:00,49.75,49.76,49.72,49.74,29000.0,27.3344,27.3399,27.318,27.3289,29000.0
2010-03-26 12:20:00,49.74,49.75,49.54,49.58,115600.0,27.3289,27.3344,27.2191,27.241,115600.0
2010-03-26 12:30:00,49.58,49.62,49.47,49.52,148200.0,27.241,27.263,27.1806,27.2081,148200.0
2010-03-26 12:40:00,49.52,49.7,49.48,49.5,84900.0,27.2081,27.307,27.1861,27.1971,84900.0
2010-03-26 12:50:00,49.51,49.58,49.37,49.4,128600.0,27.2026,27.241,27.1257,27.1421,128600.0
2010-03-26 13:00:00,49.39,49.41,49.17,49.24,119200.0,27.1366,27.1476,27.0158,27.0542,119200.0
2010-03-26 13:10:00,49.25,49.36,49.21,49.24,57900.0,27.0597,27.1202,27.0377,27.0542,57900.0
2010-03-26 13:20:00,49.24,49.33,49.22,49.27,51200.0,27.0542,27.1037,27.0432,27.0707,51200.0
2010-03-26 13:30:00,49.26,49.37,49.19,49.34,34100.0,27.0652,27.1257,27.0268,27.1092,34100.0
2010-03-26 13:40:00,49.35,49.42,49.3,49.31,57400.0,27.1147,27.1531,27.0872,27.0927,57400.0
2010-03-26 13:50:00,49.31,49.35,49.31,49.33,32800.0,27.0927,27.1147,27.0927,27.1037,32800.0
2010-03-26 14:00:00,49.32,49.37,49.24,49.33,56400.0,27.0982,27.1257,27.0542,27.1037,56400.0
2010-03-26 14:10:00,49.36,49.54,49.31,49.46,77300.0,27.1202,27.2191,27.0927,27.1751,77300.0
2010-03-26 14:20:00,49.48,49.53,49.41,49.52,75000.0,27.1861,27.2136,27.1476,27.2081,75000.0
2010-03-26 14:30:00,49.51,49.63,49.47,49.62,60500.0,27.2026,27.2685,27.1806,27.263,60500.0
2010-03-26 14:40:00,49.62,49.66,49.39,49.4,65700.0,27.263,27.285,27.1366,27.1421,65700.0
2010-03-26 14:50:00,49.39,49.4,49.23,49.24,97500.0,27.1366,27.1421,27.0487,27.0542,97500.0
2010-03-26 15:00:00,49.24,49.3,49.21,49.24,55600.0,27.0542,27.0872,27.0377,27.0542,55600.0
2010-03-26 15:10:00,49.24,49.38,49.19,49.31,112900.0,27.0542,27.1311,27.0268,27.0927,112900.0
2010-03-26 15:20:00,49.31,49.38,49.23,49.38,108600.0,27.0927,27.1311,27.0487,27.1311,108600.0
2010-03-26 15:30:00,49.38,49.42,49.28,49.32,182900.0,27.1311,27.1531,27.0762,27.0982,182900.0
2010-03-26 15:40:00,49.31,49.34,49.19,49.26,147500.0,27.0927,27.1092,27.0268,27.0652,147500.0
2010-03-26 15:50:00,49.27,49.4,49.27,49.34,111000.0,27.0707,27.1421,27.0707,27.1092,111000.0
2010-03-29 09:30:00,49.63,49.66,49.4,49.41,95800.0,27.2685,27.285,27.1421,27.1476,95800.0
2010-03-29 09:40:00,49.41,49.5,49.29,49.34,112900.0,27.1476,27.1971,27.0817,27.1092,112900.0
2010-03-29 09:50:00,49.33,49.4,49.22,49.25,71200.0,27.1037,27.1421,27.0432,27.0597,71200.0
2010-03-29 10:00:00,49.24,49.25,49.14,49.24,64000.0,27.0542,27.0597,26.9993,27.0542,64000.0
2010-03-29 10:10:00,49.25,49.37,49.23,49.34,49000.0,27.0597,27.1257,27.0487,27.1092,49000.0
2010-03-29 10:20:00,49.33,49.33,49.19,49.22,42900.0,27.1037,27.1037,27.0268,27.0432,42900.0
2010-03-29 10:30:00,49.23,49.27,49.12,49.23,131100.0,27.0487,27.0707,26.9883,27.0487,131100.0
2010-03-29 10:40:00,49.25,49.33,49.24,49.29,101100.0,27.0597,27.1037,27.0542,27.0817,101100.0
2010-03-29 10:50:00,49.29,49.37,49.28,49.36,84500.0,27.0817,27.1257,27.0762,27.1202,84500.0
2010-03-29 11:00:00,49.36,49.37,49.25,49.29,36400.0,27.1202,27.1257,27.0597,27.0817,36400.0
2010-03-29 11:10:00,49.29,49.31,49.21,49.27,55300.0,27.0817,27.0927,27.0377,27.0707,55300.0
2010-03-29 11:20:00,49.27,49.44,49.26,49.42,37000.0,27.0707,27.1641,27.0652,27.1531,37000.0
2010-03-29 11:30:00,49.42,49.46,49.36,49.36,34100.0,27.1531,27.1751,27.1202,27.1202,34100.0
2010-03-29 11:40:00,49.35,49.38,49.34,49.38,26700.0,27.1147,27.1311,27.1092,27.1311,26700.0
2010-03-29 11:50:00,49.38,49.39,49.31,49.37,28500.0,27.1311,27.1366,27.0927,27.1257,28500.0
2010-03-29 12:00:00,49.38,49.45,49.36,49.43,28500.0,27.1311,27.1696,27.1202,27.1586,28500.0
2010-03-29 12:10:00,49.42,49.44,49.39,49.39,15200.0,27.1531,27.1641,27.1366,27.1366,15200.0
2010-03-29 12:20:00,49.39,49.39,49.32,49.35,25300.0,27.1366,27.1366,27.0982,27.1147,25300.0
2010-03-29 12:30:00,49.35,49.37,49.25,49.25,19400.0,27.1147,27.1257,27.0597,27.0597,19400.0
2010-03-29 12:40:00,49.26,49.29,49.17,49.29,54600.0,27.0652,27.0817,27.0158,27.0817,54600.0
2010-03-29 12:50:00,49.29,49.31,49.25,49.29,34500.0,27.0817,27.0927,27.0597,27.0817,34500.0
2010-03-29 13:00:00,49.28,49.31,49.24,49.29,48500.0,27.0762,27.0927,27.0542,27.0817,48500.0
2010-03-29 13:10:00,49.28,49.34,49.28,49.31,13000.0,27.0762,27.1092,27.0762,27.0927,13000.0
2010-03-29 13:20:00,49.32,49.33,49.3,49.31,24600.0,27.0982,27.1037,27.0872,27.0927,24600.0
2010-03-29 13:30:00,49.31,49.33,49.23,49.23,40600.0,27.0927,27.1037,27.0487,27.0487,40600.0
2010-03-29 13:40:00,49.24,49.3,49.22,49.28,28600.0,27.0542,27.0872,27.0432,27.0762,28600.0
2010-03-29 13:50:00,49.28,49.3,49.23,49.24,25800.0,27.0762,27.0872,27.0487,27.0542,25800.0
2010-03-29 14:00:00,49.23,49.26,49.19,49.22,40400.0,27.0487,27.0652,27.0268,27.0432,40400.0
2010-03-29 14:10:00,49.2,49.23,49.18,49.22,48100.0,27.0322,27.0487,27.0213,27.0432,48100.0
2010-03-29 14:20:00,49.2,49.23,49.1,49.17,56900.0,27.0322,27.0487,26.9773,27.0158,56900.0
2010-03-29 14:30:00,49.17,49.24,49.13,49.2,42500.0,27.0158,27.0542,26.9938,27.0322,42500.0
2010-03-29 14:40:00,49.21,49.21,49.14,49.15,28200.0,27.0377,27.0377,26.9993,27.0048,28200.0
2010-03-29 14:50:00,49.15,49.23,49.13,49.22,24600.0,27.0048,27.0487,26.9938,27.0432,24600.0
2010-03-29 15:00:00,49.22,49.31,49.22,49.31,39000.0,27.0432,27.0927,27.0432,27.0927,39000.0
2010-03-29 15:10:00,49.31,49.35,49.27,49.34,42000.0,27.0927,27.1147,27.0707,27.1092,42000.0
2010-03-29 15:20:00,49.34,49.39,49.32,49.34,51500.0,27.1092,27.1366,27.0982,27.1092,51500.0
2010-03-29 15:30:00,49.34,49.36,49.3,49.31,32300.0,27.1092,27.1202,27.0872,27.0927,32300.0
2010-03-29 15:40:00,49.3,49.38,49.28,49.36,55000.0,27.0872,27.1311,27.0762,27.1202,55000.0
2010-03-29 15:50:00,49.37,49.39,49.32,49.39,66500.0,27.1257,27.1366,27.0982,27.1366,66500.0
2010-03-30 09:30:00,49.53,49.58,49.42,49.46,149300.0,27.2136,27.241,27.1531,27.1751,149300.0
2010-03-30 09:40:00,49.45,49.46,49.19,49.36,111900.0,27.1696,27.1751,27.0268,27.1202,111900.0
2010-03-30 09:50:00,49.36,49.53,49.36,49.5,56700.0,27.1202,27.2136,27.1202,27.1971,56700.0
2010-03-30 10:00:00,49.51,49.62,49.45,49.54,39000.0,27.2026,27.263,27.1696,27.2191,39000.0
2010-03-30 10:10:00,49.51,49.63,49.47,49.47,43100.0,27.2026,27.2685,27.1806,27.1806,43100.0
2010-03-30 10:20:00,49.47,49.5,49.38,49.42,74700.0,27.1806,27.1971,27.1311,27.1531,74700.0
2010-03-30 10:30:00,49.41,49.45,49.4,49.44,25000.0,27.1476,27.1696,27.1421,27.1641,25000.0
2010-03-30 10:40:00,49.45,49.47,49.39,49.43,58700.0,27.1696,27.1806,27.1366,27.1586,58700.0
2010-03-30 10:50:00,49.42,49.45,49.33,49.33,27200.0,27.1531,27.1696,27.1037,27.1037,27200.0
2010-03-30 11:00:00,49.33,49.33,49.18,49.3,88000.0,27.1037,27.1037,27.0213,27.0872,88000.0
2010-03-30 11:10:00,49.28,49.28,49.18,49.24,66200.0,27.0762,27.0762,27.0213,27.0542,66200.0
2010-03-30 11:20:00,49.24,49.3,49.17,49.28,79800.0,27.0542,27.0872,27.0158,27.0762,79800.0
2010-03-30 11:30:00,49.29,49.3,49.2,49.26,41500.0,27.0817,27.0872,27.0322,27.0652,41500.0
2010-03-30 11:40:00,49.26,49.36,49.25,49.35,26200.0,27.0652,27.1202,27.0597,27.1147,26200.0
2010-03-30 11:50:00,49.35,49.36,49.25,49.27,21100.0,27.1147,27.1202,27.0597,27.0707,21100.0
2010-03-30 12:00:00,49.27,49.39,49.27,49.36,46800.0,27.0707,27.1366,27.0707,27.1202,46800.0
2010-03-30 12:10:00,49.36,49.36,49.28,49.29,83400.0,27.1202,27.1202,27.0762,27.0817,83400.0
2010-03-30 12:20:00,49.31,49.49,49.3,49.48,35900.0,27.0927,27.1916,27.0872,27.1861,35900.0
2010-03-30 12:30:00,49.49,49.49,49.37,49.39,43200.0,27.1916,27.1916,27.1257,27.1366,43200.0
2010-03-30 12:40:00,49.39,49.45,49.37,49.37,35300.0,27.1366,27.1696,27.1257,27.1257,35300.0
2010-03-30 12:50:00,49.38,49.47,49.34,49.46,39700.0,27.1311,27.1806,27.1092,27.1751,39700.0
2010-03-30 13:00:00,49.45,49.46,49.41,49.46,52400.0,27.1696,27.1751,27.1476,27.1751,52400.0
2010-03-30 13:10:00,49.45,49.46,49.37,49.39,21200.0,27.1696,27.1751,27.1257,27.1366,21200.0
2010-03-30 13:20:00,49.39,49.4,49.28,49.34,39300.0,27.1366,27.1421,27.0762,27.1092,39300.0
2010-03-30 13:30:00,49.34,49.35,49.3,49.3,29800.0,27.1092,27.1147,27.0872,27.0872,29800.0
2010-03-30 13:40:00,49.3,49.32,49.23,49.3,24900.0,27.0872,27.0982,27.0487,27.0872,24900.0
2010-03-30 13:50:00,49.31,49.33,49.28,49.31,32800.0,27.0927,27.1037,27.0762,27.0927,32800.0
2010-03-30 14:00:00,49.31,49.33,49.26,49.33,31000.0,27.0927,27.1037,27.0652,27.1037,31000.0
2010-03-30 14:10:00,49.32,49.35,49.26,49.27,31700.0,27.0982,27.1147,27.0652,27.0707,31700.0
2010-03-30 14:20:00,49.28,49.3,49.26,49.27,14300.0,27.0762,27.0872,27.0652,27.0707,14300.0
2010-03-30 14:30:00,49.28,49.38,49.28,49.37,25500.0,27.0762,27.1311,27.0762,27.1257,25500.0
2010-03-30 14:40:00,49.38,49.39,49.34,49.34,23700.0,27.1311,27.1366,27.1092,27.1092,23700.0
2010-03-30 14:50:00,49.35,49.45,49.35,49.38,33900.0,27.1147,27.1696,27.1147,27.1311,33900.0
2010-03-30 15:00:00,49.39,49.43,49.34,49.35,42800.0,27.1366,27.1586,27.1092,27.1147,42800.0
2010-03-30 15:10:00,49.35,49.36,49.31,49.34,27200.0,27.1147,27.1202,27.0927,27.1092,27200.0
2010-03-30 15:20:00,49.34,49.35,49.22,49.3,86500.0,27.1092,27.1147,27.0432,27.0872,86500.0
2010-03-30 15:30:00,49.3,49.39,49.3,49.35,54900.0,27.0872,27.1366,27.0872,27.1147,54900.0
2010-03-30 15:40:00,49.34,49.42,49.32,49.41,98800.0,27.1092,27.1531,27.0982,27.1476,98800.0
2010-03-30 15:50:00,49.4,49.4,49.31,49.35,71100.0,27.1421,27.1421,27.0927,27.1147,71100.0
2010-03-31 09:30:00,49.15,49.2,48.98,49.16,216600.0,27.0048,27.0322,26.9114,27.0103,216600.0
2010-03-31 09:40:00,49.15,49.19,48.92,48.93,142600.0,27.0048,27.0268,26.8784,26.8839,142600.0
2010-03-31 09:50:00,48.92,49.11,48.91,49.06,80700.0,26.8784,26.9828,26.8729,26.9553,80700.0
2010-03-31 10:00:00,49.06,49.14,49.05,49.13,62000.0,26.9553,26.9993,26.9498,26.9938,62000.0
2010-03-31 10:10:00,49.13,49.26,49.05,49.2,53200.0,26.9938,27.0652,26.9498,27.0322,53200.0
2010-03-31 10:20:00,49.2,49.34,49.2,49.25,81100.0,27.0322,27.1092,27.0322,27.0597,81100.0
2010-03-31 10:30:00,49.25,49.31,49.22,49.26,79800.0,27.0597,27.0927,27.0432,27.0652,79800.0
2010-03-31 10:40:00,49.27,49.29,49.16,49.18,61200.0,27.0707,27.0817,27.0103,27.0213,61200.0
2010-03-31 10:50:00,49.18,49.18,49.06,49.1,48700.0,27.0213,27.0213,26.9553,26.9773,48700.0
2010-03-31 11:00:00,49.09,49.16,49.01,49.16,48000.0,26.9718,27.0103,26.9279,27.0103,48000.0
2010-03-31 11:10:00,49.16,49.2,49.08,49.08,29700.0,27.0103,27.0322,26.9663,26.9663,29700.0
2010-03-31 11:20:00,49.08,49.17,49.07,49.17,24300.0,26.9663,27.0158,26.9608,27.0158,24300.0
2010-03-31 11:30:00,49.15,49.3,49.14,49.26,39300.0,27.0048,27.0872,26.9993,27.0652,39300.0
2010-03-31 11:40:00,49.28,49.32,49.26,49.28,44800.0,27.0762,27.0982,27.0652,27.0762,44800.0
2010-03-31 11:50:00,49.29,49.33,49.29,49.31,18600.0,27.0817,27.1037,27.0817,27.0927,18600.0
2010-03-31 12:00:00,49.3,49.3,49.23,49.25,36900.0,27.0872,27.0872,27.0487,27.0597,36900.0
2010-03-31 12:10:00,49.25,49.31,49.24,49.3,25500.0,27.0597,27.0927,27.0542,27.0872,25500.0
2010-03-31 12:20:00,49.31,49.39,49.31,49.34,25700.0,27.0927,27.1366,27.0927,27.1092,25700.0
2010-03-31 12:30:00,49.35,49.42,49.32,49.4,40200.0,27.1147,27.1531,27.0982,27.1421,40200.0
2010-03-31 12:40:00,49.39,49.4,49.3,49.34,24700.0,27.1366,27.1421,27.0872,27.1092,24700.0
2010-03-31 12:50:00,49.35,49.35,49.3,49.31,27100.0,27.1147,27.1147,27.0872,27.0927,27100.0
2010-03-31 13:00:00,49.32,49.34,49.28,49.28,13500.0,27.0982,27.1092,27.0762,27.0762,13500.0
2010-03-31 13:10:00,49.28,49.3,49.26,49.28,11800.0,27.0762,27.0872,27.0652,27.0762,11800.0
2010-03-31 13:20:00,49.28,49.32,49.23,49.32,26400.0,27.0762,27.0982,27.0487,27.0982,26400.0
2010-03-31 13:30:00,49.31,49.32,49.26,49.26,13400.0,27.0927,27.0982,27.0652,27.0652,13400.0
2010-03-31 13:40:00,49.25,49.3,49.24,49.29,10900.0,27.0597,27.0872,27.0542,27.0817,10900.0
2010-03-31 13:50:00,49.28,49.29,49.25,49.27,29300.0,27.0762,27.0817,27.0597,27.0707,29300.0
2010-03-31 14:00:00,49.28,49.33,49.25,49.31,27000.0,27.0762,27.1037,27.0597,27.0927,27000.0
2010-03-31 14:10:00,49.32,49.33,49.26,49.27,26300.0,27.0982,27.1037,27.0652,27.0707,26300.0
2010-03-31 14:20:00,49.28,49.36,49.27,49.36,23900.0,27.0762,27.1202,27.0707,27.1202,23900.0
2010-03-31 14:30:00,49.36,49.38,49.32,49.37,23300.0,27.1202,27.1311,27.0982,27.1257,23300.0
2010-03-31 14:40:00,49.36,49.39,49.27,49.27,58700.0,27.1202,27.1366,27.0707,27.0707,58700.0
2010-03-31 14:50:00,49.26,49.26,49.16,49.2,69200.0,27.0652,27.0652,27.0103,27.0322,69200.0
2010-03-31 15:00:00,49.19,49.22,49.09,49.13,92200.0,27.0268,27.0432,26.9718,26.9938,92200.0
2010-03-31 15:10:00,49.13,49.14,49.07,49.13,53000.0,26.9938,26.9993,26.9608,26.9938,53000.0
2010-03-31 15:20:00,49.13,49.15,49.06,49.14,95500.0,26.9938,27.0048,26.9553,26.9993,95500.0
2010-03-31 15:30:00,49.13,49.13,49.02,49.06,80600.0,26.9938,26.9938,26.9334,26.9553,80600.0
2010-03-31 15:40:00,49.06,49.07,48.8,48.8,141700.0,26.9553,26.9608,26.8125,26.8125,141700.0
2010-03-31 15:50:00,48.8,48.91,48.79,48.85,248500.0,26.8125,26.8729,26.807,26.8399,248500.0
2010-04-01 09:30:00,49.17,49.31,49.01,49.01,179900.0,27.0158,27.0927,26.9279,26.9279,179900.0
2010-04-01 09:40:00,49.01,49.07,48.96,49.03,85600.0,26.9279,26.9608,26.9004,26.9388,85600.0
2010-04-01 09:50:00,49.03,49.09,48.96,49.0,94400.0,26.9388,26.9718,26.9004,26.9224,94400.0
2010-04-01 10:00:00,48.98,49.1,48.98,49.01,101100.0,26.9114,26.9773,26.9114,26.9279,101100.0
2010-04-01 10:10:00,49.02,49.09,48.95,48.99,74000.0,26.9334,26.9718,26.8949,26.9169,74000.0
2010-04-01 10:20:00,48.99,49.06,48.9,48.97,76700.0,26.9169,26.9553,26.8674,26.9059,76700.0
2010-04-01 10:30:00,48.99,49.12,48.97,49.12,52900.0,26.9169,26.9883,26.9059,26.9883,52900.0
2010-04-01 10:40:00,49.11,49.13,49.04,49.05,66000.0,26.9828,26.9938,26.9443,26.9498,66000.0
2010-04-01 10:50:00,49.05,49.08,48.96,49.05,38400.0,26.9498,26.9663,26.9004,26.9498,38400.0
2010-04-01 11:00:00,49.07,49.15,49.05,49.15,23400.0,26.9608,27.0048,26.9498,27.0048,23400.0
2010-04-01 11:10:00,49.13,49.14,49.08,49.1,31100.0,26.9938,26.9993,26.9663,26.9773,31100.0
2010-04-01 11:20:00,49.08,49.13,49.05,49.12,22100.0,26.9663,26.9938,26.9498,26.9883,22100.0
2010-04-01 11:30:00,49.12,49.16,49.1,49.14,41100.0,26.9883,27.0103,26.9773,26.9993,41100.0
2010-04-01 11:40:00,49.14,49.15,49.11,49.12,23900.0,26.9993,27.0048,26.9828,26.9883,23900.0
2010-04-01 11:50:00,49.12,49.13,49.05,49.05,15600.0,26.9883,26.9938,26.9498,26.9498,15600.0
2010-04-01 12:00:00,49.06,49.07,49.04,49.04,19700.0,26.9553,26.9608,26.9443,26.9443,19700.0
2010-04-01 12:10:00,49.05,49.05,49.0,49.01,12000.0,26.9498,26.9498,26.9224,26.9279,12000.0
2010-04-01 12:20:00,49.0,49.01,48.95,48.95,20900.0,26.9224,26.9279,26.8949,26.8949,20900.0
2010-04-01 12:30:00,48.94,48.98,48.92,48.97,19600.0,26.8894,26.9114,26.8784,26.9059,19600.0
2010-04-01 12:40:00,48.97,48.99,48.96,48.99,13300.0,26.9059,26.9169,26.9004,26.9169,13300.0
2010-04-01 12:50:00,48.99,48.99,48.97,48.98,13900.0,26.9169,26.9169,26.9059,26.9114,13900.0
2010-04-01 13:00:00,48.99,49.0,48.94,48.99,23100.0,26.9169,26.9224,26.8894,26.9169,23100.0
2010-04-01 13:10:00,48.99,49.01,48.98,49.0,14600.0,26.9169,26.9279,26.9114,26.9224,14600.0
2010-04-01 13:20:00,48.99,49.0,48.98,48.98,11700.0,26.9169,26.9224,26.9114,26.9114,11700.0
2010-04-01 13:30:00,48.98,48.99,48.94,48.97,52800.0,26.9114,26.9169,26.8894,26.9059,52800.0
2010-04-01 13:40:00,48.96,48.96,48.8,48.84,78800.0,26.9004,26.9004,26.8125,26.8345,78800.0
2010-04-01 13:50:00,48.83,48.85,48.76,48.78,83200.0,26.829,26.8399,26.7905,26.8015,83200.0
2010-04-01 14:00:00,48.78,48.8,48.74,48.79,74500.0,26.8015,26.8125,26.7795,26.807,74500.0
2010-04-01 14:10:00,48.81,48.89,48.81,48.89,38200.0,26.818,26.8619,26.818,26.8619,38200.0
2010-04-01 14:20:00,48.88,48.91,48.81,48.81,35600.0,26.8564,26.8729,26.818,26.818,35600.0
2010-04-01 14:30:00,48.82,48.85,48.69,48.71,72900.0,26.8235,26.8399,26.752,26.763,72900.0
2010-04-01 14:40:00,48.7,48.72,48.64,48.65,82000.0,26.7575,26.7685,26.7246,26.7301,82000.0
2010-04-01 14:50:00,48.66,48.74,48.61,48.68,54800.0,26.7356,26.7795,26.7081,26.7465,54800.0
2010-04-01 15:00:00,48.68,48.72,48.64,48.66,45500.0,26.7465,26.7685,26.7246,26.7356,45500.0
2010-04-01 15:10:00,48.65,48.72,48.65,48.66,22600.0,26.7301,26.7685,26.7301,26.7356,22600.0
2010-04-01 15:20:00,48.66,48.73,48.65,48.68,51400.0,26.7356,26.774,26.7301,26.7465,51400.0
2010-04-01 15:30:00,48.67,48.82,48.67,48.8,81600.0,26.741,26.8235,26.741,26.8125,81600.0
2010-04-01 15:40:00,48.8,48.91,48.8,48.9,72600.0,26.8125,26.8729,26.8125,26.8674,72600.0
2010-04-01 15:50:00,48.9,48.99,48.88,48.97,117500.0,26.8674,26.9169,26.8564,26.9059,117500.0
2010-04-05 09:30:00,49.25,49.35,49.14,49.14,105800.0,27.0597,27.1147,26.9993,26.9993,105800.0
2010-04-05 09:40:00,49.14,49.33,49.13,49.32,60300.0,26.9993,27.1037,26.9938,27.0982,60300.0
2010-04-05 09:50:00,49.34,49.38,49.33,49.35,29200.0,27.1092,27.1311,27.1037,27.1147,29200.0
2010-04-05 10:00:00,49.38,49.5,49.36,49.48,51100.0,27.1311,27.1971,27.1202,27.1861,51100.0
2010-04-05 10:10:00,49.47,49.71,49.47,49.59,49500.0,27.1806,27.3125,27.1806,27.2465,49500.0
2010-04-05 10:20:00,49.59,49.7,49.59,49.67,34300.0,27.2465,27.307,27.2465,27.2905,34300.0
2010-04-05 10:30:00,49.67,49.77,49.67,49.75,43700.0,27.2905,27.3454,27.2905,27.3344,43700.0
2010-04-05 10:40:00,49.74,49.86,49.74,49.81,57100.0,27.3289,27.3949,27.3289,27.3674,57100.0
2010-04-05 10:50:00,49.81,49.9,49.8,49.8,31800.0,27.3674,27.4169,27.3619,27.3619,31800.0
2010-04-05 11:00:00,49.81,49.89,49.76,49.89,30500.0,27.3674,27.4114,27.3399,27.4114,30500.0
2010-04-05 11:10:00,49.89,49.97,49.89,49.95,53400.0,27.4114,27.4553,27.4114,27.4443,53400.0
2010-04-05 11:20:00,49.94,50.06,49.94,50.06,26800.0,27.4388,27.5048,27.4388,27.5048,26800.0
2010-04-05 11:30:00,50.05,50.05,49.93,49.98,36900.0,27.4993,27.4993,27.4333,27.4608,36900.0
2010-04-05 11:40:00,49.98,50.02,49.96,50.0,23200.0,27.4608,27.4828,27.4498,27.4718,23200.0
2010-04-05 11:50:00,50.02,50.18,50.01,50.16,53400.0,27.4828,27.5707,27.4773,27.5597,53400.0
2010-04-05 12:00:00,50.16,50.17,50.05,50.07,44900.0,27.5597,27.5652,27.4993,27.5103,44900.0
2010-04-05 12:10:00,50.07,50.07,49.95,49.95,20000.0,27.5103,27.5103,27.4443,27.4443,20000.0
2010-04-05 12:20:00,49.95,50.01,49.95,49.98,45600.0,27.4443,27.4773,27.4443,27.4608,45600.0
2010-04-05 12:30:00,49.99,50.05,49.99,50.03,38100.0,27.4663,27.4993,27.4663,27.4883,38100.0
2010-04-05 12:40:00,50.04,50.05,49.99,50.0,30300.0,27.4938,27.4993,27.4663,27.4718,30300.0
2010-04-05 12:50:00,50.0,50.01,49.97,49.97,24400.0,27.4718,27.4773,27.4553,27.4553,24400.0
2010-04-05 13:00:00,49.98,49.99,49.85,49.88,50700.0,27.4608,27.4663,27.3894,27.4059,50700.0
2010-04-05 13:10:00,49.88,49.94,49.88,49.94,20700.0,27.4059,27.4388,27.4059,27.4388,20700.0
2010-04-05 13:20:00,49.93,49.96,49.92,49.95,17900.0,27.4333,27.4498,27.4278,27.4443,17900.0
2010-04-05 13:30:00,49.96,49.97,49.87,49.87,31000.0,27.4498,27.4553,27.4004,27.4004,31000.0
2010-04-05 13:40:00,49.86,49.89,49.8,49.82,42300.0,27.3949,27.4114,27.3619,27.3729,42300.0
2010-04-05 13:50:00,49.82,49.94,49.82,49.94,38200.0,27.3729,27.4388,27.3729,27.4388,38200.0
2010-04-05 14:00:00,49.93,49.95,49.91,49.93,24400.0,27.4333,27.4443,27.4223,27.4333,24400.0
2010-04-05 14:10:00,49.93,49.94,49.91,49.92,15800.0,27.4333,27.4388,27.4223,27.4278,15800.0
2010-04-05 14:20:00,49.93,49.97,49.9,49.95,43300.0,27.4333,27.4553,27.4169,27.4443,43300.0
2010-04-05 14:30:00,49.95,49.98,49.94,49.97,54100.0,27.4443,27.4608,27.4388,27.4553,54100.0
2010-04-05 14:40:00,49.98,50.06,49.97,50.06,58800.0,27.4608,27.5048,27.4553,27.5048,58800.0
2010-04-05 14:50:00,50.06,50.07,49.99,50.0,66200.0,27.5048,27.5103,27.4663,27.4718,66200.0
2010-04-05 15:00:00,50.0,50.0,49.96,49.97,28400.0,27.4718,27.4718,27.4498,27.4553,28400.0
2010-04-05 15:10:00,49.97,50.01,49.97,49.99,68600.0,27.4553,27.4773,27.4553,27.4663,68600.0
2010-04-05 15:20:00,49.99,50.01,49.96,49.96,46200.0,27.4663,27.4773,27.4498,27.4498,46200.0
2010-04-05 15:30:00,49.94,50.0,49.92,49.97,74700.0,27.4388,27.4718,27.4278,27.4553,74700.0
2010-04-05 15:40:00,49.98,50.21,49.97,50.17,79700.0,27.4608,27.5872,27.4553,27.5652,79700.0
2010-04-05 15:50:00,50.17,50.22,50.1,50.21,123300.0,27.5652,27.5927,27.5267,27.5872,123300.0
2010-04-06 09:30:00,50.05,50.1,49.87,50.06,176200.0,27.4993,27.5267,27.4004,27.5048,176200.0
2010-04-06 09:40:00,50.07,50.18,49.97,50.17,53100.0,27.5103,27.5707,27.4553,27.5652,53100.0
2010-04-06 09:50:00,50.17,50.19,50.11,50.18,41800.0,27.5652,27.5762,27.5322,27.5707,41800.0
2010-04-06 10:00:00,50.18,50.58,50.17,50.56,92900.0,27.5707,27.7905,27.5652,27.7795,92900.0
2010-04-06 10:10:00,50.55,50.73,50.47,50.73,95400.0,27.774,27.8729,27.73,27.8729,95400.0
2010-04-06 10:20:00,50.74,50.81,50.68,50.75,78700.0,27.8784,27.9168,27.8454,27.8839,78700.0
2010-04-06 10:30:00,50.76,50.92,50.76,50.87,87100.0,27.8894,27.9773,27.8894,27.9498,87100.0
2010-04-06 10:40:00,50.87,50.97,50.85,50.93,59500.0,27.9498,28.0048,27.9388,27.9828,59500.0
2010-04-06 10:50:00,50.93,51.0,50.87,51.0,103400.0,27.9828,28.0212,27.9498,28.0212,103400.0
2010-04-06 11:00:00,51.0,51.06,50.98,50.98,162800.0,28.0212,28.0542,28.0102,28.0102,162800.0
2010-04-06 11:10:00,50.98,51.02,50.96,51.02,65700.0,28.0102,28.0322,27.9993,28.0322,65700.0
2010-04-06 11:20:00,51.01,51.21,51.0,51.21,96000.0,28.0267,28.1366,28.0212,28.1366,96000.0
2010-04-06 11:30:00,51.21,51.4,51.19,51.24,81100.0,28.1366,28.241,28.1256,28.1531,81100.0
2010-04-06 11:40:00,51.23,51.26,51.16,51.23,51200.0,28.1476,28.1641,28.1091,28.1476,51200.0
2010-04-06 11:50:00,51.23,51.26,51.07,51.11,48900.0,28.1476,28.1641,28.0597,28.0817,48900.0
2010-04-06 12:00:00,51.11,51.14,51.06,51.1,33100.0,28.0817,28.0982,28.0542,28.0762,33100.0
2010-04-06 12:10:00,51.1,51.21,51.09,51.18,56100.0,28.0762,28.1366,28.0707,28.1201,56100.0
2010-04-06 12:20:00,51.17,51.32,51.17,51.31,72600.0,28.1146,28.1971,28.1146,28.1916,72600.0
2010-04-06 12:30:00,51.33,51.34,51.2,51.21,98200.0,28.2025,28.208,28.1311,28.1366,98200.0
2010-04-06 12:40:00,51.21,51.27,51.2,51.25,46300.0,28.1366,28.1696,28.1311,28.1586,46300.0
2010-04-06 12:50:00,51.26,51.27,51.19,51.27,28100.0,28.1641,28.1696,28.1256,28.1696,28100.0
2010-04-06 13:00:00,51.28,51.37,51.28,51.36,48100.0,28.1751,28.2245,28.1751,28.219,48100.0
2010-04-06 13:10:00,51.36,51.39,51.21,51.22,30400.0,28.219,28.2355,28.1366,28.1421,30400.0
2010-04-06 13:20:00,51.21,51.24,51.18,51.18,28700.0,28.1366,28.1531,28.1201,28.1201,28700.0
2010-04-06 13:30:00,51.18,51.19,51.08,51.09,50100.0,28.1201,28.1256,28.0652,28.0707,50100.0
2010-04-06 13:40:00,51.08,51.12,51.02,51.02,27700.0,28.0652,28.0872,28.0322,28.0322,27700.0
2010-04-06 13:50:00,51.02,51.11,51.01,51.03,35600.0,28.0322,28.0817,28.0267,28.0377,35600.0
2010-04-06 14:00:00,51.05,51.15,51.04,51.11,117800.0,28.0487,28.1036,28.0432,28.0817,117800.0
2010-04-06 14:10:00,51.13,51.22,51.12,51.21,66600.0,28.0927,28.1421,28.0872,28.1366,66600.0
2010-04-06 14:20:00,51.21,51.22,51.11,51.16,65800.0,28.1366,28.1421,28.0817,28.1091,65800.0
2010-04-06 14:30:00,51.17,51.28,51.17,51.27,68500.0,28.1146,28.1751,28.1146,28.1696,68500.0
2010-04-06 14:40:00,51.28,51.3,51.2,51.22,61100.0,28.1751,28.1861,28.1311,28.1421,61100.0
2010-04-06 14:50:00,51.22,51.25,51.19,51.21,63900.0,28.1421,28.1586,28.1256,28.1366,63900.0
2010-04-06 15:00:00,51.21,51.23,51.19,51.2,132600.0,28.1366,28.1476,28.1256,28.1311,132600.0
2010-04-06 15:10:00,51.19,51.24,51.15,51.22,89300.0,28.1256,28.1531,28.1036,28.1421,89300.0
2010-04-06 15:20:00,51.23,51.24,51.12,51.12,111700.0,28.1476,28.1531,28.0872,28.0872,111700.0
2010-04-06 15:30:00,51.12,51.21,51.1,51.16,135600.0,28.0872,28.1366,28.0762,28.1091,135600.0
2010-04-06 15:40:00,51.16,51.24,51.15,51.23,170000.0,28.1091,28.1531,28.1036,28.1476,170000.0
2010-04-06 15:50:00,51.22,51.33,51.18,51.31,261700.0,28.1421,28.2025,28.1201,28.1916,261700.0
2010-04-07 09:30:00,51.19,51.32,51.1,51.3,235700.0,28.1256,28.1971,28.0762,28.1861,235700.0
2010-04-07 09:40:00,51.3,51.32,51.19,51.21,111600.0,28.1861,28.1971,28.1256,28.1366,111600.0
2010-04-07 09:50:00,51.22,51.27,51.14,51.16,75800.0,28.1421,28.1696,28.0982,28.1091,75800.0
2010-04-07 10:00:00,51.15,51.17,51.02,51.13,81300.0,28.1036,28.1146,28.0322,28.0927,81300.0
2010-04-07 10:10:00,51.14,51.17,51.1,51.15,43600.0,28.0982,28.1146,28.0762,28.1036,43600.0
2010-04-07 10:20:00,51.15,51.15,51.07,51.12,42400.0,28.1036,28.1036,28.0597,28.0872,42400.0
2010-04-07 10:30:00,51.12,51.12,50.98,50.98,66600.0,28.0872,28.0872,28.0102,28.0102,66600.0
2010-04-07 10:40:00,50.99,50.99,50.75,50.79,91000.0,28.0157,28.0157,27.8839,27.9059,91000.0
2010-04-07 10:50:00,50.78,50.86,50.76,50.82,79700.0,27.9004,27.9443,27.8894,27.9223,79700.0
2010-04-07 11:00:00,50.83,50.9,50.71,50.89,101800.0,27.9278,27.9663,27.8619,27.9608,101800.0
2010-04-07 11:10:00,50.88,51.05,50.85,51.02,84100.0,27.9553,28.0487,27.9388,28.0322,84100.0
2010-04-07 11:20:00,51.02,51.03,50.92,50.96,86400.0,28.0322,28.0377,27.9773,27.9993,86400.0
2010-04-07 11:30:00,50.95,50.95,50.83,50.83,74400.0,27.9938,27.9938,27.9278,27.9278,74400.0
2010-04-07 11:40:00,50.83,50.85,50.81,50.83,18500.0,27.9278,27.9388,27.9168,27.9278,18500.0
2010-04-07 11:50:00,50.83,50.92,50.81,50.85,48200.0,27.9278,27.9773,27.9168,27.9388,48200.0
2010-04-07 12:00:00,50.85,50.91,50.84,50.88,41000.0,27.9388,27.9718,27.9333,27.9553,41000.0
2010-04-07 12:10:00,50.89,50.9,50.8,50.81,61200.0,27.9608,27.9663,27.9113,27.9168,61200.0
2010-04-07 12:20:00,50.8,50.83,50.77,50.78,37400.0,27.9113,27.9278,27.8949,27.9004,37400.0
2010-04-07 12:30:00,50.79,50.82,50.75,50.77,51100.0,27.9059,27.9223,27.8839,27.8949,51100.0
2010-04-07 12:40:00,50.77,50.82,50.76,50.78,39300.0,27.8949,27.9223,27.8894,27.9004,39300.0
2010-04-07 12:50:00,50.79,50.88,50.77,50.88,56900.0,27.9059,27.9553,27.8949,27.9553,56900.0
2010-04-07 13:00:00,50.88,50.97,50.88,50.9,59600.0,27.9553,28.0048,27.9553,27.9663,59600.0
2010-04-07 13:10:00,50.89,50.99,50.89,50.91,45000.0,27.9608,28.0157,27.9608,27.9718,45000.0
2010-04-07 13:20:00,50.91,50.98,50.9,50.97,49200.0,27.9718,28.0102,27.9663,28.0048,49200.0
2010-04-07 13:30:00,50.97,50.98,50.9,50.91,33400.0,28.0048,28.0102,27.9663,27.9718,33400.0
2010-04-07 13:40:00,50.91,50.94,50.78,50.83,39100.0,27.9718,27.9883,27.9004,27.9278,39100.0
2010-04-07 13:50:00,50.82,50.83,50.76,50.8,42500.0,27.9223,27.9278,27.8894,27.9113,42500.0
2010-04-07 14:00:00,50.82,50.83,50.73,50.74,53700.0,27.9223,27.9278,27.8729,27.8784,53700.0
2010-04-07 14:10:00,50.75,50.76,50.61,50.66,86500.0,27.8839,27.8894,27.807,27.8344,86500.0
2010-04-07 14:20:00,50.66,50.68,50.53,50.59,43300.0,27.8344,27.8454,27.763,27.796,43300.0
2010-04-07 14:30:00,50.58,50.58,50.45,50.48,69800.0,27.7905,27.7905,27.719,27.7355,69800.0
2010-04-07 14:40:00,50.48,50.54,50.43,50.46,78400.0,27.7355,27.7685,27.7081,27.7245,78400.0
2010-04-07 14:50:00,50.46,50.5,50.36,50.4,111700.0,27.7245,27.7465,27.6696,27.6916,111700.0
2010-04-07 15:00:00,50.4,50.4,50.17,50.17,135100.0,27.6916,27.6916,27.5652,27.5652,135100.0
2010-04-07 15:10:00,50.17,50.17,50.04,50.13,195300.0,27.5652,27.5652,27.4938,27.5432,195300.0
2010-04-07 15:20:00,50.13,50.14,50.05,50.05,87600.0,27.5432,27.5487,27.4993,27.4993,87600.0
2010-04-07 15:30:00,50.05,50.12,49.94,50.07,172200.0,27.4993,27.5377,27.4388,27.5103,172200.0
2010-04-07 15:40:00,50.06,50.11,49.96,50.11,130800.0,27.5048,27.5322,27.4498,27.5322,130800.0
2010-04-07 15:50:00,50.11,50.21,50.09,50.18,213700.0,27.5322,27.5872,27.5212,27.5707,213700.0
2010-04-08 09:30:00,49.94,50.29,49.85,50.17,218000.0,27.4388,27.6311,27.3894,27.5652,218000.0
2010-04-08 09:40:00,50.15,50.15,49.96,50.01,101300.0,27.5542,27.5542,27.4498,27.4773,101300.0
2010-04-08 09:50:00,49.99,50.14,49.99,50.07,48600.0,27.4663,27.5487,27.4663,27.5103,48600.0
2010-04-08 10:00:00,50.07,50.11,49.96,49.99,82700.0,27.5103,27.5322,27.4498,27.4663,82700.0
2010-04-08 10:10:00,49.99,50.13,49.97,50.09,39400.0,27.4663,27.5432,27.4553,27.5212,39400.0
2010-04-08 10:20:00,50.08,50.17,50.03,50.13,43000.0,27.5158,27.5652,27.4883,27.5432,43000.0
2010-04-08 10:30:00,50.14,50.25,50.13,50.14,80600.0,27.5487,27.6092,27.5432,27.5487,80600.0
2010-04-08 10:40:00,50.14,50.19,50.13,50.19,23200.0,27.5487,27.5762,27.5432,27.5762,23200.0
2010-04-08 10:50:00,50.19,50.22,50.15,50.17,23400.0,27.5762,27.5927,27.5542,27.5652,23400.0
2010-04-08 11:00:00,50.17,50.24,50.15,50.19,51000.0,27.5652,27.6037,27.5542,27.5762,51000.0
2010-04-08 11:10:00,50.19,50.19,50.12,50.13,16400.0,27.5762,27.5762,27.5377,27.5432,16400.0
2010-04-08 11:20:00,50.14,50.17,50.1,50.1,34300.0,27.5487,27.5652,27.5267,27.5267,34300.0
2010-04-08 11:30:00,50.09,50.16,50.09,50.15,15400.0,27.5212,27.5597,27.5212,27.5542,15400.0
2010-04-08 11:40:00,50.16,50.24,50.15,50.24,32000.0,27.5597,27.6037,27.5542,27.6037,32000.0
2010-04-08 11:50:00,50.23,50.26,50.18,50.2,24000.0,27.5982,27.6147,27.5707,27.5817,24000.0
2010-04-08 12:00:00,50.2,50.3,50.18,50.22,68500.0,27.5817,27.6366,27.5707,27.5927,68500.0
2010-04-08 12:10:00,50.21,50.24,50.19,50.21,21400.0,27.5872,27.6037,27.5762,27.5872,21400.0
2010-04-08 12:20:00,50.23,50.29,50.23,50.23,25900.0,27.5982,27.6311,27.5982,27.5982,25900.0
2010-04-08 12:30:00,50.24,50.26,50.15,50.17,22000.0,27.6037,27.6147,27.5542,27.5652,22000.0
2010-04-08 12:40:00,50.17,50.18,50.1,50.17,36700.0,27.5652,27.5707,27.5267,27.5652,36700.0
2010-04-08 12:50:00,50.17,50.19,50.14,50.18,13400.0,27.5652,27.5762,27.5487,27.5707,13400.0
2010-04-08 13:00:00,50.19,50.25,50.18,50.19,65200.0,27.5762,27.6092,27.5707,27.5762,65200.0
2010-04-08 13:10:00,50.18,50.18,50.13,50.14,30100.0,27.5707,27.5707,27.5432,27.5487,30100.0
2010-04-08 13:20:00,50.14,50.18,50.13,50.17,17400.0,27.5487,27.5707,27.5432,27.5652,17400.0
2010-04-08 13:30:00,50.17,50.23,50.15,50.2,22600.0,27.5652,27.5982,27.5542,27.5817,22600.0
2010-04-08 13:40:00,50.2,50.21,50.14,50.15,31500.0,27.5817,27.5872,27.5487,27.5542,31500.0
2010-04-08 13:50:00,50.14,50.18,50.07,50.11,55300.0,27.5487,27.5707,27.5103,27.5322,55300.0
2010-04-08 14:00:00,50.11,50.16,50.1,50.14,44200.0,27.5322,27.5597,27.5267,27.5487,44200.0
2010-04-08 14:10:00,50.13,50.15,50.09,50.12,54400.0,27.5432,27.5542,27.5212,27.5377,54400.0
2010-04-08 14:20:00,50.12,50.19,50.1,50.18,53400.0,27.5377,27.5762,27.5267,27.5707,53400.0
2010-04-08 14:30:00,50.18,50.19,50.13,50.15,26400.0,27.5707,27.5762,27.5432,27.5542,26400.0
2010-04-08 14:40:00,50.15,50.21,50.15,50.2,39900.0,27.5542,27.5872,27.5542,27.5817,39900.0
2010-04-08 14:50:00,50.2,50.24,50.14,50.17,98500.0,27.5817,27.6037,27.5487,27.5652,98500.0
2010-04-08 15:00:00,50.16,50.2,50.15,50.17,42900.0,27.5597,27.5817,27.5542,27.5652,42900.0
2010-04-08 15:10:00,50.17,50.18,50.13,50.18,47100.0,27.5652,27.5707,27.5432,27.5707,47100.0
2010-04-08 15:20:00,50.17,50.19,50.12,50.13,68600.0,27.5652,27.5762,27.5377,27.5432,68600.0
2010-04-08 15:30:00,50.14,50.17,50.11,50.12,57700.0,27.5487,27.5652,27.5322,27.5377,57700.0
2010-04-08 15:40:00,50.11,50.23,50.07,50.22,140800.0,27.5322,27.5982,27.5103,27.5927,140800.0
2010-04-08 15:50:00,50.22,50.22,50.13,50.15,95700.0,27.5927,27.5927,27.5432,27.5542,95700.0
2010-04-09 09:30:00,50.39,50.45,50.29,50.39,103000.0,27.6861,27.719,27.6311,27.6861,103000.0
2010-04-09 09:40:00,50.4,50.44,50.13,50.13,48600.0,27.6916,27.7136,27.5432,27.5432,48600.0
2010-04-09 09:50:00,50.13,50.43,50.13,50.41,46200.0,27.5432,27.7081,27.5432,27.6971,46200.0
2010-04-09 10:00:00,50.4,50.47,50.4,50.41,21100.0,27.6916,27.73,27.6916,27.6971,21100.0
2010-04-09 10:10:00,50.4,50.55,50.39,50.52,59200.0,27.6916,27.774,27.6861,27.7575,59200.0
2010-04-09 10:20:00,50.52,50.55,50.31,50.4,86200.0,27.7575,27.774,27.6421,27.6916,86200.0
2010-04-09 10:30:00,50.4,50.5,50.39,50.47,80700.0,27.6916,27.7465,27.6861,27.73,80700.0
2010-04-09 10:40:00,50.48,50.79,50.46,50.79,127100.0,27.7355,27.9059,27.7245,27.9059,127100.0
2010-04-09 10:50:00,50.79,50.88,50.68,50.68,80000.0,27.9059,27.9553,27.8454,27.8454,80000.0
2010-04-09 11:00:00,50.68,50.75,50.67,50.74,29200.0,27.8454,27.8839,27.8399,27.8784,29200.0
2010-04-09 11:10:00,50.74,50.77,50.71,50.74,30000.0,27.8784,27.8949,27.8619,27.8784,30000.0
2010-04-09 11:20:00,50.74,50.83,50.73,50.83,18300.0,27.8784,27.9278,27.8729,27.9278,18300.0
2010-04-09 11:30:00,50.82,50.87,50.77,50.85,37200.0,27.9223,27.9498,27.8949,27.9388,37200.0
2010-04-09 11:40:00,50.85,50.88,50.77,50.78,13200.0,27.9388,27.9553,27.8949,27.9004,13200.0
2010-04-09 11:50:00,50.79,50.86,50.77,50.85,21900.0,27.9059,27.9443,27.8949,27.9388,21900.0
2010-04-09 12:00:00,50.85,50.87,50.82,50.87,13600.0,27.9388,27.9498,27.9223,27.9498,13600.0
2010-04-09 12:10:00,50.88,50.89,50.84,50.88,25000.0,27.9553,27.9608,27.9333,27.9553,25000.0
2010-04-09 12:20:00,50.88,51.0,50.88,51.0,26900.0,27.9553,28.0212,27.9553,28.0212,26900.0
2010-04-09 12:30:00,51.01,51.05,50.94,50.94,31700.0,28.0267,28.0487,27.9883,27.9883,31700.0
2010-04-09 12:40:00,50.94,50.96,50.91,50.93,12300.0,27.9883,27.9993,27.9718,27.9828,12300.0
2010-04-09 12:50:00,50.92,50.93,50.85,50.88,15600.0,27.9773,27.9828,27.9388,27.9553,15600.0
2010-04-09 13:00:00,50.87,50.87,50.75,50.76,34700.0,27.9498,27.9498,27.8839,27.8894,34700.0
2010-04-09 13:10:00,50.75,50.83,50.73,50.82,30700.0,27.8839,27.9278,27.8729,27.9223,30700.0
2010-04-09 13:20:00,50.83,50.84,50.78,50.79,28600.0,27.9278,27.9333,27.9004,27.9059,28600.0
2010-04-09 13:30:00,50.79,50.84,50.79,50.82,38000.0,27.9059,27.9333,27.9059,27.9223,38000.0
2010-04-09 13:40:00,50.82,50.86,50.81,50.81,7200.0,27.9223,27.9443,27.9168,27.9168,7200.0
2010-04-09 13:50:00,50.82,50.83,50.75,50.78,29200.0,27.9223,27.9278,27.8839,27.9004,29200.0
2010-04-09 14:00:00,50.77,50.77,50.69,50.73,53600.0,27.8949,27.8949,27.8509,27.8729,53600.0
2010-04-09 14:10:00,50.74,50.79,50.7,50.75,26100.0,27.8784,27.9059,27.8564,27.8839,26100.0
2010-04-09 14:20:00,50.75,50.77,50.74,50.74,14600.0,27.8839,27.8949,27.8784,27.8784,14600.0
2010-04-09 14:30:00,50.73,50.76,50.72,50.75,26100.0,27.8729,27.8894,27.8674,27.8839,26100.0
2010-04-09 14:40:00,50.75,50.83,50.75,50.81,20700.0,27.8839,27.9278,27.8839,27.9168,20700.0
2010-04-09 14:50:00,50.81,50.83,50.77,50.8,30400.0,27.9168,27.9278,27.8949,27.9113,30400.0
2010-04-09 15:00:00,50.8,50.81,50.78,50.78,22400.0,27.9113,27.9168,27.9004,27.9004,22400.0
2010-04-09 15:10:00,50.78,50.79,50.75,50.79,17300.0,27.9004,27.9059,27.8839,27.9059,17300.0
2010-04-09 15:20:00,50.79,50.93,50.75,50.93,35100.0,27.9059,27.9828,27.8839,27.9828,35100.0
2010-04-09 15:30:00,50.94,50.95,50.86,50.93,62400.0,27.9883,27.9938,27.9443,27.9828,62400.0
2010-04-09 15:40:00,50.92,51.03,50.89,51.01,84100.0,27.9773,28.0377,27.9608,28.0267,84100.0
2010-04-09 15:50:00,51.02,51.05,50.98,51.0,146100.0,28.0322,28.0487,28.0102,28.0212,146100.0
2010-04-12 09:30:00,51.11,51.15,50.86,50.92,119700.0,28.0817,28.1036,27.9443,27.9773,119700.0
2010-04-12 09:40:00,50.92,50.93,50.83,50.85,64900.0,27.9773,27.9828,27.9278,27.9388,64900.0
2010-04-12 09:50:00,50.84,50.84,50.67,50.67,62200.0,27.9333,27.9333,27.8399,27.8399,62200.0
2010-04-12 10:00:00,50.65,50.86,50.63,50.77,95300.0,27.8289,27.9443,27.8179,27.8949,95300.0
2010-04-12 10:10:00,50.78,50.89,50.74,50.76,50100.0,27.9004,27.9608,27.8784,27.8894,50100.0
2010-04-12 10:20:00,50.75,50.78,50.65,50.75,39400.0,27.8839,27.9004,27.8289,27.8839,39400.0
2010-04-12 10:30:00,50.75,50.75,50.7,50.72,33400.0,27.8839,27.8839,27.8564,27.8674,33400.0
2010-04-12 10:40:00,50.73,50.81,50.73,50.78,59700.0,27.8729,27.9168,27.8729,27.9004,59700.0
2010-04-12 10:50:00,50.79,50.84,50.79,50.81,30600.0,27.9059,27.9333,27.9059,27.9168,30600.0
2010-04-12 11:00:00,50.8,50.85,50.8,50.84,40000.0,27.9113,27.9388,27.9113,27.9333,40000.0
2010-04-12 11:10:00,50.85,50.85,50.75,50.76,45900.0,27.9388,27.9388,27.8839,27.8894,45900.0
2010-04-12 11:20:00,50.75,50.78,50.74,50.76,34600.0,27.8839,27.9004,27.8784,27.8894,34600.0
2010-04-12 11:30:00,50.77,50.83,50.76,50.82,25300.0,27.8949,27.9278,27.8894,27.9223,25300.0
2010-04-12 11:40:00,50.83,50.86,50.78,50.79,24500.0,27.9278,27.9443,27.9004,27.9059,24500.0
2010-04-12 11:50:00,50.78,50.82,50.75,50.76,24300.0,27.9004,27.9223,27.8839,27.8894,24300.0
2010-04-12 12:00:00,50.77,50.78,50.74,50.74,39800.0,27.8949,27.9004,27.8784,27.8784,39800.0
2010-04-12 12:10:00,50.74,50.75,50.72,50.74,24600.0,27.8784,27.8839,27.8674,27.8784,24600.0
2010-04-12 12:20:00,50.73,50.73,50.69,50.7,20800.0,27.8729,27.8729,27.8509,27.8564,20800.0
2010-04-12 12:30:00,50.68,50.7,50.66,50.67,19200.0,27.8454,27.8564,27.8344,27.8399,19200.0
2010-04-12 12:40:00,50.68,50.7,50.65,50.66,36400.0,27.8454,27.8564,27.8289,27.8344,36400.0
2010-04-12 12:50:00,50.65,50.72,50.65,50.7,29400.0,27.8289,27.8674,27.8289,27.8564,29400.0
2010-04-12 13:00:00,50.71,50.8,50.71,50.78,34300.0,27.8619,27.9113,27.8619,27.9004,34300.0
2010-04-12 13:10:00,50.78,50.82,50.76,50.82,21700.0,27.9004,27.9223,27.8894,27.9223,21700.0
2010-04-12 13:20:00,50.83,50.84,50.77,50.77,16400.0,27.9278,27.9333,27.8949,27.8949,16400.0
2010-04-12 13:30:00,50.78,50.85,50.78,50.81,18800.0,27.9004,27.9388,27.9004,27.9168,18800.0
2010-04-12 13:40:00,50.81,50.83,50.79,50.81,40000.0,27.9168,27.9278,27.9059,27.9168,40000.0
2010-04-12 13:50:00,50.8,50.85,50.75,50.77,28500.0,27.9113,27.9388,27.8839,27.8949,28500.0
2010-04-12 14:00:00,50.77,50.78,50.7,50.71,44600.0,27.8949,27.9004,27.8564,27.8619,44600.0
2010-04-12 14:10:00,50.72,50.75,50.7,50.71,40800.0,27.8674,27.8839,27.8564,27.8619,40800.0
2010-04-12 14:20:00,50.71,50.74,50.7,50.72,43400.0,27.8619,27.8784,27.8564,27.8674,43400.0
2010-04-12 14:30:00,50.72,50.73,50.67,50.69,30800.0,27.8674,27.8729,27.8399,27.8509,30800.0
2010-04-12 14:40:00,50.68,50.7,50.63,50.7,32500.0,27.8454,27.8564,27.8179,27.8564,32500.0
2010-04-12 14:50:00,50.7,50.74,50.68,50.72,22200.0,27.8564,27.8784,27.8454,27.8674,22200.0
2010-04-12 15:00:00,50.72,50.76,50.71,50.73,39200.0,27.8674,27.8894,27.8619,27.8729,39200.0
2010-04-12 15:10:00,50.73,50.74,50.68,50.73,43000.0,27.8729,27.8784,27.8454,27.8729,43000.0
2010-04-12 15:20:00,50.72,50.73,50.62,50.62,78600.0,27.8674,27.8729,27.8124,27.8124,78600.0
2010-04-12 15:30:00,50.62,50.68,50.59,50.67,64400.0,27.8124,27.8454,27.796,27.8399,64400.0
2010-04-12 15:40:00,50.67,50.67,50.56,50.63,54900.0,27.8399,27.8399,27.7795,27.8179,54900.0
2010-04-12 15:50:00,50.64,50.67,50.6,50.63,102400.0,27.8234,27.8399,27.8015,27.8179,102400.0
2010-04-13 09:30:00,50.63,50.79,50.58,50.77,88700.0,27.8179,27.9059,27.7905,27.8949,88700.0
2010-04-13 09:40:00,50.78,50.89,50.76,50.77,47900.0,27.9004,27.9608,27.8894,27.8949,47900.0
2010-04-13 09:50:00,50.75,50.87,50.68,50.83,80800.0,27.8839,27.9498,27.8454,27.9278,80800.0
2010-04-13 10:00:00,50.82,50.88,50.69,50.74,54500.0,27.9223,27.9553,27.8509,27.8784,54500.0
2010-04-13 10:10:00,50.73,50.85,50.73,50.74,19000.0,27.8729,27.9388,27.8729,27.8784,19000.0
2010-04-13 10:20:00,50.74,50.74,50.64,50.69,34300.0,27.8784,27.8784,27.8234,27.8509,34300.0
2010-04-13 10:30:00,50.69,50.82,50.68,50.8,33500.0,27.8509,27.9223,27.8454,27.9113,33500.0
2010-04-13 10:40:00,50.8,50.94,50.79,50.94,122400.0,27.9113,27.9883,27.9059,27.9883,122400.0
2010-04-13 10:50:00,50.94,51.01,50.9,50.96,55500.0,27.9883,28.0267,27.9663,27.9993,55500.0
2010-04-13 11:00:00,50.95,51.01,50.93,50.98,34500.0,27.9938,28.0267,27.9828,28.0102,34500.0
2010-04-13 11:10:00,50.99,51.15,50.95,51.15,35600.0,28.0157,28.1036,27.9938,28.1036,35600.0
2010-04-13 11:20:00,51.15,51.19,51.13,51.15,34800.0,28.1036,28.1256,28.0927,28.1036,34800.0
2010-04-13 11:30:00,51.13,51.35,51.13,51.26,38000.0,28.0927,28.2135,28.0927,28.1641,38000.0
2010-04-13 11:40:00,51.25,51.26,51.14,51.21,24700.0,28.1586,28.1641,28.0982,28.1366,24700.0
2010-04-13 11:50:00,51.22,51.25,51.18,51.23,14000.0,28.1421,28.1586,28.1201,28.1476,14000.0
2010-04-13 12:00:00,51.23,51.29,51.23,51.28,34300.0,28.1476,28.1806,28.1476,28.1751,34300.0
2010-04-13 12:10:00,51.28,51.44,51.28,51.44,41700.0,28.1751,28.263,28.1751,28.263,41700.0
2010-04-13 12:20:00,51.45,51.54,51.42,51.52,49300.0,28.2685,28.3179,28.252,28.3069,49300.0
2010-04-13 12:30:00,51.52,51.53,51.44,51.45,14500.0,28.3069,28.3124,28.263,28.2685,14500.0
2010-04-13 12:40:00,51.45,51.48,51.45,51.46,10800.0,28.2685,28.285,28.2685,28.274,10800.0
2010-04-13 12:50:00,51.46,51.53,51.45,51.5,17700.0,28.274,28.3124,28.2685,28.296,17700.0
2010-04-13 13:00:00,51.49,51.57,51.49,51.56,17600.0,28.2905,28.3344,28.2905,28.3289,17600.0
2010-04-13 13:10:00,51.57,51.58,51.55,51.58,19000.0,28.3344,28.3399,28.3234,28.3399,19000.0
2010-04-13 13:20:00,51.58,51.61,51.58,51.6,15800.0,28.3399,28.3564,28.3399,28.3509,15800.0
2010-04-13 13:30:00,51.6,51.66,51.58,51.66,18900.0,28.3509,28.3839,28.3399,28.3839,18900.0
2010-04-13 13:40:00,51.67,51.76,51.67,51.75,45100.0,28.3894,28.4388,28.3894,28.4333,45100.0
2010-04-13 13:50:00,51.75,51.86,51.75,51.83,47800.0,28.4333,28.4937,28.4333,28.4773,47800.0
2010-04-13 14:00:00,51.84,51.86,51.74,51.74,36200.0,28.4828,28.4937,28.4278,28.4278,36200.0
2010-04-13 14:10:00,51.74,51.75,51.68,51.73,55000.0,28.4278,28.4333,28.3949,28.4223,55000.0
2010-04-13 14:20:00,51.73,51.74,51.7,51.7,16000.0,28.4223,28.4278,28.4058,28.4058,16000.0
2010-04-13 14:30:00,51.69,51.71,51.67,51.7,29600.0,28.4003,28.4113,28.3894,28.4058,29600.0
2010-04-13 14:40:00,51.7,51.74,51.7,51.74,13400.0,28.4058,28.4278,28.4058,28.4278,13400.0
2010-04-13 14:50:00,51.74,51.77,51.73,51.74,28800.0,28.4278,28.4443,28.4223,28.4278,28800.0
2010-04-13 15:00:00,51.75,51.8,51.71,51.8,20900.0,28.4333,28.4608,28.4113,28.4608,20900.0
2010-04-13 15:10:00,51.8,51.95,51.8,51.93,47300.0,28.4608,28.5432,28.4608,28.5322,47300.0
2010-04-13 15:20:00,51.93,51.99,51.9,51.98,65500.0,28.5322,28.5652,28.5157,28.5597,65500.0
2010-04-13 15:30:00,51.98,52.01,51.9,51.91,49900.0,28.5597,28.5762,28.5157,28.5212,49900.0
2010-04-13 15:40:00,51.9,52.03,51.88,52.01,109100.0,28.5157,28.5872,28.5047,28.5762,109100.0
2010-04-13 15:50:00,52.01,52.01,51.83,51.87,147000.0,28.5762,28.5762,28.4773,28.4992,147000.0
2010-04-14 09:30:00,52.25,52.3,51.97,52.01,177700.0,28.708,28.7355,28.5542,28.5762,177700.0
2010-04-14 09:40:00,52.01,52.04,51.81,51.94,52600.0,28.5762,28.5926,28.4663,28.5377,52600.0
2010-04-14 09:50:00,51.95,51.95,51.83,51.9,44900.0,28.5432,28.5432,28.4773,28.5157,44900.0
2010-04-14 10:00:00,51.86,51.97,51.83,51.95,38300.0,28.4937,28.5542,28.4773,28.5432,38300.0
2010-04-14 10:10:00,51.95,51.95,51.78,51.88,53000.0,28.5432,28.5432,28.4498,28.5047,53000.0
2010-04-14 10:20:00,51.88,51.93,51.87,51.88,34800.0,28.5047,28.5322,28.4992,28.5047,34800.0
2010-04-14 10:30:00,51.88,51.91,51.7,51.7,68800.0,28.5047,28.5212,28.4058,28.4058,68800.0
2010-04-14 10:40:00,51.7,51.86,51.68,51.86,80100.0,28.4058,28.4937,28.3949,28.4937,80100.0
2010-04-14 10:50:00,51.86,51.94,51.82,51.91,48300.0,28.4937,28.5377,28.4718,28.5212,48300.0
2010-04-14 11:00:00,51.92,51.93,51.74,51.77,34400.0,28.5267,28.5322,28.4278,28.4443,34400.0
2010-04-14 11:10:00,51.78,51.83,51.75,51.77,36400.0,28.4498,28.4773,28.4333,28.4443,36400.0
2010-04-14 11:20:00,51.76,51.9,51.75,51.89,41700.0,28.4388,28.5157,28.4333,28.5102,41700.0
2010-04-14 11:30:00,51.9,51.9,51.82,51.84,63100.0,28.5157,28.5157,28.4718,28.4828,63100.0
2010-04-14 11:40:00,51.84,51.86,51.78,51.79,41200.0,28.4828,28.4937,28.4498,28.4553,41200.0
2010-04-14 11:50:00,51.78,51.83,51.78,51.81,30100.0,28.4498,28.4773,28.4498,28.4663,30100.0
2010-04-14 12:00:00,51.82,51.83,51.79,51.83,14500.0,28.4718,28.4773,28.4553,28.4773,14500.0
2010-04-14 12:10:00,51.81,51.86,51.8,51.83,25900.0,28.4663,28.4937,28.4608,28.4773,25900.0
2010-04-14 12:20:00,51.83,51.84,51.73,51.74,36600.0,28.4773,28.4828,28.4223,28.4278,36600.0
2010-04-14 12:30:00,51.75,51.82,51.74,51.75,37100.0,28.4333,28.4718,28.4278,28.4333,37100.0
2010-04-14 12:40:00,51.76,51.76,51.72,51.73,17500.0,28.4388,28.4388,28.4168,28.4223,17500.0
2010-04-14 12:50:00,51.73,51.74,51.64,51.66,35100.0,28.4223,28.4278,28.3729,28.3839,35100.0
2010-04-14 13:00:00,51.67,51.7,51.66,51.68,13300.0,28.3894,28.4058,28.3839,28.3949,13300.0
2010-04-14 13:10:00,51.68,51.76,51.68,51.76,24500.0,28.3949,28.4388,28.3949,28.4388,24500.0
2010-04-14 13:20:00,51.75,51.83,51.74,51.83,26100.0,28.4333,28.4773,28.4278,28.4773,26100.0
2010-04-14 13:30:00,51.85,51.85,51.74,51.74,34100.0,28.4883,28.4883,28.4278,28.4278,34100.0
2010-04-14 13:40:00,51.75,51.75,51.63,51.66,109700.0,28.4333,28.4333,28.3674,28.3839,109700.0
2010-04-14 13:50:00,51.66,51.68,51.63,51.63,44500.0,28.3839,28.3949,28.3674,28.3674,44500.0
2010-04-14 14:00:00,51.64,51.69,51.64,51.65,97400.0,28.3729,28.4003,28.3729,28.3784,97400.0
2010-04-14 14:10:00,51.66,51.69,51.65,51.67,28400.0,28.3839,28.4003,28.3784,28.3894,28400.0
2010-04-14 14:20:00,51.68,51.74,51.67,51.74,25600.0,28.3949,28.4278,28.3894,28.4278,25600.0
2010-04-14 14:30:00,51.75,51.8,51.74,51.74,67300.0,28.4333,28.4608,28.4278,28.4278,67300.0
2010-04-14 14:40:00,51.74,51.77,51.73,51.75,27200.0,28.4278,28.4443,28.4223,28.4333,27200.0
2010-04-14 14:50:00,51.75,51.76,51.73,51.76,17100.0,28.4333,28.4388,28.4223,28.4388,17100.0
2010-04-14 15:00:00,51.76,51.76,51.71,51.74,47100.0,28.4388,28.4388,28.4113,28.4278,47100.0
2010-04-14 15:10:00,51.74,51.74,51.68,51.68,29400.0,28.4278,28.4278,28.3949,28.3949,29400.0
2010-04-14 15:20:00,51.68,51.72,51.64,51.72,57000.0,28.3949,28.4168,28.3729,28.4168,57000.0
2010-04-14 15:30:00,51.73,51.81,51.73,51.78,74800.0,28.4223,28.4663,28.4223,28.4498,74800.0
2010-04-14 15:40:00,51.78,51.86,51.76,51.86,84100.0,28.4498,28.4937,28.4388,28.4937,84100.0
2010-04-14 15:50:00,51.86,51.93,51.85,51.91,63500.0,28.4937,28.5322,28.4883,28.5212,63500.0
2010-04-15 09:30:00,51.68,51.78,51.59,51.6,236000.0,28.3949,28.4498,28.3454,28.3509,236000.0
2010-04-15 09:40:00,51.62,51.63,51.36,51.4,249500.0,28.3619,28.3674,28.219,28.241,249500.0
2010-04-15 09:50:00,51.4,51.41,51.16,51.17,107300.0,28.241,28.2465,28.1091,28.1146,107300.0
2010-04-15 10:00:00,51.19,51.28,51.1,51.25,88600.0,28.1256,28.1751,28.0762,28.1586,88600.0
2010-04-15 10:10:00,51.24,51.31,51.09,51.09,42600.0,28.1531,28.1916,28.0707,28.0707,42600.0
2010-04-15 10:20:00,51.09,51.14,51.01,51.1,65400.0,28.0707,28.0982,28.0267,28.0762,65400.0
2010-04-15 10:30:00,51.09,51.26,51.09,51.18,34800.0,28.0707,28.1641,28.0707,28.1201,34800.0
2010-04-15 10:40:00,51.19,51.31,51.16,51.2,68700.0,28.1256,28.1916,28.1091,28.1311,68700.0
2010-04-15 10:50:00,51.2,51.2,51.1,51.17,27000.0,28.1311,28.1311,28.0762,28.1146,27000.0
2010-04-15 11:00:00,51.17,51.23,51.15,51.16,38800.0,28.1146,28.1476,28.1036,28.1091,38800.0
2010-04-15 11:10:00,51.16,51.18,51.1,51.12,27400.0,28.1091,28.1201,28.0762,28.0872,27400.0
2010-04-15 11:20:00,51.11,51.21,51.05,51.05,37300.0,28.0817,28.1366,28.0487,28.0487,37300.0
2010-04-15 11:30:00,51.05,51.1,51.05,51.08,50000.0,28.0487,28.0762,28.0487,28.0652,50000.0
2010-04-15 11:40:00,51.08,51.08,50.9,50.93,54200.0,28.0652,28.0652,27.9663,27.9828,54200.0
2010-04-15 11:50:00,50.93,50.94,50.79,50.83,41000.0,27.9828,27.9883,27.9059,27.9278,41000.0
2010-04-15 12:00:00,50.82,50.83,50.76,50.8,36600.0,27.9223,27.9278,27.8894,27.9113,36600.0
2010-04-15 12:10:00,50.79,50.81,50.72,50.77,67800.0,27.9059,27.9168,27.8674,27.8949,67800.0
2010-04-15 12:20:00,50.75,50.79,50.65,50.67,56200.0,27.8839,27.9059,27.8289,27.8399,56200.0
2010-04-15 12:30:00,50.66,50.67,50.64,50.67,26800.0,27.8344,27.8399,27.8234,27.8399,26800.0
2010-04-15 12:40:00,50.66,50.78,50.63,50.78,69000.0,27.8344,27.9004,27.8179,27.9004,69000.0
2010-04-15 12:50:00,50.79,50.82,50.75,50.78,75500.0,27.9059,27.9223,27.8839,27.9004,75500.0
2010-04-15 13:00:00,50.78,50.82,50.75,50.78,32300.0,27.9004,27.9223,27.8839,27.9004,32300.0
2010-04-15 13:10:00,50.79,50.85,50.78,50.85,65500.0,27.9059,27.9388,27.9004,27.9388,65500.0
2010-04-15 13:20:00,50.86,50.91,50.85,50.9,37000.0,27.9443,27.9718,27.9388,27.9663,37000.0
2010-04-15 13:30:00,50.91,50.97,50.89,50.96,26600.0,27.9718,28.0048,27.9608,27.9993,26600.0
2010-04-15 13:40:00,50.96,50.99,50.89,50.89,48100.0,27.9993,28.0157,27.9608,27.9608,48100.0
2010-04-15 13:50:00,50.89,50.9,50.84,50.89,49400.0,27.9608,27.9663,27.9333,27.9608,49400.0
2010-04-15 14:00:00,50.87,50.9,50.78,50.79,49500.0,27.9498,27.9663,27.9004,27.9059,49500.0
2010-04-15 14:10:00,50.79,50.8,50.76,50.79,36000.0,27.9059,27.9113,27.8894,27.9059,36000.0
2010-04-15 14:20:00,50.78,50.81,50.76,50.78,26800.0,27.9004,27.9168,27.8894,27.9004,26800.0
2010-04-15 14:30:00,50.78,50.82,50.76,50.77,40300.0,27.9004,27.9223,27.8894,27.8949,40300.0
2010-04-15 14:40:00,50.78,50.84,50.75,50.8,31800.0,27.9004,27.9333,27.8839,27.9113,31800.0
2010-04-15 14:50:00,50.8,50.81,50.71,50.74,39600.0,27.9113,27.9168,27.8619,27.8784,39600.0
2010-04-15 15:00:00,50.73,50.75,50.65,50.67,47900.0,27.8729,27.8839,27.8289,27.8399,47900.0
2010-04-15 15:10:00,50.68,50.7,50.64,50.64,44900.0,27.8454,27.8564,27.8234,27.8234,44900.0
2010-04-15 15:20:00,50.64,50.64,50.59,50.6,51900.0,27.8234,27.8234,27.796,27.8015,51900.0
2010-04-15 15:30:00,50.6,50.6,50.53,50.53,115700.0,27.8015,27.8015,27.763,27.763,115700.0
2010-04-15 15:40:00,50.53,50.58,50.46,50.54,157800.0,27.763,27.7905,27.7245,27.7685,157800.0
2010-04-15 15:50:00,50.54,50.58,50.49,50.52,133200.0,27.7685,27.7905,27.741,27.7575,133200.0
2010-04-16 09:30:00,50.39,50.52,50.28,50.51,103400.0,27.6861,27.7575,27.6256,27.752,103400.0
2010-04-16 09:40:00,50.52,50.54,50.25,50.32,103300.0,27.7575,27.7685,27.6092,27.6476,103300.0
2010-04-16 09:50:00,50.32,50.47,50.29,50.4,78400.0,27.6476,27.73,27.6311,27.6916,78400.0
2010-04-16 10:00:00,50.4,50.5,50.36,50.45,45100.0,27.6916,27.7465,27.6696,27.719,45100.0
2010-04-16 10:10:00,50.45,50.69,50.36,50.65,94900.0,27.719,27.8509,27.6696,27.8289,94900.0
2010-04-16 10:20:00,50.65,50.76,50.6,50.73,50700.0,27.8289,27.8894,27.8015,27.8729,50700.0
2010-04-16 10:30:00,50.74,50.82,50.29,50.31,103900.0,27.8784,27.9223,27.6311,27.6421,103900.0
2010-04-16 10:40:00,50.32,50.6,50.31,50.38,182500.0,27.6476,27.8015,27.6421,27.6806,182500.0
2010-04-16 10:50:00,50.38,50.45,50.17,50.21,174000.0,27.6806,27.719,27.5652,27.5872,174000.0
2010-04-16 11:00:00,50.21,50.27,50.12,50.12,102500.0,27.5872,27.6201,27.5377,27.5377,102500.0
2010-04-16 11:10:00,50.11,50.14,49.56,49.64,333000.0,27.5322,27.5487,27.23,27.274,333000.0
2010-04-16 11:20:00,49.65,49.97,49.64,49.87,224500.0,27.2795,27.4553,27.274,27.4004,224500.0
2010-04-16 11:30:00,49.87,49.96,49.84,49.87,188100.0,27.4004,27.4498,27.3839,27.4004,188100.0
2010-04-16 11:40:00,49.87,49.92,49.71,49.75,151300.0,27.4004,27.4278,27.3125,27.3344,151300.0
2010-04-16 11:50:00,49.72,49.75,49.58,49.58,146100.0,27.318,27.3344,27.241,27.241,146100.0
2010-04-16 12:00:00,49.57,49.65,49.47,49.65,94000.0,27.2355,27.2795,27.1806,27.2795,94000.0
2010-04-16 12:10:00,49.66,49.69,49.56,49.58,38200.0,27.285,27.3015,27.23,27.241,38200.0
2010-04-16 12:20:00,49.59,49.78,49.58,49.76,50100.0,27.2465,27.3509,27.241,27.3399,50100.0
2010-04-16 12:30:00,49.78,49.79,49.64,49.64,51700.0,27.3509,27.3564,27.274,27.274,51700.0
2010-04-16 12:40:00,49.64,49.81,49.64,49.77,56800.0,27.274,27.3674,27.274,27.3454,56800.0
2010-04-16 12:50:00,49.76,49.88,49.73,49.87,73400.0,27.3399,27.4059,27.3235,27.4004,73400.0
2010-04-16 13:00:00,49.84,49.91,49.79,49.87,72200.0,27.3839,27.4223,27.3564,27.4004,72200.0
2010-04-16 13:10:00,49.87,49.92,49.72,49.77,70900.0,27.4004,27.4278,27.318,27.3454,70900.0
2010-04-16 13:20:00,49.77,49.78,49.71,49.72,33800.0,27.3454,27.3509,27.3125,27.318,33800.0
2010-04-16 13:30:00,49.72,49.73,49.58,49.61,62300.0,27.318,27.3235,27.241,27.2575,62300.0
2010-04-16 13:40:00,49.61,49.68,49.6,49.63,68200.0,27.2575,27.296,27.252,27.2685,68200.0
2010-04-16 13:50:00,49.63,49.65,49.57,49.57,29100.0,27.2685,27.2795,27.2355,27.2355,29100.0
2010-04-16 14:00:00,49.58,49.65,49.55,49.64,68200.0,27.241,27.2795,27.2246,27.274,68200.0
2010-04-16 14:10:00,49.64,49.76,49.59,49.7,39100.0,27.274,27.3399,27.2465,27.307,39100.0
2010-04-16 14:20:00,49.7,49.87,49.7,49.85,45800.0,27.307,27.4004,27.307,27.3894,45800.0
2010-04-16 14:30:00,49.85,49.87,49.76,49.77,43600.0,27.3894,27.4004,27.3399,27.3454,43600.0
2010-04-16 14:40:00,49.77,49.81,49.65,49.65,56100.0,27.3454,27.3674,27.2795,27.2795,56100.0
2010-04-16 14:50:00,49.64,49.65,49.54,49.55,56200.0,27.274,27.2795,27.2191,27.2246,56200.0
2010-04-16 15:00:00,49.54,49.65,49.52,49.61,106300.0,27.2191,27.2795,27.2081,27.2575,106300.0
2010-04-16 15:10:00,49.6,49.62,49.4,49.44,82100.0,27.252,27.263,27.1421,27.1641,82100.0
2010-04-16 15:20:00,49.45,49.51,49.39,49.39,249700.0,27.1696,27.2026,27.1366,27.1366,249700.0
2010-04-16 15:30:00,49.39,49.55,49.34,49.53,189400.0,27.1366,27.2246,27.1092,27.2136,189400.0
2010-04-16 15:40:00,49.54,49.54,49.37,49.47,171500.0,27.2191,27.2191,27.1257,27.1806,171500.0
2010-04-16 15:50:00,49.48,49.51,49.24,49.32,351800.0,27.1861,27.2026,27.0542,27.0982,351800.0
2010-04-19 09:30:00,49.04,49.39,48.91,49.25,328000.0,26.9443,27.1366,26.8729,27.0597,328000.0
2010-04-19 09:40:00,49.25,49.49,49.22,49.46,99700.0,27.0597,27.1916,27.0432,27.1751,99700.0
2010-04-19 09:50:00,49.47,49.84,49.47,49.69,129000.0,27.1806,27.3839,27.1806,27.3015,129000.0
2010-04-19 10:00:00,49.69,49.82,49.64,49.81,80000.0,27.3015,27.3729,27.274,27.3674,80000.0
2010-04-19 10:10:00,49.8,49.96,49.71,49.82,106000.0,27.3619,27.4498,27.3125,27.3729,106000.0
2010-04-19 10:20:00,49.83,49.88,49.73,49.78,60700.0,27.3784,27.4059,27.3235,27.3509,60700.0
2010-04-19 10:30:00,49.77,49.77,49.49,49.52,65100.0,27.3454,27.3454,27.1916,27.2081,65100.0
2010-04-19 10:40:00,49.53,49.58,49.49,49.5,44100.0,27.2136,27.241,27.1916,27.1971,44100.0
2010-04-19 10:50:00,49.49,49.55,49.45,49.46,45200.0,27.1916,27.2246,27.1696,27.1751,45200.0
2010-04-19 11:00:00,49.47,49.51,49.38,49.42,48000.0,27.1806,27.2026,27.1311,27.1531,48000.0
2010-04-19 11:10:00,49.42,49.47,49.39,49.44,47200.0,27.1531,27.1806,27.1366,27.1641,47200.0
2010-04-19 11:20:00,49.45,49.46,49.3,49.32,35900.0,27.1696,27.1751,27.0872,27.0982,35900.0
2010-04-19 11:30:00,49.32,49.38,49.26,49.27,57000.0,27.0982,27.1311,27.0652,27.0707,57000.0
2010-04-19 11:40:00,49.27,49.31,49.11,49.21,76900.0,27.0707,27.0927,26.9828,27.0377,76900.0
2010-04-19 11:50:00,49.2,49.2,48.89,48.95,96600.0,27.0322,27.0322,26.8619,26.8949,96600.0
2010-04-19 12:00:00,48.95,49.07,48.89,48.94,91700.0,26.8949,26.9608,26.8619,26.8894,91700.0
2010-04-19 12:10:00,48.94,49.1,48.84,49.09,67400.0,26.8894,26.9773,26.8345,26.9718,67400.0
2010-04-19 12:20:00,49.1,49.12,49.01,49.06,64200.0,26.9773,26.9883,26.9279,26.9553,64200.0
2010-04-19 12:30:00,49.07,49.26,49.06,49.23,36100.0,26.9608,27.0652,26.9553,27.0487,36100.0
2010-04-19 12:40:00,49.22,49.42,49.22,49.33,53600.0,27.0432,27.1531,27.0432,27.1037,53600.0
2010-04-19 12:50:00,49.32,49.34,49.26,49.26,30000.0,27.0982,27.1092,27.0652,27.0652,30000.0
2010-04-19 13:00:00,49.24,49.24,49.11,49.15,22700.0,27.0542,27.0542,26.9828,27.0048,22700.0
2010-04-19 13:10:00,49.15,49.2,49.12,49.14,20700.0,27.0048,27.0322,26.9883,26.9993,20700.0
2010-04-19 13:20:00,49.15,49.29,49.14,49.24,34500.0,27.0048,27.0817,26.9993,27.0542,34500.0
2010-04-19 13:30:00,49.25,49.27,49.18,49.19,28000.0,27.0597,27.0707,27.0213,27.0268,28000.0
2010-04-19 13:40:00,49.18,49.26,49.12,49.12,32800.0,27.0213,27.0652,26.9883,26.9883,32800.0
2010-04-19 13:50:00,49.11,49.12,48.92,48.97,54500.0,26.9828,26.9883,26.8784,26.9059,54500.0
2010-04-19 14:00:00,48.96,49.13,48.9,49.1,50000.0,26.9004,26.9938,26.8674,26.9773,50000.0
2010-04-19 14:10:00,49.08,49.23,49.06,49.19,69100.0,26.9663,27.0487,26.9553,27.0268,69100.0
2010-04-19 14:20:00,49.2,49.38,49.18,49.31,49300.0,27.0322,27.1311,27.0213,27.0927,49300.0
2010-04-19 14:30:00,49.32,49.5,49.31,49.46,76200.0,27.0982,27.1971,27.0927,27.1751,76200.0
2010-04-19 14:40:00,49.46,49.49,49.34,49.38,81900.0,27.1751,27.1916,27.1092,27.1311,81900.0
2010-04-19 14:50:00,49.38,49.51,49.33,49.51,52800.0,27.1311,27.2026,27.1037,27.2026,52800.0
2010-04-19 15:00:00,49.52,49.6,49.44,49.45,91600.0,27.2081,27.252,27.1641,27.1696,91600.0
2010-04-19 15:10:00,49.44,49.49,49.36,49.4,80300.0,27.1641,27.1916,27.1202,27.1421,80300.0
2010-04-19 15:20:00,49.4,49.5,49.4,49.48,79700.0,27.1421,27.1971,27.1421,27.1861,79700.0
2010-04-19 15:30:00,49.49,49.53,49.37,49.4,49000.0,27.1916,27.2136,27.1257,27.1421,49000.0
2010-04-19 15:40:00,49.4,49.53,49.34,49.49,72700.0,27.1421,27.2136,27.1092,27.1916,72700.0
2010-04-19 15:50:00,49.49,49.59,49.45,49.55,80100.0,27.1916,27.2465,27.1696,27.2246,80100.0
2010-04-20 09:30:00,49.85,49.99,49.54,49.64,173400.0,27.3894,27.4663,27.2191,27.274,173400.0
2010-04-20 09:40:00,49.64,49.69,49.53,49.63,98000.0,27.274,27.3015,27.2136,27.2685,98000.0
2010-04-20 09:50:00,49.63,49.72,49.54,49.67,96400.0,27.2685,27.318,27.2191,27.2905,96400.0
2010-04-20 10:00:00,49.68,49.71,49.46,49.57,77900.0,27.296,27.3125,27.1751,27.2355,77900.0
2010-04-20 10:10:00,49.57,49.62,49.48,49.48,55700.0,27.2355,27.263,27.1861,27.1861,55700.0
2010-04-20 10:20:00,49.48,49.48,49.38,49.39,69200.0,27.1861,27.1861,27.1311,27.1366,69200.0
2010-04-20 10:30:00,49.38,49.51,49.36,49.43,65900.0,27.1311,27.2026,27.1202,27.1586,65900.0
2010-04-20 10:40:00,49.43,49.47,49.32,49.42,54100.0,27.1586,27.1806,27.0982,27.1531,54100.0
2010-04-20 10:50:00,49.43,49.59,49.41,49.58,55600.0,27.1586,27.2465,27.1476,27.241,55600.0
2010-04-20 11:00:00,49.59,49.71,49.59,49.67,42000.0,27.2465,27.3125,27.2465,27.2905,42000.0
2010-04-20 11:10:00,49.66,49.67,49.55,49.61,39600.0,27.285,27.2905,27.2246,27.2575,39600.0
2010-04-20 11:20:00,49.61,49.7,49.56,49.69,58200.0,27.2575,27.307,27.23,27.3015,58200.0
2010-04-20 11:30:00,49.69,49.72,49.66,49.72,41300.0,27.3015,27.318,27.285,27.318,41300.0
2010-04-20 11:40:00,49.72,49.83,49.69,49.83,26900.0,27.318,27.3784,27.3015,27.3784,26900.0
2010-04-20 11:50:00,49.84,49.89,49.8,49.88,39900.0,27.3839,27.4114,27.3619,27.4059,39900.0
2010-04-20 12:00:00,49.89,49.96,49.87,49.92,56100.0,27.4114,27.4498,27.4004,27.4278,56100.0
2010-04-20 12:10:00,49.93,49.95,49.9,49.93,55300.0,27.4333,27.4443,27.4169,27.4333,55300.0
2010-04-20 12:20:00,49.94,49.96,49.91,49.94,35800.0,27.4388,27.4498,27.4223,27.4388,35800.0
2010-04-20 12:30:00,49.94,49.97,49.93,49.97,18700.0,27.4388,27.4553,27.4333,27.4553,18700.0
2010-04-20 12:40:00,49.96,50.01,49.96,49.96,62600.0,27.4498,27.4773,27.4498,27.4498,62600.0
2010-04-20 12:50:00,49.96,50.0,49.96,49.99,40000.0,27.4498,27.4718,27.4498,27.4663,40000.0
2010-04-20 13:00:00,50.01,50.11,49.97,49.99,32000.0,27.4773,27.5322,27.4553,27.4663,32000.0
2010-04-20 13:10:00,49.98,49.99,49.95,49.97,24700.0,27.4608,27.4663,27.4443,27.4553,24700.0
2010-04-20 13:20:00,49.97,50.06,49.97,50.05,46900.0,27.4553,27.5048,27.4553,27.4993,46900.0
2010-04-20 13:30:00,50.04,50.04,49.98,50.02,20100.0,27.4938,27.4938,27.4608,27.4828,20100.0
2010-04-20 13:40:00,50.01,50.03,49.98,49.99,36100.0,27.4773,27.4883,27.4608,27.4663,36100.0
2010-04-20 13:50:00,50.0,50.06,49.99,50.02,36900.0,27.4718,27.5048,27.4663,27.4828,36900.0
2010-04-20 14:00:00,50.02,50.06,49.96,49.99,41600.0,27.4828,27.5048,27.4498,27.4663,41600.0
2010-04-20 14:10:00,50.0,50.07,49.99,50.07,51100.0,27.4718,27.5103,27.4663,27.5103,51100.0
2010-04-20 14:20:00,50.07,50.13,50.07,50.1,33500.0,27.5103,27.5432,27.5103,27.5267,33500.0
2010-04-20 14:30:00,50.08,50.18,50.07,50.13,51500.0,27.5158,27.5707,27.5103,27.5432,51500.0
2010-04-20 14:40:00,50.14,50.2,50.11,50.2,44300.0,27.5487,27.5817,27.5322,27.5817,44300.0
2010-04-20 14:50:00,50.19,50.22,50.16,50.2,51600.0,27.5762,27.5927,27.5597,27.5817,51600.0
2010-04-20 15:00:00,50.2,50.21,50.15,50.19,43700.0,27.5817,27.5872,27.5542,27.5762,43700.0
2010-04-20 15:10:00,50.19,50.19,50.06,50.06,47400.0,27.5762,27.5762,27.5048,27.5048,47400.0
2010-04-20 15:20:00,50.06,50.12,50.04,50.1,89700.0,27.5048,27.5377,27.4938,27.5267,89700.0
2010-04-20 15:30:00,50.11,50.23,50.08,50.22,68900.0,27.5322,27.5982,27.5158,27.5927,68900.0
2010-04-20 15:40:00,50.23,50.33,50.2,50.33,59400.0,27.5982,27.6531,27.5817,27.6531,59400.0
2010-04-20 15:50:00,50.32,50.36,50.27,50.35,77000.0,27.6476,27.6696,27.6201,27.6641,77000.0
2010-04-21 09:30:00,50.3,50.6,50.28,50.53,146000.0,27.6366,27.8015,27.6256,27.763,146000.0
2010-04-21 09:40:00,50.54,50.68,50.44,50.46,125500.0,27.7685,27.8454,27.7136,27.7245,125500.0
2010-04-21 09:50:00,50.46,50.89,50.46,50.89,89800.0,27.7245,27.9608,27.7245,27.9608,89800.0
2010-04-21 10:00:00,50.9,50.91,50.64,50.66,86000.0,27.9663,27.9718,27.8234,27.8344,86000.0
2010-04-21 10:10:00,50.66,50.71,50.6,50.61,44400.0,27.8344,27.8619,27.8015,27.807,44400.0
2010-04-21 10:20:00,50.61,50.65,50.47,50.5,64200.0,27.807,27.8289,27.73,27.7465,64200.0
2010-04-21 10:30:00,50.5,50.76,50.44,50.72,124600.0,27.7465,27.8894,27.7136,27.8674,124600.0
2010-04-21 10:40:00,50.73,50.87,50.73,50.76,69200.0,27.8729,27.9498,27.8729,27.8894,69200.0
2010-04-21 10:50:00,50.75,50.83,50.73,50.8,43600.0,27.8839,27.9278,27.8729,27.9113,43600.0
2010-04-21 11:00:00,50.8,50.9,50.77,50.89,78600.0,27.9113,27.9663,27.8949,27.9608,78600.0
2010-04-21 11:10:00,50.89,51.0,50.87,50.96,63500.0,27.9608,28.0212,27.9498,27.9993,63500.0
2010-04-21 11:20:00,50.98,51.0,50.8,50.91,99500.0,28.0102,28.0212,27.9113,27.9718,99500.0
2010-04-21 11:30:00,50.9,50.93,50.8,50.9,105200.0,27.9663,27.9828,27.9113,27.9663,105200.0
2010-04-21 11:40:00,50.92,51.05,50.91,51.03,52800.0,27.9773,28.0487,27.9718,28.0377,52800.0
2010-04-21 11:50:00,51.03,51.1,51.03,51.06,48400.0,28.0377,28.0762,28.0377,28.0542,48400.0
2010-04-21 12:00:00,51.05,51.17,51.02,51.12,62800.0,28.0487,28.1146,28.0322,28.0872,62800.0
2010-04-21 12:10:00,51.12,51.19,51.1,51.17,31900.0,28.0872,28.1256,28.0762,28.1146,31900.0
2010-04-21 12:20:00,51.18,51.48,51.18,51.38,94000.0,28.1201,28.285,28.1201,28.23,94000.0
2010-04-21 12:30:00,51.38,51.52,51.37,51.47,41300.0,28.23,28.3069,28.2245,28.2795,41300.0
2010-04-21 12:40:00,51.48,51.59,51.44,51.48,66600.0,28.285,28.3454,28.263,28.285,66600.0
2010-04-21 12:50:00,51.48,51.59,51.46,51.49,57000.0,28.285,28.3454,28.274,28.2905,57000.0
2010-04-21 13:00:00,51.47,51.5,51.45,51.49,30800.0,28.2795,28.296,28.2685,28.2905,30800.0
2010-04-21 13:10:00,51.5,51.5,51.35,51.39,35300.0,28.296,28.296,28.2135,28.2355,35300.0
2010-04-21 13:20:00,51.4,51.42,51.34,51.37,26800.0,28.241,28.252,28.208,28.2245,26800.0
2010-04-21 13:30:00,51.37,51.39,51.34,51.35,36800.0,28.2245,28.2355,28.208,28.2135,36800.0
2010-04-21 13:40:00,51.35,51.35,51.26,51.26,36000.0,28.2135,28.2135,28.1641,28.1641,36000.0
2010-04-21 13:50:00,51.28,51.35,51.27,51.34,30100.0,28.1751,28.2135,28.1696,28.208,30100.0
2010-04-21 14:00:00,51.34,51.4,51.3,51.34,66200.0,28.208,28.241,28.1861,28.208,66200.0
2010-04-21 14:10:00,51.34,51.34,51.06,51.07,130500.0,28.208,28.208,28.0542,28.0597,130500.0
2010-04-21 14:20:00,51.07,51.15,50.93,50.96,161000.0,28.0597,28.1036,27.9828,27.9993,161000.0
2010-04-21 14:30:00,50.96,51.06,50.83,50.85,129000.0,27.9993,28.0542,27.9278,27.9388,129000.0
2010-04-21 14:40:00,50.87,50.93,50.83,50.9,42900.0,27.9498,27.9828,27.9278,27.9663,42900.0
2010-04-21 14:50:00,50.86,51.06,50.84,51.06,78400.0,27.9443,28.0542,27.9333,28.0542,78400.0
2010-04-21 15:00:00,51.07,51.13,51.04,51.11,92700.0,28.0597,28.0927,28.0432,28.0817,92700.0
2010-04-21 15:10:00,51.1,51.21,51.06,51.17,54000.0,28.0762,28.1366,28.0542,28.1146,54000.0
2010-04-21 15:20:00,51.18,51.25,51.1,51.18,116100.0,28.1201,28.1586,28.0762,28.1201,116100.0
2010-04-21 15:30:00,51.18,51.27,51.12,51.12,65300.0,28.1201,28.1696,28.0872,28.0872,65300.0
2010-04-21 15:40:00,51.12,51.3,51.08,51.25,56100.0,28.0872,28.1861,28.0652,28.1586,56100.0
2010-04-21 15:50:00,51.24,51.34,51.23,51.29,108000.0,28.1531,28.208,28.1476,28.1806,108000.0
2010-04-22 09:30:00,50.9,50.94,50.62,50.87,189900.0,27.9663,27.9883,27.8124,27.9498,189900.0
2010-04-22 09:40:00,50.88,50.98,50.72,50.97,144200.0,27.9553,28.0102,27.8674,28.0048,144200.0
2010-04-22 09:50:00,50.98,51.05,50.93,51.02,45100.0,28.0102,28.0487,27.9828,28.0322,45100.0
2010-04-22 10:00:00,51.02,51.15,50.92,50.92,91200.0,28.0322,28.1036,27.9773,27.9773,91200.0
2010-04-22 10:10:00,50.91,51.03,50.89,50.99,125300.0,27.9718,28.0377,27.9608,28.0157,125300.0
2010-04-22 10:20:00,50.99,51.17,50.95,51.1,141500.0,28.0157,28.1146,27.9938,28.0762,141500.0
2010-04-22 10:30:00,51.1,51.23,50.97,51.17,291100.0,28.0762,28.1476,28.0048,28.1146,291100.0
2010-04-22 10:40:00,51.17,51.26,51.07,51.21,125100.0,28.1146,28.1641,28.0597,28.1366,125100.0
2010-04-22 10:50:00,51.21,51.23,51.12,51.12,57500.0,28.1366,28.1476,28.0872,28.0872,57500.0
2010-04-22 11:00:00,51.11,51.15,51.03,51.13,65400.0,28.0817,28.1036,28.0377,28.0927,65400.0
2010-04-22 11:10:00,51.16,51.24,51.14,51.16,70000.0,28.1091,28.1531,28.0982,28.1091,70000.0
2010-04-22 11:20:00,51.16,51.46,51.08,51.46,66400.0,28.1091,28.274,28.0652,28.274,66400.0
2010-04-22 11:30:00,51.46,51.46,51.34,51.43,69100.0,28.274,28.274,28.208,28.2575,69100.0
2010-04-22 11:40:00,51.43,51.45,51.31,51.35,50100.0,28.2575,28.2685,28.1916,28.2135,50100.0
2010-04-22 11:50:00,51.34,51.37,51.28,51.3,51600.0,28.208,28.2245,28.1751,28.1861,51600.0
2010-04-22 12:00:00,51.3,51.52,51.19,51.5,63500.0,28.1861,28.3069,28.1256,28.296,63500.0
2010-04-22 12:10:00,51.51,51.51,51.36,51.36,29800.0,28.3014,28.3014,28.219,28.219,29800.0
2010-04-22 12:20:00,51.34,51.41,51.33,51.36,26300.0,28.208,28.2465,28.2025,28.219,26300.0
2010-04-22 12:30:00,51.36,51.48,51.31,51.46,21700.0,28.219,28.285,28.1916,28.274,21700.0
2010-04-22 12:40:00,51.46,51.48,51.42,51.43,11300.0,28.274,28.285,28.252,28.2575,11300.0
2010-04-22 12:50:00,51.43,51.43,51.35,51.4,20200.0,28.2575,28.2575,28.2135,28.241,20200.0
2010-04-22 13:00:00,51.39,51.52,51.37,51.52,51400.0,28.2355,28.3069,28.2245,28.3069,51400.0
2010-04-22 13:10:00,51.52,51.58,51.49,51.53,43800.0,28.3069,28.3399,28.2905,28.3124,43800.0
2010-04-22 13:20:00,51.53,51.61,51.53,51.6,32900.0,28.3124,28.3564,28.3124,28.3509,32900.0
2010-04-22 13:30:00,51.59,51.62,51.57,51.57,25400.0,28.3454,28.3619,28.3344,28.3344,25400.0
2010-04-22 13:40:00,51.58,51.64,51.57,51.64,21300.0,28.3399,28.3729,28.3344,28.3729,21300.0
2010-04-22 13:50:00,51.65,51.82,51.62,51.82,43400.0,28.3784,28.4718,28.3619,28.4718,43400.0
2010-04-22 14:00:00,51.82,51.86,51.75,51.86,48500.0,28.4718,28.4937,28.4333,28.4937,48500.0
2010-04-22 14:10:00,51.85,51.93,51.83,51.93,35200.0,28.4883,28.5322,28.4773,28.5322,35200.0
2010-04-22 14:20:00,51.93,52.07,51.92,52.07,41200.0,28.5322,28.6091,28.5267,28.6091,41200.0
2010-04-22 14:30:00,52.07,52.08,51.97,51.99,38200.0,28.6091,28.6146,28.5542,28.5652,38200.0
2010-04-22 14:40:00,51.99,51.99,51.86,51.86,41300.0,28.5652,28.5652,28.4937,28.4937,41300.0
2010-04-22 14:50:00,51.86,51.89,51.77,51.89,72900.0,28.4937,28.5102,28.4443,28.5102,72900.0
2010-04-22 15:00:00,51.9,52.0,51.88,51.96,62800.0,28.5157,28.5707,28.5047,28.5487,62800.0
2010-04-22 15:10:00,51.96,52.08,51.94,52.06,75100.0,28.5487,28.6146,28.5377,28.6036,75100.0
2010-04-22 15:20:00,52.08,52.19,52.06,52.16,87200.0,28.6146,28.6751,28.6036,28.6586,87200.0
2010-04-22 15:30:00,52.16,52.18,52.04,52.17,69800.0,28.6586,28.6696,28.5926,28.6641,69800.0
2010-04-22 15:40:00,52.17,52.28,52.14,52.2,91900.0,28.6641,28.7245,28.6476,28.6806,91900.0
2010-04-22 15:50:00,52.2,52.21,52.11,52.11,79800.0,28.6806,28.6861,28.6311,28.6311,79800.0
2010-04-23 09:30:00,52.23,52.25,51.92,51.93,176000.0,28.697,28.708,28.5267,28.5322,176000.0
2010-04-23 09:40:00,51.94,51.95,51.72,51.79,126100.0,28.5377,28.5432,28.4168,28.4553,126100.0
2010-04-23 09:50:00,51.78,52.0,51.74,51.98,132400.0,28.4498,28.5707,28.4278,28.5597,132400.0
2010-04-23 10:00:00,51.97,52.79,51.97,52.77,414900.0,28.5542,29.0047,28.5542,28.9937,414900.0
2010-04-23 10:10:00,52.76,52.77,52.47,52.47,230000.0,28.9882,28.9937,28.8289,28.8289,230000.0
2010-04-23 10:20:00,52.47,52.51,52.28,52.28,244800.0,28.8289,28.8509,28.7245,28.7245,244800.0
2010-04-23 10:30:00,52.28,52.33,52.04,52.2,181800.0,28.7245,28.752,28.5926,28.6806,181800.0
2010-04-23 10:40:00,52.2,52.39,52.2,52.27,134400.0,28.6806,28.785,28.6806,28.719,134400.0
2010-04-23 10:50:00,52.28,52.29,52.19,52.26,63400.0,28.7245,28.73,28.6751,28.7135,63400.0
2010-04-23 11:00:00,52.25,52.35,52.24,52.34,93600.0,28.708,28.763,28.7025,28.7575,93600.0
2010-04-23 11:10:00,52.36,52.57,52.36,52.56,63100.0,28.7685,28.8838,28.7685,28.8784,63100.0
2010-04-23 11:20:00,52.57,52.58,52.36,52.39,64000.0,28.8838,28.8893,28.7685,28.785,64000.0
2010-04-23 11:30:00,52.4,52.55,52.36,52.55,94500.0,28.7904,28.8729,28.7685,28.8729,94500.0
2010-04-23 11:40:00,52.57,52.57,52.5,52.57,51600.0,28.8838,28.8838,28.8454,28.8838,51600.0
2010-04-23 11:50:00,52.56,52.57,52.52,52.55,36200.0,28.8784,28.8838,28.8564,28.8729,36200.0
2010-04-23 12:00:00,52.56,52.63,52.55,52.61,62600.0,28.8784,28.9168,28.8729,28.9058,62600.0
2010-04-23 12:10:00,52.6,52.65,52.59,52.62,56700.0,28.9003,28.9278,28.8948,28.9113,56700.0
2010-04-23 12:20:00,52.62,52.67,52.59,52.61,36600.0,28.9113,28.9388,28.8948,28.9058,36600.0
2010-04-23 12:30:00,52.62,52.62,52.56,52.58,22100.0,28.9113,28.9113,28.8784,28.8893,22100.0
2010-04-23 12:40:00,52.56,52.58,52.54,52.54,13600.0,28.8784,28.8893,28.8674,28.8674,13600.0
2010-04-23 12:50:00,52.55,52.62,52.52,52.62,17900.0,28.8729,28.9113,28.8564,28.9113,17900.0
2010-04-23 13:00:00,52.61,52.71,52.61,52.65,44200.0,28.9058,28.9608,28.9058,28.9278,44200.0
2010-04-23 13:10:00,52.65,52.66,52.61,52.61,34800.0,28.9278,28.9333,28.9058,28.9058,34800.0
2010-04-23 13:20:00,52.62,52.7,52.62,52.68,19000.0,28.9113,28.9553,28.9113,28.9443,19000.0
2010-04-23 13:30:00,52.68,52.7,52.61,52.63,27200.0,28.9443,28.9553,28.9058,28.9168,27200.0
2010-04-23 13:40:00,52.63,52.63,52.56,52.62,33200.0,28.9168,28.9168,28.8784,28.9113,33200.0
2010-04-23 13:50:00,52.62,52.63,52.58,52.61,20800.0,28.9113,28.9168,28.8893,28.9058,20800.0
2010-04-23 14:00:00,52.6,52.64,52.59,52.61,32700.0,28.9003,28.9223,28.8948,28.9058,32700.0
2010-04-23 14:10:00,52.62,52.65,52.61,52.61,31900.0,28.9113,28.9278,28.9058,28.9058,31900.0
2010-04-23 14:20:00,52.62,52.63,52.58,52.58,19900.0,28.9113,28.9168,28.8893,28.8893,19900.0
2010-04-23 14:30:00,52.58,52.58,52.41,52.44,71000.0,28.8893,28.8893,28.7959,28.8124,71000.0
2010-04-23 14:40:00,52.46,52.53,52.45,52.53,24100.0,28.8234,28.8619,28.8179,28.8619,24100.0
2010-04-23 14:50:00,52.53,52.6,52.51,52.56,85900.0,28.8619,28.9003,28.8509,28.8784,85900.0
2010-04-23 15:00:00,52.56,52.62,52.54,52.59,44800.0,28.8784,28.9113,28.8674,28.8948,44800.0
2010-04-23 15:10:00,52.59,52.68,52.59,52.68,38900.0,28.8948,28.9443,28.8948,28.9443,38900.0
2010-04-23 15:20:00,52.67,52.77,52.65,52.77,69000.0,28.9388,28.9937,28.9278,28.9937,69000.0
2010-04-23 15:30:00,52.77,52.81,52.74,52.75,43600.0,28.9937,29.0157,28.9773,28.9827,43600.0
2010-04-23 15:40:00,52.75,52.81,52.65,52.76,154400.0,28.9827,29.0157,28.9278,28.9882,154400.0
2010-04-23 15:50:00,52.75,52.83,52.74,52.74,146700.0,28.9827,29.0267,28.9773,28.9773,146700.0
2010-04-26 09:30:00,52.93,52.99,52.72,52.92,211800.0,29.0816,29.1146,28.9663,29.0762,211800.0
2010-04-26 09:40:00,52.92,53.0,52.83,52.88,96500.0,29.0762,29.1201,29.0267,29.0542,96500.0
2010-04-26 09:50:00,52.88,52.98,52.88,52.93,79100.0,29.0542,29.1091,29.0542,29.0816,79100.0
2010-04-26 10:00:00,52.94,53.25,52.94,53.16,161200.0,29.0871,29.2575,29.0871,29.208,161200.0
2010-04-26 10:10:00,53.18,53.24,53.05,53.09,62700.0,29.219,29.252,29.1476,29.1696,62700.0
2010-04-26 10:20:00,53.08,53.19,53.07,53.12,28300.0,29.1641,29.2245,29.1586,29.186,28300.0
2010-04-26 10:30:00,53.12,53.22,53.11,53.17,61000.0,29.186,29.241,29.1805,29.2135,61000.0
2010-04-26 10:40:00,53.16,53.32,53.15,53.31,50600.0,29.208,29.2959,29.2025,29.2904,50600.0
2010-04-26 10:50:00,53.31,53.5,53.31,53.41,49900.0,29.2904,29.3948,29.2904,29.3454,49900.0
2010-04-26 11:00:00,53.43,53.44,53.38,53.43,70200.0,29.3564,29.3619,29.3289,29.3564,70200.0
2010-04-26 11:10:00,53.43,53.45,53.36,53.37,38300.0,29.3564,29.3674,29.3179,29.3234,38300.0
2010-04-26 11:20:00,53.37,53.37,53.28,53.32,68700.0,29.3234,29.3234,29.2739,29.2959,68700.0
2010-04-26 11:30:00,53.33,53.33,53.15,53.23,45200.0,29.3014,29.3014,29.2025,29.2465,45200.0
2010-04-26 11:40:00,53.23,53.36,53.22,53.36,53900.0,29.2465,29.3179,29.241,29.3179,53900.0
2010-04-26 11:50:00,53.35,53.35,53.23,53.29,54100.0,29.3124,29.3124,29.2465,29.2794,54100.0
2010-04-26 12:00:00,53.28,53.33,53.25,53.33,41200.0,29.2739,29.3014,29.2575,29.3014,41200.0
2010-04-26 12:10:00,53.32,53.39,53.32,53.36,40400.0,29.2959,29.3344,29.2959,29.3179,40400.0
2010-04-26 12:20:00,53.33,53.34,53.2,53.27,86600.0,29.3014,29.3069,29.23,29.2685,86600.0
2010-04-26 12:30:00,53.27,53.34,53.26,53.29,57600.0,29.2685,29.3069,29.263,29.2794,57600.0
2010-04-26 12:40:00,53.29,53.33,53.24,53.32,43300.0,29.2794,29.3014,29.252,29.2959,43300.0
2010-04-26 12:50:00,53.32,53.34,53.28,53.34,45600.0,29.2959,29.3069,29.2739,29.3069,45600.0
2010-04-26 13:00:00,53.35,53.46,53.32,53.43,53700.0,29.3124,29.3728,29.2959,29.3564,53700.0
2010-04-26 13:10:00,53.45,53.6,53.41,53.59,64300.0,29.3674,29.4498,29.3454,29.4443,64300.0
2010-04-26 13:20:00,53.59,53.59,53.51,53.52,39800.0,29.4443,29.4443,29.4003,29.4058,39800.0
2010-04-26 13:30:00,53.52,53.54,53.37,53.41,43300.0,29.4058,29.4168,29.3234,29.3454,43300.0
2010-04-26 13:40:00,53.41,53.54,53.37,53.54,65600.0,29.3454,29.4168,29.3234,29.4168,65600.0
2010-04-26 13:50:00,53.54,53.57,53.51,53.51,46800.0,29.4168,29.4333,29.4003,29.4003,46800.0
2010-04-26 14:00:00,53.51,53.51,53.43,53.45,26500.0,29.4003,29.4003,29.3564,29.3674,26500.0
2010-04-26 14:10:00,53.44,53.59,53.43,53.56,38400.0,29.3619,29.4443,29.3564,29.4278,38400.0
2010-04-26 14:20:00,53.57,53.58,53.54,53.55,26600.0,29.4333,29.4388,29.4168,29.4223,26600.0
2010-04-26 14:30:00,53.54,53.55,53.47,53.48,20400.0,29.4168,29.4223,29.3783,29.3838,20400.0
2010-04-26 14:40:00,53.47,53.54,53.45,53.51,47400.0,29.3783,29.4168,29.3674,29.4003,47400.0
2010-04-26 14:50:00,53.51,53.51,53.32,53.32,46900.0,29.4003,29.4003,29.2959,29.2959,46900.0
2010-04-26 15:00:00,53.32,53.41,53.26,53.26,55200.0,29.2959,29.3454,29.263,29.263,55200.0
2010-04-26 15:10:00,53.26,53.26,53.13,53.17,85600.0,29.263,29.263,29.1915,29.2135,85600.0
2010-04-26 15:20:00,53.15,53.2,53.12,53.16,126100.0,29.2025,29.23,29.186,29.208,126100.0
2010-04-26 15:30:00,53.15,53.28,53.14,53.17,97200.0,29.2025,29.2739,29.197,29.2135,97200.0
2010-04-26 15:40:00,53.17,53.26,53.14,53.26,42600.0,29.2135,29.263,29.197,29.263,42600.0
2010-04-26 15:50:00,53.26,53.3,53.2,53.2,68300.0,29.263,29.2849,29.23,29.23,68300.0
2010-04-27 09:30:00,52.89,53.09,52.56,53.08,298900.0,29.0597,29.1696,28.8784,29.1641,298900.0
2010-04-27 09:40:00,53.08,53.25,52.96,53.07,104100.0,29.1641,29.2575,29.0981,29.1586,104100.0
2010-04-27 09:50:00,53.08,53.1,52.88,52.93,69700.0,29.1641,29.1751,29.0542,29.0816,69700.0
2010-04-27 10:00:00,52.94,53.05,52.82,52.93,109100.0,29.0871,29.1476,29.0212,29.0816,109100.0
2010-04-27 10:10:00,52.95,53.12,52.95,53.09,39400.0,29.0926,29.186,29.0926,29.1696,39400.0
2010-04-27 10:20:00,53.1,53.2,53.06,53.12,76300.0,29.1751,29.23,29.1531,29.186,76300.0
2010-04-27 10:30:00,53.12,53.18,53.06,53.11,49400.0,29.186,29.219,29.1531,29.1805,49400.0
2010-04-27 10:40:00,53.12,53.19,53.1,53.14,39900.0,29.186,29.2245,29.1751,29.197,39900.0
2010-04-27 10:50:00,53.14,53.15,53.02,53.07,137900.0,29.197,29.2025,29.1311,29.1586,137900.0
2010-04-27 11:00:00,53.08,53.12,53.01,53.01,108600.0,29.1641,29.186,29.1256,29.1256,108600.0
2010-04-27 11:10:00,53.02,53.04,52.92,52.96,99100.0,29.1311,29.1421,29.0762,29.0981,99100.0
2010-04-27 11:20:00,52.93,52.94,52.5,52.52,238800.0,29.0816,29.0871,28.8454,28.8564,238800.0
2010-04-27 11:30:00,52.5,52.64,52.39,52.53,215100.0,28.8454,28.9223,28.785,28.8619,215100.0
2010-04-27 11:40:00,52.53,52.75,52.52,52.6,155000.0,28.8619,28.9827,28.8564,28.9003,155000.0
2010-04-27 11:50:00,52.59,52.7,52.31,52.31,174500.0,28.8948,28.9553,28.741,28.741,174500.0
2010-04-27 12:00:00,52.32,52.47,52.27,52.28,80100.0,28.7465,28.8289,28.719,28.7245,80100.0
2010-04-27 12:10:00,52.28,52.34,52.19,52.27,140200.0,28.7245,28.7575,28.6751,28.719,140200.0
2010-04-27 12:20:00,52.28,52.34,52.21,52.24,83700.0,28.7245,28.7575,28.6861,28.7025,83700.0
2010-04-27 12:30:00,52.22,52.34,52.2,52.34,55500.0,28.6915,28.7575,28.6806,28.7575,55500.0
2010-04-27 12:40:00,52.33,52.38,52.31,52.34,59800.0,28.752,28.7795,28.741,28.7575,59800.0
2010-04-27 12:50:00,52.34,52.41,52.34,52.36,58200.0,28.7575,28.7959,28.7575,28.7685,58200.0
2010-04-27 13:00:00,52.36,52.43,52.36,52.38,55900.0,28.7685,28.8069,28.7685,28.7795,55900.0
2010-04-27 13:10:00,52.38,52.57,52.37,52.57,68000.0,28.7795,28.8838,28.774,28.8838,68000.0
2010-04-27 13:20:00,52.57,52.71,52.56,52.71,99800.0,28.8838,28.9608,28.8784,28.9608,99800.0
2010-04-27 13:30:00,52.72,52.76,52.62,52.63,56700.0,28.9663,28.9882,28.9113,28.9168,56700.0
2010-04-27 13:40:00,52.61,52.65,52.55,52.64,52700.0,28.9058,28.9278,28.8729,28.9223,52700.0
2010-04-27 13:50:00,52.64,52.67,52.53,52.56,125000.0,28.9223,28.9388,28.8619,28.8784,125000.0
2010-04-27 14:00:00,52.56,52.59,52.41,52.44,128300.0,28.8784,28.8948,28.7959,28.8124,128300.0
2010-04-27 14:10:00,52.44,52.5,52.43,52.49,42800.0,28.8124,28.8454,28.8069,28.8399,42800.0
2010-04-27 14:20:00,52.49,52.54,52.44,52.47,65900.0,28.8399,28.8674,28.8124,28.8289,65900.0
2010-04-27 14:30:00,52.46,52.52,52.35,52.35,80200.0,28.8234,28.8564,28.763,28.763,80200.0
2010-04-27 14:40:00,52.35,52.38,52.27,52.3,105900.0,28.763,28.7795,28.719,28.7355,105900.0
2010-04-27 14:50:00,52.31,52.31,52.16,52.23,114300.0,28.741,28.741,28.6586,28.697,114300.0
2010-04-27 15:00:00,52.24,52.34,52.18,52.32,187300.0,28.7025,28.7575,28.6696,28.7465,187300.0
2010-04-27 15:10:00,52.31,52.32,52.22,52.3,100200.0,28.741,28.7465,28.6915,28.7355,100200.0
2010-04-27 15:20:00,52.31,52.31,52.05,52.06,125500.0,28.741,28.741,28.5981,28.6036,125500.0
2010-04-27 15:30:00,52.05,52.05,51.83,51.95,179100.0,28.5981,28.5981,28.4773,28.5432,179100.0
2010-04-27 15:40:00,51.94,51.95,51.5,51.54,263500.0,28.5377,28.5432,28.296,28.3179,263500.0
2010-04-27 15:50:00,51.55,51.6,51.49,51.58,301100.0,28.3234,28.3509,28.2905,28.3399,301100.0
2010-04-28 09:30:00,52.12,52.2,51.7,52.01,206800.0,28.6366,28.6806,28.4058,28.5762,206800.0
2010-04-28 09:40:00,52.01,52.03,51.81,51.99,121800.0,28.5762,28.5872,28.4663,28.5652,121800.0
2010-04-28 09:50:00,51.99,52.16,51.93,51.95,79200.0,28.5652,28.6586,28.5322,28.5432,79200.0
2010-04-28 10:00:00,51.94,51.95,51.72,51.79,98200.0,28.5377,28.5432,28.4168,28.4553,98200.0
2010-04-28 10:10:00,51.78,51.97,51.74,51.95,77200.0,28.4498,28.5542,28.4278,28.5432,77200.0
2010-04-28 10:20:00,51.96,52.01,51.86,51.94,134500.0,28.5487,28.5762,28.4937,28.5377,134500.0
2010-04-28 10:30:00,51.94,52.05,51.87,51.95,83100.0,28.5377,28.5981,28.4992,28.5432,83100.0
2010-04-28 10:40:00,51.96,52.03,51.77,51.78,57000.0,28.5487,28.5872,28.4443,28.4498,57000.0
2010-04-28 10:50:00,51.78,51.94,51.76,51.93,67200.0,28.4498,28.5377,28.4388,28.5322,67200.0
2010-04-28 11:00:00,51.94,52.09,51.9,52.07,47700.0,28.5377,28.6201,28.5157,28.6091,47700.0
2010-04-28 11:10:00,52.07,52.09,51.97,52.03,93900.0,28.6091,28.6201,28.5542,28.5872,93900.0
2010-04-28 11:20:00,52.03,52.05,51.76,51.95,210900.0,28.5872,28.5981,28.4388,28.5432,210900.0
2010-04-28 11:30:00,51.91,51.97,51.5,51.64,246600.0,28.5212,28.5542,28.296,28.3729,246600.0
2010-04-28 11:40:00,51.63,51.79,51.61,51.72,118100.0,28.3674,28.4553,28.3564,28.4168,118100.0
2010-04-28 11:50:00,51.72,51.72,51.57,51.65,38000.0,28.4168,28.4168,28.3344,28.3784,38000.0
2010-04-28 12:00:00,51.65,51.67,51.44,51.5,54900.0,28.3784,28.3894,28.263,28.296,54900.0
2010-04-28 12:10:00,51.51,51.65,51.5,51.63,26100.0,28.3014,28.3784,28.296,28.3674,26100.0
2010-04-28 12:20:00,51.64,51.93,51.62,51.84,66400.0,28.3729,28.5322,28.3619,28.4828,66400.0
2010-04-28 12:30:00,51.82,51.87,51.67,51.71,39800.0,28.4718,28.4992,28.3894,28.4113,39800.0
2010-04-28 12:40:00,51.7,51.86,51.68,51.83,31400.0,28.4058,28.4937,28.3949,28.4773,31400.0
2010-04-28 12:50:00,51.81,51.86,51.78,51.78,17700.0,28.4663,28.4937,28.4498,28.4498,17700.0
2010-04-28 13:00:00,51.77,51.82,51.7,51.82,13100.0,28.4443,28.4718,28.4058,28.4718,13100.0
2010-04-28 13:10:00,51.82,51.83,51.77,51.77,12600.0,28.4718,28.4773,28.4443,28.4443,12600.0
2010-04-28 13:20:00,51.77,51.77,51.62,51.63,13300.0,28.4443,28.4443,28.3619,28.3674,13300.0
2010-04-28 13:30:00,51.64,51.79,51.63,51.78,13600.0,28.3729,28.4553,28.3674,28.4498,13600.0
2010-04-28 13:40:00,51.79,51.79,51.6,51.6,21300.0,28.4553,28.4553,28.3509,28.3509,21300.0
2010-04-28 13:50:00,51.61,51.62,51.58,51.59,11300.0,28.3564,28.3619,28.3399,28.3454,11300.0
2010-04-28 14:00:00,51.59,51.78,51.59,51.64,27200.0,28.3454,28.4498,28.3454,28.3729,27200.0
2010-04-28 14:10:00,51.63,51.77,51.57,51.62,73800.0,28.3674,28.4443,28.3344,28.3619,73800.0
2010-04-28 14:20:00,51.63,52.1,51.6,51.97,118300.0,28.3674,28.6256,28.3509,28.5542,118300.0
2010-04-28 14:30:00,51.97,51.97,51.79,51.8,185100.0,28.5542,28.5542,28.4553,28.4608,185100.0
2010-04-28 14:40:00,51.8,51.86,51.69,51.73,106500.0,28.4608,28.4937,28.4003,28.4223,106500.0
2010-04-28 14:50:00,51.72,51.88,51.72,51.8,163700.0,28.4168,28.5047,28.4168,28.4608,163700.0
2010-04-28 15:00:00,51.83,51.88,51.67,51.73,116500.0,28.4773,28.5047,28.3894,28.4223,116500.0
2010-04-28 15:10:00,51.71,51.74,51.64,51.68,61000.0,28.4113,28.4278,28.3729,28.3949,61000.0
2010-04-28 15:20:00,51.68,51.73,51.65,51.69,45100.0,28.3949,28.4223,28.3784,28.4003,45100.0
2010-04-28 15:30:00,51.69,51.8,51.64,51.65,176000.0,28.4003,28.4608,28.3729,28.3784,176000.0
2010-04-28 15:40:00,51.65,51.69,51.53,51.53,182300.0,28.3784,28.4003,28.3124,28.3124,182300.0
2010-04-28 15:50:00,51.53,51.69,51.48,51.66,113300.0,28.3124,28.4003,28.285,28.3839,113300.0
2010-04-29 09:30:00,52.31,52.48,52.27,52.42,829300.0,28.741,28.8344,28.719,28.8014,829300.0
2010-04-29 09:40:00,52.43,52.57,52.28,52.51,274900.0,28.8069,28.8838,28.7245,28.8509,274900.0
2010-04-29 09:50:00,52.51,52.7,52.51,52.7,105700.0,28.8509,28.9553,28.8509,28.9553,105700.0
2010-04-29 10:00:00,52.69,52.77,52.51,52.6,99500.0,28.9498,28.9937,28.8509,28.9003,99500.0
2010-04-29 10:10:00,52.6,52.66,52.48,52.63,84600.0,28.9003,28.9333,28.8344,28.9168,84600.0
2010-04-29 10:20:00,52.64,52.79,52.64,52.75,54200.0,28.9223,29.0047,28.9223,28.9827,54200.0
2010-04-29 10:30:00,52.78,52.91,52.73,52.87,63100.0,28.9992,29.0707,28.9718,29.0487,63100.0
2010-04-29 10:40:00,52.89,53.02,52.82,53.01,79200.0,29.0597,29.1311,29.0212,29.1256,79200.0
2010-04-29 10:50:00,53.0,53.25,53.0,53.13,82400.0,29.1201,29.2575,29.1201,29.1915,82400.0
2010-04-29 11:00:00,53.14,53.18,53.06,53.17,47800.0,29.197,29.219,29.1531,29.2135,47800.0
2010-04-29 11:10:00,53.18,53.27,53.08,53.09,68600.0,29.219,29.2685,29.1641,29.1696,68600.0
2010-04-29 11:20:00,53.11,53.32,53.1,53.32,52900.0,29.1805,29.2959,29.1751,29.2959,52900.0
2010-04-29 11:30:00,53.32,53.45,53.26,53.37,81700.0,29.2959,29.3674,29.263,29.3234,81700.0
2010-04-29 11:40:00,53.37,53.41,53.24,53.26,35800.0,29.3234,29.3454,29.252,29.263,35800.0
2010-04-29 11:50:00,53.25,53.4,53.24,53.39,39800.0,29.2575,29.3399,29.252,29.3344,39800.0
2010-04-29 12:00:00,53.38,53.5,53.38,53.45,26100.0,29.3289,29.3948,29.3289,29.3674,26100.0
2010-04-29 12:10:00,53.46,53.46,53.34,53.41,23300.0,29.3728,29.3728,29.3069,29.3454,23300.0
2010-04-29 12:20:00,53.41,53.47,53.38,53.39,30700.0,29.3454,29.3783,29.3289,29.3344,30700.0
2010-04-29 12:30:00,53.4,53.47,53.32,53.47,35300.0,29.3399,29.3783,29.2959,29.3783,35300.0
2010-04-29 12:40:00,53.47,53.6,53.44,53.6,59600.0,29.3783,29.4498,29.3619,29.4498,59600.0
2010-04-29 12:50:00,53.6,53.62,53.55,53.59,35500.0,29.4498,29.4608,29.4223,29.4443,35500.0
2010-04-29 13:00:00,53.59,53.72,53.55,53.71,55600.0,29.4443,29.5157,29.4223,29.5102,55600.0
2010-04-29 13:10:00,53.71,53.79,53.67,53.77,64800.0,29.5102,29.5542,29.4882,29.5432,64800.0
2010-04-29 13:20:00,53.76,53.84,53.75,53.76,30100.0,29.5377,29.5816,29.5322,29.5377,30100.0
2010-04-29 13:30:00,53.76,53.87,53.74,53.83,46900.0,29.5377,29.5981,29.5267,29.5761,46900.0
2010-04-29 13:40:00,53.84,53.85,53.82,53.84,63000.0,29.5816,29.5871,29.5706,29.5816,63000.0
2010-04-29 13:50:00,53.84,53.88,53.8,53.86,34300.0,29.5816,29.6036,29.5597,29.5926,34300.0
2010-04-29 14:00:00,53.87,53.93,53.84,53.93,34700.0,29.5981,29.6311,29.5816,29.6311,34700.0
2010-04-29 14:10:00,53.94,53.99,53.89,53.96,67100.0,29.6366,29.664,29.6091,29.6476,67100.0
2010-04-29 14:20:00,53.97,53.99,53.87,53.89,42900.0,29.6531,29.664,29.5981,29.6091,42900.0
2010-04-29 14:30:00,53.89,53.95,53.72,53.72,63500.0,29.6091,29.6421,29.5157,29.5157,63500.0
2010-04-29 14:40:00,53.72,53.87,53.67,53.87,72800.0,29.5157,29.5981,29.4882,29.5981,72800.0
2010-04-29 14:50:00,53.88,53.9,53.58,53.73,120000.0,29.6036,29.6146,29.4388,29.5212,120000.0
2010-04-29 15:00:00,53.73,53.8,53.53,53.8,103900.0,29.5212,29.5597,29.4113,29.5597,103900.0
2010-04-29 15:10:00,53.79,53.79,53.62,53.62,65200.0,29.5542,29.5542,29.4608,29.4608,65200.0
2010-04-29 15:20:00,53.62,53.67,53.53,53.63,84400.0,29.4608,29.4882,29.4113,29.4663,84400.0
2010-04-29 15:30:00,53.64,53.9,53.64,53.9,99800.0,29.4717,29.6146,29.4717,29.6146,99800.0
2010-04-29 15:40:00,53.9,54.05,53.82,54.02,150900.0,29.6146,29.697,29.5706,29.6805,150900.0
2010-04-29 15:50:00,54.03,54.06,53.99,54.0,110000.0,29.686,29.7025,29.664,29.6695,110000.0
2010-04-30 09:30:00,53.87,54.01,53.58,53.91,254200.0,29.5981,29.675,29.4388,29.6201,254200.0
2010-04-30 09:40:00,53.91,54.36,53.76,54.24,113200.0,29.6201,29.8673,29.5377,29.8014,113200.0
2010-04-30 09:50:00,54.24,54.25,53.77,53.77,119700.0,29.8014,29.8069,29.5432,29.5432,119700.0
2010-04-30 10:00:00,53.78,53.82,53.46,53.55,134400.0,29.5487,29.5706,29.3728,29.4223,134400.0
2010-04-30 10:10:00,53.57,53.57,53.37,53.4,125800.0,29.4333,29.4333,29.3234,29.3399,125800.0
2010-04-30 10:20:00,53.39,53.54,53.36,53.54,100100.0,29.3344,29.4168,29.3179,29.4168,100100.0
2010-04-30 10:30:00,53.51,53.59,53.38,53.45,110000.0,29.4003,29.4443,29.3289,29.3674,110000.0
2010-04-30 10:40:00,53.45,53.65,53.4,53.6,84100.0,29.3674,29.4772,29.3399,29.4498,84100.0
2010-04-30 10:50:00,53.6,53.72,53.55,53.72,59400.0,29.4498,29.5157,29.4223,29.5157,59400.0
2010-04-30 11:00:00,53.72,53.79,53.49,53.54,88200.0,29.5157,29.5542,29.3893,29.4168,88200.0
2010-04-30 11:10:00,53.53,53.64,53.52,53.54,61700.0,29.4113,29.4717,29.4058,29.4168,61700.0
2010-04-30 11:20:00,53.54,53.55,53.35,53.35,74500.0,29.4168,29.4223,29.3124,29.3124,74500.0
2010-04-30 11:30:00,53.34,53.43,53.32,53.35,50800.0,29.3069,29.3564,29.2959,29.3124,50800.0
2010-04-30 11:40:00,53.35,53.43,53.32,53.41,35800.0,29.3124,29.3564,29.2959,29.3454,35800.0
2010-04-30 11:50:00,53.4,53.4,53.22,53.25,44000.0,29.3399,29.3399,29.241,29.2575,44000.0
2010-04-30 12:00:00,53.25,53.27,53.12,53.14,20000.0,29.2575,29.2685,29.186,29.197,20000.0
2010-04-30 12:10:00,53.14,53.16,52.93,52.93,44600.0,29.197,29.208,29.0816,29.0816,44600.0
2010-04-30 12:20:00,52.93,52.93,52.74,52.8,94700.0,29.0816,29.0816,28.9773,29.0102,94700.0
2010-04-30 12:30:00,52.79,52.83,52.58,52.61,94200.0,29.0047,29.0267,28.8893,28.9058,94200.0
2010-04-30 12:40:00,52.62,52.73,52.62,52.7,64100.0,28.9113,28.9718,28.9113,28.9553,64100.0
2010-04-30 12:50:00,52.69,52.69,52.35,52.44,94300.0,28.9498,28.9498,28.763,28.8124,94300.0
2010-04-30 13:00:00,52.42,52.51,52.39,52.49,101600.0,28.8014,28.8509,28.785,28.8399,101600.0
2010-04-30 13:10:00,52.5,52.78,52.5,52.77,42600.0,28.8454,28.9992,28.8454,28.9937,42600.0
2010-04-30 13:20:00,52.77,52.83,52.61,52.81,52500.0,28.9937,29.0267,28.9058,29.0157,52500.0
2010-04-30 13:30:00,52.81,52.84,52.74,52.8,29600.0,29.0157,29.0322,28.9773,29.0102,29600.0
2010-04-30 13:40:00,52.81,52.99,52.81,52.98,151400.0,29.0157,29.1146,29.0157,29.1091,151400.0
2010-04-30 13:50:00,52.98,52.99,52.8,52.8,271200.0,29.1091,29.1146,29.0102,29.0102,271200.0
2010-04-30 14:00:00,52.8,52.88,52.75,52.86,185900.0,29.0102,29.0542,28.9827,29.0432,185900.0
2010-04-30 14:10:00,52.87,52.99,52.83,52.96,107000.0,29.0487,29.1146,29.0267,29.0981,107000.0
2010-04-30 14:20:00,52.96,52.96,52.87,52.91,30800.0,29.0981,29.0981,29.0487,29.0707,30800.0
2010-04-30 14:30:00,52.93,52.93,52.53,52.55,84600.0,29.0816,29.0816,28.8619,28.8729,84600.0
2010-04-30 14:40:00,52.55,52.61,52.44,52.49,86900.0,28.8729,28.9058,28.8124,28.8399,86900.0
2010-04-30 14:50:00,52.49,52.53,52.43,52.47,76500.0,28.8399,28.8619,28.8069,28.8289,76500.0
2010-04-30 15:00:00,52.46,52.51,52.33,52.34,56000.0,28.8234,28.8509,28.752,28.7575,56000.0
2010-04-30 15:10:00,52.35,52.54,52.31,52.54,69400.0,28.763,28.8674,28.741,28.8674,69400.0
2010-04-30 15:20:00,52.54,52.59,52.31,52.34,101500.0,28.8674,28.8948,28.741,28.7575,101500.0
2010-04-30 15:30:00,52.33,52.4,52.22,52.32,124000.0,28.752,28.7904,28.6915,28.7465,124000.0
2010-04-30 15:40:00,52.32,52.68,52.18,52.62,166300.0,28.7465,28.9443,28.6696,28.9113,166300.0
2010-04-30 15:50:00,52.62,52.62,52.27,52.3,258100.0,28.9113,28.9113,28.719,28.7355,258100.0
2010-05-03 09:30:00,52.76,53.31,52.75,53.24,152200.0,28.9882,29.2904,28.9827,29.252,152200.0
2010-05-03 09:40:00,53.25,53.29,52.96,53.08,98700.0,29.2575,29.2794,29.0981,29.1641,98700.0
2010-05-03 09:50:00,53.08,53.58,53.02,53.48,142400.0,29.1641,29.4388,29.1311,29.3838,142400.0
2010-05-03 10:00:00,53.52,53.76,53.42,53.74,160700.0,29.4058,29.5377,29.3509,29.5267,160700.0
2010-05-03 10:10:00,53.74,53.84,53.62,53.63,112400.0,29.5267,29.5816,29.4608,29.4663,112400.0
2010-05-03 10:20:00,53.63,53.65,53.32,53.38,155000.0,29.4663,29.4772,29.2959,29.3289,155000.0
2010-05-03 10:30:00,53.38,53.57,53.32,53.57,87200.0,29.3289,29.4333,29.2959,29.4333,87200.0
2010-05-03 10:40:00,53.55,53.63,53.11,53.3,93900.0,29.4223,29.4663,29.1805,29.2849,93900.0
2010-05-03 10:50:00,53.32,53.38,53.06,53.22,108800.0,29.2959,29.3289,29.1531,29.241,108800.0
2010-05-03 11:00:00,53.2,53.48,53.19,53.44,101400.0,29.23,29.3838,29.2245,29.3619,101400.0
2010-05-03 11:10:00,53.43,53.51,53.39,53.47,54200.0,29.3564,29.4003,29.3344,29.3783,54200.0
2010-05-03 11:20:00,53.48,53.55,53.48,53.55,49400.0,29.3838,29.4223,29.3838,29.4223,49400.0
2010-05-03 11:30:00,53.57,53.73,53.53,53.7,119700.0,29.4333,29.5212,29.4113,29.5047,119700.0
2010-05-03 11:40:00,53.7,53.8,53.62,53.76,44600.0,29.5047,29.5597,29.4608,29.5377,44600.0
2010-05-03 11:50:00,53.74,53.77,53.67,53.69,79200.0,29.5267,29.5432,29.4882,29.4992,79200.0
2010-05-03 12:00:00,53.7,53.7,53.53,53.6,75300.0,29.5047,29.5047,29.4113,29.4498,75300.0
2010-05-03 12:10:00,53.6,53.75,53.6,53.75,19900.0,29.4498,29.5322,29.4498,29.5322,19900.0
2010-05-03 12:20:00,53.76,54.03,53.76,53.99,147200.0,29.5377,29.686,29.5377,29.664,147200.0
2010-05-03 12:30:00,53.99,54.03,53.93,53.98,57300.0,29.664,29.686,29.6311,29.6586,57300.0
2010-05-03 12:40:00,53.98,54.05,53.97,53.98,72000.0,29.6586,29.697,29.6531,29.6586,72000.0
2010-05-03 12:50:00,53.98,54.21,53.97,54.2,94300.0,29.6586,29.7849,29.6531,29.7794,94300.0
2010-05-03 13:00:00,54.2,54.2,54.04,54.12,132600.0,29.7794,29.7794,29.6915,29.7355,132600.0
2010-05-03 13:10:00,54.1,54.13,54.05,54.09,47500.0,29.7245,29.741,29.697,29.719,47500.0
2010-05-03 13:20:00,54.1,54.15,54.06,54.07,33100.0,29.7245,29.752,29.7025,29.708,33100.0
2010-05-03 13:30:00,54.07,54.3,54.04,54.29,54500.0,29.708,29.8344,29.6915,29.8289,54500.0
2010-05-03 13:40:00,54.29,54.35,54.24,54.25,63300.0,29.8289,29.8618,29.8014,29.8069,63300.0
2010-05-03 13:50:00,54.25,54.31,54.23,54.27,42800.0,29.8069,29.8399,29.7959,29.8179,42800.0
2010-05-03 14:00:00,54.25,54.25,53.97,53.99,64400.0,29.8069,29.8069,29.6531,29.664,64400.0
2010-05-03 14:10:00,53.99,54.08,53.98,54.08,99500.0,29.664,29.7135,29.6586,29.7135,99500.0
2010-05-03 14:20:00,54.08,54.18,54.04,54.18,83900.0,29.7135,29.7684,29.6915,29.7684,83900.0
2010-05-03 14:30:00,54.16,54.17,54.03,54.08,89300.0,29.7575,29.7629,29.686,29.7135,89300.0
2010-05-03 14:40:00,54.07,54.07,53.98,53.99,83400.0,29.708,29.708,29.6586,29.664,83400.0
2010-05-03 14:50:00,54.01,54.14,54.0,54.14,48500.0,29.675,29.7465,29.6695,29.7465,48500.0
2010-05-03 15:00:00,54.14,54.21,54.1,54.13,84900.0,29.7465,29.7849,29.7245,29.741,84900.0
2010-05-03 15:10:00,54.13,54.14,54.0,54.02,88000.0,29.741,29.7465,29.6695,29.6805,88000.0
2010-05-03 15:20:00,54.01,54.07,53.82,54.03,280200.0,29.675,29.708,29.5706,29.686,280200.0
2010-05-03 15:30:00,54.03,54.13,53.94,54.05,159900.0,29.686,29.741,29.6366,29.697,159900.0
2010-05-03 15:40:00,54.05,54.17,53.97,54.02,148900.0,29.697,29.7629,29.6531,29.6805,148900.0
2010-05-03 15:50:00,54.02,54.12,53.95,54.03,278200.0,29.6805,29.7355,29.6421,29.686,278200.0
2010-05-04 09:30:00,53.25,53.33,52.91,53.04,231000.0,29.2575,29.3014,29.0707,29.1421,231000.0
2010-05-04 09:40:00,53.04,53.16,52.88,53.15,126000.0,29.1421,29.208,29.0542,29.2025,126000.0
2010-05-04 09:50:00,53.15,53.25,52.97,53.17,141000.0,29.2025,29.2575,29.1036,29.2135,141000.0
2010-05-04 10:00:00,53.2,53.25,52.88,52.97,202100.0,29.23,29.2575,29.0542,29.1036,202100.0
2010-05-04 10:10:00,52.97,53.32,52.96,53.32,129500.0,29.1036,29.2959,29.0981,29.2959,129500.0
2010-05-04 10:20:00,53.33,53.33,53.15,53.23,96100.0,29.3014,29.3014,29.2025,29.2465,96100.0
2010-05-04 10:30:00,53.22,53.29,53.0,53.02,146400.0,29.241,29.2794,29.1201,29.1311,146400.0
2010-05-04 10:40:00,53.02,53.18,52.89,53.07,158800.0,29.1311,29.219,29.0597,29.1586,158800.0
2010-05-04 10:50:00,53.06,53.14,53.01,53.06,105200.0,29.1531,29.197,29.1256,29.1531,105200.0
2010-05-04 11:00:00,53.04,53.14,52.89,52.97,201100.0,29.1421,29.197,29.0597,29.1036,201100.0
2010-05-04 11:10:00,52.97,53.13,52.95,53.13,47500.0,29.1036,29.1915,29.0926,29.1915,47500.0
2010-05-04 11:20:00,53.14,53.23,53.1,53.13,71500.0,29.197,29.2465,29.1751,29.1915,71500.0
2010-05-04 11:30:00,53.11,53.41,53.11,53.41,58300.0,29.1805,29.3454,29.1805,29.3454,58300.0
2010-05-04 11:40:00,53.41,53.54,53.39,53.42,64200.0,29.3454,29.4168,29.3344,29.3509,64200.0
2010-05-04 11:50:00,53.42,53.44,53.26,53.31,40500.0,29.3509,29.3619,29.263,29.2904,40500.0
2010-05-04 12:00:00,53.32,53.39,53.25,53.29,36400.0,29.2959,29.3344,29.2575,29.2794,36400.0
2010-05-04 12:10:00,53.29,53.29,53.1,53.1,35900.0,29.2794,29.2794,29.1751,29.1751,35900.0
2010-05-04 12:20:00,53.1,53.13,52.97,53.0,109500.0,29.1751,29.1915,29.1036,29.1201,109500.0
2010-05-04 12:30:00,53.02,53.09,52.97,53.09,43900.0,29.1311,29.1696,29.1036,29.1696,43900.0
2010-05-04 12:40:00,53.09,53.17,53.01,53.13,46900.0,29.1696,29.2135,29.1256,29.1915,46900.0
2010-05-04 12:50:00,53.11,53.29,53.11,53.26,50100.0,29.1805,29.2794,29.1805,29.263,50100.0
2010-05-04 13:00:00,53.27,53.29,53.19,53.19,25100.0,29.2685,29.2794,29.2245,29.2245,25100.0
2010-05-04 13:10:00,53.2,53.23,53.1,53.1,30100.0,29.23,29.2465,29.1751,29.1751,30100.0
2010-05-04 13:20:00,53.1,53.15,53.07,53.15,29500.0,29.1751,29.2025,29.1586,29.2025,29500.0
2010-05-04 13:30:00,53.15,53.44,53.14,53.36,48400.0,29.2025,29.3619,29.197,29.3179,48400.0
2010-05-04 13:40:00,53.37,53.43,53.32,53.41,40400.0,29.3234,29.3564,29.2959,29.3454,40400.0
2010-05-04 13:50:00,53.41,53.42,53.29,53.34,43200.0,29.3454,29.3509,29.2794,29.3069,43200.0
2010-05-04 14:00:00,53.34,53.35,53.18,53.24,62300.0,29.3069,29.3124,29.219,29.252,62300.0
2010-05-04 14:10:00,53.24,53.26,53.19,53.19,20000.0,29.252,29.263,29.2245,29.2245,20000.0
2010-05-04 14:20:00,53.2,53.2,53.06,53.06,43800.0,29.23,29.23,29.1531,29.1531,43800.0
2010-05-04 14:30:00,53.06,53.12,52.89,52.89,95900.0,29.1531,29.186,29.0597,29.0597,95900.0
2010-05-04 14:40:00,52.89,52.92,52.66,52.67,72800.0,29.0597,29.0762,28.9333,28.9388,72800.0
2010-05-04 14:50:00,52.66,52.73,52.64,52.65,95400.0,28.9333,28.9718,28.9223,28.9278,95400.0
2010-05-04 15:00:00,52.64,52.78,52.6,52.75,114200.0,28.9223,28.9992,28.9003,28.9827,114200.0
2010-05-04 15:10:00,52.72,52.73,52.66,52.71,74000.0,28.9663,28.9718,28.9333,28.9608,74000.0
2010-05-04 15:20:00,52.71,52.72,52.47,52.53,152000.0,28.9608,28.9663,28.8289,28.8619,152000.0
2010-05-04 15:30:00,52.54,52.65,52.46,52.47,115900.0,28.8674,28.9278,28.8234,28.8289,115900.0
2010-05-04 15:40:00,52.47,52.57,52.34,52.54,163700.0,28.8289,28.8838,28.7575,28.8674,163700.0
2010-05-04 15:50:00,52.52,52.96,52.52,52.84,208500.0,28.8564,29.0981,28.8564,29.0322,208500.0
2010-05-05 09:30:00,51.97,52.2,51.71,51.73,318300.0,28.5542,28.6806,28.4113,28.4223,318300.0
2010-05-05 09:40:00,51.74,51.74,51.32,51.67,249000.0,28.4278,28.4278,28.1971,28.3894,249000.0
2010-05-05 09:50:00,51.7,52.06,51.62,51.88,121700.0,28.4058,28.6036,28.3619,28.5047,121700.0
2010-05-05 10:00:00,51.88,52.12,51.74,51.81,144800.0,28.5047,28.6366,28.4278,28.4663,144800.0
2010-05-05 10:10:00,51.8,52.12,51.71,52.11,104800.0,28.4608,28.6366,28.4113,28.6311,104800.0
2010-05-05 10:20:00,52.11,52.33,51.84,51.84,181900.0,28.6311,28.752,28.4828,28.4828,181900.0
2010-05-05 10:30:00,51.83,51.91,51.7,51.75,116500.0,28.4773,28.5212,28.4058,28.4333,116500.0
2010-05-05 10:40:00,51.75,52.38,51.72,52.35,110400.0,28.4333,28.7795,28.4168,28.763,110400.0
2010-05-05 10:50:00,52.37,52.53,52.36,52.46,34400.0,28.774,28.8619,28.7685,28.8234,34400.0
2010-05-05 11:00:00,52.47,52.47,52.17,52.22,87200.0,28.8289,28.8289,28.6641,28.6915,87200.0
2010-05-05 11:10:00,52.23,52.27,52.17,52.24,48500.0,28.697,28.719,28.6641,28.7025,48500.0
2010-05-05 11:20:00,52.23,52.39,52.23,52.3,50000.0,28.697,28.785,28.697,28.7355,50000.0
2010-05-05 11:30:00,52.26,52.32,52.15,52.29,28600.0,28.7135,28.7465,28.6531,28.73,28600.0
2010-05-05 11:40:00,52.27,52.66,52.26,52.64,50200.0,28.719,28.9333,28.7135,28.9223,50200.0
2010-05-05 11:50:00,52.66,52.88,52.66,52.86,41100.0,28.9333,29.0542,28.9333,29.0432,41100.0
2010-05-05 12:00:00,52.87,53.05,52.87,52.9,57500.0,29.0487,29.1476,29.0487,29.0652,57500.0
2010-05-05 12:10:00,52.89,52.89,52.71,52.88,42300.0,29.0597,29.0597,28.9608,29.0542,42300.0
2010-05-05 12:20:00,52.89,52.9,52.63,52.69,81300.0,29.0597,29.0652,28.9168,28.9498,81300.0
2010-05-05 12:30:00,52.68,52.85,52.65,52.67,78400.0,28.9443,29.0377,28.9278,28.9388,78400.0
2010-05-05 12:40:00,52.66,52.66,52.45,52.52,55000.0,28.9333,28.9333,28.8179,28.8564,55000.0
2010-05-05 12:50:00,52.51,52.61,52.45,52.58,37400.0,28.8509,28.9058,28.8179,28.8893,37400.0
2010-05-05 13:00:00,52.58,52.58,52.38,52.54,37200.0,28.8893,28.8893,28.7795,28.8674,37200.0
2010-05-05 13:10:00,52.53,52.53,52.39,52.44,20600.0,28.8619,28.8619,28.785,28.8124,20600.0
2010-05-05 13:20:00,52.45,52.61,52.45,52.52,26300.0,28.8179,28.9058,28.8179,28.8564,26300.0
2010-05-05 13:30:00,52.53,52.59,52.47,52.58,44900.0,28.8619,28.8948,28.8289,28.8893,44900.0
2010-05-05 13:40:00,52.6,52.67,52.52,52.67,48300.0,28.9003,28.9388,28.8564,28.9388,48300.0
2010-05-05 13:50:00,52.67,52.74,52.57,52.57,45700.0,28.9388,28.9773,28.8838,28.8838,45700.0
2010-05-05 14:00:00,52.57,52.58,52.39,52.41,73400.0,28.8838,28.8893,28.785,28.7959,73400.0
2010-05-05 14:10:00,52.4,52.43,52.22,52.32,47500.0,28.7904,28.8069,28.6915,28.7465,47500.0
2010-05-05 14:20:00,52.31,52.4,52.17,52.23,47400.0,28.741,28.7904,28.6641,28.697,47400.0
2010-05-05 14:30:00,52.22,52.23,52.03,52.04,55000.0,28.6915,28.697,28.5872,28.5926,55000.0
2010-05-05 14:40:00,52.03,52.11,51.91,51.91,118200.0,28.5872,28.6311,28.5212,28.5212,118200.0
2010-05-05 14:50:00,51.91,52.11,51.82,52.05,110200.0,28.5212,28.6311,28.4718,28.5981,110200.0
2010-05-05 15:00:00,52.04,52.17,51.98,52.1,106100.0,28.5926,28.6641,28.5597,28.6256,106100.0
2010-05-05 15:10:00,52.08,52.13,52.01,52.02,62900.0,28.6146,28.6421,28.5762,28.5817,62900.0
2010-05-05 15:20:00,52.02,52.18,52.02,52.06,80600.0,28.5817,28.6696,28.5817,28.6036,80600.0
2010-05-05 15:30:00,52.05,52.09,51.82,51.88,73600.0,28.5981,28.6201,28.4718,28.5047,73600.0
2010-05-05 15:40:00,51.88,51.96,51.83,51.95,62000.0,28.5047,28.5487,28.4773,28.5432,62000.0
2010-05-05 15:50:00,51.97,52.04,51.92,52.03,137100.0,28.5542,28.5926,28.5267,28.5872,137100.0
2010-05-06 09:30:00,51.73,51.95,51.52,51.77,124200.0,28.4223,28.5432,28.3069,28.4443,124200.0
2010-05-06 09:40:00,51.76,52.09,51.71,51.82,167600.0,28.4388,28.6201,28.4113,28.4718,167600.0
2010-05-06 09:50:00,51.83,51.99,51.68,51.8,253300.0,28.4773,28.5652,28.3949,28.4608,253300.0
2010-05-06 10:00:00,51.8,51.9,51.6,51.84,96300.0,28.4608,28.5157,28.3509,28.4828,96300.0
2010-05-06 10:10:00,51.85,51.92,51.82,51.88,396400.0,28.4883,28.5267,28.4718,28.5047,396400.0
2010-05-06 10:20:00,51.85,51.89,51.51,51.51,104500.0,28.4883,28.5102,28.3014,28.3014,104500.0
2010-05-06 10:30:00,51.51,51.7,51.48,51.7,86300.0,28.3014,28.4058,28.285,28.4058,86300.0
2010-05-06 10:40:00,51.68,51.73,51.36,51.36,76400.0,28.3949,28.4223,28.219,28.219,76400.0
2010-05-06 10:50:00,51.34,51.4,51.17,51.32,98900.0,28.208,28.241,28.1146,28.1971,98900.0
2010-05-06 11:00:00,51.3,51.32,51.17,51.19,90200.0,28.1861,28.1971,28.1146,28.1256,90200.0
2010-05-06 11:10:00,51.19,51.19,50.75,50.91,176100.0,28.1256,28.1256,27.8839,27.9718,176100.0
2010-05-06 11:20:00,50.91,50.97,50.87,50.97,53100.0,27.9718,28.0048,27.9498,28.0048,53100.0
2010-05-06 11:30:00,50.95,50.95,50.65,50.77,79100.0,27.9938,27.9938,27.8289,27.8949,79100.0
2010-05-06 11:40:00,50.76,50.81,50.52,50.56,96700.0,27.8894,27.9168,27.7575,27.7795,96700.0
2010-05-06 11:50:00,50.57,50.66,50.46,50.65,50700.0,27.785,27.8344,27.7245,27.8289,50700.0
2010-05-06 12:00:00,50.66,50.98,50.66,50.9,45100.0,27.8344,28.0102,27.8344,27.9663,45100.0
2010-05-06 12:10:00,50.89,51.22,50.89,51.02,59300.0,27.9608,28.1421,27.9608,28.0322,59300.0
2010-05-06 12:20:00,51.02,51.19,50.99,51.02,36600.0,28.0322,28.1256,28.0157,28.0322,36600.0
2010-05-06 12:30:00,51.03,51.1,50.88,50.9,22700.0,28.0377,28.0762,27.9553,27.9663,22700.0
2010-05-06 12:40:00,50.89,50.97,50.8,50.83,40500.0,27.9608,28.0048,27.9113,27.9278,40500.0
2010-05-06 12:50:00,50.82,50.89,50.74,50.89,48300.0,27.9223,27.9608,27.8784,27.9608,48300.0
2010-05-06 13:00:00,50.87,51.1,50.87,50.99,75900.0,27.9498,28.0762,27.9498,28.0157,75900.0
2010-05-06 13:10:00,50.98,51.0,50.54,50.59,47700.0,28.0102,28.0212,27.7685,27.796,47700.0
2010-05-06 13:20:00,50.6,50.65,50.47,50.64,61500.0,27.8015,27.8289,27.73,27.8234,61500.0
2010-05-06 13:30:00,50.65,50.69,50.37,50.38,81200.0,27.8289,27.8509,27.6751,27.6806,81200.0
2010-05-06 13:40:00,50.37,50.38,50.18,50.19,256800.0,27.6751,27.6806,27.5707,27.5762,256800.0
2010-05-06 13:50:00,50.19,50.19,49.98,50.02,112700.0,27.5762,27.5762,27.4608,27.4828,112700.0
2010-05-06 14:00:00,50.02,50.06,49.69,49.69,62600.0,27.4828,27.5048,27.3015,27.3015,62600.0
2010-05-06 14:10:00,49.72,49.95,49.56,49.61,102200.0,27.318,27.4443,27.23,27.2575,102200.0
2010-05-06 14:20:00,49.61,49.71,49.3,49.54,200400.0,27.2575,27.3125,27.0872,27.2191,200400.0
2010-05-06 14:30:00,49.5,49.55,48.78,48.78,175700.0,27.1971,27.2246,26.8015,26.8015,175700.0
2010-05-06 14:40:00,48.84,48.94,45.34,48.35,421700.0,26.8345,26.8894,24.9114,26.5652,421700.0
2010-05-06 14:50:00,47.31,50.46,45.0,49.39,497400.0,25.9938,27.7245,24.7246,27.1366,497400.0
2010-05-06 15:00:00,49.28,50.46,49.19,50.46,137100.0,27.0762,27.7245,27.0268,27.7245,137100.0
2010-05-06 15:10:00,50.41,50.49,49.72,49.75,112300.0,27.6971,27.741,27.318,27.3344,112300.0
2010-05-06 15:20:00,49.68,49.7,48.79,49.24,171900.0,27.296,27.307,26.807,27.0542,171900.0
2010-05-06 15:30:00,49.27,50.0,49.26,49.83,147200.0,27.0707,27.4718,27.0652,27.3784,147200.0
2010-05-06 15:40:00,49.85,50.72,49.82,50.69,126500.0,27.3894,27.8674,27.3729,27.8509,126500.0
2010-05-06 15:50:00,50.71,50.97,49.85,49.9,554400.0,27.8619,28.0048,27.3894,27.4169,554400.0
2010-05-07 09:30:00,50.35,50.43,49.44,50.09,271300.0,27.6641,27.7081,27.1641,27.5212,271300.0
2010-05-07 09:40:00,50.13,51.13,50.01,50.4,446500.0,27.5432,28.0927,27.4773,27.6916,446500.0
2010-05-07 09:50:00,50.4,50.68,49.95,49.97,339700.0,27.6916,27.8454,27.4443,27.4553,339700.0
2010-05-07 10:00:00,49.96,50.0,49.16,49.67,249900.0,27.4498,27.4718,27.0103,27.2905,249900.0
2010-05-07 10:10:00,49.67,49.96,49.34,49.4,275000.0,27.2905,27.4498,27.1092,27.1421,275000.0
2010-05-07 10:20:00,49.38,49.38,48.32,48.6,358000.0,27.1311,27.1311,26.5487,26.7026,358000.0
2010-05-07 10:30:00,48.62,49.24,48.53,49.11,311800.0,26.7136,27.0542,26.6641,26.9828,311800.0
2010-05-07 10:40:00,49.15,49.18,48.73,48.99,258100.0,27.0048,27.0213,26.774,26.9169,258100.0
2010-05-07 10:50:00,49.0,49.1,48.86,48.97,144900.0,26.9224,26.9773,26.8454,26.9059,144900.0
2010-05-07 11:00:00,48.94,49.31,48.92,49.31,220600.0,26.8894,27.0927,26.8784,27.0927,220600.0
2010-05-07 11:10:00,49.33,49.99,49.28,49.59,200800.0,27.1037,27.4663,27.0762,27.2465,200800.0
2010-05-07 11:20:00,49.57,49.72,49.11,49.15,152300.0,27.2355,27.318,26.9828,27.0048,152300.0
2010-05-07 11:30:00,49.12,49.27,48.91,49.15,148600.0,26.9883,27.0707,26.8729,27.0048,148600.0
2010-05-07 11:40:00,49.13,49.8,49.13,49.78,101000.0,26.9938,27.3619,26.9938,27.3509,101000.0
2010-05-07 11:50:00,49.78,49.87,49.55,49.78,171200.0,27.3509,27.4004,27.2246,27.3509,171200.0
2010-05-07 12:00:00,49.75,50.17,49.58,50.16,104800.0,27.3344,27.5652,27.241,27.5597,104800.0
2010-05-07 12:10:00,50.16,50.5,50.06,50.46,123300.0,27.5597,27.7465,27.5048,27.7245,123300.0
2010-05-07 12:20:00,50.45,50.45,49.8,49.88,124800.0,27.719,27.719,27.3619,27.4059,124800.0
2010-05-07 12:30:00,49.89,49.9,49.58,49.65,132900.0,27.4114,27.4169,27.241,27.2795,132900.0
2010-05-07 12:40:00,49.68,49.79,49.6,49.65,46000.0,27.296,27.3564,27.252,27.2795,46000.0
2010-05-07 12:50:00,49.66,49.79,49.46,49.46,55200.0,27.285,27.3564,27.1751,27.1751,55200.0
2010-05-07 13:00:00,49.47,49.51,49.25,49.25,37700.0,27.1806,27.2026,27.0597,27.0597,37700.0
2010-05-07 13:10:00,49.26,49.38,49.12,49.27,97700.0,27.0652,27.1311,26.9883,27.0707,97700.0
2010-05-07 13:20:00,49.27,49.3,49.16,49.19,74000.0,27.0707,27.0872,27.0103,27.0268,74000.0
2010-05-07 13:30:00,49.2,49.58,49.17,49.55,30300.0,27.0322,27.241,27.0158,27.2246,30300.0
2010-05-07 13:40:00,49.56,49.98,49.55,49.85,41200.0,27.23,27.4608,27.2246,27.3894,41200.0
2010-05-07 13:50:00,49.83,49.86,49.69,49.7,54000.0,27.3784,27.3949,27.3015,27.307,54000.0
2010-05-07 14:00:00,49.73,49.8,49.56,49.57,51500.0,27.3235,27.3619,27.23,27.2355,51500.0
2010-05-07 14:10:00,49.55,49.58,49.28,49.48,68200.0,27.2246,27.241,27.0762,27.1861,68200.0
2010-05-07 14:20:00,49.5,49.5,49.19,49.21,95800.0,27.1971,27.1971,27.0268,27.0377,95800.0
2010-05-07 14:30:00,49.2,49.48,49.2,49.4,79400.0,27.0322,27.1861,27.0322,27.1421,79400.0
2010-05-07 14:40:00,49.4,49.6,49.27,49.34,44900.0,27.1421,27.252,27.0707,27.1092,44900.0
2010-05-07 14:50:00,49.3,49.36,49.15,49.32,65300.0,27.0872,27.1202,27.0048,27.0982,65300.0
2010-05-07 15:00:00,49.31,49.46,49.13,49.14,106700.0,27.0927,27.1751,26.9938,26.9993,106700.0
2010-05-07 15:10:00,49.16,49.34,49.0,49.33,95100.0,27.0103,27.1092,26.9224,27.1037,95100.0
2010-05-07 15:20:00,49.28,49.45,49.17,49.23,88300.0,27.0762,27.1696,27.0158,27.0487,88300.0
2010-05-07 15:30:00,49.24,49.29,48.84,48.87,115600.0,27.0542,27.0817,26.8345,26.8509,115600.0
2010-05-07 15:40:00,48.89,49.19,48.84,48.93,130500.0,26.8619,27.0268,26.8345,26.8839,130500.0
2010-05-07 15:50:00,48.96,49.19,48.93,49.12,143100.0,26.9004,27.0268,26.8839,26.9883,143100.0
2010-05-10 09:30:00,51.84,52.08,51.4,51.64,717200.0,28.4828,28.6146,28.241,28.3729,717200.0
2010-05-10 09:40:00,51.65,51.73,51.38,51.51,360800.0,28.3784,28.4223,28.23,28.3014,360800.0
2010-05-10 09:50:00,51.52,51.59,51.33,51.47,405100.0,28.3069,28.3454,28.2025,28.2795,405100.0
2010-05-10 10:00:00,51.46,51.59,51.4,51.59,162800.0,28.274,28.3454,28.241,28.3454,162800.0
2010-05-10 10:10:00,51.58,51.79,51.57,51.76,405100.0,28.3399,28.4553,28.3344,28.4388,405100.0
2010-05-10 10:20:00,51.75,51.93,51.71,51.72,155400.0,28.4333,28.5322,28.4113,28.4168,155400.0
2010-05-10 10:30:00,51.73,51.82,51.5,51.65,84100.0,28.4223,28.4718,28.296,28.3784,84100.0
2010-05-10 10:40:00,51.65,51.7,51.4,51.52,72900.0,28.3784,28.4058,28.241,28.3069,72900.0
2010-05-10 10:50:00,51.49,51.64,51.35,51.4,81900.0,28.2905,28.3729,28.2135,28.241,81900.0
2010-05-10 11:00:00,51.39,51.69,51.38,51.69,51800.0,28.2355,28.4003,28.23,28.4003,51800.0
2010-05-10 11:10:00,51.65,51.71,51.56,51.67,55700.0,28.3784,28.4113,28.3289,28.3894,55700.0
2010-05-10 11:20:00,51.67,51.96,51.66,51.95,59000.0,28.3894,28.5487,28.3839,28.5432,59000.0
2010-05-10 11:30:00,51.95,52.0,51.78,51.95,164500.0,28.5432,28.5707,28.4498,28.5432,164500.0
2010-05-10 11:40:00,51.97,51.99,51.85,51.86,48400.0,28.5542,28.5652,28.4883,28.4937,48400.0
2010-05-10 11:50:00,51.88,52.11,51.88,52.01,69200.0,28.5047,28.6311,28.5047,28.5762,69200.0
2010-05-10 12:00:00,52.02,52.02,51.85,51.96,33500.0,28.5817,28.5817,28.4883,28.5487,33500.0
2010-05-10 12:10:00,51.97,52.02,51.84,51.86,51100.0,28.5542,28.5817,28.4828,28.4937,51100.0
2010-05-10 12:20:00,51.86,51.93,51.84,51.88,50900.0,28.4937,28.5322,28.4828,28.5047,50900.0
2010-05-10 12:30:00,51.9,51.95,51.79,51.95,45100.0,28.5157,28.5432,28.4553,28.5432,45100.0
2010-05-10 12:40:00,51.94,51.99,51.89,51.9,57300.0,28.5377,28.5652,28.5102,28.5157,57300.0
2010-05-10 12:50:00,51.91,52.03,51.83,51.83,49100.0,28.5212,28.5872,28.4773,28.4773,49100.0
2010-05-10 13:00:00,51.83,51.84,51.52,51.59,137900.0,28.4773,28.4828,28.3069,28.3454,137900.0
2010-05-10 13:10:00,51.6,51.7,51.47,51.56,71100.0,28.3509,28.4058,28.2795,28.3289,71100.0
2010-05-10 13:20:00,51.55,51.6,51.44,51.51,66400.0,28.3234,28.3509,28.263,28.3014,66400.0
2010-05-10 13:30:00,51.51,51.77,51.48,51.7,28700.0,28.3014,28.4443,28.285,28.4058,28700.0
2010-05-10 13:40:00,51.69,51.69,51.4,51.56,81300.0,28.4003,28.4003,28.241,28.3289,81300.0
2010-05-10 13:50:00,51.58,51.73,51.56,51.69,34200.0,28.3399,28.4223,28.3289,28.4003,34200.0
2010-05-10 14:00:00,51.71,51.76,51.54,51.76,54400.0,28.4113,28.4388,28.3179,28.4388,54400.0
2010-05-10 14:10:00,51.77,51.79,51.65,51.69,79300.0,28.4443,28.4553,28.3784,28.4003,79300.0
2010-05-10 14:20:00,51.69,51.88,51.69,51.83,57700.0,28.4003,28.5047,28.4003,28.4773,57700.0
2010-05-10 14:30:00,51.84,51.9,51.77,51.77,76900.0,28.4828,28.5157,28.4443,28.4443,76900.0
2010-05-10 14:40:00,51.76,51.9,51.74,51.87,82100.0,28.4388,28.5157,28.4278,28.4992,82100.0
2010-05-10 14:50:00,51.87,52.0,51.87,51.97,38600.0,28.4992,28.5707,28.4992,28.5542,38600.0
2010-05-10 15:00:00,51.97,51.98,51.75,51.79,56200.0,28.5542,28.5597,28.4333,28.4553,56200.0
2010-05-10 15:10:00,51.78,51.91,51.76,51.89,65100.0,28.4498,28.5212,28.4388,28.5102,65100.0
2010-05-10 15:20:00,51.89,52.02,51.88,52.0,60300.0,28.5102,28.5817,28.5047,28.5707,60300.0
2010-05-10 15:30:00,51.99,52.01,51.86,51.95,114600.0,28.5652,28.5762,28.4937,28.5432,114600.0
2010-05-10 15:40:00,51.96,52.24,51.96,52.19,73200.0,28.5487,28.7025,28.5487,28.6751,73200.0
2010-05-10 15:50:00,52.21,52.51,52.16,52.45,192900.0,28.6861,28.8509,28.6586,28.8179,192900.0
2010-05-11 09:30:00,51.65,52.03,51.52,51.88,115600.0,28.3784,28.5872,28.3069,28.5047,115600.0
2010-05-11 09:40:00,51.91,52.06,51.84,51.86,102700.0,28.5212,28.6036,28.4828,28.4937,102700.0
2010-05-11 09:50:00,51.85,51.99,51.64,51.71,105600.0,28.4883,28.5652,28.3729,28.4113,105600.0
2010-05-11 10:00:00,51.71,51.82,51.52,51.59,76400.0,28.4113,28.4718,28.3069,28.3454,76400.0
2010-05-11 10:10:00,51.6,51.86,51.53,51.8,95600.0,28.3509,28.4937,28.3124,28.4608,95600.0
2010-05-11 10:20:00,51.81,52.07,51.81,51.83,101700.0,28.4663,28.6091,28.4663,28.4773,101700.0
2010-05-11 10:30:00,51.83,51.83,51.7,51.81,99500.0,28.4773,28.4773,28.4058,28.4663,99500.0
2010-05-11 10:40:00,51.81,51.98,51.81,51.94,76800.0,28.4663,28.5597,28.4663,28.5377,76800.0
2010-05-11 10:50:00,51.93,51.96,51.78,51.79,57400.0,28.5322,28.5487,28.4498,28.4553,57400.0
2010-05-11 11:00:00,51.79,52.06,51.77,52.06,42000.0,28.4553,28.6036,28.4443,28.6036,42000.0
2010-05-11 11:10:00,52.06,52.15,51.99,52.1,43700.0,28.6036,28.6531,28.5652,28.6256,43700.0
2010-05-11 11:20:00,52.08,52.33,52.04,52.31,93700.0,28.6146,28.752,28.5926,28.741,93700.0
2010-05-11 11:30:00,52.31,52.44,52.19,52.35,62700.0,28.741,28.8124,28.6751,28.763,62700.0
2010-05-11 11:40:00,52.34,52.52,52.34,52.43,42300.0,28.7575,28.8564,28.7575,28.8069,42300.0
2010-05-11 11:50:00,52.41,52.7,52.39,52.66,47500.0,28.7959,28.9553,28.785,28.9333,47500.0
2010-05-11 12:00:00,52.66,52.98,52.63,52.95,91700.0,28.9333,29.1091,28.9168,29.0926,91700.0
2010-05-11 12:10:00,52.96,53.0,52.86,52.9,139000.0,29.0981,29.1201,29.0432,29.0652,139000.0
2010-05-11 12:20:00,52.9,52.92,52.7,52.91,129500.0,29.0652,29.0762,28.9553,29.0707,129500.0
2010-05-11 12:30:00,52.91,52.91,52.74,52.8,64300.0,29.0707,29.0707,28.9773,29.0102,64300.0
2010-05-11 12:40:00,52.79,53.06,52.78,53.05,44500.0,29.0047,29.1531,28.9992,29.1476,44500.0
2010-05-11 12:50:00,53.05,53.11,53.0,53.1,38200.0,29.1476,29.1805,29.1201,29.1751,38200.0
2010-05-11 13:00:00,53.1,53.1,52.97,53.03,43900.0,29.1751,29.1751,29.1036,29.1366,43900.0
2010-05-11 13:10:00,53.03,53.06,52.87,52.88,26300.0,29.1366,29.1531,29.0487,29.0542,26300.0
2010-05-11 13:20:00,52.86,52.9,52.82,52.9,74200.0,29.0432,29.0652,29.0212,29.0652,74200.0
2010-05-11 13:30:00,52.9,53.01,52.88,52.96,56900.0,29.0652,29.1256,29.0542,29.0981,56900.0
2010-05-11 13:40:00,52.96,53.16,52.92,53.14,90100.0,29.0981,29.208,29.0762,29.197,90100.0
2010-05-11 13:50:00,53.15,53.18,53.0,53.01,66000.0,29.2025,29.219,29.1201,29.1256,66000.0
2010-05-11 14:00:00,53.02,53.12,52.97,53.01,84600.0,29.1311,29.186,29.1036,29.1256,84600.0
2010-05-11 14:10:00,53.0,53.07,52.71,52.79,78000.0,29.1201,29.1586,28.9608,29.0047,78000.0
2010-05-11 14:20:00,52.79,52.93,52.73,52.77,83200.0,29.0047,29.0816,28.9718,28.9937,83200.0
2010-05-11 14:30:00,52.77,52.77,52.49,52.57,75400.0,28.9937,28.9937,28.8399,28.8838,75400.0
2010-05-11 14:40:00,52.57,52.73,52.41,52.71,74600.0,28.8838,28.9718,28.7959,28.9608,74600.0
2010-05-11 14:50:00,52.71,52.79,52.64,52.68,150300.0,28.9608,29.0047,28.9223,28.9443,150300.0
2010-05-11 15:00:00,52.67,52.67,52.45,52.5,102300.0,28.9388,28.9388,28.8179,28.8454,102300.0
2010-05-11 15:10:00,52.47,52.6,52.4,52.42,118300.0,28.8289,28.9003,28.7904,28.8014,118300.0
2010-05-11 15:20:00,52.41,52.55,52.32,52.52,64800.0,28.7959,28.8729,28.7465,28.8564,64800.0
2010-05-11 15:30:00,52.52,52.65,52.44,52.64,84600.0,28.8564,28.9278,28.8124,28.9223,84600.0
2010-05-11 15:40:00,52.63,52.83,52.53,52.76,99500.0,28.9168,29.0267,28.8619,28.9882,99500.0
2010-05-11 15:50:00,52.76,52.78,52.59,52.63,125200.0,28.9882,28.9992,28.8948,28.9168,125200.0
2010-05-12 09:30:00,52.91,52.99,52.55,52.81,162700.0,29.0707,29.1146,28.8729,29.0157,162700.0
2010-05-12 09:40:00,52.77,52.88,52.65,52.88,86800.0,28.9937,29.0542,28.9278,29.0542,86800.0
2010-05-12 09:50:00,52.88,53.09,52.81,53.03,62900.0,29.0542,29.1696,29.0157,29.1366,62900.0
2010-05-12 10:00:00,53.04,53.21,53.01,53.17,112600.0,29.1421,29.2355,29.1256,29.2135,112600.0
2010-05-12 10:10:00,53.15,53.19,53.04,53.05,44000.0,29.2025,29.2245,29.1421,29.1476,44000.0
2010-05-12 10:20:00,53.05,53.23,53.05,53.23,63100.0,29.1476,29.2465,29.1476,29.2465,63100.0
2010-05-12 10:30:00,53.24,53.24,52.95,53.02,71200.0,29.252,29.252,29.0926,29.1311,71200.0
2010-05-12 10:40:00,53.02,53.16,53.01,53.14,51400.0,29.1311,29.208,29.1256,29.197,51400.0
2010-05-12 10:50:00,53.12,53.26,53.1,53.18,59200.0,29.186,29.263,29.1751,29.219,59200.0
2010-05-12 11:00:00,53.15,53.34,53.15,53.3,102400.0,29.2025,29.3069,29.2025,29.2849,102400.0
2010-05-12 11:10:00,53.3,53.35,53.24,53.3,177800.0,29.2849,29.3124,29.252,29.2849,177800.0
2010-05-12 11:20:00,53.3,53.4,53.23,53.27,106800.0,29.2849,29.3399,29.2465,29.2685,106800.0
2010-05-12 11:30:00,53.25,53.41,53.25,53.36,70300.0,29.2575,29.3454,29.2575,29.3179,70300.0
2010-05-12 11:40:00,53.37,53.41,53.18,53.21,60300.0,29.3234,29.3454,29.219,29.2355,60300.0
2010-05-12 11:50:00,53.22,53.35,53.15,53.35,42900.0,29.241,29.3124,29.2025,29.3124,42900.0
2010-05-12 12:00:00,53.35,53.44,53.29,53.43,26100.0,29.3124,29.3619,29.2794,29.3564,26100.0
2010-05-12 12:10:00,53.43,53.51,53.34,53.43,29200.0,29.3564,29.4003,29.3069,29.3564,29200.0
2010-05-12 12:20:00,53.44,53.48,53.37,53.48,31900.0,29.3619,29.3838,29.3234,29.3838,31900.0
2010-05-12 12:30:00,53.48,53.5,53.33,53.47,54500.0,29.3838,29.3948,29.3014,29.3783,54500.0
2010-05-12 12:40:00,53.47,53.48,53.38,53.43,30100.0,29.3783,29.3838,29.3289,29.3564,30100.0
2010-05-12 12:50:00,53.44,53.59,53.41,53.57,35600.0,29.3619,29.4443,29.3454,29.4333,35600.0
2010-05-12 13:00:00,53.57,53.65,53.52,53.64,26800.0,29.4333,29.4772,29.4058,29.4717,26800.0
2010-05-12 13:10:00,53.63,53.71,53.55,53.55,37000.0,29.4663,29.5102,29.4223,29.4223,37000.0
2010-05-12 13:20:00,53.54,53.56,53.32,53.5,56100.0,29.4168,29.4278,29.2959,29.3948,56100.0
2010-05-12 13:30:00,53.49,53.54,53.38,53.38,29400.0,29.3893,29.4168,29.3289,29.3289,29400.0
2010-05-12 13:40:00,53.34,53.49,53.28,53.49,37400.0,29.3069,29.3893,29.2739,29.3893,37400.0
2010-05-12 13:50:00,53.49,53.53,53.39,53.4,42600.0,29.3893,29.4113,29.3344,29.3399,42600.0
2010-05-12 14:00:00,53.4,53.46,53.37,53.41,31100.0,29.3399,29.3728,29.3234,29.3454,31100.0
2010-05-12 14:10:00,53.43,53.47,53.36,53.46,37000.0,29.3564,29.3783,29.3179,29.3728,37000.0
2010-05-12 14:20:00,53.45,53.47,53.36,53.4,22300.0,29.3674,29.3783,29.3179,29.3399,22300.0
2010-05-12 14:30:00,53.43,53.49,53.39,53.45,74100.0,29.3564,29.3893,29.3344,29.3674,74100.0
2010-05-12 14:40:00,53.45,53.5,53.36,53.37,40600.0,29.3674,29.3948,29.3179,29.3234,40600.0
2010-05-12 14:50:00,53.37,53.42,53.26,53.42,72000.0,29.3234,29.3509,29.263,29.3509,72000.0
2010-05-12 15:00:00,53.43,53.57,53.41,53.5,46300.0,29.3564,29.4333,29.3454,29.3948,46300.0
2010-05-12 15:10:00,53.49,53.52,53.39,53.41,48300.0,29.3893,29.4058,29.3344,29.3454,48300.0
2010-05-12 15:20:00,53.42,53.44,53.34,53.35,57200.0,29.3509,29.3619,29.3069,29.3124,57200.0
2010-05-12 15:30:00,53.34,53.4,53.21,53.27,115700.0,29.3069,29.3399,29.2355,29.2685,115700.0
2010-05-12 15:40:00,53.28,53.57,53.26,53.52,111800.0,29.2739,29.4333,29.263,29.4058,111800.0
2010-05-12 15:50:00,53.53,53.57,53.48,53.52,166400.0,29.4113,29.4333,29.3838,29.4058,166400.0
2010-05-13 09:30:00,53.58,53.76,53.31,53.36,176500.0,29.4388,29.5377,29.2904,29.3179,176500.0
2010-05-13 09:40:00,53.37,53.55,53.33,53.53,97200.0,29.3234,29.4223,29.3014,29.4113,97200.0
2010-05-13 09:50:00,53.54,53.54,53.17,53.17,82200.0,29.4168,29.4168,29.2135,29.2135,82200.0
2010-05-13 10:00:00,53.17,53.34,53.01,53.19,107800.0,29.2135,29.3069,29.1256,29.2245,107800.0
2010-05-13 10:10:00,53.17,53.3,53.05,53.28,85600.0,29.2135,29.2849,29.1476,29.2739,85600.0
2010-05-13 10:20:00,53.28,53.28,53.17,53.23,69600.0,29.2739,29.2739,29.2135,29.2465,69600.0
2010-05-13 10:30:00,53.23,53.28,53.13,53.13,45900.0,29.2465,29.2739,29.1915,29.1915,45900.0
2010-05-13 10:40:00,53.13,53.22,53.1,53.1,46500.0,29.1915,29.241,29.1751,29.1751,46500.0
2010-05-13 10:50:00,53.07,53.07,52.96,52.99,62600.0,29.1586,29.1586,29.0981,29.1146,62600.0
2010-05-13 11:00:00,52.98,53.0,52.84,52.92,56000.0,29.1091,29.1201,29.0322,29.0762,56000.0
2010-05-13 11:10:00,52.93,52.99,52.91,52.99,29800.0,29.0816,29.1146,29.0707,29.1146,29800.0
2010-05-13 11:20:00,53.0,53.14,52.99,53.12,27400.0,29.1201,29.197,29.1146,29.186,27400.0
2010-05-13 11:30:00,53.11,53.12,52.97,53.04,32100.0,29.1805,29.186,29.1036,29.1421,32100.0
2010-05-13 11:40:00,53.03,53.1,53.01,53.09,32000.0,29.1366,29.1751,29.1256,29.1696,32000.0
2010-05-13 11:50:00,53.08,53.12,52.92,53.01,29200.0,29.1641,29.186,29.0762,29.1256,29200.0
2010-05-13 12:00:00,52.98,53.09,52.96,53.0,25800.0,29.1091,29.1696,29.0981,29.1201,25800.0
2010-05-13 12:10:00,52.99,53.03,52.95,52.97,31500.0,29.1146,29.1366,29.0926,29.1036,31500.0
2010-05-13 12:20:00,52.97,53.07,52.97,53.01,27000.0,29.1036,29.1586,29.1036,29.1256,27000.0
2010-05-13 12:30:00,53.02,53.07,53.01,53.01,18100.0,29.1311,29.1586,29.1256,29.1256,18100.0
2010-05-13 12:40:00,53.01,53.12,53.01,53.09,26400.0,29.1256,29.186,29.1256,29.1696,26400.0
2010-05-13 12:50:00,53.07,53.18,53.06,53.15,33000.0,29.1586,29.219,29.1531,29.2025,33000.0
2010-05-13 13:00:00,53.14,53.22,53.11,53.21,21100.0,29.197,29.241,29.1805,29.2355,21100.0
2010-05-13 13:10:00,53.2,53.35,53.19,53.31,33900.0,29.23,29.3124,29.2245,29.2904,33900.0
2010-05-13 13:20:00,53.32,53.36,53.31,53.35,28300.0,29.2959,29.3179,29.2904,29.3124,28300.0
2010-05-13 13:30:00,53.35,53.42,53.34,53.42,322400.0,29.3124,29.3509,29.3069,29.3509,322400.0
2010-05-13 13:40:00,53.42,53.49,53.38,53.48,56700.0,29.3509,29.3893,29.3289,29.3838,56700.0
2010-05-13 13:50:00,53.48,53.52,53.43,53.48,32900.0,29.3838,29.4058,29.3564,29.3838,32900.0
2010-05-13 14:00:00,53.48,53.48,53.39,53.4,28000.0,29.3838,29.3838,29.3344,29.3399,28000.0
2010-05-13 14:10:00,53.41,53.45,53.34,53.38,36200.0,29.3454,29.3674,29.3069,29.3289,36200.0
2010-05-13 14:20:00,53.38,53.39,53.26,53.26,25900.0,29.3289,29.3344,29.263,29.263,25900.0
2010-05-13 14:30:00,53.26,53.29,53.2,53.29,44400.0,29.263,29.2794,29.23,29.2794,44400.0
2010-05-13 14:40:00,53.28,53.28,53.12,53.12,38400.0,29.2739,29.2739,29.186,29.186,38400.0
2010-05-13 14:50:00,53.13,53.13,53.02,53.07,39900.0,29.1915,29.1915,29.1311,29.1586,39900.0
2010-05-13 15:00:00,53.07,53.17,53.0,53.04,38500.0,29.1586,29.2135,29.1201,29.1421,38500.0
2010-05-13 15:10:00,53.04,53.06,52.78,52.83,110400.0,29.1421,29.1531,28.9992,29.0267,110400.0
2010-05-13 15:20:00,52.84,52.91,52.8,52.84,62100.0,29.0322,29.0707,29.0102,29.0322,62100.0
2010-05-13 15:30:00,52.85,52.92,52.68,52.76,134500.0,29.0377,29.0762,28.9443,28.9882,134500.0
2010-05-13 15:40:00,52.76,52.9,52.56,52.87,134000.0,28.9882,29.0652,28.8784,29.0487,134000.0
2010-05-13 15:50:00,52.89,53.0,52.71,52.74,106600.0,29.0597,29.1201,28.9608,28.9773,106600.0
2010-05-14 09:30:00,52.21,52.26,51.8,51.81,297100.0,28.6861,28.7135,28.4608,28.4663,297100.0
2010-05-14 09:40:00,51.81,51.81,51.45,51.56,262000.0,28.4663,28.4663,28.2685,28.3289,262000.0
2010-05-14 09:50:00,51.54,51.76,51.48,51.63,134900.0,28.3179,28.4388,28.285,28.3674,134900.0
2010-05-14 10:00:00,51.61,51.65,51.37,51.5,174300.0,28.3564,28.3784,28.2245,28.296,174300.0
2010-05-14 10:10:00,51.5,51.79,51.47,51.6,129400.0,28.296,28.4553,28.2795,28.3509,129400.0
2010-05-14 10:20:00,51.6,51.77,51.6,51.67,270500.0,28.3509,28.4443,28.3509,28.3894,270500.0
2010-05-14 10:30:00,51.69,51.74,51.61,51.7,81100.0,28.4003,28.4278,28.3564,28.4058,81100.0
2010-05-14 10:40:00,51.67,51.74,51.6,51.66,213000.0,28.3894,28.4278,28.3509,28.3839,213000.0
2010-05-14 10:50:00,51.65,51.67,51.51,51.56,86900.0,28.3784,28.3894,28.3014,28.3289,86900.0
2010-05-14 11:00:00,51.53,51.57,51.4,51.44,124100.0,28.3124,28.3344,28.241,28.263,124100.0
2010-05-14 11:10:00,51.4,51.42,51.26,51.33,105200.0,28.241,28.252,28.1641,28.2025,105200.0
2010-05-14 11:20:00,51.32,51.54,51.22,51.44,117900.0,28.1971,28.3179,28.1421,28.263,117900.0
2010-05-14 11:30:00,51.41,51.5,51.35,51.35,66000.0,28.2465,28.296,28.2135,28.2135,66000.0
2010-05-14 11:40:00,51.35,51.42,51.22,51.31,39400.0,28.2135,28.252,28.1421,28.1916,39400.0
2010-05-14 11:50:00,51.29,51.29,51.11,51.19,94800.0,28.1806,28.1806,28.0817,28.1256,94800.0
2010-05-14 12:00:00,51.21,51.22,50.92,50.99,106700.0,28.1366,28.1421,27.9773,28.0157,106700.0
2010-05-14 12:10:00,50.98,51.16,50.98,51.16,77100.0,28.0102,28.1091,28.0102,28.1091,77100.0
2010-05-14 12:20:00,51.16,51.27,50.97,51.26,60600.0,28.1091,28.1696,28.0048,28.1641,60600.0
2010-05-14 12:30:00,51.26,51.41,51.25,51.38,63500.0,28.1641,28.2465,28.1586,28.23,63500.0
2010-05-14 12:40:00,51.38,51.46,51.23,51.24,52500.0,28.23,28.274,28.1476,28.1531,52500.0
2010-05-14 12:50:00,51.24,51.39,51.22,51.36,28300.0,28.1531,28.2355,28.1421,28.219,28300.0
2010-05-14 13:00:00,51.37,51.49,51.33,51.36,47200.0,28.2245,28.2905,28.2025,28.219,47200.0
2010-05-14 13:10:00,51.37,51.45,51.24,51.24,56600.0,28.2245,28.2685,28.1531,28.1531,56600.0
2010-05-14 13:20:00,51.25,51.35,51.24,51.3,22100.0,28.1586,28.2135,28.1531,28.1861,22100.0
2010-05-14 13:30:00,51.29,51.3,51.08,51.1,35500.0,28.1806,28.1861,28.0652,28.0762,35500.0
2010-05-14 13:40:00,51.11,51.21,51.07,51.19,44700.0,28.0817,28.1366,28.0597,28.1256,44700.0
2010-05-14 13:50:00,51.2,51.31,51.1,51.18,101200.0,28.1311,28.1916,28.0762,28.1201,101200.0
2010-05-14 14:00:00,51.17,51.21,51.04,51.04,49300.0,28.1146,28.1366,28.0432,28.0432,49300.0
2010-05-14 14:10:00,51.04,51.05,50.8,50.87,57000.0,28.0432,28.0487,27.9113,27.9498,57000.0
2010-05-14 14:20:00,50.89,51.05,50.89,50.98,40500.0,27.9608,28.0487,27.9608,28.0102,40500.0
2010-05-14 14:30:00,50.99,51.1,50.96,51.06,46200.0,28.0157,28.0762,27.9993,28.0542,46200.0
2010-05-14 14:40:00,51.06,51.07,50.92,50.95,45000.0,28.0542,28.0597,27.9773,27.9938,45000.0
2010-05-14 14:50:00,50.95,51.01,50.77,50.78,86300.0,27.9938,28.0267,27.8949,27.9004,86300.0
2010-05-14 15:00:00,50.78,50.86,50.68,50.71,106300.0,27.9004,27.9443,27.8454,27.8619,106300.0
2010-05-14 15:10:00,50.71,50.8,50.63,50.63,65700.0,27.8619,27.9113,27.8179,27.8179,65700.0
2010-05-14 15:20:00,50.64,50.65,50.44,50.59,387900.0,27.8234,27.8289,27.7136,27.796,387900.0
2010-05-14 15:30:00,50.6,50.76,50.51,50.57,351800.0,27.8015,27.8894,27.752,27.785,351800.0
2010-05-14 15:40:00,50.56,50.94,50.56,50.72,112100.0,27.7795,27.9883,27.7795,27.8674,112100.0
2010-05-14 15:50:00,50.71,51.1,50.71,50.99,211600.0,27.8619,28.0762,27.8619,28.0157,211600.0
2010-05-17 09:30:00,51.23,52.01,51.15,51.8,259100.0,28.1476,28.5762,28.1036,28.4608,259100.0
2010-05-17 09:40:00,51.83,52.0,51.51,51.58,52500.0,28.4773,28.5707,28.3014,28.3399,52500.0
2010-05-17 09:50:00,51.64,51.65,51.3,51.47,65800.0,28.3729,28.3784,28.1861,28.2795,65800.0
2010-05-17 10:00:00,51.49,51.58,51.31,51.41,67800.0,28.2905,28.3399,28.1916,28.2465,67800.0
2010-05-17 10:10:00,51.39,51.66,51.32,51.64,40200.0,28.2355,28.3839,28.1971,28.3729,40200.0
2010-05-17 10:20:00,51.64,51.64,51.37,51.46,116600.0,28.3729,28.3729,28.2245,28.274,116600.0
2010-05-17 10:30:00,51.47,51.57,51.34,51.36,43800.0,28.2795,28.3344,28.208,28.219,43800.0
2010-05-17 10:40:00,51.33,51.39,51.1,51.12,83400.0,28.2025,28.2355,28.0762,28.0872,83400.0
2010-05-17 10:50:00,51.14,51.29,51.04,51.04,48000.0,28.0982,28.1806,28.0432,28.0432,48000.0
2010-05-17 11:00:00,51.03,51.14,50.84,50.94,57000.0,28.0377,28.0982,27.9333,27.9883,57000.0
2010-05-17 11:10:00,50.93,50.93,50.53,50.53,71100.0,27.9828,27.9828,27.763,27.763,71100.0
2010-05-17 11:20:00,50.54,50.67,50.31,50.42,83500.0,27.7685,27.8399,27.6421,27.7026,83500.0
2010-05-17 11:30:00,50.4,50.52,50.36,50.49,46900.0,27.6916,27.7575,27.6696,27.741,46900.0
2010-05-17 11:40:00,50.49,50.54,50.33,50.41,45800.0,27.741,27.7685,27.6531,27.6971,45800.0
2010-05-17 11:50:00,50.38,50.45,50.1,50.1,66800.0,27.6806,27.719,27.5267,27.5267,66800.0
2010-05-17 12:00:00,50.1,50.1,49.52,49.64,163100.0,27.5267,27.5267,27.2081,27.274,163100.0
2010-05-17 12:10:00,49.63,49.95,49.63,49.83,30700.0,27.2685,27.4443,27.2685,27.3784,30700.0
2010-05-17 12:20:00,49.83,49.97,49.82,49.89,42300.0,27.3784,27.4553,27.3729,27.4114,42300.0
2010-05-17 12:30:00,49.9,50.08,49.86,50.08,40100.0,27.4169,27.5158,27.3949,27.5158,40100.0
2010-05-17 12:40:00,50.09,50.16,50.06,50.11,16800.0,27.5212,27.5597,27.5048,27.5322,16800.0
2010-05-17 12:50:00,50.08,50.08,49.91,49.94,32800.0,27.5158,27.5158,27.4223,27.4388,32800.0
2010-05-17 13:00:00,49.95,50.03,49.9,49.94,44700.0,27.4443,27.4883,27.4169,27.4388,44700.0
2010-05-17 13:10:00,49.94,50.31,49.89,50.31,44500.0,27.4388,27.6421,27.4114,27.6421,44500.0
2010-05-17 13:20:00,50.31,50.32,50.21,50.24,47900.0,27.6421,27.6476,27.5872,27.6037,47900.0
2010-05-17 13:30:00,50.21,50.34,50.03,50.04,42700.0,27.5872,27.6586,27.4883,27.4938,42700.0
2010-05-17 13:40:00,50.03,50.1,49.99,50.09,60000.0,27.4883,27.5267,27.4663,27.5212,60000.0
2010-05-17 13:50:00,50.09,50.26,50.0,50.24,38100.0,27.5212,27.6147,27.4718,27.6037,38100.0
2010-05-17 14:00:00,50.24,50.49,50.21,50.28,62700.0,27.6037,27.741,27.5872,27.6256,62700.0
2010-05-17 14:10:00,50.27,50.39,50.27,50.39,71500.0,27.6201,27.6861,27.6201,27.6861,71500.0
2010-05-17 14:20:00,50.39,50.42,50.34,50.37,50900.0,27.6861,27.7026,27.6586,27.6751,50900.0
2010-05-17 14:30:00,50.37,50.53,50.29,50.51,62100.0,27.6751,27.763,27.6311,27.752,62100.0
2010-05-17 14:40:00,50.51,50.73,50.51,50.68,82900.0,27.752,27.8729,27.752,27.8454,82900.0
2010-05-17 14:50:00,50.67,50.84,50.62,50.82,69500.0,27.8399,27.9333,27.8124,27.9223,69500.0
2010-05-17 15:00:00,50.83,51.02,50.62,50.63,113300.0,27.9278,28.0322,27.8124,27.8179,113300.0
2010-05-17 15:10:00,50.63,50.75,50.51,50.54,110900.0,27.8179,27.8839,27.752,27.7685,110900.0
2010-05-17 15:20:00,50.57,50.64,50.42,50.52,119900.0,27.785,27.8234,27.7026,27.7575,119900.0
2010-05-17 15:30:00,50.51,51.08,50.5,51.05,84200.0,27.752,28.0652,27.7465,28.0487,84200.0
2010-05-17 15:40:00,51.09,51.19,50.93,51.02,156500.0,28.0707,28.1256,27.9828,28.0322,156500.0
2010-05-17 15:50:00,51.03,51.12,50.97,51.07,110700.0,28.0377,28.0872,28.0048,28.0597,110700.0
2010-05-18 09:30:00,51.85,51.9,51.44,51.54,144500.0,28.4883,28.5157,28.263,28.3179,144500.0
2010-05-18 09:40:00,51.55,51.84,51.55,51.7,85100.0,28.3234,28.4828,28.3234,28.4058,85100.0
2010-05-18 09:50:00,51.69,51.7,51.45,51.45,62600.0,28.4003,28.4058,28.2685,28.2685,62600.0
2010-05-18 10:00:00,51.44,51.48,51.26,51.37,94500.0,28.263,28.285,28.1641,28.2245,94500.0
2010-05-18 10:10:00,51.36,51.48,51.29,51.46,104100.0,28.219,28.285,28.1806,28.274,104100.0
2010-05-18 10:20:00,51.46,51.48,51.28,51.35,80200.0,28.274,28.285,28.1751,28.2135,80200.0
2010-05-18 10:30:00,51.35,51.43,51.3,51.36,86200.0,28.2135,28.2575,28.1861,28.219,86200.0
2010-05-18 10:40:00,51.37,51.38,50.9,50.95,140300.0,28.2245,28.23,27.9663,27.9938,140300.0
2010-05-18 10:50:00,50.94,51.06,50.75,51.04,107400.0,27.9883,28.0542,27.8839,28.0432,107400.0
2010-05-18 11:00:00,51.03,51.15,50.84,50.86,99700.0,28.0377,28.1036,27.9333,27.9443,99700.0
2010-05-18 11:10:00,50.87,51.08,50.84,51.05,85200.0,27.9498,28.0652,27.9333,28.0487,85200.0
2010-05-18 11:20:00,51.05,51.2,50.97,51.19,108400.0,28.0487,28.1311,28.0048,28.1256,108400.0
2010-05-18 11:30:00,51.21,51.32,51.01,51.03,67200.0,28.1366,28.1971,28.0267,28.0377,67200.0
2010-05-18 11:40:00,51.03,51.03,50.62,50.76,130700.0,28.0377,28.0377,27.8124,27.8894,130700.0
2010-05-18 11:50:00,50.73,50.8,50.71,50.77,70100.0,27.8729,27.9113,27.8619,27.8949,70100.0
2010-05-18 12:00:00,50.77,50.82,50.64,50.8,83400.0,27.8949,27.9223,27.8234,27.9113,83400.0
2010-05-18 12:10:00,50.79,50.86,50.7,50.77,62700.0,27.9059,27.9443,27.8564,27.8949,62700.0
2010-05-18 12:20:00,50.79,51.0,50.79,50.98,67900.0,27.9059,28.0212,27.9059,28.0102,67900.0
2010-05-18 12:30:00,50.95,51.02,50.81,50.92,66300.0,27.9938,28.0322,27.9168,27.9773,66300.0
2010-05-18 12:40:00,50.91,51.09,50.87,51.01,81500.0,27.9718,28.0707,27.9498,28.0267,81500.0
2010-05-18 12:50:00,51.01,51.04,50.73,50.75,40100.0,28.0267,28.0432,27.8729,27.8839,40100.0
2010-05-18 13:00:00,50.72,50.88,50.4,50.58,65300.0,27.8674,27.9553,27.6916,27.7905,65300.0
2010-05-18 13:10:00,50.57,50.62,50.35,50.35,86100.0,27.785,27.8124,27.6641,27.6641,86100.0
2010-05-18 13:20:00,50.35,50.59,50.33,50.55,36900.0,27.6641,27.796,27.6531,27.774,36900.0
2010-05-18 13:30:00,50.54,50.68,50.37,50.43,60000.0,27.7685,27.8454,27.6751,27.7081,60000.0
2010-05-18 13:40:00,50.45,50.47,50.27,50.37,92600.0,27.719,27.73,27.6201,27.6751,92600.0
2010-05-18 13:50:00,50.35,50.4,50.2,50.2,93000.0,27.6641,27.6916,27.5817,27.5817,93000.0
2010-05-18 14:00:00,50.2,50.35,50.19,50.24,58900.0,27.5817,27.6641,27.5762,27.6037,58900.0
2010-05-18 14:10:00,50.24,50.34,50.24,50.25,47200.0,27.6037,27.6586,27.6037,27.6092,47200.0
2010-05-18 14:20:00,50.24,50.25,50.08,50.09,143500.0,27.6037,27.6092,27.5158,27.5212,143500.0
2010-05-18 14:30:00,50.09,50.09,49.67,49.72,133200.0,27.5212,27.5212,27.2905,27.318,133200.0
2010-05-18 14:40:00,49.73,49.99,49.69,49.88,119100.0,27.3235,27.4663,27.3015,27.4059,119100.0
2010-05-18 14:50:00,49.87,49.87,49.64,49.75,120900.0,27.4004,27.4004,27.274,27.3344,120900.0
2010-05-18 15:00:00,49.76,49.76,49.5,49.62,186400.0,27.3399,27.3399,27.1971,27.263,186400.0
2010-05-18 15:10:00,49.61,49.97,49.6,49.79,121900.0,27.2575,27.4553,27.252,27.3564,121900.0
2010-05-18 15:20:00,49.76,49.83,49.5,49.52,73600.0,27.3399,27.3784,27.1971,27.2081,73600.0
2010-05-18 15:30:00,49.51,49.82,49.47,49.78,131800.0,27.2026,27.3729,27.1806,27.3509,131800.0
2010-05-18 15:40:00,49.78,49.98,49.71,49.74,119000.0,27.3509,27.4608,27.3125,27.3289,119000.0
2010-05-18 15:50:00,49.74,49.81,49.65,49.73,113800.0,27.3289,27.3674,27.2795,27.3235,113800.0
2010-05-19 09:30:00,49.3,50.03,49.23,49.62,387200.0,27.0872,27.4883,27.0487,27.263,387200.0
2010-05-19 09:40:00,49.64,50.15,49.64,50.08,191400.0,27.274,27.5542,27.274,27.5158,191400.0
2010-05-19 09:50:00,50.08,50.4,49.77,49.88,172200.0,27.5158,27.6916,27.3454,27.4059,172200.0
2010-05-19 10:00:00,49.88,49.93,49.55,49.6,192200.0,27.4059,27.4333,27.2246,27.252,192200.0
2010-05-19 10:10:00,49.61,49.61,49.03,49.03,150900.0,27.2575,27.2575,26.9388,26.9388,150900.0
2010-05-19 10:20:00,49.02,49.2,48.79,49.09,245800.0,26.9334,27.0322,26.807,26.9718,245800.0
2010-05-19 10:30:00,49.11,49.31,48.99,49.02,133200.0,26.9828,27.0927,26.9169,26.9334,133200.0
2010-05-19 10:40:00,49.02,49.12,48.82,48.82,138300.0,26.9334,26.9883,26.8235,26.8235,138300.0
2010-05-19 10:50:00,48.81,49.0,48.78,48.94,113600.0,26.818,26.9224,26.8015,26.8894,113600.0
2010-05-19 11:00:00,48.92,49.0,48.82,48.87,136600.0,26.8784,26.9224,26.8235,26.8509,136600.0
2010-05-19 11:10:00,48.83,48.84,48.67,48.67,151200.0,26.829,26.8345,26.741,26.741,151200.0
2010-05-19 11:20:00,48.68,48.7,48.37,48.42,191100.0,26.7465,26.7575,26.5762,26.6037,191100.0
2010-05-19 11:30:00,48.4,48.42,48.24,48.33,162500.0,26.5927,26.6037,26.5048,26.5542,162500.0
2010-05-19 11:40:00,48.32,48.32,47.98,47.99,222000.0,26.5487,26.5487,26.3619,26.3674,222000.0
2010-05-19 11:50:00,47.99,48.46,47.98,48.46,282500.0,26.3674,26.6257,26.3619,26.6257,282500.0
2010-05-19 12:00:00,48.46,48.67,48.39,48.54,96400.0,26.6257,26.741,26.5872,26.6696,96400.0
2010-05-19 12:10:00,48.54,48.6,48.31,48.39,152300.0,26.6696,26.7026,26.5433,26.5872,152300.0
2010-05-19 12:20:00,48.38,49.01,48.38,48.84,126600.0,26.5817,26.9279,26.5817,26.8345,126600.0
2010-05-19 12:30:00,48.84,49.01,48.67,48.89,118400.0,26.8345,26.9279,26.741,26.8619,118400.0
2010-05-19 12:40:00,48.88,48.9,48.67,48.67,90100.0,26.8564,26.8674,26.741,26.741,90100.0
2010-05-19 12:50:00,48.68,49.21,48.66,49.21,153500.0,26.7465,27.0377,26.7356,27.0377,153500.0
2010-05-19 13:00:00,49.21,49.27,49.03,49.22,245700.0,27.0377,27.0707,26.9388,27.0432,245700.0
2010-05-19 13:10:00,49.22,49.28,49.08,49.28,111600.0,27.0432,27.0762,26.9663,27.0762,111600.0
2010-05-19 13:20:00,49.28,49.57,49.25,49.33,177300.0,27.0762,27.2355,27.0597,27.1037,177300.0
2010-05-19 13:30:00,49.31,49.34,49.15,49.17,56900.0,27.0927,27.1092,27.0048,27.0158,56900.0
2010-05-19 13:40:00,49.18,49.43,49.18,49.41,82500.0,27.0213,27.1586,27.0213,27.1476,82500.0
2010-05-19 13:50:00,49.43,49.44,49.01,49.13,68200.0,27.1586,27.1641,26.9279,26.9938,68200.0
2010-05-19 14:00:00,49.13,49.4,49.05,49.19,78600.0,26.9938,27.1421,26.9498,27.0268,78600.0
2010-05-19 14:10:00,49.2,49.22,48.83,48.83,98100.0,27.0322,27.0432,26.829,26.829,98100.0
2010-05-19 14:20:00,48.81,48.87,48.67,48.86,99000.0,26.818,26.8509,26.741,26.8454,99000.0
2010-05-19 14:30:00,48.86,48.96,48.8,48.85,126500.0,26.8454,26.9004,26.8125,26.8399,126500.0
2010-05-19 14:40:00,48.85,49.27,48.82,49.24,77500.0,26.8399,27.0707,26.8235,27.0542,77500.0
2010-05-19 14:50:00,49.22,49.23,48.96,49.01,98600.0,27.0432,27.0487,26.9004,26.9279,98600.0
2010-05-19 15:00:00,49.03,49.11,48.72,48.75,86200.0,26.9388,26.9828,26.7685,26.785,86200.0
2010-05-19 15:10:00,48.75,48.96,48.71,48.91,138400.0,26.785,26.9004,26.763,26.8729,138400.0
2010-05-19 15:20:00,48.92,49.07,48.68,49.07,150700.0,26.8784,26.9608,26.7465,26.9608,150700.0
2010-05-19 15:30:00,49.08,49.23,48.87,49.21,127900.0,26.9663,27.0487,26.8509,27.0377,127900.0
2010-05-19 15:40:00,49.23,49.28,49.05,49.15,92000.0,27.0487,27.0762,26.9498,27.0048,92000.0
2010-05-19 15:50:00,49.15,49.34,49.1,49.23,311200.0,27.0048,27.1092,26.9773,27.0487,311200.0
2010-05-20 09:30:00,47.98,48.1,47.85,48.08,382000.0,26.3619,26.4279,26.2905,26.4169,382000.0
2010-05-20 09:40:00,48.09,48.09,47.77,48.02,213900.0,26.4224,26.4224,26.2466,26.3839,213900.0
2010-05-20 09:50:00,48.02,48.46,48.02,48.09,170700.0,26.3839,26.6257,26.3839,26.4224,170700.0
2010-05-20 10:00:00,48.08,48.16,47.89,47.91,257800.0,26.4169,26.4608,26.3125,26.3235,257800.0
2010-05-20 10:10:00,47.9,47.96,47.62,47.79,310100.0,26.318,26.3509,26.1641,26.2575,310100.0
2010-05-20 10:20:00,47.79,47.82,47.49,47.7,262000.0,26.2575,26.274,26.0927,26.2081,262000.0
2010-05-20 10:30:00,47.69,47.83,47.47,47.48,293500.0,26.2026,26.2795,26.0817,26.0872,293500.0
2010-05-20 10:40:00,47.49,47.55,47.33,47.46,167100.0,26.0927,26.1257,26.0048,26.0762,167100.0
2010-05-20 10:50:00,47.45,47.54,47.29,47.29,118100.0,26.0707,26.1202,25.9828,25.9828,118100.0
2010-05-20 11:00:00,47.28,47.63,47.23,47.55,164900.0,25.9773,26.1696,25.9499,26.1257,164900.0
2010-05-20 11:10:00,47.55,47.58,47.33,47.43,94100.0,26.1257,26.1422,26.0048,26.0597,94100.0
2010-05-20 11:20:00,47.44,47.93,47.39,47.88,171300.0,26.0652,26.3345,26.0378,26.307,171300.0
2010-05-20 11:30:00,47.87,47.89,47.59,47.76,129700.0,26.3015,26.3125,26.1477,26.2411,129700.0
2010-05-20 11:40:00,47.74,47.76,47.48,47.59,107900.0,26.2301,26.2411,26.0872,26.1477,107900.0
2010-05-20 11:50:00,47.59,47.66,47.39,47.4,71700.0,26.1477,26.1861,26.0378,26.0433,71700.0
2010-05-20 12:00:00,47.4,47.63,47.36,47.58,86700.0,26.0433,26.1696,26.0213,26.1422,86700.0
2010-05-20 12:10:00,47.57,47.57,47.21,47.25,97400.0,26.1367,26.1367,25.9389,25.9608,97400.0
2010-05-20 12:20:00,47.25,47.35,47.2,47.25,81500.0,25.9608,26.0158,25.9334,25.9608,81500.0
2010-05-20 12:30:00,47.24,47.3,47.13,47.24,80900.0,25.9554,25.9883,25.8949,25.9554,80900.0
2010-05-20 12:40:00,47.23,47.29,47.14,47.14,61200.0,25.9499,25.9828,25.9004,25.9004,61200.0
2010-05-20 12:50:00,47.15,47.15,46.78,46.81,122400.0,25.9059,25.9059,25.7026,25.7191,122400.0
2010-05-20 13:00:00,46.78,47.04,46.78,46.97,67500.0,25.7026,25.8455,25.7026,25.807,67500.0
2010-05-20 13:10:00,46.96,47.17,46.96,47.15,70200.0,25.8015,25.9169,25.8015,25.9059,70200.0
2010-05-20 13:20:00,47.14,47.53,47.08,47.3,88200.0,25.9004,26.1147,25.8674,25.9883,88200.0
2010-05-20 13:30:00,47.3,47.63,47.13,47.13,137200.0,25.9883,26.1696,25.8949,25.8949,137200.0
2010-05-20 13:40:00,47.15,47.43,47.15,47.4,89800.0,25.9059,26.0597,25.9059,26.0433,89800.0
2010-05-20 13:50:00,47.4,47.43,47.15,47.19,64000.0,26.0433,26.0597,25.9059,25.9279,64000.0
2010-05-20 14:00:00,47.19,47.24,46.95,47.06,78100.0,25.9279,25.9554,25.796,25.8565,78100.0
2010-05-20 14:10:00,47.07,47.52,47.05,47.52,69000.0,25.862,26.1092,25.851,26.1092,69000.0
2010-05-20 14:20:00,47.5,47.8,47.48,47.57,97400.0,26.0982,26.263,26.0872,26.1367,97400.0
2010-05-20 14:30:00,47.56,48.09,47.51,47.98,110500.0,26.1312,26.4224,26.1037,26.3619,110500.0
2010-05-20 14:40:00,47.97,48.23,47.85,48.13,157400.0,26.3564,26.4993,26.2905,26.4444,157400.0
2010-05-20 14:50:00,48.12,48.22,47.69,47.74,98500.0,26.4389,26.4938,26.2026,26.2301,98500.0
2010-05-20 15:00:00,47.77,47.91,47.5,47.67,157300.0,26.2466,26.3235,26.0982,26.1916,157300.0
2010-05-20 15:10:00,47.67,47.79,47.49,47.75,121000.0,26.1916,26.2575,26.0927,26.2356,121000.0
2010-05-20 15:20:00,47.74,47.95,47.7,47.81,138200.0,26.2301,26.3455,26.2081,26.2685,138200.0
2010-05-20 15:30:00,47.79,47.95,47.57,47.61,189800.0,26.2575,26.3455,26.1367,26.1586,189800.0
2010-05-20 15:40:00,47.61,47.68,47.14,47.26,258400.0,26.1586,26.1971,25.9004,25.9663,258400.0
2010-05-20 15:50:00,47.26,47.27,46.67,46.75,301500.0,25.9663,25.9718,25.6422,25.6861,301500.0
2010-05-21 09:30:00,45.98,46.47,45.73,46.46,618700.0,25.2631,25.5323,25.1257,25.5268,618700.0
2010-05-21 09:40:00,46.46,46.51,46.05,46.32,420400.0,25.5268,25.5543,25.3015,25.4499,420400.0
2010-05-21 09:50:00,46.31,46.96,46.28,46.5,443600.0,25.4444,25.8015,25.4279,25.5488,443600.0
2010-05-21 10:00:00,46.5,47.01,46.33,46.81,167100.0,25.5488,25.829,25.4554,25.7191,167100.0
2010-05-21 10:10:00,46.8,46.97,46.64,46.77,182200.0,25.7136,25.807,25.6257,25.6971,182200.0
2010-05-21 10:20:00,46.77,46.87,46.4,46.43,126500.0,25.6971,25.7521,25.4938,25.5103,126500.0
2010-05-21 10:30:00,46.42,46.73,46.29,46.71,161700.0,25.5048,25.6751,25.4334,25.6642,161700.0
2010-05-21 10:40:00,46.73,46.89,46.53,46.62,166500.0,25.6751,25.7631,25.5653,25.6147,166500.0
2010-05-21 10:50:00,46.59,46.89,46.54,46.78,107800.0,25.5982,25.7631,25.5708,25.7026,107800.0
2010-05-21 11:00:00,46.77,47.15,46.74,47.12,92400.0,25.6971,25.9059,25.6806,25.8894,92400.0
2010-05-21 11:10:00,47.12,47.54,46.98,47.54,115600.0,25.8894,26.1202,25.8125,26.1202,115600.0
2010-05-21 11:20:00,47.55,47.76,47.47,47.6,139700.0,26.1257,26.2411,26.0817,26.1532,139700.0
2010-05-21 11:30:00,47.6,48.21,47.57,48.21,122900.0,26.1532,26.4883,26.1367,26.4883,122900.0
2010-05-21 11:40:00,48.21,48.36,48.06,48.1,134400.0,26.4883,26.5707,26.4059,26.4279,134400.0
2010-05-21 11:50:00,48.09,48.37,48.09,48.17,141800.0,26.4224,26.5762,26.4224,26.4663,141800.0
2010-05-21 12:00:00,48.16,48.24,48.0,48.17,116100.0,26.4608,26.5048,26.3729,26.4663,116100.0
2010-05-21 12:10:00,48.15,48.25,47.93,48.25,152600.0,26.4553,26.5103,26.3345,26.5103,152600.0
2010-05-21 12:20:00,48.24,48.27,48.0,48.04,42400.0,26.5048,26.5213,26.3729,26.3949,42400.0
2010-05-21 12:30:00,48.03,48.03,47.79,48.02,58800.0,26.3894,26.3894,26.2575,26.3839,58800.0
2010-05-21 12:40:00,47.97,48.03,47.65,47.65,40500.0,26.3564,26.3894,26.1806,26.1806,40500.0
2010-05-21 12:50:00,47.65,47.93,47.65,47.74,82900.0,26.1806,26.3345,26.1806,26.2301,82900.0
2010-05-21 13:00:00,47.75,47.75,47.48,47.71,70300.0,26.2356,26.2356,26.0872,26.2136,70300.0
2010-05-21 13:10:00,47.7,47.92,47.7,47.73,66900.0,26.2081,26.329,26.2081,26.2246,66900.0
2010-05-21 13:20:00,47.71,47.75,47.46,47.57,99200.0,26.2136,26.2356,26.0762,26.1367,99200.0
2010-05-21 13:30:00,47.59,47.81,47.51,47.78,81000.0,26.1477,26.2685,26.1037,26.2521,81000.0
2010-05-21 13:40:00,47.79,47.96,47.74,47.9,42700.0,26.2575,26.3509,26.2301,26.318,42700.0
2010-05-21 13:50:00,47.91,48.05,47.91,47.99,35400.0,26.3235,26.4004,26.3235,26.3674,35400.0
2010-05-21 14:00:00,48.0,48.08,47.72,47.8,36600.0,26.3729,26.4169,26.2191,26.263,36600.0
2010-05-21 14:10:00,47.84,47.86,47.39,47.5,44700.0,26.285,26.296,26.0378,26.0982,44700.0
2010-05-21 14:20:00,47.51,47.67,47.42,47.66,61800.0,26.1037,26.1916,26.0543,26.1861,61800.0
2010-05-21 14:30:00,47.72,47.76,47.55,47.57,47800.0,26.2191,26.2411,26.1257,26.1367,47800.0
2010-05-21 14:40:00,47.6,47.74,47.22,47.44,107900.0,26.1532,26.2301,25.9444,26.0652,107900.0
2010-05-21 14:50:00,47.42,47.44,47.2,47.42,104500.0,26.0543,26.0652,25.9334,26.0543,104500.0
2010-05-21 15:00:00,47.41,47.6,47.38,47.45,92300.0,26.0488,26.1532,26.0323,26.0707,92300.0
2010-05-21 15:10:00,47.44,47.49,47.15,47.19,90600.0,26.0652,26.0927,25.9059,25.9279,90600.0
2010-05-21 15:20:00,47.21,47.55,47.21,47.43,144400.0,25.9389,26.1257,25.9389,26.0597,144400.0
2010-05-21 15:30:00,47.41,47.46,47.23,47.34,102900.0,26.0488,26.0762,25.9499,26.0103,102900.0
2010-05-21 15:40:00,47.32,47.75,47.31,47.61,249300.0,25.9993,26.2356,25.9938,26.1586,249300.0
2010-05-21 15:50:00,47.64,48.4,47.6,48.35,353400.0,26.1751,26.5927,26.1532,26.5652,353400.0
2010-05-24 09:30:00,48.38,48.46,48.03,48.09,232900.0,26.5817,26.6257,26.3894,26.4224,232900.0
2010-05-24 09:40:00,48.18,48.21,47.81,48.0,149200.0,26.4718,26.4883,26.2685,26.3729,149200.0
2010-05-24 09:50:00,48.03,48.17,47.78,47.99,126400.0,26.3894,26.4663,26.2521,26.3674,126400.0
2010-05-24 10:00:00,47.97,48.26,47.78,48.14,171500.0,26.3564,26.5158,26.2521,26.4498,171500.0
2010-05-24 10:10:00,48.15,48.48,48.07,48.35,109500.0,26.4553,26.6367,26.4114,26.5652,109500.0
2010-05-24 10:20:00,48.34,48.34,47.8,47.84,122200.0,26.5597,26.5597,26.263,26.285,122200.0
2010-05-24 10:30:00,47.85,48.41,47.85,48.4,91900.0,26.2905,26.5982,26.2905,26.5927,91900.0
2010-05-24 10:40:00,48.42,48.55,48.17,48.25,94700.0,26.6037,26.6751,26.4663,26.5103,94700.0
2010-05-24 10:50:00,48.26,48.27,48.05,48.08,50000.0,26.5158,26.5213,26.4004,26.4169,50000.0
2010-05-24 11:00:00,48.05,48.13,47.9,47.92,40300.0,26.4004,26.4444,26.318,26.329,40300.0
2010-05-24 11:10:00,47.94,47.95,47.73,47.88,113200.0,26.34,26.3455,26.2246,26.307,113200.0
2010-05-24 11:20:00,47.85,48.0,47.82,47.9,50500.0,26.2905,26.3729,26.274,26.318,50500.0
2010-05-24 11:30:00,47.93,48.17,47.88,48.16,97100.0,26.3345,26.4663,26.307,26.4608,97100.0
2010-05-24 11:40:00,48.14,48.46,48.09,48.44,211500.0,26.4498,26.6257,26.4224,26.6147,211500.0
2010-05-24 11:50:00,48.46,48.52,48.27,48.43,62200.0,26.6257,26.6586,26.5213,26.6092,62200.0
2010-05-24 12:00:00,48.43,48.64,48.39,48.43,84800.0,26.6092,26.7246,26.5872,26.6092,84800.0
2010-05-24 12:10:00,48.43,48.44,48.22,48.28,71000.0,26.6092,26.6147,26.4938,26.5268,71000.0
2010-05-24 12:20:00,48.28,48.42,48.23,48.42,81400.0,26.5268,26.6037,26.4993,26.6037,81400.0
2010-05-24 12:30:00,48.42,48.47,48.16,48.25,64200.0,26.6037,26.6312,26.4608,26.5103,64200.0
2010-05-24 12:40:00,48.25,48.35,48.2,48.35,47600.0,26.5103,26.5652,26.4828,26.5652,47600.0
2010-05-24 12:50:00,48.34,48.47,48.32,48.32,47500.0,26.5597,26.6312,26.5487,26.5487,47500.0
2010-05-24 13:00:00,48.32,48.37,48.11,48.16,52300.0,26.5487,26.5762,26.4334,26.4608,52300.0
2010-05-24 13:10:00,48.16,48.29,48.07,48.09,59200.0,26.4608,26.5323,26.4114,26.4224,59200.0
2010-05-24 13:20:00,48.1,48.31,48.08,48.15,77500.0,26.4279,26.5433,26.4169,26.4553,77500.0
2010-05-24 13:30:00,48.15,48.18,47.98,47.98,58500.0,26.4553,26.4718,26.3619,26.3619,58500.0
2010-05-24 13:40:00,47.97,48.04,47.76,47.79,64100.0,26.3564,26.3949,26.2411,26.2575,64100.0
2010-05-24 13:50:00,47.79,47.99,47.77,47.98,66500.0,26.2575,26.3674,26.2466,26.3619,66500.0
2010-05-24 14:00:00,47.97,48.12,47.88,47.99,58500.0,26.3564,26.4389,26.307,26.3674,58500.0
2010-05-24 14:10:00,47.99,48.11,47.97,47.98,62500.0,26.3674,26.4334,26.3564,26.3619,62500.0
2010-05-24 14:20:00,47.98,48.04,47.85,47.96,43000.0,26.3619,26.3949,26.2905,26.3509,43000.0
2010-05-24 14:30:00,47.97,48.09,47.81,47.86,74000.0,26.3564,26.4224,26.2685,26.296,74000.0
2010-05-24 14:40:00,47.86,47.9,47.71,47.74,29700.0,26.296,26.318,26.2136,26.2301,29700.0
2010-05-24 14:50:00,47.76,47.91,47.73,47.76,71400.0,26.2411,26.3235,26.2246,26.2411,71400.0
2010-05-24 15:00:00,47.75,47.83,47.56,47.57,92600.0,26.2356,26.2795,26.1312,26.1367,92600.0
2010-05-24 15:10:00,47.59,47.69,47.53,47.65,136900.0,26.1477,26.2026,26.1147,26.1806,136900.0
2010-05-24 15:20:00,47.65,47.78,47.65,47.71,218100.0,26.1806,26.2521,26.1806,26.2136,218100.0
2010-05-24 15:30:00,47.73,47.92,47.64,47.84,118700.0,26.2246,26.329,26.1751,26.285,118700.0
2010-05-24 15:40:00,47.85,47.94,47.5,47.55,141200.0,26.2905,26.34,26.0982,26.1257,141200.0
2010-05-24 15:50:00,47.54,47.57,47.18,47.26,202400.0,26.1202,26.1367,25.9224,25.9663,202400.0
2010-05-25 09:30:00,45.92,45.95,45.53,45.62,395900.0,25.2301,25.2466,25.0158,25.0653,395900.0
2010-05-25 09:40:00,45.63,46.06,45.36,45.83,404800.0,25.0708,25.307,24.9224,25.1807,404800.0
2010-05-25 09:50:00,45.84,45.98,45.7,45.85,305200.0,25.1861,25.2631,25.1092,25.1916,305200.0
2010-05-25 10:00:00,45.83,46.32,45.8,46.04,258700.0,25.1807,25.4499,25.1642,25.296,258700.0
2010-05-25 10:10:00,46.06,46.53,45.96,46.39,212900.0,25.307,25.5653,25.2521,25.4883,212900.0
2010-05-25 10:20:00,46.4,46.48,45.96,45.99,112600.0,25.4938,25.5378,25.2521,25.2686,112600.0
2010-05-25 10:30:00,45.95,46.12,45.89,45.89,88900.0,25.2466,25.34,25.2136,25.2136,88900.0
2010-05-25 10:40:00,45.88,46.1,45.87,45.97,85000.0,25.2081,25.329,25.2026,25.2576,85000.0
2010-05-25 10:50:00,45.98,46.05,45.85,46.01,93000.0,25.2631,25.3015,25.1916,25.2795,93000.0
2010-05-25 11:00:00,46.0,46.31,45.94,46.16,112800.0,25.2741,25.4444,25.2411,25.362,112800.0
2010-05-25 11:10:00,46.18,46.28,46.02,46.06,80900.0,25.373,25.4279,25.285,25.307,80900.0
2010-05-25 11:20:00,46.06,46.29,45.94,46.22,70900.0,25.307,25.4334,25.2411,25.3949,70900.0
2010-05-25 11:30:00,46.22,46.25,46.12,46.2,68300.0,25.3949,25.4114,25.34,25.3839,68300.0
2010-05-25 11:40:00,46.21,46.36,46.17,46.29,96800.0,25.3894,25.4719,25.3675,25.4334,96800.0
2010-05-25 11:50:00,46.3,46.59,46.24,46.55,84700.0,25.4389,25.5982,25.4059,25.5762,84700.0
2010-05-25 12:00:00,46.55,46.8,46.51,46.62,78000.0,25.5762,25.7136,25.5543,25.6147,78000.0
2010-05-25 12:10:00,46.61,46.8,46.6,46.66,54100.0,25.6092,25.7136,25.6037,25.6367,54100.0
2010-05-25 12:20:00,46.68,46.83,46.57,46.62,79200.0,25.6477,25.7301,25.5872,25.6147,79200.0
2010-05-25 12:30:00,46.63,46.7,46.51,46.59,45900.0,25.6202,25.6587,25.5543,25.5982,45900.0
2010-05-25 12:40:00,46.6,46.75,46.46,46.73,40900.0,25.6037,25.6861,25.5268,25.6751,40900.0
2010-05-25 12:50:00,46.72,46.8,46.61,46.73,44400.0,25.6696,25.7136,25.6092,25.6751,44400.0
2010-05-25 13:00:00,46.71,46.79,46.45,46.45,61700.0,25.6642,25.7081,25.5213,25.5213,61700.0
2010-05-25 13:10:00,46.44,46.55,46.4,46.54,47100.0,25.5158,25.5762,25.4938,25.5708,47100.0
2010-05-25 13:20:00,46.52,46.61,46.47,46.56,33500.0,25.5598,25.6092,25.5323,25.5817,33500.0
2010-05-25 13:30:00,46.57,46.59,46.46,46.51,74200.0,25.5872,25.5982,25.5268,25.5543,74200.0
2010-05-25 13:40:00,46.5,46.55,46.4,46.51,33700.0,25.5488,25.5762,25.4938,25.5543,33700.0
2010-05-25 13:50:00,46.5,46.63,46.47,46.54,79600.0,25.5488,25.6202,25.5323,25.5708,79600.0
2010-05-25 14:00:00,46.52,46.74,46.44,46.61,75400.0,25.5598,25.6806,25.5158,25.6092,75400.0
2010-05-25 14:10:00,46.63,46.84,46.63,46.84,63500.0,25.6202,25.7356,25.6202,25.7356,63500.0
2010-05-25 14:20:00,46.84,46.98,46.78,46.96,70900.0,25.7356,25.8125,25.7026,25.8015,70900.0
2010-05-25 14:30:00,46.95,47.12,46.89,46.93,111000.0,25.796,25.8894,25.7631,25.785,111000.0
2010-05-25 14:40:00,46.92,47.36,46.88,47.36,182000.0,25.7795,26.0213,25.7576,26.0213,182000.0
2010-05-25 14:50:00,47.36,47.43,47.23,47.32,117500.0,26.0213,26.0597,25.9499,25.9993,117500.0
2010-05-25 15:00:00,47.31,47.57,47.29,47.56,147800.0,25.9938,26.1367,25.9828,26.1312,147800.0
2010-05-25 15:10:00,47.55,47.56,47.15,47.2,112800.0,26.1257,26.1312,25.9059,25.9334,112800.0
2010-05-25 15:20:00,47.23,47.64,47.23,47.53,126700.0,25.9499,26.1751,25.9499,26.1147,126700.0
2010-05-25 15:30:00,47.53,47.74,47.46,47.52,153400.0,26.1147,26.2301,26.0762,26.1092,153400.0
2010-05-25 15:40:00,47.53,47.71,47.37,47.49,137900.0,26.1147,26.2136,26.0268,26.0927,137900.0
2010-05-25 15:50:00,47.48,47.68,47.31,47.65,152200.0,26.0872,26.1971,25.9938,26.1806,152200.0
2010-05-26 09:30:00,48.44,48.46,47.98,48.36,364100.0,26.6147,26.6257,26.3619,26.5707,364100.0
2010-05-26 09:40:00,48.36,48.39,48.15,48.35,173200.0,26.5707,26.5872,26.4553,26.5652,173200.0
2010-05-26 09:50:00,48.34,48.8,48.29,48.77,113100.0,26.5597,26.8125,26.5323,26.796,113100.0
2010-05-26 10:00:00,48.79,49.04,48.78,48.83,157100.0,26.807,26.9443,26.8015,26.829,157100.0
2010-05-26 10:10:00,48.83,48.97,48.73,48.95,58600.0,26.829,26.9059,26.774,26.8949,58600.0
2010-05-26 10:20:00,48.94,48.94,48.61,48.62,98500.0,26.8894,26.8894,26.7081,26.7136,98500.0
2010-05-26 10:30:00,48.63,48.82,48.61,48.75,56000.0,26.7191,26.8235,26.7081,26.785,56000.0
2010-05-26 10:40:00,48.74,48.75,48.53,48.53,80300.0,26.7795,26.785,26.6641,26.6641,80300.0
2010-05-26 10:50:00,48.57,48.64,48.33,48.46,73100.0,26.6861,26.7246,26.5542,26.6257,73100.0
2010-05-26 11:00:00,48.45,48.61,48.41,48.6,60700.0,26.6202,26.7081,26.5982,26.7026,60700.0
2010-05-26 11:10:00,48.57,48.69,48.54,48.68,54500.0,26.6861,26.752,26.6696,26.7465,54500.0
2010-05-26 11:20:00,48.66,48.68,48.35,48.35,52700.0,26.7356,26.7465,26.5652,26.5652,52700.0
2010-05-26 11:30:00,48.34,48.52,48.33,48.44,118200.0,26.5597,26.6586,26.5542,26.6147,118200.0
2010-05-26 11:40:00,48.43,48.52,48.24,48.35,148300.0,26.6092,26.6586,26.5048,26.5652,148300.0
2010-05-26 11:50:00,48.36,48.52,48.27,48.5,71300.0,26.5707,26.6586,26.5213,26.6476,71300.0
2010-05-26 12:00:00,48.5,48.62,48.48,48.62,39400.0,26.6476,26.7136,26.6367,26.7136,39400.0
2010-05-26 12:10:00,48.62,48.65,48.57,48.62,24300.0,26.7136,26.7301,26.6861,26.7136,24300.0
2010-05-26 12:20:00,48.61,48.65,48.45,48.53,61000.0,26.7081,26.7301,26.6202,26.6641,61000.0
2010-05-26 12:30:00,48.53,48.62,48.49,48.56,181200.0,26.6641,26.7136,26.6422,26.6806,181200.0
2010-05-26 12:40:00,48.54,48.54,48.31,48.35,185200.0,26.6696,26.6696,26.5433,26.5652,185200.0
2010-05-26 12:50:00,48.32,48.51,48.29,48.51,89200.0,26.5487,26.6531,26.5323,26.6531,89200.0
2010-05-26 13:00:00,48.52,48.62,48.48,48.62,30400.0,26.6586,26.7136,26.6367,26.7136,30400.0
2010-05-26 13:10:00,48.63,48.63,48.49,48.51,54700.0,26.7191,26.7191,26.6422,26.6531,54700.0
2010-05-26 13:20:00,48.52,48.63,48.52,48.56,79000.0,26.6586,26.7191,26.6586,26.6806,79000.0
2010-05-26 13:30:00,48.54,48.72,48.51,48.72,36500.0,26.6696,26.7685,26.6531,26.7685,36500.0
2010-05-26 13:40:00,48.72,48.74,48.62,48.7,38300.0,26.7685,26.7795,26.7136,26.7575,38300.0
2010-05-26 13:50:00,48.7,48.71,48.55,48.62,64700.0,26.7575,26.763,26.6751,26.7136,64700.0
2010-05-26 14:00:00,48.61,48.69,48.57,48.64,61900.0,26.7081,26.752,26.6861,26.7246,61900.0
2010-05-26 14:10:00,48.63,48.65,48.48,48.64,44400.0,26.7191,26.7301,26.6367,26.7246,44400.0
2010-05-26 14:20:00,48.65,48.7,48.5,48.6,296400.0,26.7301,26.7575,26.6476,26.7026,296400.0
2010-05-26 14:30:00,48.63,48.66,48.19,48.36,206500.0,26.7191,26.7356,26.4773,26.5707,206500.0
2010-05-26 14:40:00,48.36,48.41,48.07,48.17,252200.0,26.5707,26.5982,26.4114,26.4663,252200.0
2010-05-26 14:50:00,48.17,48.17,47.93,48.15,163700.0,26.4663,26.4663,26.3345,26.4553,163700.0
2010-05-26 15:00:00,48.15,48.33,48.03,48.07,152300.0,26.4553,26.5542,26.3894,26.4114,152300.0
2010-05-26 15:10:00,48.06,48.19,47.93,47.97,122700.0,26.4059,26.4773,26.3345,26.3564,122700.0
2010-05-26 15:20:00,47.98,48.01,47.29,47.53,373800.0,26.3619,26.3784,25.9828,26.1147,373800.0
2010-05-26 15:30:00,47.52,47.59,47.23,47.57,222200.0,26.1092,26.1477,25.9499,26.1367,222200.0
2010-05-26 15:40:00,47.59,47.86,47.43,47.5,197500.0,26.1477,26.296,26.0597,26.0982,197500.0
2010-05-26 15:50:00,47.5,47.67,47.45,47.52,187800.0,26.0982,26.1916,26.0707,26.1092,187800.0
2010-05-27 09:30:00,48.77,48.77,48.26,48.33,137900.0,26.796,26.796,26.5158,26.5542,137900.0
2010-05-27 09:40:00,48.35,48.59,48.21,48.42,90800.0,26.5652,26.6971,26.4883,26.6037,90800.0
2010-05-27 09:50:00,48.41,48.47,48.19,48.4,58900.0,26.5982,26.6312,26.4773,26.5927,58900.0
2010-05-27 10:00:00,48.39,48.62,48.22,48.54,56200.0,26.5872,26.7136,26.4938,26.6696,56200.0
2010-05-27 10:10:00,48.56,48.76,48.56,48.73,83900.0,26.6806,26.7905,26.6806,26.774,83900.0
2010-05-27 10:20:00,48.71,48.95,48.66,48.95,59100.0,26.763,26.8949,26.7356,26.8949,59100.0
2010-05-27 10:30:00,48.95,49.15,48.86,48.89,110000.0,26.8949,27.0048,26.8454,26.8619,110000.0
2010-05-27 10:40:00,48.89,49.11,48.87,49.01,50100.0,26.8619,26.9828,26.8509,26.9279,50100.0
2010-05-27 10:50:00,49.01,49.15,49.0,49.0,79500.0,26.9279,27.0048,26.9224,26.9224,79500.0
2010-05-27 11:00:00,48.98,49.03,48.87,48.93,87800.0,26.9114,26.9388,26.8509,26.8839,87800.0
2010-05-27 11:10:00,48.91,49.08,48.85,48.99,72000.0,26.8729,26.9663,26.8399,26.9169,72000.0
2010-05-27 11:20:00,49.0,49.18,48.96,49.15,56400.0,26.9224,27.0213,26.9004,27.0048,56400.0
2010-05-27 11:30:00,49.13,49.18,48.97,48.97,46500.0,26.9938,27.0213,26.9059,26.9059,46500.0
2010-05-27 11:40:00,48.96,49.13,48.94,49.12,44400.0,26.9004,26.9938,26.8894,26.9883,44400.0
2010-05-27 11:50:00,49.11,49.25,49.11,49.24,52600.0,26.9828,27.0597,26.9828,27.0542,52600.0
2010-05-27 12:00:00,49.24,49.32,49.1,49.31,46600.0,27.0542,27.0982,26.9773,27.0927,46600.0
2010-05-27 12:10:00,49.3,49.39,49.25,49.28,56200.0,27.0872,27.1366,27.0597,27.0762,56200.0
2010-05-27 12:20:00,49.28,49.36,49.17,49.24,33300.0,27.0762,27.1202,27.0158,27.0542,33300.0
2010-05-27 12:30:00,49.23,49.36,49.21,49.29,38700.0,27.0487,27.1202,27.0377,27.0817,38700.0
2010-05-27 12:40:00,49.29,49.32,49.19,49.21,24500.0,27.0817,27.0982,27.0268,27.0377,24500.0
2010-05-27 12:50:00,49.22,49.29,49.15,49.2,48600.0,27.0432,27.0817,27.0048,27.0322,48600.0
2010-05-27 13:00:00,49.19,49.19,49.01,49.08,51500.0,27.0268,27.0268,26.9279,26.9663,51500.0
2010-05-27 13:10:00,49.07,49.2,49.01,49.13,39600.0,26.9608,27.0322,26.9279,26.9938,39600.0
2010-05-27 13:20:00,49.14,49.3,49.14,49.27,31700.0,26.9993,27.0872,26.9993,27.0707,31700.0
2010-05-27 13:30:00,49.27,49.43,49.24,49.41,46500.0,27.0707,27.1586,27.0542,27.1476,46500.0
2010-05-27 13:40:00,49.4,49.4,49.23,49.3,31300.0,27.1421,27.1421,27.0487,27.0872,31300.0
2010-05-27 13:50:00,49.32,49.46,49.27,49.36,100800.0,27.0982,27.1751,27.0707,27.1202,100800.0
2010-05-27 14:00:00,49.38,49.54,49.34,49.49,115800.0,27.1311,27.2191,27.1092,27.1916,115800.0
2010-05-27 14:10:00,49.51,49.62,49.5,49.6,134000.0,27.2026,27.263,27.1971,27.252,134000.0
2010-05-27 14:20:00,49.61,49.71,49.59,49.67,38900.0,27.2575,27.3125,27.2465,27.2905,38900.0
2010-05-27 14:30:00,49.67,49.75,49.63,49.73,31100.0,27.2905,27.3344,27.2685,27.3235,31100.0
2010-05-27 14:40:00,49.74,49.79,49.62,49.69,24900.0,27.3289,27.3564,27.263,27.3015,24900.0
2010-05-27 14:50:00,49.69,49.69,49.57,49.69,34400.0,27.3015,27.3015,27.2355,27.3015,34400.0
2010-05-27 15:00:00,49.67,49.85,49.67,49.83,40100.0,27.2905,27.3894,27.2905,27.3784,40100.0
2010-05-27 15:10:00,49.82,49.89,49.74,49.75,64000.0,27.3729,27.4114,27.3289,27.3344,64000.0
2010-05-27 15:20:00,49.75,49.76,49.49,49.66,87100.0,27.3344,27.3399,27.1916,27.285,87100.0
2010-05-27 15:30:00,49.66,49.76,49.59,49.71,59800.0,27.285,27.3399,27.2465,27.3125,59800.0
2010-05-27 15:40:00,49.72,50.04,49.67,50.02,145000.0,27.318,27.4938,27.2905,27.4828,145000.0
2010-05-27 15:50:00,50.02,50.2,50.02,50.16,408600.0,27.4828,27.5817,27.4828,27.5597,408600.0
2010-05-28 09:30:00,50.07,50.12,49.89,50.01,134300.0,27.5103,27.5377,27.4114,27.4773,134300.0
2010-05-28 09:40:00,49.98,50.04,49.6,49.82,116900.0,27.4608,27.4938,27.252,27.3729,116900.0
2010-05-28 09:50:00,49.81,50.15,49.7,50.13,102800.0,27.3674,27.5542,27.307,27.5432,102800.0
2010-05-28 10:00:00,50.17,50.43,50.16,50.37,103200.0,27.5652,27.7081,27.5597,27.6751,103200.0
2010-05-28 10:10:00,50.37,50.47,50.29,50.31,81700.0,27.6751,27.73,27.6311,27.6421,81700.0
2010-05-28 10:20:00,50.31,50.33,50.02,50.05,92800.0,27.6421,27.6531,27.4828,27.4993,92800.0
2010-05-28 10:30:00,50.08,50.3,50.02,50.06,52700.0,27.5158,27.6366,27.4828,27.5048,52700.0
2010-05-28 10:40:00,50.05,50.08,49.82,49.82,67600.0,27.4993,27.5158,27.3729,27.3729,67600.0
2010-05-28 10:50:00,49.84,49.95,49.77,49.93,58400.0,27.3839,27.4443,27.3454,27.4333,58400.0
2010-05-28 11:00:00,49.95,50.02,49.71,49.88,53000.0,27.4443,27.4828,27.3125,27.4059,53000.0
2010-05-28 11:10:00,49.88,49.93,49.51,49.55,86900.0,27.4059,27.4333,27.2026,27.2246,86900.0
2010-05-28 11:20:00,49.58,49.75,49.46,49.73,41900.0,27.241,27.3344,27.1751,27.3235,41900.0
2010-05-28 11:30:00,49.72,49.73,49.58,49.58,16300.0,27.318,27.3235,27.241,27.241,16300.0
2010-05-28 11:40:00,49.58,49.97,49.55,49.94,39400.0,27.241,27.4553,27.2246,27.4388,39400.0
2010-05-28 11:50:00,49.94,49.94,49.67,49.77,33900.0,27.4388,27.4388,27.2905,27.3454,33900.0
2010-05-28 12:00:00,49.77,49.86,49.7,49.77,15800.0,27.3454,27.3949,27.307,27.3454,15800.0
2010-05-28 12:10:00,49.78,49.83,49.75,49.83,18600.0,27.3509,27.3784,27.3344,27.3784,18600.0
2010-05-28 12:20:00,49.82,49.91,49.82,49.91,11300.0,27.3729,27.4223,27.3729,27.4223,11300.0
2010-05-28 12:30:00,49.89,49.92,49.44,49.48,90600.0,27.4114,27.4278,27.1641,27.1861,90600.0
2010-05-28 12:40:00,49.45,49.75,49.4,49.67,182800.0,27.1696,27.3344,27.1421,27.2905,182800.0
2010-05-28 12:50:00,49.65,49.74,49.59,49.63,60100.0,27.2795,27.3289,27.2465,27.2685,60100.0
2010-05-28 13:00:00,49.66,49.78,49.65,49.71,21700.0,27.285,27.3509,27.2795,27.3125,21700.0
2010-05-28 13:10:00,49.69,49.81,49.66,49.81,29100.0,27.3015,27.3674,27.285,27.3674,29100.0
2010-05-28 13:20:00,49.79,49.79,49.68,49.72,17100.0,27.3564,27.3564,27.296,27.318,17100.0
2010-05-28 13:30:00,49.7,49.75,49.59,49.61,20500.0,27.307,27.3344,27.2465,27.2575,20500.0
2010-05-28 13:40:00,49.61,49.62,49.38,49.47,23700.0,27.2575,27.263,27.1311,27.1806,23700.0
2010-05-28 13:50:00,49.47,49.53,49.39,49.4,37900.0,27.1806,27.2136,27.1366,27.1421,37900.0
2010-05-28 14:00:00,49.39,49.43,49.19,49.31,54500.0,27.1366,27.1586,27.0268,27.0927,54500.0
2010-05-28 14:10:00,49.33,49.41,49.24,49.41,34400.0,27.1037,27.1476,27.0542,27.1476,34400.0
2010-05-28 14:20:00,49.41,49.5,49.33,49.48,55600.0,27.1476,27.1971,27.1037,27.1861,55600.0
2010-05-28 14:30:00,49.48,49.58,49.39,49.56,49100.0,27.1861,27.241,27.1366,27.23,49100.0
2010-05-28 14:40:00,49.57,49.87,49.57,49.76,69700.0,27.2355,27.4004,27.2355,27.3399,69700.0
2010-05-28 14:50:00,49.77,49.9,49.55,49.6,43600.0,27.3454,27.4169,27.2246,27.252,43600.0
2010-05-28 15:00:00,49.58,49.77,49.51,49.54,61300.0,27.241,27.3454,27.2026,27.2191,61300.0
2010-05-28 15:10:00,49.56,49.85,49.56,49.84,66600.0,27.23,27.3894,27.23,27.3839,66600.0
2010-05-28 15:20:00,49.84,50.08,49.84,50.02,76100.0,27.3839,27.5158,27.3839,27.4828,76100.0
2010-05-28 15:30:00,50.02,50.18,49.92,49.99,80800.0,27.4828,27.5707,27.4278,27.4663,80800.0
2010-05-28 15:40:00,49.98,50.07,49.54,49.86,177000.0,27.4608,27.5103,27.2191,27.3949,177000.0
2010-05-28 15:50:00,49.85,49.94,49.42,49.46,317100.0,27.3894,27.4388,27.1531,27.1751,317100.0
2010-06-01 09:30:00,48.84,48.98,48.69,48.82,219000.0,26.8345,26.9114,26.752,26.8235,219000.0
2010-06-01 09:40:00,48.85,49.01,48.69,48.97,145900.0,26.8399,26.9279,26.752,26.9059,145900.0
2010-06-01 09:50:00,49.01,49.13,48.7,48.72,42500.0,26.9279,26.9938,26.7575,26.7685,42500.0
2010-06-01 10:00:00,48.72,49.26,48.72,49.1,144700.0,26.7685,27.0652,26.7685,26.9773,144700.0
2010-06-01 10:10:00,49.11,49.12,48.95,49.11,121600.0,26.9828,26.9883,26.8949,26.9828,121600.0
2010-06-01 10:20:00,49.12,49.4,49.08,49.24,100400.0,26.9883,27.1421,26.9663,27.0542,100400.0
2010-06-01 10:30:00,49.25,49.45,49.24,49.25,95400.0,27.0597,27.1696,27.0542,27.0597,95400.0
2010-06-01 10:40:00,49.25,49.29,49.03,49.1,29300.0,27.0597,27.0817,26.9388,26.9773,29300.0
2010-06-01 10:50:00,49.09,49.13,48.89,48.95,36100.0,26.9718,26.9938,26.8619,26.8949,36100.0
2010-06-01 11:00:00,48.94,48.99,48.87,48.96,27400.0,26.8894,26.9169,26.8509,26.9004,27400.0
2010-06-01 11:10:00,48.95,49.02,48.85,48.91,53500.0,26.8949,26.9334,26.8399,26.8729,53500.0
2010-06-01 11:20:00,48.9,49.2,48.88,49.18,39600.0,26.8674,27.0322,26.8564,27.0213,39600.0
2010-06-01 11:30:00,49.19,49.25,49.04,49.18,61300.0,27.0268,27.0597,26.9443,27.0213,61300.0
2010-06-01 11:40:00,49.18,49.18,48.84,49.07,35100.0,27.0213,27.0213,26.8345,26.9608,35100.0
2010-06-01 11:50:00,49.08,49.08,48.75,48.82,40400.0,26.9663,26.9663,26.785,26.8235,40400.0
2010-06-01 12:00:00,48.82,48.98,48.77,48.83,28400.0,26.8235,26.9114,26.796,26.829,28400.0
2010-06-01 12:10:00,48.83,49.08,48.81,49.02,17600.0,26.829,26.9663,26.818,26.9334,17600.0
2010-06-01 12:20:00,49.03,49.15,48.97,49.13,15000.0,26.9388,27.0048,26.9059,26.9938,15000.0
2010-06-01 12:30:00,49.13,49.16,49.07,49.15,9400.0,26.9938,27.0103,26.9608,27.0048,9400.0
2010-06-01 12:40:00,49.17,49.19,49.03,49.08,21200.0,27.0158,27.0268,26.9388,26.9663,21200.0
2010-06-01 12:50:00,49.13,49.13,48.87,48.88,14300.0,26.9938,26.9938,26.8509,26.8564,14300.0
2010-06-01 13:00:00,48.88,49.15,48.88,49.15,29800.0,26.8564,27.0048,26.8564,27.0048,29800.0
2010-06-01 13:10:00,49.14,49.56,49.14,49.53,39000.0,26.9993,27.23,26.9993,27.2136,39000.0
2010-06-01 13:20:00,49.53,49.7,49.53,49.62,49200.0,27.2136,27.307,27.2136,27.263,49200.0
2010-06-01 13:30:00,49.62,49.68,49.56,49.6,29700.0,27.263,27.296,27.23,27.252,29700.0
2010-06-01 13:40:00,49.58,49.66,49.51,49.63,18800.0,27.241,27.285,27.2026,27.2685,18800.0
2010-06-01 13:50:00,49.62,49.62,49.35,49.35,31000.0,27.263,27.263,27.1147,27.1147,31000.0
2010-06-01 14:00:00,49.34,49.36,49.11,49.18,78600.0,27.1092,27.1202,26.9828,27.0213,78600.0
2010-06-01 14:10:00,49.19,49.37,49.18,49.32,47900.0,27.0268,27.1257,27.0213,27.0982,47900.0
2010-06-01 14:20:00,49.31,49.51,49.26,49.46,45300.0,27.0927,27.2026,27.0652,27.1751,45300.0
2010-06-01 14:30:00,49.48,49.6,49.48,49.51,29400.0,27.1861,27.252,27.1861,27.2026,29400.0
2010-06-01 14:40:00,49.48,49.63,49.44,49.58,31600.0,27.1861,27.2685,27.1641,27.241,31600.0
2010-06-01 14:50:00,49.59,49.59,49.21,49.43,38800.0,27.2465,27.2465,27.0377,27.1586,38800.0
2010-06-01 15:00:00,49.44,49.49,49.25,49.26,72800.0,27.1641,27.1916,27.0597,27.0652,72800.0
2010-06-01 15:10:00,49.23,49.39,49.13,49.14,53500.0,27.0487,27.1366,26.9938,26.9993,53500.0
2010-06-01 15:20:00,49.14,49.25,48.93,49.13,124200.0,26.9993,27.0597,26.8839,26.9938,124200.0
2010-06-01 15:30:00,49.11,49.28,49.07,49.21,110400.0,26.9828,27.0762,26.9608,27.0377,110400.0
2010-06-01 15:40:00,49.19,49.21,48.88,48.93,234700.0,27.0268,27.0377,26.8564,26.8839,234700.0
2010-06-01 15:50:00,48.89,48.9,48.4,48.48,229000.0,26.8619,26.8674,26.5927,26.6367,229000.0
2010-06-02 09:30:00,48.82,48.92,48.34,48.34,210600.0,26.8235,26.8784,26.5597,26.5597,210600.0
2010-06-02 09:40:00,48.34,48.45,48.25,48.3,136900.0,26.5597,26.6202,26.5103,26.5378,136900.0
2010-06-02 09:50:00,48.28,48.29,47.97,48.15,132400.0,26.5268,26.5323,26.3564,26.4553,132400.0
2010-06-02 10:00:00,48.11,48.41,48.05,48.26,103900.0,26.4334,26.5982,26.4004,26.5158,103900.0
2010-06-02 10:10:00,48.26,48.34,48.13,48.21,88800.0,26.5158,26.5597,26.4444,26.4883,88800.0
2010-06-02 10:20:00,48.2,48.41,48.18,48.19,41700.0,26.4828,26.5982,26.4718,26.4773,41700.0
2010-06-02 10:30:00,48.2,48.34,48.18,48.27,50400.0,26.4828,26.5597,26.4718,26.5213,50400.0
2010-06-02 10:40:00,48.26,48.27,48.14,48.14,39500.0,26.5158,26.5213,26.4498,26.4498,39500.0
2010-06-02 10:50:00,48.13,48.34,48.04,48.32,34400.0,26.4444,26.5597,26.3949,26.5487,34400.0
2010-06-02 11:00:00,48.32,48.43,48.27,48.4,23500.0,26.5487,26.6092,26.5213,26.5927,23500.0
2010-06-02 11:10:00,48.43,48.55,48.43,48.46,39000.0,26.6092,26.6751,26.6092,26.6257,39000.0
2010-06-02 11:20:00,48.49,48.64,48.48,48.55,39700.0,26.6422,26.7246,26.6367,26.6751,39700.0
2010-06-02 11:30:00,48.54,48.67,48.48,48.62,46800.0,26.6696,26.741,26.6367,26.7136,46800.0
2010-06-02 11:40:00,48.62,48.73,48.6,48.66,28900.0,26.7136,26.774,26.7026,26.7356,28900.0
2010-06-02 11:50:00,48.66,48.72,48.63,48.63,19900.0,26.7356,26.7685,26.7191,26.7191,19900.0
2010-06-02 12:00:00,48.63,48.83,48.63,48.8,15500.0,26.7191,26.829,26.7191,26.8125,15500.0
2010-06-02 12:10:00,48.81,48.84,48.75,48.78,12500.0,26.818,26.8345,26.785,26.8015,12500.0
2010-06-02 12:20:00,48.77,48.84,48.76,48.8,37100.0,26.796,26.8345,26.7905,26.8125,37100.0
2010-06-02 12:30:00,48.81,48.81,48.68,48.68,16700.0,26.818,26.818,26.7465,26.7465,16700.0
2010-06-02 12:40:00,48.68,48.76,48.68,48.75,25900.0,26.7465,26.7905,26.7465,26.785,25900.0
2010-06-02 12:50:00,48.75,48.79,48.71,48.78,26600.0,26.785,26.807,26.763,26.8015,26600.0
2010-06-02 13:00:00,48.8,48.81,48.76,48.77,19600.0,26.8125,26.818,26.7905,26.796,19600.0
2010-06-02 13:10:00,48.77,48.81,48.73,48.76,22700.0,26.796,26.818,26.774,26.7905,22700.0
2010-06-02 13:20:00,48.74,48.78,48.72,48.73,27300.0,26.7795,26.8015,26.7685,26.774,27300.0
2010-06-02 13:30:00,48.73,48.79,48.71,48.72,15600.0,26.774,26.807,26.763,26.7685,15600.0
2010-06-02 13:40:00,48.74,48.78,48.66,48.66,23600.0,26.7795,26.8015,26.7356,26.7356,23600.0
2010-06-02 13:50:00,48.65,48.67,48.59,48.61,13100.0,26.7301,26.741,26.6971,26.7081,13100.0
2010-06-02 14:00:00,48.6,48.6,48.52,48.59,14200.0,26.7026,26.7026,26.6586,26.6971,14200.0
2010-06-02 14:10:00,48.59,48.61,48.5,48.5,51400.0,26.6971,26.7081,26.6476,26.6476,51400.0
2010-06-02 14:20:00,48.48,48.53,48.35,48.44,40200.0,26.6367,26.6641,26.5652,26.6147,40200.0
2010-06-02 14:30:00,48.44,48.57,48.44,48.55,50800.0,26.6147,26.6861,26.6147,26.6751,50800.0
2010-06-02 14:40:00,48.56,48.87,48.56,48.82,45400.0,26.6806,26.8509,26.6806,26.8235,45400.0
2010-06-02 14:50:00,48.82,48.97,48.82,48.9,57900.0,26.8235,26.9059,26.8235,26.8674,57900.0
2010-06-02 15:00:00,48.9,49.07,48.83,49.03,82900.0,26.8674,26.9608,26.829,26.9388,82900.0
2010-06-02 15:10:00,48.99,49.12,48.94,48.94,58700.0,26.9169,26.9883,26.8894,26.8894,58700.0
2010-06-02 15:20:00,48.95,49.1,48.89,49.07,52700.0,26.8949,26.9773,26.8619,26.9608,52700.0
2010-06-02 15:30:00,49.08,49.08,48.89,48.99,51300.0,26.9663,26.9663,26.8619,26.9169,51300.0
2010-06-02 15:40:00,49.0,49.22,48.95,49.2,50200.0,26.9224,27.0432,26.8949,27.0322,50200.0
2010-06-02 15:50:00,49.2,49.51,49.13,49.49,122500.0,27.0322,27.2026,26.9938,27.1916,122500.0
2010-06-03 09:30:00,49.7,49.7,49.27,49.42,216200.0,27.307,27.307,27.0707,27.1531,216200.0
2010-06-03 09:40:00,49.42,49.68,49.3,49.68,87300.0,27.1531,27.296,27.0872,27.296,87300.0
2010-06-03 09:50:00,49.68,49.75,49.57,49.67,93300.0,27.296,27.3344,27.2355,27.2905,93300.0
2010-06-03 10:00:00,49.7,49.7,49.45,49.52,62500.0,27.307,27.307,27.1696,27.2081,62500.0
2010-06-03 10:10:00,49.52,49.59,49.42,49.47,33200.0,27.2081,27.2465,27.1531,27.1806,33200.0
2010-06-03 10:20:00,49.45,49.46,49.06,49.07,57400.0,27.1696,27.1751,26.9553,26.9608,57400.0
2010-06-03 10:30:00,49.06,49.36,49.0,49.35,70700.0,26.9553,27.1202,26.9224,27.1147,70700.0
2010-06-03 10:40:00,49.35,49.49,49.33,49.47,46900.0,27.1147,27.1916,27.1037,27.1806,46900.0
2010-06-03 10:50:00,49.48,49.59,49.47,49.52,46700.0,27.1861,27.2465,27.1806,27.2081,46700.0
2010-06-03 11:00:00,49.57,49.72,49.53,49.56,34700.0,27.2355,27.318,27.2136,27.23,34700.0
2010-06-03 11:10:00,49.56,49.65,49.45,49.5,32200.0,27.23,27.2795,27.1696,27.1971,32200.0
2010-06-03 11:20:00,49.49,49.53,49.37,49.4,25400.0,27.1916,27.2136,27.1257,27.1421,25400.0
2010-06-03 11:30:00,49.41,49.59,49.36,49.5,15300.0,27.1476,27.2465,27.1202,27.1971,15300.0
2010-06-03 11:40:00,49.51,49.51,49.33,49.4,59500.0,27.2026,27.2026,27.1037,27.1421,59500.0
2010-06-03 11:50:00,49.43,49.45,49.26,49.28,23600.0,27.1586,27.1696,27.0652,27.0762,23600.0
2010-06-03 12:00:00,49.31,49.32,49.05,49.15,19500.0,27.0927,27.0982,26.9498,27.0048,19500.0
2010-06-03 12:10:00,49.12,49.22,49.07,49.1,22800.0,26.9883,27.0432,26.9608,26.9773,22800.0
2010-06-03 12:20:00,49.11,49.12,48.97,49.07,68300.0,26.9828,26.9883,26.9059,26.9608,68300.0
2010-06-03 12:30:00,49.07,49.22,49.03,49.22,19800.0,26.9608,27.0432,26.9388,27.0432,19800.0
2010-06-03 12:40:00,49.21,49.21,49.11,49.12,49100.0,27.0377,27.0377,26.9828,26.9883,49100.0
2010-06-03 12:50:00,49.12,49.2,49.08,49.2,21700.0,26.9883,27.0322,26.9663,27.0322,21700.0
2010-06-03 13:00:00,49.21,49.25,49.14,49.23,23300.0,27.0377,27.0597,26.9993,27.0487,23300.0
2010-06-03 13:10:00,49.22,49.29,49.09,49.1,18600.0,27.0432,27.0817,26.9718,26.9773,18600.0
2010-06-03 13:20:00,49.08,49.08,48.85,48.91,28400.0,26.9663,26.9663,26.8399,26.8729,28400.0
2010-06-03 13:30:00,48.96,49.04,48.88,49.01,38400.0,26.9004,26.9443,26.8564,26.9279,38400.0
2010-06-03 13:40:00,49.04,49.16,49.03,49.12,26900.0,26.9443,27.0103,26.9388,26.9883,26900.0
2010-06-03 13:50:00,49.12,49.15,48.94,48.96,61300.0,26.9883,27.0048,26.8894,26.9004,61300.0
2010-06-03 14:00:00,48.97,49.12,48.96,49.12,57000.0,26.9059,26.9883,26.9004,26.9883,57000.0
2010-06-03 14:10:00,49.12,49.32,49.08,49.23,61000.0,26.9883,27.0982,26.9663,27.0487,61000.0
2010-06-03 14:20:00,49.21,49.3,49.14,49.14,56900.0,27.0377,27.0872,26.9993,26.9993,56900.0
2010-06-03 14:30:00,49.13,49.43,49.11,49.37,48600.0,26.9938,27.1586,26.9828,27.1257,48600.0
2010-06-03 14:40:00,49.38,49.42,49.3,49.3,29000.0,27.1311,27.1531,27.0872,27.0872,29000.0
2010-06-03 14:50:00,49.3,49.38,49.29,49.35,16300.0,27.0872,27.1311,27.0817,27.1147,16300.0
2010-06-03 15:00:00,49.33,49.43,49.28,49.33,55500.0,27.1037,27.1586,27.0762,27.1037,55500.0
2010-06-03 15:10:00,49.33,49.33,49.12,49.14,65100.0,27.1037,27.1037,26.9883,26.9993,65100.0
2010-06-03 15:20:00,49.15,49.48,49.15,49.47,29800.0,27.0048,27.1861,27.0048,27.1806,29800.0
2010-06-03 15:30:00,49.48,49.54,49.33,49.43,114800.0,27.1861,27.2191,27.1037,27.1586,114800.0
2010-06-03 15:40:00,49.43,49.47,49.1,49.1,107800.0,27.1586,27.1806,26.9773,26.9773,107800.0
2010-06-03 15:50:00,49.1,49.37,49.06,49.34,143000.0,26.9773,27.1257,26.9553,27.1092,143000.0
2010-06-04 09:30:00,48.38,48.38,48.05,48.19,239800.0,26.5817,26.5817,26.4004,26.4773,239800.0
2010-06-04 09:40:00,48.21,48.55,48.2,48.55,166700.0,26.4883,26.6751,26.4828,26.6751,166700.0
2010-06-04 09:50:00,48.52,48.71,48.5,48.51,87600.0,26.6586,26.763,26.6476,26.6531,87600.0
2010-06-04 10:00:00,48.51,48.51,48.23,48.37,52400.0,26.6531,26.6531,26.4993,26.5762,52400.0
2010-06-04 10:10:00,48.37,48.41,48.21,48.33,67300.0,26.5762,26.5982,26.4883,26.5542,67300.0
2010-06-04 10:20:00,48.32,48.34,48.21,48.27,75700.0,26.5487,26.5597,26.4883,26.5213,75700.0
2010-06-04 10:30:00,48.28,48.3,48.19,48.22,81600.0,26.5268,26.5378,26.4773,26.4938,81600.0
2010-06-04 10:40:00,48.2,48.27,48.08,48.11,60500.0,26.4828,26.5213,26.4169,26.4334,60500.0
2010-06-04 10:50:00,48.12,48.13,47.92,47.97,87600.0,26.4389,26.4444,26.329,26.3564,87600.0
2010-06-04 11:00:00,47.95,48.04,47.89,47.93,453400.0,26.3455,26.3949,26.3125,26.3345,453400.0
2010-06-04 11:10:00,47.92,48.17,47.9,48.0,662800.0,26.329,26.4663,26.318,26.3729,662800.0
2010-06-04 11:20:00,48.0,48.0,47.72,47.8,46200.0,26.3729,26.3729,26.2191,26.263,46200.0
2010-06-04 11:30:00,47.79,47.81,47.62,47.7,4591800.0,26.2575,26.2685,26.1641,26.2081,4591800.0
2010-06-04 11:40:00,47.69,47.8,47.63,47.8,438300.0,26.2026,26.263,26.1696,26.263,438300.0
2010-06-04 11:50:00,47.79,47.8,47.64,47.64,193300.0,26.2575,26.263,26.1751,26.1751,193300.0
2010-06-04 12:00:00,47.64,47.65,47.42,47.5,165800.0,26.1751,26.1806,26.0543,26.0982,165800.0
2010-06-04 12:10:00,47.49,47.61,47.48,47.52,32500.0,26.0927,26.1586,26.0872,26.1092,32500.0
2010-06-04 12:20:00,47.55,47.58,47.55,47.55,16300.0,26.1257,26.1422,26.1257,26.1257,16300.0
2010-06-04 12:30:00,47.54,47.55,47.43,47.43,36300.0,26.1202,26.1257,26.0597,26.0597,36300.0
2010-06-04 12:40:00,47.43,47.45,47.38,47.45,49000.0,26.0597,26.0707,26.0323,26.0707,49000.0
2010-06-04 12:50:00,47.46,47.57,47.46,47.55,19100.0,26.0762,26.1367,26.0762,26.1257,19100.0
2010-06-04 13:00:00,47.57,47.58,47.49,47.52,38100.0,26.1367,26.1422,26.0927,26.1092,38100.0
2010-06-04 13:10:00,47.53,47.54,47.34,47.38,53500.0,26.1147,26.1202,26.0103,26.0323,53500.0
2010-06-04 13:20:00,47.37,47.4,47.27,47.4,35100.0,26.0268,26.0433,25.9718,26.0433,35100.0
2010-06-04 13:30:00,47.36,47.41,47.31,47.31,27200.0,26.0213,26.0488,25.9938,25.9938,27200.0
2010-06-04 13:40:00,47.32,47.44,47.29,47.37,41400.0,25.9993,26.0652,25.9828,26.0268,41400.0
2010-06-04 13:50:00,47.38,47.41,47.26,47.29,45100.0,26.0323,26.0488,25.9663,25.9828,45100.0
2010-06-04 14:00:00,47.32,47.34,47.15,47.16,55600.0,25.9993,26.0103,25.9059,25.9114,55600.0
2010-06-04 14:10:00,47.16,47.27,47.14,47.21,102500.0,25.9114,25.9718,25.9004,25.9389,102500.0
2010-06-04 14:20:00,47.2,47.32,47.1,47.19,146000.0,25.9334,25.9993,25.8784,25.9279,146000.0
2010-06-04 14:30:00,47.18,47.2,46.97,46.98,111700.0,25.9224,25.9334,25.807,25.8125,111700.0
2010-06-04 14:40:00,46.97,46.98,46.69,46.69,92400.0,25.807,25.8125,25.6532,25.6532,92400.0
2010-06-04 14:50:00,46.7,46.78,46.53,46.53,232700.0,25.6587,25.7026,25.5653,25.5653,232700.0
2010-06-04 15:00:00,46.55,46.78,46.55,46.68,135900.0,25.5762,25.7026,25.5762,25.6477,135900.0
2010-06-04 15:10:00,46.68,46.8,46.53,46.71,116400.0,25.6477,25.7136,25.5653,25.6642,116400.0
2010-06-04 15:20:00,46.73,46.77,46.5,46.52,76700.0,25.6751,25.6971,25.5488,25.5598,76700.0
2010-06-04 15:30:00,46.51,46.64,46.48,46.52,127200.0,25.5543,25.6257,25.5378,25.5598,127200.0
2010-06-04 15:40:00,46.51,46.57,46.32,46.47,293800.0,25.5543,25.5872,25.4499,25.5323,293800.0
2010-06-04 15:50:00,46.48,46.52,46.25,46.49,317000.0,25.5378,25.5598,25.4114,25.5433,317000.0
2010-06-07 09:30:00,46.75,47.05,46.52,46.61,197200.0,25.6861,25.851,25.5598,25.6092,197200.0
2010-06-07 09:40:00,46.59,46.75,46.41,46.75,61300.0,25.5982,25.6861,25.4993,25.6861,61300.0
2010-06-07 09:50:00,46.75,47.12,46.67,47.11,68900.0,25.6861,25.8894,25.6422,25.8839,68900.0
2010-06-07 10:00:00,47.11,47.4,46.99,47.4,127800.0,25.8839,26.0433,25.818,26.0433,127800.0
2010-06-07 10:10:00,47.4,47.48,47.2,47.2,134500.0,26.0433,26.0872,25.9334,25.9334,134500.0
2010-06-07 10:20:00,47.21,47.53,47.18,47.3,82200.0,25.9389,26.1147,25.9224,25.9883,82200.0
2010-06-07 10:30:00,47.29,47.31,46.9,46.94,99300.0,25.9828,25.9938,25.7685,25.7905,99300.0
2010-06-07 10:40:00,46.94,47.09,46.85,46.9,60300.0,25.7905,25.8729,25.7411,25.7685,60300.0
2010-06-07 10:50:00,46.93,46.99,46.6,46.66,123700.0,25.785,25.818,25.6037,25.6367,123700.0
2010-06-07 11:00:00,46.65,47.03,46.65,47.0,155000.0,25.6312,25.84,25.6312,25.8235,155000.0
2010-06-07 11:10:00,47.03,47.09,46.76,46.84,141500.0,25.84,25.8729,25.6916,25.7356,141500.0
2010-06-07 11:20:00,46.86,46.9,46.62,46.77,99900.0,25.7466,25.7685,25.6147,25.6971,99900.0
2010-06-07 11:30:00,46.77,46.94,46.72,46.86,109700.0,25.6971,25.7905,25.6696,25.7466,109700.0
2010-06-07 11:40:00,46.87,46.9,46.8,46.83,112700.0,25.7521,25.7685,25.7136,25.7301,112700.0
2010-06-07 11:50:00,46.83,46.96,46.82,46.88,96600.0,25.7301,25.8015,25.7246,25.7576,96600.0
2010-06-07 12:00:00,46.88,47.17,46.83,47.06,159100.0,25.7576,25.9169,25.7301,25.8565,159100.0
2010-06-07 12:10:00,47.08,47.14,47.06,47.09,49300.0,25.8674,25.9004,25.8565,25.8729,49300.0
2010-06-07 12:20:00,47.1,47.29,47.08,47.12,80500.0,25.8784,25.9828,25.8674,25.8894,80500.0
2010-06-07 12:30:00,47.11,47.13,47.02,47.05,24900.0,25.8839,25.8949,25.8345,25.851,24900.0
2010-06-07 12:40:00,47.05,47.18,47.04,47.1,65600.0,25.851,25.9224,25.8455,25.8784,65600.0
2010-06-07 12:50:00,47.1,47.34,47.1,47.28,38300.0,25.8784,26.0103,25.8784,25.9773,38300.0
2010-06-07 13:00:00,47.29,47.3,47.07,47.2,36700.0,25.9828,25.9883,25.862,25.9334,36700.0
2010-06-07 13:10:00,47.2,47.25,47.14,47.25,27500.0,25.9334,25.9608,25.9004,25.9608,27500.0
2010-06-07 13:20:00,47.26,47.34,47.22,47.34,27200.0,25.9663,26.0103,25.9444,26.0103,27200.0
2010-06-07 13:30:00,47.35,47.45,47.3,47.3,44200.0,26.0158,26.0707,25.9883,25.9883,44200.0
2010-06-07 13:40:00,47.29,47.32,46.93,46.97,55200.0,25.9828,25.9993,25.785,25.807,55200.0
2010-06-07 13:50:00,46.98,47.06,46.93,46.99,47100.0,25.8125,25.8565,25.785,25.818,47100.0
2010-06-07 14:00:00,46.97,47.07,46.94,47.03,31900.0,25.807,25.862,25.7905,25.84,31900.0
2010-06-07 14:10:00,47.03,47.07,46.82,46.87,51300.0,25.84,25.862,25.7246,25.7521,51300.0
2010-06-07 14:20:00,46.88,46.96,46.81,46.92,63000.0,25.7576,25.8015,25.7191,25.7795,63000.0
2010-06-07 14:30:00,46.93,46.98,46.72,46.79,90700.0,25.785,25.8125,25.6696,25.7081,90700.0
2010-06-07 14:40:00,46.78,46.78,46.47,46.56,72500.0,25.7026,25.7026,25.5323,25.5817,72500.0
2010-06-07 14:50:00,46.56,46.65,46.53,46.61,79500.0,25.5817,25.6312,25.5653,25.6092,79500.0
2010-06-07 15:00:00,46.64,46.86,46.63,46.82,150400.0,25.6257,25.7466,25.6202,25.7246,150400.0
2010-06-07 15:10:00,46.82,46.85,46.52,46.52,94400.0,25.7246,25.7411,25.5598,25.5598,94400.0
2010-06-07 15:20:00,46.52,46.52,46.3,46.3,173300.0,25.5598,25.5598,25.4389,25.4389,173300.0
2010-06-07 15:30:00,46.28,46.58,46.25,46.42,128400.0,25.4279,25.5927,25.4114,25.5048,128400.0
2010-06-07 15:40:00,46.42,46.45,46.2,46.3,176800.0,25.5048,25.5213,25.3839,25.4389,176800.0
2010-06-07 15:50:00,46.31,46.43,46.17,46.24,127500.0,25.4444,25.5103,25.3675,25.4059,127500.0
2010-06-08 09:30:00,46.42,46.87,46.23,46.67,136900.0,25.5048,25.7521,25.4004,25.6422,136900.0
2010-06-08 09:40:00,46.69,46.69,46.19,46.23,98100.0,25.6532,25.6532,25.3784,25.4004,98100.0
2010-06-08 09:50:00,46.18,46.2,45.78,45.89,184200.0,25.373,25.3839,25.1532,25.2136,184200.0
2010-06-08 10:00:00,45.86,46.1,45.79,46.08,127200.0,25.1971,25.329,25.1587,25.318,127200.0
2010-06-08 10:10:00,46.09,46.12,45.82,45.85,80100.0,25.3235,25.34,25.1752,25.1916,80100.0
2010-06-08 10:20:00,45.84,45.9,45.71,45.84,136700.0,25.1861,25.2191,25.1147,25.1861,136700.0
2010-06-08 10:30:00,45.86,45.89,45.6,45.6,99600.0,25.1971,25.2136,25.0543,25.0543,99600.0
2010-06-08 10:40:00,45.59,45.59,45.28,45.44,222400.0,25.0488,25.0488,24.8785,24.9664,222400.0
2010-06-08 10:50:00,45.42,45.62,45.36,45.6,183800.0,24.9554,25.0653,24.9224,25.0543,183800.0
2010-06-08 11:00:00,45.6,45.65,45.28,45.42,179300.0,25.0543,25.0818,24.8785,24.9554,179300.0
2010-06-08 11:10:00,45.42,45.52,45.23,45.52,131900.0,24.9554,25.0103,24.851,25.0103,131900.0
2010-06-08 11:20:00,45.52,45.91,45.52,45.79,115200.0,25.0103,25.2246,25.0103,25.1587,115200.0
2010-06-08 11:30:00,45.8,46.2,45.75,46.18,127800.0,25.1642,25.3839,25.1367,25.373,127800.0
2010-06-08 11:40:00,46.18,46.26,46.01,46.24,122400.0,25.373,25.4169,25.2795,25.4059,122400.0
2010-06-08 11:50:00,46.26,46.58,46.25,46.44,136400.0,25.4169,25.5927,25.4114,25.5158,136400.0
2010-06-08 12:00:00,46.46,46.54,46.07,46.09,110000.0,25.5268,25.5708,25.3125,25.3235,110000.0
2010-06-08 12:10:00,46.08,46.11,45.97,46.03,102900.0,25.318,25.3345,25.2576,25.2905,102900.0
2010-06-08 12:20:00,46.04,46.04,45.94,45.99,38700.0,25.296,25.296,25.2411,25.2686,38700.0
2010-06-08 12:30:00,45.99,46.34,45.99,46.34,55800.0,25.2686,25.4609,25.2686,25.4609,55800.0
2010-06-08 12:40:00,46.34,46.57,46.34,46.54,67100.0,25.4609,25.5872,25.4609,25.5708,67100.0
2010-06-08 12:50:00,46.54,46.72,46.53,46.69,80800.0,25.5708,25.6696,25.5653,25.6532,80800.0
2010-06-08 13:00:00,46.67,46.73,46.51,46.53,58200.0,25.6422,25.6751,25.5543,25.5653,58200.0
2010-06-08 13:10:00,46.53,46.53,46.31,46.32,247700.0,25.5653,25.5653,25.4444,25.4499,247700.0
2010-06-08 13:20:00,46.35,46.37,46.19,46.26,62500.0,25.4664,25.4773,25.3784,25.4169,62500.0
2010-06-08 13:30:00,46.26,46.31,45.9,46.06,81000.0,25.4169,25.4444,25.2191,25.307,81000.0
2010-06-08 13:40:00,46.07,46.13,45.86,45.86,69500.0,25.3125,25.3455,25.1971,25.1971,69500.0
2010-06-08 13:50:00,45.87,46.04,45.77,46.04,78900.0,25.2026,25.296,25.1477,25.296,78900.0
2010-06-08 14:00:00,46.07,46.11,45.93,45.96,76400.0,25.3125,25.3345,25.2356,25.2521,76400.0
2010-06-08 14:10:00,45.94,46.14,45.84,46.14,99500.0,25.2411,25.351,25.1861,25.351,99500.0
2010-06-08 14:20:00,46.14,46.53,46.13,46.41,72900.0,25.351,25.5653,25.3455,25.4993,72900.0
2010-06-08 14:30:00,46.41,46.63,46.36,46.49,132200.0,25.4993,25.6202,25.4719,25.5433,132200.0
2010-06-08 14:40:00,46.49,46.81,46.48,46.61,125900.0,25.5433,25.7191,25.5378,25.6092,125900.0
2010-06-08 14:50:00,46.61,46.62,46.31,46.33,121700.0,25.6092,25.6147,25.4444,25.4554,121700.0
2010-06-08 15:00:00,46.35,46.53,46.25,46.47,137000.0,25.4664,25.5653,25.4114,25.5323,137000.0
2010-06-08 15:10:00,46.5,46.52,46.16,46.24,126100.0,25.5488,25.5598,25.362,25.4059,126100.0
2010-06-08 15:20:00,46.24,46.59,46.24,46.59,113100.0,25.4059,25.5982,25.4059,25.5982,113100.0
2010-06-08 15:30:00,46.61,46.94,46.59,46.86,141200.0,25.6092,25.7905,25.5982,25.7466,141200.0
2010-06-08 15:40:00,46.88,47.08,46.71,46.75,195500.0,25.7576,25.8674,25.6642,25.6861,195500.0
2010-06-08 15:50:00,46.75,47.17,46.73,47.09,375100.0,25.6861,25.9169,25.6751,25.8729,375100.0
2010-06-09 09:30:00,47.53,48.05,47.47,47.88,178100.0,26.1147,26.4004,26.0817,26.307,178100.0
2010-06-09 09:40:00,47.86,47.9,47.6,47.64,144000.0,26.296,26.318,26.1532,26.1751,144000.0
2010-06-09 09:50:00,47.65,47.9,47.59,47.81,115200.0,26.1806,26.318,26.1477,26.2685,115200.0
2010-06-09 10:00:00,47.83,47.98,47.53,47.53,73200.0,26.2795,26.3619,26.1147,26.1147,73200.0
2010-06-09 10:10:00,47.51,47.92,47.51,47.9,77300.0,26.1037,26.329,26.1037,26.318,77300.0
2010-06-09 10:20:00,47.9,48.12,47.88,47.96,148800.0,26.318,26.4389,26.307,26.3509,148800.0
2010-06-09 10:30:00,47.98,48.11,47.8,47.82,118100.0,26.3619,26.4334,26.263,26.274,118100.0
2010-06-09 10:40:00,47.83,48.15,47.76,48.07,97100.0,26.2795,26.4553,26.2411,26.4114,97100.0
2010-06-09 10:50:00,48.07,48.17,47.99,48.13,100000.0,26.4114,26.4663,26.3674,26.4444,100000.0
2010-06-09 11:00:00,48.13,48.45,48.09,48.43,166000.0,26.4444,26.6202,26.4224,26.6092,166000.0
2010-06-09 11:10:00,48.45,48.5,48.39,48.47,71700.0,26.6202,26.6476,26.5872,26.6312,71700.0
2010-06-09 11:20:00,48.47,48.72,48.46,48.68,117800.0,26.6312,26.7685,26.6257,26.7465,117800.0
2010-06-09 11:30:00,48.68,48.71,48.54,48.56,78800.0,26.7465,26.763,26.6696,26.6806,78800.0
2010-06-09 11:40:00,48.55,48.65,48.28,48.38,49300.0,26.6751,26.7301,26.5268,26.5817,49300.0
2010-06-09 11:50:00,48.37,48.57,48.34,48.42,30200.0,26.5762,26.6861,26.5597,26.6037,30200.0
2010-06-09 12:00:00,48.4,48.45,48.3,48.41,27000.0,26.5927,26.6202,26.5378,26.5982,27000.0
2010-06-09 12:10:00,48.42,48.43,48.3,48.33,28500.0,26.6037,26.6092,26.5378,26.5542,28500.0
2010-06-09 12:20:00,48.35,48.43,48.29,48.31,19800.0,26.5652,26.6092,26.5323,26.5433,19800.0
2010-06-09 12:30:00,48.31,48.31,48.11,48.23,37100.0,26.5433,26.5433,26.4334,26.4993,37100.0
2010-06-09 12:40:00,48.22,48.47,48.21,48.47,20300.0,26.4938,26.6312,26.4883,26.6312,20300.0
2010-06-09 12:50:00,48.46,48.47,48.15,48.17,39800.0,26.6257,26.6312,26.4553,26.4663,39800.0
2010-06-09 13:00:00,48.18,48.28,48.18,48.2,40600.0,26.4718,26.5268,26.4718,26.4828,40600.0
2010-06-09 13:10:00,48.2,48.4,48.19,48.4,19800.0,26.4828,26.5927,26.4773,26.5927,19800.0
2010-06-09 13:20:00,48.4,48.4,48.25,48.28,50400.0,26.5927,26.5927,26.5103,26.5268,50400.0
2010-06-09 13:30:00,48.28,48.36,48.2,48.28,94300.0,26.5268,26.5707,26.4828,26.5268,94300.0
2010-06-09 13:40:00,48.28,48.42,48.19,48.37,75100.0,26.5268,26.6037,26.4773,26.5762,75100.0
2010-06-09 13:50:00,48.34,48.48,48.34,48.47,76200.0,26.5597,26.6367,26.5597,26.6312,76200.0
2010-06-09 14:00:00,48.48,48.53,48.15,48.19,115400.0,26.6367,26.6641,26.4553,26.4773,115400.0
2010-06-09 14:10:00,48.18,48.42,48.12,48.24,141700.0,26.4718,26.6037,26.4389,26.5048,141700.0
2010-06-09 14:20:00,48.21,48.41,48.03,48.4,110600.0,26.4883,26.5982,26.3894,26.5927,110600.0
2010-06-09 14:30:00,48.39,48.41,48.23,48.34,110500.0,26.5872,26.5982,26.4993,26.5597,110500.0
2010-06-09 14:40:00,48.33,48.38,48.04,48.07,89900.0,26.5542,26.5817,26.3949,26.4114,89900.0
2010-06-09 14:50:00,48.06,48.11,47.74,47.74,110900.0,26.4059,26.4334,26.2301,26.2301,110900.0
2010-06-09 15:00:00,47.75,48.01,47.65,47.98,125400.0,26.2356,26.3784,26.1806,26.3619,125400.0
2010-06-09 15:10:00,47.96,47.96,47.4,47.42,175500.0,26.3509,26.3509,26.0433,26.0543,175500.0
2010-06-09 15:20:00,47.4,47.62,47.22,47.59,229600.0,26.0433,26.1641,25.9444,26.1477,229600.0
2010-06-09 15:30:00,47.6,47.6,47.17,47.27,269000.0,26.1532,26.1532,25.9169,25.9718,269000.0
2010-06-09 15:40:00,47.28,47.41,47.12,47.21,265400.0,25.9773,26.0488,25.8894,25.9389,265400.0
2010-06-09 15:50:00,47.21,47.46,47.12,47.41,213900.0,25.9389,26.0762,25.8894,26.0488,213900.0
2010-06-10 09:30:00,48.38,48.47,47.99,48.03,131100.0,26.5817,26.6312,26.3674,26.3894,131100.0
2010-06-10 09:40:00,48.05,48.33,47.96,48.25,63900.0,26.4004,26.5542,26.3509,26.5103,63900.0
2010-06-10 09:50:00,48.28,48.57,48.25,48.41,91600.0,26.5268,26.6861,26.5103,26.5982,91600.0
2010-06-10 10:00:00,48.43,48.57,48.37,48.39,102300.0,26.6092,26.6861,26.5762,26.5872,102300.0
2010-06-10 10:10:00,48.39,48.45,48.27,48.27,85200.0,26.5872,26.6202,26.5213,26.5213,85200.0
2010-06-10 10:20:00,48.26,48.3,47.98,48.13,135000.0,26.5158,26.5378,26.3619,26.4444,135000.0
2010-06-10 10:30:00,48.14,48.3,48.08,48.14,77200.0,26.4498,26.5378,26.4169,26.4498,77200.0
2010-06-10 10:40:00,48.13,48.33,48.07,48.32,112600.0,26.4444,26.5542,26.4114,26.5487,112600.0
2010-06-10 10:50:00,48.32,48.44,48.25,48.4,83900.0,26.5487,26.6147,26.5103,26.5927,83900.0
2010-06-10 11:00:00,48.42,48.63,48.39,48.59,89000.0,26.6037,26.7191,26.5872,26.6971,89000.0
2010-06-10 11:10:00,48.6,48.69,48.58,48.62,63400.0,26.7026,26.752,26.6916,26.7136,63400.0
2010-06-10 11:20:00,48.63,48.72,48.51,48.57,75300.0,26.7191,26.7685,26.6531,26.6861,75300.0
2010-06-10 11:30:00,48.58,48.69,48.44,48.68,59100.0,26.6916,26.752,26.6147,26.7465,59100.0
2010-06-10 11:40:00,48.7,48.7,48.46,48.46,51900.0,26.7575,26.7575,26.6257,26.6257,51900.0
2010-06-10 11:50:00,48.49,48.57,48.43,48.53,55800.0,26.6422,26.6861,26.6092,26.6641,55800.0
2010-06-10 12:00:00,48.54,48.56,48.26,48.28,102800.0,26.6696,26.6806,26.5158,26.5268,102800.0
2010-06-10 12:10:00,48.29,48.39,48.27,48.35,81100.0,26.5323,26.5872,26.5213,26.5652,81100.0
2010-06-10 12:20:00,48.36,48.58,48.36,48.54,84800.0,26.5707,26.6916,26.5707,26.6696,84800.0
2010-06-10 12:30:00,48.55,48.68,48.39,48.47,47300.0,26.6751,26.7465,26.5872,26.6312,47300.0
2010-06-10 12:40:00,48.48,48.49,48.18,48.27,84900.0,26.6367,26.6422,26.4718,26.5213,84900.0
2010-06-10 12:50:00,48.27,48.44,48.25,48.44,45700.0,26.5213,26.6147,26.5103,26.6147,45700.0
2010-06-10 13:00:00,48.42,48.44,48.24,48.32,51500.0,26.6037,26.6147,26.5048,26.5487,51500.0
2010-06-10 13:10:00,48.31,48.44,48.27,48.35,57100.0,26.5433,26.6147,26.5213,26.5652,57100.0
2010-06-10 13:20:00,48.34,48.57,48.33,48.52,26700.0,26.5597,26.6861,26.5542,26.6586,26700.0
2010-06-10 13:30:00,48.55,48.64,48.53,48.64,50700.0,26.6751,26.7246,26.6641,26.7246,50700.0
2010-06-10 13:40:00,48.64,48.83,48.6,48.82,75700.0,26.7246,26.829,26.7026,26.8235,75700.0
2010-06-10 13:50:00,48.83,48.87,48.74,48.86,83600.0,26.829,26.8509,26.7795,26.8454,83600.0
2010-06-10 14:00:00,48.84,48.88,48.69,48.72,72500.0,26.8345,26.8564,26.752,26.7685,72500.0
2010-06-10 14:10:00,48.74,48.92,48.74,48.88,125700.0,26.7795,26.8784,26.7795,26.8564,125700.0
2010-06-10 14:20:00,48.88,48.98,48.88,48.96,52400.0,26.8564,26.9114,26.8564,26.9004,52400.0
2010-06-10 14:30:00,48.97,49.2,48.97,49.13,103400.0,26.9059,27.0322,26.9059,26.9938,103400.0
2010-06-10 14:40:00,49.15,49.34,49.15,49.31,144500.0,27.0048,27.1092,27.0048,27.0927,144500.0
2010-06-10 14:50:00,49.32,49.34,49.25,49.29,120700.0,27.0982,27.1092,27.0597,27.0817,120700.0
2010-06-10 15:00:00,49.29,49.44,49.21,49.4,149900.0,27.0817,27.1641,27.0377,27.1421,149900.0
2010-06-10 15:10:00,49.39,49.5,49.27,49.48,155600.0,27.1366,27.1971,27.0707,27.1861,155600.0
2010-06-10 15:20:00,49.48,49.6,49.41,49.47,160600.0,27.1861,27.252,27.1476,27.1806,160600.0
2010-06-10 15:30:00,49.47,49.55,49.26,49.29,146700.0,27.1806,27.2246,27.0652,27.0817,146700.0
2010-06-10 15:40:00,49.28,49.5,49.28,49.47,245000.0,27.0762,27.1971,27.0762,27.1806,245000.0
2010-06-10 15:50:00,49.47,49.5,49.38,49.43,316000.0,27.1806,27.1971,27.1311,27.1586,316000.0
2010-06-11 09:30:00,48.88,49.03,48.79,48.85,116500.0,26.8564,26.9388,26.807,26.8399,116500.0
2010-06-11 09:40:00,48.85,49.21,48.85,49.02,119200.0,26.8399,27.0377,26.8399,26.9334,119200.0
2010-06-11 09:50:00,49.02,49.38,49.02,49.35,171200.0,26.9334,27.1311,26.9334,27.1147,171200.0
2010-06-11 10:00:00,49.33,49.65,49.21,49.63,149900.0,27.1037,27.2795,27.0377,27.2685,149900.0
2010-06-11 10:10:00,49.64,49.75,49.4,49.45,104400.0,27.274,27.3344,27.1421,27.1696,104400.0
2010-06-11 10:20:00,49.44,49.61,49.44,49.5,52100.0,27.1641,27.2575,27.1641,27.1971,52100.0
2010-06-11 10:30:00,49.52,49.6,49.33,49.44,49700.0,27.2081,27.252,27.1037,27.1641,49700.0
2010-06-11 10:40:00,49.47,49.55,49.44,49.48,46500.0,27.1806,27.2246,27.1641,27.1861,46500.0
2010-06-11 10:50:00,49.49,49.51,49.12,49.15,67600.0,27.1916,27.2026,26.9883,27.0048,67600.0
2010-06-11 11:00:00,49.16,49.21,48.95,49.01,76000.0,27.0103,27.0377,26.8949,26.9279,76000.0
2010-06-11 11:10:00,49.0,49.13,48.9,49.03,62000.0,26.9224,26.9938,26.8674,26.9388,62000.0
2010-06-11 11:20:00,49.03,49.12,48.97,49.05,48600.0,26.9388,26.9883,26.9059,26.9498,48600.0
2010-06-11 11:30:00,49.04,49.27,49.04,49.13,39100.0,26.9443,27.0707,26.9443,26.9938,39100.0
2010-06-11 11:40:00,49.13,49.27,49.1,49.23,23100.0,26.9938,27.0707,26.9773,27.0487,23100.0
2010-06-11 11:50:00,49.27,49.38,49.27,49.36,24300.0,27.0707,27.1311,27.0707,27.1202,24300.0
2010-06-11 12:00:00,49.36,49.38,49.22,49.34,38600.0,27.1202,27.1311,27.0432,27.1092,38600.0
2010-06-11 12:10:00,49.36,49.4,49.23,49.31,33000.0,27.1202,27.1421,27.0487,27.0927,33000.0
2010-06-11 12:20:00,49.29,49.29,49.07,49.2,25000.0,27.0817,27.0817,26.9608,27.0322,25000.0
2010-06-11 12:30:00,49.21,49.26,49.07,49.18,36600.0,27.0377,27.0652,26.9608,27.0213,36600.0
2010-06-11 12:40:00,49.17,49.34,49.17,49.29,31500.0,27.0158,27.1092,27.0158,27.0817,31500.0
2010-06-11 12:50:00,49.3,49.32,49.25,49.25,22700.0,27.0872,27.0982,27.0597,27.0597,22700.0
2010-06-11 13:00:00,49.26,49.43,49.26,49.41,19200.0,27.0652,27.1586,27.0652,27.1476,19200.0
2010-06-11 13:10:00,49.42,49.52,49.41,49.46,21800.0,27.1531,27.2081,27.1476,27.1751,21800.0
2010-06-11 13:20:00,49.44,49.44,49.35,49.39,23400.0,27.1641,27.1641,27.1147,27.1366,23400.0
2010-06-11 13:30:00,49.4,49.43,49.25,49.32,56400.0,27.1421,27.1586,27.0597,27.0982,56400.0
2010-06-11 13:40:00,49.33,49.33,49.06,49.06,25600.0,27.1037,27.1037,26.9553,26.9553,25600.0
2010-06-11 13:50:00,49.06,49.28,48.99,49.16,34400.0,26.9553,27.0762,26.9169,27.0103,34400.0
2010-06-11 14:00:00,49.16,49.37,49.1,49.28,54600.0,27.0103,27.1257,26.9773,27.0762,54600.0
2010-06-11 14:10:00,49.28,49.32,49.08,49.09,30500.0,27.0762,27.0982,26.9663,26.9718,30500.0
2010-06-11 14:20:00,49.1,49.11,49.02,49.07,32000.0,26.9773,26.9828,26.9334,26.9608,32000.0
2010-06-11 14:30:00,49.09,49.2,49.09,49.11,21100.0,26.9718,27.0322,26.9718,26.9828,21100.0
2010-06-11 14:40:00,49.1,49.38,49.09,49.35,20200.0,26.9773,27.1311,26.9718,27.1147,20200.0
2010-06-11 14:50:00,49.35,49.41,49.22,49.26,54200.0,27.1147,27.1476,27.0432,27.0652,54200.0
2010-06-11 15:00:00,49.28,49.49,49.28,49.32,77600.0,27.0762,27.1916,27.0762,27.0982,77600.0
2010-06-11 15:10:00,49.31,49.49,49.24,49.43,114200.0,27.0927,27.1916,27.0542,27.1586,114200.0
2010-06-11 15:20:00,49.41,49.7,49.36,49.58,121200.0,27.1476,27.307,27.1202,27.241,121200.0
2010-06-11 15:30:00,49.56,49.86,49.5,49.86,130700.0,27.23,27.3949,27.1971,27.3949,130700.0
2010-06-11 15:40:00,49.86,50.12,49.83,50.09,201400.0,27.3949,27.5377,27.3784,27.5212,201400.0
2010-06-11 15:50:00,50.08,50.11,49.94,50.01,201300.0,27.5158,27.5322,27.4388,27.4773,201300.0
2010-06-14 09:30:00,50.62,50.71,50.28,50.57,157200.0,27.8124,27.8619,27.6256,27.785,157200.0
2010-06-14 09:40:00,50.57,50.69,50.54,50.63,74500.0,27.785,27.8509,27.7685,27.8179,74500.0
2010-06-14 09:50:00,50.64,50.65,50.38,50.54,42900.0,27.8234,27.8289,27.6806,27.7685,42900.0
2010-06-14 10:00:00,50.52,50.64,50.41,50.46,56400.0,27.7575,27.8234,27.6971,27.7245,56400.0
2010-06-14 10:10:00,50.47,50.76,50.47,50.76,78900.0,27.73,27.8894,27.73,27.8894,78900.0
2010-06-14 10:20:00,50.76,50.94,50.72,50.9,101200.0,27.8894,27.9883,27.8674,27.9663,101200.0
2010-06-14 10:30:00,50.92,50.99,50.85,50.99,43200.0,27.9773,28.0157,27.9388,28.0157,43200.0
2010-06-14 10:40:00,51.0,51.04,50.87,50.91,44800.0,28.0212,28.0432,27.9498,27.9718,44800.0
2010-06-14 10:50:00,50.92,51.02,50.9,50.98,56600.0,27.9773,28.0322,27.9663,28.0102,56600.0
2010-06-14 11:00:00,50.97,51.07,50.94,51.06,30900.0,28.0048,28.0597,27.9883,28.0542,30900.0
2010-06-14 11:10:00,51.07,51.08,50.95,51.06,44900.0,28.0597,28.0652,27.9938,28.0542,44900.0
2010-06-14 11:20:00,51.07,51.15,51.0,51.0,36300.0,28.0597,28.1036,28.0212,28.0212,36300.0
2010-06-14 11:30:00,50.98,51.0,50.92,50.94,27500.0,28.0102,28.0212,27.9773,27.9883,27500.0
2010-06-14 11:40:00,50.93,51.05,50.9,50.91,39500.0,27.9828,28.0487,27.9663,27.9718,39500.0
2010-06-14 11:50:00,50.9,50.98,50.77,50.81,57800.0,27.9663,28.0102,27.8949,27.9168,57800.0
2010-06-14 12:00:00,50.82,50.96,50.82,50.86,47100.0,27.9223,27.9993,27.9223,27.9443,47100.0
2010-06-14 12:10:00,50.87,50.88,50.71,50.71,30300.0,27.9498,27.9553,27.8619,27.8619,30300.0
2010-06-14 12:20:00,50.72,50.83,50.71,50.78,37100.0,27.8674,27.9278,27.8619,27.9004,37100.0
2010-06-14 12:30:00,50.79,50.83,50.64,50.64,44100.0,27.9059,27.9278,27.8234,27.8234,44100.0
2010-06-14 12:40:00,50.64,50.78,50.63,50.64,35400.0,27.8234,27.9004,27.8179,27.8234,35400.0
2010-06-14 12:50:00,50.65,50.73,50.55,50.55,54100.0,27.8289,27.8729,27.774,27.774,54100.0
2010-06-14 13:00:00,50.55,50.72,50.55,50.65,63900.0,27.774,27.8674,27.774,27.8289,63900.0
2010-06-14 13:10:00,50.66,50.93,50.61,50.91,79800.0,27.8344,27.9828,27.807,27.9718,79800.0
2010-06-14 13:20:00,50.94,50.99,50.89,50.92,46300.0,27.9883,28.0157,27.9608,27.9773,46300.0
2010-06-14 13:30:00,50.93,51.04,50.92,50.99,53100.0,27.9828,28.0432,27.9773,28.0157,53100.0
2010-06-14 13:40:00,50.99,51.0,50.85,50.85,33400.0,28.0157,28.0212,27.9388,27.9388,33400.0
2010-06-14 13:50:00,50.83,50.89,50.6,50.61,65000.0,27.9278,27.9608,27.8015,27.807,65000.0
2010-06-14 14:00:00,50.61,50.61,50.45,50.59,105200.0,27.807,27.807,27.719,27.796,105200.0
2010-06-14 14:10:00,50.6,50.64,50.3,50.41,70400.0,27.8015,27.8234,27.6366,27.6971,70400.0
2010-06-14 14:20:00,50.41,50.53,50.32,50.51,50000.0,27.6971,27.763,27.6476,27.752,50000.0
2010-06-14 14:30:00,50.5,50.5,50.25,50.31,105400.0,27.7465,27.7465,27.6092,27.6421,105400.0
2010-06-14 14:40:00,50.31,50.58,50.23,50.56,71600.0,27.6421,27.7905,27.5982,27.7795,71600.0
2010-06-14 14:50:00,50.53,50.62,50.5,50.58,47100.0,27.763,27.8124,27.7465,27.7905,47100.0
2010-06-14 15:00:00,50.59,50.65,50.45,50.62,102200.0,27.796,27.8289,27.719,27.8124,102200.0
2010-06-14 15:10:00,50.62,50.8,50.56,50.72,56100.0,27.8124,27.9113,27.7795,27.8674,56100.0
2010-06-14 15:20:00,50.71,50.72,50.47,50.61,71000.0,27.8619,27.8674,27.73,27.807,71000.0
2010-06-14 15:30:00,50.6,50.6,50.11,50.28,175300.0,27.8015,27.8015,27.5322,27.6256,175300.0
2010-06-14 15:40:00,50.28,50.81,50.15,50.69,327900.0,27.6256,27.9168,27.5542,27.8509,327900.0
2010-06-14 15:50:00,50.7,50.72,50.34,50.61,223700.0,27.8564,27.8674,27.6586,27.807,223700.0
2010-06-15 09:30:00,50.93,50.98,50.68,50.87,128000.0,27.9828,28.0102,27.8454,27.9498,128000.0
2010-06-15 09:40:00,50.88,50.96,50.74,50.83,81500.0,27.9553,27.9993,27.8784,27.9278,81500.0
2010-06-15 09:50:00,50.82,51.06,50.8,50.97,176900.0,27.9223,28.0542,27.9113,28.0048,176900.0
2010-06-15 10:00:00,50.96,51.03,50.85,50.97,133300.0,27.9993,28.0377,27.9388,28.0048,133300.0
2010-06-15 10:10:00,50.97,50.97,50.6,50.69,165300.0,28.0048,28.0048,27.8015,27.8509,165300.0
2010-06-15 10:20:00,50.69,50.86,50.59,50.76,92800.0,27.8509,27.9443,27.796,27.8894,92800.0
2010-06-15 10:30:00,50.79,50.96,50.78,50.89,72200.0,27.9059,27.9993,27.9004,27.9608,72200.0
2010-06-15 10:40:00,50.87,50.99,50.82,50.96,54700.0,27.9498,28.0157,27.9223,27.9993,54700.0
2010-06-15 10:50:00,50.95,51.07,50.91,51.05,47500.0,27.9938,28.0597,27.9718,28.0487,47500.0
2010-06-15 11:00:00,51.06,51.08,50.94,51.0,113700.0,28.0542,28.0652,27.9883,28.0212,113700.0
2010-06-15 11:10:00,51.01,51.07,50.96,51.03,115400.0,28.0267,28.0597,27.9993,28.0377,115400.0
2010-06-15 11:20:00,51.02,51.15,51.02,51.13,39700.0,28.0322,28.1036,28.0322,28.0927,39700.0
2010-06-15 11:30:00,51.14,51.14,50.93,50.98,38800.0,28.0982,28.0982,27.9828,28.0102,38800.0
2010-06-15 11:40:00,50.98,51.05,50.97,50.98,36900.0,28.0102,28.0487,28.0048,28.0102,36900.0
2010-06-15 11:50:00,51.0,51.18,51.0,51.08,48500.0,28.0212,28.1201,28.0212,28.0652,48500.0
2010-06-15 12:00:00,51.11,51.22,51.1,51.18,32400.0,28.0817,28.1421,28.0762,28.1201,32400.0
2010-06-15 12:10:00,51.17,51.24,51.15,51.22,44500.0,28.1146,28.1531,28.1036,28.1421,44500.0
2010-06-15 12:20:00,51.23,51.28,51.18,51.22,28400.0,28.1476,28.1751,28.1201,28.1421,28400.0
2010-06-15 12:30:00,51.22,51.29,51.19,51.2,40600.0,28.1421,28.1806,28.1256,28.1311,40600.0
2010-06-15 12:40:00,51.2,51.22,51.15,51.22,51900.0,28.1311,28.1421,28.1036,28.1421,51900.0
2010-06-15 12:50:00,51.21,51.24,51.18,51.22,33200.0,28.1366,28.1531,28.1201,28.1421,33200.0
2010-06-15 13:00:00,51.23,51.23,51.04,51.08,55700.0,28.1476,28.1476,28.0432,28.0652,55700.0
2010-06-15 13:10:00,51.09,51.3,51.07,51.3,54600.0,28.0707,28.1861,28.0597,28.1861,54600.0
2010-06-15 13:20:00,51.27,51.31,51.24,51.25,19800.0,28.1696,28.1916,28.1531,28.1586,19800.0
2010-06-15 13:30:00,51.26,51.35,51.24,51.31,28200.0,28.1641,28.2135,28.1531,28.1916,28200.0
2010-06-15 13:40:00,51.32,51.33,51.29,51.31,24700.0,28.1971,28.2025,28.1806,28.1916,24700.0
2010-06-15 13:50:00,51.32,51.44,51.31,51.42,44400.0,28.1971,28.263,28.1916,28.252,44400.0
2010-06-15 14:00:00,51.45,51.53,51.42,51.53,39500.0,28.2685,28.3124,28.252,28.3124,39500.0
2010-06-15 14:10:00,51.55,51.66,51.53,51.64,29100.0,28.3234,28.3839,28.3124,28.3729,29100.0
2010-06-15 14:20:00,51.67,51.71,51.56,51.57,23300.0,28.3894,28.4113,28.3289,28.3344,23300.0
2010-06-15 14:30:00,51.57,51.57,51.5,51.51,12300.0,28.3344,28.3344,28.296,28.3014,12300.0
2010-06-15 14:40:00,51.53,51.54,51.37,51.45,51000.0,28.3124,28.3179,28.2245,28.2685,51000.0
2010-06-15 14:50:00,51.45,51.56,51.42,51.52,55000.0,28.2685,28.3289,28.252,28.3069,55000.0
2010-06-15 15:00:00,51.52,51.64,51.51,51.59,34600.0,28.3069,28.3729,28.3014,28.3454,34600.0
2010-06-15 15:10:00,51.59,51.73,51.56,51.7,60000.0,28.3454,28.4223,28.3289,28.4058,60000.0
2010-06-15 15:20:00,51.7,51.82,51.69,51.79,57300.0,28.4058,28.4718,28.4003,28.4553,57300.0
2010-06-15 15:30:00,51.79,51.81,51.67,51.72,127000.0,28.4553,28.4663,28.3894,28.4168,127000.0
2010-06-15 15:40:00,51.73,51.85,51.66,51.82,211200.0,28.4223,28.4883,28.3839,28.4718,211200.0
2010-06-15 15:50:00,51.82,51.86,51.75,51.75,138900.0,28.4718,28.4937,28.4333,28.4333,138900.0
2010-06-16 09:30:00,51.37,51.69,51.28,51.66,106000.0,28.2245,28.4003,28.1751,28.3839,106000.0
2010-06-16 09:40:00,51.67,51.71,51.5,51.61,69700.0,28.3894,28.4113,28.296,28.3564,69700.0
2010-06-16 09:50:00,51.59,51.6,51.37,51.52,58100.0,28.3454,28.3509,28.2245,28.3069,58100.0
2010-06-16 10:00:00,51.53,51.66,51.41,51.41,75600.0,28.3124,28.3839,28.2465,28.2465,75600.0
2010-06-16 10:10:00,51.41,51.62,51.34,51.57,63700.0,28.2465,28.3619,28.208,28.3344,63700.0
2010-06-16 10:20:00,51.57,51.57,51.29,51.35,70100.0,28.3344,28.3344,28.1806,28.2135,70100.0
2010-06-16 10:30:00,51.35,51.35,51.06,51.22,76400.0,28.2135,28.2135,28.0542,28.1421,76400.0
2010-06-16 10:40:00,51.22,51.42,51.21,51.21,71100.0,28.1421,28.252,28.1366,28.1366,71100.0
2010-06-16 10:50:00,51.21,51.51,51.19,51.45,88200.0,28.1366,28.3014,28.1256,28.2685,88200.0
2010-06-16 11:00:00,51.45,51.57,51.23,51.51,79300.0,28.2685,28.3344,28.1476,28.3014,79300.0
2010-06-16 11:10:00,51.52,51.54,51.44,51.47,56000.0,28.3069,28.3179,28.263,28.2795,56000.0
2010-06-16 11:20:00,51.47,51.55,51.39,51.49,57300.0,28.2795,28.3234,28.2355,28.2905,57300.0
2010-06-16 11:30:00,51.49,51.5,51.36,51.38,45300.0,28.2905,28.296,28.219,28.23,45300.0
2010-06-16 11:40:00,51.38,51.4,51.25,51.25,62700.0,28.23,28.241,28.1586,28.1586,62700.0
2010-06-16 11:50:00,51.26,51.31,51.2,51.26,55000.0,28.1641,28.1916,28.1311,28.1641,55000.0
2010-06-16 12:00:00,51.27,51.61,51.26,51.55,92200.0,28.1696,28.3564,28.1641,28.3234,92200.0
2010-06-16 12:10:00,51.54,51.55,51.43,51.48,40800.0,28.3179,28.3234,28.2575,28.285,40800.0
2010-06-16 12:20:00,51.48,51.68,51.47,51.67,71600.0,28.285,28.3949,28.2795,28.3894,71600.0
2010-06-16 12:30:00,51.66,51.67,51.49,51.49,22400.0,28.3839,28.3894,28.2905,28.2905,22400.0
2010-06-16 12:40:00,51.48,51.49,51.37,51.39,19800.0,28.285,28.2905,28.2245,28.2355,19800.0
2010-06-16 12:50:00,51.38,51.46,51.34,51.4,39600.0,28.23,28.274,28.208,28.241,39600.0
2010-06-16 13:00:00,51.39,51.43,51.3,51.35,34000.0,28.2355,28.2575,28.1861,28.2135,34000.0
2010-06-16 13:10:00,51.34,51.34,51.26,51.29,34200.0,28.208,28.208,28.1641,28.1806,34200.0
2010-06-16 13:20:00,51.31,51.47,51.31,51.41,51400.0,28.1916,28.2795,28.1916,28.2465,51400.0
2010-06-16 13:30:00,51.4,51.57,51.32,51.54,32600.0,28.241,28.3344,28.1971,28.3179,32600.0
2010-06-16 13:40:00,51.52,51.52,51.44,51.51,20500.0,28.3069,28.3069,28.263,28.3014,20500.0
2010-06-16 13:50:00,51.53,51.65,51.53,51.62,23000.0,28.3124,28.3784,28.3124,28.3619,23000.0
2010-06-16 14:00:00,51.63,51.71,51.62,51.67,48500.0,28.3674,28.4113,28.3619,28.3894,48500.0
2010-06-16 14:10:00,51.67,51.68,51.56,51.6,38200.0,28.3894,28.3949,28.3289,28.3509,38200.0
2010-06-16 14:20:00,51.59,51.63,51.54,51.59,20900.0,28.3454,28.3674,28.3179,28.3454,20900.0
2010-06-16 14:30:00,51.57,51.65,51.44,51.44,48200.0,28.3344,28.3784,28.263,28.263,48200.0
2010-06-16 14:40:00,51.44,51.6,51.33,51.6,61700.0,28.263,28.3509,28.2025,28.3509,61700.0
2010-06-16 14:50:00,51.61,51.62,51.46,51.5,43500.0,28.3564,28.3619,28.274,28.296,43500.0
2010-06-16 15:00:00,51.49,51.49,51.35,51.42,63400.0,28.2905,28.2905,28.2135,28.252,63400.0
2010-06-16 15:10:00,51.41,51.49,51.18,51.18,100700.0,28.2465,28.2905,28.1201,28.1201,100700.0
2010-06-16 15:20:00,51.18,51.22,51.03,51.08,125900.0,28.1201,28.1421,28.0377,28.0652,125900.0
2010-06-16 15:30:00,51.08,51.32,51.02,51.26,94500.0,28.0652,28.1971,28.0322,28.1641,94500.0
2010-06-16 15:40:00,51.25,51.51,51.14,51.36,136700.0,28.1586,28.3014,28.0982,28.219,136700.0
2010-06-16 15:50:00,51.36,51.43,51.27,51.31,126900.0,28.219,28.2575,28.1696,28.1916,126900.0
2010-06-17 09:30:00,51.49,51.52,51.21,51.26,106600.0,28.2905,28.3069,28.1366,28.1641,106600.0
2010-06-17 09:40:00,51.24,51.29,51.08,51.23,97500.0,28.1531,28.1806,28.0652,28.1476,97500.0
2010-06-17 09:50:00,51.22,51.56,51.21,51.56,72200.0,28.1421,28.3289,28.1366,28.3289,72200.0
2010-06-17 10:00:00,51.51,51.54,51.25,51.34,209800.0,28.3014,28.3179,28.1586,28.208,209800.0
2010-06-17 10:10:00,51.31,51.36,51.02,51.13,76300.0,28.1916,28.219,28.0322,28.0927,76300.0
2010-06-17 10:20:00,51.11,51.15,50.91,51.02,74100.0,28.0817,28.1036,27.9718,28.0322,74100.0
2010-06-17 10:30:00,51.03,51.09,50.94,51.01,50000.0,28.0377,28.0707,27.9883,28.0267,50000.0
2010-06-17 10:40:00,50.99,51.07,50.86,50.95,54100.0,28.0157,28.0597,27.9443,27.9938,54100.0
2010-06-17 10:50:00,50.94,51.01,50.87,50.93,42800.0,27.9883,28.0267,27.9498,27.9828,42800.0
2010-06-17 11:00:00,50.91,51.0,50.83,50.98,63500.0,27.9718,28.0212,27.9278,28.0102,63500.0
2010-06-17 11:10:00,50.98,51.1,50.98,51.01,41300.0,28.0102,28.0762,28.0102,28.0267,41300.0
2010-06-17 11:20:00,51.01,51.16,51.01,51.12,41200.0,28.0267,28.1091,28.0267,28.0872,41200.0
2010-06-17 11:30:00,51.12,51.28,51.1,51.18,40200.0,28.0872,28.1751,28.0762,28.1201,40200.0
2010-06-17 11:40:00,51.19,51.29,51.16,51.27,26800.0,28.1256,28.1806,28.1091,28.1696,26800.0
2010-06-17 11:50:00,51.29,51.32,51.23,51.27,29100.0,28.1806,28.1971,28.1476,28.1696,29100.0
2010-06-17 12:00:00,51.27,51.34,51.19,51.31,29900.0,28.1696,28.208,28.1256,28.1916,29900.0
2010-06-17 12:10:00,51.32,51.33,51.24,51.28,23700.0,28.1971,28.2025,28.1531,28.1751,23700.0
2010-06-17 12:20:00,51.29,51.35,51.18,51.23,35800.0,28.1806,28.2135,28.1201,28.1476,35800.0
2010-06-17 12:30:00,51.24,51.24,51.14,51.17,17700.0,28.1531,28.1531,28.0982,28.1146,17700.0
2010-06-17 12:40:00,51.17,51.17,51.02,51.11,34500.0,28.1146,28.1146,28.0322,28.0817,34500.0
2010-06-17 12:50:00,51.13,51.25,51.13,51.2,75900.0,28.0927,28.1586,28.0927,28.1311,75900.0
2010-06-17 13:00:00,51.19,51.26,51.1,51.22,58100.0,28.1256,28.1641,28.0762,28.1421,58100.0
2010-06-17 13:10:00,51.23,51.37,51.22,51.34,61900.0,28.1476,28.2245,28.1421,28.208,61900.0
2010-06-17 13:20:00,51.35,51.44,51.28,51.39,67700.0,28.2135,28.263,28.1751,28.2355,67700.0
2010-06-17 13:30:00,51.39,51.42,51.33,51.38,41800.0,28.2355,28.252,28.2025,28.23,41800.0
2010-06-17 13:40:00,51.38,51.46,51.35,51.44,67800.0,28.23,28.274,28.2135,28.263,67800.0
2010-06-17 13:50:00,51.44,51.59,51.41,51.57,53900.0,28.263,28.3454,28.2465,28.3344,53900.0
2010-06-17 14:00:00,51.58,51.63,51.46,51.47,47500.0,28.3399,28.3674,28.274,28.2795,47500.0
2010-06-17 14:10:00,51.47,51.55,51.46,51.49,61900.0,28.2795,28.3234,28.274,28.2905,61900.0
2010-06-17 14:20:00,51.48,51.55,51.38,51.39,84900.0,28.285,28.3234,28.23,28.2355,84900.0
2010-06-17 14:30:00,51.38,51.46,51.35,51.45,59800.0,28.23,28.274,28.2135,28.2685,59800.0
2010-06-17 14:40:00,51.44,51.44,51.24,51.33,110900.0,28.263,28.263,28.1531,28.2025,110900.0
2010-06-17 14:50:00,51.33,51.39,51.3,51.39,68900.0,28.2025,28.2355,28.1861,28.2355,68900.0
2010-06-17 15:00:00,51.39,51.39,51.18,51.27,148500.0,28.2355,28.2355,28.1201,28.1696,148500.0
2010-06-17 15:10:00,51.29,51.38,51.17,51.26,138800.0,28.1806,28.23,28.1146,28.1641,138800.0
2010-06-17 15:20:00,51.27,51.32,51.16,51.24,113200.0,28.1696,28.1971,28.1091,28.1531,113200.0
2010-06-17 15:30:00,51.23,51.44,51.23,51.33,119800.0,28.1476,28.263,28.1476,28.2025,119800.0
2010-06-17 15:40:00,51.32,51.44,51.28,51.39,182300.0,28.1971,28.263,28.1751,28.2355,182300.0
2010-06-17 15:50:00,51.39,51.53,51.38,51.4,245200.0,28.2355,28.3124,28.23,28.241,245200.0
2010-06-18 09:30:00,51.58,51.58,51.19,51.2,153100.0,28.3399,28.3399,28.1256,28.1311,153100.0
2010-06-18 09:40:00,51.21,51.29,51.07,51.26,83100.0,28.1366,28.1806,28.0597,28.1641,83100.0
2010-06-18 09:50:00,51.24,51.24,51.04,51.04,57100.0,28.1531,28.1531,28.0432,28.0432,57100.0
2010-06-18 10:00:00,51.05,51.21,51.03,51.21,73800.0,28.0487,28.1366,28.0377,28.1366,73800.0
2010-06-18 10:10:00,51.21,51.32,51.13,51.3,40000.0,28.1366,28.1971,28.0927,28.1861,40000.0
2010-06-18 10:20:00,51.29,51.3,51.17,51.28,50200.0,28.1806,28.1861,28.1146,28.1751,50200.0
2010-06-18 10:30:00,51.28,51.45,51.28,51.4,78000.0,28.1751,28.2685,28.1751,28.241,78000.0
2010-06-18 10:40:00,51.4,51.47,51.33,51.47,33900.0,28.241,28.2795,28.2025,28.2795,33900.0
2010-06-18 10:50:00,51.48,51.57,51.46,51.46,135700.0,28.285,28.3344,28.274,28.274,135700.0
2010-06-18 11:00:00,51.45,51.55,51.31,51.48,45900.0,28.2685,28.3234,28.1916,28.285,45900.0
2010-06-18 11:10:00,51.5,51.51,51.33,51.37,22600.0,28.296,28.3014,28.2025,28.2245,22600.0
2010-06-18 11:20:00,51.38,51.44,51.35,51.4,18700.0,28.23,28.263,28.2135,28.241,18700.0
2010-06-18 11:30:00,51.37,51.38,51.22,51.26,30100.0,28.2245,28.23,28.1421,28.1641,30100.0
2010-06-18 11:40:00,51.25,51.25,51.18,51.21,23300.0,28.1586,28.1586,28.1201,28.1366,23300.0
2010-06-18 11:50:00,51.21,51.25,51.2,51.21,22300.0,28.1366,28.1586,28.1311,28.1366,22300.0
2010-06-18 12:00:00,51.25,51.33,51.25,51.26,49000.0,28.1586,28.2025,28.1586,28.1641,49000.0
2010-06-18 12:10:00,51.27,51.28,51.23,51.26,94700.0,28.1696,28.1751,28.1476,28.1641,94700.0
2010-06-18 12:20:00,51.27,51.27,51.05,51.08,64300.0,28.1696,28.1696,28.0487,28.0652,64300.0
2010-06-18 12:30:00,51.09,51.15,51.01,51.09,46100.0,28.0707,28.1036,28.0267,28.0707,46100.0
2010-06-18 12:40:00,51.1,51.12,51.04,51.1,23700.0,28.0762,28.0872,28.0432,28.0762,23700.0
2010-06-18 12:50:00,51.1,51.19,51.1,51.15,31600.0,28.0762,28.1256,28.0762,28.1036,31600.0
2010-06-18 13:00:00,51.12,51.18,51.08,51.13,39200.0,28.0872,28.1201,28.0652,28.0927,39200.0
2010-06-18 13:10:00,51.13,51.2,51.12,51.17,24600.0,28.0927,28.1311,28.0872,28.1146,24600.0
2010-06-18 13:20:00,51.17,51.21,51.15,51.19,20300.0,28.1146,28.1366,28.1036,28.1256,20300.0
2010-06-18 13:30:00,51.18,51.21,51.15,51.21,14900.0,28.1201,28.1366,28.1036,28.1366,14900.0
2010-06-18 13:40:00,51.21,51.25,51.04,51.06,63800.0,28.1366,28.1586,28.0432,28.0542,63800.0
2010-06-18 13:50:00,51.07,51.15,51.04,51.09,36700.0,28.0597,28.1036,28.0432,28.0707,36700.0
2010-06-18 14:00:00,51.09,51.11,50.97,50.99,29800.0,28.0707,28.0817,28.0048,28.0157,29800.0
2010-06-18 14:10:00,50.99,51.16,50.99,51.09,23600.0,28.0157,28.1091,28.0157,28.0707,23600.0
2010-06-18 14:20:00,51.09,51.17,51.03,51.17,34300.0,28.0707,28.1146,28.0377,28.1146,34300.0
2010-06-18 14:30:00,51.16,51.18,51.02,51.17,32300.0,28.1091,28.1201,28.0322,28.1146,32300.0
2010-06-18 14:40:00,51.14,51.18,51.1,51.14,26400.0,28.0982,28.1201,28.0762,28.0982,26400.0
2010-06-18 14:50:00,51.14,51.17,51.13,51.15,33000.0,28.0982,28.1146,28.0927,28.1036,33000.0
2010-06-18 15:00:00,51.14,51.15,51.04,51.04,32800.0,28.0982,28.1036,28.0432,28.0432,32800.0
2010-06-18 15:10:00,51.04,51.07,51.0,51.0,40200.0,28.0432,28.0597,28.0212,28.0212,40200.0
2010-06-18 15:20:00,51.0,51.04,50.97,50.98,54900.0,28.0212,28.0432,28.0048,28.0102,54900.0
2010-06-18 15:30:00,51.0,51.11,50.99,51.11,50900.0,28.0212,28.0817,28.0157,28.0817,50900.0
2010-06-18 15:40:00,51.11,51.34,51.09,51.28,97400.0,28.0817,28.208,28.0707,28.1751,97400.0
2010-06-18 15:50:00,51.28,51.31,51.21,51.23,104700.0,28.1751,28.1916,28.1366,28.1476,104700.0
2010-06-21 09:30:00,51.93,52.06,51.88,51.91,183200.0,28.5322,28.6036,28.5047,28.5212,183200.0
2010-06-21 09:40:00,51.93,51.97,51.7,51.87,104400.0,28.5322,28.5542,28.4058,28.4992,104400.0
2010-06-21 09:50:00,51.9,52.03,51.89,51.97,76100.0,28.5157,28.5872,28.5102,28.5542,76100.0
2010-06-21 10:00:00,51.95,52.1,51.95,52.06,45900.0,28.5432,28.6256,28.5432,28.6036,45900.0
2010-06-21 10:10:00,52.06,52.15,51.96,51.96,55100.0,28.6036,28.6531,28.5487,28.5487,55100.0
2010-06-21 10:20:00,51.97,52.1,51.97,52.0,72800.0,28.5542,28.6256,28.5542,28.5707,72800.0
2010-06-21 10:30:00,51.99,52.07,51.94,52.04,56300.0,28.5652,28.6091,28.5377,28.5926,56300.0
2010-06-21 10:40:00,52.04,52.1,52.0,52.01,65400.0,28.5926,28.6256,28.5707,28.5762,65400.0
2010-06-21 10:50:00,51.99,52.1,51.89,52.04,93600.0,28.5652,28.6256,28.5102,28.5926,93600.0
2010-06-21 11:00:00,52.06,52.09,51.94,52.07,46600.0,28.6036,28.6201,28.5377,28.6091,46600.0
2010-06-21 11:10:00,52.04,52.05,51.93,51.97,46300.0,28.5926,28.5981,28.5322,28.5542,46300.0
2010-06-21 11:20:00,51.95,51.97,51.78,51.91,60100.0,28.5432,28.5542,28.4498,28.5212,60100.0
2010-06-21 11:30:00,51.9,51.96,51.85,51.85,18100.0,28.5157,28.5487,28.4883,28.4883,18100.0
2010-06-21 11:40:00,51.84,51.84,51.69,51.69,32100.0,28.4828,28.4828,28.4003,28.4003,32100.0
2010-06-21 11:50:00,51.69,51.9,51.66,51.9,69100.0,28.4003,28.5157,28.3839,28.5157,69100.0
2010-06-21 12:00:00,51.9,51.91,51.76,51.9,37400.0,28.5157,28.5212,28.4388,28.5157,37400.0
2010-06-21 12:10:00,51.88,51.9,51.78,51.78,26100.0,28.5047,28.5157,28.4498,28.4498,26100.0
2010-06-21 12:20:00,51.77,51.77,51.66,51.68,34600.0,28.4443,28.4443,28.3839,28.3949,34600.0
2010-06-21 12:30:00,51.69,51.7,51.61,51.66,36500.0,28.4003,28.4058,28.3564,28.3839,36500.0
2010-06-21 12:40:00,51.67,51.7,51.64,51.7,43900.0,28.3894,28.4058,28.3729,28.4058,43900.0
2010-06-21 12:50:00,51.7,51.71,51.59,51.68,62600.0,28.4058,28.4113,28.3454,28.3949,62600.0
2010-06-21 13:00:00,51.68,51.7,51.6,51.68,62000.0,28.3949,28.4058,28.3509,28.3949,62000.0
2010-06-21 13:10:00,51.68,51.8,51.67,51.71,36600.0,28.3949,28.4608,28.3894,28.4113,36600.0
2010-06-21 13:20:00,51.72,51.74,51.64,51.67,24600.0,28.4168,28.4278,28.3729,28.3894,24600.0
2010-06-21 13:30:00,51.66,51.68,51.53,51.54,53700.0,28.3839,28.3949,28.3124,28.3179,53700.0
2010-06-21 13:40:00,51.53,51.58,51.45,51.52,62000.0,28.3124,28.3399,28.2685,28.3069,62000.0
2010-06-21 13:50:00,51.53,51.6,51.47,51.47,47700.0,28.3124,28.3509,28.2795,28.2795,47700.0
2010-06-21 14:00:00,51.47,51.59,51.47,51.58,59200.0,28.2795,28.3454,28.2795,28.3399,59200.0
2010-06-21 14:10:00,51.58,51.78,51.58,51.69,53800.0,28.3399,28.4498,28.3399,28.4003,53800.0
2010-06-21 14:20:00,51.69,51.76,51.59,51.61,46500.0,28.4003,28.4388,28.3454,28.3564,46500.0
2010-06-21 14:30:00,51.64,51.68,51.61,51.64,65600.0,28.3729,28.3949,28.3564,28.3729,65600.0
2010-06-21 14:40:00,51.62,51.66,51.54,51.54,38900.0,28.3619,28.3839,28.3179,28.3179,38900.0
2010-06-21 14:50:00,51.55,51.57,51.4,51.42,82200.0,28.3234,28.3344,28.241,28.252,82200.0
2010-06-21 15:00:00,51.42,51.51,51.3,51.33,108900.0,28.252,28.3014,28.1861,28.2025,108900.0
2010-06-21 15:10:00,51.33,51.34,51.01,51.02,177200.0,28.2025,28.208,28.0267,28.0322,177200.0
2010-06-21 15:20:00,51.01,51.14,50.93,50.96,184600.0,28.0267,28.0982,27.9828,27.9993,184600.0
2010-06-21 15:30:00,50.96,51.03,50.84,50.95,108700.0,27.9993,28.0377,27.9333,27.9938,108700.0
2010-06-21 15:40:00,50.93,50.93,50.68,50.89,175200.0,27.9828,27.9828,27.8454,27.9608,175200.0
2010-06-21 15:50:00,50.9,50.95,50.81,50.88,166200.0,27.9663,27.9938,27.9168,27.9553,166200.0
2010-06-22 09:30:00,50.97,51.1,50.84,50.9,153900.0,28.0048,28.0762,27.9333,27.9663,153900.0
2010-06-22 09:40:00,50.94,51.18,50.89,51.07,82000.0,27.9883,28.1201,27.9608,28.0597,82000.0
2010-06-22 09:50:00,51.09,51.13,51.05,51.07,66200.0,28.0707,28.0927,28.0487,28.0597,66200.0
2010-06-22 10:00:00,51.05,51.08,50.72,50.89,121100.0,28.0487,28.0652,27.8674,27.9608,121100.0
2010-06-22 10:10:00,50.89,50.93,50.6,50.6,74100.0,27.9608,27.9828,27.8015,27.8015,74100.0
2010-06-22 10:20:00,50.6,50.66,50.53,50.61,96200.0,27.8015,27.8344,27.763,27.807,96200.0
2010-06-22 10:30:00,50.61,50.61,50.39,50.47,119100.0,27.807,27.807,27.6861,27.73,119100.0
2010-06-22 10:40:00,50.46,50.55,50.46,50.46,34300.0,27.7245,27.774,27.7245,27.7245,34300.0
2010-06-22 10:50:00,50.45,50.55,50.42,50.46,60900.0,27.719,27.774,27.7026,27.7245,60900.0
2010-06-22 11:00:00,50.48,50.49,50.27,50.36,56400.0,27.7355,27.741,27.6201,27.6696,56400.0
2010-06-22 11:10:00,50.37,50.47,50.34,50.37,49900.0,27.6751,27.73,27.6586,27.6751,49900.0
2010-06-22 11:20:00,50.35,50.46,50.31,50.43,47200.0,27.6641,27.7245,27.6421,27.7081,47200.0
2010-06-22 11:30:00,50.43,50.72,50.41,50.66,48000.0,27.7081,27.8674,27.6971,27.8344,48000.0
2010-06-22 11:40:00,50.65,50.65,50.54,50.59,34900.0,27.8289,27.8289,27.7685,27.796,34900.0
2010-06-22 11:50:00,50.6,50.66,50.38,50.46,36600.0,27.8015,27.8344,27.6806,27.7245,36600.0
2010-06-22 12:00:00,50.45,50.5,50.38,50.49,30100.0,27.719,27.7465,27.6806,27.741,30100.0
2010-06-22 12:10:00,50.49,50.52,50.38,50.49,38300.0,27.741,27.7575,27.6806,27.741,38300.0
2010-06-22 12:20:00,50.5,50.57,50.4,50.4,22800.0,27.7465,27.785,27.6916,27.6916,22800.0
2010-06-22 12:30:00,50.4,50.44,50.3,50.32,38500.0,27.6916,27.7136,27.6366,27.6476,38500.0
2010-06-22 12:40:00,50.33,50.43,50.33,50.42,18800.0,27.6531,27.7081,27.6531,27.7026,18800.0
2010-06-22 12:50:00,50.41,50.49,50.37,50.48,33100.0,27.6971,27.741,27.6751,27.7355,33100.0
2010-06-22 13:00:00,50.43,50.51,50.4,50.49,17300.0,27.7081,27.752,27.6916,27.741,17300.0
2010-06-22 13:10:00,50.48,50.48,50.39,50.43,26200.0,27.7355,27.7355,27.6861,27.7081,26200.0
2010-06-22 13:20:00,50.43,50.43,50.27,50.33,52000.0,27.7081,27.7081,27.6201,27.6531,52000.0
2010-06-22 13:30:00,50.33,50.33,50.23,50.29,38600.0,27.6531,27.6531,27.5982,27.6311,38600.0
2010-06-22 13:40:00,50.29,50.43,50.29,50.4,40400.0,27.6311,27.7081,27.6311,27.6916,40400.0
2010-06-22 13:50:00,50.4,50.41,50.26,50.29,51400.0,27.6916,27.6971,27.6147,27.6311,51400.0
2010-06-22 14:00:00,50.29,50.29,50.09,50.13,53400.0,27.6311,27.6311,27.5212,27.5432,53400.0
2010-06-22 14:10:00,50.1,50.21,50.08,50.17,35700.0,27.5267,27.5872,27.5158,27.5652,35700.0
2010-06-22 14:20:00,50.14,50.18,50.06,50.09,49700.0,27.5487,27.5707,27.5048,27.5212,49700.0
2010-06-22 14:30:00,50.1,50.15,50.03,50.07,64800.0,27.5267,27.5542,27.4883,27.5103,64800.0
2010-06-22 14:40:00,50.06,50.06,49.72,49.73,154000.0,27.5048,27.5048,27.318,27.3235,154000.0
2010-06-22 14:50:00,49.72,49.76,49.29,49.41,340400.0,27.318,27.3399,27.0817,27.1476,340400.0
2010-06-22 15:00:00,49.43,49.62,49.37,49.46,202600.0,27.1586,27.263,27.1257,27.1751,202600.0
2010-06-22 15:10:00,49.45,49.59,49.4,49.58,92400.0,27.1696,27.2465,27.1421,27.241,92400.0
2010-06-22 15:20:00,49.56,49.57,49.28,49.35,152100.0,27.23,27.2355,27.0762,27.1147,152100.0
2010-06-22 15:30:00,49.35,49.45,49.19,49.45,151100.0,27.1147,27.1696,27.0268,27.1696,151100.0
2010-06-22 15:40:00,49.44,49.64,49.29,49.6,213300.0,27.1641,27.274,27.0817,27.252,213300.0
2010-06-22 15:50:00,49.58,49.63,49.19,49.28,194100.0,27.241,27.2685,27.0268,27.0762,194100.0
2010-06-23 09:30:00,49.26,49.61,49.18,49.57,118800.0,27.0652,27.2575,27.0213,27.2355,118800.0
2010-06-23 09:40:00,49.55,49.57,49.14,49.22,134300.0,27.2246,27.2355,26.9993,27.0432,134300.0
2010-06-23 09:50:00,49.21,49.45,49.16,49.39,86200.0,27.0377,27.1696,27.0103,27.1366,86200.0
2010-06-23 10:00:00,49.41,49.41,48.61,48.81,248200.0,27.1476,27.1476,26.7081,26.818,248200.0
2010-06-23 10:10:00,48.8,48.94,48.68,48.91,111000.0,26.8125,26.8894,26.7465,26.8729,111000.0
2010-06-23 10:20:00,48.9,48.9,48.56,48.57,87800.0,26.8674,26.8674,26.6806,26.6861,87800.0
2010-06-23 10:30:00,48.57,48.83,48.52,48.71,69500.0,26.6861,26.829,26.6586,26.763,69500.0
2010-06-23 10:40:00,48.72,48.86,48.65,48.86,72700.0,26.7685,26.8454,26.7301,26.8454,72700.0
2010-06-23 10:50:00,48.85,49.03,48.84,48.93,74200.0,26.8399,26.9388,26.8345,26.8839,74200.0
2010-06-23 11:00:00,48.94,48.99,48.87,48.96,53300.0,26.8894,26.9169,26.8509,26.9004,53300.0
2010-06-23 11:10:00,48.98,49.06,48.85,49.04,64100.0,26.9114,26.9553,26.8399,26.9443,64100.0
2010-06-23 11:20:00,49.06,49.16,49.03,49.11,46900.0,26.9553,27.0103,26.9388,26.9828,46900.0
2010-06-23 11:30:00,49.12,49.16,49.08,49.13,23300.0,26.9883,27.0103,26.9663,26.9938,23300.0
2010-06-23 11:40:00,49.13,49.42,49.13,49.22,97200.0,26.9938,27.1531,26.9938,27.0432,97200.0
2010-06-23 11:50:00,49.21,49.3,49.1,49.21,52400.0,27.0377,27.0872,26.9773,27.0377,52400.0
2010-06-23 12:00:00,49.21,49.36,49.19,49.32,19200.0,27.0377,27.1202,27.0268,27.0982,19200.0
2010-06-23 12:10:00,49.29,49.3,49.11,49.26,29000.0,27.0817,27.0872,26.9828,27.0652,29000.0
2010-06-23 12:20:00,49.28,49.28,49.12,49.16,20700.0,27.0762,27.0762,26.9883,27.0103,20700.0
2010-06-23 12:30:00,49.17,49.29,49.11,49.2,30400.0,27.0158,27.0817,26.9828,27.0322,30400.0
2010-06-23 12:40:00,49.21,49.48,49.21,49.45,51800.0,27.0377,27.1861,27.0377,27.1696,51800.0
2010-06-23 12:50:00,49.44,49.45,49.33,49.41,31700.0,27.1641,27.1696,27.1037,27.1476,31700.0
2010-06-23 13:00:00,49.43,49.56,49.35,49.49,66600.0,27.1586,27.23,27.1147,27.1916,66600.0
2010-06-23 13:10:00,49.49,49.52,49.38,49.44,47400.0,27.1916,27.2081,27.1311,27.1641,47400.0
2010-06-23 13:20:00,49.43,49.48,49.37,49.47,25500.0,27.1586,27.1861,27.1257,27.1806,25500.0
2010-06-23 13:30:00,49.48,49.66,49.45,49.65,60900.0,27.1861,27.285,27.1696,27.2795,60900.0
2010-06-23 13:40:00,49.66,49.75,49.56,49.64,83700.0,27.285,27.3344,27.23,27.274,83700.0
2010-06-23 13:50:00,49.64,49.74,49.63,49.69,31100.0,27.274,27.3289,27.2685,27.3015,31100.0
2010-06-23 14:00:00,49.69,49.75,49.63,49.65,36800.0,27.3015,27.3344,27.2685,27.2795,36800.0
2010-06-23 14:10:00,49.65,49.67,49.44,49.53,53800.0,27.2795,27.2905,27.1641,27.2136,53800.0
2010-06-23 14:20:00,49.52,49.63,49.35,49.62,62300.0,27.2081,27.2685,27.1147,27.263,62300.0
2010-06-23 14:30:00,49.63,50.03,49.63,49.86,132100.0,27.2685,27.4883,27.2685,27.3949,132100.0
2010-06-23 14:40:00,49.86,49.88,49.56,49.6,108500.0,27.3949,27.4059,27.23,27.252,108500.0
2010-06-23 14:50:00,49.6,49.68,49.44,49.48,113300.0,27.252,27.296,27.1641,27.1861,113300.0
2010-06-23 15:00:00,49.51,49.65,49.15,49.21,86100.0,27.2026,27.2795,27.0048,27.0377,86100.0
2010-06-23 15:10:00,49.22,49.4,49.2,49.31,76300.0,27.0432,27.1421,27.0322,27.0927,76300.0
2010-06-23 15:20:00,49.29,49.6,49.26,49.5,90800.0,27.0817,27.252,27.0652,27.1971,90800.0
2010-06-23 15:30:00,49.52,49.62,49.37,49.62,51000.0,27.2081,27.263,27.1257,27.263,51000.0
2010-06-23 15:40:00,49.6,49.7,49.46,49.57,66800.0,27.252,27.307,27.1751,27.2355,66800.0
2010-06-23 15:50:00,49.56,49.59,49.43,49.45,210100.0,27.23,27.2465,27.1586,27.1696,210100.0
2010-06-24 09:30:00,48.65,48.82,48.53,48.54,131100.0,26.9882,27.0825,26.9216,26.9271,131100.0
2010-06-24 09:40:00,48.5,48.59,48.4,48.42,103500.0,26.905,26.9549,26.8495,26.8606,103500.0
2010-06-24 09:50:00,48.38,48.39,48.09,48.17,93700.0,26.8384,26.8439,26.6775,26.7219,93700.0
2010-06-24 10:00:00,48.16,48.44,48.16,48.39,123800.0,26.7163,26.8717,26.7163,26.8439,123800.0
2010-06-24 10:10:00,48.39,48.41,48.11,48.23,141100.0,26.8439,26.855,26.6886,26.7552,141100.0
2010-06-24 10:20:00,48.23,48.36,48.18,48.25,75700.0,26.7552,26.8273,26.7274,26.7663,75700.0
2010-06-24 10:30:00,48.25,48.25,47.95,48.2,125400.0,26.7663,26.7663,26.5998,26.7385,125400.0
2010-06-24 10:40:00,48.2,48.2,47.93,48.15,58800.0,26.7385,26.7385,26.5887,26.7108,58800.0
2010-06-24 10:50:00,48.14,48.16,47.85,48.15,64200.0,26.7052,26.7163,26.5444,26.7108,64200.0
2010-06-24 11:00:00,48.14,48.14,47.8,47.97,73600.0,26.7052,26.7052,26.5166,26.6109,73600.0
2010-06-24 11:10:00,47.97,48.13,47.91,48.01,63600.0,26.6109,26.6997,26.5777,26.6331,63600.0
2010-06-24 11:20:00,47.96,48.13,47.86,48.02,27900.0,26.6054,26.6997,26.5499,26.6387,27900.0
2010-06-24 11:30:00,48.02,48.23,48.01,48.23,30200.0,26.6387,26.7552,26.6331,26.7552,30200.0
2010-06-24 11:40:00,48.24,48.42,48.21,48.41,34600.0,26.7607,26.8606,26.7441,26.855,34600.0
2010-06-24 11:50:00,48.42,48.44,48.26,48.28,64900.0,26.8606,26.8717,26.7718,26.7829,64900.0
2010-06-24 12:00:00,48.29,48.52,48.29,48.4,46800.0,26.7885,26.916,26.7885,26.8495,46800.0
2010-06-24 12:10:00,48.4,48.41,48.22,48.22,47200.0,26.8495,26.855,26.7496,26.7496,47200.0
2010-06-24 12:20:00,48.23,48.35,48.18,48.22,30900.0,26.7552,26.8217,26.7274,26.7496,30900.0
2010-06-24 12:30:00,48.21,48.22,48.14,48.18,12100.0,26.7441,26.7496,26.7052,26.7274,12100.0
2010-06-24 12:40:00,48.18,48.28,48.12,48.27,37000.0,26.7274,26.7829,26.6941,26.7774,37000.0
2010-06-24 12:50:00,48.26,48.33,48.25,48.3,17600.0,26.7718,26.8106,26.7663,26.794,17600.0
2010-06-24 13:00:00,48.32,48.45,48.17,48.38,52100.0,26.8051,26.8772,26.7219,26.8384,52100.0
2010-06-24 13:10:00,48.4,48.72,48.4,48.62,101400.0,26.8495,27.027,26.8495,26.9715,101400.0
2010-06-24 13:20:00,48.6,48.6,48.37,48.38,27700.0,26.9604,26.9604,26.8328,26.8384,27700.0
2010-06-24 13:30:00,48.39,48.77,48.39,48.65,54600.0,26.8439,27.0547,26.8439,26.9882,54600.0
2010-06-24 13:40:00,48.64,48.82,48.5,48.8,48600.0,26.9826,27.0825,26.905,27.0714,48600.0
2010-06-24 13:50:00,48.8,48.85,48.75,48.79,88000.0,27.0714,27.0991,27.0436,27.0658,88000.0
2010-06-24 14:00:00,48.8,48.83,48.7,48.72,61700.0,27.0714,27.088,27.0159,27.027,61700.0
2010-06-24 14:10:00,48.72,48.72,48.54,48.57,35400.0,27.027,27.027,26.9271,26.9438,35400.0
2010-06-24 14:20:00,48.58,48.61,48.46,48.53,35300.0,26.9493,26.966,26.8828,26.9216,35300.0
2010-06-24 14:30:00,48.53,48.53,48.25,48.37,58800.0,26.9216,26.9216,26.7663,26.8328,58800.0
2010-06-24 14:40:00,48.36,48.4,48.18,48.22,77200.0,26.8273,26.8495,26.7274,26.7496,77200.0
2010-06-24 14:50:00,48.21,48.24,47.97,48.07,138100.0,26.7441,26.7607,26.6109,26.6664,138100.0
2010-06-24 15:00:00,48.06,48.24,48.03,48.06,55900.0,26.6609,26.7607,26.6442,26.6609,55900.0
2010-06-24 15:10:00,48.09,48.14,47.93,48.02,142300.0,26.6775,26.7052,26.5887,26.6387,142300.0
2010-06-24 15:20:00,48.01,48.28,48.01,48.17,111500.0,26.6331,26.7829,26.6331,26.7219,111500.0
2010-06-24 15:30:00,48.15,48.26,47.99,48.1,102900.0,26.7108,26.7718,26.622,26.6831,102900.0
2010-06-24 15:40:00,48.08,48.13,47.85,47.9,183300.0,26.672,26.6997,26.5444,26.5721,183300.0
2010-06-24 15:50:00,47.91,47.96,47.79,47.88,316800.0,26.5777,26.6054,26.5111,26.561,316800.0
2010-06-25 09:30:00,48.15,48.26,47.89,48.05,129100.0,26.7108,26.7718,26.5666,26.6553,129100.0
2010-06-25 09:40:00,48.04,48.22,47.97,48.08,77900.0,26.6498,26.7496,26.6109,26.672,77900.0
2010-06-25 09:50:00,48.07,48.08,47.83,48.05,190300.0,26.6664,26.672,26.5333,26.6553,190300.0
2010-06-25 10:00:00,48.06,48.34,48.05,48.27,98200.0,26.6609,26.8162,26.6553,26.7774,98200.0
2010-06-25 10:10:00,48.27,48.35,48.01,48.01,61900.0,26.7774,26.8217,26.6331,26.6331,61900.0
2010-06-25 10:20:00,48.03,48.22,48.01,48.2,60200.0,26.6442,26.7496,26.6331,26.7385,60200.0
2010-06-25 10:30:00,48.18,48.25,48.04,48.16,73200.0,26.7274,26.7663,26.6498,26.7163,73200.0
2010-06-25 10:40:00,48.15,48.49,48.15,48.39,80900.0,26.7108,26.8994,26.7108,26.8439,80900.0
2010-06-25 10:50:00,48.39,48.41,48.05,48.14,92500.0,26.8439,26.855,26.6553,26.7052,92500.0
2010-06-25 11:00:00,48.12,48.47,48.12,48.44,79300.0,26.6941,26.8883,26.6941,26.8717,79300.0
2010-06-25 11:10:00,48.44,48.54,48.33,48.51,83900.0,26.8717,26.9271,26.8106,26.9105,83900.0
2010-06-25 11:20:00,48.5,48.73,48.41,48.66,108800.0,26.905,27.0325,26.855,26.9937,108800.0
2010-06-25 11:30:00,48.68,48.84,48.62,48.64,84800.0,27.0048,27.0936,26.9715,26.9826,84800.0
2010-06-25 11:40:00,48.65,48.79,48.55,48.78,76100.0,26.9882,27.0658,26.9327,27.0603,76100.0
2010-06-25 11:50:00,48.8,48.97,48.78,48.82,47500.0,27.0714,27.1657,27.0603,27.0825,47500.0
2010-06-25 12:00:00,48.8,48.84,48.72,48.84,48300.0,27.0714,27.0936,27.027,27.0936,48300.0
2010-06-25 12:10:00,48.83,48.85,48.62,48.77,58000.0,27.088,27.0991,26.9715,27.0547,58000.0
2010-06-25 12:20:00,48.77,48.88,48.73,48.85,161000.0,27.0547,27.1158,27.0325,27.0991,161000.0
2010-06-25 12:30:00,48.85,48.98,48.61,48.93,162500.0,27.0991,27.1712,26.966,27.1435,162500.0
2010-06-25 12:40:00,48.93,49.06,48.92,48.94,79000.0,27.1435,27.2156,27.1379,27.149,79000.0
2010-06-25 12:50:00,48.93,48.93,48.62,48.77,51800.0,27.1435,27.1435,26.9715,27.0547,51800.0
2010-06-25 13:00:00,48.78,49.05,48.69,49.05,52000.0,27.0603,27.2101,27.0104,27.2101,52000.0
2010-06-25 13:10:00,49.04,49.14,48.91,49.1,147600.0,27.2045,27.26,27.1324,27.2378,147600.0
2010-06-25 13:20:00,49.12,49.3,49.1,49.3,71000.0,27.2489,27.3487,27.2378,27.3487,71000.0
2010-06-25 13:30:00,49.31,49.38,49.16,49.18,119300.0,27.3543,27.3931,27.2711,27.2822,119300.0
2010-06-25 13:40:00,49.21,49.24,49.07,49.13,51200.0,27.2988,27.3155,27.2212,27.2544,51200.0
2010-06-25 13:50:00,49.13,49.25,49.06,49.24,56000.0,27.2544,27.321,27.2156,27.3155,56000.0
2010-06-25 14:00:00,49.24,49.27,49.02,49.06,62900.0,27.3155,27.3321,27.1934,27.2156,62900.0
2010-06-25 14:10:00,49.07,49.19,49.06,49.18,53200.0,27.2212,27.2877,27.2156,27.2822,53200.0
2010-06-25 14:20:00,49.18,49.19,49.01,49.07,88600.0,27.2822,27.2877,27.1879,27.2212,88600.0
2010-06-25 14:30:00,49.07,49.14,48.97,49.12,85400.0,27.2212,27.26,27.1657,27.2489,85400.0
2010-06-25 14:40:00,49.14,49.22,49.04,49.14,68000.0,27.26,27.3044,27.2045,27.26,68000.0
2010-06-25 14:50:00,49.12,49.2,49.03,49.1,45500.0,27.2489,27.2933,27.199,27.2378,45500.0
2010-06-25 15:00:00,49.09,49.11,48.95,49.05,113000.0,27.2322,27.2433,27.1546,27.2101,113000.0
2010-06-25 15:10:00,49.06,49.08,48.67,48.79,126600.0,27.2156,27.2267,26.9993,27.0658,126600.0
2010-06-25 15:20:00,48.79,48.93,48.76,48.92,63400.0,27.0658,27.1435,27.0492,27.1379,63400.0
2010-06-25 15:30:00,48.92,49.11,48.83,49.1,107000.0,27.1379,27.2433,27.088,27.2378,107000.0
2010-06-25 15:40:00,49.1,49.22,48.91,49.22,204800.0,27.2378,27.3044,27.1324,27.3044,204800.0
2010-06-25 15:50:00,49.23,49.23,48.94,49.17,200400.0,27.3099,27.3099,27.149,27.2766,200400.0
2010-06-28 09:30:00,49.35,49.39,49.02,49.2,178500.0,27.3765,27.3987,27.1934,27.2933,178500.0
2010-06-28 09:40:00,49.22,49.23,48.79,48.82,75200.0,27.3044,27.3099,27.0658,27.0825,75200.0
2010-06-28 09:50:00,48.84,48.92,48.69,48.87,81700.0,27.0936,27.1379,27.0104,27.1102,81700.0
2010-06-28 10:00:00,48.89,49.04,48.7,48.71,142400.0,27.1213,27.2045,27.0159,27.0214,142400.0
2010-06-28 10:10:00,48.72,48.86,48.71,48.77,46600.0,27.027,27.1047,27.0214,27.0547,46600.0
2010-06-28 10:20:00,48.79,48.94,48.75,48.77,55000.0,27.0658,27.149,27.0436,27.0547,55000.0
2010-06-28 10:30:00,48.8,48.86,48.63,48.71,60400.0,27.0714,27.1047,26.9771,27.0214,60400.0
2010-06-28 10:40:00,48.72,48.9,48.71,48.82,42900.0,27.027,27.1268,27.0214,27.0825,42900.0
2010-06-28 10:50:00,48.81,48.87,48.76,48.85,46100.0,27.0769,27.1102,27.0492,27.0991,46100.0
2010-06-28 11:00:00,48.87,48.93,48.81,48.85,39600.0,27.1102,27.1435,27.0769,27.0991,39600.0
2010-06-28 11:10:00,48.85,48.88,48.69,48.71,54200.0,27.0991,27.1158,27.0104,27.0214,54200.0
2010-06-28 11:20:00,48.71,48.94,48.69,48.9,76100.0,27.0214,27.149,27.0104,27.1268,76100.0
2010-06-28 11:30:00,48.91,49.04,48.91,48.96,59900.0,27.1324,27.2045,27.1324,27.1601,59900.0
2010-06-28 11:40:00,48.96,49.08,48.94,49.02,41200.0,27.1601,27.2267,27.149,27.1934,41200.0
2010-06-28 11:50:00,49.01,49.02,48.78,48.83,28300.0,27.1879,27.1934,27.0603,27.088,28300.0
2010-06-28 12:00:00,48.82,48.9,48.76,48.82,23200.0,27.0825,27.1268,27.0492,27.0825,23200.0
2010-06-28 12:10:00,48.8,48.91,48.76,48.81,63500.0,27.0714,27.1324,27.0492,27.0769,63500.0
2010-06-28 12:20:00,48.83,48.89,48.71,48.86,62900.0,27.088,27.1213,27.0214,27.1047,62900.0
2010-06-28 12:30:00,48.84,48.86,48.73,48.73,30200.0,27.0936,27.1047,27.0325,27.0325,30200.0
2010-06-28 12:40:00,48.74,48.95,48.71,48.95,63600.0,27.0381,27.1546,27.0214,27.1546,63600.0
2010-06-28 12:50:00,48.93,48.93,48.81,48.89,38300.0,27.1435,27.1435,27.0769,27.1213,38300.0
2010-06-28 13:00:00,48.88,48.89,48.66,48.66,39300.0,27.1158,27.1213,26.9937,26.9937,39300.0
2010-06-28 13:10:00,48.65,48.65,48.4,48.41,57400.0,26.9882,26.9882,26.8495,26.855,57400.0
2010-06-28 13:20:00,48.42,48.52,48.4,48.48,45800.0,26.8606,26.916,26.8495,26.8939,45800.0
2010-06-28 13:30:00,48.48,48.48,48.39,48.47,37100.0,26.8939,26.8939,26.8439,26.8883,37100.0
2010-06-28 13:40:00,48.45,48.58,48.44,48.58,15600.0,26.8772,26.9493,26.8717,26.9493,15600.0
2010-06-28 13:50:00,48.6,48.67,48.58,48.63,24600.0,26.9604,26.9993,26.9493,26.9771,24600.0
2010-06-28 14:00:00,48.63,48.67,48.56,48.67,75400.0,26.9771,26.9993,26.9382,26.9993,75400.0
2010-06-28 14:10:00,48.7,48.74,48.63,48.63,12500.0,27.0159,27.0381,26.9771,26.9771,12500.0
2010-06-28 14:20:00,48.61,48.71,48.6,48.63,33400.0,26.966,27.0214,26.9604,26.9771,33400.0
2010-06-28 14:30:00,48.61,48.76,48.6,48.71,71400.0,26.966,27.0492,26.9604,27.0214,71400.0
2010-06-28 14:40:00,48.71,48.84,48.7,48.8,53600.0,27.0214,27.0936,27.0159,27.0714,53600.0
2010-06-28 14:50:00,48.82,48.92,48.71,48.91,34000.0,27.0825,27.1379,27.0214,27.1324,34000.0
2010-06-28 15:00:00,48.92,49.01,48.9,48.93,49500.0,27.1379,27.1879,27.1268,27.1435,49500.0
2010-06-28 15:10:00,48.93,48.96,48.81,48.92,113900.0,27.1435,27.1601,27.0769,27.1379,113900.0
2010-06-28 15:20:00,48.9,48.9,48.69,48.74,35700.0,27.1268,27.1268,27.0104,27.0381,35700.0
2010-06-28 15:30:00,48.73,48.81,48.67,48.75,108600.0,27.0325,27.0769,26.9993,27.0436,108600.0
2010-06-28 15:40:00,48.75,48.89,48.69,48.85,95700.0,27.0436,27.1213,27.0104,27.0991,95700.0
2010-06-28 15:50:00,48.84,48.84,48.54,48.58,163800.0,27.0936,27.0936,26.9271,26.9493,163800.0
2010-06-29 09:30:00,47.85,47.86,47.61,47.65,148900.0,26.5444,26.5499,26.4112,26.4334,148900.0
2010-06-29 09:40:00,47.65,47.73,47.48,47.52,127700.0,26.4334,26.4778,26.3391,26.3613,127700.0
2010-06-29 09:50:00,47.53,47.67,47.44,47.65,142300.0,26.3669,26.4445,26.3169,26.4334,142300.0
2010-06-29 10:00:00,47.61,47.63,47.28,47.49,302200.0,26.4112,26.4223,26.2282,26.3447,302200.0
2010-06-29 10:10:00,47.5,47.63,47.36,47.44,114600.0,26.3502,26.4223,26.2725,26.3169,114600.0
2010-06-29 10:20:00,47.43,47.43,47.1,47.1,304800.0,26.3114,26.3114,26.1283,26.1283,304800.0
2010-06-29 10:30:00,47.1,47.48,47.08,47.46,148600.0,26.1283,26.3391,26.1172,26.328,148600.0
2010-06-29 10:40:00,47.48,47.5,47.38,47.48,60400.0,26.3391,26.3502,26.2836,26.3391,60400.0
2010-06-29 10:50:00,47.49,47.68,47.39,47.67,89600.0,26.3447,26.4501,26.2892,26.4445,89600.0
2010-06-29 11:00:00,47.69,47.69,47.39,47.62,48800.0,26.4556,26.4556,26.2892,26.4168,48800.0
2010-06-29 11:10:00,47.62,47.87,47.61,47.63,196400.0,26.4168,26.5555,26.4112,26.4223,196400.0
2010-06-29 11:20:00,47.66,47.71,47.51,47.56,91100.0,26.439,26.4667,26.3558,26.3835,91100.0
2010-06-29 11:30:00,47.55,47.59,47.44,47.57,81100.0,26.3779,26.4001,26.3169,26.389,81100.0
2010-06-29 11:40:00,47.56,47.62,47.49,47.57,76800.0,26.3835,26.4168,26.3447,26.389,76800.0
2010-06-29 11:50:00,47.58,47.68,47.44,47.5,64600.0,26.3946,26.4501,26.3169,26.3502,64600.0
2010-06-29 12:00:00,47.51,47.52,47.3,47.46,68400.0,26.3558,26.3613,26.2393,26.328,68400.0
2010-06-29 12:10:00,47.45,47.64,47.3,47.45,66900.0,26.3225,26.4279,26.2393,26.3225,66900.0
2010-06-29 12:20:00,47.46,47.65,47.36,47.45,61600.0,26.328,26.4334,26.2725,26.3225,61600.0
2010-06-29 12:30:00,47.43,47.54,47.4,47.41,42400.0,26.3114,26.3724,26.2947,26.3003,42400.0
2010-06-29 12:40:00,47.41,47.53,47.39,47.52,36600.0,26.3003,26.3669,26.2892,26.3613,36600.0
2010-06-29 12:50:00,47.52,47.52,47.4,47.41,26200.0,26.3613,26.3613,26.2947,26.3003,26200.0
2010-06-29 13:00:00,47.41,47.48,47.33,47.45,52400.0,26.3003,26.3391,26.2559,26.3225,52400.0
2010-06-29 13:10:00,47.45,47.45,47.31,47.31,31600.0,26.3225,26.3225,26.2448,26.2448,31600.0
2010-06-29 13:20:00,47.33,47.36,47.24,47.36,55600.0,26.2559,26.2725,26.206,26.2725,55600.0
2010-06-29 13:30:00,47.34,47.36,47.11,47.13,173200.0,26.2615,26.2725,26.1339,26.145,173200.0
2010-06-29 13:40:00,47.13,47.34,47.11,47.24,100900.0,26.145,26.2615,26.1339,26.206,100900.0
2010-06-29 13:50:00,47.26,47.34,47.15,47.28,77400.0,26.2171,26.2615,26.1561,26.2282,77400.0
2010-06-29 14:00:00,47.28,47.4,47.17,47.37,105700.0,26.2282,26.2947,26.1671,26.2781,105700.0
2010-06-29 14:10:00,47.38,47.45,47.36,47.41,83400.0,26.2836,26.3225,26.2725,26.3003,83400.0
2010-06-29 14:20:00,47.4,47.47,47.31,47.33,133500.0,26.2947,26.3336,26.2448,26.2559,133500.0
2010-06-29 14:30:00,47.33,47.34,47.21,47.25,143400.0,26.2559,26.2615,26.1893,26.2115,143400.0
2010-06-29 14:40:00,47.25,47.3,47.15,47.19,147400.0,26.2115,26.2393,26.1561,26.1782,147400.0
2010-06-29 14:50:00,47.17,47.31,47.09,47.11,123600.0,26.1671,26.2448,26.1228,26.1339,123600.0
2010-06-29 15:00:00,47.12,47.19,47.04,47.04,92100.0,26.1394,26.1782,26.095,26.095,92100.0
2010-06-29 15:10:00,47.04,47.15,46.97,46.97,95100.0,26.095,26.1561,26.0562,26.0562,95100.0
2010-06-29 15:20:00,46.98,47.01,46.8,46.86,148700.0,26.0617,26.0784,25.9619,25.9952,148700.0
2010-06-29 15:30:00,46.84,47.08,46.78,46.96,141000.0,25.9841,26.1172,25.9508,26.0506,141000.0
2010-06-29 15:40:00,46.94,47.02,46.6,46.67,179200.0,26.0396,26.0839,25.8509,25.8898,179200.0
2010-06-29 15:50:00,46.67,47.06,46.64,46.98,517900.0,25.8898,26.1061,25.8731,26.0617,517900.0
2010-06-30 09:30:00,47.06,47.19,46.8,47.12,263100.0,26.1061,26.1782,25.9619,26.1394,263100.0
2010-06-30 09:40:00,47.14,47.65,47.14,47.41,130900.0,26.1505,26.4334,26.1505,26.3003,130900.0
2010-06-30 09:50:00,47.4,47.56,47.28,47.28,50400.0,26.2947,26.3835,26.2282,26.2282,50400.0
2010-06-30 10:00:00,47.29,47.53,47.23,47.41,58500.0,26.2337,26.3669,26.2004,26.3003,58500.0
2010-06-30 10:10:00,47.39,47.46,47.27,47.36,64500.0,26.2892,26.328,26.2226,26.2725,64500.0
2010-06-30 10:20:00,47.37,47.38,47.17,47.23,99000.0,26.2781,26.2836,26.1671,26.2004,99000.0
2010-06-30 10:30:00,47.22,47.57,47.21,47.56,116700.0,26.1949,26.389,26.1893,26.3835,116700.0
2010-06-30 10:40:00,47.58,47.59,47.33,47.52,81900.0,26.3946,26.4001,26.2559,26.3613,81900.0
2010-06-30 10:50:00,47.51,47.57,47.34,47.35,68800.0,26.3558,26.389,26.2615,26.267,68800.0
2010-06-30 11:00:00,47.36,47.52,47.27,47.34,103100.0,26.2725,26.3613,26.2226,26.2615,103100.0
2010-06-30 11:10:00,47.34,47.57,47.34,47.46,84900.0,26.2615,26.389,26.2615,26.328,84900.0
2010-06-30 11:20:00,47.45,47.47,47.3,47.3,185300.0,26.3225,26.3336,26.2393,26.2393,185300.0
2010-06-30 11:30:00,47.3,47.53,47.3,47.49,72100.0,26.2393,26.3669,26.2393,26.3447,72100.0
2010-06-30 11:40:00,47.5,47.61,47.5,47.57,85700.0,26.3502,26.4112,26.3502,26.389,85700.0
2010-06-30 11:50:00,47.58,47.71,47.47,47.47,75000.0,26.3946,26.4667,26.3336,26.3336,75000.0
2010-06-30 12:00:00,47.46,47.52,47.39,47.42,40700.0,26.328,26.3613,26.2892,26.3058,40700.0
2010-06-30 12:10:00,47.4,47.54,47.39,47.53,24900.0,26.2947,26.3724,26.2892,26.3669,24900.0
2010-06-30 12:20:00,47.53,47.56,47.44,47.5,14300.0,26.3669,26.3835,26.3169,26.3502,14300.0
2010-06-30 12:30:00,47.51,47.55,47.47,47.53,20500.0,26.3558,26.3779,26.3336,26.3669,20500.0
2010-06-30 12:40:00,47.53,47.54,47.3,47.37,44400.0,26.3669,26.3724,26.2393,26.2781,44400.0
2010-06-30 12:50:00,47.36,47.55,47.35,47.47,28100.0,26.2725,26.3779,26.267,26.3336,28100.0
2010-06-30 13:00:00,47.46,47.52,47.42,47.46,47300.0,26.328,26.3613,26.3058,26.328,47300.0
2010-06-30 13:10:00,47.44,47.59,47.44,47.52,58200.0,26.3169,26.4001,26.3169,26.3613,58200.0
2010-06-30 13:20:00,47.52,47.61,47.51,47.53,43100.0,26.3613,26.4112,26.3558,26.3669,43100.0
2010-06-30 13:30:00,47.54,47.62,47.43,47.51,62600.0,26.3724,26.4168,26.3114,26.3558,62600.0
2010-06-30 13:40:00,47.5,47.61,47.47,47.47,45100.0,26.3502,26.4112,26.3336,26.3336,45100.0
2010-06-30 13:50:00,47.46,47.51,47.39,47.48,57600.0,26.328,26.3558,26.2892,26.3391,57600.0
2010-06-30 14:00:00,47.44,47.53,47.3,47.38,95900.0,26.3169,26.3669,26.2393,26.2836,95900.0
2010-06-30 14:10:00,47.38,47.41,47.24,47.31,71700.0,26.2836,26.3003,26.206,26.2448,71700.0
2010-06-30 14:20:00,47.29,47.33,47.06,47.11,89100.0,26.2337,26.2559,26.1061,26.1339,89100.0
2010-06-30 14:30:00,47.12,47.21,47.09,47.18,52200.0,26.1394,26.1893,26.1228,26.1727,52200.0
2010-06-30 14:40:00,47.17,47.2,47.05,47.17,74200.0,26.1671,26.1838,26.1006,26.1671,74200.0
2010-06-30 14:50:00,47.16,47.22,47.1,47.11,89100.0,26.1616,26.1949,26.1283,26.1339,89100.0
2010-06-30 15:00:00,47.1,47.25,47.1,47.18,63700.0,26.1283,26.2115,26.1283,26.1727,63700.0
2010-06-30 15:10:00,47.19,47.19,46.88,46.94,99800.0,26.1782,26.1782,26.0063,26.0396,99800.0
2010-06-30 15:20:00,46.93,46.97,46.66,46.67,123400.0,26.034,26.0562,25.8842,25.8898,123400.0
2010-06-30 15:30:00,46.67,46.67,46.42,46.42,221100.0,25.8898,25.8898,25.7511,25.7511,221100.0
2010-06-30 15:40:00,46.43,46.59,46.34,46.53,229900.0,25.7566,25.8454,25.7067,25.8121,229900.0
2010-06-30 15:50:00,46.51,46.62,46.36,46.45,256500.0,25.801,25.862,25.7178,25.7677,256500.0
2010-07-01 09:30:00,46.49,46.72,46.33,46.72,298400.0,25.7899,25.9175,25.7012,25.9175,298400.0
2010-07-01 09:40:00,46.73,46.74,46.44,46.46,164000.0,25.9231,25.9286,25.7622,25.7733,164000.0
2010-07-01 09:50:00,46.46,46.48,46.12,46.25,181000.0,25.7733,25.7844,25.5847,25.6568,181000.0
2010-07-01 10:00:00,46.2,46.22,45.83,46.08,492600.0,25.629,25.6401,25.4238,25.5625,492600.0
2010-07-01 10:10:00,46.1,46.16,45.79,45.92,361500.0,25.5736,25.6069,25.4016,25.4737,361500.0
2010-07-01 10:20:00,45.92,46.12,45.86,45.88,286800.0,25.4737,25.5847,25.4404,25.4515,286800.0
2010-07-01 10:30:00,45.87,45.91,45.45,45.45,238500.0,25.446,25.4682,25.213,25.213,238500.0
2010-07-01 10:40:00,45.47,45.71,45.34,45.7,241700.0,25.2241,25.3572,25.152,25.3517,241700.0
2010-07-01 10:50:00,45.7,45.71,45.39,45.44,136700.0,25.3517,25.3572,25.1797,25.2074,136700.0
2010-07-01 11:00:00,45.42,45.44,45.19,45.21,223300.0,25.1963,25.2074,25.0688,25.0799,223300.0
2010-07-01 11:10:00,45.21,45.47,45.18,45.46,146300.0,25.0799,25.2241,25.0632,25.2185,146300.0
2010-07-01 11:20:00,45.45,45.73,45.38,45.73,62600.0,25.213,25.3683,25.1742,25.3683,62600.0
2010-07-01 11:30:00,45.7,45.95,45.68,45.95,153000.0,25.3517,25.4904,25.3406,25.4904,153000.0
2010-07-01 11:40:00,45.96,46.03,45.84,45.92,75400.0,25.4959,25.5347,25.4293,25.4737,75400.0
2010-07-01 11:50:00,45.91,45.97,45.71,45.77,69800.0,25.4682,25.5015,25.3572,25.3905,69800.0
2010-07-01 12:00:00,45.76,45.76,45.68,45.7,113800.0,25.385,25.385,25.3406,25.3517,113800.0
2010-07-01 12:10:00,45.68,45.79,45.64,45.78,70100.0,25.3406,25.4016,25.3184,25.3961,70100.0
2010-07-01 12:20:00,45.79,45.79,45.65,45.71,56900.0,25.4016,25.4016,25.3239,25.3572,56900.0
2010-07-01 12:30:00,45.7,46.05,45.7,46.04,117700.0,25.3517,25.5458,25.3517,25.5403,117700.0
2010-07-01 12:40:00,46.04,46.39,46.03,46.13,272900.0,25.5403,25.7344,25.5347,25.5902,272900.0
2010-07-01 12:50:00,46.12,46.26,45.87,45.96,117300.0,25.5847,25.6623,25.446,25.4959,117300.0
2010-07-01 13:00:00,45.96,46.06,45.95,45.98,114500.0,25.4959,25.5514,25.4904,25.507,114500.0
2010-07-01 13:10:00,45.97,46.05,45.8,46.05,143200.0,25.5015,25.5458,25.4072,25.5458,143200.0
2010-07-01 13:20:00,46.07,46.15,46.01,46.03,78300.0,25.5569,25.6013,25.5236,25.5347,78300.0
2010-07-01 13:30:00,46.05,46.28,46.05,46.27,82500.0,25.5458,25.6734,25.5458,25.6679,82500.0
2010-07-01 13:40:00,46.28,46.28,46.04,46.05,164300.0,25.6734,25.6734,25.5403,25.5458,164300.0
2010-07-01 13:50:00,46.06,46.2,46.03,46.15,122500.0,25.5514,25.629,25.5347,25.6013,122500.0
2010-07-01 14:00:00,46.15,46.25,46.13,46.15,79700.0,25.6013,25.6568,25.5902,25.6013,79700.0
2010-07-01 14:10:00,46.15,46.42,46.14,46.3,97500.0,25.6013,25.7511,25.5958,25.6845,97500.0
2010-07-01 14:20:00,46.31,46.35,46.2,46.26,94400.0,25.6901,25.7123,25.629,25.6623,94400.0
2010-07-01 14:30:00,46.27,46.33,46.1,46.18,82800.0,25.6679,25.7012,25.5736,25.618,82800.0
2010-07-01 14:40:00,46.19,46.2,45.92,45.97,128000.0,25.6235,25.629,25.4737,25.5015,128000.0
2010-07-01 14:50:00,45.98,46.13,45.84,46.12,106700.0,25.507,25.5902,25.4293,25.5847,106700.0
2010-07-01 15:00:00,46.13,46.48,46.13,46.41,126000.0,25.5902,25.7844,25.5902,25.7455,126000.0
2010-07-01 15:10:00,46.41,46.44,46.22,46.23,152000.0,25.7455,25.7622,25.6401,25.6457,152000.0
2010-07-01 15:20:00,46.25,46.32,46.06,46.29,78400.0,25.6568,25.6956,25.5514,25.679,78400.0
2010-07-01 15:30:00,46.28,46.57,46.16,46.49,141300.0,25.6734,25.8343,25.6069,25.7899,141300.0
2010-07-01 15:40:00,46.48,46.55,46.17,46.18,191500.0,25.7844,25.8232,25.6124,25.618,191500.0
2010-07-01 15:50:00,46.18,46.43,46.11,46.38,243700.0,25.618,25.7566,25.5791,25.7289,243700.0
2010-07-02 09:30:00,46.52,46.71,46.38,46.48,224400.0,25.8066,25.912,25.7289,25.7844,224400.0
2010-07-02 09:40:00,46.47,46.52,46.14,46.14,94900.0,25.7788,25.8066,25.5958,25.5958,94900.0
2010-07-02 09:50:00,46.13,46.19,45.91,46.03,128500.0,25.5902,25.6235,25.4682,25.5347,128500.0
2010-07-02 10:00:00,46.03,46.03,45.64,45.83,145500.0,25.5347,25.5347,25.3184,25.4238,145500.0
2010-07-02 10:10:00,45.83,46.06,45.83,46.03,92900.0,25.4238,25.5514,25.4238,25.5347,92900.0
2010-07-02 10:20:00,46.04,46.1,45.83,45.85,113700.0,25.5403,25.5736,25.4238,25.4349,113700.0
2010-07-02 10:30:00,45.84,45.84,45.61,45.69,77100.0,25.4293,25.4293,25.3017,25.3461,77100.0
2010-07-02 10:40:00,45.69,45.83,45.69,45.79,39500.0,25.3461,25.4238,25.3461,25.4016,39500.0
2010-07-02 10:50:00,45.77,45.77,45.51,45.53,46600.0,25.3905,25.3905,25.2463,25.2574,46600.0
2010-07-02 11:00:00,45.53,45.55,45.37,45.46,82000.0,25.2574,25.2685,25.1686,25.2185,82000.0
2010-07-02 11:10:00,45.46,45.6,45.44,45.48,36900.0,25.2185,25.2962,25.2074,25.2296,36900.0
2010-07-02 11:20:00,45.48,45.59,45.45,45.46,31600.0,25.2296,25.2907,25.213,25.2185,31600.0
2010-07-02 11:30:00,45.45,45.47,45.28,45.29,56900.0,25.213,25.2241,25.1187,25.1242,56900.0
2010-07-02 11:40:00,45.29,45.33,45.2,45.31,49100.0,25.1242,25.1464,25.0743,25.1353,49100.0
2010-07-02 11:50:00,45.32,45.42,45.28,45.41,62300.0,25.1409,25.1963,25.1187,25.1908,62300.0
2010-07-02 12:00:00,45.4,45.65,45.38,45.65,42200.0,25.1853,25.3239,25.1742,25.3239,42200.0
2010-07-02 12:10:00,45.66,45.75,45.54,45.56,30300.0,25.3295,25.3794,25.2629,25.274,30300.0
2010-07-02 12:20:00,45.56,45.66,45.52,45.64,38800.0,25.274,25.3295,25.2518,25.3184,38800.0
2010-07-02 12:30:00,45.62,45.65,45.47,45.53,26300.0,25.3073,25.3239,25.2241,25.2574,26300.0
2010-07-02 12:40:00,45.53,45.65,45.45,45.59,42800.0,25.2574,25.3239,25.213,25.2907,42800.0
2010-07-02 12:50:00,45.56,45.56,45.4,45.41,30700.0,25.274,25.274,25.1853,25.1908,30700.0
2010-07-02 13:00:00,45.41,45.47,45.31,45.47,34900.0,25.1908,25.2241,25.1353,25.2241,34900.0
2010-07-02 13:10:00,45.47,45.51,45.43,45.47,61800.0,25.2241,25.2463,25.2019,25.2241,61800.0
2010-07-02 13:20:00,45.48,45.49,45.32,45.35,154300.0,25.2296,25.2352,25.1409,25.1575,154300.0
2010-07-02 13:30:00,45.33,45.51,45.32,45.42,35400.0,25.1464,25.2463,25.1409,25.1963,35400.0
2010-07-02 13:40:00,45.41,45.49,45.37,45.48,21900.0,25.1908,25.2352,25.1686,25.2296,21900.0
2010-07-02 13:50:00,45.48,45.58,45.43,45.55,39900.0,25.2296,25.2851,25.2019,25.2685,39900.0
2010-07-02 14:00:00,45.56,45.57,45.39,45.44,53300.0,25.274,25.2796,25.1797,25.2074,53300.0
2010-07-02 14:10:00,45.44,45.5,45.37,45.47,35600.0,25.2074,25.2407,25.1686,25.2241,35600.0
2010-07-02 14:20:00,45.46,45.51,45.42,45.48,19400.0,25.2185,25.2463,25.1963,25.2296,19400.0
2010-07-02 14:30:00,45.49,45.51,45.41,45.49,17700.0,25.2352,25.2463,25.1908,25.2352,17700.0
2010-07-02 14:40:00,45.48,45.5,45.42,45.42,14000.0,25.2296,25.2407,25.1963,25.1963,14000.0
2010-07-02 14:50:00,45.4,45.45,45.34,45.45,31700.0,25.1853,25.213,25.152,25.213,31700.0
2010-07-02 15:00:00,45.44,45.68,45.38,45.67,69300.0,25.2074,25.3406,25.1742,25.335,69300.0
2010-07-02 15:10:00,45.69,45.69,45.55,45.62,42200.0,25.3461,25.3461,25.2685,25.3073,42200.0
2010-07-02 15:20:00,45.62,45.81,45.58,45.72,72400.0,25.3073,25.4127,25.2851,25.3628,72400.0
2010-07-02 15:30:00,45.71,45.9,45.63,45.9,75500.0,25.3572,25.4626,25.3128,25.4626,75500.0
2010-07-02 15:40:00,45.89,45.89,45.69,45.71,138600.0,25.4571,25.4571,25.3461,25.3572,138600.0
2010-07-02 15:50:00,45.7,45.81,45.38,45.42,164900.0,25.3517,25.4127,25.1742,25.1963,164900.0
2010-07-06 09:30:00,46.33,46.49,46.16,46.18,131000.0,25.7012,25.7899,25.6069,25.618,131000.0
2010-07-06 09:40:00,46.14,46.15,45.99,46.1,59500.0,25.5958,25.6013,25.5126,25.5736,59500.0
2010-07-06 09:50:00,46.14,46.39,46.09,46.16,52000.0,25.5958,25.7344,25.568,25.6069,52000.0
2010-07-06 10:00:00,46.12,46.55,46.01,46.43,145200.0,25.5847,25.8232,25.5236,25.7566,145200.0
2010-07-06 10:10:00,46.44,46.54,46.43,46.49,63700.0,25.7622,25.8177,25.7566,25.7899,63700.0
2010-07-06 10:20:00,46.48,46.48,46.24,46.31,73100.0,25.7844,25.7844,25.6512,25.6901,73100.0
2010-07-06 10:30:00,46.29,46.39,46.2,46.22,32700.0,25.679,25.7344,25.629,25.6401,32700.0
2010-07-06 10:40:00,46.22,46.26,46.0,46.07,49300.0,25.6401,25.6623,25.5181,25.5569,49300.0
2010-07-06 10:50:00,46.06,46.1,45.92,45.94,91600.0,25.5514,25.5736,25.4737,25.4848,91600.0
2010-07-06 11:00:00,45.92,45.99,45.77,45.82,92700.0,25.4737,25.5126,25.3905,25.4182,92700.0
2010-07-06 11:10:00,45.83,45.92,45.69,45.69,64400.0,25.4238,25.4737,25.3461,25.3461,64400.0
2010-07-06 11:20:00,45.68,45.77,45.62,45.66,23900.0,25.3406,25.3905,25.3073,25.3295,23900.0
2010-07-06 11:30:00,45.66,45.85,45.66,45.79,19900.0,25.3295,25.4349,25.3295,25.4016,19900.0
2010-07-06 11:40:00,45.77,45.83,45.66,45.69,37000.0,25.3905,25.4238,25.3295,25.3461,37000.0
2010-07-06 11:50:00,45.68,45.72,45.51,45.68,42800.0,25.3406,25.3628,25.2463,25.3406,42800.0
2010-07-06 12:00:00,45.7,45.82,45.69,45.76,16400.0,25.3517,25.4182,25.3461,25.385,16400.0
2010-07-06 12:10:00,45.76,45.76,45.48,45.64,36700.0,25.385,25.385,25.2296,25.3184,36700.0
2010-07-06 12:20:00,45.64,45.66,45.43,45.49,37100.0,25.3184,25.3295,25.2019,25.2352,37100.0
2010-07-06 12:30:00,45.49,45.52,45.43,45.47,31600.0,25.2352,25.2518,25.2019,25.2241,31600.0
2010-07-06 12:40:00,45.47,45.47,45.24,45.25,58700.0,25.2241,25.2241,25.0965,25.102,58700.0
2010-07-06 12:50:00,45.24,45.27,45.14,45.19,43000.0,25.0965,25.1131,25.041,25.0688,43000.0
2010-07-06 13:00:00,45.2,45.28,45.14,45.21,73600.0,25.0743,25.1187,25.041,25.0799,73600.0
2010-07-06 13:10:00,45.2,45.2,45.01,45.05,64100.0,25.0743,25.0743,24.9689,24.9911,64100.0
2010-07-06 13:20:00,45.02,45.1,44.94,45.08,134000.0,24.9745,25.0188,24.9301,25.0077,134000.0
2010-07-06 13:30:00,45.1,45.1,44.97,45.0,45000.0,25.0188,25.0188,24.9467,24.9634,45000.0
2010-07-06 13:40:00,44.93,44.97,44.77,44.83,97200.0,24.9245,24.9467,24.8358,24.8691,97200.0
2010-07-06 13:50:00,44.84,44.88,44.55,44.6,180100.0,24.8746,24.8968,24.7137,24.7415,180100.0
2010-07-06 14:00:00,44.59,44.74,44.45,44.5,185600.0,24.7359,24.8191,24.6582,24.686,185600.0
2010-07-06 14:10:00,44.48,44.55,44.26,44.5,159600.0,24.6749,24.7137,24.5528,24.686,159600.0
2010-07-06 14:20:00,44.5,44.67,44.47,44.59,180400.0,24.686,24.7803,24.6693,24.7359,180400.0
2010-07-06 14:30:00,44.6,44.85,44.58,44.84,188200.0,24.7415,24.8801,24.7304,24.8746,188200.0
2010-07-06 14:40:00,44.84,44.84,44.5,44.57,146400.0,24.8746,24.8746,24.686,24.7248,146400.0
2010-07-06 14:50:00,44.57,44.74,44.37,44.38,286700.0,24.7248,24.8191,24.6139,24.6194,286700.0
2010-07-06 15:00:00,44.36,44.52,44.11,44.27,345100.0,24.6083,24.6971,24.4696,24.5584,345100.0
2010-07-06 15:10:00,44.24,44.34,44.03,44.06,369900.0,24.5418,24.5972,24.4253,24.4419,369900.0
2010-07-06 15:20:00,44.06,44.21,43.96,44.19,169700.0,24.4419,24.5251,24.3864,24.514,169700.0
2010-07-06 15:30:00,44.18,44.3,44.09,44.09,184500.0,24.5085,24.575,24.4585,24.4585,184500.0
2010-07-06 15:40:00,44.09,44.44,44.09,44.2,351500.0,24.4585,24.6527,24.4585,24.5196,351500.0
2010-07-06 15:50:00,44.22,44.42,44.19,44.42,396600.0,24.5307,24.6416,24.514,24.6416,396600.0
2010-07-07 09:30:00,44.5,45.02,44.45,44.96,190200.0,24.686,24.9745,24.6582,24.9412,190200.0
2010-07-07 09:40:00,44.94,45.0,44.66,44.69,108300.0,24.9301,24.9634,24.7747,24.7914,108300.0
2010-07-07 09:50:00,44.67,44.98,44.67,44.87,82000.0,24.7803,24.9523,24.7803,24.8912,82000.0
2010-07-07 10:00:00,44.88,45.19,44.88,45.03,152500.0,24.8968,25.0688,24.8968,24.98,152500.0
2010-07-07 10:10:00,45.05,45.22,45.01,45.02,123200.0,24.9911,25.0854,24.9689,24.9745,123200.0
2010-07-07 10:20:00,45.03,45.1,44.93,45.0,51800.0,24.98,25.0188,24.9245,24.9634,51800.0
2010-07-07 10:30:00,45.01,45.29,45.0,45.22,97200.0,24.9689,25.1242,24.9634,25.0854,97200.0
2010-07-07 10:40:00,45.22,45.53,45.15,45.53,92100.0,25.0854,25.2574,25.0466,25.2574,92100.0
2010-07-07 10:50:00,45.53,45.68,45.47,45.63,98500.0,25.2574,25.3406,25.2241,25.3128,98500.0
2010-07-07 11:00:00,45.64,45.73,45.6,45.69,85700.0,25.3184,25.3683,25.2962,25.3461,85700.0
2010-07-07 11:10:00,45.69,45.77,45.39,45.4,125800.0,25.3461,25.3905,25.1797,25.1853,125800.0
2010-07-07 11:20:00,45.38,45.57,45.36,45.52,56100.0,25.1742,25.2796,25.1631,25.2518,56100.0
2010-07-07 11:30:00,45.52,45.64,45.45,45.57,56800.0,25.2518,25.3184,25.213,25.2796,56800.0
2010-07-07 11:40:00,45.57,45.57,45.33,45.33,64500.0,25.2796,25.2796,25.1464,25.1464,64500.0
2010-07-07 11:50:00,45.36,45.47,45.31,45.44,48100.0,25.1631,25.2241,25.1353,25.2074,48100.0
2010-07-07 12:00:00,45.46,45.49,45.34,45.43,50100.0,25.2185,25.2352,25.152,25.2019,50100.0
2010-07-07 12:10:00,45.42,45.5,45.4,45.4,44100.0,25.1963,25.2407,25.1853,25.1853,44100.0
2010-07-07 12:20:00,45.4,45.57,45.39,45.57,72000.0,25.1853,25.2796,25.1797,25.2796,72000.0
2010-07-07 12:30:00,45.59,45.65,45.58,45.64,31100.0,25.2907,25.3239,25.2851,25.3184,31100.0
2010-07-07 12:40:00,45.64,45.74,45.57,45.69,45200.0,25.3184,25.3739,25.2796,25.3461,45200.0
2010-07-07 12:50:00,45.68,45.69,45.58,45.68,43400.0,25.3406,25.3461,25.2851,25.3406,43400.0
2010-07-07 13:00:00,45.67,45.76,45.66,45.73,27400.0,25.335,25.385,25.3295,25.3683,27400.0
2010-07-07 13:10:00,45.75,46.01,45.71,45.89,94100.0,25.3794,25.5236,25.3572,25.4571,94100.0
2010-07-07 13:20:00,45.9,45.95,45.85,45.94,30800.0,25.4626,25.4904,25.4349,25.4848,30800.0
2010-07-07 13:30:00,45.93,45.94,45.79,45.86,70100.0,25.4793,25.4848,25.4016,25.4404,70100.0
2010-07-07 13:40:00,45.85,45.98,45.82,45.98,48300.0,25.4349,25.507,25.4182,25.507,48300.0
2010-07-07 13:50:00,45.96,46.06,45.9,46.02,116600.0,25.4959,25.5514,25.4626,25.5292,116600.0
2010-07-07 14:00:00,46.03,46.16,46.03,46.12,78900.0,25.5347,25.6069,25.5347,25.5847,78900.0
2010-07-07 14:10:00,46.1,46.17,46.05,46.12,50400.0,25.5736,25.6124,25.5458,25.5847,50400.0
2010-07-07 14:20:00,46.12,46.13,46.04,46.07,37600.0,25.5847,25.5902,25.5403,25.5569,37600.0
2010-07-07 14:30:00,46.06,46.11,45.98,45.98,47100.0,25.5514,25.5791,25.507,25.507,47100.0
2010-07-07 14:40:00,45.97,46.11,45.96,46.05,64100.0,25.5015,25.5791,25.4959,25.5458,64100.0
2010-07-07 14:50:00,46.01,46.26,45.99,46.25,109700.0,25.5236,25.6623,25.5126,25.6568,109700.0
2010-07-07 15:00:00,46.26,46.26,46.08,46.1,102000.0,25.6623,25.6623,25.5625,25.5736,102000.0
2010-07-07 15:10:00,46.15,46.38,46.13,46.3,109600.0,25.6013,25.7289,25.5902,25.6845,109600.0
2010-07-07 15:20:00,46.32,46.48,46.32,46.48,100400.0,25.6956,25.7844,25.6956,25.7844,100400.0
2010-07-07 15:30:00,46.48,46.55,46.41,46.51,124500.0,25.7844,25.8232,25.7455,25.801,124500.0
2010-07-07 15:40:00,46.49,46.62,46.4,46.44,280200.0,25.7899,25.862,25.74,25.7622,280200.0
2010-07-07 15:50:00,46.43,46.65,46.42,46.58,345600.0,25.7566,25.8787,25.7511,25.8398,345600.0
2010-07-08 09:30:00,47.25,47.59,47.18,47.48,201800.0,26.2115,26.4001,26.1727,26.3391,201800.0
2010-07-08 09:40:00,47.46,47.48,47.24,47.27,103000.0,26.328,26.3391,26.206,26.2226,103000.0
2010-07-08 09:50:00,47.25,47.34,47.08,47.21,134000.0,26.2115,26.2615,26.1172,26.1893,134000.0
2010-07-08 10:00:00,47.21,47.33,47.0,47.16,110500.0,26.1893,26.2559,26.0728,26.1616,110500.0
2010-07-08 10:10:00,47.18,47.33,47.08,47.32,100900.0,26.1727,26.2559,26.1172,26.2504,100900.0
2010-07-08 10:20:00,47.33,47.37,47.13,47.18,80700.0,26.2559,26.2781,26.145,26.1727,80700.0
2010-07-08 10:30:00,47.16,47.19,46.9,46.98,74500.0,26.1616,26.1782,26.0174,26.0617,74500.0
2010-07-08 10:40:00,46.96,47.01,46.83,47.01,74500.0,26.0506,26.0784,25.9785,26.0784,74500.0
2010-07-08 10:50:00,46.99,46.99,46.67,46.75,56000.0,26.0673,26.0673,25.8898,25.9342,56000.0
2010-07-08 11:00:00,46.75,46.8,46.56,46.75,67200.0,25.9342,25.9619,25.8288,25.9342,67200.0
2010-07-08 11:10:00,46.73,46.9,46.71,46.88,25700.0,25.9231,26.0174,25.912,26.0063,25700.0
2010-07-08 11:20:00,46.88,46.97,46.8,46.84,30400.0,26.0063,26.0562,25.9619,25.9841,30400.0
2010-07-08 11:30:00,46.87,47.05,46.82,46.91,43500.0,26.0007,26.1006,25.973,26.0229,43500.0
2010-07-08 11:40:00,46.9,46.93,46.73,46.81,54000.0,26.0174,26.034,25.9231,25.9674,54000.0
2010-07-08 11:50:00,46.82,46.84,46.65,46.84,24300.0,25.973,25.9841,25.8787,25.9841,24300.0
2010-07-08 12:00:00,46.8,46.94,46.73,46.9,32600.0,25.9619,26.0396,25.9231,26.0174,32600.0
2010-07-08 12:10:00,46.89,46.93,46.75,46.93,22000.0,26.0118,26.034,25.9342,26.034,22000.0
2010-07-08 12:20:00,46.93,47.04,46.83,46.99,45800.0,26.034,26.095,25.9785,26.0673,45800.0
2010-07-08 12:30:00,46.96,46.96,46.84,46.87,14800.0,26.0506,26.0506,25.9841,26.0007,14800.0
2010-07-08 12:40:00,46.86,46.86,46.76,46.84,19300.0,25.9952,25.9952,25.9397,25.9841,19300.0
2010-07-08 12:50:00,46.86,46.88,46.7,46.75,19600.0,25.9952,26.0063,25.9064,25.9342,19600.0
2010-07-08 13:00:00,46.74,46.86,46.72,46.86,12800.0,25.9286,25.9952,25.9175,25.9952,12800.0
2010-07-08 13:10:00,46.91,46.93,46.79,46.91,30900.0,26.0229,26.034,25.9563,26.0229,30900.0
2010-07-08 13:20:00,46.89,46.96,46.78,46.78,26700.0,26.0118,26.0506,25.9508,25.9508,26700.0
2010-07-08 13:30:00,46.79,46.88,46.76,46.76,34300.0,25.9563,26.0063,25.9397,25.9397,34300.0
2010-07-08 13:40:00,46.76,46.77,46.63,46.75,74300.0,25.9397,25.9452,25.8676,25.9342,74300.0
2010-07-08 13:50:00,46.73,46.76,46.49,46.52,30000.0,25.9231,25.9397,25.7899,25.8066,30000.0
2010-07-08 14:00:00,46.58,46.63,46.46,46.46,47800.0,25.8398,25.8676,25.7733,25.7733,47800.0
2010-07-08 14:10:00,46.44,46.46,46.33,46.45,33700.0,25.7622,25.7733,25.7012,25.7677,33700.0
2010-07-08 14:20:00,46.42,46.54,46.35,46.48,20500.0,25.7511,25.8177,25.7123,25.7844,20500.0
2010-07-08 14:30:00,46.5,46.59,46.42,46.45,21800.0,25.7955,25.8454,25.7511,25.7677,21800.0
2010-07-08 14:40:00,46.44,46.59,46.43,46.52,16700.0,25.7622,25.8454,25.7566,25.8066,16700.0
2010-07-08 14:50:00,46.49,46.67,46.46,46.66,14900.0,25.7899,25.8898,25.7733,25.8842,14900.0
2010-07-08 15:00:00,46.64,46.67,46.48,46.53,84300.0,25.8731,25.8898,25.7844,25.8121,84300.0
2010-07-08 15:10:00,46.54,46.69,46.48,46.65,34500.0,25.8177,25.9009,25.7844,25.8787,34500.0
2010-07-08 15:20:00,46.65,46.88,46.65,46.88,58700.0,25.8787,26.0063,25.8787,26.0063,58700.0
2010-07-08 15:30:00,46.89,47.01,46.84,46.97,83200.0,26.0118,26.0784,25.9841,26.0562,83200.0
2010-07-08 15:40:00,46.99,47.12,46.87,47.0,154600.0,26.0673,26.1394,26.0007,26.0728,154600.0
2010-07-08 15:50:00,47.01,47.18,46.97,47.14,93500.0,26.0784,26.1727,26.0562,26.1505,93500.0
2010-07-09 09:30:00,47.09,47.54,46.95,47.52,198100.0,26.1228,26.3724,26.0451,26.3613,198100.0
2010-07-09 09:40:00,47.57,47.63,47.36,47.47,56500.0,26.389,26.4223,26.2725,26.3336,56500.0
2010-07-09 09:50:00,47.48,47.56,47.42,47.47,31400.0,26.3391,26.3835,26.3058,26.3336,31400.0
2010-07-09 10:00:00,47.45,47.71,47.3,47.31,48300.0,26.3225,26.4667,26.2393,26.2448,48300.0
2010-07-09 10:10:00,47.3,47.66,47.2,47.65,85300.0,26.2393,26.439,26.1838,26.4334,85300.0
2010-07-09 10:20:00,47.64,47.72,47.5,47.53,45400.0,26.4279,26.4723,26.3502,26.3669,45400.0
2010-07-09 10:30:00,47.52,47.65,47.47,47.6,53600.0,26.3613,26.4334,26.3336,26.4057,53600.0
2010-07-09 10:40:00,47.6,47.68,47.43,47.47,35000.0,26.4057,26.4501,26.3114,26.3336,35000.0
2010-07-09 10:50:00,47.47,47.57,47.36,47.39,40100.0,26.3336,26.389,26.2725,26.2892,40100.0
2010-07-09 11:00:00,47.38,47.47,47.34,47.34,33600.0,26.2836,26.3336,26.2615,26.2615,33600.0
2010-07-09 11:10:00,47.34,47.4,47.25,47.32,36500.0,26.2615,26.2947,26.2115,26.2504,36500.0
2010-07-09 11:20:00,47.29,47.33,47.15,47.23,54900.0,26.2337,26.2559,26.1561,26.2004,54900.0
2010-07-09 11:30:00,47.22,47.37,47.21,47.37,19800.0,26.1949,26.2781,26.1893,26.2781,19800.0
2010-07-09 11:40:00,47.37,47.42,47.3,47.35,27200.0,26.2781,26.3058,26.2393,26.267,27200.0
2010-07-09 11:50:00,47.29,47.32,47.24,47.27,19600.0,26.2337,26.2504,26.206,26.2226,19600.0
2010-07-09 12:00:00,47.29,47.4,47.27,47.37,12400.0,26.2337,26.2947,26.2226,26.2781,12400.0
2010-07-09 12:10:00,47.41,47.46,47.32,47.46,38900.0,26.3003,26.328,26.2504,26.328,38900.0
2010-07-09 12:20:00,47.46,47.46,47.41,47.45,14600.0,26.328,26.328,26.3003,26.3225,14600.0
2010-07-09 12:30:00,47.44,47.44,47.32,47.36,15000.0,26.3169,26.3169,26.2504,26.2725,15000.0
2010-07-09 12:40:00,47.37,47.45,47.32,47.45,15700.0,26.2781,26.3225,26.2504,26.3225,15700.0
2010-07-09 12:50:00,47.46,47.55,47.45,47.49,16500.0,26.328,26.3779,26.3225,26.3447,16500.0
2010-07-09 13:00:00,47.48,47.6,47.47,47.58,14000.0,26.3391,26.4057,26.3336,26.3946,14000.0
2010-07-09 13:10:00,47.58,47.63,47.52,47.6,28700.0,26.3946,26.4223,26.3613,26.4057,28700.0
2010-07-09 13:20:00,47.58,47.61,47.52,47.56,7300.0,26.3946,26.4112,26.3613,26.3835,7300.0
2010-07-09 13:30:00,47.56,47.67,47.55,47.65,31100.0,26.3835,26.4445,26.3779,26.4334,31100.0
2010-07-09 13:40:00,47.63,47.66,47.56,47.64,28500.0,26.4223,26.439,26.3835,26.4279,28500.0
2010-07-09 13:50:00,47.64,47.72,47.61,47.7,27400.0,26.4279,26.4723,26.4112,26.4612,27400.0
2010-07-09 14:00:00,47.71,47.72,47.57,47.57,31200.0,26.4667,26.4723,26.389,26.389,31200.0
2010-07-09 14:10:00,47.57,47.6,47.53,47.57,22100.0,26.389,26.4057,26.3669,26.389,22100.0
2010-07-09 14:20:00,47.58,47.59,47.53,47.56,27600.0,26.3946,26.4001,26.3669,26.3835,27600.0
2010-07-09 14:30:00,47.55,47.6,47.5,47.51,23600.0,26.3779,26.4057,26.3502,26.3558,23600.0
2010-07-09 14:40:00,47.52,47.6,47.51,47.51,18200.0,26.3613,26.4057,26.3558,26.3558,18200.0
2010-07-09 14:50:00,47.5,47.76,47.5,47.72,54300.0,26.3502,26.4944,26.3502,26.4723,54300.0
2010-07-09 15:00:00,47.73,47.75,47.66,47.66,20600.0,26.4778,26.4889,26.439,26.439,20600.0
2010-07-09 15:10:00,47.68,47.8,47.68,47.72,36800.0,26.4501,26.5166,26.4501,26.4723,36800.0
2010-07-09 15:20:00,47.73,47.76,47.6,47.63,41500.0,26.4778,26.4944,26.4057,26.4223,41500.0
2010-07-09 15:30:00,47.65,47.76,47.54,47.72,50200.0,26.4334,26.4944,26.3724,26.4723,50200.0
2010-07-09 15:40:00,47.72,47.8,47.68,47.77,100800.0,26.4723,26.5166,26.4501,26.5,100800.0
2010-07-09 15:50:00,47.77,47.86,47.7,47.81,84300.0,26.5,26.5499,26.4612,26.5222,84300.0
2010-07-12 09:30:00,47.69,47.79,47.44,47.57,111800.0,26.4556,26.5111,26.3169,26.389,111800.0
2010-07-12 09:40:00,47.6,47.9,47.6,47.82,41200.0,26.4057,26.5721,26.4057,26.5277,41200.0
2010-07-12 09:50:00,47.83,47.84,47.62,47.72,30900.0,26.5333,26.5388,26.4168,26.4723,30900.0
2010-07-12 10:00:00,47.74,47.81,47.52,47.53,22100.0,26.4833,26.5222,26.3613,26.3669,22100.0
2010-07-12 10:10:00,47.51,47.67,47.46,47.65,79000.0,26.3558,26.4445,26.328,26.4334,79000.0
2010-07-12 10:20:00,47.66,47.67,47.47,47.55,126700.0,26.439,26.4445,26.3336,26.3779,126700.0
2010-07-12 10:30:00,47.52,47.77,47.52,47.76,167800.0,26.3613,26.5,26.3613,26.4944,167800.0
2010-07-12 10:40:00,47.74,47.81,47.57,47.58,63800.0,26.4833,26.5222,26.389,26.3946,63800.0
2010-07-12 10:50:00,47.57,47.58,47.44,47.53,48400.0,26.389,26.3946,26.3169,26.3669,48400.0
2010-07-12 11:00:00,47.53,47.53,47.18,47.21,114900.0,26.3669,26.3669,26.1727,26.1893,114900.0
2010-07-12 11:10:00,47.17,47.5,47.17,47.44,32100.0,26.1671,26.3502,26.1671,26.3169,32100.0
2010-07-12 11:20:00,47.44,47.57,47.39,47.48,16200.0,26.3169,26.389,26.2892,26.3391,16200.0
2010-07-12 11:30:00,47.46,47.46,47.39,47.44,22400.0,26.328,26.328,26.2892,26.3169,22400.0
2010-07-12 11:40:00,47.46,47.51,47.44,47.44,8300.0,26.328,26.3558,26.3169,26.3169,8300.0
2010-07-12 11:50:00,47.44,47.52,47.4,47.49,20800.0,26.3169,26.3613,26.2947,26.3447,20800.0
2010-07-12 12:00:00,47.47,47.9,47.47,47.9,91200.0,26.3336,26.5721,26.3336,26.5721,91200.0
2010-07-12 12:10:00,47.89,47.92,47.85,47.88,53700.0,26.5666,26.5832,26.5444,26.561,53700.0
2010-07-12 12:20:00,47.87,47.87,47.79,47.85,26400.0,26.5555,26.5555,26.5111,26.5444,26400.0
2010-07-12 12:30:00,47.79,48.04,47.77,48.03,51700.0,26.5111,26.6498,26.5,26.6442,51700.0
2010-07-12 12:40:00,48.04,48.07,47.78,47.78,14300.0,26.6498,26.6664,26.5055,26.5055,14300.0
2010-07-12 12:50:00,47.75,47.89,47.68,47.68,36200.0,26.4889,26.5666,26.4501,26.4501,36200.0
2010-07-12 13:00:00,47.66,47.8,47.56,47.8,16700.0,26.439,26.5166,26.3835,26.5166,16700.0
2010-07-12 13:10:00,47.79,47.96,47.78,47.91,18200.0,26.5111,26.6054,26.5055,26.5777,18200.0
2010-07-12 13:20:00,47.92,47.92,47.85,47.9,16200.0,26.5832,26.5832,26.5444,26.5721,16200.0
2010-07-12 13:30:00,47.9,48.01,47.87,47.95,28300.0,26.5721,26.6331,26.5555,26.5998,28300.0
2010-07-12 13:40:00,47.96,47.96,47.83,47.91,21600.0,26.6054,26.6054,26.5333,26.5777,21600.0
2010-07-12 13:50:00,47.91,48.04,47.89,48.03,17000.0,26.5777,26.6498,26.5666,26.6442,17000.0
2010-07-12 14:00:00,48.02,48.03,47.94,47.95,15000.0,26.6387,26.6442,26.5943,26.5998,15000.0
2010-07-12 14:10:00,47.97,48.02,47.88,47.89,7100.0,26.6109,26.6387,26.561,26.5666,7100.0
2010-07-12 14:20:00,47.9,47.96,47.83,47.87,23300.0,26.5721,26.6054,26.5333,26.5555,23300.0
2010-07-12 14:30:00,47.85,47.94,47.78,47.92,28900.0,26.5444,26.5943,26.5055,26.5832,28900.0
2010-07-12 14:40:00,47.94,48.04,47.93,47.97,37100.0,26.5943,26.6498,26.5887,26.6109,37100.0
2010-07-12 14:50:00,47.97,47.98,47.81,47.85,49200.0,26.6109,26.6165,26.5222,26.5444,49200.0
2010-07-12 15:00:00,47.86,47.87,47.69,47.75,126500.0,26.5499,26.5555,26.4556,26.4889,126500.0
2010-07-12 15:10:00,47.75,47.88,47.7,47.79,96600.0,26.4889,26.561,26.4612,26.5111,96600.0
2010-07-12 15:20:00,47.77,47.88,47.76,47.85,89000.0,26.5,26.561,26.4944,26.5444,89000.0
2010-07-12 15:30:00,47.84,47.91,47.76,47.9,126400.0,26.5388,26.5777,26.4944,26.5721,126400.0
2010-07-12 15:40:00,47.9,47.96,47.8,47.83,170000.0,26.5721,26.6054,26.5166,26.5333,170000.0
2010-07-12 15:50:00,47.83,47.91,47.76,47.91,252000.0,26.5333,26.5777,26.4944,26.5777,252000.0
2010-07-13 09:30:00,48.64,48.65,48.43,48.5,100100.0,26.9826,26.9882,26.8661,26.905,100100.0
2010-07-13 09:40:00,48.55,48.62,48.39,48.5,107900.0,26.9327,26.9715,26.8439,26.905,107900.0
2010-07-13 09:50:00,48.49,48.67,48.49,48.62,69700.0,26.8994,26.9993,26.8994,26.9715,69700.0
2010-07-13 10:00:00,48.66,48.81,48.63,48.72,65700.0,26.9937,27.0769,26.9771,27.027,65700.0
2010-07-13 10:10:00,48.72,48.72,48.61,48.68,43800.0,27.027,27.027,26.966,27.0048,43800.0
2010-07-13 10:20:00,48.75,48.8,48.7,48.72,29100.0,27.0436,27.0714,27.0159,27.027,29100.0
2010-07-13 10:30:00,48.74,48.74,48.6,48.71,76900.0,27.0381,27.0381,26.9604,27.0214,76900.0
2010-07-13 10:40:00,48.72,48.74,48.6,48.69,44600.0,27.027,27.0381,26.9604,27.0104,44600.0
2010-07-13 10:50:00,48.69,48.79,48.64,48.65,90300.0,27.0104,27.0658,26.9826,26.9882,90300.0
2010-07-13 11:00:00,48.65,48.88,48.65,48.88,91500.0,26.9882,27.1158,26.9882,27.1158,91500.0
2010-07-13 11:10:00,48.87,48.95,48.83,48.84,61300.0,27.1102,27.1546,27.088,27.0936,61300.0
2010-07-13 11:20:00,48.84,48.9,48.78,48.87,74800.0,27.0936,27.1268,27.0603,27.1102,74800.0
2010-07-13 11:30:00,48.88,48.99,48.88,48.98,69200.0,27.1158,27.1768,27.1158,27.1712,69200.0
2010-07-13 11:40:00,48.97,49.02,48.84,48.84,48100.0,27.1657,27.1934,27.0936,27.0936,48100.0
2010-07-13 11:50:00,48.85,48.95,48.81,48.82,52700.0,27.0991,27.1546,27.0769,27.0825,52700.0
2010-07-13 12:00:00,48.82,48.89,48.76,48.85,76100.0,27.0825,27.1213,27.0492,27.0991,76100.0
2010-07-13 12:10:00,48.86,48.97,48.84,48.93,36600.0,27.1047,27.1657,27.0936,27.1435,36600.0
2010-07-13 12:20:00,48.97,49.03,48.9,49.01,55300.0,27.1657,27.199,27.1268,27.1879,55300.0
2010-07-13 12:30:00,49.01,49.05,49.0,49.04,35100.0,27.1879,27.2101,27.1823,27.2045,35100.0
2010-07-13 12:40:00,49.02,49.02,48.8,48.86,53900.0,27.1934,27.1934,27.0714,27.1047,53900.0
2010-07-13 12:50:00,48.86,48.93,48.76,48.76,48400.0,27.1047,27.1435,27.0492,27.0492,48400.0
2010-07-13 13:00:00,48.76,48.86,48.73,48.81,46600.0,27.0492,27.1047,27.0325,27.0769,46600.0
2010-07-13 13:10:00,48.8,48.81,48.58,48.61,52300.0,27.0714,27.0769,26.9493,26.966,52300.0
2010-07-13 13:20:00,48.59,48.7,48.58,48.63,26300.0,26.9549,27.0159,26.9493,26.9771,26300.0
2010-07-13 13:30:00,48.64,48.78,48.6,48.78,49600.0,26.9826,27.0603,26.9604,27.0603,49600.0
2010-07-13 13:40:00,48.77,48.82,48.72,48.79,59300.0,27.0547,27.0825,27.027,27.0658,59300.0
2010-07-13 13:50:00,48.77,48.86,48.74,48.82,17800.0,27.0547,27.1047,27.0381,27.0825,17800.0
2010-07-13 14:00:00,48.84,49.0,48.83,48.94,46400.0,27.0936,27.1823,27.088,27.149,46400.0
2010-07-13 14:10:00,48.93,49.01,48.91,48.99,55400.0,27.1435,27.1879,27.1324,27.1768,55400.0
2010-07-13 14:20:00,48.99,48.99,48.9,48.9,60900.0,27.1768,27.1768,27.1268,27.1268,60900.0
2010-07-13 14:30:00,48.92,48.99,48.92,48.99,52400.0,27.1379,27.1768,27.1379,27.1768,52400.0
2010-07-13 14:40:00,48.97,49.1,48.96,49.08,132100.0,27.1657,27.2378,27.1601,27.2267,132100.0
2010-07-13 14:50:00,49.09,49.11,49.01,49.1,54500.0,27.2322,27.2433,27.1879,27.2378,54500.0
2010-07-13 15:00:00,49.11,49.17,49.09,49.1,67500.0,27.2433,27.2766,27.2322,27.2378,67500.0
2010-07-13 15:10:00,49.1,49.18,49.06,49.17,69400.0,27.2378,27.2822,27.2156,27.2766,69400.0
2010-07-13 15:20:00,49.16,49.16,49.02,49.15,51400.0,27.2711,27.2711,27.1934,27.2655,51400.0
2010-07-13 15:30:00,49.16,49.17,49.07,49.17,43400.0,27.2711,27.2766,27.2212,27.2766,43400.0
2010-07-13 15:40:00,49.17,49.28,49.14,49.24,133500.0,27.2766,27.3376,27.26,27.3155,133500.0
2010-07-13 15:50:00,49.25,49.28,49.06,49.07,156900.0,27.321,27.3376,27.2156,27.2212,156900.0
2010-07-14 09:30:00,48.87,48.87,48.44,48.57,176700.0,27.1102,27.1102,26.8717,26.9438,176700.0
2010-07-14 09:40:00,48.59,48.65,48.45,48.55,84200.0,26.9549,26.9882,26.8772,26.9327,84200.0
2010-07-14 09:50:00,48.57,48.58,48.22,48.26,59700.0,26.9438,26.9493,26.7496,26.7718,59700.0
2010-07-14 10:00:00,48.25,48.44,48.17,48.42,46400.0,26.7663,26.8717,26.7219,26.8606,46400.0
2010-07-14 10:10:00,48.43,48.47,48.25,48.34,52600.0,26.8661,26.8883,26.7663,26.8162,52600.0
2010-07-14 10:20:00,48.32,48.53,48.32,48.41,60000.0,26.8051,26.9216,26.8051,26.855,60000.0
2010-07-14 10:30:00,48.42,48.46,48.24,48.3,63600.0,26.8606,26.8828,26.7607,26.794,63600.0
2010-07-14 10:40:00,48.29,48.58,48.29,48.52,50300.0,26.7885,26.9493,26.7885,26.916,50300.0
2010-07-14 10:50:00,48.5,48.56,48.35,48.56,35900.0,26.905,26.9382,26.8217,26.9382,35900.0
2010-07-14 11:00:00,48.57,48.66,48.49,48.62,72400.0,26.9438,26.9937,26.8994,26.9715,72400.0
2010-07-14 11:10:00,48.62,48.71,48.47,48.71,55700.0,26.9715,27.0214,26.8883,27.0214,55700.0
2010-07-14 11:20:00,48.72,48.86,48.72,48.84,58000.0,27.027,27.1047,27.027,27.0936,58000.0
2010-07-14 11:30:00,48.82,48.92,48.81,48.86,49700.0,27.0825,27.1379,27.0769,27.1047,49700.0
2010-07-14 11:40:00,48.87,49.04,48.83,49.01,24600.0,27.1102,27.2045,27.088,27.1879,24600.0
2010-07-14 11:50:00,49.01,49.11,48.98,49.06,21300.0,27.1879,27.2433,27.1712,27.2156,21300.0
2010-07-14 12:00:00,49.07,49.09,48.96,49.06,31000.0,27.2212,27.2322,27.1601,27.2156,31000.0
2010-07-14 12:10:00,49.08,49.19,49.02,49.15,30900.0,27.2267,27.2877,27.1934,27.2655,30900.0
2010-07-14 12:20:00,49.15,49.22,49.09,49.19,24200.0,27.2655,27.3044,27.2322,27.2877,24200.0
2010-07-14 12:30:00,49.18,49.27,49.16,49.21,32800.0,27.2822,27.3321,27.2711,27.2988,32800.0
2010-07-14 12:40:00,49.2,49.26,49.15,49.16,35400.0,27.2933,27.3266,27.2655,27.2711,35400.0
2010-07-14 12:50:00,49.16,49.16,49.05,49.12,66700.0,27.2711,27.2711,27.2101,27.2489,66700.0
2010-07-14 13:00:00,49.12,49.15,48.98,49.04,55400.0,27.2489,27.2655,27.1712,27.2045,55400.0
2010-07-14 13:10:00,49.02,49.1,49.01,49.08,25000.0,27.1934,27.2378,27.1879,27.2267,25000.0
2010-07-14 13:20:00,49.07,49.12,49.0,49.05,34300.0,27.2212,27.2489,27.1823,27.2101,34300.0
2010-07-14 13:30:00,49.05,49.09,48.99,49.02,29300.0,27.2101,27.2322,27.1768,27.1934,29300.0
2010-07-14 13:40:00,49.0,49.02,48.83,48.86,23800.0,27.1823,27.1934,27.088,27.1047,23800.0
2010-07-14 13:50:00,48.83,48.83,48.71,48.81,34200.0,27.088,27.088,27.0214,27.0769,34200.0
2010-07-14 14:00:00,48.8,48.83,48.51,48.62,105600.0,27.0714,27.088,26.9105,26.9715,105600.0
2010-07-14 14:10:00,48.6,48.68,48.5,48.62,50400.0,26.9604,27.0048,26.905,26.9715,50400.0
2010-07-14 14:20:00,48.62,48.64,48.41,48.47,62300.0,26.9715,26.9826,26.855,26.8883,62300.0
2010-07-14 14:30:00,48.49,48.6,48.41,48.5,36900.0,26.8994,26.9604,26.855,26.905,36900.0
2010-07-14 14:40:00,48.51,48.65,48.48,48.62,56800.0,26.9105,26.9882,26.8939,26.9715,56800.0
2010-07-14 14:50:00,48.62,48.72,48.58,48.65,61300.0,26.9715,27.027,26.9493,26.9882,61300.0
2010-07-14 15:00:00,48.65,48.73,48.57,48.6,22400.0,26.9882,27.0325,26.9438,26.9604,22400.0
2010-07-14 15:10:00,48.61,48.86,48.54,48.76,98900.0,26.966,27.1047,26.9271,27.0492,98900.0
2010-07-14 15:20:00,48.76,48.96,48.73,48.85,81400.0,27.0492,27.1601,27.0325,27.0991,81400.0
2010-07-14 15:30:00,48.83,48.87,48.68,48.68,71900.0,27.088,27.1102,27.0048,27.0048,71900.0
2010-07-14 15:40:00,48.68,48.85,48.55,48.84,90400.0,27.0048,27.0991,26.9327,27.0936,90400.0
2010-07-14 15:50:00,48.84,48.87,48.74,48.79,143000.0,27.0936,27.1102,27.0381,27.0658,143000.0
2010-07-15 09:30:00,48.82,48.9,48.62,48.63,117400.0,27.0825,27.1268,26.9715,26.9771,117400.0
2010-07-15 09:40:00,48.63,48.66,48.49,48.6,71100.0,26.9771,26.9937,26.8994,26.9604,71100.0
2010-07-15 09:50:00,48.59,48.68,48.54,48.63,52600.0,26.9549,27.0048,26.9271,26.9771,52600.0
2010-07-15 10:00:00,48.62,48.62,48.02,48.1,113100.0,26.9715,26.9715,26.6387,26.6831,113100.0
2010-07-15 10:10:00,48.08,48.09,47.71,47.78,137100.0,26.672,26.6775,26.4667,26.5055,137100.0
2010-07-15 10:20:00,47.79,48.03,47.75,48.02,71200.0,26.5111,26.6442,26.4889,26.6387,71200.0
2010-07-15 10:30:00,48.01,48.03,47.82,48.0,43100.0,26.6331,26.6442,26.5277,26.6276,43100.0
2010-07-15 10:40:00,48.0,48.0,47.81,47.98,47800.0,26.6276,26.6276,26.5222,26.6165,47800.0
2010-07-15 10:50:00,47.95,47.98,47.84,47.88,44300.0,26.5998,26.6165,26.5388,26.561,44300.0
2010-07-15 11:00:00,47.87,47.92,47.68,47.77,101400.0,26.5555,26.5832,26.4501,26.5,101400.0
2010-07-15 11:10:00,47.8,48.02,47.76,47.95,37900.0,26.5166,26.6387,26.4944,26.5998,37900.0
2010-07-15 11:20:00,47.97,48.11,47.97,48.1,53900.0,26.6109,26.6886,26.6109,26.6831,53900.0
2010-07-15 11:30:00,48.09,48.13,47.97,48.13,49300.0,26.6775,26.6997,26.6109,26.6997,49300.0
2010-07-15 11:40:00,48.14,48.14,48.03,48.08,49700.0,26.7052,26.7052,26.6442,26.672,49700.0
2010-07-15 11:50:00,48.09,48.13,47.97,47.98,30800.0,26.6775,26.6997,26.6109,26.6165,30800.0
2010-07-15 12:00:00,47.97,48.04,47.89,47.91,42600.0,26.6109,26.6498,26.5666,26.5777,42600.0
2010-07-15 12:10:00,47.92,48.02,47.89,47.93,59100.0,26.5832,26.6387,26.5666,26.5887,59100.0
2010-07-15 12:20:00,47.92,47.93,47.82,47.89,38000.0,26.5832,26.5887,26.5277,26.5666,38000.0
2010-07-15 12:30:00,47.89,47.97,47.86,47.95,24800.0,26.5666,26.6109,26.5499,26.5998,24800.0
2010-07-15 12:40:00,47.95,47.95,47.84,47.94,38700.0,26.5998,26.5998,26.5388,26.5943,38700.0
2010-07-15 12:50:00,47.94,48.05,47.93,47.95,28600.0,26.5943,26.6553,26.5887,26.5998,28600.0
2010-07-15 13:00:00,47.96,48.24,47.96,48.19,84700.0,26.6054,26.7607,26.6054,26.733,84700.0
2010-07-15 13:10:00,48.18,48.32,48.13,48.32,37500.0,26.7274,26.8051,26.6997,26.8051,37500.0
2010-07-15 13:20:00,48.34,48.45,48.3,48.35,51800.0,26.8162,26.8772,26.794,26.8217,51800.0
2010-07-15 13:30:00,48.36,48.43,48.29,48.38,22800.0,26.8273,26.8661,26.7885,26.8384,22800.0
2010-07-15 13:40:00,48.39,48.47,48.32,48.45,36000.0,26.8439,26.8883,26.8051,26.8772,36000.0
2010-07-15 13:50:00,48.45,48.45,48.29,48.34,22600.0,26.8772,26.8772,26.7885,26.8162,22600.0
2010-07-15 14:00:00,48.31,48.48,48.23,48.25,30600.0,26.7996,26.8939,26.7552,26.7663,30600.0
2010-07-15 14:10:00,48.25,48.36,48.23,48.35,21700.0,26.7663,26.8273,26.7552,26.8217,21700.0
2010-07-15 14:20:00,48.41,48.49,48.27,48.47,61000.0,26.855,26.8994,26.7774,26.8883,61000.0
2010-07-15 14:30:00,48.49,48.55,48.45,48.48,73900.0,26.8994,26.9327,26.8772,26.8939,73900.0
2010-07-15 14:40:00,48.51,48.57,48.45,48.55,52900.0,26.9105,26.9438,26.8772,26.9327,52900.0
2010-07-15 14:50:00,48.55,48.59,48.4,48.41,57000.0,26.9327,26.9549,26.8495,26.855,57000.0
2010-07-15 15:00:00,48.41,48.51,48.26,48.29,57000.0,26.855,26.9105,26.7718,26.7885,57000.0
2010-07-15 15:10:00,48.28,48.28,48.11,48.18,114700.0,26.7829,26.7829,26.6886,26.7274,114700.0
2010-07-15 15:20:00,48.18,48.32,48.08,48.31,102200.0,26.7274,26.8051,26.672,26.7996,102200.0
2010-07-15 15:30:00,48.33,48.57,48.31,48.47,134500.0,26.8106,26.9438,26.7996,26.8883,134500.0
2010-07-15 15:40:00,48.5,48.78,48.42,48.6,180200.0,26.905,27.0603,26.8606,26.9604,180200.0
2010-07-15 15:50:00,48.6,48.8,48.6,48.65,125100.0,26.9604,27.0714,26.9604,26.9882,125100.0
2010-07-16 09:30:00,48.33,48.4,48.15,48.15,110900.0,26.8106,26.8495,26.7108,26.7108,110900.0
2010-07-16 09:40:00,48.16,48.29,47.86,48.01,92300.0,26.7163,26.7885,26.5499,26.6331,92300.0
2010-07-16 09:50:00,48.02,48.1,47.67,47.73,93700.0,26.6387,26.6831,26.4445,26.4778,93700.0
2010-07-16 10:00:00,47.71,47.74,47.42,47.52,77000.0,26.4667,26.4833,26.3058,26.3613,77000.0
2010-07-16 10:10:00,47.51,47.65,47.5,47.65,55600.0,26.3558,26.4334,26.3502,26.4334,55600.0
2010-07-16 10:20:00,47.63,47.67,47.54,47.65,42300.0,26.4223,26.4445,26.3724,26.4334,42300.0
2010-07-16 10:30:00,47.63,47.65,47.51,47.57,66500.0,26.4223,26.4334,26.3558,26.389,66500.0
2010-07-16 10:40:00,47.56,47.79,47.5,47.68,30900.0,26.3835,26.5111,26.3502,26.4501,30900.0
2010-07-16 10:50:00,47.67,47.84,47.66,47.77,39500.0,26.4445,26.5388,26.439,26.5,39500.0
2010-07-16 11:00:00,47.78,47.8,47.67,47.72,52400.0,26.5055,26.5166,26.4445,26.4723,52400.0
2010-07-16 11:10:00,47.72,47.8,47.68,47.71,52300.0,26.4723,26.5166,26.4501,26.4667,52300.0
2010-07-16 11:20:00,47.69,47.69,47.54,47.68,45900.0,26.4556,26.4556,26.3724,26.4501,45900.0
2010-07-16 11:30:00,47.68,47.69,47.51,47.65,59800.0,26.4501,26.4556,26.3558,26.4334,59800.0
2010-07-16 11:40:00,47.62,47.65,47.52,47.58,42700.0,26.4168,26.4334,26.3613,26.3946,42700.0
2010-07-16 11:50:00,47.6,47.64,47.49,47.58,71300.0,26.4057,26.4279,26.3447,26.3946,71300.0
2010-07-16 12:00:00,47.56,47.63,47.52,47.61,65100.0,26.3835,26.4223,26.3613,26.4112,65100.0
2010-07-16 12:10:00,47.61,47.65,47.42,47.49,98400.0,26.4112,26.4334,26.3058,26.3447,98400.0
2010-07-16 12:20:00,47.48,47.59,47.45,47.55,44500.0,26.3391,26.4001,26.3225,26.3779,44500.0
2010-07-16 12:30:00,47.54,47.57,47.44,47.48,45000.0,26.3724,26.389,26.3169,26.3391,45000.0
2010-07-16 12:40:00,47.49,47.55,47.43,47.47,49500.0,26.3447,26.3779,26.3114,26.3336,49500.0
2010-07-16 12:50:00,47.47,47.51,47.4,47.43,45700.0,26.3336,26.3558,26.2947,26.3114,45700.0
2010-07-16 13:00:00,47.44,47.53,47.4,47.49,49300.0,26.3169,26.3669,26.2947,26.3447,49300.0
2010-07-16 13:10:00,47.48,47.52,47.42,47.49,35900.0,26.3391,26.3613,26.3058,26.3447,35900.0
2010-07-16 13:20:00,47.48,47.49,47.35,47.4,90400.0,26.3391,26.3447,26.267,26.2947,90400.0
2010-07-16 13:30:00,47.39,47.56,47.38,47.47,48800.0,26.2892,26.3835,26.2836,26.3336,48800.0
2010-07-16 13:40:00,47.47,47.47,47.32,47.41,84700.0,26.3336,26.3336,26.2504,26.3003,84700.0
2010-07-16 13:50:00,47.39,47.41,47.28,47.31,37500.0,26.2892,26.3003,26.2282,26.2448,37500.0
2010-07-16 14:00:00,47.3,47.37,47.28,47.34,35600.0,26.2393,26.2781,26.2282,26.2615,35600.0
2010-07-16 14:10:00,47.34,47.36,47.18,47.18,61600.0,26.2615,26.2725,26.1727,26.1727,61600.0
2010-07-16 14:20:00,47.2,47.25,47.14,47.16,52400.0,26.1838,26.2115,26.1505,26.1616,52400.0
2010-07-16 14:30:00,47.16,47.2,47.05,47.1,58000.0,26.1616,26.1838,26.1006,26.1283,58000.0
2010-07-16 14:40:00,47.11,47.17,47.02,47.05,50800.0,26.1339,26.1671,26.0839,26.1006,50800.0
2010-07-16 14:50:00,47.04,47.05,46.93,46.97,55800.0,26.095,26.1006,26.034,26.0562,55800.0
2010-07-16 15:00:00,46.96,47.08,46.94,46.95,73600.0,26.0506,26.1172,26.0396,26.0451,73600.0
2010-07-16 15:10:00,46.94,46.96,46.85,46.85,69700.0,26.0396,26.0506,25.9896,25.9896,69700.0
2010-07-16 15:20:00,46.86,46.89,46.7,46.78,72100.0,25.9952,26.0118,25.9064,25.9508,72100.0
2010-07-16 15:30:00,46.78,47.09,46.76,46.98,84500.0,25.9508,26.1228,25.9397,26.0617,84500.0
2010-07-16 15:40:00,46.98,47.08,46.79,46.83,181600.0,26.0617,26.1172,25.9563,25.9785,181600.0
2010-07-16 15:50:00,46.84,47.18,46.83,47.05,211600.0,25.9841,26.1727,25.9785,26.1006,211600.0
2010-07-19 09:30:00,47.15,47.26,47.0,47.04,81000.0,26.1561,26.2171,26.0728,26.095,81000.0
2010-07-19 09:40:00,47.04,47.35,47.01,47.18,102300.0,26.095,26.267,26.0784,26.1727,102300.0
2010-07-19 09:50:00,47.17,47.33,47.15,47.29,42800.0,26.1671,26.2559,26.1561,26.2337,42800.0
2010-07-19 10:00:00,47.29,47.29,46.89,46.92,117800.0,26.2337,26.2337,26.0118,26.0285,117800.0
2010-07-19 10:10:00,46.9,47.02,46.63,46.7,73800.0,26.0174,26.0839,25.8676,25.9064,73800.0
2010-07-19 10:20:00,46.7,46.75,46.45,46.45,53400.0,25.9064,25.9342,25.7677,25.7677,53400.0
2010-07-19 10:30:00,46.44,46.66,46.44,46.45,47200.0,25.7622,25.8842,25.7622,25.7677,47200.0
2010-07-19 10:40:00,46.46,46.66,46.4,46.52,103300.0,25.7733,25.8842,25.74,25.8066,103300.0
2010-07-19 10:50:00,46.51,46.63,46.37,46.58,99300.0,25.801,25.8676,25.7234,25.8398,99300.0
2010-07-19 11:00:00,46.56,46.82,46.55,46.7,72400.0,25.8288,25.973,25.8232,25.9064,72400.0
2010-07-19 11:10:00,46.69,46.91,46.63,46.87,67200.0,25.9009,26.0229,25.8676,26.0007,67200.0
2010-07-19 11:20:00,46.86,47.06,46.8,46.95,54500.0,25.9952,26.1061,25.9619,26.0451,54500.0
2010-07-19 11:30:00,46.96,47.0,46.77,46.81,61500.0,26.0506,26.0728,25.9452,25.9674,61500.0
2010-07-19 11:40:00,46.78,46.99,46.78,46.96,65000.0,25.9508,26.0673,25.9508,26.0506,65000.0
2010-07-19 11:50:00,46.95,47.12,46.95,47.11,39700.0,26.0451,26.1394,26.0451,26.1339,39700.0
2010-07-19 12:00:00,47.11,47.13,46.91,47.09,62200.0,26.1339,26.145,26.0229,26.1228,62200.0
2010-07-19 12:10:00,47.09,47.15,47.01,47.15,54600.0,26.1228,26.1561,26.0784,26.1561,54600.0
2010-07-19 12:20:00,47.15,47.22,47.08,47.19,98500.0,26.1561,26.1949,26.1172,26.1782,98500.0
2010-07-19 12:30:00,47.18,47.18,47.09,47.14,43100.0,26.1727,26.1727,26.1228,26.1505,43100.0
2010-07-19 12:40:00,47.15,47.34,47.13,47.34,62000.0,26.1561,26.2615,26.145,26.2615,62000.0
2010-07-19 12:50:00,47.33,47.49,47.32,47.46,84000.0,26.2559,26.3447,26.2504,26.328,84000.0
2010-07-19 13:00:00,47.48,47.49,47.34,47.39,49800.0,26.3391,26.3447,26.2615,26.2892,49800.0
2010-07-19 13:10:00,47.4,47.42,47.27,47.27,24800.0,26.2947,26.3058,26.2226,26.2226,24800.0
2010-07-19 13:20:00,47.27,47.41,47.27,47.32,25700.0,26.2226,26.3003,26.2226,26.2504,25700.0
2010-07-19 13:30:00,47.34,47.5,47.33,47.35,27700.0,26.2615,26.3502,26.2559,26.267,27700.0
2010-07-19 13:40:00,47.34,47.36,47.18,47.28,34300.0,26.2615,26.2725,26.1727,26.2282,34300.0
2010-07-19 13:50:00,47.29,47.34,47.23,47.3,25000.0,26.2337,26.2615,26.2004,26.2393,25000.0
2010-07-19 14:00:00,47.3,47.42,47.29,47.36,25400.0,26.2393,26.3058,26.2337,26.2725,25400.0
2010-07-19 14:10:00,47.38,47.58,47.38,47.57,66000.0,26.2836,26.3946,26.2836,26.389,66000.0
2010-07-19 14:20:00,47.55,47.57,47.46,47.47,40300.0,26.3779,26.389,26.328,26.3336,40300.0
2010-07-19 14:30:00,47.47,47.58,47.45,47.57,49400.0,26.3336,26.3946,26.3225,26.389,49400.0
2010-07-19 14:40:00,47.58,47.76,47.58,47.74,87200.0,26.3946,26.4944,26.3946,26.4833,87200.0
2010-07-19 14:50:00,47.74,47.8,47.69,47.71,42700.0,26.4833,26.5166,26.4556,26.4667,42700.0
2010-07-19 15:00:00,47.7,47.89,47.7,47.85,71400.0,26.4612,26.5666,26.4612,26.5444,71400.0
2010-07-19 15:10:00,47.86,47.9,47.79,47.82,85500.0,26.5499,26.5721,26.5111,26.5277,85500.0
2010-07-19 15:20:00,47.8,47.83,47.6,47.69,65300.0,26.5166,26.5333,26.4057,26.4556,65300.0
2010-07-19 15:30:00,47.67,47.74,47.52,47.56,116100.0,26.4445,26.4833,26.3613,26.3835,116100.0
2010-07-19 15:40:00,47.56,47.7,47.49,47.63,224100.0,26.3835,26.4612,26.3447,26.4223,224100.0
2010-07-19 15:50:00,47.65,47.71,47.55,47.65,140900.0,26.4334,26.4667,26.3779,26.4334,140900.0
2010-07-20 09:30:00,46.88,46.96,46.72,46.82,139700.0,26.0063,26.0506,25.9175,25.973,139700.0
2010-07-20 09:40:00,46.83,47.01,46.75,46.96,68900.0,25.9785,26.0784,25.9342,26.0506,68900.0
2010-07-20 09:50:00,46.95,47.08,46.93,47.03,55200.0,26.0451,26.1172,26.034,26.0895,55200.0
2010-07-20 10:00:00,47.01,47.08,46.8,46.85,105600.0,26.0784,26.1172,25.9619,25.9896,105600.0
2010-07-20 10:10:00,46.87,47.03,46.73,47.01,122500.0,26.0007,26.0895,25.9231,26.0784,122500.0
2010-07-20 10:20:00,46.99,47.21,46.99,47.14,128500.0,26.0673,26.1893,26.0673,26.1505,128500.0
2010-07-20 10:30:00,47.13,47.27,47.06,47.17,93100.0,26.145,26.2226,26.1061,26.1671,93100.0
2010-07-20 10:40:00,47.18,47.33,47.14,47.27,89000.0,26.1727,26.2559,26.1505,26.2226,89000.0
2010-07-20 10:50:00,47.25,47.48,47.25,47.45,102900.0,26.2115,26.3391,26.2115,26.3225,102900.0
2010-07-20 11:00:00,47.46,47.72,47.46,47.72,90700.0,26.328,26.4723,26.328,26.4723,90700.0
2010-07-20 11:10:00,47.7,47.88,47.68,47.84,63200.0,26.4612,26.561,26.4501,26.5388,63200.0
2010-07-20 11:20:00,47.84,47.89,47.81,47.87,49300.0,26.5388,26.5666,26.5222,26.5555,49300.0
2010-07-20 11:30:00,47.87,47.96,47.84,47.86,58300.0,26.5555,26.6054,26.5388,26.5499,58300.0
2010-07-20 11:40:00,47.85,47.97,47.74,47.94,37200.0,26.5444,26.6109,26.4833,26.5943,37200.0
2010-07-20 11:50:00,47.95,47.95,47.81,47.86,77800.0,26.5998,26.5998,26.5222,26.5499,77800.0
2010-07-20 12:00:00,47.86,47.94,47.8,47.88,50600.0,26.5499,26.5943,26.5166,26.561,50600.0
2010-07-20 12:10:00,47.87,47.88,47.69,47.73,78400.0,26.5555,26.561,26.4556,26.4778,78400.0
2010-07-20 12:20:00,47.74,47.86,47.73,47.81,38300.0,26.4833,26.5499,26.4778,26.5222,38300.0
2010-07-20 12:30:00,47.82,47.87,47.71,47.71,41500.0,26.5277,26.5555,26.4667,26.4667,41500.0
2010-07-20 12:40:00,47.71,47.87,47.69,47.84,46100.0,26.4667,26.5555,26.4556,26.5388,46100.0
2010-07-20 12:50:00,47.82,47.9,47.74,47.89,29700.0,26.5277,26.5721,26.4833,26.5666,29700.0
2010-07-20 13:00:00,47.91,48.1,47.91,48.06,76900.0,26.5777,26.6831,26.5777,26.6609,76900.0
2010-07-20 13:10:00,48.05,48.09,47.91,48.06,44800.0,26.6553,26.6775,26.5777,26.6609,44800.0
2010-07-20 13:20:00,48.08,48.12,47.97,48.0,45300.0,26.672,26.6941,26.6109,26.6276,45300.0
2010-07-20 13:30:00,48.0,48.31,47.98,48.3,96400.0,26.6276,26.7996,26.6165,26.794,96400.0
2010-07-20 13:40:00,48.31,48.38,48.24,48.27,111700.0,26.7996,26.8384,26.7607,26.7774,111700.0
2010-07-20 13:50:00,48.27,48.48,48.27,48.36,72600.0,26.7774,26.8939,26.7774,26.8273,72600.0
2010-07-20 14:00:00,48.37,48.37,48.21,48.22,71600.0,26.8328,26.8328,26.7441,26.7496,71600.0
2010-07-20 14:10:00,48.21,48.27,48.11,48.19,64000.0,26.7441,26.7774,26.6886,26.733,64000.0
2010-07-20 14:20:00,48.18,48.22,48.06,48.15,87000.0,26.7274,26.7496,26.6609,26.7108,87000.0
2010-07-20 14:30:00,48.13,48.27,48.12,48.2,69800.0,26.6997,26.7774,26.6941,26.7385,69800.0
2010-07-20 14:40:00,48.2,48.31,48.09,48.27,100000.0,26.7385,26.7996,26.6775,26.7774,100000.0
2010-07-20 14:50:00,48.29,48.41,48.21,48.27,86700.0,26.7885,26.855,26.7441,26.7774,86700.0
2010-07-20 15:00:00,48.29,48.42,48.2,48.36,93200.0,26.7885,26.8606,26.7385,26.8273,93200.0
2010-07-20 15:10:00,48.36,48.57,48.34,48.44,68500.0,26.8273,26.9438,26.8162,26.8717,68500.0
2010-07-20 15:20:00,48.43,48.61,48.42,48.61,122500.0,26.8661,26.966,26.8606,26.966,122500.0
2010-07-20 15:30:00,48.59,48.71,48.43,48.43,193300.0,26.9549,27.0214,26.8661,26.8661,193300.0
2010-07-20 15:40:00,48.43,48.67,48.34,48.67,198100.0,26.8661,26.9993,26.8162,26.9993,198100.0
2010-07-20 15:50:00,48.68,48.7,48.49,48.58,230500.0,27.0048,27.0159,26.8994,26.9493,230500.0
2010-07-21 09:30:00,48.76,48.92,48.69,48.7,232300.0,27.0492,27.1379,27.0104,27.0159,232300.0
2010-07-21 09:40:00,48.72,48.85,48.54,48.61,83900.0,27.027,27.0991,26.9271,26.966,83900.0
2010-07-21 09:50:00,48.6,48.7,48.33,48.35,81500.0,26.9604,27.0159,26.8106,26.8217,81500.0
2010-07-21 10:00:00,48.34,48.36,48.11,48.21,83300.0,26.8162,26.8273,26.6886,26.7441,83300.0
2010-07-21 10:10:00,48.22,48.36,48.18,48.25,86100.0,26.7496,26.8273,26.7274,26.7663,86100.0
2010-07-21 10:20:00,48.26,48.4,48.16,48.39,102000.0,26.7718,26.8495,26.7163,26.8439,102000.0
2010-07-21 10:30:00,48.37,48.39,48.19,48.21,68800.0,26.8328,26.8439,26.733,26.7441,68800.0
2010-07-21 10:40:00,48.2,48.27,48.13,48.26,40100.0,26.7385,26.7774,26.6997,26.7718,40100.0
2010-07-21 10:50:00,48.28,48.28,48.02,48.07,68000.0,26.7829,26.7829,26.6387,26.6664,68000.0
2010-07-21 11:00:00,48.08,48.12,47.8,47.85,75600.0,26.672,26.6941,26.5166,26.5444,75600.0
2010-07-21 11:10:00,47.85,47.95,47.77,47.84,51100.0,26.5444,26.5998,26.5,26.5388,51100.0
2010-07-21 11:20:00,47.84,47.92,47.83,47.87,34800.0,26.5388,26.5832,26.5333,26.5555,34800.0
2010-07-21 11:30:00,47.88,47.94,47.77,47.93,143200.0,26.561,26.5943,26.5,26.5887,143200.0
2010-07-21 11:40:00,47.92,47.95,47.78,47.8,35500.0,26.5832,26.5998,26.5055,26.5166,35500.0
2010-07-21 11:50:00,47.8,47.92,47.74,47.92,40000.0,26.5166,26.5832,26.4833,26.5832,40000.0
2010-07-21 12:00:00,47.91,48.01,47.89,47.98,40900.0,26.5777,26.6331,26.5666,26.6165,40900.0
2010-07-21 12:10:00,47.99,48.23,47.99,48.09,20600.0,26.622,26.7552,26.622,26.6775,20600.0
2010-07-21 12:20:00,48.1,48.22,48.08,48.17,18500.0,26.6831,26.7496,26.672,26.7219,18500.0
2010-07-21 12:30:00,48.17,48.39,48.17,48.37,48900.0,26.7219,26.8439,26.7219,26.8328,48900.0
2010-07-21 12:40:00,48.38,48.38,48.21,48.27,28100.0,26.8384,26.8384,26.7441,26.7774,28100.0
2010-07-21 12:50:00,48.27,48.28,48.18,48.19,40800.0,26.7774,26.7829,26.7274,26.733,40800.0
2010-07-21 13:00:00,48.19,48.32,48.18,48.32,26000.0,26.733,26.8051,26.7274,26.8051,26000.0
2010-07-21 13:10:00,48.31,48.35,48.25,48.26,32800.0,26.7996,26.8217,26.7663,26.7718,32800.0
2010-07-21 13:20:00,48.28,48.31,48.17,48.28,21600.0,26.7829,26.7996,26.7219,26.7829,21600.0
2010-07-21 13:30:00,48.29,48.47,48.29,48.38,65700.0,26.7885,26.8883,26.7885,26.8384,65700.0
2010-07-21 13:40:00,48.36,48.36,48.26,48.34,26200.0,26.8273,26.8273,26.7718,26.8162,26200.0
2010-07-21 13:50:00,48.35,48.54,48.35,48.36,40900.0,26.8217,26.9271,26.8217,26.8273,40900.0
2010-07-21 14:00:00,48.32,48.36,48.0,48.0,146000.0,26.8051,26.8273,26.6276,26.6276,146000.0
2010-07-21 14:10:00,47.98,47.98,47.54,47.79,111900.0,26.6165,26.6165,26.3724,26.5111,111900.0
2010-07-21 14:20:00,47.78,47.85,47.63,47.72,95600.0,26.5055,26.5444,26.4223,26.4723,95600.0
2010-07-21 14:30:00,47.69,47.74,47.52,47.65,143400.0,26.4556,26.4833,26.3613,26.4334,143400.0
2010-07-21 14:40:00,47.66,47.78,47.59,47.73,154500.0,26.439,26.5055,26.4001,26.4778,154500.0
2010-07-21 14:50:00,47.71,47.72,47.31,47.39,205900.0,26.4667,26.4723,26.2448,26.2892,205900.0
2010-07-21 15:00:00,47.36,47.54,47.28,47.53,106800.0,26.2725,26.3724,26.2282,26.3669,106800.0
2010-07-21 15:10:00,47.53,47.74,47.47,47.5,104700.0,26.3669,26.4833,26.3336,26.3502,104700.0
2010-07-21 15:20:00,47.5,47.72,47.41,47.58,73800.0,26.3502,26.4723,26.3003,26.3946,73800.0
2010-07-21 15:30:00,47.54,47.73,47.5,47.54,100500.0,26.3724,26.4778,26.3502,26.3724,100500.0
2010-07-21 15:40:00,47.54,47.55,47.39,47.54,224000.0,26.3724,26.3779,26.2892,26.3724,224000.0
2010-07-21 15:50:00,47.55,47.6,47.44,47.52,343800.0,26.3779,26.4057,26.3169,26.3613,343800.0
2010-07-22 09:30:00,48.14,48.32,48.09,48.16,89300.0,26.7052,26.8051,26.6775,26.7163,89300.0
2010-07-22 09:40:00,48.19,48.35,48.15,48.35,82700.0,26.733,26.8217,26.7108,26.8217,82700.0
2010-07-22 09:50:00,48.35,48.44,48.21,48.38,128500.0,26.8217,26.8717,26.7441,26.8384,128500.0
2010-07-22 10:00:00,48.43,48.79,48.43,48.57,183100.0,26.8661,27.0658,26.8661,26.9438,183100.0
2010-07-22 10:10:00,48.61,48.73,48.58,48.63,61200.0,26.966,27.0325,26.9493,26.9771,61200.0
2010-07-22 10:20:00,48.65,48.69,48.52,48.65,111400.0,26.9882,27.0104,26.916,26.9882,111400.0
2010-07-22 10:30:00,48.66,48.83,48.6,48.74,100200.0,26.9937,27.088,26.9604,27.0381,100200.0
2010-07-22 10:40:00,48.76,48.99,48.76,48.98,119700.0,27.0492,27.1768,27.0492,27.1712,119700.0
2010-07-22 10:50:00,48.97,49.06,48.85,48.97,116200.0,27.1657,27.2156,27.0991,27.1657,116200.0
2010-07-22 11:00:00,48.99,49.13,48.97,49.05,94200.0,27.1768,27.2544,27.1657,27.2101,94200.0
2010-07-22 11:10:00,49.06,49.1,48.98,49.06,56400.0,27.2156,27.2378,27.1712,27.2156,56400.0
2010-07-22 11:20:00,49.06,49.14,49.0,49.1,49200.0,27.2156,27.26,27.1823,27.2378,49200.0
2010-07-22 11:30:00,49.08,49.15,48.94,48.96,55200.0,27.2267,27.2655,27.149,27.1601,55200.0
2010-07-22 11:40:00,48.96,49.01,48.92,48.94,59900.0,27.1601,27.1879,27.1379,27.149,59900.0
2010-07-22 11:50:00,48.94,48.96,48.78,48.87,52000.0,27.149,27.1601,27.0603,27.1102,52000.0
2010-07-22 12:00:00,48.88,48.95,48.83,48.88,29600.0,27.1158,27.1546,27.088,27.1158,29600.0
2010-07-22 12:10:00,48.89,48.92,48.77,48.91,42700.0,27.1213,27.1379,27.0547,27.1324,42700.0
2010-07-22 12:20:00,48.91,48.95,48.78,48.91,37100.0,27.1324,27.1546,27.0603,27.1324,37100.0
2010-07-22 12:30:00,48.92,48.95,48.87,48.92,21700.0,27.1379,27.1546,27.1102,27.1379,21700.0
2010-07-22 12:40:00,48.92,48.97,48.89,48.93,35800.0,27.1379,27.1657,27.1213,27.1435,35800.0
2010-07-22 12:50:00,48.94,49.1,48.93,49.08,38400.0,27.149,27.2378,27.1435,27.2267,38400.0
2010-07-22 13:00:00,49.09,49.12,49.06,49.11,32200.0,27.2322,27.2489,27.2156,27.2433,32200.0
2010-07-22 13:10:00,49.1,49.23,49.1,49.23,64800.0,27.2378,27.3099,27.2378,27.3099,64800.0
2010-07-22 13:20:00,49.23,49.27,49.12,49.14,29400.0,27.3099,27.3321,27.2489,27.26,29400.0
2010-07-22 13:30:00,49.13,49.22,49.12,49.18,36500.0,27.2544,27.3044,27.2489,27.2822,36500.0
2010-07-22 13:40:00,49.17,49.25,49.15,49.23,35900.0,27.2766,27.321,27.2655,27.3099,35900.0
2010-07-22 13:50:00,49.24,49.28,49.15,49.25,45500.0,27.3155,27.3376,27.2655,27.321,45500.0
2010-07-22 14:00:00,49.27,49.4,49.26,49.4,62600.0,27.3321,27.4042,27.3266,27.4042,62600.0
2010-07-22 14:10:00,49.39,49.47,49.37,49.4,73500.0,27.3987,27.4431,27.3876,27.4042,73500.0
2010-07-22 14:20:00,49.4,49.5,49.35,49.48,62600.0,27.4042,27.4597,27.3765,27.4486,62600.0
2010-07-22 14:30:00,49.48,49.52,49.41,49.45,95200.0,27.4486,27.4708,27.4098,27.432,95200.0
2010-07-22 14:40:00,49.44,49.49,49.38,49.46,67800.0,27.4264,27.4541,27.3931,27.4375,67800.0
2010-07-22 14:50:00,49.46,49.57,49.4,49.53,81100.0,27.4375,27.4985,27.4042,27.4763,81100.0
2010-07-22 15:00:00,49.54,49.55,49.42,49.51,68400.0,27.4819,27.4874,27.4153,27.4652,68400.0
2010-07-22 15:10:00,49.5,49.67,49.49,49.64,58200.0,27.4597,27.554,27.4541,27.5374,58200.0
2010-07-22 15:20:00,49.62,49.71,49.59,49.63,147800.0,27.5263,27.5762,27.5096,27.5318,147800.0
2010-07-22 15:30:00,49.61,49.64,49.04,49.18,207000.0,27.5207,27.5374,27.2045,27.2822,207000.0
2010-07-22 15:40:00,49.17,49.43,49.11,49.36,336400.0,27.2766,27.4209,27.2433,27.382,336400.0
2010-07-22 15:50:00,49.36,49.43,49.27,49.32,161700.0,27.382,27.4209,27.3321,27.3598,161700.0
2010-07-23 09:30:00,49.24,49.33,48.85,49.02,77200.0,27.3155,27.3654,27.0991,27.1934,77200.0
2010-07-23 09:40:00,49.03,49.18,48.87,48.92,66300.0,27.199,27.2822,27.1102,27.1379,66300.0
2010-07-23 09:50:00,48.91,48.91,48.53,48.62,184700.0,27.1324,27.1324,26.9216,26.9715,184700.0
2010-07-23 10:00:00,48.62,48.78,48.44,48.75,95900.0,26.9715,27.0603,26.8717,27.0436,95900.0
2010-07-23 10:10:00,48.71,48.81,48.64,48.71,80800.0,27.0214,27.0769,26.9826,27.0214,80800.0
2010-07-23 10:20:00,48.72,48.9,48.56,48.8,69000.0,27.027,27.1268,26.9382,27.0714,69000.0
2010-07-23 10:30:00,48.81,48.99,48.81,48.9,91100.0,27.0769,27.1768,27.0769,27.1268,91100.0
2010-07-23 10:40:00,48.89,48.94,48.8,48.86,82900.0,27.1213,27.149,27.0714,27.1047,82900.0
2010-07-23 10:50:00,48.89,48.93,48.74,48.74,32300.0,27.1213,27.1435,27.0381,27.0381,32300.0
2010-07-23 11:00:00,48.74,48.82,48.66,48.71,28000.0,27.0381,27.0825,26.9937,27.0214,28000.0
2010-07-23 11:10:00,48.72,48.79,48.64,48.71,42000.0,27.027,27.0658,26.9826,27.0214,42000.0
2010-07-23 11:20:00,48.72,48.74,48.57,48.71,45500.0,27.027,27.0381,26.9438,27.0214,45500.0
2010-07-23 11:30:00,48.69,48.83,48.69,48.83,30900.0,27.0104,27.088,27.0104,27.088,30900.0
2010-07-23 11:40:00,48.82,48.87,48.64,48.87,44400.0,27.0825,27.1102,26.9826,27.1102,44400.0
2010-07-23 11:50:00,48.88,49.11,48.87,49.06,114800.0,27.1158,27.2433,27.1102,27.2156,114800.0
2010-07-23 12:00:00,49.08,49.29,49.0,49.09,83900.0,27.2267,27.3432,27.1823,27.2322,83900.0
2010-07-23 12:10:00,49.06,49.17,48.87,49.11,87600.0,27.2156,27.2766,27.1102,27.2433,87600.0
2010-07-23 12:20:00,49.13,49.17,48.99,49.11,77300.0,27.2544,27.2766,27.1768,27.2433,77300.0
2010-07-23 12:30:00,49.13,49.17,48.99,49.09,30100.0,27.2544,27.2766,27.1768,27.2322,30100.0
2010-07-23 12:40:00,49.09,49.11,48.92,48.98,25100.0,27.2322,27.2433,27.1379,27.1712,25100.0
2010-07-23 12:50:00,49.0,49.19,48.97,49.18,24100.0,27.1823,27.2877,27.1657,27.2822,24100.0
2010-07-23 13:00:00,49.18,49.19,48.91,49.04,34500.0,27.2822,27.2877,27.1324,27.2045,34500.0
2010-07-23 13:10:00,49.03,49.35,49.02,49.3,56800.0,27.199,27.3765,27.1934,27.3487,56800.0
2010-07-23 13:20:00,49.31,49.65,49.3,49.65,55300.0,27.3543,27.5429,27.3487,27.5429,55300.0
2010-07-23 13:30:00,49.65,49.7,49.56,49.66,71900.0,27.5429,27.5706,27.493,27.5485,71900.0
2010-07-23 13:40:00,49.65,49.67,49.41,49.48,45000.0,27.5429,27.554,27.4098,27.4486,45000.0
2010-07-23 13:50:00,49.48,49.66,49.45,49.59,61200.0,27.4486,27.5485,27.432,27.5096,61200.0
2010-07-23 14:00:00,49.6,49.72,49.53,49.69,54100.0,27.5152,27.5817,27.4763,27.5651,54100.0
2010-07-23 14:10:00,49.68,49.73,49.64,49.71,30100.0,27.5595,27.5873,27.5374,27.5762,30100.0
2010-07-23 14:20:00,49.68,49.68,49.55,49.65,43700.0,27.5595,27.5595,27.4874,27.5429,43700.0
2010-07-23 14:30:00,49.66,49.73,49.61,49.69,48400.0,27.5485,27.5873,27.5207,27.5651,48400.0
2010-07-23 14:40:00,49.69,49.77,49.59,49.66,45100.0,27.5651,27.6095,27.5096,27.5485,45100.0
2010-07-23 14:50:00,49.68,49.78,49.62,49.65,53100.0,27.5595,27.615,27.5263,27.5429,53100.0
2010-07-23 15:00:00,49.65,49.73,49.57,49.73,94000.0,27.5429,27.5873,27.4985,27.5873,94000.0
2010-07-23 15:10:00,49.74,49.77,49.63,49.74,84100.0,27.5928,27.6095,27.5318,27.5928,84100.0
2010-07-23 15:20:00,49.73,49.78,49.58,49.7,82400.0,27.5873,27.615,27.5041,27.5706,82400.0
2010-07-23 15:30:00,49.71,49.81,49.54,49.61,126400.0,27.5762,27.6317,27.4819,27.5207,126400.0
2010-07-23 15:40:00,49.62,49.73,49.44,49.7,333700.0,27.5263,27.5873,27.4264,27.5706,333700.0
2010-07-23 15:50:00,49.7,49.98,49.66,49.95,118500.0,27.5706,27.726,27.5485,27.7093,118500.0
2010-07-26 09:30:00,50.05,50.05,49.79,49.91,130700.0,27.7648,27.7648,27.6206,27.6871,130700.0
2010-07-26 09:40:00,49.89,49.89,49.64,49.66,53400.0,27.676,27.676,27.5374,27.5485,53400.0
2010-07-26 09:50:00,49.68,49.91,49.65,49.9,59000.0,27.5595,27.6871,27.5429,27.6816,59000.0
2010-07-26 10:00:00,49.92,50.27,49.92,50.26,261700.0,27.6927,27.8868,27.6927,27.8813,261700.0
2010-07-26 10:10:00,50.27,50.53,50.25,50.5,89400.0,27.8868,28.0311,27.8757,28.0144,89400.0
2010-07-26 10:20:00,50.5,50.61,50.4,50.61,134100.0,28.0144,28.0755,27.959,28.0755,134100.0
2010-07-26 10:30:00,50.62,50.69,50.47,50.68,155600.0,28.081,28.1198,27.9978,28.1143,155600.0
2010-07-26 10:40:00,50.68,50.68,50.49,50.58,116500.0,28.1143,28.1143,28.0089,28.0588,116500.0
2010-07-26 10:50:00,50.6,50.73,50.53,50.72,87900.0,28.0699,28.142,28.0311,28.1365,87900.0
2010-07-26 11:00:00,50.73,50.8,50.69,50.78,57400.0,28.142,28.1809,28.1198,28.1698,57400.0
2010-07-26 11:10:00,50.79,50.99,50.74,50.97,64700.0,28.1753,28.2863,28.1476,28.2752,64700.0
2010-07-26 11:20:00,50.97,51.0,50.86,50.98,62700.0,28.2752,28.2918,28.2141,28.2807,62700.0
2010-07-26 11:30:00,50.99,51.06,50.96,51.04,47900.0,28.2863,28.3251,28.2696,28.314,47900.0
2010-07-26 11:40:00,51.03,51.08,50.98,51.07,41500.0,28.3084,28.3362,28.2807,28.3306,41500.0
2010-07-26 11:50:00,51.05,51.06,50.94,50.95,48500.0,28.3195,28.3251,28.2585,28.2641,48500.0
2010-07-26 12:00:00,50.95,51.06,50.93,51.06,55300.0,28.2641,28.3251,28.253,28.3251,55300.0
2010-07-26 12:10:00,51.06,51.06,50.92,50.93,31300.0,28.3251,28.3251,28.2474,28.253,31300.0
2010-07-26 12:20:00,50.94,51.02,50.91,50.99,28200.0,28.2585,28.3029,28.2419,28.2863,28200.0
2010-07-26 12:30:00,51.01,51.04,50.92,50.96,60200.0,28.2974,28.314,28.2474,28.2696,60200.0
2010-07-26 12:40:00,50.96,50.97,50.86,50.88,50800.0,28.2696,28.2752,28.2141,28.2252,50800.0
2010-07-26 12:50:00,50.9,50.96,50.82,50.96,43400.0,28.2363,28.2696,28.192,28.2696,43400.0
2010-07-26 13:00:00,50.97,50.97,50.86,50.89,33900.0,28.2752,28.2752,28.2141,28.2308,33900.0
2010-07-26 13:10:00,50.91,50.93,50.88,50.89,25200.0,28.2419,28.253,28.2252,28.2308,25200.0
2010-07-26 13:20:00,50.89,50.94,50.89,50.92,13900.0,28.2308,28.2585,28.2308,28.2474,13900.0
2010-07-26 13:30:00,50.94,50.99,50.89,50.9,56600.0,28.2585,28.2863,28.2308,28.2363,56600.0
2010-07-26 13:40:00,50.91,51.0,50.87,50.91,93400.0,28.2419,28.2918,28.2197,28.2419,93400.0
2010-07-26 13:50:00,50.92,50.94,50.86,50.89,73100.0,28.2474,28.2585,28.2141,28.2308,73100.0
2010-07-26 14:00:00,50.89,50.95,50.87,50.89,78700.0,28.2308,28.2641,28.2197,28.2308,78700.0
2010-07-26 14:10:00,50.89,50.96,50.88,50.93,65500.0,28.2308,28.2696,28.2252,28.253,65500.0
2010-07-26 14:20:00,50.93,50.94,50.71,50.72,120300.0,28.253,28.2585,28.1309,28.1365,120300.0
2010-07-26 14:30:00,50.73,50.75,50.62,50.64,131700.0,28.142,28.1531,28.081,28.0921,131700.0
2010-07-26 14:40:00,50.64,50.72,50.62,50.66,96000.0,28.0921,28.1365,28.081,28.1032,96000.0
2010-07-26 14:50:00,50.66,50.73,50.6,50.73,110100.0,28.1032,28.142,28.0699,28.142,110100.0
2010-07-26 15:00:00,50.74,50.9,50.69,50.87,125200.0,28.1476,28.2363,28.1198,28.2197,125200.0
2010-07-26 15:10:00,50.86,50.93,50.8,50.91,107700.0,28.2141,28.253,28.1809,28.2419,107700.0
2010-07-26 15:20:00,50.91,51.06,50.89,50.96,208600.0,28.2419,28.3251,28.2308,28.2696,208600.0
2010-07-26 15:30:00,50.97,51.06,50.94,51.05,240400.0,28.2752,28.3251,28.2585,28.3195,240400.0
2010-07-26 15:40:00,51.06,51.22,51.04,51.17,282000.0,28.3251,28.4138,28.314,28.3861,282000.0
2010-07-26 15:50:00,51.18,51.31,51.18,51.22,204300.0,28.3917,28.4638,28.3917,28.4138,204300.0
2010-07-27 09:30:00,51.68,51.81,51.61,51.79,142100.0,28.669,28.7411,28.6302,28.7301,142100.0
2010-07-27 09:40:00,51.82,51.82,51.49,51.57,78700.0,28.7467,28.7467,28.5636,28.608,78700.0
2010-07-27 09:50:00,51.55,51.62,51.44,51.55,101800.0,28.5969,28.6357,28.5359,28.5969,101800.0
2010-07-27 10:00:00,51.5,51.81,51.25,51.25,141000.0,28.5692,28.7411,28.4305,28.4305,141000.0
2010-07-27 10:10:00,51.25,51.36,51.12,51.25,106400.0,28.4305,28.4915,28.3584,28.4305,106400.0
2010-07-27 10:20:00,51.25,51.36,51.18,51.28,68400.0,28.4305,28.4915,28.3917,28.4471,68400.0
2010-07-27 10:30:00,51.3,51.38,51.12,51.12,81400.0,28.4582,28.5026,28.3584,28.3584,81400.0
2010-07-27 10:40:00,51.1,51.18,50.99,51.05,58800.0,28.3473,28.3917,28.2863,28.3195,58800.0
2010-07-27 10:50:00,51.04,51.12,50.97,51.0,71500.0,28.314,28.3584,28.2752,28.2918,71500.0
2010-07-27 11:00:00,51.01,51.02,50.86,50.92,67200.0,28.2974,28.3029,28.2141,28.2474,67200.0
2010-07-27 11:10:00,50.93,50.93,50.64,50.64,117700.0,28.253,28.253,28.0921,28.0921,117700.0
2010-07-27 11:20:00,50.65,50.73,50.59,50.71,77400.0,28.0976,28.142,28.0644,28.1309,77400.0
2010-07-27 11:30:00,50.72,51.03,50.7,51.0,80600.0,28.1365,28.3084,28.1254,28.2918,80600.0
2010-07-27 11:40:00,51.01,51.05,50.89,50.9,67300.0,28.2974,28.3195,28.2308,28.2363,67300.0
2010-07-27 11:50:00,50.9,51.07,50.88,51.07,66400.0,28.2363,28.3306,28.2252,28.3306,66400.0
2010-07-27 12:00:00,51.07,51.13,51.02,51.13,61800.0,28.3306,28.3639,28.3029,28.3639,61800.0
2010-07-27 12:10:00,51.14,51.21,51.13,51.14,38300.0,28.3695,28.4083,28.3639,28.3695,38300.0
2010-07-27 12:20:00,51.11,51.18,51.09,51.13,44100.0,28.3528,28.3917,28.3417,28.3639,44100.0
2010-07-27 12:30:00,51.13,51.17,51.0,51.02,108000.0,28.3639,28.3861,28.2918,28.3029,108000.0
2010-07-27 12:40:00,51.03,51.06,50.84,50.84,32400.0,28.3084,28.3251,28.203,28.203,32400.0
2010-07-27 12:50:00,50.85,51.01,50.85,50.98,45800.0,28.2086,28.2974,28.2086,28.2807,45800.0
2010-07-27 13:00:00,50.96,51.06,50.89,51.06,36900.0,28.2696,28.3251,28.2308,28.3251,36900.0
2010-07-27 13:10:00,51.08,51.11,51.04,51.07,27300.0,28.3362,28.3528,28.314,28.3306,27300.0
2010-07-27 13:20:00,51.09,51.1,50.94,50.95,34100.0,28.3417,28.3473,28.2585,28.2641,34100.0
2010-07-27 13:30:00,50.94,50.99,50.85,50.89,48700.0,28.2585,28.2863,28.2086,28.2308,48700.0
2010-07-27 13:40:00,50.9,50.99,50.75,50.97,98000.0,28.2363,28.2863,28.1531,28.2752,98000.0
2010-07-27 13:50:00,50.97,50.97,50.84,50.86,45800.0,28.2752,28.2752,28.203,28.2141,45800.0
2010-07-27 14:00:00,50.87,50.97,50.82,50.97,59200.0,28.2197,28.2752,28.192,28.2752,59200.0
2010-07-27 14:10:00,50.97,51.05,50.81,51.05,78500.0,28.2752,28.3195,28.1864,28.3195,78500.0
2010-07-27 14:20:00,51.06,51.06,50.94,51.02,55400.0,28.3251,28.3251,28.2585,28.3029,55400.0
2010-07-27 14:30:00,51.02,51.07,50.96,51.04,67100.0,28.3029,28.3306,28.2696,28.314,67100.0
2010-07-27 14:40:00,51.04,51.22,50.98,51.2,235800.0,28.314,28.4138,28.2807,28.4028,235800.0
2010-07-27 14:50:00,51.2,51.22,51.04,51.2,78500.0,28.4028,28.4138,28.314,28.4028,78500.0
2010-07-27 15:00:00,51.21,51.26,51.12,51.22,112100.0,28.4083,28.436,28.3584,28.4138,112100.0
2010-07-27 15:10:00,51.22,51.25,51.09,51.23,75300.0,28.4138,28.4305,28.3417,28.4194,75300.0
2010-07-27 15:20:00,51.21,51.35,51.21,51.31,105300.0,28.4083,28.486,28.4083,28.4638,105300.0
2010-07-27 15:30:00,51.32,51.32,51.15,51.18,161500.0,28.4693,28.4693,28.375,28.3917,161500.0
2010-07-27 15:40:00,51.18,51.32,51.12,51.23,122800.0,28.3917,28.4693,28.3584,28.4194,122800.0
2010-07-27 15:50:00,51.23,51.28,51.1,51.23,135000.0,28.4194,28.4471,28.3473,28.4194,135000.0
2010-07-28 09:30:00,51.03,51.43,50.93,51.38,149000.0,28.3084,28.5303,28.253,28.5026,149000.0
2010-07-28 09:40:00,51.4,51.47,51.31,51.39,82900.0,28.5137,28.5525,28.4638,28.5082,82900.0
2010-07-28 09:50:00,51.37,51.41,51.17,51.23,76400.0,28.4971,28.5192,28.3861,28.4194,76400.0
2010-07-28 10:00:00,51.23,51.26,50.89,50.9,65500.0,28.4194,28.436,28.2308,28.2363,65500.0
2010-07-28 10:10:00,50.9,50.98,50.8,50.94,49600.0,28.2363,28.2807,28.1809,28.2585,49600.0
2010-07-28 10:20:00,50.94,51.02,50.83,51.02,102300.0,28.2585,28.3029,28.1975,28.3029,102300.0
2010-07-28 10:30:00,51.01,51.01,50.8,50.9,101800.0,28.2974,28.2974,28.1809,28.2363,101800.0
2010-07-28 10:40:00,50.9,51.11,50.89,51.06,51800.0,28.2363,28.3528,28.2308,28.3251,51800.0
2010-07-28 10:50:00,51.07,51.17,50.97,51.14,42700.0,28.3306,28.3861,28.2752,28.3695,42700.0
2010-07-28 11:00:00,51.11,51.16,51.0,51.02,72100.0,28.3528,28.3806,28.2918,28.3029,72100.0
2010-07-28 11:10:00,51.0,51.18,50.99,51.08,102400.0,28.2918,28.3917,28.2863,28.3362,102400.0
2010-07-28 11:20:00,51.06,51.24,51.04,51.14,79000.0,28.3251,28.4249,28.314,28.3695,79000.0
2010-07-28 11:30:00,51.13,51.34,51.12,51.27,86200.0,28.3639,28.4804,28.3584,28.4416,86200.0
2010-07-28 11:40:00,51.26,51.31,51.18,51.21,58800.0,28.436,28.4638,28.3917,28.4083,58800.0
2010-07-28 11:50:00,51.2,51.29,51.16,51.23,45400.0,28.4028,28.4527,28.3806,28.4194,45400.0
2010-07-28 12:00:00,51.24,51.4,51.24,51.4,41300.0,28.4249,28.5137,28.4249,28.5137,41300.0
2010-07-28 12:10:00,51.39,51.49,51.39,51.46,55000.0,28.5082,28.5636,28.5082,28.547,55000.0
2010-07-28 12:20:00,51.47,51.53,51.44,51.49,36100.0,28.5525,28.5858,28.5359,28.5636,36100.0
2010-07-28 12:30:00,51.5,51.55,51.45,51.51,38800.0,28.5692,28.5969,28.5414,28.5747,38800.0
2010-07-28 12:40:00,51.51,51.58,51.5,51.52,38500.0,28.5747,28.6136,28.5692,28.5803,38500.0
2010-07-28 12:50:00,51.53,51.67,51.5,51.67,59700.0,28.5858,28.6635,28.5692,28.6635,59700.0
2010-07-28 13:00:00,51.68,51.7,51.51,51.59,46100.0,28.669,28.6801,28.5747,28.6191,46100.0
2010-07-28 13:10:00,51.61,51.66,51.56,51.56,29200.0,28.6302,28.6579,28.6025,28.6025,29200.0
2010-07-28 13:20:00,51.54,51.58,51.49,51.52,57300.0,28.5914,28.6136,28.5636,28.5803,57300.0
2010-07-28 13:30:00,51.55,51.55,51.44,51.44,46000.0,28.5969,28.5969,28.5359,28.5359,46000.0
2010-07-28 13:40:00,51.43,51.51,51.33,51.5,45500.0,28.5303,28.5747,28.4749,28.5692,45500.0
2010-07-28 13:50:00,51.49,51.58,51.47,51.55,54500.0,28.5636,28.6136,28.5525,28.5969,54500.0
2010-07-28 14:00:00,51.55,51.66,51.46,51.6,80100.0,28.5969,28.6579,28.547,28.6246,80100.0
2010-07-28 14:10:00,51.6,51.61,51.34,51.34,66900.0,28.6246,28.6302,28.4804,28.4804,66900.0
2010-07-28 14:20:00,51.3,51.37,51.23,51.3,77600.0,28.4582,28.4971,28.4194,28.4582,77600.0
2010-07-28 14:30:00,51.3,51.36,51.25,51.25,50100.0,28.4582,28.4915,28.4305,28.4305,50100.0
2010-07-28 14:40:00,51.27,51.27,51.14,51.15,48900.0,28.4416,28.4416,28.3695,28.375,48900.0
2010-07-28 14:50:00,51.15,51.24,51.1,51.15,61800.0,28.375,28.4249,28.3473,28.375,61800.0
2010-07-28 15:00:00,51.15,51.19,50.96,50.96,84900.0,28.375,28.3972,28.2696,28.2696,84900.0
2010-07-28 15:10:00,50.95,50.99,50.78,50.84,180300.0,28.2641,28.2863,28.1698,28.203,180300.0
2010-07-28 15:20:00,50.83,50.97,50.78,50.93,137700.0,28.1975,28.2752,28.1698,28.253,137700.0
2010-07-28 15:30:00,50.92,51.11,50.92,50.98,105900.0,28.2474,28.3528,28.2474,28.2807,105900.0
2010-07-28 15:40:00,50.97,51.23,50.96,51.18,133500.0,28.2752,28.4194,28.2696,28.3917,133500.0
2010-07-28 15:50:00,51.19,51.22,51.05,51.09,105600.0,28.3972,28.4138,28.3195,28.3417,105600.0
2010-07-29 09:30:00,51.51,51.64,51.44,51.53,88800.0,28.5747,28.6468,28.5359,28.5858,88800.0
2010-07-29 09:40:00,51.53,51.53,51.22,51.31,63000.0,28.5858,28.5858,28.4138,28.4638,63000.0
2010-07-29 09:50:00,51.29,51.46,51.2,51.39,37800.0,28.4527,28.547,28.4028,28.5082,37800.0
2010-07-29 10:00:00,51.39,51.41,51.12,51.28,60300.0,28.5082,28.5192,28.3584,28.4471,60300.0
2010-07-29 10:10:00,51.28,51.31,51.12,51.24,35900.0,28.4471,28.4638,28.3584,28.4249,35900.0
2010-07-29 10:20:00,51.22,51.23,51.1,51.14,61100.0,28.4138,28.4194,28.3473,28.3695,61100.0
2010-07-29 10:30:00,51.11,51.22,51.05,51.11,64000.0,28.3528,28.4138,28.3195,28.3528,64000.0
2010-07-29 10:40:00,51.11,51.24,51.05,51.24,49400.0,28.3528,28.4249,28.3195,28.4249,49400.0
2010-07-29 10:50:00,51.26,51.26,51.15,51.2,51100.0,28.436,28.436,28.375,28.4028,51100.0
2010-07-29 11:00:00,51.18,51.19,50.9,50.99,88800.0,28.3917,28.3972,28.2363,28.2863,88800.0
2010-07-29 11:10:00,50.98,50.98,50.64,50.65,61100.0,28.2807,28.2807,28.0921,28.0976,61100.0
2010-07-29 11:20:00,50.61,50.71,50.52,50.52,70500.0,28.0755,28.1309,28.0255,28.0255,70500.0
2010-07-29 11:30:00,50.52,50.55,50.38,50.49,104100.0,28.0255,28.0422,27.9479,28.0089,104100.0
2010-07-29 11:40:00,50.5,50.55,50.43,50.53,50400.0,28.0144,28.0422,27.9756,28.0311,50400.0
2010-07-29 11:50:00,50.52,50.58,50.35,50.36,52900.0,28.0255,28.0588,27.9312,27.9368,52900.0
2010-07-29 12:00:00,50.34,50.34,50.14,50.3,90700.0,27.9257,27.9257,27.8147,27.9035,90700.0
2010-07-29 12:10:00,50.33,50.47,50.28,50.44,32800.0,27.9201,27.9978,27.8924,27.9811,32800.0
2010-07-29 12:20:00,50.44,50.44,50.23,50.32,41500.0,27.9811,27.9811,27.8647,27.9146,41500.0
2010-07-29 12:30:00,50.33,50.35,50.2,50.26,66000.0,27.9201,27.9312,27.848,27.8813,66000.0
2010-07-29 12:40:00,50.26,50.41,50.19,50.39,50200.0,27.8813,27.9645,27.8425,27.9534,50200.0
2010-07-29 12:50:00,50.4,50.72,50.39,50.71,41800.0,27.959,28.1365,27.9534,28.1309,41800.0
2010-07-29 13:00:00,50.69,50.82,50.63,50.81,45700.0,28.1198,28.192,28.0866,28.1864,45700.0
2010-07-29 13:10:00,50.8,50.88,50.73,50.77,36100.0,28.1809,28.2252,28.142,28.1642,36100.0
2010-07-29 13:20:00,50.76,50.79,50.63,50.78,29300.0,28.1587,28.1753,28.0866,28.1698,29300.0
2010-07-29 13:30:00,50.77,50.85,50.72,50.79,24300.0,28.1642,28.2086,28.1365,28.1753,24300.0
2010-07-29 13:40:00,50.8,50.9,50.79,50.85,43500.0,28.1809,28.2363,28.1753,28.2086,43500.0
2010-07-29 13:50:00,50.87,50.91,50.73,50.73,41300.0,28.2197,28.2419,28.142,28.142,41300.0
2010-07-29 14:00:00,50.77,50.81,50.58,50.61,22500.0,28.1642,28.1864,28.0588,28.0755,22500.0
2010-07-29 14:10:00,50.6,50.72,50.56,50.69,25500.0,28.0699,28.1365,28.0477,28.1198,25500.0
2010-07-29 14:20:00,50.69,50.81,50.64,50.81,27300.0,28.1198,28.1864,28.0921,28.1864,27300.0
2010-07-29 14:30:00,50.83,51.03,50.77,51.01,80000.0,28.1975,28.3084,28.1642,28.2974,80000.0
2010-07-29 14:40:00,50.99,51.12,50.95,51.12,49200.0,28.2863,28.3584,28.2641,28.3584,49200.0
2010-07-29 14:50:00,51.12,51.16,50.94,51.04,53300.0,28.3584,28.3806,28.2585,28.314,53300.0
2010-07-29 15:00:00,51.03,51.03,50.87,50.91,60900.0,28.3084,28.3084,28.2197,28.2419,60900.0
2010-07-29 15:10:00,50.92,51.16,50.92,51.09,36200.0,28.2474,28.3806,28.2474,28.3417,36200.0
2010-07-29 15:20:00,51.1,51.13,51.03,51.03,61100.0,28.3473,28.3639,28.3084,28.3084,61100.0
2010-07-29 15:30:00,51.03,51.06,50.88,50.92,53300.0,28.3084,28.3251,28.2252,28.2474,53300.0
2010-07-29 15:40:00,50.9,50.91,50.64,50.69,117000.0,28.2363,28.2419,28.0921,28.1198,117000.0
2010-07-29 15:50:00,50.69,50.78,50.64,50.68,121800.0,28.1198,28.1698,28.0921,28.1143,121800.0
2010-07-30 09:30:00,50.1,50.18,49.95,50.02,151600.0,27.7925,27.8369,27.7093,27.7482,151600.0
2010-07-30 09:40:00,50.01,50.53,49.97,50.34,72700.0,27.7426,28.0311,27.7204,27.9257,72700.0
2010-07-30 09:50:00,50.33,50.55,50.27,50.46,25000.0,27.9201,28.0422,27.8868,27.9922,25000.0
2010-07-30 10:00:00,50.47,50.82,50.45,50.68,55400.0,27.9978,28.192,27.9867,28.1143,55400.0
2010-07-30 10:10:00,50.65,50.76,50.6,50.65,65600.0,28.0976,28.1587,28.0699,28.0976,65600.0
2010-07-30 10:20:00,50.63,50.72,50.6,50.69,37300.0,28.0866,28.1365,28.0699,28.1198,37300.0
2010-07-30 10:30:00,50.72,51.08,50.72,51.05,124300.0,28.1365,28.3362,28.1365,28.3195,124300.0
2010-07-30 10:40:00,51.05,51.21,51.01,51.03,102500.0,28.3195,28.4083,28.2974,28.3084,102500.0
2010-07-30 10:50:00,51.04,51.11,50.9,51.06,41400.0,28.314,28.3528,28.2363,28.3251,41400.0
2010-07-30 11:00:00,51.06,51.12,50.95,51.07,38700.0,28.3251,28.3584,28.2641,28.3306,38700.0
2010-07-30 11:10:00,51.08,51.08,50.86,50.86,35500.0,28.3362,28.3362,28.2141,28.2141,35500.0
2010-07-30 11:20:00,50.86,50.86,50.71,50.71,59400.0,28.2141,28.2141,28.1309,28.1309,59400.0
2010-07-30 11:30:00,50.72,50.81,50.57,50.7,88000.0,28.1365,28.1864,28.0533,28.1254,88000.0
2010-07-30 11:40:00,50.68,50.75,50.62,50.69,66700.0,28.1143,28.1531,28.081,28.1198,66700.0
2010-07-30 11:50:00,50.71,50.78,50.64,50.76,36500.0,28.1309,28.1698,28.0921,28.1587,36500.0
2010-07-30 12:00:00,50.76,50.87,50.73,50.87,47500.0,28.1587,28.2197,28.142,28.2197,47500.0
2010-07-30 12:10:00,50.85,50.85,50.69,50.74,26700.0,28.2086,28.2086,28.1198,28.1476,26700.0
2010-07-30 12:20:00,50.73,50.79,50.7,50.75,25100.0,28.142,28.1753,28.1254,28.1531,25100.0
2010-07-30 12:30:00,50.74,50.75,50.63,50.72,41900.0,28.1476,28.1531,28.0866,28.1365,41900.0
2010-07-30 12:40:00,50.74,50.84,50.74,50.76,21500.0,28.1476,28.203,28.1476,28.1587,21500.0
2010-07-30 12:50:00,50.76,50.84,50.73,50.8,22800.0,28.1587,28.203,28.142,28.1809,22800.0
2010-07-30 13:00:00,50.79,50.84,50.78,50.83,13800.0,28.1753,28.203,28.1698,28.1975,13800.0
2010-07-30 13:10:00,50.82,50.82,50.58,50.67,63300.0,28.192,28.192,28.0588,28.1087,63300.0
2010-07-30 13:20:00,50.67,50.7,50.59,50.61,54900.0,28.1087,28.1254,28.0644,28.0755,54900.0
2010-07-30 13:30:00,50.6,50.62,50.5,50.54,58000.0,28.0699,28.081,28.0144,28.0366,58000.0
2010-07-30 13:40:00,50.53,50.61,50.52,50.58,34000.0,28.0311,28.0755,28.0255,28.0588,34000.0
2010-07-30 13:50:00,50.57,50.59,50.36,50.41,63800.0,28.0533,28.0644,27.9368,27.9645,63800.0
2010-07-30 14:00:00,50.41,50.5,50.38,50.47,25900.0,27.9645,28.0144,27.9479,27.9978,25900.0
2010-07-30 14:10:00,50.49,50.7,50.49,50.69,38400.0,28.0089,28.1254,28.0089,28.1198,38400.0
2010-07-30 14:20:00,50.68,50.77,50.63,50.68,25000.0,28.1143,28.1642,28.0866,28.1143,25000.0
2010-07-30 14:30:00,50.67,50.74,50.65,50.68,49300.0,28.1087,28.1476,28.0976,28.1143,49300.0
2010-07-30 14:40:00,50.68,50.81,50.66,50.75,105600.0,28.1143,28.1864,28.1032,28.1531,105600.0
2010-07-30 14:50:00,50.75,50.81,50.69,50.75,47200.0,28.1531,28.1864,28.1198,28.1531,47200.0
2010-07-30 15:00:00,50.75,50.85,50.69,50.85,82000.0,28.1531,28.2086,28.1198,28.2086,82000.0
2010-07-30 15:10:00,50.87,51.05,50.86,51.01,153300.0,28.2197,28.3195,28.2141,28.2974,153300.0
2010-07-30 15:20:00,51.02,51.13,50.99,51.02,128300.0,28.3029,28.3639,28.2863,28.3029,128300.0
2010-07-30 15:30:00,51.06,51.09,50.93,50.95,169100.0,28.3251,28.3417,28.253,28.2641,169100.0
2010-07-30 15:40:00,50.97,51.1,50.91,51.0,218800.0,28.2752,28.3473,28.2419,28.2918,218800.0
2010-07-30 15:50:00,51.0,51.04,50.91,50.92,151100.0,28.2918,28.314,28.2419,28.2474,151100.0
2010-08-02 09:30:00,51.78,52.05,51.72,51.92,134300.0,28.7245,28.8743,28.6912,28.8022,134300.0
2010-08-02 09:40:00,51.92,51.92,51.73,51.83,78200.0,28.8022,28.8022,28.6968,28.7522,78200.0
2010-08-02 09:50:00,51.84,51.85,51.62,51.7,162900.0,28.7578,28.7633,28.6357,28.6801,162900.0
2010-08-02 10:00:00,51.72,51.95,51.68,51.86,61600.0,28.6912,28.8188,28.669,28.7689,61600.0
2010-08-02 10:10:00,51.86,52.1,51.84,52.04,40900.0,28.7689,28.902,28.7578,28.8687,40900.0
2010-08-02 10:20:00,52.05,52.17,52.05,52.14,42700.0,28.8743,28.9409,28.8743,28.9242,42700.0
2010-08-02 10:30:00,52.13,52.22,52.11,52.2,102600.0,28.9187,28.9686,28.9076,28.9575,102600.0
2010-08-02 10:40:00,52.19,52.25,52.16,52.2,36600.0,28.9519,28.9852,28.9353,28.9575,36600.0
2010-08-02 10:50:00,52.21,52.31,52.19,52.3,50500.0,28.963,29.0185,28.9519,29.013,50500.0
2010-08-02 11:00:00,52.31,52.32,52.25,52.3,53000.0,29.0185,29.0241,28.9852,29.013,53000.0
2010-08-02 11:10:00,52.31,52.33,52.15,52.18,56600.0,29.0185,29.0296,28.9298,28.9464,56600.0
2010-08-02 11:20:00,52.18,52.34,52.12,52.34,42100.0,28.9464,29.0352,28.9131,29.0352,42100.0
2010-08-02 11:30:00,52.34,52.52,52.31,52.5,97100.0,29.0352,29.135,29.0185,29.1239,97100.0
2010-08-02 11:40:00,52.5,52.52,52.45,52.45,46700.0,29.1239,29.135,29.0962,29.0962,46700.0
2010-08-02 11:50:00,52.46,52.49,52.42,52.42,49600.0,29.1017,29.1184,29.0795,29.0795,49600.0
2010-08-02 12:00:00,52.42,52.58,52.41,52.47,69200.0,29.0795,29.1683,29.074,29.1073,69200.0
2010-08-02 12:10:00,52.45,52.46,52.37,52.44,32800.0,29.0962,29.1017,29.0518,29.0906,32800.0
2010-08-02 12:20:00,52.43,52.46,52.33,52.34,29600.0,29.0851,29.1017,29.0296,29.0352,29600.0
2010-08-02 12:30:00,52.34,52.38,52.25,52.28,52700.0,29.0352,29.0573,28.9852,29.0019,52700.0
2010-08-02 12:40:00,52.29,52.3,52.21,52.21,31200.0,29.0074,29.013,28.963,28.963,31200.0
2010-08-02 12:50:00,52.21,52.37,52.19,52.3,37000.0,28.963,29.0518,28.9519,29.013,37000.0
2010-08-02 13:00:00,52.31,52.41,52.31,52.39,36900.0,29.0185,29.074,29.0185,29.0629,36900.0
2010-08-02 13:10:00,52.38,52.42,52.37,52.41,15500.0,29.0573,29.0795,29.0518,29.074,15500.0
2010-08-02 13:20:00,52.41,52.46,52.39,52.39,23700.0,29.074,29.1017,29.0629,29.0629,23700.0
2010-08-02 13:30:00,52.39,52.42,52.3,52.39,87700.0,29.0629,29.0795,29.013,29.0629,87700.0
2010-08-02 13:40:00,52.39,52.47,52.39,52.44,46200.0,29.0629,29.1073,29.0629,29.0906,46200.0
2010-08-02 13:50:00,52.43,52.53,52.42,52.51,31900.0,29.0851,29.1406,29.0795,29.1295,31900.0
2010-08-02 14:00:00,52.52,52.57,52.51,52.55,68900.0,29.135,29.1627,29.1295,29.1517,68900.0
2010-08-02 14:10:00,52.54,52.66,52.54,52.62,69900.0,29.1461,29.2127,29.1461,29.1905,69900.0
2010-08-02 14:20:00,52.61,52.63,52.53,52.56,44200.0,29.1849,29.196,29.1406,29.1572,44200.0
2010-08-02 14:30:00,52.58,52.7,52.57,52.68,139400.0,29.1683,29.2349,29.1627,29.2238,139400.0
2010-08-02 14:40:00,52.67,52.71,52.6,52.61,65900.0,29.2182,29.2404,29.1794,29.1849,65900.0
2010-08-02 14:50:00,52.61,52.72,52.61,52.71,81400.0,29.1849,29.246,29.1849,29.2404,81400.0
2010-08-02 15:00:00,52.72,52.74,52.62,52.7,64400.0,29.246,29.2571,29.1905,29.2349,64400.0
2010-08-02 15:10:00,52.72,52.73,52.66,52.7,85600.0,29.246,29.2515,29.2127,29.2349,85600.0
2010-08-02 15:20:00,52.7,52.78,52.7,52.78,88100.0,29.2349,29.2792,29.2349,29.2792,88100.0
2010-08-02 15:30:00,52.78,52.81,52.72,52.72,91900.0,29.2792,29.2959,29.246,29.246,91900.0
2010-08-02 15:40:00,52.72,52.78,52.66,52.66,213500.0,29.246,29.2792,29.2127,29.2127,213500.0
2010-08-02 15:50:00,52.66,52.69,52.59,52.65,338200.0,29.2127,29.2293,29.1738,29.2071,338200.0
2010-08-03 09:30:00,52.54,52.57,52.25,52.37,107500.0,29.1461,29.1627,28.9852,29.0518,107500.0
2010-08-03 09:40:00,52.4,52.41,52.16,52.2,36400.0,29.0684,29.074,28.9353,28.9575,36400.0
2010-08-03 09:50:00,52.18,52.27,52.1,52.2,59900.0,28.9464,28.9963,28.902,28.9575,59900.0
2010-08-03 10:00:00,52.2,52.24,51.88,51.98,93400.0,28.9575,28.9797,28.78,28.8355,93400.0
2010-08-03 10:10:00,51.98,52.0,51.78,51.96,54400.0,28.8355,28.8465,28.7245,28.8244,54400.0
2010-08-03 10:20:00,51.96,52.06,51.9,52.04,41600.0,28.8244,28.8798,28.7911,28.8687,41600.0
2010-08-03 10:30:00,52.04,52.15,51.95,52.14,55400.0,28.8687,28.9298,28.8188,28.9242,55400.0
2010-08-03 10:40:00,52.13,52.29,52.08,52.23,57500.0,28.9187,29.0074,28.8909,28.9741,57500.0
2010-08-03 10:50:00,52.24,52.31,52.23,52.31,86200.0,28.9797,29.0185,28.9741,29.0185,86200.0
2010-08-03 11:00:00,52.32,52.32,52.19,52.22,51500.0,29.0241,29.0241,28.9519,28.9686,51500.0
2010-08-03 11:10:00,52.23,52.37,52.23,52.37,36800.0,28.9741,29.0518,28.9741,29.0518,36800.0
2010-08-03 11:20:00,52.37,52.39,52.31,52.32,56200.0,29.0518,29.0629,29.0185,29.0241,56200.0
2010-08-03 11:30:00,52.35,52.56,52.35,52.55,49300.0,29.0407,29.1572,29.0407,29.1517,49300.0
2010-08-03 11:40:00,52.55,52.57,52.37,52.42,36300.0,29.1517,29.1627,29.0518,29.0795,36300.0
2010-08-03 11:50:00,52.42,52.5,52.42,52.43,23200.0,29.0795,29.1239,29.0795,29.0851,23200.0
2010-08-03 12:00:00,52.44,52.45,52.35,52.41,25800.0,29.0906,29.0962,29.0407,29.074,25800.0
2010-08-03 12:10:00,52.39,52.4,52.3,52.33,42200.0,29.0629,29.0684,29.013,29.0296,42200.0
2010-08-03 12:20:00,52.32,52.38,52.25,52.33,37900.0,29.0241,29.0573,28.9852,29.0296,37900.0
2010-08-03 12:30:00,52.31,52.43,52.31,52.43,24400.0,29.0185,29.0851,29.0185,29.0851,24400.0
2010-08-03 12:40:00,52.43,52.46,52.4,52.41,23400.0,29.0851,29.1017,29.0684,29.074,23400.0
2010-08-03 12:50:00,52.41,52.56,52.4,52.5,35000.0,29.074,29.1572,29.0684,29.1239,35000.0
2010-08-03 13:00:00,52.5,52.51,52.3,52.3,40100.0,29.1239,29.1295,29.013,29.013,40100.0
2010-08-03 13:10:00,52.3,52.38,52.3,52.38,12000.0,29.013,29.0573,29.013,29.0573,12000.0
2010-08-03 13:20:00,52.39,52.47,52.34,52.42,27000.0,29.0629,29.1073,29.0352,29.0795,27000.0
2010-08-03 13:30:00,52.43,52.48,52.41,52.44,16500.0,29.0851,29.1128,29.074,29.0906,16500.0
2010-08-03 13:40:00,52.46,52.46,52.38,52.39,16000.0,29.1017,29.1017,29.0573,29.0629,16000.0
2010-08-03 13:50:00,52.39,52.47,52.36,52.39,25900.0,29.0629,29.1073,29.0463,29.0629,25900.0
2010-08-03 14:00:00,52.39,52.44,52.36,52.43,37200.0,29.0629,29.0906,29.0463,29.0851,37200.0
2010-08-03 14:10:00,52.42,52.53,52.42,52.51,61200.0,29.0795,29.1406,29.0795,29.1295,61200.0
2010-08-03 14:20:00,52.51,52.54,52.46,52.53,20600.0,29.1295,29.1461,29.1017,29.1406,20600.0
2010-08-03 14:30:00,52.55,52.56,52.5,52.52,42600.0,29.1517,29.1572,29.1239,29.135,42600.0
2010-08-03 14:40:00,52.5,52.51,52.43,52.47,67000.0,29.1239,29.1295,29.0851,29.1073,67000.0
2010-08-03 14:50:00,52.44,52.49,52.42,52.45,20000.0,29.0906,29.1184,29.0795,29.0962,20000.0
2010-08-03 15:00:00,52.45,52.45,52.36,52.4,50400.0,29.0962,29.0962,29.0463,29.0684,50400.0
2010-08-03 15:10:00,52.4,52.45,52.35,52.36,22100.0,29.0684,29.0962,29.0407,29.0463,22100.0
2010-08-03 15:20:00,52.33,52.34,52.17,52.2,112100.0,29.0296,29.0352,28.9409,28.9575,112100.0
2010-08-03 15:30:00,52.22,52.25,52.15,52.16,55500.0,28.9686,28.9852,28.9298,28.9353,55500.0
2010-08-03 15:40:00,52.15,52.24,52.1,52.17,127600.0,28.9298,28.9797,28.902,28.9409,127600.0
2010-08-03 15:50:00,52.18,52.21,52.12,52.2,76300.0,28.9464,28.963,28.9131,28.9575,76300.0
2010-08-04 09:30:00,52.4,52.47,52.23,52.46,156600.0,29.0684,29.1073,28.9741,29.1017,156600.0
2010-08-04 09:40:00,52.43,52.47,52.3,52.33,54500.0,29.0851,29.1073,29.013,29.0296,54500.0
2010-08-04 09:50:00,52.34,52.36,52.19,52.25,55700.0,29.0352,29.0463,28.9519,28.9852,55700.0
2010-08-04 10:00:00,52.26,52.43,52.25,52.32,56900.0,28.9908,29.0851,28.9852,29.0241,56900.0
2010-08-04 10:10:00,52.34,52.34,52.12,52.12,49100.0,29.0352,29.0352,28.9131,28.9131,49100.0
2010-08-04 10:20:00,52.13,52.25,52.1,52.18,49400.0,28.9187,28.9852,28.902,28.9464,49400.0
2010-08-04 10:30:00,52.19,52.26,52.02,52.11,59000.0,28.9519,28.9908,28.8576,28.9076,59000.0
2010-08-04 10:40:00,52.07,52.23,52.07,52.1,54200.0,28.8854,28.9741,28.8854,28.902,54200.0
2010-08-04 10:50:00,52.06,52.14,52.02,52.04,54000.0,28.8798,28.9242,28.8576,28.8687,54000.0
2010-08-04 11:00:00,52.04,52.07,51.9,51.95,68500.0,28.8687,28.8854,28.7911,28.8188,68500.0
2010-08-04 11:10:00,51.93,52.02,51.92,51.97,27700.0,28.8077,28.8576,28.8022,28.8299,27700.0
2010-08-04 11:20:00,51.99,52.23,51.99,52.2,31100.0,28.841,28.9741,28.841,28.9575,31100.0
2010-08-04 11:30:00,52.2,52.23,52.12,52.2,29000.0,28.9575,28.9741,28.9131,28.9575,29000.0
2010-08-04 11:40:00,52.19,52.3,52.18,52.29,34300.0,28.9519,29.013,28.9464,29.0074,34300.0
2010-08-04 11:50:00,52.28,52.38,52.22,52.24,67300.0,29.0019,29.0573,28.9686,28.9797,67300.0
2010-08-04 12:00:00,52.24,52.26,52.15,52.23,40500.0,28.9797,28.9908,28.9298,28.9741,40500.0
2010-08-04 12:10:00,52.27,52.37,52.26,52.35,13900.0,28.9963,29.0518,28.9908,29.0407,13900.0
2010-08-04 12:20:00,52.38,52.45,52.38,52.41,18600.0,29.0573,29.0962,29.0573,29.074,18600.0
2010-08-04 12:30:00,52.42,52.5,52.37,52.38,44900.0,29.0795,29.1239,29.0518,29.0573,44900.0
2010-08-04 12:40:00,52.37,52.43,52.34,52.37,28400.0,29.0518,29.0851,29.0352,29.0518,28400.0
2010-08-04 12:50:00,52.37,52.38,52.34,52.37,21200.0,29.0518,29.0573,29.0352,29.0518,21200.0
2010-08-04 13:00:00,52.39,52.4,52.28,52.36,29100.0,29.0629,29.0684,29.0019,29.0463,29100.0
2010-08-04 13:10:00,52.37,52.37,52.24,52.33,73100.0,29.0518,29.0518,28.9797,29.0296,73100.0
2010-08-04 13:20:00,52.32,52.38,52.27,52.32,42300.0,29.0241,29.0573,28.9963,29.0241,42300.0
2010-08-04 13:30:00,52.34,52.41,52.27,52.41,39300.0,29.0352,29.074,28.9963,29.074,39300.0
2010-08-04 13:40:00,52.39,52.43,52.36,52.43,24400.0,29.0629,29.0851,29.0463,29.0851,24400.0
2010-08-04 13:50:00,52.44,52.46,52.31,52.35,22900.0,29.0906,29.1017,29.0185,29.0407,22900.0
2010-08-04 14:00:00,52.34,52.48,52.32,52.37,50500.0,29.0352,29.1128,29.0241,29.0518,50500.0
2010-08-04 14:10:00,52.39,52.42,52.31,52.31,33400.0,29.0629,29.0795,29.0185,29.0185,33400.0
2010-08-04 14:20:00,52.33,52.36,52.24,52.33,27100.0,29.0296,29.0463,28.9797,29.0296,27100.0
2010-08-04 14:30:00,52.33,52.41,52.3,52.33,41800.0,29.0296,29.074,29.013,29.0296,41800.0
2010-08-04 14:40:00,52.34,52.45,52.32,52.43,37000.0,29.0352,29.0962,29.0241,29.0851,37000.0
2010-08-04 14:50:00,52.43,52.45,52.39,52.41,27400.0,29.0851,29.0962,29.0629,29.074,27400.0
2010-08-04 15:00:00,52.41,52.44,52.37,52.41,54100.0,29.074,29.0906,29.0518,29.074,54100.0
2010-08-04 15:10:00,52.41,52.51,52.37,52.49,78700.0,29.074,29.1295,29.0518,29.1184,78700.0
2010-08-04 15:20:00,52.48,52.54,52.47,52.49,69900.0,29.1128,29.1461,29.1073,29.1184,69900.0
2010-08-04 15:30:00,52.48,52.52,52.44,52.49,45100.0,29.1128,29.135,29.0906,29.1184,45100.0
2010-08-04 15:40:00,52.49,52.52,52.44,52.49,97900.0,29.1184,29.135,29.0906,29.1184,97900.0
2010-08-04 15:50:00,52.48,52.5,52.4,52.49,102000.0,29.1128,29.1239,29.0684,29.1184,102000.0
2010-08-05 09:30:00,52.13,52.24,52.0,52.11,111400.0,28.9187,28.9797,28.8465,28.9076,111400.0
2010-08-05 09:40:00,52.14,52.4,52.14,52.38,47200.0,28.9242,29.0684,28.9242,29.0573,47200.0
2010-08-05 09:50:00,52.4,52.48,52.35,52.35,63500.0,29.0684,29.1128,29.0407,29.0407,63500.0
2010-08-05 10:00:00,52.36,52.45,52.32,52.36,78800.0,29.0463,29.0962,29.0241,29.0463,78800.0
2010-08-05 10:10:00,52.37,52.46,52.33,52.36,33300.0,29.0518,29.1017,29.0296,29.0463,33300.0
2010-08-05 10:20:00,52.35,52.5,52.34,52.35,62600.0,29.0407,29.1239,29.0352,29.0407,62600.0
2010-08-05 10:30:00,52.39,52.4,52.26,52.31,39200.0,29.0629,29.0684,28.9908,29.0185,39200.0
2010-08-05 10:40:00,52.32,52.34,52.09,52.23,30900.0,29.0241,29.0352,28.8965,28.9741,30900.0
2010-08-05 10:50:00,52.23,52.23,52.08,52.1,44700.0,28.9741,28.9741,28.8909,28.902,44700.0
2010-08-05 11:00:00,52.09,52.17,51.98,52.03,84700.0,28.8965,28.9409,28.8355,28.8632,84700.0
2010-08-05 11:10:00,52.02,52.14,51.99,52.14,14300.0,28.8576,28.9242,28.841,28.9242,14300.0
2010-08-05 11:20:00,52.15,52.2,52.14,52.16,16700.0,28.9298,28.9575,28.9242,28.9353,16700.0
2010-08-05 11:30:00,52.14,52.15,52.0,52.06,40100.0,28.9242,28.9298,28.8465,28.8798,40100.0
2010-08-05 11:40:00,52.06,52.16,52.02,52.03,30400.0,28.8798,28.9353,28.8576,28.8632,30400.0
2010-08-05 11:50:00,52.02,52.08,51.95,51.97,46800.0,28.8576,28.8909,28.8188,28.8299,46800.0
2010-08-05 12:00:00,51.96,52.01,51.89,51.89,55900.0,28.8244,28.8521,28.7855,28.7855,55900.0
2010-08-05 12:10:00,51.89,51.91,51.86,51.86,22100.0,28.7855,28.7966,28.7689,28.7689,22100.0
2010-08-05 12:20:00,51.87,51.93,51.86,51.92,24400.0,28.7744,28.8077,28.7689,28.8022,24400.0
2010-08-05 12:30:00,51.95,51.96,51.86,51.88,25600.0,28.8188,28.8244,28.7689,28.78,25600.0
2010-08-05 12:40:00,51.89,51.9,51.85,51.88,26700.0,28.7855,28.7911,28.7633,28.78,26700.0
2010-08-05 12:50:00,51.9,51.91,51.84,51.85,14900.0,28.7911,28.7966,28.7578,28.7633,14900.0
2010-08-05 13:00:00,51.86,51.9,51.83,51.83,23300.0,28.7689,28.7911,28.7522,28.7522,23300.0
2010-08-05 13:10:00,51.84,51.84,51.75,51.78,23000.0,28.7578,28.7578,28.7079,28.7245,23000.0
2010-08-05 13:20:00,51.77,51.87,51.75,51.87,18600.0,28.719,28.7744,28.7079,28.7744,18600.0
2010-08-05 13:30:00,51.86,51.98,51.86,51.91,34200.0,28.7689,28.8355,28.7689,28.7966,34200.0
2010-08-05 13:40:00,51.92,51.98,51.91,51.95,25100.0,28.8022,28.8355,28.7966,28.8188,25100.0
2010-08-05 13:50:00,51.97,52.02,51.96,51.99,25900.0,28.8299,28.8576,28.8244,28.841,25900.0
2010-08-05 14:00:00,51.99,52.0,51.94,51.97,15100.0,28.841,28.8465,28.8133,28.8299,15100.0
2010-08-05 14:10:00,51.98,52.09,51.97,52.03,35600.0,28.8355,28.8965,28.8299,28.8632,35600.0
2010-08-05 14:20:00,52.03,52.05,51.99,52.05,23900.0,28.8632,28.8743,28.841,28.8743,23900.0
2010-08-05 14:30:00,52.04,52.06,51.98,52.0,22500.0,28.8687,28.8798,28.8355,28.8465,22500.0
2010-08-05 14:40:00,52.0,52.05,51.99,52.02,31700.0,28.8465,28.8743,28.841,28.8576,31700.0
2010-08-05 14:50:00,52.02,52.08,52.0,52.07,52900.0,28.8576,28.8909,28.8465,28.8854,52900.0
2010-08-05 15:00:00,52.07,52.23,52.06,52.22,92300.0,28.8854,28.9741,28.8798,28.9686,92300.0
2010-08-05 15:10:00,52.22,52.26,52.19,52.24,50000.0,28.9686,28.9908,28.9519,28.9797,50000.0
2010-08-05 15:20:00,52.24,52.31,52.18,52.21,39300.0,28.9797,29.0185,28.9464,28.963,39300.0
2010-08-05 15:30:00,52.19,52.22,52.12,52.13,56000.0,28.9519,28.9686,28.9131,28.9187,56000.0
2010-08-05 15:40:00,52.12,52.14,51.93,51.94,80000.0,28.9131,28.9242,28.8077,28.8133,80000.0
2010-08-05 15:50:00,51.96,51.98,51.8,51.83,147200.0,28.8244,28.8355,28.7356,28.7522,147200.0
2010-08-06 09:30:00,51.31,51.51,51.16,51.46,111700.0,28.4638,28.5747,28.3806,28.547,111700.0
2010-08-06 09:40:00,51.48,51.71,51.48,51.62,32800.0,28.5581,28.6857,28.5581,28.6357,32800.0
2010-08-06 09:50:00,51.62,51.76,51.57,51.71,54700.0,28.6357,28.7134,28.608,28.6857,54700.0
2010-08-06 10:00:00,51.74,51.78,51.58,51.62,27300.0,28.7023,28.7245,28.6136,28.6357,27300.0
2010-08-06 10:10:00,51.62,51.62,51.49,51.53,24900.0,28.6357,28.6357,28.5636,28.5858,24900.0
2010-08-06 10:20:00,51.48,51.51,51.41,51.41,36900.0,28.5581,28.5747,28.5192,28.5192,36900.0
2010-08-06 10:30:00,51.4,51.47,51.19,51.21,35400.0,28.5137,28.5525,28.3972,28.4083,35400.0
2010-08-06 10:40:00,51.23,51.23,50.86,50.91,104300.0,28.4194,28.4194,28.2141,28.2419,104300.0
2010-08-06 10:50:00,50.91,50.98,50.76,50.81,48700.0,28.2419,28.2807,28.1587,28.1864,48700.0
2010-08-06 11:00:00,50.81,50.91,50.76,50.83,88700.0,28.1864,28.2419,28.1587,28.1975,88700.0
2010-08-06 11:10:00,50.82,50.98,50.82,50.91,40900.0,28.192,28.2807,28.192,28.2419,40900.0
2010-08-06 11:20:00,50.88,51.04,50.87,51.01,44900.0,28.2252,28.314,28.2197,28.2974,44900.0
2010-08-06 11:30:00,51.0,51.11,50.96,51.1,53100.0,28.2918,28.3528,28.2696,28.3473,53100.0
2010-08-06 11:40:00,51.08,51.17,51.0,51.16,33800.0,28.3362,28.3861,28.2918,28.3806,33800.0
2010-08-06 11:50:00,51.16,51.25,51.15,51.18,26600.0,28.3806,28.4305,28.375,28.3917,26600.0
2010-08-06 12:00:00,51.15,51.2,51.07,51.13,22200.0,28.375,28.4028,28.3306,28.3639,22200.0
2010-08-06 12:10:00,51.12,51.13,51.07,51.09,12100.0,28.3584,28.3639,28.3306,28.3417,12100.0
2010-08-06 12:20:00,51.1,51.12,51.0,51.06,38900.0,28.3473,28.3584,28.2918,28.3251,38900.0
2010-08-06 12:30:00,51.02,51.16,51.02,51.15,32500.0,28.3029,28.3806,28.3029,28.375,32500.0
2010-08-06 12:40:00,51.16,51.17,51.07,51.09,19000.0,28.3806,28.3861,28.3306,28.3417,19000.0
2010-08-06 12:50:00,51.09,51.12,50.99,51.0,32600.0,28.3417,28.3584,28.2863,28.2918,32600.0
2010-08-06 13:00:00,51.02,51.1,51.01,51.01,44300.0,28.3029,28.3473,28.2974,28.2974,44300.0
2010-08-06 13:10:00,51.03,51.05,50.96,50.96,19700.0,28.3084,28.3195,28.2696,28.2696,19700.0
2010-08-06 13:20:00,50.96,51.02,50.93,50.99,35000.0,28.2696,28.3029,28.253,28.2863,35000.0
2010-08-06 13:30:00,50.98,51.02,50.92,50.93,53000.0,28.2807,28.3029,28.2474,28.253,53000.0
2010-08-06 13:40:00,50.9,51.04,50.89,50.99,41700.0,28.2363,28.314,28.2308,28.2863,41700.0
2010-08-06 13:50:00,50.98,51.01,50.95,50.98,54300.0,28.2807,28.2974,28.2641,28.2807,54300.0
2010-08-06 14:00:00,50.96,50.98,50.88,50.97,19000.0,28.2696,28.2807,28.2252,28.2752,19000.0
2010-08-06 14:10:00,50.98,50.99,50.91,50.96,31700.0,28.2807,28.2863,28.2419,28.2696,31700.0
2010-08-06 14:20:00,50.98,51.02,50.94,51.01,22000.0,28.2807,28.3029,28.2585,28.2974,22000.0
2010-08-06 14:30:00,51.01,51.06,50.95,50.99,37400.0,28.2974,28.3251,28.2641,28.2863,37400.0
2010-08-06 14:40:00,50.99,51.25,50.99,51.18,35300.0,28.2863,28.4305,28.2863,28.3917,35300.0
2010-08-06 14:50:00,51.18,51.38,51.18,51.29,55300.0,28.3917,28.5026,28.3917,28.4527,55300.0
2010-08-06 15:00:00,51.29,51.39,51.29,51.36,42200.0,28.4527,28.5082,28.4527,28.4915,42200.0
2010-08-06 15:10:00,51.38,51.41,51.29,51.4,48100.0,28.5026,28.5192,28.4527,28.5137,48100.0
2010-08-06 15:20:00,51.43,51.58,51.36,51.51,57100.0,28.5303,28.6136,28.4915,28.5747,57100.0
2010-08-06 15:30:00,51.53,51.65,51.47,51.58,57100.0,28.5858,28.6524,28.5525,28.6136,57100.0
2010-08-06 15:40:00,51.58,51.67,51.53,51.66,102700.0,28.6136,28.6635,28.5858,28.6579,102700.0
2010-08-06 15:50:00,51.66,51.67,51.57,51.61,88100.0,28.6579,28.6635,28.608,28.6302,88100.0
2010-08-09 09:30:00,51.88,52.04,51.77,51.86,57900.0,28.78,28.8687,28.719,28.7689,57900.0
2010-08-09 09:40:00,51.91,51.91,51.71,51.79,32800.0,28.7966,28.7966,28.6857,28.7301,32800.0
2010-08-09 09:50:00,51.77,51.79,51.63,51.67,26300.0,28.719,28.7301,28.6413,28.6635,26300.0
2010-08-09 10:00:00,51.68,51.72,51.56,51.63,150800.0,28.669,28.6912,28.6025,28.6413,150800.0
2010-08-09 10:10:00,51.66,51.78,51.66,51.73,23900.0,28.6579,28.7245,28.6579,28.6968,23900.0
2010-08-09 10:20:00,51.71,51.76,51.67,51.71,54700.0,28.6857,28.7134,28.6635,28.6857,54700.0
2010-08-09 10:30:00,51.73,51.74,51.65,51.66,27500.0,28.6968,28.7023,28.6524,28.6579,27500.0
2010-08-09 10:40:00,51.69,51.78,51.69,51.78,18000.0,28.6746,28.7245,28.6746,28.7245,18000.0
2010-08-09 10:50:00,51.79,51.92,51.74,51.92,12900.0,28.7301,28.8022,28.7023,28.8022,12900.0
2010-08-09 11:00:00,51.93,52.07,51.93,52.03,38900.0,28.8077,28.8854,28.8077,28.8632,38900.0
2010-08-09 11:10:00,52.05,52.16,52.05,52.12,149500.0,28.8743,28.9353,28.8743,28.9131,149500.0
2010-08-09 11:20:00,52.12,52.13,52.07,52.07,26700.0,28.9131,28.9187,28.8854,28.8854,26700.0
2010-08-09 11:30:00,52.08,52.18,52.08,52.17,46000.0,28.8909,28.9464,28.8909,28.9409,46000.0
2010-08-09 11:40:00,52.15,52.15,52.09,52.13,16300.0,28.9298,28.9298,28.8965,28.9187,16300.0
2010-08-09 11:50:00,52.13,52.14,52.07,52.09,10400.0,28.9187,28.9242,28.8854,28.8965,10400.0
2010-08-09 12:00:00,52.08,52.09,52.03,52.04,17800.0,28.8909,28.8965,28.8632,28.8687,17800.0
2010-08-09 12:10:00,52.06,52.08,52.03,52.04,16400.0,28.8798,28.8909,28.8632,28.8687,16400.0
2010-08-09 12:20:00,52.05,52.07,51.96,52.01,24800.0,28.8743,28.8854,28.8244,28.8521,24800.0
2010-08-09 12:30:00,52.01,52.05,51.97,52.04,15700.0,28.8521,28.8743,28.8299,28.8687,15700.0
2010-08-09 12:40:00,52.04,52.08,52.01,52.04,39700.0,28.8687,28.8909,28.8521,28.8687,39700.0
2010-08-09 12:50:00,52.03,52.1,52.01,52.1,19200.0,28.8632,28.902,28.8521,28.902,19200.0
2010-08-09 13:00:00,52.1,52.13,52.08,52.11,19600.0,28.902,28.9187,28.8909,28.9076,19600.0
2010-08-09 13:10:00,52.11,52.19,52.1,52.19,36500.0,28.9076,28.9519,28.902,28.9519,36500.0
2010-08-09 13:20:00,52.2,52.21,52.12,52.12,26800.0,28.9575,28.963,28.9131,28.9131,26800.0
2010-08-09 13:30:00,52.11,52.14,52.1,52.12,21300.0,28.9076,28.9242,28.902,28.9131,21300.0
2010-08-09 13:40:00,52.13,52.18,52.12,52.16,32400.0,28.9187,28.9464,28.9131,28.9353,32400.0
2010-08-09 13:50:00,52.17,52.2,52.14,52.17,20900.0,28.9409,28.9575,28.9242,28.9409,20900.0
2010-08-09 14:00:00,52.17,52.21,52.16,52.2,49200.0,28.9409,28.963,28.9353,28.9575,49200.0
2010-08-09 14:10:00,52.21,52.21,52.16,52.16,25300.0,28.963,28.963,28.9353,28.9353,25300.0
2010-08-09 14:20:00,52.16,52.19,52.13,52.14,27000.0,28.9353,28.9519,28.9187,28.9242,27000.0
2010-08-09 14:30:00,52.15,52.23,52.15,52.22,41000.0,28.9298,28.9741,28.9298,28.9686,41000.0
2010-08-09 14:40:00,52.23,52.32,52.22,52.3,69000.0,28.9741,29.0241,28.9686,29.013,69000.0
2010-08-09 14:50:00,52.29,52.35,52.28,52.35,29400.0,29.0074,29.0407,29.0019,29.0407,29400.0
2010-08-09 15:00:00,52.34,52.37,52.31,52.34,63700.0,29.0352,29.0518,29.0185,29.0352,63700.0
2010-08-09 15:10:00,52.33,52.33,52.21,52.23,40000.0,29.0296,29.0296,28.963,28.9741,40000.0
2010-08-09 15:20:00,52.22,52.25,52.2,52.25,18200.0,28.9686,28.9852,28.9575,28.9852,18200.0
2010-08-09 15:30:00,52.24,52.35,52.21,52.34,57600.0,28.9797,29.0407,28.963,29.0352,57600.0
2010-08-09 15:40:00,52.33,52.38,52.3,52.32,222200.0,29.0296,29.0573,29.013,29.0241,222200.0
2010-08-09 15:50:00,52.33,52.34,52.23,52.26,135800.0,29.0296,29.0352,28.9741,28.9908,135800.0
2010-08-10 09:30:00,51.78,51.92,51.67,51.78,63600.0,28.7245,28.8022,28.6635,28.7245,63600.0
2010-08-10 09:40:00,51.75,51.75,51.56,51.63,36400.0,28.7079,28.7079,28.6025,28.6413,36400.0
2010-08-10 09:50:00,51.61,51.74,51.5,51.74,42800.0,28.6302,28.7023,28.5692,28.7023,42800.0
2010-08-10 10:00:00,51.72,51.73,51.51,51.65,43100.0,28.6912,28.6968,28.5747,28.6524,43100.0
2010-08-10 10:10:00,51.63,51.74,51.6,51.64,48100.0,28.6413,28.7023,28.6246,28.6468,48100.0
2010-08-10 10:20:00,51.65,51.7,51.62,51.66,53500.0,28.6524,28.6801,28.6357,28.6579,53500.0
2010-08-10 10:30:00,51.65,51.67,51.57,51.64,51300.0,28.6524,28.6635,28.608,28.6468,51300.0
2010-08-10 10:40:00,51.64,51.7,51.5,51.51,53100.0,28.6468,28.6801,28.5692,28.5747,53100.0
2010-08-10 10:50:00,51.51,51.52,51.38,51.43,80300.0,28.5747,28.5803,28.5026,28.5303,80300.0
2010-08-10 11:00:00,51.42,51.53,51.41,51.51,39200.0,28.5248,28.5858,28.5192,28.5747,39200.0
2010-08-10 11:10:00,51.51,51.57,51.5,51.51,72900.0,28.5747,28.608,28.5692,28.5747,72900.0
2010-08-10 11:20:00,51.51,51.54,51.47,51.54,18800.0,28.5747,28.5914,28.5525,28.5914,18800.0
2010-08-10 11:30:00,51.54,51.59,51.49,51.58,21200.0,28.5914,28.6191,28.5636,28.6136,21200.0
2010-08-10 11:40:00,51.59,51.59,51.53,51.56,51200.0,28.6191,28.6191,28.5858,28.6025,51200.0
2010-08-10 11:50:00,51.55,51.6,51.54,51.58,21500.0,28.5969,28.6246,28.5914,28.6136,21500.0
2010-08-10 12:00:00,51.58,51.58,51.5,51.53,45500.0,28.6136,28.6136,28.5692,28.5858,45500.0
2010-08-10 12:10:00,51.54,51.55,51.5,51.5,19100.0,28.5914,28.5969,28.5692,28.5692,19100.0
2010-08-10 12:20:00,51.5,51.53,51.49,51.49,13700.0,28.5692,28.5858,28.5636,28.5636,13700.0
2010-08-10 12:30:00,51.48,51.48,51.4,51.42,18200.0,28.5581,28.5581,28.5137,28.5248,18200.0
2010-08-10 12:40:00,51.42,51.45,51.39,51.42,26700.0,28.5248,28.5414,28.5082,28.5248,26700.0
2010-08-10 12:50:00,51.43,51.43,51.35,51.38,30400.0,28.5303,28.5303,28.486,28.5026,30400.0
2010-08-10 13:00:00,51.38,51.43,51.38,51.42,13700.0,28.5026,28.5303,28.5026,28.5248,13700.0
2010-08-10 13:10:00,51.41,51.41,51.34,51.34,23000.0,28.5192,28.5192,28.4804,28.4804,23000.0
2010-08-10 13:20:00,51.34,51.34,51.2,51.21,57100.0,28.4804,28.4804,28.4028,28.4083,57100.0
2010-08-10 13:30:00,51.19,51.29,51.16,51.28,50100.0,28.3972,28.4527,28.3806,28.4471,50100.0
2010-08-10 13:40:00,51.29,51.47,51.29,51.43,35100.0,28.4527,28.5525,28.4527,28.5303,35100.0
2010-08-10 13:50:00,51.42,51.44,51.37,51.42,25200.0,28.5248,28.5359,28.4971,28.5248,25200.0
2010-08-10 14:00:00,51.41,51.48,51.39,51.44,43200.0,28.5192,28.5581,28.5082,28.5359,43200.0
2010-08-10 14:10:00,51.43,51.74,51.38,51.68,117100.0,28.5303,28.7023,28.5026,28.669,117100.0
2010-08-10 14:20:00,51.68,51.8,51.54,51.65,86600.0,28.669,28.7356,28.5914,28.6524,86600.0
2010-08-10 14:30:00,51.68,51.97,51.68,51.91,86400.0,28.669,28.8299,28.669,28.7966,86400.0
2010-08-10 14:40:00,51.93,52.23,51.92,52.18,90400.0,28.8077,28.9741,28.8022,28.9464,90400.0
2010-08-10 14:50:00,52.19,52.19,51.98,51.99,55800.0,28.9519,28.9519,28.8355,28.841,55800.0
2010-08-10 15:00:00,51.98,52.12,51.98,52.1,59700.0,28.8355,28.9131,28.8355,28.902,59700.0
2010-08-10 15:10:00,52.1,52.1,51.75,51.8,72400.0,28.902,28.902,28.7079,28.7356,72400.0
2010-08-10 15:20:00,51.78,51.87,51.71,51.84,69200.0,28.7245,28.7744,28.6857,28.7578,69200.0
2010-08-10 15:30:00,51.87,51.97,51.78,51.87,81800.0,28.7744,28.8299,28.7245,28.7744,81800.0
2010-08-10 15:40:00,51.88,52.0,51.85,51.86,150100.0,28.78,28.8465,28.7633,28.7689,150100.0
2010-08-10 15:50:00,51.87,51.88,51.66,51.67,110000.0,28.7744,28.78,28.6579,28.6635,110000.0
2010-08-11 09:30:00,50.8,50.84,50.53,50.75,111800.0,28.1809,28.203,28.0311,28.1531,111800.0
2010-08-11 09:40:00,50.75,51.04,50.67,51.04,76200.0,28.1531,28.314,28.1087,28.314,76200.0
2010-08-11 09:50:00,51.04,51.08,50.9,50.97,42400.0,28.314,28.3362,28.2363,28.2752,42400.0
2010-08-11 10:00:00,50.97,51.09,50.92,51.03,67200.0,28.2752,28.3417,28.2474,28.3084,67200.0
2010-08-11 10:10:00,51.0,51.03,50.9,50.94,95900.0,28.2918,28.3084,28.2363,28.2585,95900.0
2010-08-11 10:20:00,50.94,51.03,50.88,50.94,41100.0,28.2585,28.3084,28.2252,28.2585,41100.0
2010-08-11 10:30:00,50.91,50.92,50.76,50.87,51300.0,28.2419,28.2474,28.1587,28.2197,51300.0
2010-08-11 10:40:00,50.85,50.86,50.61,50.66,78700.0,28.2086,28.2141,28.0755,28.1032,78700.0
2010-08-11 10:50:00,50.66,50.68,50.54,50.58,88200.0,28.1032,28.1143,28.0366,28.0588,88200.0
2010-08-11 11:00:00,50.58,50.64,50.45,50.45,62200.0,28.0588,28.0921,27.9867,27.9867,62200.0
2010-08-11 11:10:00,50.44,50.45,50.32,50.37,145600.0,27.9811,27.9867,27.9146,27.9423,145600.0
2010-08-11 11:20:00,50.36,50.6,50.35,50.54,50700.0,27.9368,28.0699,27.9312,28.0366,50700.0
2010-08-11 11:30:00,50.52,50.69,50.52,50.65,45600.0,28.0255,28.1198,28.0255,28.0976,45600.0
2010-08-11 11:40:00,50.66,50.71,50.56,50.65,35200.0,28.1032,28.1309,28.0477,28.0976,35200.0
2010-08-11 11:50:00,50.65,50.71,50.62,50.71,17700.0,28.0976,28.1309,28.081,28.1309,17700.0
2010-08-11 12:00:00,50.69,50.7,50.61,50.69,28200.0,28.1198,28.1254,28.0755,28.1198,28200.0
2010-08-11 12:10:00,50.71,50.75,50.61,50.61,31000.0,28.1309,28.1531,28.0755,28.0755,31000.0
2010-08-11 12:20:00,50.63,50.67,50.6,50.61,19400.0,28.0866,28.1087,28.0699,28.0755,19400.0
2010-08-11 12:30:00,50.6,50.66,50.55,50.56,46700.0,28.0699,28.1032,28.0422,28.0477,46700.0
2010-08-11 12:40:00,50.55,50.57,50.45,50.45,30300.0,28.0422,28.0533,27.9867,27.9867,30300.0
2010-08-11 12:50:00,50.45,50.45,50.39,50.42,17200.0,27.9867,27.9867,27.9534,27.9701,17200.0
2010-08-11 13:00:00,50.41,50.64,50.4,50.59,41100.0,27.9645,28.0921,27.959,28.0644,41100.0
2010-08-11 13:10:00,50.6,50.6,50.55,50.6,20700.0,28.0699,28.0699,28.0422,28.0699,20700.0
2010-08-11 13:20:00,50.59,50.59,50.41,50.49,42300.0,28.0644,28.0644,27.9645,28.0089,42300.0
2010-08-11 13:30:00,50.49,50.55,50.47,50.49,24300.0,28.0089,28.0422,27.9978,28.0089,24300.0
2010-08-11 13:40:00,50.48,50.53,50.42,50.42,26200.0,28.0033,28.0311,27.9701,27.9701,26200.0
2010-08-11 13:50:00,50.43,50.44,50.35,50.38,23600.0,27.9756,27.9811,27.9312,27.9479,23600.0
2010-08-11 14:00:00,50.4,50.45,50.37,50.39,33600.0,27.959,27.9867,27.9423,27.9534,33600.0
2010-08-11 14:10:00,50.39,50.45,50.35,50.41,30100.0,27.9534,27.9867,27.9312,27.9645,30100.0
2010-08-11 14:20:00,50.41,50.45,50.35,50.36,45400.0,27.9645,27.9867,27.9312,27.9368,45400.0
2010-08-11 14:30:00,50.36,50.37,50.19,50.19,84700.0,27.9368,27.9423,27.8425,27.8425,84700.0
2010-08-11 14:40:00,50.18,50.21,50.03,50.08,117700.0,27.8369,27.8536,27.7537,27.7814,117700.0
2010-08-11 14:50:00,50.09,50.12,49.99,50.08,74200.0,27.787,27.8036,27.7315,27.7814,74200.0
2010-08-11 15:00:00,50.08,50.26,50.06,50.25,70900.0,27.7814,27.8813,27.7703,27.8757,70900.0
2010-08-11 15:10:00,50.24,50.28,50.16,50.18,57000.0,27.8702,27.8924,27.8258,27.8369,57000.0
2010-08-11 15:20:00,50.2,50.28,50.18,50.25,76700.0,27.848,27.8924,27.8369,27.8757,76700.0
2010-08-11 15:30:00,50.26,50.5,50.25,50.49,150000.0,27.8813,28.0144,27.8757,28.0089,150000.0
2010-08-11 15:40:00,50.49,50.51,50.25,50.28,316000.0,28.0089,28.02,27.8757,27.8924,316000.0
2010-08-11 15:50:00,50.26,50.38,50.24,50.38,191900.0,27.8813,27.9479,27.8702,27.9479,191900.0
2010-08-12 09:30:00,49.75,49.97,49.62,49.92,102500.0,27.5984,27.7204,27.5263,27.6927,102500.0
2010-08-12 09:40:00,49.91,50.12,49.89,50.01,40900.0,27.6871,27.8036,27.676,27.7426,40900.0
2010-08-12 09:50:00,50.04,50.04,49.85,49.89,112500.0,27.7593,27.7593,27.6539,27.676,112500.0
2010-08-12 10:00:00,49.9,50.02,49.83,50.02,43900.0,27.6816,27.7482,27.6428,27.7482,43900.0
2010-08-12 10:10:00,50.02,50.15,49.98,49.98,72600.0,27.7482,27.8203,27.726,27.726,72600.0
2010-08-12 10:20:00,49.99,50.05,49.9,49.96,84500.0,27.7315,27.7648,27.6816,27.7149,84500.0
2010-08-12 10:30:00,49.97,49.98,49.81,49.91,61500.0,27.7204,27.726,27.6317,27.6871,61500.0
2010-08-12 10:40:00,49.91,50.15,49.88,50.05,64600.0,27.6871,27.8203,27.6705,27.7648,64600.0
2010-08-12 10:50:00,50.04,50.21,50.03,50.05,84100.0,27.7593,27.8536,27.7537,27.7648,84100.0
2010-08-12 11:00:00,50.06,50.13,49.96,49.96,57000.0,27.7703,27.8092,27.7149,27.7149,57000.0
2010-08-12 11:10:00,49.98,50.13,49.94,50.11,36100.0,27.726,27.8092,27.7038,27.7981,36100.0
2010-08-12 11:20:00,50.12,50.29,50.12,50.24,59800.0,27.8036,27.8979,27.8036,27.8702,59800.0
2010-08-12 11:30:00,50.24,50.24,50.04,50.06,37300.0,27.8702,27.8702,27.7593,27.7703,37300.0
2010-08-12 11:40:00,50.07,50.07,49.94,49.99,51300.0,27.7759,27.7759,27.7038,27.7315,51300.0
2010-08-12 11:50:00,50.0,50.04,49.92,49.93,41900.0,27.7371,27.7593,27.6927,27.6982,41900.0
2010-08-12 12:00:00,49.92,49.92,49.79,49.86,67800.0,27.6927,27.6927,27.6206,27.6594,67800.0
2010-08-12 12:10:00,49.87,49.92,49.8,49.88,31500.0,27.6649,27.6927,27.6261,27.6705,31500.0
2010-08-12 12:20:00,49.88,49.9,49.77,49.79,39700.0,27.6705,27.6816,27.6095,27.6206,39700.0
2010-08-12 12:30:00,49.78,49.85,49.75,49.84,26200.0,27.615,27.6539,27.5984,27.6483,26200.0
2010-08-12 12:40:00,49.81,49.86,49.78,49.83,32000.0,27.6317,27.6594,27.615,27.6428,32000.0
2010-08-12 12:50:00,49.82,49.9,49.8,49.86,34200.0,27.6372,27.6816,27.6261,27.6594,34200.0
2010-08-12 13:00:00,49.87,49.92,49.76,49.76,37900.0,27.6649,27.6927,27.6039,27.6039,37900.0
2010-08-12 13:10:00,49.76,49.79,49.73,49.76,53700.0,27.6039,27.6206,27.5873,27.6039,53700.0
2010-08-12 13:20:00,49.77,49.78,49.66,49.67,67000.0,27.6095,27.615,27.5485,27.554,67000.0
2010-08-12 13:30:00,49.68,49.7,49.64,49.68,28600.0,27.5595,27.5706,27.5374,27.5595,28600.0
2010-08-12 13:40:00,49.68,49.68,49.57,49.6,34900.0,27.5595,27.5595,27.4985,27.5152,34900.0
2010-08-12 13:50:00,49.6,49.62,49.52,49.57,42900.0,27.5152,27.5263,27.4708,27.4985,42900.0
2010-08-12 14:00:00,49.55,49.64,49.5,49.62,43700.0,27.4874,27.5374,27.4597,27.5263,43700.0
2010-08-12 14:10:00,49.63,49.67,49.62,49.65,28500.0,27.5318,27.554,27.5263,27.5429,28500.0
2010-08-12 14:20:00,49.65,49.68,49.61,49.68,44600.0,27.5429,27.5595,27.5207,27.5595,44600.0
2010-08-12 14:30:00,49.68,49.7,49.58,49.63,59600.0,27.5595,27.5706,27.5041,27.5318,59600.0
2010-08-12 14:40:00,49.62,49.68,49.62,49.66,45700.0,27.5263,27.5595,27.5263,27.5485,45700.0
2010-08-12 14:50:00,49.67,49.82,49.63,49.76,97400.0,27.554,27.6372,27.5318,27.6039,97400.0
2010-08-12 15:00:00,49.75,49.94,49.75,49.94,75000.0,27.5984,27.7038,27.5984,27.7038,75000.0
2010-08-12 15:10:00,49.94,50.04,49.89,49.89,83000.0,27.7038,27.7593,27.676,27.676,83000.0
2010-08-12 15:20:00,49.9,49.99,49.86,49.89,79300.0,27.6816,27.7315,27.6594,27.676,79300.0
2010-08-12 15:30:00,49.9,50.0,49.86,49.86,85300.0,27.6816,27.7371,27.6594,27.6594,85300.0
2010-08-12 15:40:00,49.86,49.86,49.67,49.71,149700.0,27.6594,27.6594,27.554,27.5762,149700.0
2010-08-12 15:50:00,49.71,49.8,49.68,49.75,338000.0,27.5762,27.6261,27.5595,27.5984,338000.0
2010-08-13 09:30:00,49.69,49.93,49.62,49.77,143700.0,27.5651,27.6982,27.5263,27.6095,143700.0
2010-08-13 09:40:00,49.79,49.92,49.64,49.77,111600.0,27.6206,27.6927,27.5374,27.6095,111600.0
2010-08-13 09:50:00,49.78,50.02,49.65,49.96,91400.0,27.615,27.7482,27.5429,27.7149,91400.0
2010-08-13 10:00:00,49.96,50.1,49.84,50.06,56300.0,27.7149,27.7925,27.6483,27.7703,56300.0
2010-08-13 10:10:00,50.04,50.15,49.96,50.06,52900.0,27.7593,27.8203,27.7149,27.7703,52900.0
2010-08-13 10:20:00,50.07,50.09,49.94,49.97,34600.0,27.7759,27.787,27.7038,27.7204,34600.0
2010-08-13 10:30:00,49.98,50.05,49.86,50.0,54000.0,27.726,27.7648,27.6594,27.7371,54000.0
2010-08-13 10:40:00,50.0,50.05,49.89,49.92,51400.0,27.7371,27.7648,27.676,27.6927,51400.0
2010-08-13 10:50:00,49.93,50.02,49.85,49.97,33800.0,27.6982,27.7482,27.6539,27.7204,33800.0
2010-08-13 11:00:00,49.96,49.97,49.85,49.9,32200.0,27.7149,27.7204,27.6539,27.6816,32200.0
2010-08-13 11:10:00,49.9,49.9,49.76,49.78,35700.0,27.6816,27.6816,27.6039,27.615,35700.0
2010-08-13 11:20:00,49.77,49.82,49.73,49.78,37200.0,27.6095,27.6372,27.5873,27.615,37200.0
2010-08-13 11:30:00,49.79,49.8,49.64,49.68,41100.0,27.6206,27.6261,27.5374,27.5595,41100.0
2010-08-13 11:40:00,49.68,49.78,49.67,49.7,30300.0,27.5595,27.615,27.554,27.5706,30300.0
2010-08-13 11:50:00,49.7,49.79,49.64,49.72,26700.0,27.5706,27.6206,27.5374,27.5817,26700.0
2010-08-13 12:00:00,49.71,49.8,49.66,49.8,25400.0,27.5762,27.6261,27.5485,27.6261,25400.0
2010-08-13 12:10:00,49.84,49.87,49.78,49.83,93900.0,27.6483,27.6649,27.615,27.6428,93900.0
2010-08-13 12:20:00,49.84,49.92,49.81,49.89,58800.0,27.6483,27.6927,27.6317,27.676,58800.0
2010-08-13 12:30:00,49.92,49.92,49.82,49.86,41300.0,27.6927,27.6927,27.6372,27.6594,41300.0
2010-08-13 12:40:00,49.85,49.92,49.85,49.92,22200.0,27.6539,27.6927,27.6539,27.6927,22200.0
2010-08-13 12:50:00,49.93,50.07,49.91,50.07,42000.0,27.6982,27.7759,27.6871,27.7759,42000.0
2010-08-13 13:00:00,50.03,50.08,49.85,49.85,14700.0,27.7537,27.7814,27.6539,27.6539,14700.0
2010-08-13 13:10:00,49.84,49.94,49.84,49.91,32600.0,27.6483,27.7038,27.6483,27.6871,32600.0
2010-08-13 13:20:00,49.9,49.91,49.84,49.91,18200.0,27.6816,27.6871,27.6483,27.6871,18200.0
2010-08-13 13:30:00,49.93,50.01,49.87,50.01,14100.0,27.6982,27.7426,27.6649,27.7426,14100.0
2010-08-13 13:40:00,50.0,50.04,49.94,49.94,19600.0,27.7371,27.7593,27.7038,27.7038,19600.0
2010-08-13 13:50:00,49.95,49.98,49.89,49.94,16000.0,27.7093,27.726,27.676,27.7038,16000.0
2010-08-13 14:00:00,49.88,49.96,49.86,49.96,23000.0,27.6705,27.7149,27.6594,27.7149,23000.0
2010-08-13 14:10:00,49.96,49.97,49.92,49.94,20800.0,27.7149,27.7204,27.6927,27.7038,20800.0
2010-08-13 14:20:00,49.92,50.03,49.89,50.03,34300.0,27.6927,27.7537,27.676,27.7537,34300.0
2010-08-13 14:30:00,50.02,50.05,49.98,49.99,29400.0,27.7482,27.7648,27.726,27.7315,29400.0
2010-08-13 14:40:00,49.99,50.06,49.97,49.98,22600.0,27.7315,27.7703,27.7204,27.726,22600.0
2010-08-13 14:50:00,49.96,50.01,49.81,49.81,62000.0,27.7149,27.7426,27.6317,27.6317,62000.0
2010-08-13 15:00:00,49.8,49.85,49.74,49.85,47900.0,27.6261,27.6539,27.5928,27.6539,47900.0
2010-08-13 15:10:00,49.84,49.87,49.79,49.83,44900.0,27.6483,27.6649,27.6206,27.6428,44900.0
2010-08-13 15:20:00,49.84,49.92,49.81,49.81,50400.0,27.6483,27.6927,27.6317,27.6317,50400.0
2010-08-13 15:30:00,49.8,49.94,49.78,49.92,85700.0,27.6261,27.7038,27.615,27.6927,85700.0
2010-08-13 15:40:00,49.92,49.93,49.7,49.77,184700.0,27.6927,27.6982,27.5706,27.6095,184700.0
2010-08-13 15:50:00,49.75,49.77,49.67,49.7,118600.0,27.5984,27.6095,27.554,27.5706,118600.0
2010-08-16 09:30:00,49.53,49.62,49.25,49.38,90700.0,27.4763,27.5263,27.321,27.3931,90700.0
2010-08-16 09:40:00,49.43,49.65,49.43,49.61,57600.0,27.4209,27.5429,27.4209,27.5207,57600.0
2010-08-16 09:50:00,49.61,49.61,49.46,49.57,39100.0,27.5207,27.5207,27.4375,27.4985,39100.0
2010-08-16 10:00:00,49.56,49.89,49.53,49.81,89600.0,27.493,27.676,27.4763,27.6317,89600.0
2010-08-16 10:10:00,49.8,49.96,49.79,49.92,54100.0,27.6261,27.7149,27.6206,27.6927,54100.0
2010-08-16 10:20:00,49.92,50.0,49.88,49.95,81900.0,27.6927,27.7371,27.6705,27.7093,81900.0
2010-08-16 10:30:00,49.97,50.15,49.97,50.1,62600.0,27.7204,27.8203,27.7204,27.7925,62600.0
2010-08-16 10:40:00,50.11,50.19,50.06,50.07,41700.0,27.7981,27.8425,27.7703,27.7759,41700.0
2010-08-16 10:50:00,50.06,50.12,50.01,50.05,36500.0,27.7703,27.8036,27.7426,27.7648,36500.0
2010-08-16 11:00:00,50.07,50.09,49.84,49.84,60000.0,27.7759,27.787,27.6483,27.6483,60000.0
2010-08-16 11:10:00,49.84,49.96,49.81,49.82,56100.0,27.6483,27.7149,27.6317,27.6372,56100.0
2010-08-16 11:20:00,49.82,49.85,49.73,49.8,56000.0,27.6372,27.6539,27.5873,27.6261,56000.0
2010-08-16 11:30:00,49.77,49.95,49.76,49.91,40800.0,27.6095,27.7093,27.6039,27.6871,40800.0
2010-08-16 11:40:00,49.88,49.88,49.8,49.86,19400.0,27.6705,27.6705,27.6261,27.6594,19400.0
2010-08-16 11:50:00,49.87,49.92,49.83,49.83,23100.0,27.6649,27.6927,27.6428,27.6428,23100.0
2010-08-16 12:00:00,49.83,49.89,49.79,49.88,14600.0,27.6428,27.676,27.6206,27.6705,14600.0
2010-08-16 12:10:00,49.88,49.89,49.83,49.89,25900.0,27.6705,27.676,27.6428,27.676,25900.0
2010-08-16 12:20:00,49.9,49.98,49.83,49.98,33100.0,27.6816,27.726,27.6428,27.726,33100.0
2010-08-16 12:30:00,49.98,50.01,49.91,50.0,33700.0,27.726,27.7426,27.6871,27.7371,33700.0
2010-08-16 12:40:00,50.0,50.02,49.95,49.98,24600.0,27.7371,27.7482,27.7093,27.726,24600.0
2010-08-16 12:50:00,50.0,50.02,49.93,49.97,26100.0,27.7371,27.7482,27.6982,27.7204,26100.0
2010-08-16 13:00:00,50.01,50.05,49.94,49.97,25100.0,27.7426,27.7648,27.7038,27.7204,25100.0
2010-08-16 13:10:00,49.98,50.04,49.96,49.99,16600.0,27.726,27.7593,27.7149,27.7315,16600.0
2010-08-16 13:20:00,49.98,50.02,49.93,50.0,23300.0,27.726,27.7482,27.6982,27.7371,23300.0
2010-08-16 13:30:00,49.96,50.02,49.95,49.98,18100.0,27.7149,27.7482,27.7093,27.726,18100.0
2010-08-16 13:40:00,49.98,50.03,49.9,49.95,29600.0,27.726,27.7537,27.6816,27.7093,29600.0
2010-08-16 13:50:00,49.92,49.92,49.82,49.86,48200.0,27.6927,27.6927,27.6372,27.6594,48200.0
2010-08-16 14:00:00,49.87,49.9,49.71,49.72,47600.0,27.6649,27.6816,27.5762,27.5817,47600.0
2010-08-16 14:10:00,49.71,49.78,49.65,49.77,27200.0,27.5762,27.615,27.5429,27.6095,27200.0
2010-08-16 14:20:00,49.77,49.82,49.76,49.79,13900.0,27.6095,27.6372,27.6039,27.6206,13900.0
2010-08-16 14:30:00,49.78,49.81,49.72,49.77,28300.0,27.615,27.6317,27.5817,27.6095,28300.0
2010-08-16 14:40:00,49.76,49.77,49.69,49.73,40000.0,27.6039,27.6095,27.5651,27.5873,40000.0
2010-08-16 14:50:00,49.7,49.7,49.53,49.58,88700.0,27.5706,27.5706,27.4763,27.5041,88700.0
2010-08-16 15:00:00,49.58,49.62,49.51,49.55,54300.0,27.5041,27.5263,27.4652,27.4874,54300.0
2010-08-16 15:10:00,49.53,49.55,49.46,49.53,60200.0,27.4763,27.4874,27.4375,27.4763,60200.0
2010-08-16 15:20:00,49.55,49.58,49.46,49.55,56100.0,27.4874,27.5041,27.4375,27.4874,56100.0
2010-08-16 15:30:00,49.56,49.58,49.5,49.57,46300.0,27.493,27.5041,27.4597,27.4985,46300.0
2010-08-16 15:40:00,49.57,49.7,49.55,49.66,111700.0,27.4985,27.5706,27.4874,27.5485,111700.0
2010-08-16 15:50:00,49.65,49.73,49.62,49.73,77600.0,27.5429,27.5873,27.5263,27.5873,77600.0
2010-08-17 09:30:00,50.23,50.27,49.98,50.06,73800.0,27.8647,27.8868,27.726,27.7703,73800.0
2010-08-17 09:40:00,50.06,50.2,49.93,50.16,65500.0,27.7703,27.848,27.6982,27.8258,65500.0
2010-08-17 09:50:00,50.2,50.27,50.11,50.2,90200.0,27.848,27.8868,27.7981,27.848,90200.0
2010-08-17 10:00:00,50.18,50.29,50.17,50.23,92700.0,27.8369,27.8979,27.8314,27.8647,92700.0
2010-08-17 10:10:00,50.23,50.27,50.14,50.21,72500.0,27.8647,27.8868,27.8147,27.8536,72500.0
2010-08-17 10:20:00,50.2,50.31,50.16,50.21,118400.0,27.848,27.909,27.8258,27.8536,118400.0
2010-08-17 10:30:00,50.21,50.29,50.18,50.29,60400.0,27.8536,27.8979,27.8369,27.8979,60400.0
2010-08-17 10:40:00,50.29,50.39,50.28,50.35,46400.0,27.8979,27.9534,27.8924,27.9312,46400.0
2010-08-17 10:50:00,50.38,50.5,50.38,50.49,50400.0,27.9479,28.0144,27.9479,28.0089,50400.0
2010-08-17 11:00:00,50.49,50.65,50.49,50.6,56200.0,28.0089,28.0976,28.0089,28.0699,56200.0
2010-08-17 11:10:00,50.61,50.72,50.6,50.65,62800.0,28.0755,28.1365,28.0699,28.0976,62800.0
2010-08-17 11:20:00,50.65,50.73,50.64,50.72,22900.0,28.0976,28.142,28.0921,28.1365,22900.0
2010-08-17 11:30:00,50.73,50.87,50.69,50.83,39700.0,28.142,28.2197,28.1198,28.1975,39700.0
2010-08-17 11:40:00,50.83,50.84,50.72,50.75,37100.0,28.1975,28.203,28.1365,28.1531,37100.0
2010-08-17 11:50:00,50.74,50.8,50.72,50.79,31800.0,28.1476,28.1809,28.1365,28.1753,31800.0
2010-08-17 12:00:00,50.78,50.85,50.74,50.82,57400.0,28.1698,28.2086,28.1476,28.192,57400.0
2010-08-17 12:10:00,50.82,50.85,50.68,50.68,27200.0,28.192,28.2086,28.1143,28.1143,27200.0
2010-08-17 12:20:00,50.7,50.77,50.67,50.76,28500.0,28.1254,28.1642,28.1087,28.1587,28500.0
2010-08-17 12:30:00,50.74,50.81,50.74,50.81,13700.0,28.1476,28.1864,28.1476,28.1864,13700.0
2010-08-17 12:40:00,50.82,50.85,50.79,50.83,23100.0,28.192,28.2086,28.1753,28.1975,23100.0
2010-08-17 12:50:00,50.85,50.91,50.83,50.89,27600.0,28.2086,28.2419,28.1975,28.2308,27600.0
2010-08-17 13:00:00,50.89,51.06,50.88,51.05,50100.0,28.2308,28.3251,28.2252,28.3195,50100.0
2010-08-17 13:10:00,51.04,51.21,51.04,51.2,70100.0,28.314,28.4083,28.314,28.4028,70100.0
2010-08-17 13:20:00,51.2,51.24,51.13,51.17,30200.0,28.4028,28.4249,28.3639,28.3861,30200.0
2010-08-17 13:30:00,51.17,51.22,51.15,51.21,78500.0,28.3861,28.4138,28.375,28.4083,78500.0
2010-08-17 13:40:00,51.19,51.2,51.16,51.19,29100.0,28.3972,28.4028,28.3806,28.3972,29100.0
2010-08-17 13:50:00,51.19,51.19,50.98,51.07,34300.0,28.3972,28.3972,28.2807,28.3306,34300.0
2010-08-17 14:00:00,51.08,51.09,51.03,51.05,18500.0,28.3362,28.3417,28.3084,28.3195,18500.0
2010-08-17 14:10:00,51.07,51.13,51.03,51.04,51300.0,28.3306,28.3639,28.3084,28.314,51300.0
2010-08-17 14:20:00,51.03,51.1,51.03,51.06,61200.0,28.3084,28.3473,28.3084,28.3251,61200.0
2010-08-17 14:30:00,51.07,51.09,50.99,51.0,21400.0,28.3306,28.3417,28.2863,28.2918,21400.0
2010-08-17 14:40:00,51.0,51.0,50.95,50.97,31900.0,28.2918,28.2918,28.2641,28.2752,31900.0
2010-08-17 14:50:00,50.98,51.06,50.95,51.0,41500.0,28.2807,28.3251,28.2641,28.2918,41500.0
2010-08-17 15:00:00,51.01,51.01,50.93,50.95,59800.0,28.2974,28.2974,28.253,28.2641,59800.0
2010-08-17 15:10:00,50.95,50.98,50.85,50.88,69500.0,28.2641,28.2807,28.2086,28.2252,69500.0
2010-08-17 15:20:00,50.88,50.98,50.88,50.97,92700.0,28.2252,28.2807,28.2252,28.2752,92700.0
2010-08-17 15:30:00,50.97,51.0,50.93,50.96,84900.0,28.2752,28.2918,28.253,28.2696,84900.0
2010-08-17 15:40:00,50.97,51.02,50.94,50.97,111400.0,28.2752,28.3029,28.2585,28.2752,111400.0
2010-08-17 15:50:00,50.97,50.98,50.9,50.91,148400.0,28.2752,28.2807,28.2363,28.2419,148400.0
2010-08-18 09:30:00,51.03,51.03,50.6,50.72,81800.0,28.3084,28.3084,28.0699,28.1365,81800.0
2010-08-18 09:40:00,50.7,50.73,50.51,50.58,36000.0,28.1254,28.142,28.02,28.0588,36000.0
2010-08-18 09:50:00,50.57,50.77,50.53,50.75,38600.0,28.0533,28.1642,28.0311,28.1531,38600.0
2010-08-18 10:00:00,50.77,50.8,50.59,50.7,69900.0,28.1642,28.1809,28.0644,28.1254,69900.0
2010-08-18 10:10:00,50.7,50.84,50.67,50.75,41500.0,28.1254,28.203,28.1087,28.1531,41500.0
2010-08-18 10:20:00,50.75,50.76,50.61,50.66,40400.0,28.1531,28.1587,28.0755,28.1032,40400.0
2010-08-18 10:30:00,50.66,50.82,50.64,50.79,47400.0,28.1032,28.192,28.0921,28.1753,47400.0
2010-08-18 10:40:00,50.77,50.89,50.77,50.83,51500.0,28.1642,28.2308,28.1642,28.1975,51500.0
2010-08-18 10:50:00,50.86,50.87,50.73,50.87,39600.0,28.2141,28.2197,28.142,28.2197,39600.0
2010-08-18 11:00:00,50.86,51.01,50.85,50.94,47400.0,28.2141,28.2974,28.2086,28.2585,47400.0
2010-08-18 11:10:00,50.95,50.98,50.82,50.87,59300.0,28.2641,28.2807,28.192,28.2197,59300.0
2010-08-18 11:20:00,50.88,50.92,50.77,50.79,51500.0,28.2252,28.2474,28.1642,28.1753,51500.0
2010-08-18 11:30:00,50.8,50.84,50.79,50.81,30600.0,28.1809,28.203,28.1753,28.1864,30600.0
2010-08-18 11:40:00,50.82,50.87,50.78,50.84,21500.0,28.192,28.2197,28.1698,28.203,21500.0
2010-08-18 11:50:00,50.85,50.88,50.77,50.77,44700.0,28.2086,28.2252,28.1642,28.1642,44700.0
2010-08-18 12:00:00,50.76,50.78,50.73,50.75,20400.0,28.1587,28.1698,28.142,28.1531,20400.0
2010-08-18 12:10:00,50.77,50.81,50.77,50.81,11600.0,28.1642,28.1864,28.1642,28.1864,11600.0
2010-08-18 12:20:00,50.83,50.85,50.79,50.85,16200.0,28.1975,28.2086,28.1753,28.2086,16200.0
2010-08-18 12:30:00,50.85,50.87,50.78,50.83,22400.0,28.2086,28.2197,28.1698,28.1975,22400.0
2010-08-18 12:40:00,50.85,50.97,50.84,50.97,17900.0,28.2086,28.2752,28.203,28.2752,17900.0
2010-08-18 12:50:00,50.99,51.19,50.99,51.13,104000.0,28.2863,28.3972,28.2863,28.3639,104000.0
2010-08-18 13:00:00,51.13,51.27,51.09,51.23,40700.0,28.3639,28.4416,28.3417,28.4194,40700.0
2010-08-18 13:10:00,51.24,51.27,51.17,51.17,27300.0,28.4249,28.4416,28.3861,28.3861,27300.0
2010-08-18 13:20:00,51.16,51.16,51.12,51.15,11300.0,28.3806,28.3806,28.3584,28.375,11300.0
2010-08-18 13:30:00,51.15,51.18,51.08,51.08,33700.0,28.375,28.3917,28.3362,28.3362,33700.0
2010-08-18 13:40:00,51.08,51.18,51.07,51.17,18500.0,28.3362,28.3917,28.3306,28.3861,18500.0
2010-08-18 13:50:00,51.17,51.18,51.12,51.18,14200.0,28.3861,28.3917,28.3584,28.3917,14200.0
2010-08-18 14:00:00,51.19,51.21,51.08,51.09,31500.0,28.3972,28.4083,28.3362,28.3417,31500.0
2010-08-18 14:10:00,51.1,51.14,51.06,51.08,38600.0,28.3473,28.3695,28.3251,28.3362,38600.0
2010-08-18 14:20:00,51.08,51.16,51.07,51.1,27500.0,28.3362,28.3806,28.3306,28.3473,27500.0
2010-08-18 14:30:00,51.11,51.13,51.05,51.11,21500.0,28.3528,28.3639,28.3195,28.3528,21500.0
2010-08-18 14:40:00,51.12,51.17,51.07,51.1,18900.0,28.3584,28.3861,28.3306,28.3473,18900.0
2010-08-18 14:50:00,51.09,51.11,51.01,51.06,27700.0,28.3417,28.3528,28.2974,28.3251,27700.0
2010-08-18 15:00:00,51.06,51.11,50.99,51.01,31900.0,28.3251,28.3528,28.2863,28.2974,31900.0
2010-08-18 15:10:00,51.02,51.03,50.89,50.99,60100.0,28.3029,28.3084,28.2308,28.2863,60100.0
2010-08-18 15:20:00,50.98,50.98,50.89,50.94,32200.0,28.2807,28.2807,28.2308,28.2585,32200.0
2010-08-18 15:30:00,50.94,51.01,50.89,50.95,61600.0,28.2585,28.2974,28.2308,28.2641,61600.0
2010-08-18 15:40:00,50.96,51.03,50.9,51.0,107600.0,28.2696,28.3084,28.2363,28.2918,107600.0
2010-08-18 15:50:00,50.99,51.02,50.94,50.94,88700.0,28.2863,28.3029,28.2585,28.2585,88700.0
2010-08-19 09:30:00,50.78,50.78,50.53,50.57,79200.0,28.1698,28.1698,28.0311,28.0533,79200.0
2010-08-19 09:40:00,50.59,50.59,50.41,50.44,94000.0,28.0644,28.0644,27.9645,27.9811,94000.0
2010-08-19 09:50:00,50.44,50.44,50.28,50.3,56300.0,27.9811,27.9811,27.8924,27.9035,56300.0
2010-08-19 10:00:00,50.28,50.3,49.86,49.91,142600.0,27.8924,27.9035,27.6594,27.6871,142600.0
2010-08-19 10:10:00,49.9,50.05,49.87,50.05,56000.0,27.6816,27.7648,27.6649,27.7648,56000.0
2010-08-19 10:20:00,50.04,50.05,49.71,49.79,56800.0,27.7593,27.7648,27.5762,27.6206,56800.0
2010-08-19 10:30:00,49.77,49.81,49.63,49.72,72400.0,27.6095,27.6317,27.5318,27.5817,72400.0
2010-08-19 10:40:00,49.73,49.89,49.66,49.89,70900.0,27.5873,27.676,27.5485,27.676,70900.0
2010-08-19 10:50:00,49.88,49.88,49.65,49.69,73200.0,27.6705,27.6705,27.5429,27.5651,73200.0
2010-08-19 11:00:00,49.69,49.74,49.59,49.65,107800.0,27.5651,27.5928,27.5096,27.5429,107800.0
2010-08-19 11:10:00,49.66,49.77,49.64,49.71,70400.0,27.5485,27.6095,27.5374,27.5762,70400.0
2010-08-19 11:20:00,49.69,49.74,49.63,49.68,52000.0,27.5651,27.5928,27.5318,27.5595,52000.0
2010-08-19 11:30:00,49.69,49.69,49.51,49.57,78700.0,27.5651,27.5651,27.4652,27.4985,78700.0
2010-08-19 11:40:00,49.57,49.57,49.39,49.42,60500.0,27.4985,27.4985,27.3987,27.4153,60500.0
2010-08-19 11:50:00,49.42,49.47,49.35,49.47,121400.0,27.4153,27.4431,27.3765,27.4431,121400.0
2010-08-19 12:00:00,49.48,49.51,49.37,49.49,64800.0,27.4486,27.4652,27.3876,27.4541,64800.0
2010-08-19 12:10:00,49.5,49.53,49.43,49.53,58500.0,27.4597,27.4763,27.4209,27.4763,58500.0
2010-08-19 12:20:00,49.52,49.52,49.42,49.49,50500.0,27.4708,27.4708,27.4153,27.4541,50500.0
2010-08-19 12:30:00,49.48,49.58,49.48,49.57,27400.0,27.4486,27.5041,27.4486,27.4985,27400.0
2010-08-19 12:40:00,49.57,49.64,49.57,49.58,30500.0,27.4985,27.5374,27.4985,27.5041,30500.0
2010-08-19 12:50:00,49.58,49.64,49.49,49.63,40400.0,27.5041,27.5374,27.4541,27.5318,40400.0
2010-08-19 13:00:00,49.64,49.73,49.62,49.64,33700.0,27.5374,27.5873,27.5263,27.5374,33700.0
2010-08-19 13:10:00,49.64,49.65,49.53,49.63,24500.0,27.5374,27.5429,27.4763,27.5318,24500.0
2010-08-19 13:20:00,49.62,49.63,49.54,49.54,18400.0,27.5263,27.5318,27.4819,27.4819,18400.0
2010-08-19 13:30:00,49.54,49.56,49.48,49.53,27000.0,27.4819,27.493,27.4486,27.4763,27000.0
2010-08-19 13:40:00,49.53,49.53,49.45,49.48,29200.0,27.4763,27.4763,27.432,27.4486,29200.0
2010-08-19 13:50:00,49.47,49.47,49.43,49.44,17000.0,27.4431,27.4431,27.4209,27.4264,17000.0
2010-08-19 14:00:00,49.43,49.49,49.39,49.48,27800.0,27.4209,27.4541,27.3987,27.4486,27800.0
2010-08-19 14:10:00,49.49,49.56,49.49,49.52,58300.0,27.4541,27.493,27.4541,27.4708,58300.0
2010-08-19 14:20:00,49.51,49.63,49.5,49.58,67800.0,27.4652,27.5318,27.4597,27.5041,67800.0
2010-08-19 14:30:00,49.59,49.73,49.58,49.59,61400.0,27.5096,27.5873,27.5041,27.5096,61400.0
2010-08-19 14:40:00,49.59,49.64,49.54,49.64,43000.0,27.5096,27.5374,27.4819,27.5374,43000.0
2010-08-19 14:50:00,49.63,49.69,49.6,49.64,47900.0,27.5318,27.5651,27.5152,27.5374,47900.0
2010-08-19 15:00:00,49.62,49.66,49.54,49.62,67200.0,27.5263,27.5485,27.4819,27.5263,67200.0
2010-08-19 15:10:00,49.62,49.85,49.61,49.8,88000.0,27.5263,27.6539,27.5207,27.6261,88000.0
2010-08-19 15:20:00,49.8,49.93,49.75,49.75,103100.0,27.6261,27.6982,27.5984,27.5984,103100.0
2010-08-19 15:30:00,49.76,49.87,49.69,49.72,79300.0,27.6039,27.6649,27.5651,27.5817,79300.0
2010-08-19 15:40:00,49.71,49.72,49.61,49.64,95400.0,27.5762,27.5817,27.5207,27.5374,95400.0
2010-08-19 15:50:00,49.65,49.65,49.56,49.62,259900.0,27.5429,27.5429,27.493,27.5263,259900.0
2010-08-20 09:30:00,49.35,49.44,49.18,49.21,105400.0,27.3765,27.4264,27.2822,27.2988,105400.0
2010-08-20 09:40:00,49.18,49.21,49.0,49.03,58000.0,27.2822,27.2988,27.1823,27.199,58000.0
2010-08-20 09:50:00,49.07,49.37,49.07,49.27,44300.0,27.2212,27.3876,27.2212,27.3321,44300.0
2010-08-20 10:00:00,49.26,49.32,49.15,49.16,46600.0,27.3266,27.3598,27.2655,27.2711,46600.0
2010-08-20 10:10:00,49.18,49.24,49.11,49.2,52100.0,27.2822,27.3155,27.2433,27.2933,52100.0
2010-08-20 10:20:00,49.17,49.23,49.08,49.17,33500.0,27.2766,27.3099,27.2267,27.2766,33500.0
2010-08-20 10:30:00,49.19,49.3,49.16,49.29,30300.0,27.2877,27.3487,27.2711,27.3432,30300.0
2010-08-20 10:40:00,49.27,49.4,49.26,49.36,44600.0,27.3321,27.4042,27.3266,27.382,44600.0
2010-08-20 10:50:00,49.35,49.36,49.22,49.22,37300.0,27.3765,27.382,27.3044,27.3044,37300.0
2010-08-20 11:00:00,49.21,49.22,49.15,49.22,26900.0,27.2988,27.3044,27.2655,27.3044,26900.0
2010-08-20 11:10:00,49.21,49.21,49.11,49.11,34900.0,27.2988,27.2988,27.2433,27.2433,34900.0
2010-08-20 11:20:00,49.11,49.12,49.01,49.09,52700.0,27.2433,27.2489,27.1879,27.2322,52700.0
2010-08-20 11:30:00,49.08,49.09,48.96,49.04,45500.0,27.2267,27.2322,27.1601,27.2045,45500.0
2010-08-20 11:40:00,49.03,49.19,49.03,49.1,27900.0,27.199,27.2877,27.199,27.2378,27900.0
2010-08-20 11:50:00,49.09,49.11,49.04,49.08,48800.0,27.2322,27.2433,27.2045,27.2267,48800.0
2010-08-20 12:00:00,49.08,49.18,49.08,49.11,24400.0,27.2267,27.2822,27.2267,27.2433,24400.0
2010-08-20 12:10:00,49.11,49.11,49.01,49.04,26800.0,27.2433,27.2433,27.1879,27.2045,26800.0
2010-08-20 12:20:00,49.05,49.2,49.03,49.15,26900.0,27.2101,27.2933,27.199,27.2655,26900.0
2010-08-20 12:30:00,49.14,49.16,49.1,49.1,12300.0,27.26,27.2711,27.2378,27.2378,12300.0
2010-08-20 12:40:00,49.11,49.11,49.04,49.05,13600.0,27.2433,27.2433,27.2045,27.2101,13600.0
2010-08-20 12:50:00,49.05,49.1,49.04,49.09,12800.0,27.2101,27.2378,27.2045,27.2322,12800.0
2010-08-20 13:00:00,49.1,49.17,49.09,49.17,26800.0,27.2378,27.2766,27.2322,27.2766,26800.0
2010-08-20 13:10:00,49.17,49.17,49.11,49.11,21600.0,27.2766,27.2766,27.2433,27.2433,21600.0
2010-08-20 13:20:00,49.1,49.2,49.1,49.17,19400.0,27.2378,27.2933,27.2378,27.2766,19400.0
2010-08-20 13:30:00,49.17,49.18,49.12,49.15,16200.0,27.2766,27.2822,27.2489,27.2655,16200.0
2010-08-20 13:40:00,49.15,49.19,49.12,49.17,11100.0,27.2655,27.2877,27.2489,27.2766,11100.0
2010-08-20 13:50:00,49.17,49.2,49.14,49.15,27900.0,27.2766,27.2933,27.26,27.2655,27900.0
2010-08-20 14:00:00,49.15,49.19,49.14,49.17,22100.0,27.2655,27.2877,27.26,27.2766,22100.0
2010-08-20 14:10:00,49.18,49.28,49.18,49.25,54600.0,27.2822,27.3376,27.2822,27.321,54600.0
2010-08-20 14:20:00,49.26,49.32,49.21,49.21,30800.0,27.3266,27.3598,27.2988,27.2988,30800.0
2010-08-20 14:30:00,49.22,49.33,49.22,49.28,34700.0,27.3044,27.3654,27.3044,27.3376,34700.0
2010-08-20 14:40:00,49.3,49.4,49.28,49.35,56400.0,27.3487,27.4042,27.3376,27.3765,56400.0
2010-08-20 14:50:00,49.38,49.53,49.37,49.45,64300.0,27.3931,27.4763,27.3876,27.432,64300.0
2010-08-20 15:00:00,49.44,49.45,49.4,49.43,37300.0,27.4264,27.432,27.4042,27.4209,37300.0
2010-08-20 15:10:00,49.44,49.51,49.42,49.46,47700.0,27.4264,27.4652,27.4153,27.4375,47700.0
2010-08-20 15:20:00,49.45,49.47,49.38,49.47,55000.0,27.432,27.4431,27.3931,27.4431,55000.0
2010-08-20 15:30:00,49.48,49.54,49.37,49.39,56700.0,27.4486,27.4819,27.3876,27.3987,56700.0
2010-08-20 15:40:00,49.39,49.47,49.35,49.37,76900.0,27.3987,27.4431,27.3765,27.3876,76900.0
2010-08-20 15:50:00,49.37,49.47,49.37,49.45,80600.0,27.3876,27.4431,27.3876,27.432,80600.0
2010-08-23 09:30:00,49.67,49.76,49.62,49.71,69800.0,27.554,27.6039,27.5263,27.5762,69800.0
2010-08-23 09:40:00,49.72,49.77,49.6,49.75,70900.0,27.5817,27.6095,27.5152,27.5984,70900.0
2010-08-23 09:50:00,49.77,49.83,49.74,49.83,40600.0,27.6095,27.6428,27.5928,27.6428,40600.0
2010-08-23 10:00:00,49.84,49.84,49.72,49.76,45900.0,27.6483,27.6483,27.5817,27.6039,45900.0
2010-08-23 10:10:00,49.74,49.78,49.6,49.67,62500.0,27.5928,27.615,27.5152,27.554,62500.0
2010-08-23 10:20:00,49.65,49.65,49.57,49.62,49100.0,27.5429,27.5429,27.4985,27.5263,49100.0
2010-08-23 10:30:00,49.61,49.74,49.61,49.71,36900.0,27.5207,27.5928,27.5207,27.5762,36900.0
2010-08-23 10:40:00,49.71,49.74,49.52,49.53,48800.0,27.5762,27.5928,27.4708,27.4763,48800.0
2010-08-23 10:50:00,49.54,49.54,49.41,49.41,37600.0,27.4819,27.4819,27.4098,27.4098,37600.0
2010-08-23 11:00:00,49.41,49.41,49.25,49.37,32500.0,27.4098,27.4098,27.321,27.3876,32500.0
2010-08-23 11:10:00,49.37,49.41,49.32,49.34,31800.0,27.3876,27.4098,27.3598,27.3709,31800.0
2010-08-23 11:20:00,49.36,49.36,49.27,49.31,33900.0,27.382,27.382,27.3321,27.3543,33900.0
2010-08-23 11:30:00,49.31,49.4,49.26,49.37,27500.0,27.3543,27.4042,27.3266,27.3876,27500.0
2010-08-23 11:40:00,49.37,49.55,49.37,49.49,28300.0,27.3876,27.4874,27.3876,27.4541,28300.0
2010-08-23 11:50:00,49.49,49.49,49.41,49.47,25600.0,27.4541,27.4541,27.4098,27.4431,25600.0
2010-08-23 12:00:00,49.47,49.55,49.44,49.54,25300.0,27.4431,27.4874,27.4264,27.4819,25300.0
2010-08-23 12:10:00,49.52,49.64,49.5,49.6,28500.0,27.4708,27.5374,27.4597,27.5152,28500.0
2010-08-23 12:20:00,49.6,49.64,49.6,49.63,24000.0,27.5152,27.5374,27.5152,27.5318,24000.0
2010-08-23 12:30:00,49.64,49.65,49.56,49.56,14100.0,27.5374,27.5429,27.493,27.493,14100.0
2010-08-23 12:40:00,49.56,49.58,49.52,49.54,27000.0,27.493,27.5041,27.4708,27.4819,27000.0
2010-08-23 12:50:00,49.56,49.6,49.53,49.56,15300.0,27.493,27.5152,27.4763,27.493,15300.0
2010-08-23 13:00:00,49.55,49.55,49.48,49.5,16500.0,27.4874,27.4874,27.4486,27.4597,16500.0
2010-08-23 13:10:00,49.5,49.58,49.46,49.58,17300.0,27.4597,27.5041,27.4375,27.5041,17300.0
2010-08-23 13:20:00,49.59,49.66,49.59,49.65,21700.0,27.5096,27.5485,27.5096,27.5429,21700.0
2010-08-23 13:30:00,49.65,49.66,49.49,49.51,32300.0,27.5429,27.5485,27.4541,27.4652,32300.0
2010-08-23 13:40:00,49.52,49.54,49.48,49.51,27200.0,27.4708,27.4819,27.4486,27.4652,27200.0
2010-08-23 13:50:00,49.52,49.62,49.51,49.61,27000.0,27.4708,27.5263,27.4652,27.5207,27000.0
2010-08-23 14:00:00,49.62,49.81,49.58,49.77,38000.0,27.5263,27.6317,27.5041,27.6095,38000.0
2010-08-23 14:10:00,49.79,49.81,49.68,49.69,42400.0,27.6206,27.6317,27.5595,27.5651,42400.0
2010-08-23 14:20:00,49.69,49.71,49.65,49.66,23700.0,27.5651,27.5762,27.5429,27.5485,23700.0
2010-08-23 14:30:00,49.67,49.75,49.67,49.7,39500.0,27.554,27.5984,27.554,27.5706,39500.0
2010-08-23 14:40:00,49.69,49.71,49.61,49.63,22200.0,27.5651,27.5762,27.5207,27.5318,22200.0
2010-08-23 14:50:00,49.64,49.64,49.56,49.56,37700.0,27.5374,27.5374,27.493,27.493,37700.0
2010-08-23 15:00:00,49.57,49.63,49.54,49.54,52100.0,27.4985,27.5318,27.4819,27.4819,52100.0
2010-08-23 15:10:00,49.54,49.6,49.53,49.56,41400.0,27.4819,27.5152,27.4763,27.493,41400.0
2010-08-23 15:20:00,49.56,49.58,49.4,49.43,59800.0,27.493,27.5041,27.4042,27.4209,59800.0
2010-08-23 15:30:00,49.44,49.45,49.27,49.3,57400.0,27.4264,27.432,27.3321,27.3487,57400.0
2010-08-23 15:40:00,49.29,49.34,49.24,49.29,75900.0,27.3432,27.3709,27.3155,27.3432,75900.0
2010-08-23 15:50:00,49.28,49.3,49.2,49.21,89800.0,27.3376,27.3487,27.2933,27.2988,89800.0
2010-08-24 09:30:00,48.5,48.57,48.38,48.52,132500.0,26.905,26.9438,26.8384,26.916,132500.0
2010-08-24 09:40:00,48.51,48.65,48.45,48.53,57700.0,26.9105,26.9882,26.8772,26.9216,57700.0
2010-08-24 09:50:00,48.51,48.51,48.36,48.41,225000.0,26.9105,26.9105,26.8273,26.855,225000.0
2010-08-24 10:00:00,48.41,48.46,48.11,48.45,172800.0,26.855,26.8828,26.6886,26.8772,172800.0
2010-08-24 10:10:00,48.47,48.69,48.47,48.64,91700.0,26.8883,27.0104,26.8883,26.9826,91700.0
2010-08-24 10:20:00,48.64,48.81,48.62,48.69,74100.0,26.9826,27.0769,26.9715,27.0104,74100.0
2010-08-24 10:30:00,48.71,48.81,48.7,48.77,85000.0,27.0214,27.0769,27.0159,27.0547,85000.0
2010-08-24 10:40:00,48.76,48.85,48.74,48.85,48600.0,27.0492,27.0991,27.0381,27.0991,48600.0
2010-08-24 10:50:00,48.86,48.97,48.8,48.95,60000.0,27.1047,27.1657,27.0714,27.1546,60000.0
2010-08-24 11:00:00,48.97,49.12,48.95,48.95,48600.0,27.1657,27.2489,27.1546,27.1546,48600.0
2010-08-24 11:10:00,48.95,48.97,48.87,48.96,40300.0,27.1546,27.1657,27.1102,27.1601,40300.0
2010-08-24 11:20:00,48.96,49.07,48.92,49.07,25300.0,27.1601,27.2212,27.1379,27.2212,25300.0
2010-08-24 11:30:00,49.08,49.15,49.0,49.12,40800.0,27.2267,27.2655,27.1823,27.2489,40800.0
2010-08-24 11:40:00,49.13,49.25,49.12,49.2,44600.0,27.2544,27.321,27.2489,27.2933,44600.0
2010-08-24 11:50:00,49.19,49.3,49.17,49.25,35500.0,27.2877,27.3487,27.2766,27.321,35500.0
2010-08-24 12:00:00,49.23,49.29,49.19,49.29,26700.0,27.3099,27.3432,27.2877,27.3432,26700.0
2010-08-24 12:10:00,49.27,49.29,49.12,49.17,55000.0,27.3321,27.3432,27.2489,27.2766,55000.0
2010-08-24 12:20:00,49.15,49.16,49.03,49.06,90500.0,27.2655,27.2711,27.199,27.2156,90500.0
2010-08-24 12:30:00,49.06,49.14,49.03,49.11,37400.0,27.2156,27.26,27.199,27.2433,37400.0
2010-08-24 12:40:00,49.09,49.11,49.06,49.06,17200.0,27.2322,27.2433,27.2156,27.2156,17200.0
2010-08-24 12:50:00,49.05,49.1,49.0,49.05,35600.0,27.2101,27.2378,27.1823,27.2101,35600.0
2010-08-24 13:00:00,49.05,49.06,49.0,49.06,21700.0,27.2101,27.2156,27.1823,27.2156,21700.0
2010-08-24 13:10:00,49.06,49.08,49.03,49.06,27800.0,27.2156,27.2267,27.199,27.2156,27800.0
2010-08-24 13:20:00,49.05,49.2,48.99,49.19,27900.0,27.2101,27.2933,27.1768,27.2877,27900.0
2010-08-24 13:30:00,49.19,49.2,49.07,49.12,39100.0,27.2877,27.2933,27.2212,27.2489,39100.0
2010-08-24 13:40:00,49.11,49.16,48.92,48.95,72900.0,27.2433,27.2711,27.1379,27.1546,72900.0
2010-08-24 13:50:00,48.96,48.97,48.85,48.91,36700.0,27.1601,27.1657,27.0991,27.1324,36700.0
2010-08-24 14:00:00,48.91,49.03,48.88,48.99,63900.0,27.1324,27.199,27.1158,27.1768,63900.0
2010-08-24 14:10:00,48.99,49.15,48.94,49.15,58000.0,27.1768,27.2655,27.149,27.2655,58000.0
2010-08-24 14:20:00,49.13,49.14,49.01,49.05,50000.0,27.2544,27.26,27.1879,27.2101,50000.0
2010-08-24 14:30:00,49.05,49.21,49.01,49.21,51900.0,27.2101,27.2988,27.1879,27.2988,51900.0
2010-08-24 14:40:00,49.21,49.21,49.07,49.11,59800.0,27.2988,27.2988,27.2212,27.2433,59800.0
2010-08-24 14:50:00,49.14,49.17,49.04,49.17,58900.0,27.26,27.2766,27.2045,27.2766,58900.0
2010-08-24 15:00:00,49.19,49.27,49.08,49.22,60000.0,27.2877,27.3321,27.2267,27.3044,60000.0
2010-08-24 15:10:00,49.24,49.24,49.16,49.24,58600.0,27.3155,27.3155,27.2711,27.3155,58600.0
2010-08-24 15:20:00,49.23,49.34,49.15,49.23,65700.0,27.3099,27.3709,27.2655,27.3099,65700.0
2010-08-24 15:30:00,49.23,49.27,49.06,49.1,81800.0,27.3099,27.3321,27.2156,27.2378,81800.0
2010-08-24 15:40:00,49.09,49.12,49.03,49.09,105500.0,27.2322,27.2489,27.199,27.2322,105500.0
2010-08-24 15:50:00,49.08,49.11,48.91,48.96,111100.0,27.2267,27.2433,27.1324,27.1601,111100.0
2010-08-25 09:30:00,48.6,48.86,48.56,48.83,76700.0,26.9604,27.1047,26.9382,27.088,76700.0
2010-08-25 09:40:00,48.86,48.91,48.69,48.7,72000.0,27.1047,27.1324,27.0104,27.0159,72000.0
2010-08-25 09:50:00,48.69,48.74,48.62,48.71,43800.0,27.0104,27.0381,26.9715,27.0214,43800.0
2010-08-25 10:00:00,48.75,48.99,48.53,48.93,156900.0,27.0436,27.1768,26.9216,27.1435,156900.0
2010-08-25 10:10:00,48.92,48.99,48.86,48.96,49100.0,27.1379,27.1768,27.1047,27.1601,49100.0
2010-08-25 10:20:00,48.94,48.99,48.88,48.91,58000.0,27.149,27.1768,27.1158,27.1324,58000.0
2010-08-25 10:30:00,48.89,48.97,48.72,48.77,50800.0,27.1213,27.1657,27.027,27.0547,50800.0
2010-08-25 10:40:00,48.77,48.92,48.76,48.91,43100.0,27.0547,27.1379,27.0492,27.1324,43100.0
2010-08-25 10:50:00,48.92,49.0,48.81,48.96,33600.0,27.1379,27.1823,27.0769,27.1601,33600.0
2010-08-25 11:00:00,48.97,49.16,48.97,49.04,74100.0,27.1657,27.2711,27.1657,27.2045,74100.0
2010-08-25 11:10:00,49.05,49.16,48.93,49.16,39700.0,27.2101,27.2711,27.1435,27.2711,39700.0
2010-08-25 11:20:00,49.17,49.38,49.16,49.35,56900.0,27.2766,27.3931,27.2711,27.3765,56900.0
2010-08-25 11:30:00,49.36,49.36,49.24,49.28,24500.0,27.382,27.382,27.3155,27.3376,24500.0
2010-08-25 11:40:00,49.28,49.35,49.21,49.25,16700.0,27.3376,27.3765,27.2988,27.321,16700.0
2010-08-25 11:50:00,49.25,49.37,49.22,49.32,24300.0,27.321,27.3876,27.3044,27.3598,24300.0
2010-08-25 12:00:00,49.32,49.4,49.3,49.33,20800.0,27.3598,27.4042,27.3487,27.3654,20800.0
2010-08-25 12:10:00,49.29,49.35,49.23,49.28,18900.0,27.3432,27.3765,27.3099,27.3376,18900.0
2010-08-25 12:20:00,49.27,49.28,49.17,49.22,15500.0,27.3321,27.3376,27.2766,27.3044,15500.0
2010-08-25 12:30:00,49.21,49.28,49.11,49.13,34600.0,27.2988,27.3376,27.2433,27.2544,34600.0
2010-08-25 12:40:00,49.09,49.16,49.08,49.15,13100.0,27.2322,27.2711,27.2267,27.2655,13100.0
2010-08-25 12:50:00,49.15,49.19,49.04,49.09,17700.0,27.2655,27.2877,27.2045,27.2322,17700.0
2010-08-25 13:00:00,49.09,49.16,49.04,49.16,18500.0,27.2322,27.2711,27.2045,27.2711,18500.0
2010-08-25 13:10:00,49.17,49.24,49.12,49.22,23900.0,27.2766,27.3155,27.2489,27.3044,23900.0
2010-08-25 13:20:00,49.21,49.27,49.15,49.17,25600.0,27.2988,27.3321,27.2655,27.2766,25600.0
2010-08-25 13:30:00,49.16,49.37,49.14,49.36,18600.0,27.2711,27.3876,27.26,27.382,18600.0
2010-08-25 13:40:00,49.35,49.47,49.34,49.45,24200.0,27.3765,27.4431,27.3709,27.432,24200.0
2010-08-25 13:50:00,49.46,49.53,49.44,49.48,19800.0,27.4375,27.4763,27.4264,27.4486,19800.0
2010-08-25 14:00:00,49.48,49.62,49.44,49.59,37700.0,27.4486,27.5263,27.4264,27.5096,37700.0
2010-08-25 14:10:00,49.58,49.7,49.54,49.63,65700.0,27.5041,27.5706,27.4819,27.5318,65700.0
2010-08-25 14:20:00,49.63,49.64,49.52,49.57,30600.0,27.5318,27.5374,27.4708,27.4985,30600.0
2010-08-25 14:30:00,49.58,49.83,49.55,49.75,56500.0,27.5041,27.6428,27.4874,27.5984,56500.0
2010-08-25 14:40:00,49.76,49.85,49.74,49.8,34800.0,27.6039,27.6539,27.5928,27.6261,34800.0
2010-08-25 14:50:00,49.8,49.85,49.74,49.84,57500.0,27.6261,27.6539,27.5928,27.6483,57500.0
2010-08-25 15:00:00,49.85,49.89,49.77,49.79,42400.0,27.6539,27.676,27.6095,27.6206,42400.0
2010-08-25 15:10:00,49.8,49.86,49.7,49.74,33600.0,27.6261,27.6594,27.5706,27.5928,33600.0
2010-08-25 15:20:00,49.74,49.76,49.62,49.65,39500.0,27.5928,27.6039,27.5263,27.5429,39500.0
2010-08-25 15:30:00,49.65,49.92,49.65,49.88,49000.0,27.5429,27.6927,27.5429,27.6705,49000.0
2010-08-25 15:40:00,49.88,50.04,49.87,49.94,134800.0,27.6705,27.7593,27.6649,27.7038,134800.0
2010-08-25 15:50:00,49.95,49.97,49.83,49.84,90200.0,27.7093,27.7204,27.6428,27.6483,90200.0
2010-08-26 09:30:00,50.15,50.17,49.89,49.93,71300.0,27.8203,27.8314,27.676,27.6982,71300.0
2010-08-26 09:40:00,49.91,50.06,49.86,49.94,59600.0,27.6871,27.7703,27.6594,27.7038,59600.0
2010-08-26 09:50:00,49.93,50.05,49.76,50.05,71500.0,27.6982,27.7648,27.6039,27.7648,71500.0
2010-08-26 10:00:00,50.0,50.23,49.96,50.22,65300.0,27.7371,27.8647,27.7149,27.8591,65300.0
2010-08-26 10:10:00,50.22,50.37,50.19,50.3,80400.0,27.8591,27.9423,27.8425,27.9035,80400.0
2010-08-26 10:20:00,50.3,50.35,50.2,50.35,310700.0,27.9035,27.9312,27.848,27.9312,310700.0
2010-08-26 10:30:00,50.35,50.42,50.23,50.4,105500.0,27.9312,27.9701,27.8647,27.959,105500.0
2010-08-26 10:40:00,50.41,50.44,50.24,50.27,97200.0,27.9645,27.9811,27.8702,27.8868,97200.0
2010-08-26 10:50:00,50.27,50.28,50.16,50.26,32900.0,27.8868,27.8924,27.8258,27.8813,32900.0
2010-08-26 11:00:00,50.26,50.27,49.97,50.09,56100.0,27.8813,27.8868,27.7204,27.787,56100.0
2010-08-26 11:10:00,50.07,50.13,49.98,50.1,56500.0,27.7759,27.8092,27.726,27.7925,56500.0
2010-08-26 11:20:00,50.08,50.1,50.01,50.04,26300.0,27.7814,27.7925,27.7426,27.7593,26300.0
2010-08-26 11:30:00,50.04,50.07,49.96,49.98,25000.0,27.7593,27.7759,27.7149,27.726,25000.0
2010-08-26 11:40:00,49.97,49.99,49.77,49.84,45300.0,27.7204,27.7315,27.6095,27.6483,45300.0
2010-08-26 11:50:00,49.83,49.86,49.61,49.85,60200.0,27.6428,27.6594,27.5207,27.6539,60200.0
2010-08-26 12:00:00,49.86,49.91,49.76,49.8,38000.0,27.6594,27.6871,27.6039,27.6261,38000.0
2010-08-26 12:10:00,49.79,49.82,49.7,49.73,20100.0,27.6206,27.6372,27.5706,27.5873,20100.0
2010-08-26 12:20:00,49.73,49.85,49.73,49.8,11800.0,27.5873,27.6539,27.5873,27.6261,11800.0
2010-08-26 12:30:00,49.8,49.85,49.78,49.8,10200.0,27.6261,27.6539,27.615,27.6261,10200.0
2010-08-26 12:40:00,49.8,49.89,49.75,49.88,32300.0,27.6261,27.676,27.5984,27.6705,32300.0
2010-08-26 12:50:00,49.88,49.94,49.75,49.94,39500.0,27.6705,27.7038,27.5984,27.7038,39500.0
2010-08-26 13:00:00,49.94,49.97,49.83,49.87,34900.0,27.7038,27.7204,27.6428,27.6649,34900.0
2010-08-26 13:10:00,49.87,49.89,49.81,49.88,44300.0,27.6649,27.676,27.6317,27.6705,44300.0
2010-08-26 13:20:00,49.88,49.93,49.87,49.9,44100.0,27.6705,27.6982,27.6649,27.6816,44100.0
2010-08-26 13:30:00,49.9,49.98,49.86,49.87,44500.0,27.6816,27.726,27.6594,27.6649,44500.0
2010-08-26 13:40:00,49.87,49.94,49.81,49.81,40300.0,27.6649,27.7038,27.6317,27.6317,40300.0
2010-08-26 13:50:00,49.83,49.86,49.73,49.76,83400.0,27.6428,27.6594,27.5873,27.6039,83400.0
2010-08-26 14:00:00,49.74,49.8,49.65,49.66,66400.0,27.5928,27.6261,27.5429,27.5485,66400.0
2010-08-26 14:10:00,49.65,49.66,49.5,49.61,72400.0,27.5429,27.5485,27.4597,27.5207,72400.0
2010-08-26 14:20:00,49.6,49.71,49.58,49.67,52100.0,27.5152,27.5762,27.5041,27.554,52100.0
2010-08-26 14:30:00,49.67,49.69,49.58,49.68,63300.0,27.554,27.5651,27.5041,27.5595,63300.0
2010-08-26 14:40:00,49.68,49.72,49.57,49.61,57900.0,27.5595,27.5817,27.4985,27.5207,57900.0
2010-08-26 14:50:00,49.62,49.66,49.42,49.51,83300.0,27.5263,27.5485,27.4153,27.4652,83300.0
2010-08-26 15:00:00,49.51,49.55,49.44,49.54,103500.0,27.4652,27.4874,27.4264,27.4819,103500.0
2010-08-26 15:10:00,49.55,49.7,49.51,49.69,90600.0,27.4874,27.5706,27.4652,27.5651,90600.0
2010-08-26 15:20:00,49.68,49.74,49.61,49.68,92700.0,27.5595,27.5928,27.5207,27.5595,92700.0
2010-08-26 15:30:00,49.67,49.7,49.6,49.65,69600.0,27.554,27.5706,27.5152,27.5429,69600.0
2010-08-26 15:40:00,49.63,49.82,49.6,49.79,184000.0,27.5318,27.6372,27.5152,27.6206,184000.0
2010-08-26 15:50:00,49.79,49.79,49.5,49.51,182500.0,27.6206,27.6206,27.4597,27.4652,182500.0
2010-08-27 09:30:00,49.8,49.88,49.59,49.61,75800.0,27.6261,27.6705,27.5096,27.5207,75800.0
2010-08-27 09:40:00,49.59,49.61,49.45,49.46,79100.0,27.5096,27.5207,27.432,27.4375,79100.0
2010-08-27 09:50:00,49.45,49.52,49.22,49.26,68600.0,27.432,27.4708,27.3044,27.3266,68600.0
2010-08-27 10:00:00,49.26,49.36,48.75,48.88,206300.0,27.3266,27.382,27.0436,27.1158,206300.0
2010-08-27 10:10:00,48.87,49.33,48.86,49.3,170200.0,27.1102,27.3654,27.1047,27.3487,170200.0
2010-08-27 10:20:00,49.29,49.57,49.2,49.56,103900.0,27.3432,27.4985,27.2933,27.493,103900.0
2010-08-27 10:30:00,49.54,49.74,49.54,49.68,61800.0,27.4819,27.5928,27.4819,27.5595,61800.0
2010-08-27 10:40:00,49.69,49.73,49.59,49.59,56500.0,27.5651,27.5873,27.5096,27.5096,56500.0
2010-08-27 10:50:00,49.59,49.63,49.44,49.54,48200.0,27.5096,27.5318,27.4264,27.4819,48200.0
2010-08-27 11:00:00,49.56,49.88,49.56,49.87,64300.0,27.493,27.6705,27.493,27.6649,64300.0
2010-08-27 11:10:00,49.91,50.03,49.83,49.93,59400.0,27.6871,27.7537,27.6428,27.6982,59400.0
2010-08-27 11:20:00,49.93,50.21,49.91,50.18,62800.0,27.6982,27.8536,27.6871,27.8369,62800.0
2010-08-27 11:30:00,50.2,50.34,50.15,50.15,37700.0,27.848,27.9257,27.8203,27.8203,37700.0
2010-08-27 11:40:00,50.14,50.19,50.05,50.16,30500.0,27.8147,27.8425,27.7648,27.8258,30500.0
2010-08-27 11:50:00,50.17,50.21,49.99,50.08,37000.0,27.8314,27.8536,27.7315,27.7814,37000.0
2010-08-27 12:00:00,50.09,50.15,50.0,50.1,35000.0,27.787,27.8203,27.7371,27.7925,35000.0
2010-08-27 12:10:00,50.1,50.17,50.07,50.15,21900.0,27.7925,27.8314,27.7759,27.8203,21900.0
2010-08-27 12:20:00,50.15,50.16,50.08,50.12,38000.0,27.8203,27.8258,27.7814,27.8036,38000.0
2010-08-27 12:30:00,50.13,50.18,50.08,50.12,19800.0,27.8092,27.8369,27.7814,27.8036,19800.0
2010-08-27 12:40:00,50.12,50.12,50.0,50.04,24400.0,27.8036,27.8036,27.7371,27.7593,24400.0
2010-08-27 12:50:00,50.03,50.05,49.94,49.98,29300.0,27.7537,27.7648,27.7038,27.726,29300.0
2010-08-27 13:00:00,49.97,50.0,49.94,50.0,18200.0,27.7204,27.7371,27.7038,27.7371,18200.0
2010-08-27 13:10:00,50.0,50.02,49.91,49.91,35200.0,27.7371,27.7482,27.6871,27.6871,35200.0
2010-08-27 13:20:00,49.93,49.96,49.87,49.96,47300.0,27.6982,27.7149,27.6649,27.7149,47300.0
2010-08-27 13:30:00,49.96,50.06,49.93,49.96,67100.0,27.7149,27.7703,27.6982,27.7149,67100.0
2010-08-27 13:40:00,49.97,50.0,49.89,49.9,30300.0,27.7204,27.7371,27.676,27.6816,30300.0
2010-08-27 13:50:00,49.91,50.03,49.91,50.03,34300.0,27.6871,27.7537,27.6871,27.7537,34300.0
2010-08-27 14:00:00,50.06,50.13,49.95,50.06,42100.0,27.7703,27.8092,27.7093,27.7703,42100.0
2010-08-27 14:10:00,50.06,50.09,49.97,50.08,62100.0,27.7703,27.787,27.7204,27.7814,62100.0
2010-08-27 14:20:00,50.08,50.1,50.01,50.07,31400.0,27.7814,27.7925,27.7426,27.7759,31400.0
2010-08-27 14:30:00,50.09,50.2,50.06,50.2,41800.0,27.787,27.848,27.7703,27.848,41800.0
2010-08-27 14:40:00,50.2,50.23,50.15,50.16,35600.0,27.848,27.8647,27.8203,27.8258,35600.0
2010-08-27 14:50:00,50.16,50.21,50.03,50.04,44700.0,27.8258,27.8536,27.7537,27.7593,44700.0
2010-08-27 15:00:00,50.07,50.11,50.0,50.09,26700.0,27.7759,27.7981,27.7371,27.787,26700.0
2010-08-27 15:10:00,50.1,50.11,50.01,50.05,62700.0,27.7925,27.7981,27.7426,27.7648,62700.0
2010-08-27 15:20:00,50.06,50.17,50.04,50.15,51900.0,27.7703,27.8314,27.7593,27.8203,51900.0
2010-08-27 15:30:00,50.15,50.21,50.1,50.2,48200.0,27.8203,27.8536,27.7925,27.848,48200.0
2010-08-27 15:40:00,50.21,50.34,50.19,50.31,84400.0,27.8536,27.9257,27.8425,27.909,84400.0
2010-08-27 15:50:00,50.31,50.4,50.29,50.35,137300.0,27.909,27.959,27.8979,27.9312,137300.0
2010-08-30 09:30:00,50.24,50.41,50.14,50.41,60900.0,27.8702,27.9645,27.8147,27.9645,60900.0
2010-08-30 09:40:00,50.44,50.65,50.44,50.6,118800.0,27.9811,28.0976,27.9811,28.0699,118800.0
2010-08-30 09:50:00,50.59,50.68,50.52,50.59,66500.0,28.0644,28.1143,28.0255,28.0644,66500.0
2010-08-30 10:00:00,50.59,50.6,50.47,50.5,46900.0,28.0644,28.0699,27.9978,28.0144,46900.0
2010-08-30 10:10:00,50.49,50.52,50.26,50.34,40900.0,28.0089,28.0255,27.8813,27.9257,40900.0
2010-08-30 10:20:00,50.33,50.35,50.26,50.33,28600.0,27.9201,27.9312,27.8813,27.9201,28600.0
2010-08-30 10:30:00,50.31,50.4,50.24,50.36,27900.0,27.909,27.959,27.8702,27.9368,27900.0
2010-08-30 10:40:00,50.36,50.48,50.29,50.48,28400.0,27.9368,28.0033,27.8979,28.0033,28400.0
2010-08-30 10:50:00,50.49,50.55,50.48,50.49,19500.0,28.0089,28.0422,28.0033,28.0089,19500.0
2010-08-30 11:00:00,50.52,50.52,50.4,50.45,16600.0,28.0255,28.0255,27.959,27.9867,16600.0
2010-08-30 11:10:00,50.47,50.49,50.38,50.42,16700.0,27.9978,28.0089,27.9479,27.9701,16700.0
2010-08-30 11:20:00,50.43,50.44,50.3,50.35,27900.0,27.9756,27.9811,27.9035,27.9312,27900.0
2010-08-30 11:30:00,50.35,50.37,50.25,50.27,19200.0,27.9312,27.9423,27.8757,27.8868,19200.0
2010-08-30 11:40:00,50.27,50.29,50.11,50.14,37200.0,27.8868,27.8979,27.7981,27.8147,37200.0
2010-08-30 11:50:00,50.15,50.19,50.09,50.17,44500.0,27.8203,27.8425,27.787,27.8314,44500.0
2010-08-30 12:00:00,50.18,50.26,50.15,50.26,30900.0,27.8369,27.8813,27.8203,27.8813,30900.0
2010-08-30 12:10:00,50.26,50.32,50.26,50.28,18500.0,27.8813,27.9146,27.8813,27.8924,18500.0
2010-08-30 12:20:00,50.29,50.32,50.26,50.28,6600.0,27.8979,27.9146,27.8813,27.8924,6600.0
2010-08-30 12:30:00,50.29,50.39,50.27,50.39,11700.0,27.8979,27.9534,27.8868,27.9534,11700.0
2010-08-30 12:40:00,50.42,50.62,50.42,50.58,31400.0,27.9701,28.081,27.9701,28.0588,31400.0
2010-08-30 12:50:00,50.59,50.6,50.45,50.47,25000.0,28.0644,28.0699,27.9867,27.9978,25000.0
2010-08-30 13:00:00,50.46,50.5,50.43,50.48,11500.0,27.9922,28.0144,27.9756,28.0033,11500.0
2010-08-30 13:10:00,50.48,50.55,50.44,50.49,21600.0,28.0033,28.0422,27.9811,28.0089,21600.0
2010-08-30 13:20:00,50.49,50.49,50.27,50.32,53600.0,28.0089,28.0089,27.8868,27.9146,53600.0
2010-08-30 13:30:00,50.32,50.35,50.25,50.26,50100.0,27.9146,27.9312,27.8757,27.8813,50100.0
2010-08-30 13:40:00,50.24,50.34,50.23,50.34,24200.0,27.8702,27.9257,27.8647,27.9257,24200.0
2010-08-30 13:50:00,50.35,50.35,50.25,50.25,31900.0,27.9312,27.9312,27.8757,27.8757,31900.0
2010-08-30 14:00:00,50.24,50.27,50.12,50.19,37100.0,27.8702,27.8868,27.8036,27.8425,37100.0
2010-08-30 14:10:00,50.19,50.23,50.15,50.22,13900.0,27.8425,27.8647,27.8203,27.8591,13900.0
2010-08-30 14:20:00,50.23,50.33,50.19,50.32,35800.0,27.8647,27.9201,27.8425,27.9146,35800.0
2010-08-30 14:30:00,50.32,50.39,50.26,50.31,36200.0,27.9146,27.9534,27.8813,27.909,36200.0
2010-08-30 14:40:00,50.33,50.41,50.27,50.29,48100.0,27.9201,27.9645,27.8868,27.8979,48100.0
2010-08-30 14:50:00,50.28,50.36,50.25,50.25,38300.0,27.8924,27.9368,27.8757,27.8757,38300.0
2010-08-30 15:00:00,50.27,50.29,50.18,50.18,59000.0,27.8868,27.8979,27.8369,27.8369,59000.0
2010-08-30 15:10:00,50.19,50.24,50.11,50.15,49300.0,27.8425,27.8702,27.7981,27.8203,49300.0
2010-08-30 15:20:00,50.16,50.19,50.11,50.15,77100.0,27.8258,27.8425,27.7981,27.8203,77100.0
2010-08-30 15:30:00,50.13,50.19,50.1,50.16,62600.0,27.8092,27.8425,27.7925,27.8258,62600.0
2010-08-30 15:40:00,50.16,50.18,50.0,50.03,121900.0,27.8258,27.8369,27.7371,27.7537,121900.0
2010-08-30 15:50:00,50.02,50.03,49.87,49.91,98700.0,27.7482,27.7537,27.6649,27.6871,98700.0
2010-08-31 09:30:00,49.76,49.79,49.59,49.63,84800.0,27.6039,27.6206,27.5096,27.5318,84800.0
2010-08-31 09:40:00,49.59,49.87,49.49,49.78,96100.0,27.5096,27.6649,27.4541,27.615,96100.0
2010-08-31 09:50:00,49.77,49.86,49.7,49.79,68300.0,27.6095,27.6594,27.5706,27.6206,68300.0
2010-08-31 10:00:00,49.8,50.24,49.78,50.19,99900.0,27.6261,27.8702,27.615,27.8425,99900.0
2010-08-31 10:10:00,50.21,50.34,50.16,50.16,117600.0,27.8536,27.9257,27.8258,27.8258,117600.0
2010-08-31 10:20:00,50.17,50.31,50.1,50.31,40100.0,27.8314,27.909,27.7925,27.909,40100.0
2010-08-31 10:30:00,50.3,50.36,50.08,50.13,85500.0,27.9035,27.9368,27.7814,27.8092,85500.0
2010-08-31 10:40:00,50.13,50.22,50.05,50.16,71900.0,27.8092,27.8591,27.7648,27.8258,71900.0
2010-08-31 10:50:00,50.16,50.27,50.15,50.25,66000.0,27.8258,27.8868,27.8203,27.8757,66000.0
2010-08-31 11:00:00,50.24,50.31,50.1,50.14,132700.0,27.8702,27.909,27.7925,27.8147,132700.0
2010-08-31 11:10:00,50.11,50.27,50.06,50.22,31900.0,27.7981,27.8868,27.7703,27.8591,31900.0
2010-08-31 11:20:00,50.19,50.38,50.18,50.3,43900.0,27.8425,27.9479,27.8369,27.9035,43900.0
2010-08-31 11:30:00,50.28,50.45,50.27,50.37,45900.0,27.8924,27.9867,27.8868,27.9423,45900.0
2010-08-31 11:40:00,50.38,50.39,50.31,50.35,26800.0,27.9479,27.9534,27.909,27.9312,26800.0
2010-08-31 11:50:00,50.36,50.46,50.31,50.31,34800.0,27.9368,27.9922,27.909,27.909,34800.0
2010-08-31 12:00:00,50.35,50.39,50.31,50.31,20700.0,27.9312,27.9534,27.909,27.909,20700.0
2010-08-31 12:10:00,50.3,50.34,50.26,50.31,30900.0,27.9035,27.9257,27.8813,27.909,30900.0
2010-08-31 12:20:00,50.32,50.33,50.27,50.29,39600.0,27.9146,27.9201,27.8868,27.8979,39600.0
2010-08-31 12:30:00,50.29,50.33,50.25,50.25,21700.0,27.8979,27.9201,27.8757,27.8757,21700.0
2010-08-31 12:40:00,50.25,50.29,50.19,50.25,22500.0,27.8757,27.8979,27.8425,27.8757,22500.0
2010-08-31 12:50:00,50.25,50.31,50.14,50.14,28000.0,27.8757,27.909,27.8147,27.8147,28000.0
2010-08-31 13:00:00,50.13,50.24,50.12,50.21,28400.0,27.8092,27.8702,27.8036,27.8536,28400.0
2010-08-31 13:10:00,50.22,50.31,50.22,50.25,24400.0,27.8591,27.909,27.8591,27.8757,24400.0
2010-08-31 13:20:00,50.26,50.39,50.26,50.35,31200.0,27.8813,27.9534,27.8813,27.9312,31200.0
2010-08-31 13:30:00,50.38,50.41,50.29,50.4,51800.0,27.9479,27.9645,27.8979,27.959,51800.0
2010-08-31 13:40:00,50.38,50.4,50.27,50.29,23600.0,27.9479,27.959,27.8868,27.8979,23600.0
2010-08-31 13:50:00,50.29,50.38,50.29,50.37,11700.0,27.8979,27.9479,27.8979,27.9423,11700.0
2010-08-31 14:00:00,50.37,50.46,50.2,50.36,58300.0,27.9423,27.9922,27.848,27.9368,58300.0
2010-08-31 14:10:00,50.39,50.41,50.19,50.19,43400.0,27.9534,27.9645,27.8425,27.8425,43400.0
2010-08-31 14:20:00,50.18,50.22,50.1,50.18,44500.0,27.8369,27.8591,27.7925,27.8369,44500.0
2010-08-31 14:30:00,50.18,50.2,50.0,50.03,33900.0,27.8369,27.848,27.7371,27.7537,33900.0
2010-08-31 14:40:00,50.03,50.08,49.9,49.9,56400.0,27.7537,27.7814,27.6816,27.6816,56400.0
2010-08-31 14:50:00,49.89,50.06,49.89,50.01,44900.0,27.676,27.7703,27.676,27.7426,44900.0
2010-08-31 15:00:00,50.01,50.17,49.99,50.1,40000.0,27.7426,27.8314,27.7315,27.7925,40000.0
2010-08-31 15:10:00,50.1,50.15,50.01,50.13,78400.0,27.7925,27.8203,27.7426,27.8092,78400.0
2010-08-31 15:20:00,50.13,50.18,50.07,50.17,69300.0,27.8092,27.8369,27.7759,27.8314,69300.0
2010-08-31 15:30:00,50.19,50.25,50.08,50.11,96100.0,27.8425,27.8757,27.7814,27.7981,96100.0
2010-08-31 15:40:00,50.12,50.45,50.11,50.34,104400.0,27.8036,27.9867,27.7981,27.9257,104400.0
2010-08-31 15:50:00,50.35,50.38,50.22,50.3,391800.0,27.9312,27.9479,27.8591,27.9035,391800.0
2010-09-01 09:30:00,50.91,51.16,50.89,51.07,137800.0,28.2419,28.3806,28.2308,28.3306,137800.0
2010-09-01 09:40:00,51.05,51.08,50.92,50.95,53900.0,28.3195,28.3362,28.2474,28.2641,53900.0
2010-09-01 09:50:00,50.94,51.06,50.88,51.06,73900.0,28.2585,28.3251,28.2252,28.3251,73900.0
2010-09-01 10:00:00,50.99,51.45,50.98,51.34,110600.0,28.2863,28.5414,28.2807,28.4804,110600.0
2010-09-01 10:10:00,51.36,51.4,51.3,51.34,74700.0,28.4915,28.5137,28.4582,28.4804,74700.0
2010-09-01 10:20:00,51.35,51.39,51.28,51.32,35600.0,28.486,28.5082,28.4471,28.4693,35600.0
2010-09-01 10:30:00,51.34,51.34,51.25,51.29,88800.0,28.4804,28.4804,28.4305,28.4527,88800.0
2010-09-01 10:40:00,51.28,51.33,51.26,51.28,58000.0,28.4471,28.4749,28.436,28.4471,58000.0
2010-09-01 10:50:00,51.28,51.41,51.28,51.34,41500.0,28.4471,28.5192,28.4471,28.4804,41500.0
2010-09-01 11:00:00,51.32,51.41,51.32,51.36,33600.0,28.4693,28.5192,28.4693,28.4915,33600.0
2010-09-01 11:10:00,51.37,51.42,51.32,51.35,62100.0,28.4971,28.5248,28.4693,28.486,62100.0
2010-09-01 11:20:00,51.33,51.36,51.31,51.34,36400.0,28.4749,28.4915,28.4638,28.4804,36400.0
2010-09-01 11:30:00,51.35,51.4,51.35,51.38,17600.0,28.486,28.5137,28.486,28.5026,17600.0
2010-09-01 11:40:00,51.37,51.42,51.33,51.35,25800.0,28.4971,28.5248,28.4749,28.486,25800.0
2010-09-01 11:50:00,51.36,51.41,51.35,51.37,48700.0,28.4915,28.5192,28.486,28.4971,48700.0
2010-09-01 12:00:00,51.39,51.4,51.36,51.36,41300.0,28.5082,28.5137,28.4915,28.4915,41300.0
2010-09-01 12:10:00,51.36,51.38,51.34,51.34,18700.0,28.4915,28.5026,28.4804,28.4804,18700.0
2010-09-01 12:20:00,51.35,51.35,51.29,51.31,21100.0,28.486,28.486,28.4527,28.4638,21100.0
2010-09-01 12:30:00,51.3,51.38,51.29,51.35,26500.0,28.4582,28.5026,28.4527,28.486,26500.0
2010-09-01 12:40:00,51.35,51.39,51.33,51.35,14200.0,28.486,28.5082,28.4749,28.486,14200.0
2010-09-01 12:50:00,51.34,51.42,51.34,51.4,15700.0,28.4804,28.5248,28.4804,28.5137,15700.0
2010-09-01 13:00:00,51.39,51.47,51.37,51.47,30300.0,28.5082,28.5525,28.4971,28.5525,30300.0
2010-09-01 13:10:00,51.45,51.46,51.4,51.42,40900.0,28.5414,28.547,28.5137,28.5248,40900.0
2010-09-01 13:20:00,51.43,51.49,51.43,51.49,20600.0,28.5303,28.5636,28.5303,28.5636,20600.0
2010-09-01 13:30:00,51.5,51.58,51.49,51.57,22200.0,28.5692,28.6136,28.5636,28.608,22200.0
2010-09-01 13:40:00,51.56,51.68,51.56,51.68,25300.0,28.6025,28.669,28.6025,28.669,25300.0
2010-09-01 13:50:00,51.68,51.74,51.67,51.73,24800.0,28.669,28.7023,28.6635,28.6968,24800.0
2010-09-01 14:00:00,51.75,51.85,51.74,51.76,39800.0,28.7079,28.7633,28.7023,28.7134,39800.0
2010-09-01 14:10:00,51.76,51.76,51.65,51.69,48500.0,28.7134,28.7134,28.6524,28.6746,48500.0
2010-09-01 14:20:00,51.68,51.71,51.59,51.65,47200.0,28.669,28.6857,28.6191,28.6524,47200.0
2010-09-01 14:30:00,51.67,51.67,51.57,51.6,31800.0,28.6635,28.6635,28.608,28.6246,31800.0
2010-09-01 14:40:00,51.61,51.71,51.61,51.7,36500.0,28.6302,28.6857,28.6302,28.6801,36500.0
2010-09-01 14:50:00,51.7,51.77,51.7,51.77,43900.0,28.6801,28.719,28.6801,28.719,43900.0
2010-09-01 15:00:00,51.77,51.84,51.72,51.81,33900.0,28.719,28.7578,28.6912,28.7411,33900.0
2010-09-01 15:10:00,51.82,51.85,51.81,51.85,43900.0,28.7467,28.7633,28.7411,28.7633,43900.0
2010-09-01 15:20:00,51.85,51.88,51.78,51.85,82600.0,28.7633,28.78,28.7245,28.7633,82600.0
2010-09-01 15:30:00,51.85,51.93,51.8,51.93,101400.0,28.7633,28.8077,28.7356,28.8077,101400.0
2010-09-01 15:40:00,51.92,52.07,51.92,51.96,140300.0,28.8022,28.8854,28.8022,28.8244,140300.0
2010-09-01 15:50:00,51.97,51.98,51.88,51.93,133400.0,28.8299,28.8355,28.78,28.8077,133400.0
2010-09-02 09:30:00,51.99,52.05,51.86,52.02,65700.0,28.841,28.8743,28.7689,28.8576,65700.0
2010-09-02 09:40:00,52.02,52.11,51.97,52.11,27800.0,28.8576,28.9076,28.8299,28.9076,27800.0
2010-09-02 09:50:00,52.1,52.17,52.08,52.16,96800.0,28.902,28.9409,28.8909,28.9353,96800.0
2010-09-02 10:00:00,52.15,52.27,52.1,52.22,109600.0,28.9298,28.9963,28.902,28.9686,109600.0
2010-09-02 10:10:00,52.22,52.3,52.14,52.14,57600.0,28.9686,29.013,28.9242,28.9242,57600.0
2010-09-02 10:20:00,52.15,52.4,52.15,52.4,54500.0,28.9298,29.0684,28.9298,29.0684,54500.0
2010-09-02 10:30:00,52.41,52.46,52.36,52.44,33000.0,29.074,29.1017,29.0463,29.0906,33000.0
2010-09-02 10:40:00,52.45,52.5,52.43,52.5,25400.0,29.0962,29.1239,29.0851,29.1239,25400.0
2010-09-02 10:50:00,52.51,52.56,52.49,52.54,42800.0,29.1295,29.1572,29.1184,29.1461,42800.0
2010-09-02 11:00:00,52.51,52.58,52.48,52.52,28300.0,29.1295,29.1683,29.1128,29.135,28300.0
2010-09-02 11:10:00,52.52,52.55,52.45,52.45,29400.0,29.135,29.1517,29.0962,29.0962,29400.0
2010-09-02 11:20:00,52.46,52.46,52.32,52.35,26900.0,29.1017,29.1017,29.0241,29.0407,26900.0
2010-09-02 11:30:00,52.34,52.4,52.33,52.38,39500.0,29.0352,29.0684,29.0296,29.0573,39500.0
2010-09-02 11:40:00,52.38,52.44,52.34,52.37,24000.0,29.0573,29.0906,29.0352,29.0518,24000.0
2010-09-02 11:50:00,52.36,52.38,52.32,52.33,12200.0,29.0463,29.0573,29.0241,29.0296,12200.0
2010-09-02 12:00:00,52.34,52.46,52.32,52.42,18400.0,29.0352,29.1017,29.0241,29.0795,18400.0
2010-09-02 12:10:00,52.44,52.47,52.42,52.44,10800.0,29.0906,29.1073,29.0795,29.0906,10800.0
2010-09-02 12:20:00,52.44,52.49,52.4,52.42,34600.0,29.0906,29.1184,29.0684,29.0795,34600.0
2010-09-02 12:30:00,52.42,52.44,52.4,52.44,13900.0,29.0795,29.0906,29.0684,29.0906,13900.0
2010-09-02 12:40:00,52.44,52.46,52.36,52.44,21900.0,29.0906,29.1017,29.0463,29.0906,21900.0
2010-09-02 12:50:00,52.44,52.44,52.19,52.19,32200.0,29.0906,29.0906,28.9519,28.9519,32200.0
2010-09-02 13:00:00,52.2,52.28,52.19,52.25,27100.0,28.9575,29.0019,28.9519,28.9852,27100.0
2010-09-02 13:10:00,52.26,52.26,52.19,52.23,30200.0,28.9908,28.9908,28.9519,28.9741,30200.0
2010-09-02 13:20:00,52.23,52.28,52.22,52.25,46300.0,28.9741,29.0019,28.9686,28.9852,46300.0
2010-09-02 13:30:00,52.25,52.27,52.23,52.25,41700.0,28.9852,28.9963,28.9741,28.9852,41700.0
2010-09-02 13:40:00,52.25,52.3,52.25,52.29,44100.0,28.9852,29.013,28.9852,29.0074,44100.0
2010-09-02 13:50:00,52.31,52.41,52.3,52.41,71200.0,29.0185,29.074,29.013,29.074,71200.0
2010-09-02 14:00:00,52.41,52.47,52.38,52.47,74500.0,29.074,29.1073,29.0573,29.1073,74500.0
2010-09-02 14:10:00,52.48,52.51,52.45,52.5,63800.0,29.1128,29.1295,29.0962,29.1239,63800.0
2010-09-02 14:20:00,52.51,52.54,52.46,52.46,48300.0,29.1295,29.1461,29.1017,29.1017,48300.0
2010-09-02 14:30:00,52.46,52.49,52.43,52.43,43300.0,29.1017,29.1184,29.0851,29.0851,43300.0
2010-09-02 14:40:00,52.44,52.44,52.37,52.38,45900.0,29.0906,29.0906,29.0518,29.0573,45900.0
2010-09-02 14:50:00,52.39,52.41,52.37,52.4,39800.0,29.0629,29.074,29.0518,29.0684,39800.0
2010-09-02 15:00:00,52.4,52.46,52.36,52.46,62300.0,29.0684,29.1017,29.0463,29.1017,62300.0
2010-09-02 15:10:00,52.46,52.5,52.44,52.45,81400.0,29.1017,29.1239,29.0906,29.0962,81400.0
2010-09-02 15:20:00,52.46,52.5,52.42,52.44,101300.0,29.1017,29.1239,29.0795,29.0906,101300.0
2010-09-02 15:30:00,52.43,52.58,52.42,52.56,114500.0,29.0851,29.1683,29.0795,29.1572,114500.0
2010-09-02 15:40:00,52.57,52.67,52.57,52.64,109400.0,29.1627,29.2182,29.1627,29.2016,109400.0
2010-09-02 15:50:00,52.64,52.66,52.6,52.61,93600.0,29.2016,29.2127,29.1794,29.1849,93600.0
2010-09-03 09:30:00,53.28,53.38,53.26,53.36,160500.0,29.5566,29.6121,29.5455,29.601,160500.0
2010-09-03 09:40:00,53.37,53.4,53.27,53.29,53800.0,29.6065,29.6232,29.5511,29.5622,53800.0
2010-09-03 09:50:00,53.28,53.31,53.27,53.28,34400.0,29.5566,29.5733,29.5511,29.5566,34400.0
2010-09-03 10:00:00,53.27,53.27,53.01,53.01,92100.0,29.5511,29.5511,29.4068,29.4068,92100.0
2010-09-03 10:10:00,53.02,53.11,52.89,53.04,75900.0,29.4124,29.4623,29.3403,29.4235,75900.0
2010-09-03 10:20:00,53.06,53.16,52.93,52.96,100200.0,29.4346,29.49,29.3625,29.3791,100200.0
2010-09-03 10:30:00,52.97,52.99,52.82,52.98,45200.0,29.3846,29.3957,29.3014,29.3902,45200.0
2010-09-03 10:40:00,52.97,53.14,52.97,53.14,37500.0,29.3846,29.479,29.3846,29.479,37500.0
2010-09-03 10:50:00,53.12,53.12,52.97,53.1,31300.0,29.4679,29.4679,29.3846,29.4568,31300.0
2010-09-03 11:00:00,53.11,53.11,53.01,53.07,40100.0,29.4623,29.4623,29.4068,29.4401,40100.0
2010-09-03 11:10:00,53.07,53.2,53.03,53.17,40100.0,29.4401,29.5122,29.4179,29.4956,40100.0
2010-09-03 11:20:00,53.15,53.15,53.06,53.08,33000.0,29.4845,29.4845,29.4346,29.4457,33000.0
2010-09-03 11:30:00,53.07,53.12,53.05,53.12,25200.0,29.4401,29.4679,29.429,29.4679,25200.0
2010-09-03 11:40:00,53.13,53.21,53.13,53.17,52400.0,29.4734,29.5178,29.4734,29.4956,52400.0
2010-09-03 11:50:00,53.17,53.24,53.11,53.16,43200.0,29.4956,29.5344,29.4623,29.49,43200.0
2010-09-03 12:00:00,53.15,53.22,53.13,53.21,35200.0,29.4845,29.5233,29.4734,29.5178,35200.0
2010-09-03 12:10:00,53.2,53.26,53.19,53.23,21600.0,29.5122,29.5455,29.5067,29.5289,21600.0
2010-09-03 12:20:00,53.24,53.27,53.22,53.24,17300.0,29.5344,29.5511,29.5233,29.5344,17300.0
2010-09-03 12:30:00,53.23,53.34,53.23,53.29,36800.0,29.5289,29.5899,29.5289,29.5622,36800.0
2010-09-03 12:40:00,53.28,53.3,53.25,53.29,17200.0,29.5566,29.5677,29.54,29.5622,17200.0
2010-09-03 12:50:00,53.29,53.35,53.27,53.32,65500.0,29.5622,29.5954,29.5511,29.5788,65500.0
2010-09-03 13:00:00,53.31,53.37,53.31,53.34,56500.0,29.5733,29.6065,29.5733,29.5899,56500.0
2010-09-03 13:10:00,53.35,53.4,53.33,53.35,37000.0,29.5954,29.6232,29.5844,29.5954,37000.0
2010-09-03 13:20:00,53.37,53.38,53.27,53.31,44000.0,29.6065,29.6121,29.5511,29.5733,44000.0
2010-09-03 13:30:00,53.32,53.35,53.29,53.34,31600.0,29.5788,29.5954,29.5622,29.5899,31600.0
2010-09-03 13:40:00,53.35,53.35,53.29,53.3,11400.0,29.5954,29.5954,29.5622,29.5677,11400.0
2010-09-03 13:50:00,53.31,53.35,53.31,53.33,33700.0,29.5733,29.5954,29.5733,29.5844,33700.0
2010-09-03 14:00:00,53.33,53.34,53.3,53.31,23600.0,29.5844,29.5899,29.5677,29.5733,23600.0
2010-09-03 14:10:00,53.29,53.31,53.26,53.29,35100.0,29.5622,29.5733,29.5455,29.5622,35100.0
2010-09-03 14:20:00,53.3,53.31,53.25,53.25,36000.0,29.5677,29.5733,29.54,29.54,36000.0
2010-09-03 14:30:00,53.26,53.32,53.24,53.26,34400.0,29.5455,29.5788,29.5344,29.5455,34400.0
2010-09-03 14:40:00,53.28,53.29,53.15,53.15,22200.0,29.5566,29.5622,29.4845,29.4845,22200.0
2010-09-03 14:50:00,53.15,53.17,53.07,53.08,59600.0,29.4845,29.4956,29.4401,29.4457,59600.0
2010-09-03 15:00:00,53.08,53.12,53.03,53.11,44600.0,29.4457,29.4679,29.4179,29.4623,44600.0
2010-09-03 15:10:00,53.12,53.18,53.11,53.18,41100.0,29.4679,29.5011,29.4623,29.5011,41100.0
2010-09-03 15:20:00,53.19,53.27,53.18,53.25,42200.0,29.5067,29.5511,29.5011,29.54,42200.0
2010-09-03 15:30:00,53.27,53.29,53.18,53.28,47600.0,29.5511,29.5622,29.5011,29.5566,47600.0
2010-09-03 15:40:00,53.28,53.38,53.26,53.28,147500.0,29.5566,29.6121,29.5455,29.5566,147500.0
2010-09-03 15:50:00,53.29,53.37,53.25,53.34,169300.0,29.5622,29.6065,29.54,29.5899,169300.0
2010-09-07 09:30:00,52.92,53.02,52.83,52.89,102400.0,29.3569,29.4124,29.307,29.3403,102400.0
2010-09-07 09:40:00,52.93,53.08,52.92,52.97,47000.0,29.3625,29.4457,29.3569,29.3846,47000.0
2010-09-07 09:50:00,52.94,52.97,52.72,52.72,45400.0,29.368,29.3846,29.246,29.246,45400.0
2010-09-07 10:00:00,52.72,52.88,52.71,52.88,35800.0,29.246,29.3347,29.2404,29.3347,35800.0
2010-09-07 10:10:00,52.89,53.0,52.88,52.9,30300.0,29.3403,29.4013,29.3347,29.3458,30300.0
2010-09-07 10:20:00,52.89,52.94,52.76,52.9,52600.0,29.3403,29.368,29.2681,29.3458,52600.0
2010-09-07 10:30:00,52.89,52.91,52.83,52.91,28400.0,29.3403,29.3514,29.307,29.3514,28400.0
2010-09-07 10:40:00,52.92,53.0,52.91,52.93,30600.0,29.3569,29.4013,29.3514,29.3625,30600.0
2010-09-07 10:50:00,52.93,52.97,52.85,52.92,44500.0,29.3625,29.3846,29.3181,29.3569,44500.0
2010-09-07 11:00:00,52.93,52.99,52.87,52.92,47200.0,29.3625,29.3957,29.3292,29.3569,47200.0
2010-09-07 11:10:00,52.93,52.95,52.88,52.91,28600.0,29.3625,29.3736,29.3347,29.3514,28600.0
2010-09-07 11:20:00,52.97,53.04,52.95,53.03,26300.0,29.3846,29.4235,29.3736,29.4179,26300.0
2010-09-07 11:30:00,53.06,53.09,53.01,53.05,20800.0,29.4346,29.4512,29.4068,29.429,20800.0
2010-09-07 11:40:00,53.05,53.1,53.03,53.05,16600.0,29.429,29.4568,29.4179,29.429,16600.0
2010-09-07 11:50:00,53.05,53.1,52.95,53.1,16400.0,29.429,29.4568,29.3736,29.4568,16400.0
2010-09-07 12:00:00,53.1,53.11,53.06,53.08,21600.0,29.4568,29.4623,29.4346,29.4457,21600.0
2010-09-07 12:10:00,53.09,53.09,53.0,53.0,29900.0,29.4512,29.4512,29.4013,29.4013,29900.0
2010-09-07 12:20:00,53.01,53.01,52.9,52.93,29100.0,29.4068,29.4068,29.3458,29.3625,29100.0
2010-09-07 12:30:00,52.91,52.91,52.83,52.84,30800.0,29.3514,29.3514,29.307,29.3125,30800.0
2010-09-07 12:40:00,52.84,52.89,52.74,52.75,35400.0,29.3125,29.3403,29.2571,29.2626,35400.0
2010-09-07 12:50:00,52.76,52.76,52.7,52.73,24400.0,29.2681,29.2681,29.2349,29.2515,24400.0
2010-09-07 13:00:00,52.74,52.75,52.69,52.71,18100.0,29.2571,29.2626,29.2293,29.2404,18100.0
2010-09-07 13:10:00,52.71,52.78,52.71,52.73,25500.0,29.2404,29.2792,29.2404,29.2515,25500.0
2010-09-07 13:20:00,52.73,52.75,52.68,52.72,25600.0,29.2515,29.2626,29.2238,29.246,25600.0
2010-09-07 13:30:00,52.71,52.81,52.71,52.76,21600.0,29.2404,29.2959,29.2404,29.2681,21600.0
2010-09-07 13:40:00,52.76,52.79,52.75,52.76,17600.0,29.2681,29.2848,29.2626,29.2681,17600.0
2010-09-07 13:50:00,52.76,52.81,52.75,52.81,27900.0,29.2681,29.2959,29.2626,29.2959,27900.0
2010-09-07 14:00:00,52.81,52.81,52.75,52.76,33800.0,29.2959,29.2959,29.2626,29.2681,33800.0
2010-09-07 14:10:00,52.77,52.91,52.77,52.89,26400.0,29.2737,29.3514,29.2737,29.3403,26400.0
2010-09-07 14:20:00,52.88,52.94,52.88,52.92,23500.0,29.3347,29.368,29.3347,29.3569,23500.0
2010-09-07 14:30:00,52.91,52.93,52.79,52.79,24700.0,29.3514,29.3625,29.2848,29.2848,24700.0
2010-09-07 14:40:00,52.79,52.82,52.76,52.77,30500.0,29.2848,29.3014,29.2681,29.2737,30500.0
2010-09-07 14:50:00,52.77,52.79,52.64,52.67,61700.0,29.2737,29.2848,29.2016,29.2182,61700.0
2010-09-07 15:00:00,52.66,52.72,52.59,52.64,47600.0,29.2127,29.246,29.1738,29.2016,47600.0
2010-09-07 15:10:00,52.64,52.68,52.62,52.66,90800.0,29.2016,29.2238,29.1905,29.2127,90800.0
2010-09-07 15:20:00,52.67,52.68,52.59,52.65,126000.0,29.2182,29.2238,29.1738,29.2071,126000.0
2010-09-07 15:30:00,52.64,52.7,52.63,52.7,157600.0,29.2016,29.2349,29.196,29.2349,157600.0
2010-09-07 15:40:00,52.69,52.73,52.63,52.64,98400.0,29.2293,29.2515,29.196,29.2016,98400.0
2010-09-07 15:50:00,52.63,52.64,52.49,52.52,89800.0,29.196,29.2016,29.1184,29.135,89800.0
2010-09-08 09:30:00,52.61,52.82,52.59,52.8,87200.0,29.1849,29.3014,29.1738,29.2903,87200.0
2010-09-08 09:40:00,52.78,52.9,52.74,52.87,53800.0,29.2792,29.3458,29.2571,29.3292,53800.0
2010-09-08 09:50:00,52.87,52.89,52.8,52.86,46000.0,29.3292,29.3403,29.2903,29.3236,46000.0
2010-09-08 10:00:00,52.85,52.89,52.72,52.74,47000.0,29.3181,29.3403,29.246,29.2571,47000.0
2010-09-08 10:10:00,52.76,52.79,52.63,52.63,49200.0,29.2681,29.2848,29.196,29.196,49200.0
2010-09-08 10:20:00,52.63,52.74,52.63,52.71,35600.0,29.196,29.2571,29.196,29.2404,35600.0
2010-09-08 10:30:00,52.7,52.82,52.69,52.8,34800.0,29.2349,29.3014,29.2293,29.2903,34800.0
2010-09-08 10:40:00,52.82,52.92,52.8,52.87,464100.0,29.3014,29.3569,29.2903,29.3292,464100.0
2010-09-08 10:50:00,52.85,52.92,52.85,52.86,44100.0,29.3181,29.3569,29.3181,29.3236,44100.0
2010-09-08 11:00:00,52.86,52.99,52.85,52.95,25100.0,29.3236,29.3957,29.3181,29.3736,25100.0
2010-09-08 11:10:00,52.98,52.98,52.9,52.92,32000.0,29.3902,29.3902,29.3458,29.3569,32000.0
2010-09-08 11:20:00,52.92,52.92,52.84,52.86,29400.0,29.3569,29.3569,29.3125,29.3236,29400.0
2010-09-08 11:30:00,52.88,52.89,52.83,52.84,21500.0,29.3347,29.3403,29.307,29.3125,21500.0
2010-09-08 11:40:00,52.82,52.85,52.8,52.84,27600.0,29.3014,29.3181,29.2903,29.3125,27600.0
2010-09-08 11:50:00,52.84,52.85,52.8,52.82,24600.0,29.3125,29.3181,29.2903,29.3014,24600.0
2010-09-08 12:00:00,52.84,52.84,52.78,52.81,17400.0,29.3125,29.3125,29.2792,29.2959,17400.0
2010-09-08 12:10:00,52.81,52.81,52.74,52.76,21300.0,29.2959,29.2959,29.2571,29.2681,21300.0
2010-09-08 12:20:00,52.76,52.79,52.75,52.78,23400.0,29.2681,29.2848,29.2626,29.2792,23400.0
2010-09-08 12:30:00,52.78,52.8,52.74,52.77,25600.0,29.2792,29.2903,29.2571,29.2737,25600.0
2010-09-08 12:40:00,52.76,52.89,52.75,52.83,49800.0,29.2681,29.3403,29.2626,29.307,49800.0
2010-09-08 12:50:00,52.83,52.84,52.78,52.81,20500.0,29.307,29.3125,29.2792,29.2959,20500.0
2010-09-08 13:00:00,52.82,52.82,52.74,52.79,18300.0,29.3014,29.3014,29.2571,29.2848,18300.0
2010-09-08 13:10:00,52.78,52.78,52.67,52.67,30900.0,29.2792,29.2792,29.2182,29.2182,30900.0
2010-09-08 13:20:00,52.69,52.71,52.67,52.69,9600.0,29.2293,29.2404,29.2182,29.2293,9600.0
2010-09-08 13:30:00,52.69,52.7,52.65,52.65,20400.0,29.2293,29.2349,29.2071,29.2071,20400.0
2010-09-08 13:40:00,52.64,52.64,52.5,52.5,45600.0,29.2016,29.2016,29.1239,29.1239,45600.0
2010-09-08 13:50:00,52.5,52.57,52.44,52.56,33100.0,29.1239,29.1627,29.0906,29.1572,33100.0
2010-09-08 14:00:00,52.52,52.56,52.43,52.49,89700.0,29.135,29.1572,29.0851,29.1184,89700.0
2010-09-08 14:10:00,52.5,52.57,52.43,52.55,27000.0,29.1239,29.1627,29.0851,29.1517,27000.0
2010-09-08 14:20:00,52.54,52.63,52.54,52.62,29000.0,29.1461,29.196,29.1461,29.1905,29000.0
2010-09-08 14:30:00,52.61,52.64,52.59,52.63,24000.0,29.1849,29.2016,29.1738,29.196,24000.0
2010-09-08 14:40:00,52.64,52.68,52.63,52.63,41200.0,29.2016,29.2238,29.196,29.196,41200.0
2010-09-08 14:50:00,52.64,52.64,52.55,52.57,17200.0,29.2016,29.2016,29.1517,29.1627,17200.0
2010-09-08 15:00:00,52.56,52.7,52.56,52.7,37200.0,29.1572,29.2349,29.1572,29.2349,37200.0
2010-09-08 15:10:00,52.7,52.71,52.61,52.62,34000.0,29.2349,29.2404,29.1849,29.1905,34000.0
2010-09-08 15:20:00,52.6,52.68,52.56,52.58,48900.0,29.1794,29.2238,29.1572,29.1683,48900.0
2010-09-08 15:30:00,52.57,52.74,52.56,52.69,71000.0,29.1627,29.2571,29.1572,29.2293,71000.0
2010-09-08 15:40:00,52.69,52.71,52.48,52.5,104500.0,29.2293,29.2404,29.1128,29.1239,104500.0
2010-09-08 15:50:00,52.5,52.61,52.47,52.59,119300.0,29.1239,29.1849,29.1073,29.1738,119300.0
2010-09-09 09:30:00,53.21,53.28,52.99,53.08,84700.0,29.5178,29.5566,29.3957,29.4457,84700.0
2010-09-09 09:40:00,53.08,53.08,52.91,52.93,34400.0,29.4457,29.4457,29.3514,29.3625,34400.0
2010-09-09 09:50:00,52.9,53.07,52.89,53.07,29400.0,29.3458,29.4401,29.3403,29.4401,29400.0
2010-09-09 10:00:00,53.06,53.06,52.85,52.85,26600.0,29.4346,29.4346,29.3181,29.3181,26600.0
2010-09-09 10:10:00,52.86,52.86,52.6,52.66,46700.0,29.3236,29.3236,29.1794,29.2127,46700.0
2010-09-09 10:20:00,52.66,52.68,52.56,52.57,19600.0,29.2127,29.2238,29.1572,29.1627,19600.0
2010-09-09 10:30:00,52.58,52.58,52.47,52.57,27900.0,29.1683,29.1683,29.1073,29.1627,27900.0
2010-09-09 10:40:00,52.58,52.67,52.56,52.65,17600.0,29.1683,29.2182,29.1572,29.2071,17600.0
2010-09-09 10:50:00,52.66,52.67,52.47,52.48,32200.0,29.2127,29.2182,29.1073,29.1128,32200.0
2010-09-09 11:00:00,52.48,52.6,52.45,52.59,27600.0,29.1128,29.1794,29.0962,29.1738,27600.0
2010-09-09 11:10:00,52.6,52.66,52.55,52.55,18800.0,29.1794,29.2127,29.1517,29.1517,18800.0
2010-09-09 11:20:00,52.54,52.55,52.49,52.52,13100.0,29.1461,29.1517,29.1184,29.135,13100.0
2010-09-09 11:30:00,52.51,52.53,52.47,52.47,14100.0,29.1295,29.1406,29.1073,29.1073,14100.0
2010-09-09 11:40:00,52.48,52.5,52.45,52.46,11100.0,29.1128,29.1239,29.0962,29.1017,11100.0
2010-09-09 11:50:00,52.45,52.45,52.38,52.4,10100.0,29.0962,29.0962,29.0573,29.0684,10100.0
2010-09-09 12:00:00,52.4,52.45,52.39,52.43,22300.0,29.0684,29.0962,29.0629,29.0851,22300.0
2010-09-09 12:10:00,52.44,52.47,52.42,52.43,13100.0,29.0906,29.1073,29.0795,29.0851,13100.0
2010-09-09 12:20:00,52.4,52.43,52.38,52.38,18600.0,29.0684,29.0851,29.0573,29.0573,18600.0
2010-09-09 12:30:00,52.36,52.38,52.33,52.33,10000.0,29.0463,29.0573,29.0296,29.0296,10000.0
2010-09-09 12:40:00,52.33,52.34,52.22,52.22,45600.0,29.0296,29.0352,28.9686,28.9686,45600.0
2010-09-09 12:50:00,52.22,52.24,51.99,51.99,22500.0,28.9686,28.9797,28.841,28.841,22500.0
2010-09-09 13:00:00,52.0,52.12,51.99,52.05,37000.0,28.8465,28.9131,28.841,28.8743,37000.0
2010-09-09 13:10:00,52.05,52.05,51.95,52.04,25100.0,28.8743,28.8743,28.8188,28.8687,25100.0
2010-09-09 13:20:00,52.03,52.05,51.93,51.93,15800.0,28.8632,28.8743,28.8077,28.8077,15800.0
2010-09-09 13:30:00,51.92,52.03,51.89,51.97,55500.0,28.8022,28.8632,28.7855,28.8299,55500.0
2010-09-09 13:40:00,51.96,52.1,51.95,52.06,48800.0,28.8244,28.902,28.8188,28.8798,48800.0
2010-09-09 13:50:00,52.06,52.08,51.89,51.92,24200.0,28.8798,28.8909,28.7855,28.8022,24200.0
2010-09-09 14:00:00,51.92,52.03,51.91,51.96,19500.0,28.8022,28.8632,28.7966,28.8244,19500.0
2010-09-09 14:10:00,51.95,52.04,51.92,52.02,22300.0,28.8188,28.8687,28.8022,28.8576,22300.0
2010-09-09 14:20:00,52.03,52.03,51.94,51.94,28200.0,28.8632,28.8632,28.8133,28.8133,28200.0
2010-09-09 14:30:00,51.94,52.08,51.94,52.03,41000.0,28.8133,28.8909,28.8133,28.8632,41000.0
2010-09-09 14:40:00,52.03,52.06,51.96,52.06,33100.0,28.8632,28.8798,28.8244,28.8798,33100.0
2010-09-09 14:50:00,52.06,52.08,52.01,52.07,38100.0,28.8798,28.8909,28.8521,28.8854,38100.0
2010-09-09 15:00:00,52.07,52.2,52.07,52.17,27300.0,28.8854,28.9575,28.8854,28.9409,27300.0
2010-09-09 15:10:00,52.16,52.21,52.13,52.19,35900.0,28.9353,28.963,28.9187,28.9519,35900.0
2010-09-09 15:20:00,52.19,52.31,52.18,52.29,51200.0,28.9519,29.0185,28.9464,29.0074,51200.0
2010-09-09 15:30:00,52.29,52.3,52.23,52.27,38800.0,29.0074,29.013,28.9741,28.9963,38800.0
2010-09-09 15:40:00,52.26,52.28,52.12,52.13,71300.0,28.9908,29.0019,28.9131,28.9187,71300.0
2010-09-09 15:50:00,52.13,52.14,52.04,52.05,226800.0,28.9187,28.9242,28.8687,28.8743,226800.0
2010-09-10 09:30:00,52.21,52.22,51.99,51.99,66600.0,28.963,28.9686,28.841,28.841,66600.0
2010-09-10 09:40:00,51.96,52.1,51.92,52.1,38100.0,28.8244,28.902,28.8022,28.902,38100.0
2010-09-10 09:50:00,52.11,52.27,52.1,52.16,26000.0,28.9076,28.9963,28.902,28.9353,26000.0
2010-09-10 10:00:00,52.17,52.28,52.11,52.28,29300.0,28.9409,29.0019,28.9076,29.0019,29300.0
2010-09-10 10:10:00,52.26,52.41,52.25,52.41,22900.0,28.9908,29.074,28.9852,29.074,22900.0
2010-09-10 10:20:00,52.44,52.5,52.44,52.47,24100.0,29.0906,29.1239,29.0906,29.1073,24100.0
2010-09-10 10:30:00,52.47,52.57,52.43,52.43,25400.0,29.1073,29.1627,29.0851,29.0851,25400.0
2010-09-10 10:40:00,52.41,52.41,52.26,52.27,25000.0,29.074,29.074,28.9908,28.9963,25000.0
2010-09-10 10:50:00,52.27,52.29,52.24,52.29,19700.0,28.9963,29.0074,28.9797,29.0074,19700.0
2010-09-10 11:00:00,52.29,52.35,52.27,52.35,39500.0,29.0074,29.0407,28.9963,29.0407,39500.0
2010-09-10 11:10:00,52.35,52.37,52.34,52.37,26000.0,29.0407,29.0518,29.0352,29.0518,26000.0
2010-09-10 11:20:00,52.38,52.47,52.38,52.47,19000.0,29.0573,29.1073,29.0573,29.1073,19000.0
2010-09-10 11:30:00,52.47,52.49,52.46,52.46,13400.0,29.1073,29.1184,29.1017,29.1017,13400.0
2010-09-10 11:40:00,52.46,52.47,52.34,52.35,15700.0,29.1017,29.1073,29.0352,29.0407,15700.0
2010-09-10 11:50:00,52.34,52.34,52.2,52.22,36800.0,29.0352,29.0352,28.9575,28.9686,36800.0
2010-09-10 12:00:00,52.21,52.25,52.17,52.18,25000.0,28.963,28.9852,28.9409,28.9464,25000.0
2010-09-10 12:10:00,52.17,52.25,52.16,52.25,16700.0,28.9409,28.9852,28.9353,28.9852,16700.0
2010-09-10 12:20:00,52.25,52.39,52.25,52.36,8800.0,28.9852,29.0629,28.9852,29.0463,8800.0
2010-09-10 12:30:00,52.35,52.35,52.29,52.31,14900.0,29.0407,29.0407,29.0074,29.0185,14900.0
2010-09-10 12:40:00,52.3,52.33,52.26,52.29,20200.0,29.013,29.0296,28.9908,29.0074,20200.0
2010-09-10 12:50:00,52.3,52.31,52.27,52.28,17900.0,29.013,29.0185,28.9963,29.0019,17900.0
2010-09-10 13:00:00,52.28,52.29,52.24,52.27,15000.0,29.0019,29.0074,28.9797,28.9963,15000.0
2010-09-10 13:10:00,52.29,52.32,52.28,52.31,10400.0,29.0074,29.0241,29.0019,29.0185,10400.0
2010-09-10 13:20:00,52.32,52.32,52.28,52.31,4800.0,29.0241,29.0241,29.0019,29.0185,4800.0
2010-09-10 13:30:00,52.31,52.37,52.29,52.35,10100.0,29.0185,29.0518,29.0074,29.0407,10100.0
2010-09-10 13:40:00,52.35,52.35,52.28,52.31,6000.0,29.0407,29.0407,29.0019,29.0185,6000.0
2010-09-10 13:50:00,52.32,52.34,52.28,52.29,11900.0,29.0241,29.0352,29.0019,29.0074,11900.0
2010-09-10 14:00:00,52.28,52.34,52.27,52.3,18600.0,29.0019,29.0352,28.9963,29.013,18600.0
2010-09-10 14:10:00,52.3,52.33,52.25,52.25,20900.0,29.013,29.0296,28.9852,28.9852,20900.0
2010-09-10 14:20:00,52.26,52.36,52.25,52.32,19700.0,28.9908,29.0463,28.9852,29.0241,19700.0
2010-09-10 14:30:00,52.32,52.33,52.3,52.31,18500.0,29.0241,29.0296,29.013,29.0185,18500.0
2010-09-10 14:40:00,52.31,52.36,52.25,52.29,32400.0,29.0185,29.0463,28.9852,29.0074,32400.0
2010-09-10 14:50:00,52.29,52.31,52.28,52.31,8600.0,29.0074,29.0185,29.0019,29.0185,8600.0
2010-09-10 15:00:00,52.31,52.31,52.27,52.28,30400.0,29.0185,29.0185,28.9963,29.0019,30400.0
2010-09-10 15:10:00,52.28,52.33,52.28,52.33,10900.0,29.0019,29.0296,29.0019,29.0296,10900.0
2010-09-10 15:20:00,52.33,52.42,52.32,52.4,105800.0,29.0296,29.0795,29.0241,29.0684,105800.0
2010-09-10 15:30:00,52.4,52.42,52.38,52.38,30500.0,29.0684,29.0795,29.0573,29.0573,30500.0
2010-09-10 15:40:00,52.38,52.4,52.36,52.37,47000.0,29.0573,29.0684,29.0463,29.0518,47000.0
2010-09-10 15:50:00,52.37,52.37,52.31,52.33,52500.0,29.0518,29.0518,29.0185,29.0296,52500.0
2010-09-13 09:30:00,52.83,52.89,52.66,52.84,103800.0,29.307,29.3403,29.2127,29.3125,103800.0
2010-09-13 09:40:00,52.83,52.9,52.75,52.75,40800.0,29.307,29.3458,29.2626,29.2626,40800.0
2010-09-13 09:50:00,52.74,52.77,52.72,52.73,24800.0,29.2571,29.2737,29.246,29.2515,24800.0
2010-09-13 10:00:00,52.73,53.09,52.73,53.05,33200.0,29.2515,29.4512,29.2515,29.429,33200.0
2010-09-13 10:10:00,53.06,53.08,52.99,52.99,26800.0,29.4346,29.4457,29.3957,29.3957,26800.0
2010-09-13 10:20:00,52.99,53.03,52.96,52.99,33000.0,29.3957,29.4179,29.3791,29.3957,33000.0
2010-09-13 10:30:00,53.01,53.11,53.01,53.08,85500.0,29.4068,29.4623,29.4068,29.4457,85500.0
2010-09-13 10:40:00,53.08,53.17,53.08,53.17,15800.0,29.4457,29.4956,29.4457,29.4956,15800.0
2010-09-13 10:50:00,53.18,53.19,53.12,53.12,13900.0,29.5011,29.5067,29.4679,29.4679,13900.0
2010-09-13 11:00:00,53.1,53.1,52.96,52.97,37700.0,29.4568,29.4568,29.3791,29.3846,37700.0
2010-09-13 11:10:00,52.96,53.12,52.96,53.12,11300.0,29.3791,29.4679,29.3791,29.4679,11300.0
2010-09-13 11:20:00,53.12,53.13,53.02,53.06,25900.0,29.4679,29.4734,29.4124,29.4346,25900.0
2010-09-13 11:30:00,53.07,53.07,52.93,52.96,27200.0,29.4401,29.4401,29.3625,29.3791,27200.0
2010-09-13 11:40:00,52.96,52.96,52.87,52.88,25900.0,29.3791,29.3791,29.3292,29.3347,25900.0
2010-09-13 11:50:00,52.88,52.92,52.85,52.91,20900.0,29.3347,29.3569,29.3181,29.3514,20900.0
2010-09-13 12:00:00,52.91,52.92,52.81,52.82,18300.0,29.3514,29.3569,29.2959,29.3014,18300.0
2010-09-13 12:10:00,52.84,52.85,52.77,52.79,18000.0,29.3125,29.3181,29.2737,29.2848,18000.0
2010-09-13 12:20:00,52.79,52.81,52.69,52.81,52100.0,29.2848,29.2959,29.2293,29.2959,52100.0
2010-09-13 12:30:00,52.81,52.86,52.8,52.8,22000.0,29.2959,29.3236,29.2903,29.2903,22000.0
2010-09-13 12:40:00,52.81,52.88,52.81,52.86,16500.0,29.2959,29.3347,29.2959,29.3236,16500.0
2010-09-13 12:50:00,52.87,52.96,52.86,52.96,20200.0,29.3292,29.3791,29.3236,29.3791,20200.0
2010-09-13 13:00:00,52.96,52.99,52.96,52.97,11600.0,29.3791,29.3957,29.3791,29.3846,11600.0
2010-09-13 13:10:00,52.97,52.98,52.95,52.96,14900.0,29.3846,29.3902,29.3736,29.3791,14900.0
2010-09-13 13:20:00,52.96,53.07,52.96,53.06,17200.0,29.3791,29.4401,29.3791,29.4346,17200.0
2010-09-13 13:30:00,53.06,53.06,53.01,53.02,13900.0,29.4346,29.4346,29.4068,29.4124,13900.0
2010-09-13 13:40:00,53.02,53.05,53.0,53.05,12200.0,29.4124,29.429,29.4013,29.429,12200.0
2010-09-13 13:50:00,53.05,53.06,53.0,53.0,15600.0,29.429,29.4346,29.4013,29.4013,15600.0
2010-09-13 14:00:00,53.0,53.0,52.92,52.94,19800.0,29.4013,29.4013,29.3569,29.368,19800.0
2010-09-13 14:10:00,52.94,53.0,52.93,53.0,20100.0,29.368,29.4013,29.3625,29.4013,20100.0
2010-09-13 14:20:00,52.99,53.06,52.95,53.05,30600.0,29.3957,29.4346,29.3736,29.429,30600.0
2010-09-13 14:30:00,53.05,53.09,53.03,53.03,39100.0,29.429,29.4512,29.4179,29.4179,39100.0
2010-09-13 14:40:00,53.03,53.05,52.99,53.0,241900.0,29.4179,29.429,29.3957,29.4013,241900.0
2010-09-13 14:50:00,53.0,53.06,53.0,53.06,66300.0,29.4013,29.4346,29.4013,29.4346,66300.0
2010-09-13 15:00:00,53.07,53.07,53.0,53.02,70400.0,29.4401,29.4401,29.4013,29.4124,70400.0
2010-09-13 15:10:00,53.01,53.07,53.01,53.07,16300.0,29.4068,29.4401,29.4068,29.4401,16300.0
2010-09-13 15:20:00,53.07,53.1,53.05,53.08,46600.0,29.4401,29.4568,29.429,29.4457,46600.0
2010-09-13 15:30:00,53.08,53.14,53.07,53.14,44200.0,29.4457,29.479,29.4401,29.479,44200.0
2010-09-13 15:40:00,53.15,53.23,53.13,53.21,77500.0,29.4845,29.5289,29.4734,29.5178,77500.0
2010-09-13 15:50:00,53.22,53.23,53.14,53.16,138800.0,29.5233,29.5289,29.479,29.49,138800.0
2010-09-14 09:30:00,53.05,53.07,52.79,52.85,136300.0,29.429,29.4401,29.2848,29.3181,136300.0
2010-09-14 09:40:00,52.83,52.89,52.7,52.82,66200.0,29.307,29.3403,29.2349,29.3014,66200.0
2010-09-14 09:50:00,52.81,52.92,52.8,52.89,38500.0,29.2959,29.3569,29.2903,29.3403,38500.0
2010-09-14 10:00:00,52.89,52.92,52.83,52.83,71300.0,29.3403,29.3569,29.307,29.307,71300.0
2010-09-14 10:10:00,52.84,52.94,52.78,52.94,36100.0,29.3125,29.368,29.2792,29.368,36100.0
2010-09-14 10:20:00,52.95,53.01,52.94,52.98,68600.0,29.3736,29.4068,29.368,29.3902,68600.0
2010-09-14 10:30:00,52.98,53.01,52.89,52.89,42400.0,29.3902,29.4068,29.3403,29.3403,42400.0
2010-09-14 10:40:00,52.89,53.13,52.88,53.13,37700.0,29.3403,29.4734,29.3347,29.4734,37700.0
2010-09-14 10:50:00,53.12,53.2,53.11,53.14,23700.0,29.4679,29.5122,29.4623,29.479,23700.0
2010-09-14 11:00:00,53.12,53.27,53.08,53.27,38300.0,29.4679,29.5511,29.4457,29.5511,38300.0
2010-09-14 11:10:00,53.28,53.38,53.23,53.27,37800.0,29.5566,29.6121,29.5289,29.5511,37800.0
2010-09-14 11:20:00,53.26,53.26,53.12,53.15,20600.0,29.5455,29.5455,29.4679,29.4845,20600.0
2010-09-14 11:30:00,53.15,53.25,53.15,53.2,24000.0,29.4845,29.54,29.4845,29.5122,24000.0
2010-09-14 11:40:00,53.2,53.27,53.19,53.26,29800.0,29.5122,29.5511,29.5067,29.5455,29800.0
2010-09-14 11:50:00,53.26,53.28,53.17,53.24,43900.0,29.5455,29.5566,29.4956,29.5344,43900.0
2010-09-14 12:00:00,53.25,53.32,53.21,53.27,46400.0,29.54,29.5788,29.5178,29.5511,46400.0
2010-09-14 12:10:00,53.27,53.28,53.21,53.24,20300.0,29.5511,29.5566,29.5178,29.5344,20300.0
2010-09-14 12:20:00,53.24,53.29,53.24,53.29,15200.0,29.5344,29.5622,29.5344,29.5622,15200.0
2010-09-14 12:30:00,53.29,53.29,53.24,53.26,19400.0,29.5622,29.5622,29.5344,29.5455,19400.0
2010-09-14 12:40:00,53.27,53.29,53.23,53.23,17500.0,29.5511,29.5622,29.5289,29.5289,17500.0
2010-09-14 12:50:00,53.23,53.32,53.22,53.26,38500.0,29.5289,29.5788,29.5233,29.5455,38500.0
2010-09-14 13:00:00,53.25,53.28,53.25,53.26,16100.0,29.54,29.5566,29.54,29.5455,16100.0
2010-09-14 13:10:00,53.25,53.26,53.17,53.2,23800.0,29.54,29.5455,29.4956,29.5122,23800.0
2010-09-14 13:20:00,53.2,53.21,53.13,53.2,38800.0,29.5122,29.5178,29.4734,29.5122,38800.0
2010-09-14 13:30:00,53.22,53.28,53.2,53.25,18600.0,29.5233,29.5566,29.5122,29.54,18600.0
2010-09-14 13:40:00,53.25,53.26,53.13,53.2,25500.0,29.54,29.5455,29.4734,29.5122,25500.0
2010-09-14 13:50:00,53.2,53.23,53.14,53.22,52500.0,29.5122,29.5289,29.479,29.5233,52500.0
2010-09-14 14:00:00,53.21,53.29,53.19,53.29,21600.0,29.5178,29.5622,29.5067,29.5622,21600.0
2010-09-14 14:10:00,53.29,53.3,53.23,53.26,24500.0,29.5622,29.5677,29.5289,29.5455,24500.0
2010-09-14 14:20:00,53.26,53.29,53.24,53.26,24500.0,29.5455,29.5622,29.5344,29.5455,24500.0
2010-09-14 14:30:00,53.26,53.31,53.23,53.31,32100.0,29.5455,29.5733,29.5289,29.5733,32100.0
2010-09-14 14:40:00,53.31,53.33,53.29,53.29,27100.0,29.5733,29.5844,29.5622,29.5622,27100.0
2010-09-14 14:50:00,53.29,53.35,53.29,53.3,37900.0,29.5622,29.5954,29.5622,29.5677,37900.0
2010-09-14 15:00:00,53.31,53.33,53.3,53.31,28800.0,29.5733,29.5844,29.5677,29.5733,28800.0
2010-09-14 15:10:00,53.31,53.32,53.25,53.26,20000.0,29.5733,29.5788,29.54,29.5455,20000.0
2010-09-14 15:20:00,53.26,53.3,53.26,53.28,28700.0,29.5455,29.5677,29.5455,29.5566,28700.0
2010-09-14 15:30:00,53.28,53.36,53.28,53.34,59200.0,29.5566,29.601,29.5566,29.5899,59200.0
2010-09-14 15:40:00,53.34,53.34,53.23,53.28,204500.0,29.5899,29.5899,29.5289,29.5566,204500.0
2010-09-14 15:50:00,53.27,53.28,52.99,53.0,229600.0,29.5511,29.5566,29.3957,29.4013,229600.0
2010-09-15 09:30:00,52.73,52.85,52.7,52.79,77700.0,29.2515,29.3181,29.2349,29.2848,77700.0
2010-09-15 09:40:00,52.78,52.83,52.67,52.83,77100.0,29.2792,29.307,29.2182,29.307,77100.0
2010-09-15 09:50:00,52.82,52.85,52.77,52.81,78700.0,29.3014,29.3181,29.2737,29.2959,78700.0
2010-09-15 10:00:00,52.8,52.86,52.78,52.82,53700.0,29.2903,29.3236,29.2792,29.3014,53700.0
2010-09-15 10:10:00,52.82,53.02,52.81,53.01,154400.0,29.3014,29.4124,29.2959,29.4068,154400.0
2010-09-15 10:20:00,53.01,53.02,52.93,52.94,94600.0,29.4068,29.4124,29.3625,29.368,94600.0
2010-09-15 10:30:00,52.96,53.0,52.92,52.95,75100.0,29.3791,29.4013,29.3569,29.3736,75100.0
2010-09-15 10:40:00,52.94,52.99,52.92,52.98,81900.0,29.368,29.3957,29.3569,29.3902,81900.0
2010-09-15 10:50:00,52.97,53.01,52.91,53.01,77200.0,29.3846,29.4068,29.3514,29.4068,77200.0
2010-09-15 11:00:00,53.02,53.02,52.82,52.84,215000.0,29.4124,29.4124,29.3014,29.3125,215000.0
2010-09-15 11:10:00,52.85,52.94,52.83,52.93,110100.0,29.3181,29.368,29.307,29.3625,110100.0
2010-09-15 11:20:00,52.92,52.97,52.9,52.97,43900.0,29.3569,29.3846,29.3458,29.3846,43900.0
2010-09-15 11:30:00,52.96,52.97,52.94,52.95,99300.0,29.3791,29.3846,29.368,29.3736,99300.0
2010-09-15 11:40:00,52.96,52.99,52.96,52.98,171900.0,29.3791,29.3957,29.3791,29.3902,171900.0
2010-09-15 11:50:00,52.98,53.14,52.98,53.12,87400.0,29.3902,29.479,29.3902,29.4679,87400.0
2010-09-15 12:00:00,53.12,53.28,53.12,53.27,157500.0,29.4679,29.5566,29.4679,29.5511,157500.0
2010-09-15 12:10:00,53.27,53.32,53.22,53.25,157000.0,29.5511,29.5788,29.5233,29.54,157000.0
2010-09-15 12:20:00,53.25,53.34,53.25,53.32,116500.0,29.54,29.5899,29.54,29.5788,116500.0
2010-09-15 12:30:00,53.32,53.33,53.29,53.31,70200.0,29.5788,29.5844,29.5622,29.5733,70200.0
2010-09-15 12:40:00,53.32,53.32,53.2,53.2,99500.0,29.5788,29.5788,29.5122,29.5122,99500.0
2010-09-15 12:50:00,53.2,53.24,53.19,53.23,48400.0,29.5122,29.5344,29.5067,29.5289,48400.0
2010-09-15 13:00:00,53.23,53.32,53.23,53.31,76600.0,29.5289,29.5788,29.5289,29.5733,76600.0
2010-09-15 13:10:00,53.32,53.41,53.3,53.41,139100.0,29.5788,29.6287,29.5677,29.6287,139100.0
2010-09-15 13:20:00,53.41,53.44,53.39,53.42,181800.0,29.6287,29.6454,29.6176,29.6343,181800.0
2010-09-15 13:30:00,53.42,53.47,53.4,53.46,234700.0,29.6343,29.662,29.6232,29.6565,234700.0
2010-09-15 13:40:00,53.46,53.55,53.46,53.54,204600.0,29.6565,29.7064,29.6565,29.7008,204600.0
2010-09-15 13:50:00,53.55,53.58,53.53,53.54,109500.0,29.7064,29.723,29.6953,29.7008,109500.0
2010-09-15 14:00:00,53.55,53.55,53.5,53.5,25100.0,29.7064,29.7064,29.6787,29.6787,25100.0
2010-09-15 14:10:00,53.5,53.52,53.41,53.43,30100.0,29.6787,29.6898,29.6287,29.6398,30100.0
2010-09-15 14:20:00,53.42,53.44,53.41,53.42,20900.0,29.6343,29.6454,29.6287,29.6343,20900.0
2010-09-15 14:30:00,53.41,53.42,53.34,53.35,28600.0,29.6287,29.6343,29.5899,29.5954,28600.0
2010-09-15 14:40:00,53.35,53.36,53.28,53.29,33400.0,29.5954,29.601,29.5566,29.5622,33400.0
2010-09-15 14:50:00,53.29,53.4,53.29,53.39,107900.0,29.5622,29.6232,29.5622,29.6176,107900.0
2010-09-15 15:00:00,53.39,53.39,53.34,53.37,82300.0,29.6176,29.6176,29.5899,29.6065,82300.0
2010-09-15 15:10:00,53.37,53.46,53.37,53.45,96300.0,29.6065,29.6565,29.6065,29.6509,96300.0
2010-09-15 15:20:00,53.45,53.65,53.43,53.63,153400.0,29.6509,29.7619,29.6398,29.7508,153400.0
2010-09-15 15:30:00,53.63,53.65,53.58,53.62,85800.0,29.7508,29.7619,29.723,29.7452,85800.0
2010-09-15 15:40:00,53.63,53.63,53.5,53.52,78100.0,29.7508,29.7508,29.6787,29.6898,78100.0
2010-09-15 15:50:00,53.52,53.55,53.49,53.5,83200.0,29.6898,29.7064,29.6731,29.6787,83200.0
2010-09-16 09:30:00,53.35,53.5,53.34,53.44,51100.0,29.5954,29.6787,29.5899,29.6454,51100.0
2010-09-16 09:40:00,53.44,53.44,53.22,53.25,49400.0,29.6454,29.6454,29.5233,29.54,49400.0
2010-09-16 09:50:00,53.25,53.31,53.22,53.26,29600.0,29.54,29.5733,29.5233,29.5455,29600.0
2010-09-16 10:00:00,53.23,53.41,53.11,53.4,56600.0,29.5289,29.6287,29.4623,29.6232,56600.0
2010-09-16 10:10:00,53.39,53.47,53.38,53.41,55100.0,29.6176,29.662,29.6121,29.6287,55100.0
2010-09-16 10:20:00,53.42,53.54,53.4,53.42,49600.0,29.6343,29.7008,29.6232,29.6343,49600.0
2010-09-16 10:30:00,53.37,53.42,53.31,53.31,26400.0,29.6065,29.6343,29.5733,29.5733,26400.0
2010-09-16 10:40:00,53.32,53.44,53.31,53.43,102200.0,29.5788,29.6454,29.5733,29.6398,102200.0
2010-09-16 10:50:00,53.42,53.44,53.33,53.33,13800.0,29.6343,29.6454,29.5844,29.5844,13800.0
2010-09-16 11:00:00,53.32,53.37,53.3,53.31,31800.0,29.5788,29.6065,29.5677,29.5733,31800.0
2010-09-16 11:10:00,53.31,53.35,53.29,53.3,36200.0,29.5733,29.5954,29.5622,29.5677,36200.0
2010-09-16 11:20:00,53.3,53.32,53.16,53.17,45700.0,29.5677,29.5788,29.49,29.4956,45700.0
2010-09-16 11:30:00,53.17,53.19,53.14,53.19,25500.0,29.4956,29.5067,29.479,29.5067,25500.0
2010-09-16 11:40:00,53.19,53.19,53.11,53.12,15200.0,29.5067,29.5067,29.4623,29.4679,15200.0
2010-09-16 11:50:00,53.12,53.14,53.07,53.13,69300.0,29.4679,29.479,29.4401,29.4734,69300.0
2010-09-16 12:00:00,53.11,53.12,53.05,53.05,16700.0,29.4623,29.4679,29.429,29.429,16700.0
2010-09-16 12:10:00,53.04,53.06,53.0,53.06,25500.0,29.4235,29.4346,29.4013,29.4346,25500.0
2010-09-16 12:20:00,53.05,53.06,52.99,53.0,35600.0,29.429,29.4346,29.3957,29.4013,35600.0
2010-09-16 12:30:00,53.0,53.02,52.99,53.01,15700.0,29.4013,29.4124,29.3957,29.4068,15700.0
2010-09-16 12:40:00,53.01,53.07,53.01,53.07,8400.0,29.4068,29.4401,29.4068,29.4401,8400.0
2010-09-16 12:50:00,53.06,53.16,53.05,53.14,24200.0,29.4346,29.49,29.429,29.479,24200.0
2010-09-16 13:00:00,53.12,53.12,53.08,53.09,20300.0,29.4679,29.4679,29.4457,29.4512,20300.0
2010-09-16 13:10:00,53.09,53.09,53.0,53.04,29700.0,29.4512,29.4512,29.4013,29.4235,29700.0
2010-09-16 13:20:00,53.03,53.07,53.01,53.06,11400.0,29.4179,29.4401,29.4068,29.4346,11400.0
2010-09-16 13:30:00,53.06,53.06,52.99,52.99,9100.0,29.4346,29.4346,29.3957,29.3957,9100.0
2010-09-16 13:40:00,52.99,53.03,52.98,53.01,27600.0,29.3957,29.4179,29.3902,29.4068,27600.0
2010-09-16 13:50:00,53.0,53.04,52.96,53.04,17400.0,29.4013,29.4235,29.3791,29.4235,17400.0
2010-09-16 14:00:00,53.03,53.1,53.0,53.02,38600.0,29.4179,29.4568,29.4013,29.4124,38600.0
2010-09-16 14:10:00,53.03,53.09,53.02,53.03,24300.0,29.4179,29.4512,29.4124,29.4179,24300.0
2010-09-16 14:20:00,53.02,53.11,53.02,53.08,27300.0,29.4124,29.4623,29.4124,29.4457,27300.0
2010-09-16 14:30:00,53.07,53.08,53.02,53.07,18700.0,29.4401,29.4457,29.4124,29.4401,18700.0
2010-09-16 14:40:00,53.07,53.08,53.04,53.04,15000.0,29.4401,29.4457,29.4235,29.4235,15000.0
2010-09-16 14:50:00,53.04,53.08,53.02,53.05,18100.0,29.4235,29.4457,29.4124,29.429,18100.0
2010-09-16 15:00:00,53.06,53.15,53.05,53.11,39600.0,29.4346,29.4845,29.429,29.4623,39600.0
2010-09-16 15:10:00,53.12,53.19,53.07,53.17,58600.0,29.4679,29.5067,29.4401,29.4956,58600.0
2010-09-16 15:20:00,53.17,53.17,53.05,53.15,73100.0,29.4956,29.4956,29.429,29.4845,73100.0
2010-09-16 15:30:00,53.16,53.23,53.15,53.23,54300.0,29.49,29.5289,29.4845,29.5289,54300.0
2010-09-16 15:40:00,53.23,53.24,53.15,53.17,57100.0,29.5289,29.5344,29.4845,29.4956,57100.0
2010-09-16 15:50:00,53.17,53.21,53.15,53.18,94100.0,29.4956,29.5178,29.4845,29.5011,94100.0
2010-09-17 09:30:00,53.4,53.56,53.19,53.19,114100.0,29.6232,29.7119,29.5067,29.5067,114100.0
2010-09-17 09:40:00,53.2,53.22,52.96,53.08,53800.0,29.5122,29.5233,29.3791,29.4457,53800.0
2010-09-17 09:50:00,53.09,53.13,52.85,53.03,81500.0,29.4512,29.4734,29.3181,29.4179,81500.0
2010-09-17 10:00:00,53.02,53.19,52.95,53.09,35100.0,29.4124,29.5067,29.3736,29.4512,35100.0
2010-09-17 10:10:00,53.08,53.1,53.0,53.1,25400.0,29.4457,29.4568,29.4013,29.4568,25400.0
2010-09-17 10:20:00,53.09,53.1,53.01,53.03,24200.0,29.4512,29.4568,29.4068,29.4179,24200.0
2010-09-17 10:30:00,53.01,53.04,52.9,53.04,21600.0,29.4068,29.4235,29.3458,29.4235,21600.0
2010-09-17 10:40:00,53.03,53.15,53.01,53.12,40300.0,29.4179,29.4845,29.4068,29.4679,40300.0
2010-09-17 10:50:00,53.13,53.18,53.12,53.17,19800.0,29.4734,29.5011,29.4679,29.4956,19800.0
2010-09-17 11:00:00,53.15,53.28,53.15,53.26,20900.0,29.4845,29.5566,29.4845,29.5455,20900.0
2010-09-17 11:10:00,53.27,53.27,53.22,53.22,23600.0,29.5511,29.5511,29.5233,29.5233,23600.0
2010-09-17 11:20:00,53.23,53.24,53.11,53.12,31400.0,29.5289,29.5344,29.4623,29.4679,31400.0
2010-09-17 11:30:00,53.12,53.16,53.08,53.14,32500.0,29.4679,29.49,29.4457,29.479,32500.0
2010-09-17 11:40:00,53.14,53.16,53.08,53.09,19600.0,29.479,29.49,29.4457,29.4512,19600.0
2010-09-17 11:50:00,53.09,53.16,53.08,53.09,13700.0,29.4512,29.49,29.4457,29.4512,13700.0
2010-09-17 12:00:00,53.08,53.12,53.08,53.12,11500.0,29.4457,29.4679,29.4457,29.4679,11500.0
2010-09-17 12:10:00,53.12,53.18,53.11,53.17,11000.0,29.4679,29.5011,29.4623,29.4956,11000.0
2010-09-17 12:20:00,53.18,53.2,53.16,53.2,9900.0,29.5011,29.5122,29.49,29.5122,9900.0
2010-09-17 12:30:00,53.2,53.26,53.17,53.22,31400.0,29.5122,29.5455,29.4956,29.5233,31400.0
2010-09-17 12:40:00,53.22,53.23,53.19,53.19,10000.0,29.5233,29.5289,29.5067,29.5067,10000.0
2010-09-17 12:50:00,53.19,53.2,53.13,53.19,20600.0,29.5067,29.5122,29.4734,29.5067,20600.0
2010-09-17 13:00:00,53.19,53.27,53.19,53.24,33700.0,29.5067,29.5511,29.5067,29.5344,33700.0
2010-09-17 13:10:00,53.24,53.24,53.18,53.18,22100.0,29.5344,29.5344,29.5011,29.5011,22100.0
2010-09-17 13:20:00,53.18,53.24,53.18,53.23,21700.0,29.5011,29.5344,29.5011,29.5289,21700.0
2010-09-17 13:30:00,53.23,53.26,53.22,53.22,20200.0,29.5289,29.5455,29.5233,29.5233,20200.0
2010-09-17 13:40:00,53.22,53.22,53.14,53.2,18800.0,29.5233,29.5233,29.479,29.5122,18800.0
2010-09-17 13:50:00,53.2,53.23,53.14,53.15,21500.0,29.5122,29.5289,29.479,29.4845,21500.0
2010-09-17 14:00:00,53.15,53.23,53.13,53.23,19700.0,29.4845,29.5289,29.4734,29.5289,19700.0
2010-09-17 14:10:00,53.22,53.27,53.22,53.24,13500.0,29.5233,29.5511,29.5233,29.5344,13500.0
2010-09-17 14:20:00,53.23,53.29,53.22,53.28,39200.0,29.5289,29.5622,29.5233,29.5566,39200.0
2010-09-17 14:30:00,53.28,53.36,53.27,53.36,38000.0,29.5566,29.601,29.5511,29.601,38000.0
2010-09-17 14:40:00,53.36,53.37,53.34,53.35,17500.0,29.601,29.6065,29.5899,29.5954,17500.0
2010-09-17 14:50:00,53.35,53.37,53.35,53.37,40000.0,29.5954,29.6065,29.5954,29.6065,40000.0
2010-09-17 15:00:00,53.36,53.36,53.3,53.3,50700.0,29.601,29.601,29.5677,29.5677,50700.0
2010-09-17 15:10:00,53.3,53.3,53.21,53.26,62400.0,29.5677,29.5677,29.5178,29.5455,62400.0
2010-09-17 15:20:00,53.26,53.27,53.21,53.21,29400.0,29.5455,29.5511,29.5178,29.5178,29400.0
2010-09-17 15:30:00,53.21,53.3,53.21,53.28,30500.0,29.5178,29.5677,29.5178,29.5566,30500.0
2010-09-17 15:40:00,53.28,53.34,53.27,53.34,75000.0,29.5566,29.5899,29.5511,29.5899,75000.0
2010-09-17 15:50:00,53.34,53.36,53.3,53.3,43000.0,29.5899,29.601,29.5677,29.5677,43000.0
2010-09-20 09:30:00,53.52,53.63,53.48,53.53,53800.0,29.6898,29.7508,29.6676,29.6953,53800.0
2010-09-20 09:40:00,53.52,53.55,53.41,53.54,24800.0,29.6898,29.7064,29.6287,29.7008,24800.0
2010-09-20 09:50:00,53.56,53.75,53.56,53.68,45100.0,29.7119,29.8173,29.7119,29.7785,45100.0
2010-09-20 10:00:00,53.69,53.96,53.64,53.92,70300.0,29.7841,29.9338,29.7563,29.9116,70300.0
2010-09-20 10:10:00,53.92,53.95,53.86,53.9,46700.0,29.9116,29.9283,29.8784,29.9006,46700.0
2010-09-20 10:20:00,53.91,53.96,53.88,53.9,65700.0,29.9061,29.9338,29.8895,29.9006,65700.0
2010-09-20 10:30:00,53.91,54.03,53.91,54.03,60200.0,29.9061,29.9727,29.9061,29.9727,60200.0
2010-09-20 10:40:00,54.01,54.1,54.01,54.09,66500.0,29.9616,30.0115,29.9616,30.006,66500.0
2010-09-20 10:50:00,54.1,54.31,54.1,54.29,66500.0,30.0115,30.128,30.0115,30.1169,66500.0
2010-09-20 11:00:00,54.3,54.35,54.28,54.34,26500.0,30.1225,30.1502,30.1114,30.1446,26500.0
2010-09-20 11:10:00,54.35,54.37,54.23,54.26,47900.0,30.1502,30.1613,30.0836,30.1003,47900.0
2010-09-20 11:20:00,54.26,54.28,54.23,54.25,21200.0,30.1003,30.1114,30.0836,30.0947,21200.0
2010-09-20 11:30:00,54.25,54.35,54.25,54.34,30900.0,30.0947,30.1502,30.0947,30.1446,30900.0
2010-09-20 11:40:00,54.34,54.35,54.32,54.33,29800.0,30.1446,30.1502,30.1335,30.1391,29800.0
2010-09-20 11:50:00,54.33,54.34,54.26,54.3,32400.0,30.1391,30.1446,30.1003,30.1225,32400.0
2010-09-20 12:00:00,54.3,54.3,54.19,54.19,23300.0,30.1225,30.1225,30.0614,30.0614,23300.0
2010-09-20 12:10:00,54.19,54.22,54.17,54.2,28700.0,30.0614,30.0781,30.0503,30.067,28700.0
2010-09-20 12:20:00,54.19,54.22,54.18,54.19,22400.0,30.0614,30.0781,30.0559,30.0614,22400.0
2010-09-20 12:30:00,54.19,54.27,54.16,54.26,41000.0,30.0614,30.1058,30.0448,30.1003,41000.0
2010-09-20 12:40:00,54.25,54.28,54.24,54.25,50200.0,30.0947,30.1114,30.0892,30.0947,50200.0
2010-09-20 12:50:00,54.26,54.34,54.24,54.33,37400.0,30.1003,30.1446,30.0892,30.1391,37400.0
2010-09-20 13:00:00,54.32,54.33,54.27,54.27,34900.0,30.1335,30.1391,30.1058,30.1058,34900.0
2010-09-20 13:10:00,54.28,54.29,54.2,54.26,24600.0,30.1114,30.1169,30.067,30.1003,24600.0
2010-09-20 13:20:00,54.26,54.3,54.24,54.28,19500.0,30.1003,30.1225,30.0892,30.1114,19500.0
2010-09-20 13:30:00,54.29,54.29,54.21,54.26,35100.0,30.1169,30.1169,30.0725,30.1003,35100.0
2010-09-20 13:40:00,54.26,54.26,54.18,54.23,21600.0,30.1003,30.1003,30.0559,30.0836,21600.0
2010-09-20 13:50:00,54.23,54.32,54.22,54.29,14100.0,30.0836,30.1335,30.0781,30.1169,14100.0
2010-09-20 14:00:00,54.28,54.31,54.27,54.3,18200.0,30.1114,30.128,30.1058,30.1225,18200.0
2010-09-20 14:10:00,54.3,54.33,54.29,54.32,29500.0,30.1225,30.1391,30.1169,30.1335,29500.0
2010-09-20 14:20:00,54.32,54.37,54.31,54.35,63300.0,30.1335,30.1613,30.128,30.1502,63300.0
2010-09-20 14:30:00,54.36,54.45,54.36,54.43,43500.0,30.1557,30.2057,30.1557,30.1946,43500.0
2010-09-20 14:40:00,54.43,54.46,54.42,54.44,61100.0,30.1946,30.2112,30.189,30.2001,61100.0
2010-09-20 14:50:00,54.44,54.54,54.44,54.5,80600.0,30.2001,30.2556,30.2001,30.2334,80600.0
2010-09-20 15:00:00,54.5,54.56,54.48,54.52,35500.0,30.2334,30.2667,30.2223,30.2445,35500.0
2010-09-20 15:10:00,54.52,54.58,54.49,54.58,47600.0,30.2445,30.2778,30.2279,30.2778,47600.0
2010-09-20 15:20:00,54.58,54.61,54.56,54.58,36400.0,30.2778,30.2944,30.2667,30.2778,36400.0
2010-09-20 15:30:00,54.57,54.72,54.57,54.71,71100.0,30.2722,30.3554,30.2722,30.3499,71100.0
2010-09-20 15:40:00,54.71,54.85,54.7,54.8,89500.0,30.3499,30.4276,30.3443,30.3998,89500.0
2010-09-20 15:50:00,54.81,54.81,54.63,54.64,138900.0,30.4054,30.4054,30.3055,30.3111,138900.0
2010-09-21 09:30:00,54.77,54.77,54.33,54.37,181200.0,30.3832,30.3832,30.1391,30.1613,181200.0
2010-09-21 09:40:00,54.36,54.46,54.26,54.4,91300.0,30.1557,30.2112,30.1003,30.1779,91300.0
2010-09-21 09:50:00,54.39,54.41,54.31,54.32,102100.0,30.1724,30.1835,30.128,30.1335,102100.0
2010-09-21 10:00:00,54.31,54.35,54.13,54.16,73300.0,30.128,30.1502,30.0281,30.0448,73300.0
2010-09-21 10:10:00,54.15,54.33,54.13,54.33,64900.0,30.0392,30.1391,30.0281,30.1391,64900.0
2010-09-21 10:20:00,54.34,54.44,54.32,54.37,49500.0,30.1446,30.2001,30.1335,30.1613,49500.0
2010-09-21 10:30:00,54.37,54.38,54.26,54.27,54300.0,30.1613,30.1668,30.1003,30.1058,54300.0
2010-09-21 10:40:00,54.27,54.32,54.24,54.28,211400.0,30.1058,30.1335,30.0892,30.1114,211400.0
2010-09-21 10:50:00,54.28,54.29,54.1,54.11,103800.0,30.1114,30.1169,30.0115,30.017,103800.0
2010-09-21 11:00:00,54.09,54.21,54.08,54.2,94600.0,30.006,30.0725,30.0004,30.067,94600.0
2010-09-21 11:10:00,54.21,54.23,54.13,54.13,41800.0,30.0725,30.0836,30.0281,30.0281,41800.0
2010-09-21 11:20:00,54.12,54.14,53.97,53.97,53200.0,30.0226,30.0337,29.9394,29.9394,53200.0
2010-09-21 11:30:00,53.97,53.98,53.93,53.94,25100.0,29.9394,29.9449,29.9172,29.9227,25100.0
2010-09-21 11:40:00,53.94,53.96,53.91,53.91,19200.0,29.9227,29.9338,29.9061,29.9061,19200.0
2010-09-21 11:50:00,53.9,53.97,53.9,53.96,20800.0,29.9006,29.9394,29.9006,29.9338,20800.0
2010-09-21 12:00:00,53.95,54.04,53.95,54.0,24800.0,29.9283,29.9782,29.9283,29.956,24800.0
2010-09-21 12:10:00,54.0,54.02,53.96,53.99,35600.0,29.956,29.9671,29.9338,29.9505,35600.0
2010-09-21 12:20:00,54.0,54.1,54.0,54.08,43200.0,29.956,30.0115,29.956,30.0004,43200.0
2010-09-21 12:30:00,54.07,54.15,54.06,54.14,36100.0,29.9949,30.0392,29.9893,30.0337,36100.0
2010-09-21 12:40:00,54.14,54.15,54.09,54.1,18500.0,30.0337,30.0392,30.006,30.0115,18500.0
2010-09-21 12:50:00,54.09,54.12,54.07,54.11,15800.0,30.006,30.0226,29.9949,30.017,15800.0
2010-09-21 13:00:00,54.1,54.1,53.97,54.01,40600.0,30.0115,30.0115,29.9394,29.9616,40600.0
2010-09-21 13:10:00,54.0,54.02,53.96,53.99,81300.0,29.956,29.9671,29.9338,29.9505,81300.0
2010-09-21 13:20:00,53.99,53.99,53.9,53.9,43700.0,29.9505,29.9505,29.9006,29.9006,43700.0
2010-09-21 13:30:00,53.9,53.9,53.8,53.84,20700.0,29.9006,29.9006,29.8451,29.8673,20700.0
2010-09-21 13:40:00,53.83,53.83,53.72,53.76,43700.0,29.8617,29.8617,29.8007,29.8229,43700.0
2010-09-21 13:50:00,53.77,53.86,53.74,53.85,30400.0,29.8284,29.8784,29.8118,29.8728,30400.0
2010-09-21 14:00:00,53.84,53.87,53.8,53.83,22200.0,29.8673,29.8839,29.8451,29.8617,22200.0
2010-09-21 14:10:00,53.84,54.18,53.73,54.11,118900.0,29.8673,30.0559,29.8062,30.017,118900.0
2010-09-21 14:20:00,54.11,54.18,53.96,54.17,229100.0,30.017,30.0559,29.9338,30.0503,229100.0
2010-09-21 14:30:00,54.2,54.4,54.15,54.39,93100.0,30.067,30.1779,30.0392,30.1724,93100.0
2010-09-21 14:40:00,54.39,54.48,54.36,54.46,113300.0,30.1724,30.2223,30.1557,30.2112,113300.0
2010-09-21 14:50:00,54.46,54.46,54.21,54.26,129300.0,30.2112,30.2112,30.0725,30.1003,129300.0
2010-09-21 15:00:00,54.26,54.28,54.12,54.23,93000.0,30.1003,30.1114,30.0226,30.0836,93000.0
2010-09-21 15:10:00,54.23,54.24,54.1,54.17,182500.0,30.0836,30.0892,30.0115,30.0503,182500.0
2010-09-21 15:20:00,54.17,54.17,53.94,53.98,86300.0,30.0503,30.0503,29.9227,29.9449,86300.0
2010-09-21 15:30:00,53.97,53.97,53.73,53.88,156200.0,29.9394,29.9394,29.8062,29.8895,156200.0
2010-09-21 15:40:00,53.87,53.94,53.71,53.8,137200.0,29.8839,29.9227,29.7952,29.8451,137200.0
2010-09-21 15:50:00,53.8,53.9,53.78,53.82,164100.0,29.8451,29.9006,29.834,29.8562,164100.0
2010-09-22 09:30:00,53.54,53.72,53.46,53.59,85800.0,29.7008,29.8007,29.6565,29.7286,85800.0
2010-09-22 09:40:00,53.6,53.87,53.59,53.87,58500.0,29.7341,29.8839,29.7286,29.8839,58500.0
2010-09-22 09:50:00,53.87,53.92,53.75,53.82,101100.0,29.8839,29.9116,29.8173,29.8562,101100.0
2010-09-22 10:00:00,53.81,53.81,53.57,53.61,51000.0,29.8506,29.8506,29.7175,29.7397,51000.0
2010-09-22 10:10:00,53.6,53.73,53.58,53.68,31700.0,29.7341,29.8062,29.723,29.7785,31700.0
2010-09-22 10:20:00,53.68,53.68,53.51,53.51,20300.0,29.7785,29.7785,29.6842,29.6842,20300.0
2010-09-22 10:30:00,53.5,53.51,53.39,53.43,48600.0,29.6787,29.6842,29.6176,29.6398,48600.0
2010-09-22 10:40:00,53.42,53.45,53.35,53.37,49000.0,29.6343,29.6509,29.5954,29.6065,49000.0
2010-09-22 10:50:00,53.36,53.41,53.3,53.4,54300.0,29.601,29.6287,29.5677,29.6232,54300.0
2010-09-22 11:00:00,53.42,53.45,53.29,53.32,32400.0,29.6343,29.6509,29.5622,29.5788,32400.0
2010-09-22 11:10:00,53.31,53.37,53.21,53.34,44900.0,29.5733,29.6065,29.5178,29.5899,44900.0
2010-09-22 11:20:00,53.33,53.33,53.05,53.1,68500.0,29.5844,29.5844,29.429,29.4568,68500.0
2010-09-22 11:30:00,53.1,53.15,53.03,53.14,44000.0,29.4568,29.4845,29.4179,29.479,44000.0
2010-09-22 11:40:00,53.13,53.16,53.09,53.1,25200.0,29.4734,29.49,29.4512,29.4568,25200.0
2010-09-22 11:50:00,53.07,53.2,53.07,53.17,30200.0,29.4401,29.5122,29.4401,29.4956,30200.0
2010-09-22 12:00:00,53.18,53.21,53.14,53.21,31100.0,29.5011,29.5178,29.479,29.5178,31100.0
2010-09-22 12:10:00,53.2,53.31,53.2,53.27,28600.0,29.5122,29.5733,29.5122,29.5511,28600.0
2010-09-22 12:20:00,53.29,53.29,53.19,53.21,12200.0,29.5622,29.5622,29.5067,29.5178,12200.0
2010-09-22 12:30:00,53.21,53.21,53.1,53.1,10300.0,29.5178,29.5178,29.4568,29.4568,10300.0
2010-09-22 12:40:00,53.1,53.11,53.05,53.06,20400.0,29.4568,29.4623,29.429,29.4346,20400.0
2010-09-22 12:50:00,53.05,53.07,53.02,53.02,11600.0,29.429,29.4401,29.4124,29.4124,11600.0
2010-09-22 13:00:00,53.01,53.08,53.0,53.03,33900.0,29.4068,29.4457,29.4013,29.4179,33900.0
2010-09-22 13:10:00,53.05,53.11,53.02,53.05,27000.0,29.429,29.4623,29.4124,29.429,27000.0
2010-09-22 13:20:00,53.06,53.09,53.02,53.07,24600.0,29.4346,29.4512,29.4124,29.4401,24600.0
2010-09-22 13:30:00,53.07,53.19,53.07,53.19,30800.0,29.4401,29.5067,29.4401,29.5067,30800.0
2010-09-22 13:40:00,53.2,53.22,53.16,53.22,29900.0,29.5122,29.5233,29.49,29.5233,29900.0
2010-09-22 13:50:00,53.22,53.32,53.22,53.29,20900.0,29.5233,29.5788,29.5233,29.5622,20900.0
2010-09-22 14:00:00,53.28,53.28,53.16,53.22,28600.0,29.5566,29.5566,29.49,29.5233,28600.0
2010-09-22 14:10:00,53.22,53.29,53.15,53.22,33400.0,29.5233,29.5622,29.4845,29.5233,33400.0
2010-09-22 14:20:00,53.23,53.29,53.22,53.27,25300.0,29.5289,29.5622,29.5233,29.5511,25300.0
2010-09-22 14:30:00,53.27,53.41,53.25,53.38,36200.0,29.5511,29.6287,29.54,29.6121,36200.0
2010-09-22 14:40:00,53.37,53.41,53.32,53.33,25200.0,29.6065,29.6287,29.5788,29.5844,25200.0
2010-09-22 14:50:00,53.32,53.35,53.28,53.34,20300.0,29.5788,29.5954,29.5566,29.5899,20300.0
2010-09-22 15:00:00,53.34,53.36,53.22,53.25,42700.0,29.5899,29.601,29.5233,29.54,42700.0
2010-09-22 15:10:00,53.25,53.29,53.2,53.22,49500.0,29.54,29.5622,29.5122,29.5233,49500.0
2010-09-22 15:20:00,53.2,53.28,53.19,53.24,36500.0,29.5122,29.5566,29.5067,29.5344,36500.0
2010-09-22 15:30:00,53.24,53.32,53.22,53.26,36500.0,29.5344,29.5788,29.5233,29.5455,36500.0
2010-09-22 15:40:00,53.25,53.27,53.11,53.13,57100.0,29.54,29.5511,29.4623,29.4734,57100.0
2010-09-22 15:50:00,53.12,53.2,53.08,53.11,224900.0,29.4679,29.5122,29.4457,29.4623,224900.0
2010-09-23 09:30:00,52.68,52.68,52.4,52.41,267800.0,29.2238,29.2238,29.0684,29.074,267800.0
2010-09-23 09:40:00,52.43,52.64,52.43,52.61,139000.0,29.0851,29.2016,29.0851,29.1849,139000.0
2010-09-23 09:50:00,52.59,52.62,52.43,52.45,85800.0,29.1738,29.1905,29.0851,29.0962,85800.0
2010-09-23 10:00:00,52.45,52.65,52.42,52.61,175600.0,29.0962,29.2071,29.0795,29.1849,175600.0
2010-09-23 10:10:00,52.61,52.62,52.45,52.49,54900.0,29.1849,29.1905,29.0962,29.1184,54900.0
2010-09-23 10:20:00,52.48,52.62,52.45,52.62,32900.0,29.1128,29.1905,29.0962,29.1905,32900.0
2010-09-23 10:30:00,52.64,52.77,52.63,52.68,52100.0,29.2016,29.2737,29.196,29.2238,52100.0
2010-09-23 10:40:00,52.69,52.76,52.65,52.65,17200.0,29.2293,29.2681,29.2071,29.2071,17200.0
2010-09-23 10:50:00,52.65,52.67,52.54,52.55,29000.0,29.2071,29.2182,29.1461,29.1517,29000.0
2010-09-23 11:00:00,52.55,52.67,52.52,52.66,25000.0,29.1517,29.2182,29.135,29.2127,25000.0
2010-09-23 11:10:00,52.66,52.71,52.62,52.71,23500.0,29.2127,29.2404,29.1905,29.2404,23500.0
2010-09-23 11:20:00,52.72,52.72,52.63,52.69,28300.0,29.246,29.246,29.196,29.2293,28300.0
2010-09-23 11:30:00,52.7,52.79,52.69,52.69,45200.0,29.2349,29.2848,29.2293,29.2293,45200.0
2010-09-23 11:40:00,52.71,52.76,52.67,52.72,24300.0,29.2404,29.2681,29.2182,29.246,24300.0
2010-09-23 11:50:00,52.71,52.76,52.63,52.64,32700.0,29.2404,29.2681,29.196,29.2016,32700.0
2010-09-23 12:00:00,52.63,52.72,52.62,52.68,24300.0,29.196,29.246,29.1905,29.2238,24300.0
2010-09-23 12:10:00,52.69,52.71,52.58,52.58,24300.0,29.2293,29.2404,29.1683,29.1683,24300.0
2010-09-23 12:20:00,52.58,52.59,52.53,52.55,24400.0,29.1683,29.1738,29.1406,29.1517,24400.0
2010-09-23 12:30:00,52.56,52.57,52.49,52.49,27500.0,29.1572,29.1627,29.1184,29.1184,27500.0
2010-09-23 12:40:00,52.5,52.52,52.48,52.5,24700.0,29.1239,29.135,29.1128,29.1239,24700.0
2010-09-23 12:50:00,52.5,52.55,52.47,52.52,39700.0,29.1239,29.1517,29.1073,29.135,39700.0
2010-09-23 13:00:00,52.52,52.55,52.51,52.52,77100.0,29.135,29.1517,29.1295,29.135,77100.0
2010-09-23 13:10:00,52.52,52.53,52.42,52.43,39800.0,29.135,29.1406,29.0795,29.0851,39800.0
2010-09-23 13:20:00,52.43,52.48,52.43,52.46,24100.0,29.0851,29.1128,29.0851,29.1017,24100.0
2010-09-23 13:30:00,52.47,52.5,52.45,52.48,22600.0,29.1073,29.1239,29.0962,29.1128,22600.0
2010-09-23 13:40:00,52.47,52.47,52.38,52.39,55600.0,29.1073,29.1073,29.0573,29.0629,55600.0
2010-09-23 13:50:00,52.4,52.47,52.38,52.39,18100.0,29.0684,29.1073,29.0573,29.0629,18100.0
2010-09-23 14:00:00,52.38,52.38,52.28,52.33,36700.0,29.0573,29.0573,29.0019,29.0296,36700.0
2010-09-23 14:10:00,52.34,52.37,52.26,52.27,13700.0,29.0352,29.0518,28.9908,28.9963,13700.0
2010-09-23 14:20:00,52.28,52.31,52.2,52.2,24500.0,29.0019,29.0185,28.9575,28.9575,24500.0
2010-09-23 14:30:00,52.22,52.23,52.11,52.11,29400.0,28.9686,28.9741,28.9076,28.9076,29400.0
2010-09-23 14:40:00,52.13,52.13,52.03,52.05,45400.0,28.9187,28.9187,28.8632,28.8743,45400.0
2010-09-23 14:50:00,52.06,52.06,51.94,51.96,65900.0,28.8798,28.8798,28.8133,28.8244,65900.0
2010-09-23 15:00:00,51.97,52.01,51.87,51.9,78400.0,28.8299,28.8521,28.7744,28.7911,78400.0
2010-09-23 15:10:00,51.88,51.94,51.81,51.93,84500.0,28.78,28.8133,28.7411,28.8077,84500.0
2010-09-23 15:20:00,51.91,51.92,51.71,51.72,59600.0,28.7966,28.8022,28.6857,28.6912,59600.0
2010-09-23 15:30:00,51.71,51.74,51.63,51.66,113100.0,28.6857,28.7023,28.6413,28.6579,113100.0
2010-09-23 15:40:00,51.65,51.73,51.59,51.67,105700.0,28.6524,28.6968,28.6191,28.6635,105700.0
2010-09-23 15:50:00,51.67,51.73,51.66,51.73,100800.0,28.6635,28.6968,28.6579,28.6968,100800.0
2010-09-24 09:30:00,52.03,52.39,51.92,52.33,212600.0,29.1158,29.3173,29.0543,29.2837,212600.0
2010-09-24 09:40:00,52.34,52.37,52.07,52.07,213400.0,29.2893,29.3061,29.1382,29.1382,213400.0
2010-09-24 09:50:00,52.06,52.2,52.02,52.16,81800.0,29.1326,29.211,29.1102,29.1886,81800.0
2010-09-24 10:00:00,52.15,52.28,52.05,52.19,124100.0,29.183,29.2557,29.127,29.2054,124100.0
2010-09-24 10:10:00,52.2,52.24,52.03,52.03,182900.0,29.211,29.2334,29.1158,29.1158,182900.0
2010-09-24 10:20:00,52.03,52.19,52.01,52.12,95200.0,29.1158,29.2054,29.1046,29.1662,95200.0
2010-09-24 10:30:00,52.13,52.19,52.02,52.11,70500.0,29.1718,29.2054,29.1102,29.1606,70500.0
2010-09-24 10:40:00,52.14,52.23,52.08,52.16,68900.0,29.1774,29.2278,29.1438,29.1886,68900.0
2010-09-24 10:50:00,52.16,52.19,52.01,52.04,50800.0,29.1886,29.2054,29.1046,29.1214,50800.0
2010-09-24 11:00:00,52.03,52.21,51.98,52.15,65000.0,29.1158,29.2166,29.0879,29.183,65000.0
2010-09-24 11:10:00,52.15,52.21,52.12,52.18,33500.0,29.183,29.2166,29.1662,29.1998,33500.0
2010-09-24 11:20:00,52.18,52.22,52.14,52.19,17000.0,29.1998,29.2222,29.1774,29.2054,17000.0
2010-09-24 11:30:00,52.18,52.26,52.18,52.22,31200.0,29.1998,29.2445,29.1998,29.2222,31200.0
2010-09-24 11:40:00,52.22,52.22,52.11,52.17,57700.0,29.2222,29.2222,29.1606,29.1942,57700.0
2010-09-24 11:50:00,52.17,52.28,52.16,52.27,30700.0,29.1942,29.2557,29.1886,29.2501,30700.0
2010-09-24 12:00:00,52.26,52.27,52.22,52.22,24300.0,29.2445,29.2501,29.2222,29.2222,24300.0
2010-09-24 12:10:00,52.21,52.22,52.19,52.22,9300.0,29.2166,29.2222,29.2054,29.2222,9300.0
2010-09-24 12:20:00,52.22,52.23,52.16,52.23,21100.0,29.2222,29.2278,29.1886,29.2278,21100.0
2010-09-24 12:30:00,52.24,52.26,52.18,52.21,29300.0,29.2334,29.2445,29.1998,29.2166,29300.0
2010-09-24 12:40:00,52.21,52.33,52.2,52.3,59900.0,29.2166,29.2837,29.211,29.2669,59900.0
2010-09-24 12:50:00,52.31,52.32,52.24,52.27,32900.0,29.2725,29.2781,29.2334,29.2501,32900.0
2010-09-24 13:00:00,52.28,52.28,52.21,52.21,16900.0,29.2557,29.2557,29.2166,29.2166,16900.0
2010-09-24 13:10:00,52.21,52.26,52.21,52.25,15000.0,29.2166,29.2445,29.2166,29.2389,15000.0
2010-09-24 13:20:00,52.24,52.31,52.24,52.31,27500.0,29.2334,29.2725,29.2334,29.2725,27500.0
2010-09-24 13:30:00,52.31,52.4,52.27,52.4,37900.0,29.2725,29.3229,29.2501,29.3229,37900.0
2010-09-24 13:40:00,52.39,52.39,52.32,52.37,18000.0,29.3173,29.3173,29.2781,29.3061,18000.0
2010-09-24 13:50:00,52.36,52.4,52.35,52.39,16000.0,29.3005,29.3229,29.2949,29.3173,16000.0
2010-09-24 14:00:00,52.4,52.46,52.4,52.45,21300.0,29.3229,29.3565,29.3229,29.3509,21300.0
2010-09-24 14:10:00,52.44,52.47,52.38,52.47,29000.0,29.3453,29.3621,29.3117,29.3621,29000.0
2010-09-24 14:20:00,52.46,52.5,52.43,52.47,22000.0,29.3565,29.3788,29.3397,29.3621,22000.0
2010-09-24 14:30:00,52.47,52.55,52.47,52.53,28600.0,29.3621,29.4068,29.3621,29.3956,28600.0
2010-09-24 14:40:00,52.54,52.7,52.53,52.67,30300.0,29.4012,29.4908,29.3956,29.474,30300.0
2010-09-24 14:50:00,52.67,52.73,52.63,52.72,41900.0,29.474,29.5076,29.4516,29.502,41900.0
2010-09-24 15:00:00,52.72,52.73,52.61,52.71,23100.0,29.502,29.5076,29.4404,29.4964,23100.0
2010-09-24 15:10:00,52.71,52.79,52.71,52.78,20100.0,29.4964,29.5411,29.4964,29.5355,20100.0
2010-09-24 15:20:00,52.78,52.79,52.67,52.7,24500.0,29.5355,29.5411,29.474,29.4908,24500.0
2010-09-24 15:30:00,52.71,52.79,52.69,52.77,50500.0,29.4964,29.5411,29.4852,29.5299,50500.0
2010-09-24 15:40:00,52.78,52.8,52.76,52.76,60300.0,29.5355,29.5467,29.5243,29.5243,60300.0
2010-09-24 15:50:00,52.77,52.78,52.67,52.74,312200.0,29.5299,29.5355,29.474,29.5132,312200.0
2010-09-27 09:30:00,52.98,52.98,52.29,52.29,89700.0,29.6475,29.6475,29.2613,29.2613,89700.0
2010-09-27 09:40:00,52.29,52.32,52.15,52.23,56200.0,29.2613,29.2781,29.183,29.2278,56200.0
2010-09-27 09:50:00,52.21,52.25,52.11,52.13,39600.0,29.2166,29.2389,29.1606,29.1718,39600.0
2010-09-27 10:00:00,52.12,52.2,52.11,52.18,24700.0,29.1662,29.211,29.1606,29.1998,24700.0
2010-09-27 10:10:00,52.18,52.2,52.05,52.08,32500.0,29.1998,29.211,29.127,29.1438,32500.0
2010-09-27 10:20:00,52.08,52.42,52.05,52.41,36500.0,29.1438,29.3341,29.127,29.3285,36500.0
2010-09-27 10:30:00,52.41,52.41,52.22,52.27,60900.0,29.3285,29.3285,29.2222,29.2501,60900.0
2010-09-27 10:40:00,52.24,52.42,52.24,52.33,27000.0,29.2334,29.3341,29.2334,29.2837,27000.0
2010-09-27 10:50:00,52.32,52.38,52.3,52.35,86600.0,29.2781,29.3117,29.2669,29.2949,86600.0
2010-09-27 11:00:00,52.35,52.35,52.15,52.15,39500.0,29.2949,29.2949,29.183,29.183,39500.0
2010-09-27 11:10:00,52.15,52.21,52.02,52.11,52200.0,29.183,29.2166,29.1102,29.1606,52200.0
2010-09-27 11:20:00,52.1,52.2,52.07,52.07,39300.0,29.155,29.211,29.1382,29.1382,39300.0
2010-09-27 11:30:00,52.07,52.11,51.95,52.04,92700.0,29.1382,29.1606,29.0711,29.1214,92700.0
2010-09-27 11:40:00,52.03,52.03,51.94,51.98,57300.0,29.1158,29.1158,29.0655,29.0879,57300.0
2010-09-27 11:50:00,51.98,52.07,51.97,52.05,82100.0,29.0879,29.1382,29.0823,29.127,82100.0
2010-09-27 12:00:00,52.05,52.12,52.05,52.08,37300.0,29.127,29.1662,29.127,29.1438,37300.0
2010-09-27 12:10:00,52.06,52.07,51.99,52.04,35300.0,29.1326,29.1382,29.0935,29.1214,35300.0
2010-09-27 12:20:00,52.05,52.05,51.95,52.0,34400.0,29.127,29.127,29.0711,29.099,34400.0
2010-09-27 12:30:00,51.99,51.99,51.92,51.94,26200.0,29.0935,29.0935,29.0543,29.0655,26200.0
2010-09-27 12:40:00,51.94,51.98,51.89,51.98,32900.0,29.0655,29.0879,29.0375,29.0879,32900.0
2010-09-27 12:50:00,51.98,51.99,51.94,51.96,16400.0,29.0879,29.0935,29.0655,29.0767,16400.0
2010-09-27 13:00:00,51.94,52.05,51.88,52.02,35600.0,29.0655,29.127,29.0319,29.1102,35600.0
2010-09-27 13:10:00,52.01,52.07,51.98,52.01,27600.0,29.1046,29.1382,29.0879,29.1046,27600.0
2010-09-27 13:20:00,52.0,52.09,51.98,52.09,23100.0,29.099,29.1494,29.0879,29.1494,23100.0
2010-09-27 13:30:00,52.08,52.15,52.07,52.14,15700.0,29.1438,29.183,29.1382,29.1774,15700.0
2010-09-27 13:40:00,52.15,52.34,52.14,52.33,52400.0,29.183,29.2893,29.1774,29.2837,52400.0
2010-09-27 13:50:00,52.33,52.4,52.33,52.36,27300.0,29.2837,29.3229,29.2837,29.3005,27300.0
2010-09-27 14:00:00,52.37,52.43,52.37,52.41,37300.0,29.3061,29.3397,29.3061,29.3285,37300.0
2010-09-27 14:10:00,52.4,52.4,52.3,52.36,31400.0,29.3229,29.3229,29.2669,29.3005,31400.0
2010-09-27 14:20:00,52.37,52.4,52.36,52.39,26600.0,29.3061,29.3229,29.3005,29.3173,26600.0
2010-09-27 14:30:00,52.4,52.42,52.35,52.37,21600.0,29.3229,29.3341,29.2949,29.3061,21600.0
2010-09-27 14:40:00,52.38,52.45,52.36,52.42,73400.0,29.3117,29.3509,29.3005,29.3341,73400.0
2010-09-27 14:50:00,52.42,52.45,52.35,52.36,42800.0,29.3341,29.3509,29.2949,29.3005,42800.0
2010-09-27 15:00:00,52.35,52.37,52.29,52.37,33100.0,29.2949,29.3061,29.2613,29.3061,33100.0
2010-09-27 15:10:00,52.37,52.38,52.35,52.38,24400.0,29.3061,29.3117,29.2949,29.3117,24400.0
2010-09-27 15:20:00,52.39,52.42,52.37,52.37,27300.0,29.3173,29.3341,29.3061,29.3061,27300.0
2010-09-27 15:30:00,52.37,52.38,52.26,52.27,48100.0,29.3061,29.3117,29.2445,29.2501,48100.0
2010-09-27 15:40:00,52.26,52.28,52.19,52.19,80200.0,29.2445,29.2557,29.2054,29.2054,80200.0
2010-09-27 15:50:00,52.19,52.19,52.05,52.14,92000.0,29.2054,29.2054,29.127,29.1774,92000.0
2010-09-28 09:30:00,52.3,52.3,51.74,51.8,83200.0,29.2669,29.2669,28.9536,28.9871,83200.0
2010-09-28 09:40:00,51.76,51.78,51.55,51.61,69500.0,28.9647,28.9759,28.8472,28.8808,69500.0
2010-09-28 09:50:00,51.59,51.67,51.52,51.54,50200.0,28.8696,28.9144,28.8304,28.8416,50200.0
2010-09-28 10:00:00,51.52,51.55,51.36,51.4,67700.0,28.8304,28.8472,28.7409,28.7633,67700.0
2010-09-28 10:10:00,51.4,51.66,51.38,51.64,42700.0,28.7633,28.9088,28.7521,28.8976,42700.0
2010-09-28 10:20:00,51.64,51.72,51.51,51.58,44500.0,28.8976,28.9424,28.8248,28.864,44500.0
2010-09-28 10:30:00,51.58,51.7,51.55,51.55,44900.0,28.864,28.9312,28.8472,28.8472,44900.0
2010-09-28 10:40:00,51.53,51.65,51.53,51.57,37500.0,28.836,28.9032,28.836,28.8584,37500.0
2010-09-28 10:50:00,51.58,51.71,51.56,51.67,29200.0,28.864,28.9368,28.8528,28.9144,29200.0
2010-09-28 11:00:00,51.67,51.74,51.64,51.65,19900.0,28.9144,28.9536,28.8976,28.9032,19900.0
2010-09-28 11:10:00,51.65,51.71,51.58,51.71,30900.0,28.9032,28.9368,28.864,28.9368,30900.0
2010-09-28 11:20:00,51.7,51.88,51.68,51.87,30700.0,28.9312,29.0319,28.92,29.0263,30700.0
2010-09-28 11:30:00,51.89,52.04,51.89,51.99,34600.0,29.0375,29.1214,29.0375,29.0935,34600.0
2010-09-28 11:40:00,51.99,52.04,51.91,51.96,23100.0,29.0935,29.1214,29.0487,29.0767,23100.0
2010-09-28 11:50:00,51.95,51.96,51.89,51.93,28000.0,29.0711,29.0767,29.0375,29.0599,28000.0
2010-09-28 12:00:00,51.94,51.95,51.85,51.88,14500.0,29.0655,29.0711,29.0151,29.0319,14500.0
2010-09-28 12:10:00,51.87,51.95,51.86,51.92,27200.0,29.0263,29.0711,29.0207,29.0543,27200.0
2010-09-28 12:20:00,51.92,52.01,51.9,51.93,38900.0,29.0543,29.1046,29.0431,29.0599,38900.0
2010-09-28 12:30:00,51.95,51.97,51.86,51.94,27800.0,29.0711,29.0823,29.0207,29.0655,27800.0
2010-09-28 12:40:00,51.94,52.03,51.91,51.95,17400.0,29.0655,29.1158,29.0487,29.0711,17400.0
2010-09-28 12:50:00,51.96,52.03,51.96,52.03,20800.0,29.0767,29.1158,29.0767,29.1158,20800.0
2010-09-28 13:00:00,52.03,52.09,51.83,51.91,31800.0,29.1158,29.1494,29.0039,29.0487,31800.0
2010-09-28 13:10:00,51.9,51.94,51.87,51.92,14500.0,29.0431,29.0655,29.0263,29.0543,14500.0
2010-09-28 13:20:00,51.92,51.94,51.88,51.93,20200.0,29.0543,29.0655,29.0319,29.0599,20200.0
2010-09-28 13:30:00,51.94,52.06,51.93,52.04,25200.0,29.0655,29.1326,29.0599,29.1214,25200.0
2010-09-28 13:40:00,52.03,52.06,51.96,52.02,38000.0,29.1158,29.1326,29.0767,29.1102,38000.0
2010-09-28 13:50:00,52.05,52.25,52.04,52.22,48800.0,29.127,29.2389,29.1214,29.2222,48800.0
2010-09-28 14:00:00,52.22,52.22,52.13,52.16,24800.0,29.2222,29.2222,29.1718,29.1886,24800.0
2010-09-28 14:10:00,52.16,52.22,52.13,52.15,25600.0,29.1886,29.2222,29.1718,29.183,25600.0
2010-09-28 14:20:00,52.17,52.18,51.95,51.96,19300.0,29.1942,29.1998,29.0711,29.0767,19300.0
2010-09-28 14:30:00,51.95,52.02,51.86,51.92,41000.0,29.0711,29.1102,29.0207,29.0543,41000.0
2010-09-28 14:40:00,51.92,51.94,51.71,51.79,47100.0,29.0543,29.0655,28.9368,28.9815,47100.0
2010-09-28 14:50:00,51.78,51.86,51.72,51.85,48400.0,28.9759,29.0207,28.9424,29.0151,48400.0
2010-09-28 15:00:00,51.84,51.98,51.82,51.97,26400.0,29.0095,29.0879,28.9983,29.0823,26400.0
2010-09-28 15:10:00,51.99,52.07,51.95,52.06,67900.0,29.0935,29.1382,29.0711,29.1326,67900.0
2010-09-28 15:20:00,52.05,52.07,51.99,52.01,17300.0,29.127,29.1382,29.0935,29.1046,17300.0
2010-09-28 15:30:00,52.02,52.26,52.01,52.26,72600.0,29.1102,29.2445,29.1046,29.2445,72600.0
2010-09-28 15:40:00,52.26,52.4,52.25,52.38,94300.0,29.2445,29.3229,29.2389,29.3117,94300.0
2010-09-28 15:50:00,52.37,52.47,52.37,52.41,261100.0,29.3061,29.3621,29.3061,29.3285,261100.0
2010-09-29 09:30:00,52.28,52.28,52.13,52.2,64900.0,29.2557,29.2557,29.1718,29.211,64900.0
2010-09-29 09:40:00,52.19,52.22,51.98,51.99,33600.0,29.2054,29.2222,29.0879,29.0935,33600.0
2010-09-29 09:50:00,51.99,52.01,51.89,51.97,54300.0,29.0935,29.1046,29.0375,29.0823,54300.0
2010-09-29 10:00:00,51.96,52.11,51.93,52.06,49800.0,29.0767,29.1606,29.0599,29.1326,49800.0
2010-09-29 10:10:00,52.06,52.06,51.83,51.83,48800.0,29.1326,29.1326,29.0039,29.0039,48800.0
2010-09-29 10:20:00,51.82,51.92,51.76,51.92,55800.0,28.9983,29.0543,28.9647,29.0543,55800.0
2010-09-29 10:30:00,51.92,51.95,51.83,51.87,41000.0,29.0543,29.0711,29.0039,29.0263,41000.0
2010-09-29 10:40:00,51.87,51.92,51.79,51.83,60400.0,29.0263,29.0543,28.9815,29.0039,60400.0
2010-09-29 10:50:00,51.83,51.85,51.75,51.85,95300.0,29.0039,29.0151,28.9591,29.0151,95300.0
2010-09-29 11:00:00,51.84,51.9,51.83,51.87,34600.0,29.0095,29.0431,29.0039,29.0263,34600.0
2010-09-29 11:10:00,51.87,51.88,51.77,51.82,48100.0,29.0263,29.0319,28.9703,28.9983,48100.0
2010-09-29 11:20:00,51.82,51.95,51.81,51.93,47100.0,28.9983,29.0711,28.9927,29.0599,47100.0
2010-09-29 11:30:00,51.93,52.06,51.9,52.05,54900.0,29.0599,29.1326,29.0431,29.127,54900.0
2010-09-29 11:40:00,52.05,52.11,52.0,52.03,59300.0,29.127,29.1606,29.099,29.1158,59300.0
2010-09-29 11:50:00,52.04,52.17,52.02,52.1,34800.0,29.1214,29.1942,29.1102,29.155,34800.0
2010-09-29 12:00:00,52.11,52.14,52.01,52.03,42800.0,29.1606,29.1774,29.1046,29.1158,42800.0
2010-09-29 12:10:00,52.03,52.06,51.99,52.03,42000.0,29.1158,29.1326,29.0935,29.1158,42000.0
2010-09-29 12:20:00,52.03,52.07,52.0,52.01,31900.0,29.1158,29.1382,29.099,29.1046,31900.0
2010-09-29 12:30:00,52.01,52.03,51.95,52.02,51400.0,29.1046,29.1158,29.0711,29.1102,51400.0
2010-09-29 12:40:00,52.02,52.02,51.96,52.0,38000.0,29.1102,29.1102,29.0767,29.099,38000.0
2010-09-29 12:50:00,52.0,52.12,51.99,52.06,20200.0,29.099,29.1662,29.0935,29.1326,20200.0
2010-09-29 13:00:00,52.06,52.07,51.98,52.0,36000.0,29.1326,29.1382,29.0879,29.099,36000.0
2010-09-29 13:10:00,52.0,52.06,51.98,51.99,26400.0,29.099,29.1326,29.0879,29.0935,26400.0
2010-09-29 13:20:00,51.99,52.0,51.93,51.93,31900.0,29.0935,29.099,29.0599,29.0599,31900.0
2010-09-29 13:30:00,51.93,51.98,51.91,51.96,31200.0,29.0599,29.0879,29.0487,29.0767,31200.0
2010-09-29 13:40:00,51.95,52.06,51.93,52.05,51700.0,29.0711,29.1326,29.0599,29.127,51700.0
2010-09-29 13:50:00,52.04,52.14,52.03,52.1,46200.0,29.1214,29.1774,29.1158,29.155,46200.0
2010-09-29 14:00:00,52.1,52.14,52.09,52.09,27500.0,29.155,29.1774,29.1494,29.1494,27500.0
2010-09-29 14:10:00,52.09,52.16,52.08,52.12,37000.0,29.1494,29.1886,29.1438,29.1662,37000.0
2010-09-29 14:20:00,52.12,52.13,52.01,52.02,39800.0,29.1662,29.1718,29.1046,29.1102,39800.0
2010-09-29 14:30:00,52.01,52.05,52.01,52.05,22000.0,29.1046,29.127,29.1046,29.127,22000.0
2010-09-29 14:40:00,52.06,52.17,52.06,52.08,55400.0,29.1326,29.1942,29.1326,29.1438,55400.0
2010-09-29 14:50:00,52.07,52.1,52.05,52.1,37000.0,29.1382,29.155,29.127,29.155,37000.0
2010-09-29 15:00:00,52.11,52.11,51.94,51.97,70900.0,29.1606,29.1606,29.0655,29.0823,70900.0
2010-09-29 15:10:00,51.97,51.98,51.84,51.91,93100.0,29.0823,29.0879,29.0095,29.0487,93100.0
2010-09-29 15:20:00,51.91,51.99,51.91,51.93,53300.0,29.0487,29.0935,29.0487,29.0599,53300.0
2010-09-29 15:30:00,51.94,51.95,51.84,51.91,77400.0,29.0655,29.0711,29.0095,29.0487,77400.0
2010-09-29 15:40:00,51.91,51.97,51.78,51.97,148900.0,29.0487,29.0823,28.9759,29.0823,148900.0
2010-09-29 15:50:00,51.97,51.97,51.88,51.94,88800.0,29.0823,29.0823,29.0319,29.0655,88800.0
2010-09-30 09:30:00,52.35,52.59,52.27,52.51,123400.0,29.2949,29.4292,29.2501,29.3844,123400.0
2010-09-30 09:40:00,52.51,52.82,52.51,52.77,138300.0,29.3844,29.5579,29.3844,29.5299,138300.0
2010-09-30 09:50:00,52.78,52.79,52.65,52.67,70900.0,29.5355,29.5411,29.4628,29.474,70900.0
2010-09-30 10:00:00,52.69,52.69,52.55,52.56,125300.0,29.4852,29.4852,29.4068,29.4124,125300.0
2010-09-30 10:10:00,52.57,52.57,52.37,52.38,68300.0,29.418,29.418,29.3061,29.3117,68300.0
2010-09-30 10:20:00,52.38,52.49,52.38,52.45,47400.0,29.3117,29.3733,29.3117,29.3509,47400.0
2010-09-30 10:30:00,52.45,52.54,52.44,52.44,49500.0,29.3509,29.4012,29.3453,29.3453,49500.0
2010-09-30 10:40:00,52.45,52.54,52.39,52.42,43200.0,29.3509,29.4012,29.3173,29.3341,43200.0
2010-09-30 10:50:00,52.42,52.49,52.34,52.35,42200.0,29.3341,29.3733,29.2893,29.2949,42200.0
2010-09-30 11:00:00,52.34,52.36,52.25,52.26,82600.0,29.2893,29.3005,29.2389,29.2445,82600.0
2010-09-30 11:10:00,52.25,52.29,52.18,52.24,134700.0,29.2389,29.2613,29.1998,29.2334,134700.0
2010-09-30 11:20:00,52.24,52.26,51.97,52.05,100100.0,29.2334,29.2445,29.0823,29.127,100100.0
2010-09-30 11:30:00,52.04,52.08,51.87,51.91,76900.0,29.1214,29.1438,29.0263,29.0487,76900.0
2010-09-30 11:40:00,51.91,51.97,51.89,51.96,42000.0,29.0487,29.0823,29.0375,29.0767,42000.0
2010-09-30 11:50:00,51.97,51.97,51.84,51.96,87500.0,29.0823,29.0823,29.0095,29.0767,87500.0
2010-09-30 12:00:00,51.95,51.97,51.7,51.74,78900.0,29.0711,29.0823,28.9312,28.9536,78900.0
2010-09-30 12:10:00,51.75,51.87,51.68,51.87,49100.0,28.9591,29.0263,28.92,29.0263,49100.0
2010-09-30 12:20:00,51.87,51.9,51.82,51.82,45100.0,29.0263,29.0431,28.9983,28.9983,45100.0
2010-09-30 12:30:00,51.81,52.05,51.8,52.02,41700.0,28.9927,29.127,28.9871,29.1102,41700.0
2010-09-30 12:40:00,52.02,52.22,52.02,52.21,28800.0,29.1102,29.2222,29.1102,29.2166,28800.0
2010-09-30 12:50:00,52.22,52.37,52.21,52.37,38300.0,29.2222,29.3061,29.2166,29.3061,38300.0
2010-09-30 13:00:00,52.38,52.4,52.31,52.4,18400.0,29.3117,29.3229,29.2725,29.3229,18400.0
2010-09-30 13:10:00,52.41,52.46,52.37,52.37,33400.0,29.3285,29.3565,29.3061,29.3061,33400.0
2010-09-30 13:20:00,52.39,52.39,52.25,52.34,29000.0,29.3173,29.3173,29.2389,29.2893,29000.0
2010-09-30 13:30:00,52.33,52.33,52.21,52.21,18100.0,29.2837,29.2837,29.2166,29.2166,18100.0
2010-09-30 13:40:00,52.2,52.21,52.13,52.14,38400.0,29.211,29.2166,29.1718,29.1774,38400.0
2010-09-30 13:50:00,52.12,52.14,52.09,52.13,19500.0,29.1662,29.1774,29.1494,29.1718,19500.0
2010-09-30 14:00:00,52.14,52.14,52.05,52.05,32000.0,29.1774,29.1774,29.127,29.127,32000.0
2010-09-30 14:10:00,52.04,52.04,51.93,51.96,49900.0,29.1214,29.1214,29.0599,29.0767,49900.0
2010-09-30 14:20:00,51.96,51.99,51.92,51.94,31400.0,29.0767,29.0935,29.0543,29.0655,31400.0
2010-09-30 14:30:00,51.93,51.99,51.91,51.95,48900.0,29.0599,29.0935,29.0487,29.0711,48900.0
2010-09-30 14:40:00,51.95,52.02,51.95,51.99,52700.0,29.0711,29.1102,29.0711,29.0935,52700.0
2010-09-30 14:50:00,51.99,52.01,51.88,51.88,78800.0,29.0935,29.1046,29.0319,29.0319,78800.0
2010-09-30 15:00:00,51.88,52.08,51.83,52.08,55700.0,29.0319,29.1438,29.0039,29.1438,55700.0
2010-09-30 15:10:00,52.06,52.06,51.89,52.0,62900.0,29.1326,29.1326,29.0375,29.099,62900.0
2010-09-30 15:20:00,52.0,52.13,51.99,52.13,53800.0,29.099,29.1718,29.0935,29.1718,53800.0
2010-09-30 15:30:00,52.14,52.16,51.94,51.96,60500.0,29.1774,29.1886,29.0655,29.0767,60500.0
2010-09-30 15:40:00,51.97,52.05,51.95,52.01,144900.0,29.0823,29.127,29.0711,29.1046,144900.0
2010-09-30 15:50:00,52.02,52.11,52.01,52.07,315300.0,29.1102,29.1606,29.1046,29.1382,315300.0
2010-10-01 09:30:00,52.39,52.6,52.12,52.17,142300.0,29.3173,29.4348,29.1662,29.1942,142300.0
2010-10-01 09:40:00,52.2,52.3,52.09,52.28,84100.0,29.211,29.2669,29.1494,29.2557,84100.0
2010-10-01 09:50:00,52.29,52.34,52.18,52.22,48300.0,29.2613,29.2893,29.1998,29.2222,48300.0
2010-10-01 10:00:00,52.2,52.29,52.0,52.16,170600.0,29.211,29.2613,29.099,29.1886,170600.0
2010-10-01 10:10:00,52.14,52.25,52.13,52.14,75500.0,29.1774,29.2389,29.1718,29.1774,75500.0
2010-10-01 10:20:00,52.14,52.14,51.84,51.95,75300.0,29.1774,29.1774,29.0095,29.0711,75300.0
2010-10-01 10:30:00,51.92,52.03,51.81,51.9,71800.0,29.0543,29.1158,28.9927,29.0431,71800.0
2010-10-01 10:40:00,51.89,51.92,51.84,51.88,32100.0,29.0375,29.0543,29.0095,29.0319,32100.0
2010-10-01 10:50:00,51.86,51.88,51.81,51.82,26100.0,29.0207,29.0319,28.9927,28.9983,26100.0
2010-10-01 11:00:00,51.83,51.91,51.77,51.85,55400.0,29.0039,29.0487,28.9703,29.0151,55400.0
2010-10-01 11:10:00,51.84,51.84,51.7,51.71,40300.0,29.0095,29.0095,28.9312,28.9368,40300.0
2010-10-01 11:20:00,51.74,51.79,51.69,51.74,38200.0,28.9536,28.9815,28.9256,28.9536,38200.0
2010-10-01 11:30:00,51.73,51.84,51.7,51.78,125300.0,28.948,29.0095,28.9312,28.9759,125300.0
2010-10-01 11:40:00,51.77,51.85,51.74,51.77,38500.0,28.9703,29.0151,28.9536,28.9703,38500.0
2010-10-01 11:50:00,51.76,51.85,51.76,51.8,17100.0,28.9647,29.0151,28.9647,28.9871,17100.0
2010-10-01 12:00:00,51.8,51.89,51.77,51.89,19900.0,28.9871,29.0375,28.9703,29.0375,19900.0
2010-10-01 12:10:00,51.88,51.9,51.84,51.87,17200.0,29.0319,29.0431,29.0095,29.0263,17200.0
2010-10-01 12:20:00,51.87,51.91,51.84,51.89,35400.0,29.0263,29.0487,29.0095,29.0375,35400.0
2010-10-01 12:30:00,51.9,51.9,51.85,51.86,33100.0,29.0431,29.0431,29.0151,29.0207,33100.0
2010-10-01 12:40:00,51.86,51.89,51.81,51.83,32500.0,29.0207,29.0375,28.9927,29.0039,32500.0
2010-10-01 12:50:00,51.83,51.88,51.82,51.88,37800.0,29.0039,29.0319,28.9983,29.0319,37800.0
2010-10-01 13:00:00,51.87,51.99,51.86,51.97,24800.0,29.0263,29.0935,29.0207,29.0823,24800.0
2010-10-01 13:10:00,51.97,52.15,51.97,52.13,25600.0,29.0823,29.183,29.0823,29.1718,25600.0
2010-10-01 13:20:00,52.12,52.14,52.08,52.08,18700.0,29.1662,29.1774,29.1438,29.1438,18700.0
2010-10-01 13:30:00,52.1,52.11,52.02,52.03,21200.0,29.155,29.1606,29.1102,29.1158,21200.0
2010-10-01 13:40:00,52.02,52.04,51.98,52.04,16800.0,29.1102,29.1214,29.0879,29.1214,16800.0
2010-10-01 13:50:00,52.04,52.08,52.0,52.08,25600.0,29.1214,29.1438,29.099,29.1438,25600.0
2010-10-01 14:00:00,52.1,52.2,52.1,52.15,28300.0,29.155,29.211,29.155,29.183,28300.0
2010-10-01 14:10:00,52.16,52.21,52.14,52.16,34900.0,29.1886,29.2166,29.1774,29.1886,34900.0
2010-10-01 14:20:00,52.17,52.21,52.11,52.19,17500.0,29.1942,29.2166,29.1606,29.2054,17500.0
2010-10-01 14:30:00,52.21,52.3,52.2,52.27,25100.0,29.2166,29.2669,29.211,29.2501,25100.0
2010-10-01 14:40:00,52.27,52.34,52.25,52.34,32500.0,29.2501,29.2893,29.2389,29.2893,32500.0
2010-10-01 14:50:00,52.35,52.39,52.33,52.37,22000.0,29.2949,29.3173,29.2837,29.3061,22000.0
2010-10-01 15:00:00,52.38,52.4,52.34,52.38,37700.0,29.3117,29.3229,29.2893,29.3117,37700.0
2010-10-01 15:10:00,52.39,52.45,52.32,52.42,44900.0,29.3173,29.3509,29.2781,29.3341,44900.0
2010-10-01 15:20:00,52.41,52.45,52.32,52.33,34300.0,29.3285,29.3509,29.2781,29.2837,34300.0
2010-10-01 15:30:00,52.32,52.38,52.3,52.33,60200.0,29.2781,29.3117,29.2669,29.2837,60200.0
2010-10-01 15:40:00,52.33,52.42,52.31,52.37,68800.0,29.2837,29.3341,29.2725,29.3061,68800.0
2010-10-01 15:50:00,52.37,52.4,52.33,52.37,64900.0,29.3061,29.3229,29.2837,29.3061,64900.0
2010-10-04 09:30:00,52.25,52.65,52.22,52.58,81200.0,29.2389,29.4628,29.2222,29.4236,81200.0
2010-10-04 09:40:00,52.57,52.67,52.53,52.59,54900.0,29.418,29.474,29.3956,29.4292,54900.0
2010-10-04 09:50:00,52.59,52.62,52.38,52.44,54800.0,29.4292,29.446,29.3117,29.3453,54800.0
2010-10-04 10:00:00,52.44,52.55,52.3,52.45,61500.0,29.3453,29.4068,29.2669,29.3509,61500.0
2010-10-04 10:10:00,52.45,52.53,52.42,52.46,37600.0,29.3509,29.3956,29.3341,29.3565,37600.0
2010-10-04 10:20:00,52.46,52.57,52.41,52.52,40800.0,29.3565,29.418,29.3285,29.39,40800.0
2010-10-04 10:30:00,52.53,52.61,52.46,52.53,23600.0,29.3956,29.4404,29.3565,29.3956,23600.0
2010-10-04 10:40:00,52.53,52.55,52.42,52.44,43700.0,29.3956,29.4068,29.3341,29.3453,43700.0
2010-10-04 10:50:00,52.43,52.46,52.4,52.44,14900.0,29.3397,29.3565,29.3229,29.3453,14900.0
2010-10-04 11:00:00,52.42,52.45,52.31,52.35,25500.0,29.3341,29.3509,29.2725,29.2949,25500.0
2010-10-04 11:10:00,52.36,52.43,52.32,52.42,46000.0,29.3005,29.3397,29.2781,29.3341,46000.0
2010-10-04 11:20:00,52.42,52.42,52.22,52.32,28000.0,29.3341,29.3341,29.2222,29.2781,28000.0
2010-10-04 11:30:00,52.3,52.44,52.26,52.41,21700.0,29.2669,29.3453,29.2445,29.3285,21700.0
2010-10-04 11:40:00,52.42,52.47,52.39,52.47,21100.0,29.3341,29.3621,29.3173,29.3621,21100.0
2010-10-04 11:50:00,52.47,52.47,52.2,52.21,33000.0,29.3621,29.3621,29.211,29.2166,33000.0
2010-10-04 12:00:00,52.19,52.26,52.15,52.23,40100.0,29.2054,29.2445,29.183,29.2278,40100.0
2010-10-04 12:10:00,52.23,52.28,52.16,52.27,30300.0,29.2278,29.2557,29.1886,29.2501,30300.0
2010-10-04 12:20:00,52.27,52.31,52.24,52.27,32500.0,29.2501,29.2725,29.2334,29.2501,32500.0
2010-10-04 12:30:00,52.28,52.44,52.26,52.31,3185200.0,29.2557,29.3453,29.2445,29.2725,3185200.0
2010-10-04 12:40:00,52.34,52.4,52.26,52.38,29900.0,29.2893,29.3229,29.2445,29.3117,29900.0
2010-10-04 12:50:00,52.39,52.5,52.39,52.5,13600.0,29.3173,29.3788,29.3173,29.3788,13600.0
2010-10-04 13:00:00,52.51,52.57,52.49,52.51,29200.0,29.3844,29.418,29.3733,29.3844,29200.0
2010-10-04 13:10:00,52.51,52.53,52.45,52.49,14900.0,29.3844,29.3956,29.3509,29.3733,14900.0
2010-10-04 13:20:00,52.48,52.57,52.48,52.53,19600.0,29.3677,29.418,29.3677,29.3956,19600.0
2010-10-04 13:30:00,52.54,52.58,52.45,52.54,30000.0,29.4012,29.4236,29.3509,29.4012,30000.0
2010-10-04 13:40:00,52.56,52.63,52.54,52.6,21400.0,29.4124,29.4516,29.4012,29.4348,21400.0
2010-10-04 13:50:00,52.59,52.67,52.56,52.67,17400.0,29.4292,29.474,29.4124,29.474,17400.0
2010-10-04 14:00:00,52.67,52.67,52.56,52.64,19000.0,29.474,29.474,29.4124,29.4572,19000.0
2010-10-04 14:10:00,52.64,52.68,52.54,52.54,29600.0,29.4572,29.4796,29.4012,29.4012,29600.0
2010-10-04 14:20:00,52.54,52.62,52.51,52.62,26100.0,29.4012,29.446,29.3844,29.446,26100.0
2010-10-04 14:30:00,52.58,52.71,52.57,52.67,55800.0,29.4236,29.4964,29.418,29.474,55800.0
2010-10-04 14:40:00,52.67,52.7,52.6,52.6,33100.0,29.474,29.4908,29.4348,29.4348,33100.0
2010-10-04 14:50:00,52.62,52.65,52.59,52.61,31000.0,29.446,29.4628,29.4292,29.4404,31000.0
2010-10-04 15:00:00,52.59,52.78,52.58,52.72,44500.0,29.4292,29.5355,29.4236,29.502,44500.0
2010-10-04 15:10:00,52.71,52.75,52.61,52.7,561400.0,29.4964,29.5187,29.4404,29.4908,561400.0
2010-10-04 15:20:00,52.7,52.73,52.64,52.69,136100.0,29.4908,29.5076,29.4572,29.4852,136100.0
2010-10-04 15:30:00,52.69,52.74,52.63,52.65,72600.0,29.4852,29.5132,29.4516,29.4628,72600.0
2010-10-04 15:40:00,52.66,52.77,52.66,52.75,62000.0,29.4684,29.5299,29.4684,29.5187,62000.0
2010-10-04 15:50:00,52.75,52.81,52.73,52.79,71300.0,29.5187,29.5523,29.5076,29.5411,71300.0
2010-10-05 09:30:00,53.11,53.4,52.89,52.89,128600.0,29.7202,29.8825,29.5971,29.5971,128600.0
2010-10-05 09:40:00,52.89,53.19,52.82,53.16,42400.0,29.5971,29.765,29.5579,29.7482,42400.0
2010-10-05 09:50:00,53.14,53.23,53.03,53.17,55200.0,29.737,29.7874,29.6754,29.7538,55200.0
2010-10-05 10:00:00,53.16,53.23,52.96,53.04,80100.0,29.7482,29.7874,29.6363,29.681,80100.0
2010-10-05 10:10:00,53.06,53.19,53.06,53.16,43400.0,29.6922,29.765,29.6922,29.7482,43400.0
2010-10-05 10:20:00,53.16,53.25,53.07,53.21,65100.0,29.7482,29.7985,29.6978,29.7762,65100.0
2010-10-05 10:30:00,53.23,53.32,53.21,53.25,53600.0,29.7874,29.8377,29.7762,29.7985,53600.0
2010-10-05 10:40:00,53.26,53.34,53.24,53.28,80100.0,29.8041,29.8489,29.7929,29.8153,80100.0
2010-10-05 10:50:00,53.27,53.3,53.22,53.24,67000.0,29.8097,29.8265,29.7818,29.7929,67000.0
2010-10-05 11:00:00,53.24,53.4,53.22,53.35,73400.0,29.7929,29.8825,29.7818,29.8545,73400.0
2010-10-05 11:10:00,53.35,53.41,53.32,53.39,59100.0,29.8545,29.8881,29.8377,29.8769,59100.0
2010-10-05 11:20:00,53.38,53.45,53.35,53.41,38300.0,29.8713,29.9105,29.8545,29.8881,38300.0
2010-10-05 11:30:00,53.4,53.56,53.4,53.56,64800.0,29.8825,29.972,29.8825,29.972,64800.0
2010-10-05 11:40:00,53.55,53.62,53.45,53.5,37600.0,29.9664,30.0056,29.9105,29.9384,37600.0
2010-10-05 11:50:00,53.5,53.58,53.43,53.43,27400.0,29.9384,29.9832,29.8993,29.8993,27400.0
2010-10-05 12:00:00,53.44,53.51,53.39,53.4,90300.0,29.9049,29.944,29.8769,29.8825,90300.0
2010-10-05 12:10:00,53.42,53.49,53.42,53.45,17200.0,29.8937,29.9328,29.8937,29.9105,17200.0
2010-10-05 12:20:00,53.44,53.49,53.39,53.49,15100.0,29.9049,29.9328,29.8769,29.9328,15100.0
2010-10-05 12:30:00,53.5,53.56,53.44,53.54,33700.0,29.9384,29.972,29.9049,29.9608,33700.0
2010-10-05 12:40:00,53.53,53.58,53.51,53.55,26600.0,29.9552,29.9832,29.944,29.9664,26600.0
2010-10-05 12:50:00,53.56,53.63,53.54,53.61,35800.0,29.972,30.0112,29.9608,30.0,35800.0
2010-10-05 13:00:00,53.64,53.69,53.57,53.63,39200.0,30.0168,30.0448,29.9776,30.0112,39200.0
2010-10-05 13:10:00,53.61,53.7,53.61,53.67,18200.0,30.0,30.0504,30.0,30.0336,18200.0
2010-10-05 13:20:00,53.67,53.71,53.59,53.62,40000.0,30.0336,30.056,29.9888,30.0056,40000.0
2010-10-05 13:30:00,53.63,53.67,53.57,53.65,14100.0,30.0112,30.0336,29.9776,30.0224,14100.0
2010-10-05 13:40:00,53.66,53.69,53.6,53.61,20500.0,30.028,30.0448,29.9944,30.0,20500.0
2010-10-05 13:50:00,53.64,53.68,53.63,53.63,21800.0,30.0168,30.0392,30.0112,30.0112,21800.0
2010-10-05 14:00:00,53.64,53.71,53.64,53.7,24900.0,30.0168,30.056,30.0168,30.0504,24900.0
2010-10-05 14:10:00,53.7,53.72,53.66,53.7,15000.0,30.0504,30.0616,30.028,30.0504,15000.0
2010-10-05 14:20:00,53.69,53.7,53.66,53.67,23000.0,30.0448,30.0504,30.028,30.0336,23000.0
2010-10-05 14:30:00,53.67,53.74,53.64,53.65,50400.0,30.0336,30.0727,30.0168,30.0224,50400.0
2010-10-05 14:40:00,53.66,53.71,53.65,53.69,15300.0,30.028,30.056,30.0224,30.0448,15300.0
2010-10-05 14:50:00,53.7,53.7,53.6,53.64,27400.0,30.0504,30.0504,29.9944,30.0168,27400.0
2010-10-05 15:00:00,53.67,53.7,53.64,53.68,43800.0,30.0336,30.0504,30.0168,30.0392,43800.0
2010-10-05 15:10:00,53.68,53.72,53.66,53.71,40600.0,30.0392,30.0616,30.028,30.056,40600.0
2010-10-05 15:20:00,53.71,53.75,53.69,53.71,46000.0,30.056,30.0783,30.0448,30.056,46000.0
2010-10-05 15:30:00,53.72,53.79,53.69,53.78,165900.0,30.0616,30.1007,30.0448,30.0951,165900.0
2010-10-05 15:40:00,53.78,53.84,53.74,53.82,103200.0,30.0951,30.1287,30.0727,30.1175,103200.0
2010-10-05 15:50:00,53.82,53.83,53.66,53.66,149400.0,30.1175,30.1231,30.028,30.028,149400.0
2010-10-06 09:30:00,53.46,53.6,53.35,53.38,121300.0,29.9161,29.9944,29.8545,29.8713,121300.0
2010-10-06 09:40:00,53.38,53.42,53.26,53.35,71400.0,29.8713,29.8937,29.8041,29.8545,71400.0
2010-10-06 09:50:00,53.35,53.39,53.29,53.39,64200.0,29.8545,29.8769,29.8209,29.8769,64200.0
2010-10-06 10:00:00,53.39,53.52,53.38,53.4,98000.0,29.8769,29.9496,29.8713,29.8825,98000.0
2010-10-06 10:10:00,53.4,53.4,53.27,53.29,57200.0,29.8825,29.8825,29.8097,29.8209,57200.0
2010-10-06 10:20:00,53.29,53.46,53.27,53.46,63300.0,29.8209,29.9161,29.8097,29.9161,63300.0
2010-10-06 10:30:00,53.45,53.49,53.33,53.38,108200.0,29.9105,29.9328,29.8433,29.8713,108200.0
2010-10-06 10:40:00,53.38,53.48,53.37,53.39,48600.0,29.8713,29.9273,29.8657,29.8769,48600.0
2010-10-06 10:50:00,53.39,53.43,53.34,53.42,57200.0,29.8769,29.8993,29.8489,29.8937,57200.0
2010-10-06 11:00:00,53.42,53.44,53.37,53.4,43700.0,29.8937,29.9049,29.8657,29.8825,43700.0
2010-10-06 11:10:00,53.42,53.42,53.28,53.3,30300.0,29.8937,29.8937,29.8153,29.8265,30300.0
2010-10-06 11:20:00,53.29,53.4,53.29,53.38,32600.0,29.8209,29.8825,29.8209,29.8713,32600.0
2010-10-06 11:30:00,53.37,53.42,53.37,53.42,32800.0,29.8657,29.8937,29.8657,29.8937,32800.0
2010-10-06 11:40:00,53.4,53.42,53.36,53.41,26100.0,29.8825,29.8937,29.8601,29.8881,26100.0
2010-10-06 11:50:00,53.41,53.44,53.37,53.37,24900.0,29.8881,29.9049,29.8657,29.8657,24900.0
2010-10-06 12:00:00,53.38,53.44,53.36,53.43,28200.0,29.8713,29.9049,29.8601,29.8993,28200.0
2010-10-06 12:10:00,53.41,53.41,53.35,53.35,13300.0,29.8881,29.8881,29.8545,29.8545,13300.0
2010-10-06 12:20:00,53.36,53.41,53.35,53.38,33400.0,29.8601,29.8881,29.8545,29.8713,33400.0
2010-10-06 12:30:00,53.37,53.37,53.33,53.34,24300.0,29.8657,29.8657,29.8433,29.8489,24300.0
2010-10-06 12:40:00,53.32,53.39,53.32,53.36,17300.0,29.8377,29.8769,29.8377,29.8601,17300.0
2010-10-06 12:50:00,53.34,53.35,53.25,53.3,34700.0,29.8489,29.8545,29.7985,29.8265,34700.0
2010-10-06 13:00:00,53.29,53.29,53.16,53.17,56300.0,29.8209,29.8209,29.7482,29.7538,56300.0
2010-10-06 13:10:00,53.18,53.19,53.13,53.15,34000.0,29.7594,29.765,29.7314,29.7426,34000.0
2010-10-06 13:20:00,53.15,53.21,53.09,53.2,123300.0,29.7426,29.7762,29.709,29.7706,123300.0
2010-10-06 13:30:00,53.21,53.22,53.17,53.2,23700.0,29.7762,29.7818,29.7538,29.7706,23700.0
2010-10-06 13:40:00,53.2,53.22,53.16,53.21,26200.0,29.7706,29.7818,29.7482,29.7762,26200.0
2010-10-06 13:50:00,53.21,53.25,53.15,53.24,58200.0,29.7762,29.7985,29.7426,29.7929,58200.0
2010-10-06 14:00:00,53.25,53.31,53.23,53.23,45600.0,29.7985,29.8321,29.7874,29.7874,45600.0
2010-10-06 14:10:00,53.22,53.26,53.17,53.21,37800.0,29.7818,29.8041,29.7538,29.7762,37800.0
2010-10-06 14:20:00,53.2,53.27,53.18,53.27,30000.0,29.7706,29.8097,29.7594,29.8097,30000.0
2010-10-06 14:30:00,53.26,53.35,53.26,53.31,45400.0,29.8041,29.8545,29.8041,29.8321,45400.0
2010-10-06 14:40:00,53.31,53.32,53.26,53.3,29900.0,29.8321,29.8377,29.8041,29.8265,29900.0
2010-10-06 14:50:00,53.3,53.31,53.27,53.28,29000.0,29.8265,29.8321,29.8097,29.8153,29000.0
2010-10-06 15:00:00,53.29,53.33,53.27,53.29,43300.0,29.8209,29.8433,29.8097,29.8209,43300.0
2010-10-06 15:10:00,53.29,53.34,53.27,53.3,41700.0,29.8209,29.8489,29.8097,29.8265,41700.0
2010-10-06 15:20:00,53.29,53.34,53.28,53.32,38500.0,29.8209,29.8489,29.8153,29.8377,38500.0
2010-10-06 15:30:00,53.31,53.31,53.22,53.31,69500.0,29.8321,29.8321,29.7818,29.8321,69500.0
2010-10-06 15:40:00,53.3,53.39,53.3,53.36,95900.0,29.8265,29.8769,29.8265,29.8601,95900.0
2010-10-06 15:50:00,53.37,53.44,53.36,53.44,66600.0,29.8657,29.9049,29.8601,29.9049,66600.0
2010-10-07 09:30:00,53.6,53.8,53.58,53.75,97400.0,29.9944,30.1063,29.9832,30.0783,97400.0
2010-10-07 09:40:00,53.74,53.89,53.65,53.69,73500.0,30.0727,30.1567,30.0224,30.0448,73500.0
2010-10-07 09:50:00,53.67,53.78,53.61,53.64,68100.0,30.0336,30.0951,30.0,30.0168,68100.0
2010-10-07 10:00:00,53.63,53.75,53.57,53.73,40200.0,30.0112,30.0783,29.9776,30.0672,40200.0
2010-10-07 10:10:00,53.71,53.75,53.58,53.7,21900.0,30.056,30.0783,29.9832,30.0504,21900.0
2010-10-07 10:20:00,53.74,53.79,53.73,53.79,22400.0,30.0727,30.1007,30.0672,30.1007,22400.0
2010-10-07 10:30:00,53.79,53.86,53.76,53.77,16100.0,30.1007,30.1399,30.0839,30.0895,16100.0
2010-10-07 10:40:00,53.75,53.75,53.63,53.66,43700.0,30.0783,30.0783,30.0112,30.028,43700.0
2010-10-07 10:50:00,53.67,53.69,53.57,53.61,14300.0,30.0336,30.0448,29.9776,30.0,14300.0
2010-10-07 11:00:00,53.62,53.65,53.53,53.56,26000.0,30.0056,30.0224,29.9552,29.972,26000.0
2010-10-07 11:10:00,53.52,53.63,53.48,53.52,31600.0,29.9496,30.0112,29.9273,29.9496,31600.0
2010-10-07 11:20:00,53.54,53.65,53.54,53.59,20900.0,29.9608,30.0224,29.9608,29.9888,20900.0
2010-10-07 11:30:00,53.59,53.69,53.56,53.56,23600.0,29.9888,30.0448,29.972,29.972,23600.0
2010-10-07 11:40:00,53.56,53.61,53.55,53.55,20300.0,29.972,30.0,29.9664,29.9664,20300.0
2010-10-07 11:50:00,53.56,53.65,53.53,53.63,21700.0,29.972,30.0224,29.9552,30.0112,21700.0
2010-10-07 12:00:00,53.64,53.66,53.54,53.59,14900.0,30.0168,30.028,29.9608,29.9888,14900.0
2010-10-07 12:10:00,53.59,53.62,53.55,53.55,17800.0,29.9888,30.0056,29.9664,29.9664,17800.0
2010-10-07 12:20:00,53.56,53.57,53.46,53.48,29500.0,29.972,29.9776,29.9161,29.9273,29500.0
2010-10-07 12:30:00,53.47,53.47,53.26,53.35,40500.0,29.9217,29.9217,29.8041,29.8545,40500.0
2010-10-07 12:40:00,53.33,53.48,53.29,53.45,37300.0,29.8433,29.9273,29.8209,29.9105,37300.0
2010-10-07 12:50:00,53.44,53.5,53.43,53.45,15900.0,29.9049,29.9384,29.8993,29.9105,15900.0
2010-10-07 13:00:00,53.44,53.49,53.39,53.49,24600.0,29.9049,29.9328,29.8769,29.9328,24600.0
2010-10-07 13:10:00,53.48,53.51,53.44,53.46,23300.0,29.9273,29.944,29.9049,29.9161,23300.0
2010-10-07 13:20:00,53.46,53.5,53.44,53.46,9900.0,29.9161,29.9384,29.9049,29.9161,9900.0
2010-10-07 13:30:00,53.45,53.46,53.31,53.36,12500.0,29.9105,29.9161,29.8321,29.8601,12500.0
2010-10-07 13:40:00,53.37,53.45,53.36,53.42,20000.0,29.8657,29.9105,29.8601,29.8937,20000.0
2010-10-07 13:50:00,53.4,53.58,53.4,53.54,18100.0,29.8825,29.9832,29.8825,29.9608,18100.0
2010-10-07 14:00:00,53.53,53.57,53.48,53.52,27800.0,29.9552,29.9776,29.9273,29.9496,27800.0
2010-10-07 14:10:00,53.53,53.58,53.5,53.53,16600.0,29.9552,29.9832,29.9384,29.9552,16600.0
2010-10-07 14:20:00,53.54,53.57,53.51,53.51,9100.0,29.9608,29.9776,29.944,29.944,9100.0
2010-10-07 14:30:00,53.51,53.54,53.5,53.53,11800.0,29.944,29.9608,29.9384,29.9552,11800.0
2010-10-07 14:40:00,53.53,53.53,53.46,53.46,9100.0,29.9552,29.9552,29.9161,29.9161,9100.0
2010-10-07 14:50:00,53.46,53.52,53.44,53.51,31100.0,29.9161,29.9496,29.9049,29.944,31100.0
2010-10-07 15:00:00,53.52,53.57,53.51,53.55,65900.0,29.9496,29.9776,29.944,29.9664,65900.0
2010-10-07 15:10:00,53.55,53.55,53.48,53.5,31400.0,29.9664,29.9664,29.9273,29.9384,31400.0
2010-10-07 15:20:00,53.49,53.53,53.48,53.49,25900.0,29.9328,29.9552,29.9273,29.9328,25900.0
2010-10-07 15:30:00,53.49,53.56,53.45,53.56,34000.0,29.9328,29.972,29.9105,29.972,34000.0
2010-10-07 15:40:00,53.57,53.6,53.51,53.52,51200.0,29.9776,29.9944,29.944,29.9496,51200.0
2010-10-07 15:50:00,53.52,53.55,53.45,53.53,99000.0,29.9496,29.9664,29.9105,29.9552,99000.0
2010-10-08 09:30:00,53.55,53.64,53.34,53.44,59700.0,29.9664,30.0168,29.8489,29.9049,59700.0
2010-10-08 09:40:00,53.42,53.47,53.26,53.3,42500.0,29.8937,29.9217,29.8041,29.8265,42500.0
2010-10-08 09:50:00,53.29,53.48,53.28,53.47,27900.0,29.8209,29.9273,29.8153,29.9217,27900.0
2010-10-08 10:00:00,53.48,53.59,53.38,53.39,43600.0,29.9273,29.9888,29.8713,29.8769,43600.0
2010-10-08 10:10:00,53.37,53.49,53.37,53.4,18900.0,29.8657,29.9328,29.8657,29.8825,18900.0
2010-10-08 10:20:00,53.39,53.44,53.27,53.29,22600.0,29.8769,29.9049,29.8097,29.8209,22600.0
2010-10-08 10:30:00,53.27,53.31,53.25,53.3,14200.0,29.8097,29.8321,29.7985,29.8265,14200.0
2010-10-08 10:40:00,53.29,53.37,53.29,53.29,50700.0,29.8209,29.8657,29.8209,29.8209,50700.0
2010-10-08 10:50:00,53.29,53.4,53.25,53.37,37400.0,29.8209,29.8825,29.7985,29.8657,37400.0
2010-10-08 11:00:00,53.38,53.43,53.28,53.28,36800.0,29.8713,29.8993,29.8153,29.8153,36800.0
2010-10-08 11:10:00,53.28,53.32,53.24,53.3,20300.0,29.8153,29.8377,29.7929,29.8265,20300.0
2010-10-08 11:20:00,53.31,53.43,53.3,53.42,51500.0,29.8321,29.8993,29.8265,29.8937,51500.0
2010-10-08 11:30:00,53.43,53.59,53.42,53.43,43400.0,29.8993,29.9888,29.8937,29.8993,43400.0
2010-10-08 11:40:00,53.44,53.51,53.44,53.5,9700.0,29.9049,29.944,29.9049,29.9384,9700.0
2010-10-08 11:50:00,53.5,53.57,53.5,53.55,12700.0,29.9384,29.9776,29.9384,29.9664,12700.0
2010-10-08 12:00:00,53.56,53.58,53.47,53.5,16300.0,29.972,29.9832,29.9217,29.9384,16300.0
2010-10-08 12:10:00,53.5,53.58,53.49,53.56,21000.0,29.9384,29.9832,29.9328,29.972,21000.0
2010-10-08 12:20:00,53.57,53.59,53.49,53.51,16300.0,29.9776,29.9888,29.9328,29.944,16300.0
2010-10-08 12:30:00,53.49,53.56,53.49,53.54,9400.0,29.9328,29.972,29.9328,29.9608,9400.0
2010-10-08 12:40:00,53.55,53.63,53.53,53.6,28500.0,29.9664,30.0112,29.9552,29.9944,28500.0
2010-10-08 12:50:00,53.6,53.63,53.59,53.59,11100.0,29.9944,30.0112,29.9888,29.9888,11100.0
2010-10-08 13:00:00,53.59,53.6,53.51,53.53,10000.0,29.9888,29.9944,29.944,29.9552,10000.0
2010-10-08 13:10:00,53.52,53.61,53.51,53.61,12100.0,29.9496,30.0,29.944,30.0,12100.0
2010-10-08 13:20:00,53.61,53.62,53.55,53.61,14900.0,30.0,30.0056,29.9664,30.0,14900.0
2010-10-08 13:30:00,53.6,53.61,53.55,53.55,16300.0,29.9944,30.0,29.9664,29.9664,16300.0
2010-10-08 13:40:00,53.55,53.56,53.46,53.47,11800.0,29.9664,29.972,29.9161,29.9217,11800.0
2010-10-08 13:50:00,53.47,53.55,53.47,53.51,23900.0,29.9217,29.9664,29.9217,29.944,23900.0
2010-10-08 14:00:00,53.49,53.52,53.45,53.47,26900.0,29.9328,29.9496,29.9105,29.9217,26900.0
2010-10-08 14:10:00,53.47,53.51,53.45,53.49,16800.0,29.9217,29.944,29.9105,29.9328,16800.0
2010-10-08 14:20:00,53.5,53.64,53.5,53.63,28400.0,29.9384,30.0168,29.9384,30.0112,28400.0
2010-10-08 14:30:00,53.64,53.66,53.63,53.65,16500.0,30.0168,30.028,30.0112,30.0224,16500.0
2010-10-08 14:40:00,53.66,53.74,53.64,53.7,17500.0,30.028,30.0727,30.0168,30.0504,17500.0
2010-10-08 14:50:00,53.68,53.69,53.6,53.6,18600.0,30.0392,30.0448,29.9944,29.9944,18600.0
2010-10-08 15:00:00,53.59,53.7,53.58,53.67,25400.0,29.9888,30.0504,29.9832,30.0336,25400.0
2010-10-08 15:10:00,53.69,53.77,53.67,53.72,27400.0,30.0448,30.0895,30.0336,30.0616,27400.0
2010-10-08 15:20:00,53.71,53.72,53.63,53.66,25800.0,30.056,30.0616,30.0112,30.028,25800.0
2010-10-08 15:30:00,53.66,53.75,53.65,53.73,58800.0,30.028,30.0783,30.0224,30.0672,58800.0
2010-10-08 15:40:00,53.74,53.79,53.72,53.79,47000.0,30.0727,30.1007,30.0616,30.1007,47000.0
2010-10-08 15:50:00,53.79,53.8,53.63,53.66,55000.0,30.1007,30.1063,30.0112,30.028,55000.0
2010-10-11 09:30:00,53.74,53.82,53.66,53.8,97600.0,30.0727,30.1175,30.028,30.1063,97600.0
2010-10-11 09:40:00,53.8,53.8,53.69,53.73,28800.0,30.1063,30.1063,30.0448,30.0672,28800.0
2010-10-11 09:50:00,53.7,53.78,53.69,53.7,24900.0,30.0504,30.0951,30.0448,30.0504,24900.0
2010-10-11 10:00:00,53.72,53.77,53.69,53.73,20100.0,30.0616,30.0895,30.0448,30.0672,20100.0
2010-10-11 10:10:00,53.7,53.71,53.61,53.62,44900.0,30.0504,30.056,30.0,30.0056,44900.0
2010-10-11 10:20:00,53.63,53.81,53.63,53.78,18300.0,30.0112,30.1119,30.0112,30.0951,18300.0
2010-10-11 10:30:00,53.79,53.84,53.75,53.8,20300.0,30.1007,30.1287,30.0783,30.1063,20300.0
2010-10-11 10:40:00,53.8,53.84,53.69,53.74,30800.0,30.1063,30.1287,30.0448,30.0727,30800.0
2010-10-11 10:50:00,53.74,53.77,53.63,53.64,29500.0,30.0727,30.0895,30.0112,30.0168,29500.0
2010-10-11 11:00:00,53.64,53.68,53.52,53.58,21800.0,30.0168,30.0392,29.9496,29.9832,21800.0
2010-10-11 11:10:00,53.6,53.61,53.56,53.57,17400.0,29.9944,30.0,29.972,29.9776,17400.0
2010-10-11 11:20:00,53.57,53.64,53.57,53.63,8100.0,29.9776,30.0168,29.9776,30.0112,8100.0
2010-10-11 11:30:00,53.63,53.69,53.6,53.66,22500.0,30.0112,30.0448,29.9944,30.028,22500.0
2010-10-11 11:40:00,53.66,53.69,53.66,53.67,15600.0,30.028,30.0448,30.028,30.0336,15600.0
2010-10-11 11:50:00,53.67,53.68,53.63,53.64,16500.0,30.0336,30.0392,30.0112,30.0168,16500.0
2010-10-11 12:00:00,53.64,53.65,53.61,53.62,21100.0,30.0168,30.0224,30.0,30.0056,21100.0
2010-10-11 12:10:00,53.62,53.66,53.6,53.63,34100.0,30.0056,30.028,29.9944,30.0112,34100.0
2010-10-11 12:20:00,53.64,53.69,53.62,53.68,11400.0,30.0168,30.0448,30.0056,30.0392,11400.0
2010-10-11 12:30:00,53.67,53.79,53.66,53.76,20300.0,30.0336,30.1007,30.028,30.0839,20300.0
2010-10-11 12:40:00,53.77,53.77,53.66,53.67,11400.0,30.0895,30.0895,30.028,30.0336,11400.0
2010-10-11 12:50:00,53.66,53.67,53.63,53.66,7700.0,30.028,30.0336,30.0112,30.028,7700.0
2010-10-11 13:00:00,53.66,53.71,53.65,53.71,11300.0,30.028,30.056,30.0224,30.056,11300.0
2010-10-11 13:10:00,53.73,53.76,53.71,53.71,16800.0,30.0672,30.0839,30.056,30.056,16800.0
2010-10-11 13:20:00,53.7,53.72,53.68,53.7,10100.0,30.0504,30.0616,30.0392,30.0504,10100.0
2010-10-11 13:30:00,53.7,53.76,53.7,53.74,9400.0,30.0504,30.0839,30.0504,30.0727,9400.0
2010-10-11 13:40:00,53.76,53.79,53.72,53.79,29700.0,30.0839,30.1007,30.0616,30.1007,29700.0
2010-10-11 13:50:00,53.79,53.84,53.75,53.83,15000.0,30.1007,30.1287,30.0783,30.1231,15000.0
2010-10-11 14:00:00,53.82,53.82,53.77,53.79,16400.0,30.1175,30.1175,30.0895,30.1007,16400.0
2010-10-11 14:10:00,53.79,53.79,53.71,53.75,16300.0,30.1007,30.1007,30.056,30.0783,16300.0
2010-10-11 14:20:00,53.75,53.79,53.75,53.79,11000.0,30.0783,30.1007,30.0783,30.1007,11000.0
2010-10-11 14:30:00,53.79,53.81,53.78,53.8,8500.0,30.1007,30.1119,30.0951,30.1063,8500.0
2010-10-11 14:40:00,53.79,53.81,53.76,53.77,17200.0,30.1007,30.1119,30.0839,30.0895,17200.0
2010-10-11 14:50:00,53.77,53.79,53.76,53.77,25900.0,30.0895,30.1007,30.0839,30.0895,25900.0
2010-10-11 15:00:00,53.77,53.82,53.76,53.8,10900.0,30.0895,30.1175,30.0839,30.1063,10900.0
2010-10-11 15:10:00,53.79,53.8,53.72,53.75,34400.0,30.1007,30.1063,30.0616,30.0783,34400.0
2010-10-11 15:20:00,53.75,53.75,53.7,53.7,23100.0,30.0783,30.0783,30.0504,30.0504,23100.0
2010-10-11 15:30:00,53.7,53.71,53.57,53.59,62300.0,30.0504,30.056,29.9776,29.9888,62300.0
2010-10-11 15:40:00,53.58,53.64,53.53,53.63,37100.0,29.9832,30.0168,29.9552,30.0112,37100.0
2010-10-11 15:50:00,53.63,53.69,53.62,53.66,40100.0,30.0112,30.0448,30.0056,30.028,40100.0
2010-10-12 09:30:00,53.51,53.59,53.34,53.43,73400.0,29.944,29.9888,29.8489,29.8993,73400.0
2010-10-12 09:40:00,53.4,53.51,53.29,53.33,25300.0,29.8825,29.944,29.8209,29.8433,25300.0
2010-10-12 09:50:00,53.32,53.4,53.28,53.38,24800.0,29.8377,29.8825,29.8153,29.8713,24800.0
2010-10-12 10:00:00,53.37,53.53,53.37,53.47,23200.0,29.8657,29.9552,29.8657,29.9217,23200.0
2010-10-12 10:10:00,53.48,53.82,53.47,53.75,57500.0,29.9273,30.1175,29.9217,30.0783,57500.0
2010-10-12 10:20:00,53.75,53.75,53.66,53.7,18300.0,30.0783,30.0783,30.028,30.0504,18300.0
2010-10-12 10:30:00,53.72,53.74,53.63,53.69,19800.0,30.0616,30.0727,30.0112,30.0448,19800.0
2010-10-12 10:40:00,53.69,53.85,53.66,53.82,35500.0,30.0448,30.1343,30.028,30.1175,35500.0
2010-10-12 10:50:00,53.8,53.81,53.65,53.66,14600.0,30.1063,30.1119,30.0224,30.028,14600.0
2010-10-12 11:00:00,53.67,53.68,53.62,53.65,13500.0,30.0336,30.0392,30.0056,30.0224,13500.0
2010-10-12 11:10:00,53.66,53.66,53.59,53.65,13400.0,30.028,30.028,29.9888,30.0224,13400.0
2010-10-12 11:20:00,53.66,53.69,53.64,53.68,25700.0,30.028,30.0448,30.0168,30.0392,25700.0
2010-10-12 11:30:00,53.67,53.74,53.67,53.73,15200.0,30.0336,30.0727,30.0336,30.0672,15200.0
2010-10-12 11:40:00,53.73,53.73,53.66,53.66,13100.0,30.0672,30.0672,30.028,30.028,13100.0
2010-10-12 11:50:00,53.66,53.72,53.65,53.71,19900.0,30.028,30.0616,30.0224,30.056,19900.0
2010-10-12 12:00:00,53.72,53.73,53.63,53.64,25200.0,30.0616,30.0672,30.0112,30.0168,25200.0
2010-10-12 12:10:00,53.64,53.69,53.62,53.68,22700.0,30.0168,30.0448,30.0056,30.0392,22700.0
2010-10-12 12:20:00,53.68,53.77,53.65,53.65,23800.0,30.0392,30.0895,30.0224,30.0224,23800.0
2010-10-12 12:30:00,53.64,53.68,53.63,53.66,6300.0,30.0168,30.0392,30.0112,30.028,6300.0
2010-10-12 12:40:00,53.67,53.69,53.63,53.65,39300.0,30.0336,30.0448,30.0112,30.0224,39300.0
2010-10-12 12:50:00,53.66,53.68,53.64,53.64,7900.0,30.028,30.0392,30.0168,30.0168,7900.0
2010-10-12 13:00:00,53.65,53.65,53.6,53.63,19900.0,30.0224,30.0224,29.9944,30.0112,19900.0
2010-10-12 13:10:00,53.62,53.7,53.62,53.7,12900.0,30.0056,30.0504,30.0056,30.0504,12900.0
2010-10-12 13:20:00,53.7,53.74,53.69,53.72,5200.0,30.0504,30.0727,30.0448,30.0616,5200.0
2010-10-12 13:30:00,53.72,53.73,53.69,53.7,11700.0,30.0616,30.0672,30.0448,30.0504,11700.0
2010-10-12 13:40:00,53.7,53.7,53.67,53.7,9700.0,30.0504,30.0504,30.0336,30.0504,9700.0
2010-10-12 13:50:00,53.7,53.72,53.65,53.67,37000.0,30.0504,30.0616,30.0224,30.0336,37000.0
2010-10-12 14:00:00,53.67,53.78,53.59,53.75,200500.0,30.0336,30.0951,29.9888,30.0783,200500.0
2010-10-12 14:10:00,53.75,53.91,53.74,53.89,140400.0,30.0783,30.1679,30.0727,30.1567,140400.0
2010-10-12 14:20:00,53.89,53.91,53.82,53.85,59800.0,30.1567,30.1679,30.1175,30.1343,59800.0
2010-10-12 14:30:00,53.86,53.89,53.7,53.78,37600.0,30.1399,30.1567,30.0504,30.0951,37600.0
2010-10-12 14:40:00,53.79,53.93,53.79,53.83,38400.0,30.1007,30.1791,30.1007,30.1231,38400.0
2010-10-12 14:50:00,53.82,53.89,53.81,53.88,39800.0,30.1175,30.1567,30.1119,30.1511,39800.0
2010-10-12 15:00:00,53.88,53.88,53.79,53.87,54100.0,30.1511,30.1511,30.1007,30.1455,54100.0
2010-10-12 15:10:00,53.89,53.94,53.88,53.9,64700.0,30.1567,30.1847,30.1511,30.1623,64700.0
2010-10-12 15:20:00,53.9,54.06,53.87,54.06,71900.0,30.1623,30.2518,30.1455,30.2518,71900.0
2010-10-12 15:30:00,54.06,54.13,54.04,54.11,47200.0,30.2518,30.291,30.2406,30.2798,47200.0
2010-10-12 15:40:00,54.12,54.16,54.04,54.16,69500.0,30.2854,30.3078,30.2406,30.3078,69500.0
2010-10-12 15:50:00,54.16,54.18,53.99,54.01,195900.0,30.3078,30.319,30.2126,30.2238,195900.0
2010-10-13 09:30:00,54.2,54.45,54.11,54.14,99200.0,30.3302,30.4701,30.2798,30.2966,99200.0
2010-10-13 09:40:00,54.13,54.45,54.12,54.44,72700.0,30.291,30.4701,30.2854,30.4645,72700.0
2010-10-13 09:50:00,54.43,54.59,54.41,54.56,60500.0,30.4589,30.5484,30.4477,30.5316,60500.0
2010-10-13 10:00:00,54.57,54.72,54.57,54.64,50000.0,30.5372,30.6212,30.5372,30.5764,50000.0
2010-10-13 10:10:00,54.64,54.64,54.42,54.43,34500.0,30.5764,30.5764,30.4533,30.4589,34500.0
2010-10-13 10:20:00,54.43,54.62,54.37,54.61,35300.0,30.4589,30.5652,30.4253,30.5596,35300.0
2010-10-13 10:30:00,54.62,54.72,54.58,54.66,36600.0,30.5652,30.6212,30.5428,30.5876,36600.0
2010-10-13 10:40:00,54.66,54.66,54.58,54.59,12500.0,30.5876,30.5876,30.5428,30.5484,12500.0
2010-10-13 10:50:00,54.61,54.73,54.6,54.73,23000.0,30.5596,30.6267,30.554,30.6267,23000.0
2010-10-13 11:00:00,54.72,54.73,54.66,54.66,33200.0,30.6212,30.6267,30.5876,30.5876,33200.0
2010-10-13 11:10:00,54.67,54.71,54.66,54.67,11300.0,30.5932,30.6156,30.5876,30.5932,11300.0
2010-10-13 11:20:00,54.69,54.72,54.61,54.61,26800.0,30.6044,30.6212,30.5596,30.5596,26800.0
2010-10-13 11:30:00,54.61,54.66,54.61,54.65,21400.0,30.5596,30.5876,30.5596,30.582,21400.0
2010-10-13 11:40:00,54.65,54.71,54.62,54.71,11500.0,30.582,30.6156,30.5652,30.6156,11500.0
2010-10-13 11:50:00,54.72,54.73,54.67,54.69,23600.0,30.6212,30.6267,30.5932,30.6044,23600.0
2010-10-13 12:00:00,54.68,54.73,54.68,54.71,13400.0,30.5988,30.6267,30.5988,30.6156,13400.0
2010-10-13 12:10:00,54.7,54.74,54.67,54.72,25000.0,30.61,30.6323,30.5932,30.6212,25000.0
2010-10-13 12:20:00,54.74,54.81,54.71,54.79,20700.0,30.6323,30.6715,30.6156,30.6603,20700.0
2010-10-13 12:30:00,54.8,54.8,54.76,54.8,17600.0,30.6659,30.6659,30.6435,30.6659,17600.0
2010-10-13 12:40:00,54.79,54.82,54.78,54.81,24000.0,30.6603,30.6771,30.6547,30.6715,24000.0
2010-10-13 12:50:00,54.8,54.85,54.8,54.83,24100.0,30.6659,30.6939,30.6659,30.6827,24100.0
2010-10-13 13:00:00,54.82,54.83,54.78,54.79,24100.0,30.6771,30.6827,30.6547,30.6603,24100.0
2010-10-13 13:10:00,54.79,54.86,54.79,54.83,29700.0,30.6603,30.6995,30.6603,30.6827,29700.0
2010-10-13 13:20:00,54.82,54.88,54.82,54.83,34900.0,30.6771,30.7107,30.6771,30.6827,34900.0
2010-10-13 13:30:00,54.84,54.93,54.81,54.89,44400.0,30.6883,30.7387,30.6715,30.7163,44400.0
2010-10-13 13:40:00,54.89,54.91,54.87,54.9,33500.0,30.7163,30.7275,30.7051,30.7219,33500.0
2010-10-13 13:50:00,54.9,54.97,54.9,54.95,13600.0,30.7219,30.7611,30.7219,30.7499,13600.0
2010-10-13 14:00:00,54.95,54.97,54.88,54.9,35300.0,30.7499,30.7611,30.7107,30.7219,35300.0
2010-10-13 14:10:00,54.91,55.05,54.91,55.03,43500.0,30.7275,30.8058,30.7275,30.7946,43500.0
2010-10-13 14:20:00,55.05,55.07,54.98,55.02,35500.0,30.8058,30.817,30.7666,30.789,35500.0
2010-10-13 14:30:00,55.02,55.09,54.98,54.98,49400.0,30.789,30.8282,30.7666,30.7666,49400.0
2010-10-13 14:40:00,54.99,55.02,54.92,54.94,38100.0,30.7722,30.789,30.7331,30.7443,38100.0
2010-10-13 14:50:00,54.94,54.96,54.88,54.92,45100.0,30.7443,30.7555,30.7107,30.7331,45100.0
2010-10-13 15:00:00,54.91,54.94,54.8,54.85,47600.0,30.7275,30.7443,30.6659,30.6939,47600.0
2010-10-13 15:10:00,54.85,54.88,54.77,54.82,87400.0,30.6939,30.7107,30.6491,30.6771,87400.0
2010-10-13 15:20:00,54.83,54.89,54.68,54.68,82700.0,30.6827,30.7163,30.5988,30.5988,82700.0
2010-10-13 15:30:00,54.69,54.78,54.67,54.69,72100.0,30.6044,30.6547,30.5932,30.6044,72100.0
2010-10-13 15:40:00,54.7,54.8,54.68,54.71,86700.0,30.61,30.6659,30.5988,30.6156,86700.0
2010-10-13 15:50:00,54.7,54.71,54.55,54.58,90500.0,30.61,30.6156,30.526,30.5428,90500.0
2010-10-14 09:30:00,54.5,54.52,54.28,54.51,78500.0,30.498,30.5092,30.3749,30.5036,78500.0
2010-10-14 09:40:00,54.5,54.81,54.49,54.6,55500.0,30.498,30.6715,30.4924,30.554,55500.0
2010-10-14 09:50:00,54.59,54.68,54.46,54.52,34800.0,30.5484,30.5988,30.4757,30.5092,34800.0
2010-10-14 10:00:00,54.55,54.56,54.45,54.46,104900.0,30.526,30.5316,30.4701,30.4757,104900.0
2010-10-14 10:10:00,54.45,54.61,54.41,54.58,42900.0,30.4701,30.5596,30.4477,30.5428,42900.0
2010-10-14 10:20:00,54.59,54.63,54.56,54.62,60200.0,30.5484,30.5708,30.5316,30.5652,60200.0
2010-10-14 10:30:00,54.6,54.74,54.57,54.72,37400.0,30.554,30.6323,30.5372,30.6212,37400.0
2010-10-14 10:40:00,54.7,54.77,54.65,54.73,38000.0,30.61,30.6491,30.582,30.6267,38000.0
2010-10-14 10:50:00,54.74,54.78,54.71,54.78,22500.0,30.6323,30.6547,30.6156,30.6547,22500.0
2010-10-14 11:00:00,54.77,54.8,54.72,54.78,27700.0,30.6491,30.6659,30.6212,30.6547,27700.0
2010-10-14 11:10:00,54.8,54.81,54.76,54.79,34000.0,30.6659,30.6715,30.6435,30.6603,34000.0
2010-10-14 11:20:00,54.79,54.8,54.68,54.71,33000.0,30.6603,30.6659,30.5988,30.6156,33000.0
2010-10-14 11:30:00,54.73,54.74,54.67,54.69,37500.0,30.6267,30.6323,30.5932,30.6044,37500.0
2010-10-14 11:40:00,54.69,54.72,54.59,54.6,59000.0,30.6044,30.6212,30.5484,30.554,59000.0
2010-10-14 11:50:00,54.59,54.62,54.54,54.55,35500.0,30.5484,30.5652,30.5204,30.526,35500.0
2010-10-14 12:00:00,54.55,54.62,54.54,54.56,22200.0,30.526,30.5652,30.5204,30.5316,22200.0
2010-10-14 12:10:00,54.56,54.56,54.48,54.5,13600.0,30.5316,30.5316,30.4868,30.498,13600.0
2010-10-14 12:20:00,54.49,54.5,54.36,54.42,31900.0,30.4924,30.498,30.4197,30.4533,31900.0
2010-10-14 12:30:00,54.4,54.42,54.31,54.33,40500.0,30.4421,30.4533,30.3917,30.4029,40500.0
2010-10-14 12:40:00,54.33,54.39,54.32,54.36,18100.0,30.4029,30.4365,30.3973,30.4197,18100.0
2010-10-14 12:50:00,54.37,54.45,54.35,54.43,23900.0,30.4253,30.4701,30.4141,30.4589,23900.0
2010-10-14 13:00:00,54.43,54.44,54.25,54.3,53700.0,30.4589,30.4645,30.3581,30.3861,53700.0
2010-10-14 13:10:00,54.3,54.35,54.25,54.27,24400.0,30.3861,30.4141,30.3581,30.3693,24400.0
2010-10-14 13:20:00,54.26,54.31,54.22,54.29,12100.0,30.3637,30.3917,30.3414,30.3805,12100.0
2010-10-14 13:30:00,54.29,54.41,54.27,54.41,21200.0,30.3805,30.4477,30.3693,30.4477,21200.0
2010-10-14 13:40:00,54.4,54.53,54.39,54.48,30100.0,30.4421,30.5148,30.4365,30.4868,30100.0
2010-10-14 13:50:00,54.49,54.51,54.44,54.51,12000.0,30.4924,30.5036,30.4645,30.5036,12000.0
2010-10-14 14:00:00,54.5,54.51,54.38,54.42,13000.0,30.498,30.5036,30.4309,30.4533,13000.0
2010-10-14 14:10:00,54.41,54.43,54.34,54.38,28100.0,30.4477,30.4589,30.4085,30.4309,28100.0
2010-10-14 14:20:00,54.38,54.41,54.3,54.33,27500.0,30.4309,30.4477,30.3861,30.4029,27500.0
2010-10-14 14:30:00,54.33,54.34,54.24,54.27,24100.0,30.4029,30.4085,30.3525,30.3693,24100.0
2010-10-14 14:40:00,54.27,54.31,54.22,54.24,39100.0,30.3693,30.3917,30.3414,30.3525,39100.0
2010-10-14 14:50:00,54.23,54.28,54.22,54.24,35500.0,30.347,30.3749,30.3414,30.3525,35500.0
2010-10-14 15:00:00,54.23,54.23,54.12,54.17,47100.0,30.347,30.347,30.2854,30.3134,47100.0
2010-10-14 15:10:00,54.16,54.32,54.16,54.29,56900.0,30.3078,30.3973,30.3078,30.3805,56900.0
2010-10-14 15:20:00,54.29,54.35,54.25,54.25,51500.0,30.3805,30.4141,30.3581,30.3581,51500.0
2010-10-14 15:30:00,54.25,54.42,54.23,54.35,73800.0,30.3581,30.4533,30.347,30.4141,73800.0
2010-10-14 15:40:00,54.35,54.36,54.27,54.29,62600.0,30.4141,30.4197,30.3693,30.3805,62600.0
2010-10-14 15:50:00,54.3,54.48,54.29,54.48,72500.0,30.3861,30.4868,30.3805,30.4868,72500.0
2010-10-15 09:30:00,54.75,54.92,54.65,54.83,69600.0,30.6379,30.7331,30.582,30.6827,69600.0
2010-10-15 09:40:00,54.81,54.83,54.64,54.71,48800.0,30.6715,30.6827,30.5764,30.6156,48800.0
2010-10-15 09:50:00,54.71,54.75,54.54,54.54,39500.0,30.6156,30.6379,30.5204,30.5204,39500.0
2010-10-15 10:00:00,54.51,54.63,54.41,54.53,45800.0,30.5036,30.5708,30.4477,30.5148,45800.0
2010-10-15 10:10:00,54.52,54.54,54.31,54.4,40300.0,30.5092,30.5204,30.3917,30.4421,40300.0
2010-10-15 10:20:00,54.37,54.46,54.27,54.41,60100.0,30.4253,30.4757,30.3693,30.4477,60100.0
2010-10-15 10:30:00,54.4,54.49,54.36,54.48,29100.0,30.4421,30.4924,30.4197,30.4868,29100.0
2010-10-15 10:40:00,54.48,54.48,54.36,54.36,43200.0,30.4868,30.4868,30.4197,30.4197,43200.0
2010-10-15 10:50:00,54.36,54.52,54.35,54.46,32200.0,30.4197,30.5092,30.4141,30.4757,32200.0
2010-10-15 11:00:00,54.46,54.58,54.42,54.57,26700.0,30.4757,30.5428,30.4533,30.5372,26700.0
2010-10-15 11:10:00,54.56,54.64,54.45,54.46,47400.0,30.5316,30.5764,30.4701,30.4757,47400.0
2010-10-15 11:20:00,54.44,54.48,54.39,54.46,17200.0,30.4645,30.4868,30.4365,30.4757,17200.0
2010-10-15 11:30:00,54.45,54.58,54.45,54.47,38600.0,30.4701,30.5428,30.4701,30.4813,38600.0
2010-10-15 11:40:00,54.46,54.51,54.45,54.45,27800.0,30.4757,30.5036,30.4701,30.4701,27800.0
2010-10-15 11:50:00,54.45,54.47,54.32,54.44,40200.0,30.4701,30.4813,30.3973,30.4645,40200.0
2010-10-15 12:00:00,54.44,54.49,54.3,54.39,33000.0,30.4645,30.4924,30.3861,30.4365,33000.0
2010-10-15 12:10:00,54.38,54.44,54.34,54.4,20000.0,30.4309,30.4645,30.4085,30.4421,20000.0
2010-10-15 12:20:00,54.41,54.46,54.41,54.43,14200.0,30.4477,30.4757,30.4477,30.4589,14200.0
2010-10-15 12:30:00,54.43,54.47,54.43,54.47,18400.0,30.4589,30.4813,30.4589,30.4813,18400.0
2010-10-15 12:40:00,54.49,54.61,54.46,54.6,10700.0,30.4924,30.5596,30.4757,30.554,10700.0
2010-10-15 12:50:00,54.62,54.65,54.46,54.48,28000.0,30.5652,30.582,30.4757,30.4868,28000.0
2010-10-15 13:00:00,54.49,54.56,54.47,54.54,19200.0,30.4924,30.5316,30.4813,30.5204,19200.0
2010-10-15 13:10:00,54.54,54.55,54.46,54.46,9200.0,30.5204,30.526,30.4757,30.4757,9200.0
2010-10-15 13:20:00,54.46,54.52,54.46,54.51,14700.0,30.4757,30.5092,30.4757,30.5036,14700.0
2010-10-15 13:30:00,54.51,54.55,54.5,54.5,7100.0,30.5036,30.526,30.498,30.498,7100.0
2010-10-15 13:40:00,54.5,54.5,54.43,54.48,52800.0,30.498,30.498,30.4589,30.4868,52800.0
2010-10-15 13:50:00,54.48,54.57,54.4,54.4,16800.0,30.4868,30.5372,30.4421,30.4421,16800.0
2010-10-15 14:00:00,54.43,54.48,54.36,54.47,36500.0,30.4589,30.4868,30.4197,30.4813,36500.0
2010-10-15 14:10:00,54.48,54.52,54.42,54.47,21700.0,30.4868,30.5092,30.4533,30.4813,21700.0
2010-10-15 14:20:00,54.47,54.48,54.38,54.48,48300.0,30.4813,30.4868,30.4309,30.4868,48300.0
2010-10-15 14:30:00,54.48,54.56,54.46,54.51,36300.0,30.4868,30.5316,30.4757,30.5036,36300.0
2010-10-15 14:40:00,54.5,54.5,54.39,54.43,28400.0,30.498,30.498,30.4365,30.4589,28400.0
2010-10-15 14:50:00,54.43,54.47,54.4,54.46,24100.0,30.4589,30.4813,30.4421,30.4757,24100.0
2010-10-15 15:00:00,54.46,54.46,54.36,54.37,39800.0,30.4757,30.4757,30.4197,30.4253,39800.0
2010-10-15 15:10:00,54.37,54.41,54.33,54.36,44500.0,30.4253,30.4477,30.4029,30.4197,44500.0
2010-10-15 15:20:00,54.36,54.41,54.32,54.35,34000.0,30.4197,30.4477,30.3973,30.4141,34000.0
2010-10-15 15:30:00,54.34,54.41,54.31,54.38,66200.0,30.4085,30.4477,30.3917,30.4309,66200.0
2010-10-15 15:40:00,54.38,54.42,54.34,54.42,51300.0,30.4309,30.4533,30.4085,30.4533,51300.0
2010-10-15 15:50:00,54.42,54.5,54.36,54.38,285900.0,30.4533,30.498,30.4197,30.4309,285900.0
2010-10-18 09:30:00,54.37,54.6,54.31,54.55,400300.0,30.4253,30.554,30.3917,30.526,400300.0
2010-10-18 09:40:00,54.54,54.67,54.54,54.63,16000.0,30.5204,30.5932,30.5204,30.5708,16000.0
2010-10-18 09:50:00,54.62,54.72,54.6,54.65,14700.0,30.5652,30.6212,30.554,30.582,14700.0
2010-10-18 10:00:00,54.68,54.68,54.56,54.64,19700.0,30.5988,30.5988,30.5316,30.5764,19700.0
2010-10-18 10:10:00,54.64,54.75,54.64,54.67,24900.0,30.5764,30.6379,30.5764,30.5932,24900.0
2010-10-18 10:20:00,54.69,54.7,54.47,54.51,34900.0,30.6044,30.61,30.4813,30.5036,34900.0
2010-10-18 10:30:00,54.52,54.55,54.46,54.55,27000.0,30.5092,30.526,30.4757,30.526,27000.0
2010-10-18 10:40:00,54.55,54.63,54.52,54.61,41900.0,30.526,30.5708,30.5092,30.5596,41900.0
2010-10-18 10:50:00,54.62,54.71,54.62,54.7,25700.0,30.5652,30.6156,30.5652,30.61,25700.0
2010-10-18 11:00:00,54.7,54.72,54.6,54.63,37600.0,30.61,30.6212,30.554,30.5708,37600.0
2010-10-18 11:10:00,54.64,54.68,54.55,54.63,54600.0,30.5764,30.5988,30.526,30.5708,54600.0
2010-10-18 11:20:00,54.64,54.73,54.63,54.73,31400.0,30.5764,30.6267,30.5708,30.6267,31400.0
2010-10-18 11:30:00,54.73,54.74,54.61,54.65,25700.0,30.6267,30.6323,30.5596,30.582,25700.0
2010-10-18 11:40:00,54.64,54.65,54.59,54.64,20800.0,30.5764,30.582,30.5484,30.5764,20800.0
2010-10-18 11:50:00,54.65,54.66,54.56,54.65,20800.0,30.582,30.5876,30.5316,30.582,20800.0
2010-10-18 12:00:00,54.65,54.71,54.64,54.69,18100.0,30.582,30.6156,30.5764,30.6044,18100.0
2010-10-18 12:10:00,54.69,54.71,54.64,54.66,11900.0,30.6044,30.6156,30.5764,30.5876,11900.0
2010-10-18 12:20:00,54.65,54.66,54.56,54.56,8300.0,30.582,30.5876,30.5316,30.5316,8300.0
2010-10-18 12:30:00,54.57,54.59,54.49,54.59,17000.0,30.5372,30.5484,30.4924,30.5484,17000.0
2010-10-18 12:40:00,54.58,54.61,54.57,54.6,6500.0,30.5428,30.5596,30.5372,30.554,6500.0
2010-10-18 12:50:00,54.59,54.64,54.53,54.61,15700.0,30.5484,30.5764,30.5148,30.5596,15700.0
2010-10-18 13:00:00,54.62,54.7,54.62,54.69,32000.0,30.5652,30.61,30.5652,30.6044,32000.0
2010-10-18 13:10:00,54.69,54.69,54.65,54.65,8200.0,30.6044,30.6044,30.582,30.582,8200.0
2010-10-18 13:20:00,54.65,54.66,54.6,54.6,5700.0,30.582,30.5876,30.554,30.554,5700.0
2010-10-18 13:30:00,54.61,54.65,54.59,54.65,16200.0,30.5596,30.582,30.5484,30.582,16200.0
2010-10-18 13:40:00,54.65,54.7,54.65,54.69,14200.0,30.582,30.61,30.582,30.6044,14200.0
2010-10-18 13:50:00,54.69,54.74,54.66,54.73,15400.0,30.6044,30.6323,30.5876,30.6267,15400.0
2010-10-18 14:00:00,54.72,54.8,54.72,54.8,25200.0,30.6212,30.6659,30.6212,30.6659,25200.0
2010-10-18 14:10:00,54.8,54.89,54.8,54.88,16700.0,30.6659,30.7163,30.6659,30.7107,16700.0
2010-10-18 14:20:00,54.87,54.95,54.87,54.94,22400.0,30.7051,30.7499,30.7051,30.7443,22400.0
2010-10-18 14:30:00,54.95,54.98,54.92,54.94,18100.0,30.7499,30.7666,30.7331,30.7443,18100.0
2010-10-18 14:40:00,54.95,54.99,54.94,54.99,15500.0,30.7499,30.7722,30.7443,30.7722,15500.0
2010-10-18 14:50:00,54.98,54.98,54.92,54.92,34200.0,30.7666,30.7666,30.7331,30.7331,34200.0
2010-10-18 15:00:00,54.93,55.07,54.93,55.05,101900.0,30.7387,30.817,30.7387,30.8058,101900.0
2010-10-18 15:10:00,55.04,55.09,55.01,55.01,31800.0,30.8002,30.8282,30.7834,30.7834,31800.0
2010-10-18 15:20:00,55.0,55.02,54.97,55.0,32200.0,30.7778,30.789,30.7611,30.7778,32200.0
2010-10-18 15:30:00,55.0,55.07,54.99,55.03,29200.0,30.7778,30.817,30.7722,30.7946,29200.0
2010-10-18 15:40:00,55.03,55.09,55.02,55.07,84500.0,30.7946,30.8282,30.789,30.817,84500.0
2010-10-18 15:50:00,55.06,55.13,55.03,55.09,146900.0,30.8114,30.8506,30.7946,30.8282,146900.0
2010-10-19 09:30:00,54.45,54.65,54.37,54.62,138700.0,30.4701,30.582,30.4253,30.5652,138700.0
2010-10-19 09:40:00,54.61,54.82,54.61,54.68,55000.0,30.5596,30.6771,30.5596,30.5988,55000.0
2010-10-19 09:50:00,54.67,54.76,54.56,54.74,77000.0,30.5932,30.6435,30.5316,30.6323,77000.0
2010-10-19 10:00:00,54.74,54.98,54.69,54.93,63100.0,30.6323,30.7666,30.6044,30.7387,63100.0
2010-10-19 10:10:00,54.94,55.17,54.93,55.1,67300.0,30.7443,30.873,30.7387,30.8338,67300.0
2010-10-19 10:20:00,55.1,55.11,54.87,54.97,35300.0,30.8338,30.8394,30.7051,30.7611,35300.0
2010-10-19 10:30:00,54.98,55.08,54.98,55.0,31900.0,30.7666,30.8226,30.7666,30.7778,31900.0
2010-10-19 10:40:00,55.02,55.09,54.99,55.04,23000.0,30.789,30.8282,30.7722,30.8002,23000.0
2010-10-19 10:50:00,55.05,55.24,55.03,55.15,68400.0,30.8058,30.9121,30.7946,30.8618,68400.0
2010-10-19 11:00:00,55.14,55.16,55.06,55.08,52700.0,30.8562,30.8674,30.8114,30.8226,52700.0
2010-10-19 11:10:00,55.08,55.16,55.06,55.1,11400.0,30.8226,30.8674,30.8114,30.8338,11400.0
2010-10-19 11:20:00,55.08,55.09,55.01,55.03,26500.0,30.8226,30.8282,30.7834,30.7946,26500.0
2010-10-19 11:30:00,55.04,55.1,55.01,55.05,32700.0,30.8002,30.8338,30.7834,30.8058,32700.0
2010-10-19 11:40:00,55.06,55.15,55.03,55.14,26800.0,30.8114,30.8618,30.7946,30.8562,26800.0
2010-10-19 11:50:00,55.14,55.15,55.1,55.12,40300.0,30.8562,30.8618,30.8338,30.845,40300.0
2010-10-19 12:00:00,55.14,55.2,55.12,55.15,26400.0,30.8562,30.8898,30.845,30.8618,26400.0
2010-10-19 12:10:00,55.15,55.17,55.11,55.12,20600.0,30.8618,30.873,30.8394,30.845,20600.0
2010-10-19 12:20:00,55.12,55.12,54.97,54.98,12700.0,30.845,30.845,30.7611,30.7666,12700.0
2010-10-19 12:30:00,54.99,55.01,54.92,54.95,20700.0,30.7722,30.7834,30.7331,30.7499,20700.0
2010-10-19 12:40:00,54.95,54.97,54.93,54.95,14400.0,30.7499,30.7611,30.7387,30.7499,14400.0
2010-10-19 12:50:00,54.94,55.07,54.91,55.06,21200.0,30.7443,30.817,30.7275,30.8114,21200.0
2010-10-19 13:00:00,55.06,55.07,54.98,54.99,27500.0,30.8114,30.817,30.7666,30.7722,27500.0
2010-10-19 13:10:00,55.0,55.01,54.88,55.0,33900.0,30.7778,30.7834,30.7107,30.7778,33900.0
2010-10-19 13:20:00,55.0,55.03,54.88,54.89,27100.0,30.7778,30.7946,30.7107,30.7163,27100.0
2010-10-19 13:30:00,54.89,54.91,54.8,54.87,27400.0,30.7163,30.7275,30.6659,30.7051,27400.0
2010-10-19 13:40:00,54.87,54.88,54.78,54.85,27400.0,30.7051,30.7107,30.6547,30.6939,27400.0
2010-10-19 13:50:00,54.85,54.85,54.58,54.61,56200.0,30.6939,30.6939,30.5428,30.5596,56200.0
2010-10-19 14:00:00,54.6,54.6,54.35,54.38,136000.0,30.554,30.554,30.4141,30.4309,136000.0
2010-10-19 14:10:00,54.38,54.51,54.31,54.41,88100.0,30.4309,30.5036,30.3917,30.4477,88100.0
2010-10-19 14:20:00,54.41,54.42,54.23,54.26,62700.0,30.4477,30.4533,30.347,30.3637,62700.0
2010-10-19 14:30:00,54.25,54.42,54.24,54.34,51500.0,30.3581,30.4533,30.3525,30.4085,51500.0
2010-10-19 14:40:00,54.37,54.44,54.34,54.42,41200.0,30.4253,30.4645,30.4085,30.4533,41200.0
2010-10-19 14:50:00,54.42,54.5,54.4,54.43,52700.0,30.4533,30.498,30.4421,30.4589,52700.0
2010-10-19 15:00:00,54.43,54.49,54.32,54.32,71200.0,30.4589,30.4924,30.3973,30.3973,71200.0
2010-10-19 15:10:00,54.3,54.38,54.26,54.33,48300.0,30.3861,30.4309,30.3637,30.4029,48300.0
2010-10-19 15:20:00,54.32,54.38,54.24,54.26,51100.0,30.3973,30.4309,30.3525,30.3637,51100.0
2010-10-19 15:30:00,54.26,54.38,54.23,54.38,55500.0,30.3637,30.4309,30.347,30.4309,55500.0
2010-10-19 15:40:00,54.38,54.41,54.31,54.36,89500.0,30.4309,30.4477,30.3917,30.4197,89500.0
2010-10-19 15:50:00,54.35,54.46,54.34,54.43,90700.0,30.4141,30.4757,30.4085,30.4589,90700.0
2010-10-20 09:30:00,54.52,54.85,54.52,54.8,95200.0,30.5092,30.6939,30.5092,30.6659,95200.0
2010-10-20 09:40:00,54.79,55.06,54.73,54.99,54600.0,30.6603,30.8114,30.6267,30.7722,54600.0
2010-10-20 09:50:00,55.03,55.11,55.02,55.06,23300.0,30.7946,30.8394,30.789,30.8114,23300.0
2010-10-20 10:00:00,55.04,55.14,54.99,55.14,28200.0,30.8002,30.8562,30.7722,30.8562,28200.0
2010-10-20 10:10:00,55.15,55.16,55.05,55.07,31700.0,30.8618,30.8674,30.8058,30.817,31700.0
2010-10-20 10:20:00,55.07,55.13,55.05,55.12,199300.0,30.817,30.8506,30.8058,30.845,199300.0
2010-10-20 10:30:00,55.17,55.34,55.17,55.33,62700.0,30.873,30.9681,30.873,30.9625,62700.0
2010-10-20 10:40:00,55.34,55.46,55.3,55.41,54400.0,30.9681,31.0353,30.9457,31.0073,54400.0
2010-10-20 10:50:00,55.42,55.47,55.4,55.42,33500.0,31.0129,31.0409,31.0017,31.0129,33500.0
2010-10-20 11:00:00,55.43,55.48,55.39,55.47,23700.0,31.0185,31.0464,30.9961,31.0409,23700.0
2010-10-20 11:10:00,55.48,55.49,55.4,55.45,28400.0,31.0464,31.052,31.0017,31.0297,28400.0
2010-10-20 11:20:00,55.44,55.58,55.44,55.58,31700.0,31.0241,31.1024,31.0241,31.1024,31700.0
2010-10-20 11:30:00,55.58,55.66,55.58,55.66,28300.0,31.1024,31.1472,31.1024,31.1472,28300.0
2010-10-20 11:40:00,55.64,55.79,55.58,55.78,41900.0,31.136,31.2199,31.1024,31.2143,41900.0
2010-10-20 11:50:00,55.78,55.8,55.72,55.78,36100.0,31.2143,31.2255,31.1807,31.2143,36100.0
2010-10-20 12:00:00,55.78,55.91,55.74,55.9,49400.0,31.2143,31.2871,31.1919,31.2815,49400.0
2010-10-20 12:10:00,55.91,56.04,55.9,56.0,67900.0,31.2871,31.3598,31.2815,31.3374,67900.0
2010-10-20 12:20:00,55.99,56.06,55.93,56.02,37000.0,31.3318,31.371,31.2983,31.3486,37000.0
2010-10-20 12:30:00,56.03,56.04,56.0,56.01,18700.0,31.3542,31.3598,31.3374,31.343,18700.0
2010-10-20 12:40:00,55.99,55.99,55.94,55.98,18200.0,31.3318,31.3318,31.3039,31.3262,18200.0
2010-10-20 12:50:00,55.98,56.0,55.92,55.96,20800.0,31.3262,31.3374,31.2927,31.3151,20800.0
2010-10-20 13:00:00,55.96,55.96,55.89,55.94,44700.0,31.3151,31.3151,31.2759,31.3039,44700.0
2010-10-20 13:10:00,55.94,56.0,55.9,55.96,30200.0,31.3039,31.3374,31.2815,31.3151,30200.0
2010-10-20 13:20:00,55.97,56.07,55.97,56.02,28500.0,31.3206,31.3766,31.3206,31.3486,28500.0
2010-10-20 13:30:00,56.03,56.08,56.02,56.04,16500.0,31.3542,31.3822,31.3486,31.3598,16500.0
2010-10-20 13:40:00,56.06,56.07,56.03,56.03,17200.0,31.371,31.3766,31.3542,31.3542,17200.0
2010-10-20 13:50:00,56.03,56.06,56.03,56.06,16900.0,31.3542,31.371,31.3542,31.371,16900.0
2010-10-20 14:00:00,56.05,56.08,55.89,55.9,54500.0,31.3654,31.3822,31.2759,31.2815,54500.0
2010-10-20 14:10:00,55.92,56.01,55.9,55.98,47100.0,31.2927,31.343,31.2815,31.3262,47100.0
2010-10-20 14:20:00,55.98,56.04,55.95,56.02,35000.0,31.3262,31.3598,31.3095,31.3486,35000.0
2010-10-20 14:30:00,56.02,56.08,56.01,56.02,36900.0,31.3486,31.3822,31.343,31.3486,36900.0
2010-10-20 14:40:00,56.03,56.04,55.92,55.93,25900.0,31.3542,31.3598,31.2927,31.2983,25900.0
2010-10-20 14:50:00,55.93,55.98,55.92,55.98,34800.0,31.2983,31.3262,31.2927,31.3262,34800.0
2010-10-20 15:00:00,55.96,55.97,55.88,55.91,30400.0,31.3151,31.3206,31.2703,31.2871,30400.0
2010-10-20 15:10:00,55.9,55.91,55.85,55.89,38800.0,31.2815,31.2871,31.2535,31.2759,38800.0
2010-10-20 15:20:00,55.9,55.92,55.89,55.9,46500.0,31.2815,31.2927,31.2759,31.2815,46500.0
2010-10-20 15:30:00,55.91,55.92,55.67,55.67,86700.0,31.2871,31.2927,31.1528,31.1528,86700.0
2010-10-20 15:40:00,55.67,55.78,55.55,55.76,109000.0,31.1528,31.2143,31.0856,31.2031,109000.0
2010-10-20 15:50:00,55.77,55.79,55.51,55.63,232100.0,31.2087,31.2199,31.0632,31.1304,232100.0
2010-10-21 09:30:00,55.93,56.07,55.8,56.04,62500.0,31.2983,31.3766,31.2255,31.3598,62500.0
2010-10-21 09:40:00,56.03,56.08,55.85,55.88,60100.0,31.3542,31.3822,31.2535,31.2703,60100.0
2010-10-21 09:50:00,55.87,55.9,55.8,55.89,24700.0,31.2647,31.2815,31.2255,31.2759,24700.0
2010-10-21 10:00:00,55.89,56.1,55.8,56.09,42700.0,31.2759,31.3934,31.2255,31.3878,42700.0
2010-10-21 10:10:00,56.08,56.17,56.05,56.14,30200.0,31.3822,31.4326,31.3654,31.4158,30200.0
2010-10-21 10:20:00,56.13,56.17,55.92,55.94,33200.0,31.4102,31.4326,31.2927,31.3039,33200.0
2010-10-21 10:30:00,55.96,56.09,55.96,56.09,32500.0,31.3151,31.3878,31.3151,31.3878,32500.0
2010-10-21 10:40:00,56.08,56.16,56.04,56.1,34900.0,31.3822,31.427,31.3598,31.3934,34900.0
2010-10-21 10:50:00,56.1,56.18,56.04,56.16,30400.0,31.3934,31.4382,31.3598,31.427,30400.0
2010-10-21 11:00:00,56.17,56.18,56.07,56.09,24200.0,31.4326,31.4382,31.3766,31.3878,24200.0
2010-10-21 11:10:00,56.07,56.07,55.9,55.96,25900.0,31.3766,31.3766,31.2815,31.3151,25900.0
2010-10-21 11:20:00,55.97,56.05,55.89,55.99,43700.0,31.3206,31.3654,31.2759,31.3318,43700.0
2010-10-21 11:30:00,55.98,55.98,55.68,55.71,47800.0,31.3262,31.3262,31.1584,31.1752,47800.0
2010-10-21 11:40:00,55.7,55.8,55.62,55.72,33100.0,31.1696,31.2255,31.1248,31.1807,33100.0
2010-10-21 11:50:00,55.74,55.84,55.71,55.81,44800.0,31.1919,31.2479,31.1752,31.2311,44800.0
2010-10-21 12:00:00,55.81,55.84,55.73,55.73,24300.0,31.2311,31.2479,31.1863,31.1863,24300.0
2010-10-21 12:10:00,55.72,55.73,55.6,55.69,49100.0,31.1807,31.1863,31.1136,31.164,49100.0
2010-10-21 12:20:00,55.68,55.72,55.61,55.71,14300.0,31.1584,31.1807,31.1192,31.1752,14300.0
2010-10-21 12:30:00,55.7,55.71,55.47,55.51,30300.0,31.1696,31.1752,31.0409,31.0632,30300.0
2010-10-21 12:40:00,55.51,55.58,55.47,55.54,20200.0,31.0632,31.1024,31.0409,31.08,20200.0
2010-10-21 12:50:00,55.54,55.6,55.5,55.59,25600.0,31.08,31.1136,31.0576,31.108,25600.0
2010-10-21 13:00:00,55.59,55.71,55.59,55.65,15000.0,31.108,31.1752,31.108,31.1416,15000.0
2010-10-21 13:10:00,55.66,55.75,55.66,55.69,39500.0,31.1472,31.1975,31.1472,31.164,39500.0
2010-10-21 13:20:00,55.68,55.69,55.55,55.64,22000.0,31.1584,31.164,31.0856,31.136,22000.0
2010-10-21 13:30:00,55.63,55.64,55.52,55.56,31500.0,31.1304,31.136,31.0688,31.0912,31500.0
2010-10-21 13:40:00,55.58,55.6,55.38,55.41,50500.0,31.1024,31.1136,30.9905,31.0073,50500.0
2010-10-21 13:50:00,55.41,55.42,55.25,55.29,130000.0,31.0073,31.0129,30.9177,30.9401,130000.0
2010-10-21 14:00:00,55.29,55.31,55.22,55.26,35800.0,30.9401,30.9513,30.901,30.9233,35800.0
2010-10-21 14:10:00,55.28,55.38,55.26,55.35,60200.0,30.9345,30.9905,30.9233,30.9737,60200.0
2010-10-21 14:20:00,55.35,55.38,55.25,55.35,55300.0,30.9737,30.9905,30.9177,30.9737,55300.0
2010-10-21 14:30:00,55.35,55.4,55.25,55.25,48900.0,30.9737,31.0017,30.9177,30.9177,48900.0
2010-10-21 14:40:00,55.26,55.29,55.2,55.2,27900.0,30.9233,30.9401,30.8898,30.8898,27900.0
2010-10-21 14:50:00,55.2,55.32,55.18,55.29,37000.0,30.8898,30.9569,30.8786,30.9401,37000.0
2010-10-21 15:00:00,55.29,55.37,55.29,55.29,49500.0,30.9401,30.9849,30.9401,30.9401,49500.0
2010-10-21 15:10:00,55.29,55.49,55.26,55.47,84400.0,30.9401,31.052,30.9233,31.0409,84400.0
2010-10-21 15:20:00,55.47,55.58,55.45,55.55,41400.0,31.0409,31.1024,31.0297,31.0856,41400.0
2010-10-21 15:30:00,55.55,55.59,55.46,55.57,153000.0,31.0856,31.108,31.0353,31.0968,153000.0
2010-10-21 15:40:00,55.56,55.58,55.42,55.5,74500.0,31.0912,31.1024,31.0129,31.0576,74500.0
2010-10-21 15:50:00,55.5,55.55,55.44,55.51,110500.0,31.0576,31.0856,31.0241,31.0632,110500.0
2010-10-22 09:30:00,55.7,55.82,55.59,55.79,59300.0,31.1696,31.2367,31.108,31.2199,59300.0
2010-10-22 09:40:00,55.88,55.91,55.75,55.87,34000.0,31.2703,31.2871,31.1975,31.2647,34000.0
2010-10-22 09:50:00,55.86,55.86,55.71,55.72,41500.0,31.2591,31.2591,31.1752,31.1807,41500.0
2010-10-22 10:00:00,55.73,55.73,55.66,55.72,60400.0,31.1863,31.1863,31.1472,31.1807,60400.0
2010-10-22 10:10:00,55.74,55.77,55.67,55.74,25900.0,31.1919,31.2087,31.1528,31.1919,25900.0
2010-10-22 10:20:00,55.76,55.76,55.64,55.69,36600.0,31.2031,31.2031,31.136,31.164,36600.0
2010-10-22 10:30:00,55.69,55.72,55.67,55.67,15300.0,31.164,31.1807,31.1528,31.1528,15300.0
2010-10-22 10:40:00,55.65,55.65,55.59,55.61,16500.0,31.1416,31.1416,31.108,31.1192,16500.0
2010-10-22 10:50:00,55.61,55.65,55.51,55.51,83800.0,31.1192,31.1416,31.0632,31.0632,83800.0
2010-10-22 11:00:00,55.51,55.52,55.41,55.49,29500.0,31.0632,31.0688,31.0073,31.052,29500.0
2010-10-22 11:10:00,55.5,55.52,55.4,55.48,20100.0,31.0576,31.0688,31.0017,31.0464,20100.0
2010-10-22 11:20:00,55.48,55.49,55.38,55.39,16700.0,31.0464,31.052,30.9905,30.9961,16700.0
2010-10-22 11:30:00,55.4,55.45,55.35,55.39,26000.0,31.0017,31.0297,30.9737,30.9961,26000.0
2010-10-22 11:40:00,55.39,55.39,55.28,55.28,25200.0,30.9961,30.9961,30.9345,30.9345,25200.0
2010-10-22 11:50:00,55.28,55.28,55.19,55.19,53100.0,30.9345,30.9345,30.8842,30.8842,53100.0
2010-10-22 12:00:00,55.18,55.31,55.17,55.26,20400.0,30.8786,30.9513,30.873,30.9233,20400.0
2010-10-22 12:10:00,55.27,55.27,55.23,55.25,12600.0,30.9289,30.9289,30.9065,30.9177,12600.0
2010-10-22 12:20:00,55.26,55.37,55.26,55.37,17400.0,30.9233,30.9849,30.9233,30.9849,17400.0
2010-10-22 12:30:00,55.37,55.42,55.37,55.4,14200.0,30.9849,31.0129,30.9849,31.0017,14200.0
2010-10-22 12:40:00,55.39,55.39,55.36,55.39,5500.0,30.9961,30.9961,30.9793,30.9961,5500.0
2010-10-22 12:50:00,55.38,55.39,55.33,55.38,31000.0,30.9905,30.9961,30.9625,30.9905,31000.0
2010-10-22 13:00:00,55.39,55.4,55.34,55.4,16100.0,30.9961,31.0017,30.9681,31.0017,16100.0
2010-10-22 13:10:00,55.39,55.45,55.37,55.4,29900.0,30.9961,31.0297,30.9849,31.0017,29900.0
2010-10-22 13:20:00,55.4,55.44,55.38,55.41,18000.0,31.0017,31.0241,30.9905,31.0073,18000.0
2010-10-22 13:30:00,55.41,55.42,55.37,55.37,24600.0,31.0073,31.0129,30.9849,30.9849,24600.0
2010-10-22 13:40:00,55.37,55.38,55.35,55.35,6300.0,30.9849,30.9905,30.9737,30.9737,6300.0
2010-10-22 13:50:00,55.35,55.35,55.32,55.33,17400.0,30.9737,30.9737,30.9569,30.9625,17400.0
2010-10-22 14:00:00,55.33,55.4,55.33,55.39,26600.0,30.9625,31.0017,30.9625,30.9961,26600.0
2010-10-22 14:10:00,55.39,55.42,55.39,55.39,27900.0,30.9961,31.0129,30.9961,30.9961,27900.0
2010-10-22 14:20:00,55.39,55.43,55.38,55.42,16700.0,30.9961,31.0185,30.9905,31.0129,16700.0
2010-10-22 14:30:00,55.42,55.44,55.36,55.39,20600.0,31.0129,31.0241,30.9793,30.9961,20600.0
2010-10-22 14:40:00,55.4,55.42,55.35,55.4,20700.0,31.0017,31.0129,30.9737,31.0017,20700.0
2010-10-22 14:50:00,55.41,55.42,55.37,55.38,17900.0,31.0073,31.0129,30.9849,30.9905,17900.0
2010-10-22 15:00:00,55.38,55.46,55.37,55.43,22800.0,30.9905,31.0353,30.9849,31.0185,22800.0
2010-10-22 15:10:00,55.44,55.45,55.4,55.43,29000.0,31.0241,31.0297,31.0017,31.0185,29000.0
2010-10-22 15:20:00,55.44,55.47,55.43,55.46,25900.0,31.0241,31.0409,31.0185,31.0353,25900.0
2010-10-22 15:30:00,55.46,55.48,55.44,55.45,21200.0,31.0353,31.0464,31.0241,31.0297,21200.0
2010-10-22 15:40:00,55.45,55.47,55.42,55.47,44700.0,31.0297,31.0409,31.0129,31.0409,44700.0
2010-10-22 15:50:00,55.47,55.54,55.46,55.54,81500.0,31.0409,31.08,31.0353,31.08,81500.0
2010-10-25 09:30:00,56.0,56.0,55.74,55.84,141500.0,31.3374,31.3374,31.1919,31.2479,141500.0
2010-10-25 09:40:00,55.86,55.91,55.78,55.81,39100.0,31.2591,31.2871,31.2143,31.2311,39100.0
2010-10-25 09:50:00,55.82,55.9,55.79,55.9,58300.0,31.2367,31.2815,31.2199,31.2815,58300.0
2010-10-25 10:00:00,55.89,55.99,55.85,55.88,63500.0,31.2759,31.3318,31.2535,31.2703,63500.0
2010-10-25 10:10:00,55.89,55.94,55.83,55.88,25500.0,31.2759,31.3039,31.2423,31.2703,25500.0
2010-10-25 10:20:00,55.86,55.94,55.85,55.94,15700.0,31.2591,31.3039,31.2535,31.3039,15700.0
2010-10-25 10:30:00,55.93,56.0,55.79,55.84,66700.0,31.2983,31.3374,31.2199,31.2479,66700.0
2010-10-25 10:40:00,55.85,55.86,55.72,55.79,29000.0,31.2535,31.2591,31.1807,31.2199,29000.0
2010-10-25 10:50:00,55.78,55.79,55.67,55.67,91000.0,31.2143,31.2199,31.1528,31.1528,91000.0
2010-10-25 11:00:00,55.67,55.67,55.59,55.66,23300.0,31.1528,31.1528,31.108,31.1472,23300.0
2010-10-25 11:10:00,55.65,55.7,55.62,55.68,60300.0,31.1416,31.1696,31.1248,31.1584,60300.0
2010-10-25 11:20:00,55.69,55.73,55.67,55.73,33800.0,31.164,31.1863,31.1528,31.1863,33800.0
2010-10-25 11:30:00,55.73,55.77,55.71,55.72,44400.0,31.1863,31.2087,31.1752,31.1807,44400.0
2010-10-25 11:40:00,55.72,55.74,55.71,55.72,26600.0,31.1807,31.1919,31.1752,31.1807,26600.0
2010-10-25 11:50:00,55.73,55.73,55.68,55.69,16400.0,31.1863,31.1863,31.1584,31.164,16400.0
2010-10-25 12:00:00,55.68,55.69,55.61,55.64,25900.0,31.1584,31.164,31.1192,31.136,25900.0
2010-10-25 12:10:00,55.63,55.67,55.61,55.61,14100.0,31.1304,31.1528,31.1192,31.1192,14100.0
2010-10-25 12:20:00,55.61,55.66,55.57,55.65,32700.0,31.1192,31.1472,31.0968,31.1416,32700.0
2010-10-25 12:30:00,55.64,55.68,55.62,55.68,13000.0,31.136,31.1584,31.1248,31.1584,13000.0
2010-10-25 12:40:00,55.67,55.73,55.67,55.7,28800.0,31.1528,31.1863,31.1528,31.1696,28800.0
2010-10-25 12:50:00,55.7,55.73,55.69,55.69,20700.0,31.1696,31.1863,31.164,31.164,20700.0
2010-10-25 13:00:00,55.69,55.76,55.66,55.74,43800.0,31.164,31.2031,31.1472,31.1919,43800.0
2010-10-25 13:10:00,55.74,55.77,55.73,55.76,25400.0,31.1919,31.2087,31.1863,31.2031,25400.0
2010-10-25 13:20:00,55.76,55.81,55.74,55.8,29000.0,31.2031,31.2311,31.1919,31.2255,29000.0
2010-10-25 13:30:00,55.81,55.82,55.76,55.78,17300.0,31.2311,31.2367,31.2031,31.2143,17300.0
2010-10-25 13:40:00,55.78,55.79,55.73,55.73,13100.0,31.2143,31.2199,31.1863,31.1863,13100.0
2010-10-25 13:50:00,55.71,55.72,55.68,55.72,17900.0,31.1752,31.1807,31.1584,31.1807,17900.0
2010-10-25 14:00:00,55.72,55.76,55.7,55.75,12500.0,31.1807,31.2031,31.1696,31.1975,12500.0
2010-10-25 14:10:00,55.75,55.76,55.72,55.73,14900.0,31.1975,31.2031,31.1807,31.1863,14900.0
2010-10-25 14:20:00,55.75,55.8,55.74,55.76,18000.0,31.1975,31.2255,31.1919,31.2031,18000.0
2010-10-25 14:30:00,55.76,55.8,55.65,55.69,47900.0,31.2031,31.2255,31.1416,31.164,47900.0
2010-10-25 14:40:00,55.68,55.71,55.63,55.69,25600.0,31.1584,31.1752,31.1304,31.164,25600.0
2010-10-25 14:50:00,55.69,55.75,55.67,55.73,28900.0,31.164,31.1975,31.1528,31.1863,28900.0
2010-10-25 15:00:00,55.73,55.8,55.72,55.78,34100.0,31.1863,31.2255,31.1807,31.2143,34100.0
2010-10-25 15:10:00,55.79,55.8,55.75,55.76,47300.0,31.2199,31.2255,31.1975,31.2031,47300.0
2010-10-25 15:20:00,55.76,55.87,55.76,55.86,52500.0,31.2031,31.2647,31.2031,31.2591,52500.0
2010-10-25 15:30:00,55.86,55.87,55.72,55.72,91100.0,31.2591,31.2647,31.1807,31.1807,91100.0
2010-10-25 15:40:00,55.72,55.8,55.63,55.7,110600.0,31.1807,31.2255,31.1304,31.1696,110600.0
2010-10-25 15:50:00,55.7,55.74,55.64,55.64,127400.0,31.1696,31.1919,31.136,31.136,127400.0
2010-10-26 09:30:00,55.25,55.26,55.09,55.2,68400.0,30.9177,30.9233,30.8282,30.8898,68400.0
2010-10-26 09:40:00,55.19,55.26,55.15,55.15,38800.0,30.8842,30.9233,30.8618,30.8618,38800.0
2010-10-26 09:50:00,55.15,55.16,55.03,55.11,55400.0,30.8618,30.8674,30.7946,30.8394,55400.0
2010-10-26 10:00:00,55.12,55.18,55.07,55.14,31200.0,30.845,30.8786,30.817,30.8562,31200.0
2010-10-26 10:10:00,55.15,55.29,55.11,55.29,56800.0,30.8618,30.9401,30.8394,30.9401,56800.0
2010-10-26 10:20:00,55.32,55.4,55.3,55.31,170400.0,30.9569,31.0017,30.9457,30.9513,170400.0
2010-10-26 10:30:00,55.31,55.32,55.11,55.11,36200.0,30.9513,30.9569,30.8394,30.8394,36200.0
2010-10-26 10:40:00,55.12,55.12,55.01,55.01,20900.0,30.845,30.845,30.7834,30.7834,20900.0
2010-10-26 10:50:00,55.01,55.12,55.0,55.12,67800.0,30.7834,30.845,30.7778,30.845,67800.0
2010-10-26 11:00:00,55.11,55.17,55.0,55.0,43900.0,30.8394,30.873,30.7778,30.7778,43900.0
2010-10-26 11:10:00,55.01,55.11,54.97,55.1,53300.0,30.7834,30.8394,30.7611,30.8338,53300.0
2010-10-26 11:20:00,55.1,55.22,55.1,55.2,29600.0,30.8338,30.901,30.8338,30.8898,29600.0
2010-10-26 11:30:00,55.18,55.22,55.16,55.22,13800.0,30.8786,30.901,30.8674,30.901,13800.0
2010-10-26 11:40:00,55.2,55.28,55.16,55.25,26300.0,30.8898,30.9345,30.8674,30.9177,26300.0
2010-10-26 11:50:00,55.25,55.32,55.24,55.32,22000.0,30.9177,30.9569,30.9121,30.9569,22000.0
2010-10-26 12:00:00,55.32,55.37,55.27,55.34,61400.0,30.9569,30.9849,30.9289,30.9681,61400.0
2010-10-26 12:10:00,55.33,55.37,55.32,55.34,27600.0,30.9625,30.9849,30.9569,30.9681,27600.0
2010-10-26 12:20:00,55.34,55.36,55.32,55.33,15500.0,30.9681,30.9793,30.9569,30.9625,15500.0
2010-10-26 12:30:00,55.32,55.33,55.29,55.29,67700.0,30.9569,30.9625,30.9401,30.9401,67700.0
2010-10-26 12:40:00,55.3,55.33,55.29,55.33,18600.0,30.9457,30.9625,30.9401,30.9625,18600.0
2010-10-26 12:50:00,55.34,55.35,55.31,55.33,17800.0,30.9681,30.9737,30.9513,30.9625,17800.0
2010-10-26 13:00:00,55.35,55.41,55.35,55.4,16100.0,30.9737,31.0073,30.9737,31.0017,16100.0
2010-10-26 13:10:00,55.41,55.43,55.36,55.37,30300.0,31.0073,31.0185,30.9793,30.9849,30300.0
2010-10-26 13:20:00,55.36,55.39,55.33,55.35,27900.0,30.9793,30.9961,30.9625,30.9737,27900.0
2010-10-26 13:30:00,55.35,55.4,55.35,55.39,15600.0,30.9737,31.0017,30.9737,30.9961,15600.0
2010-10-26 13:40:00,55.38,55.41,55.38,55.39,8200.0,30.9905,31.0073,30.9905,30.9961,8200.0
2010-10-26 13:50:00,55.39,55.43,55.33,55.36,31000.0,30.9961,31.0185,30.9625,30.9793,31000.0
2010-10-26 14:00:00,55.36,55.38,55.3,55.32,30400.0,30.9793,30.9905,30.9457,30.9569,30400.0
2010-10-26 14:10:00,55.31,55.35,55.28,55.33,28600.0,30.9513,30.9737,30.9345,30.9625,28600.0
2010-10-26 14:20:00,55.34,55.36,55.31,55.34,16300.0,30.9681,30.9793,30.9513,30.9681,16300.0
2010-10-26 14:30:00,55.35,55.35,55.26,55.32,26000.0,30.9737,30.9737,30.9233,30.9569,26000.0
2010-10-26 14:40:00,55.32,55.32,55.24,55.29,37200.0,30.9569,30.9569,30.9121,30.9401,37200.0
2010-10-26 14:50:00,55.3,55.34,55.27,55.28,34700.0,30.9457,30.9681,30.9289,30.9345,34700.0
2010-10-26 15:00:00,55.28,55.31,55.27,55.3,68100.0,30.9345,30.9513,30.9289,30.9457,68100.0
2010-10-26 15:10:00,55.31,55.38,55.29,55.36,41400.0,30.9513,30.9905,30.9401,30.9793,41400.0
2010-10-26 15:20:00,55.37,55.4,55.34,55.36,45300.0,30.9849,31.0017,30.9681,30.9793,45300.0
2010-10-26 15:30:00,55.34,55.37,55.32,55.33,38200.0,30.9681,30.9849,30.9569,30.9625,38200.0
2010-10-26 15:40:00,55.33,55.34,55.22,55.26,82400.0,30.9625,30.9681,30.901,30.9233,82400.0
2010-10-26 15:50:00,55.26,55.27,55.21,55.24,103400.0,30.9233,30.9289,30.8954,30.9121,103400.0
2010-10-27 09:30:00,55.03,55.26,54.9,55.19,94900.0,30.7946,30.9233,30.7219,30.8842,94900.0
2010-10-27 09:40:00,55.2,55.22,55.01,55.12,66300.0,30.8898,30.901,30.7834,30.845,66300.0
2010-10-27 09:50:00,55.14,55.19,55.11,55.13,82500.0,30.8562,30.8842,30.8394,30.8506,82500.0
2010-10-27 10:00:00,55.15,55.21,55.0,55.03,82700.0,30.8618,30.8954,30.7778,30.7946,82700.0
2010-10-27 10:10:00,55.01,55.08,54.85,54.87,72900.0,30.7834,30.8226,30.6939,30.7051,72900.0
2010-10-27 10:20:00,54.87,54.87,54.71,54.81,50100.0,30.7051,30.7051,30.6156,30.6715,50100.0
2010-10-27 10:30:00,54.81,54.81,54.75,54.79,60900.0,30.6715,30.6715,30.6379,30.6603,60900.0
2010-10-27 10:40:00,54.8,54.94,54.8,54.88,41100.0,30.6659,30.7443,30.6659,30.7107,41100.0
2010-10-27 10:50:00,54.88,54.9,54.75,54.75,62600.0,30.7107,30.7219,30.6379,30.6379,62600.0
2010-10-27 11:00:00,54.76,54.76,54.58,54.6,80900.0,30.6435,30.6435,30.5428,30.554,80900.0
2010-10-27 11:10:00,54.59,54.65,54.55,54.65,40500.0,30.5484,30.582,30.526,30.582,40500.0
2010-10-27 11:20:00,54.64,54.67,54.58,54.6,9000.0,30.5764,30.5932,30.5428,30.554,9000.0
2010-10-27 11:30:00,54.59,54.7,54.58,54.68,61100.0,30.5484,30.61,30.5428,30.5988,61100.0
2010-10-27 11:40:00,54.67,54.67,54.63,54.66,50500.0,30.5932,30.5932,30.5708,30.5876,50500.0
2010-10-27 11:50:00,54.66,54.72,54.64,54.65,32000.0,30.5876,30.6212,30.5764,30.582,32000.0
2010-10-27 12:00:00,54.66,54.7,54.66,54.67,35300.0,30.5876,30.61,30.5876,30.5932,35300.0
2010-10-27 12:10:00,54.68,54.68,54.63,54.65,95800.0,30.5988,30.5988,30.5708,30.582,95800.0
2010-10-27 12:20:00,54.65,54.65,54.62,54.62,21200.0,30.582,30.582,30.5652,30.5652,21200.0
2010-10-27 12:30:00,54.62,54.63,54.6,54.63,60800.0,30.5652,30.5708,30.554,30.5708,60800.0
2010-10-27 12:40:00,54.63,54.64,54.6,54.63,117200.0,30.5708,30.5764,30.554,30.5708,117200.0
2010-10-27 12:50:00,54.63,54.64,54.63,54.64,82800.0,30.5708,30.5764,30.5708,30.5764,82800.0
2010-10-27 13:00:00,54.64,54.66,54.64,54.64,18800.0,30.5764,30.5876,30.5764,30.5764,18800.0
2010-10-27 13:10:00,54.64,54.64,54.55,54.55,103100.0,30.5764,30.5764,30.526,30.526,103100.0
2010-10-27 13:20:00,54.55,54.58,54.5,54.58,90800.0,30.526,30.5428,30.498,30.5428,90800.0
2010-10-27 13:30:00,54.58,54.58,54.53,54.53,52300.0,30.5428,30.5428,30.5148,30.5148,52300.0
2010-10-27 13:40:00,54.53,54.54,54.51,54.53,40600.0,30.5148,30.5204,30.5036,30.5148,40600.0
2010-10-27 13:50:00,54.53,54.62,54.53,54.61,27100.0,30.5148,30.5652,30.5148,30.5596,27100.0
2010-10-27 14:00:00,54.63,54.67,54.62,54.66,36400.0,30.5708,30.5932,30.5652,30.5876,36400.0
2010-10-27 14:10:00,54.66,54.67,54.62,54.62,26800.0,30.5876,30.5932,30.5652,30.5652,26800.0
2010-10-27 14:20:00,54.62,54.63,54.58,54.58,34200.0,30.5652,30.5708,30.5428,30.5428,34200.0
2010-10-27 14:30:00,54.57,54.65,54.55,54.63,87500.0,30.5372,30.582,30.526,30.5708,87500.0
2010-10-27 14:40:00,54.63,54.69,54.62,54.63,45900.0,30.5708,30.6044,30.5652,30.5708,45900.0
2010-10-27 14:50:00,54.63,54.66,54.61,54.61,42600.0,30.5708,30.5876,30.5596,30.5596,42600.0
2010-10-27 15:00:00,54.61,54.62,54.55,54.56,60900.0,30.5596,30.5652,30.526,30.5316,60900.0
2010-10-27 15:10:00,54.56,54.56,54.5,54.56,51800.0,30.5316,30.5316,30.498,30.5316,51800.0
2010-10-27 15:20:00,54.55,54.64,54.54,54.61,49900.0,30.526,30.5764,30.5204,30.5596,49900.0
2010-10-27 15:30:00,54.61,54.74,54.61,54.74,46300.0,30.5596,30.6323,30.5596,30.6323,46300.0
2010-10-27 15:40:00,54.73,54.74,54.65,54.71,92900.0,30.6267,30.6323,30.582,30.6156,92900.0
2010-10-27 15:50:00,54.71,54.87,54.71,54.86,180900.0,30.6156,30.7051,30.6156,30.6995,180900.0
2010-10-28 09:30:00,55.14,55.37,55.09,55.36,73100.0,30.8562,30.9849,30.8282,30.9793,73100.0
2010-10-28 09:40:00,55.38,55.38,55.14,55.14,39600.0,30.9905,30.9905,30.8562,30.8562,39600.0
2010-10-28 09:50:00,55.13,55.18,55.08,55.1,24500.0,30.8506,30.8786,30.8226,30.8338,24500.0
2010-10-28 10:00:00,55.13,55.2,55.05,55.09,44100.0,30.8506,30.8898,30.8058,30.8282,44100.0
2010-10-28 10:10:00,55.1,55.1,54.86,54.89,18400.0,30.8338,30.8338,30.6995,30.7163,18400.0
2010-10-28 10:20:00,54.88,54.88,54.71,54.71,14300.0,30.7107,30.7107,30.6156,30.6156,14300.0
2010-10-28 10:30:00,54.71,54.75,54.62,54.69,34400.0,30.6156,30.6379,30.5652,30.6044,34400.0
2010-10-28 10:40:00,54.69,54.72,54.63,54.66,20600.0,30.6044,30.6212,30.5708,30.5876,20600.0
2010-10-28 10:50:00,54.67,54.67,54.47,54.51,21500.0,30.5932,30.5932,30.4813,30.5036,21500.0
2010-10-28 11:00:00,54.51,54.62,54.5,54.61,11100.0,30.5036,30.5652,30.498,30.5596,11100.0
2010-10-28 11:10:00,54.63,54.69,54.63,54.67,34800.0,30.5708,30.6044,30.5708,30.5932,34800.0
2010-10-28 11:20:00,54.68,54.73,54.66,54.68,20700.0,30.5988,30.6267,30.5876,30.5988,20700.0
2010-10-28 11:30:00,54.68,54.68,54.64,54.64,13700.0,30.5988,30.5988,30.5764,30.5764,13700.0
2010-10-28 11:40:00,54.63,54.63,54.53,54.53,16500.0,30.5708,30.5708,30.5148,30.5148,16500.0
2010-10-28 11:50:00,54.54,54.54,54.41,54.42,14600.0,30.5204,30.5204,30.4477,30.4533,14600.0
2010-10-28 12:00:00,54.41,54.41,54.24,54.25,29000.0,30.4477,30.4477,30.3525,30.3581,29000.0
2010-10-28 12:10:00,54.25,54.27,54.14,54.21,43200.0,30.3581,30.3693,30.2966,30.3358,43200.0
2010-10-28 12:20:00,54.18,54.18,54.1,54.1,24400.0,30.319,30.319,30.2742,30.2742,24400.0
2010-10-28 12:30:00,54.1,54.1,54.03,54.03,15500.0,30.2742,30.2742,30.235,30.235,15500.0
2010-10-28 12:40:00,54.03,54.11,54.01,54.11,19000.0,30.235,30.2798,30.2238,30.2798,19000.0
2010-10-28 12:50:00,54.11,54.17,54.11,54.13,15000.0,30.2798,30.3134,30.2798,30.291,15000.0
2010-10-28 13:00:00,54.12,54.25,54.07,54.24,29800.0,30.2854,30.3581,30.2574,30.3525,29800.0
2010-10-28 13:10:00,54.25,54.35,54.25,54.32,29000.0,30.3581,30.4141,30.3581,30.3973,29000.0
2010-10-28 13:20:00,54.32,54.33,54.24,54.29,29500.0,30.3973,30.4029,30.3525,30.3805,29500.0
2010-10-28 13:30:00,54.29,54.35,54.28,54.34,19000.0,30.3805,30.4141,30.3749,30.4085,19000.0
2010-10-28 13:40:00,54.34,54.34,54.28,54.29,19600.0,30.4085,30.4085,30.3749,30.3805,19600.0
2010-10-28 13:50:00,54.28,54.32,54.27,54.29,18000.0,30.3749,30.3973,30.3693,30.3805,18000.0
2010-10-28 14:00:00,54.28,54.39,54.27,54.39,26400.0,30.3749,30.4365,30.3693,30.4365,26400.0
2010-10-28 14:10:00,54.39,54.41,54.31,54.31,16100.0,30.4365,30.4477,30.3917,30.3917,16100.0
2010-10-28 14:20:00,54.3,54.34,54.24,54.3,25000.0,30.3861,30.4085,30.3525,30.3861,25000.0
2010-10-28 14:30:00,54.29,54.34,54.28,54.33,56000.0,30.3805,30.4085,30.3749,30.4029,56000.0
2010-10-28 14:40:00,54.33,54.44,54.29,54.44,31800.0,30.4029,30.4645,30.3805,30.4645,31800.0
2010-10-28 14:50:00,54.45,54.47,54.4,54.44,26200.0,30.4701,30.4813,30.4421,30.4645,26200.0
2010-10-28 15:00:00,54.45,54.52,54.43,54.5,20300.0,30.4701,30.5092,30.4589,30.498,20300.0
2010-10-28 15:10:00,54.49,54.51,54.41,54.43,22000.0,30.4924,30.5036,30.4477,30.4589,22000.0
2010-10-28 15:20:00,54.43,54.48,54.4,54.46,41300.0,30.4589,30.4868,30.4421,30.4757,41300.0
2010-10-28 15:30:00,54.45,54.54,54.45,54.53,53700.0,30.4701,30.5204,30.4701,30.5148,53700.0
2010-10-28 15:40:00,54.52,54.57,54.5,54.56,54100.0,30.5092,30.5372,30.498,30.5316,54100.0
2010-10-28 15:50:00,54.57,54.58,54.51,54.52,80300.0,30.5372,30.5428,30.5036,30.5092,80300.0
2010-10-29 09:30:00,54.39,54.53,54.32,54.44,43900.0,30.4365,30.5148,30.3973,30.4645,43900.0
2010-10-29 09:40:00,54.48,54.69,54.48,54.66,20300.0,30.4868,30.6044,30.4868,30.5876,20300.0
2010-10-29 09:50:00,54.65,54.65,54.58,54.61,28000.0,30.582,30.582,30.5428,30.5596,28000.0
2010-10-29 10:00:00,54.59,54.72,54.56,54.67,21000.0,30.5484,30.6212,30.5316,30.5932,21000.0
2010-10-29 10:10:00,54.69,54.74,54.65,54.68,16200.0,30.6044,30.6323,30.582,30.5988,16200.0
2010-10-29 10:20:00,54.69,54.71,54.61,54.66,16600.0,30.6044,30.6156,30.5596,30.5876,16600.0
2010-10-29 10:30:00,54.66,54.69,54.6,54.6,22100.0,30.5876,30.6044,30.554,30.554,22100.0
2010-10-29 10:40:00,54.59,54.64,54.54,54.59,22700.0,30.5484,30.5764,30.5204,30.5484,22700.0
2010-10-29 10:50:00,54.6,54.64,54.53,54.63,19400.0,30.554,30.5764,30.5148,30.5708,19400.0
2010-10-29 11:00:00,54.63,54.66,54.6,54.65,19400.0,30.5708,30.5876,30.554,30.582,19400.0
2010-10-29 11:10:00,54.64,54.64,54.58,54.63,18800.0,30.5764,30.5764,30.5428,30.5708,18800.0
2010-10-29 11:20:00,54.64,54.7,54.6,54.65,21600.0,30.5764,30.61,30.554,30.582,21600.0
2010-10-29 11:30:00,54.65,54.65,54.5,54.59,22300.0,30.582,30.582,30.498,30.5484,22300.0
2010-10-29 11:40:00,54.58,54.58,54.48,54.5,19600.0,30.5428,30.5428,30.4868,30.498,19600.0
2010-10-29 11:50:00,54.49,54.58,54.46,54.56,15300.0,30.4924,30.5428,30.4757,30.5316,15300.0
2010-10-29 12:00:00,54.57,54.6,54.56,54.56,10400.0,30.5372,30.554,30.5316,30.5316,10400.0
2010-10-29 12:10:00,54.56,54.58,54.53,54.56,15600.0,30.5316,30.5428,30.5148,30.5316,15600.0
2010-10-29 12:20:00,54.57,54.62,54.57,54.61,15000.0,30.5372,30.5652,30.5372,30.5596,15000.0
2010-10-29 12:30:00,54.62,54.65,54.58,54.65,10200.0,30.5652,30.582,30.5428,30.582,10200.0
2010-10-29 12:40:00,54.66,54.67,54.62,54.65,15400.0,30.5876,30.5932,30.5652,30.582,15400.0
2010-10-29 12:50:00,54.66,54.66,54.64,54.65,6500.0,30.5876,30.5876,30.5764,30.582,6500.0
2010-10-29 13:00:00,54.65,54.67,54.64,54.66,19600.0,30.582,30.5932,30.5764,30.5876,19600.0
2010-10-29 13:10:00,54.66,54.67,54.62,54.63,15700.0,30.5876,30.5932,30.5652,30.5708,15700.0
2010-10-29 13:20:00,54.65,54.66,54.62,54.63,7600.0,30.582,30.5876,30.5652,30.5708,7600.0
2010-10-29 13:30:00,54.64,54.66,54.63,54.65,4300.0,30.5764,30.5876,30.5708,30.582,4300.0
2010-10-29 13:40:00,54.65,54.66,54.62,54.64,16600.0,30.582,30.5876,30.5652,30.5764,16600.0
2010-10-29 13:50:00,54.64,54.69,54.63,54.69,23000.0,30.5764,30.6044,30.5708,30.6044,23000.0
2010-10-29 14:00:00,54.68,54.7,54.64,54.66,15400.0,30.5988,30.61,30.5764,30.5876,15400.0
2010-10-29 14:10:00,54.66,54.69,54.65,54.69,11100.0,30.5876,30.6044,30.582,30.6044,11100.0
2010-10-29 14:20:00,54.71,54.74,54.68,54.68,22700.0,30.6156,30.6323,30.5988,30.5988,22700.0
2010-10-29 14:30:00,54.69,54.69,54.63,54.63,52400.0,30.6044,30.6044,30.5708,30.5708,52400.0
2010-10-29 14:40:00,54.65,54.65,54.6,54.61,21500.0,30.582,30.582,30.554,30.5596,21500.0
2010-10-29 14:50:00,54.61,54.62,54.57,54.57,14300.0,30.5596,30.5652,30.5372,30.5372,14300.0
2010-10-29 15:00:00,54.57,54.59,54.54,54.58,50500.0,30.5372,30.5484,30.5204,30.5428,50500.0
2010-10-29 15:10:00,54.58,54.62,54.58,54.61,20200.0,30.5428,30.5652,30.5428,30.5596,20200.0
2010-10-29 15:20:00,54.61,54.66,54.59,54.66,36400.0,30.5596,30.5876,30.5484,30.5876,36400.0
2010-10-29 15:30:00,54.66,54.74,54.66,54.74,26000.0,30.5876,30.6323,30.5876,30.6323,26000.0
2010-10-29 15:40:00,54.73,54.77,54.7,54.71,64500.0,30.6267,30.6491,30.61,30.6156,64500.0
2010-10-29 15:50:00,54.69,54.69,54.55,54.55,125500.0,30.6044,30.6044,30.526,30.526,125500.0
2010-11-01 09:30:00,54.81,55.0,54.71,54.97,75400.0,30.6715,30.7778,30.6156,30.7611,75400.0
2010-11-01 09:40:00,54.97,55.02,54.93,54.95,18800.0,30.7611,30.789,30.7387,30.7499,18800.0
2010-11-01 09:50:00,54.95,55.02,54.9,54.95,23300.0,30.7499,30.789,30.7219,30.7499,23300.0
2010-11-01 10:00:00,54.98,55.25,54.98,55.16,66200.0,30.7666,30.9177,30.7666,30.8674,66200.0
2010-11-01 10:10:00,55.15,55.38,55.12,55.38,58700.0,30.8618,30.9905,30.845,30.9905,58700.0
2010-11-01 10:20:00,55.38,55.44,55.36,55.4,14900.0,30.9905,31.0241,30.9793,31.0017,14900.0
2010-11-01 10:30:00,55.4,55.44,55.33,55.39,18000.0,31.0017,31.0241,30.9625,30.9961,18000.0
2010-11-01 10:40:00,55.41,55.5,55.41,55.5,17500.0,31.0073,31.0576,31.0073,31.0576,17500.0
2010-11-01 10:50:00,55.49,55.54,55.36,55.36,26600.0,31.052,31.08,30.9793,30.9793,26600.0
2010-11-01 11:00:00,55.34,55.35,55.24,55.35,56600.0,30.9681,30.9737,30.9121,30.9737,56600.0
2010-11-01 11:10:00,55.35,55.41,55.22,55.28,30200.0,30.9737,31.0073,30.901,30.9345,30200.0
2010-11-01 11:20:00,55.29,55.32,55.22,55.27,18400.0,30.9401,30.9569,30.901,30.9289,18400.0
2010-11-01 11:30:00,55.26,55.26,55.06,55.08,43800.0,30.9233,30.9233,30.8114,30.8226,43800.0
2010-11-01 11:40:00,55.08,55.14,55.07,55.12,10900.0,30.8226,30.8562,30.817,30.845,10900.0
2010-11-01 11:50:00,55.11,55.11,55.06,55.08,10300.0,30.8394,30.8394,30.8114,30.8226,10300.0
2010-11-01 12:00:00,55.1,55.16,55.07,55.13,9600.0,30.8338,30.8674,30.817,30.8506,9600.0
2010-11-01 12:10:00,55.12,55.12,55.05,55.05,16700.0,30.845,30.845,30.8058,30.8058,16700.0
2010-11-01 12:20:00,55.04,55.07,55.02,55.03,12100.0,30.8002,30.817,30.789,30.7946,12100.0
2010-11-01 12:30:00,55.02,55.03,54.99,55.01,10900.0,30.789,30.7946,30.7722,30.7834,10900.0
2010-11-01 12:40:00,55.02,55.02,54.96,54.96,16400.0,30.789,30.789,30.7555,30.7555,16400.0
2010-11-01 12:50:00,54.96,55.01,54.94,54.99,16500.0,30.7555,30.7834,30.7443,30.7722,16500.0
2010-11-01 13:00:00,55.0,55.04,54.89,54.96,27900.0,30.7778,30.8002,30.7163,30.7555,27900.0
2010-11-01 13:10:00,54.97,55.02,54.93,55.02,18300.0,30.7611,30.789,30.7387,30.789,18300.0
2010-11-01 13:20:00,55.02,55.03,54.95,54.99,11800.0,30.789,30.7946,30.7499,30.7722,11800.0
2010-11-01 13:30:00,55.0,55.06,54.97,55.05,34900.0,30.7778,30.8114,30.7611,30.8058,34900.0
2010-11-01 13:40:00,55.06,55.19,55.06,55.19,64900.0,30.8114,30.8842,30.8114,30.8842,64900.0
2010-11-01 13:50:00,55.19,55.21,55.15,55.16,17300.0,30.8842,30.8954,30.8618,30.8674,17300.0
2010-11-01 14:00:00,55.16,55.17,55.13,55.16,12300.0,30.8674,30.873,30.8506,30.8674,12300.0
2010-11-01 14:10:00,55.15,55.16,55.1,55.12,21000.0,30.8618,30.8674,30.8338,30.845,21000.0
2010-11-01 14:20:00,55.12,55.15,55.07,55.07,15200.0,30.845,30.8618,30.817,30.817,15200.0
2010-11-01 14:30:00,55.05,55.07,54.99,54.99,15200.0,30.8058,30.817,30.7722,30.7722,15200.0
2010-11-01 14:40:00,54.99,54.99,54.91,54.91,28900.0,30.7722,30.7722,30.7275,30.7275,28900.0
2010-11-01 14:50:00,54.9,55.0,54.9,54.99,45700.0,30.7219,30.7778,30.7219,30.7722,45700.0
2010-11-01 15:00:00,54.99,55.01,54.84,54.85,42200.0,30.7722,30.7834,30.6883,30.6939,42200.0
2010-11-01 15:10:00,54.85,54.85,54.69,54.69,34500.0,30.6939,30.6939,30.6044,30.6044,34500.0
2010-11-01 15:20:00,54.69,54.84,54.67,54.79,28600.0,30.6044,30.6883,30.5932,30.6603,28600.0
2010-11-01 15:30:00,54.78,54.82,54.78,54.8,25400.0,30.6547,30.6771,30.6547,30.6659,25400.0
2010-11-01 15:40:00,54.8,54.98,54.79,54.98,29700.0,30.6659,30.7666,30.6603,30.7666,29700.0
2010-11-01 15:50:00,54.99,55.05,54.97,55.01,180200.0,30.7722,30.8058,30.7611,30.7834,180200.0
2010-11-02 09:30:00,55.44,55.57,55.37,55.49,61400.0,31.0241,31.0968,30.9849,31.052,61400.0
2010-11-02 09:40:00,55.46,55.54,55.4,55.42,51600.0,31.0353,31.08,31.0017,31.0129,51600.0
2010-11-02 09:50:00,55.38,55.43,55.32,55.32,64200.0,30.9905,31.0185,30.9569,30.9569,64200.0
2010-11-02 10:00:00,55.33,55.37,55.25,55.37,23100.0,30.9625,30.9849,30.9177,30.9849,23100.0
2010-11-02 10:10:00,55.35,55.36,55.18,55.22,8800.0,30.9737,30.9793,30.8786,30.901,8800.0
2010-11-02 10:20:00,55.23,55.25,55.19,55.19,13900.0,30.9065,30.9177,30.8842,30.8842,13900.0
2010-11-02 10:30:00,55.2,55.2,55.09,55.11,16200.0,30.8898,30.8898,30.8282,30.8394,16200.0
2010-11-02 10:40:00,55.12,55.15,55.08,55.1,28700.0,30.845,30.8618,30.8226,30.8338,28700.0
2010-11-02 10:50:00,55.09,55.16,55.09,55.15,29600.0,30.8282,30.8674,30.8282,30.8618,29600.0
2010-11-02 11:00:00,55.14,55.24,55.14,55.2,12900.0,30.8562,30.9121,30.8562,30.8898,12900.0
2010-11-02 11:10:00,55.19,55.2,55.12,55.15,22200.0,30.8842,30.8898,30.845,30.8618,22200.0
2010-11-02 11:20:00,55.16,55.16,55.13,55.14,54600.0,30.8674,30.8674,30.8506,30.8562,54600.0
2010-11-02 11:30:00,55.15,55.2,55.14,55.19,47700.0,30.8618,30.8898,30.8562,30.8842,47700.0
2010-11-02 11:40:00,55.18,55.19,55.16,55.18,17900.0,30.8786,30.8842,30.8674,30.8786,17900.0
2010-11-02 11:50:00,55.17,55.22,55.17,55.22,12800.0,30.873,30.901,30.873,30.901,12800.0
2010-11-02 12:00:00,55.22,55.25,55.2,55.23,11800.0,30.901,30.9177,30.8898,30.9065,11800.0
2010-11-02 12:10:00,55.23,55.23,55.2,55.2,7500.0,30.9065,30.9065,30.8898,30.8898,7500.0
2010-11-02 12:20:00,55.2,55.21,55.17,55.19,12600.0,30.8898,30.8954,30.873,30.8842,12600.0
2010-11-02 12:30:00,55.19,55.2,55.17,55.19,40200.0,30.8842,30.8898,30.873,30.8842,40200.0
2010-11-02 12:40:00,55.19,55.25,55.17,55.24,12800.0,30.8842,30.9177,30.873,30.9121,12800.0
2010-11-02 12:50:00,55.25,55.25,55.22,55.24,9200.0,30.9177,30.9177,30.901,30.9121,9200.0
2010-11-02 13:00:00,55.24,55.29,55.24,55.28,10500.0,30.9121,30.9401,30.9121,30.9345,10500.0
2010-11-02 13:10:00,55.28,55.31,55.28,55.28,8500.0,30.9345,30.9513,30.9345,30.9345,8500.0
2010-11-02 13:20:00,55.28,55.3,55.27,55.29,19300.0,30.9345,30.9457,30.9289,30.9401,19300.0
2010-11-02 13:30:00,55.29,55.34,55.28,55.34,10700.0,30.9401,30.9681,30.9345,30.9681,10700.0
2010-11-02 13:40:00,55.35,55.44,55.34,55.43,12500.0,30.9737,31.0241,30.9681,31.0185,12500.0
2010-11-02 13:50:00,55.43,55.48,55.43,55.48,8000.0,31.0185,31.0464,31.0185,31.0464,8000.0
2010-11-02 14:00:00,55.48,55.51,55.48,55.48,8800.0,31.0464,31.0632,31.0464,31.0464,8800.0
2010-11-02 14:10:00,55.47,55.48,55.42,55.43,21400.0,31.0409,31.0464,31.0129,31.0185,21400.0
2010-11-02 14:20:00,55.43,55.48,55.42,55.47,30600.0,31.0185,31.0464,31.0129,31.0409,30600.0
2010-11-02 14:30:00,55.48,55.48,55.44,55.44,33700.0,31.0464,31.0464,31.0241,31.0241,33700.0
2010-11-02 14:40:00,55.44,55.45,55.4,55.41,30200.0,31.0241,31.0297,31.0017,31.0073,30200.0
2010-11-02 14:50:00,55.4,55.43,55.31,55.32,22300.0,31.0017,31.0185,30.9513,30.9569,22300.0
2010-11-02 15:00:00,55.32,55.35,55.31,55.34,19500.0,30.9569,30.9737,30.9513,30.9681,19500.0
2010-11-02 15:10:00,55.35,55.44,55.34,55.44,43700.0,30.9737,31.0241,30.9681,31.0241,43700.0
2010-11-02 15:20:00,55.43,55.44,55.37,55.38,20500.0,31.0185,31.0241,30.9849,30.9905,20500.0
2010-11-02 15:30:00,55.38,55.39,55.34,55.37,104000.0,30.9905,30.9961,30.9681,30.9849,104000.0
2010-11-02 15:40:00,55.37,55.4,55.33,55.4,54800.0,30.9849,31.0017,30.9625,31.0017,54800.0
2010-11-02 15:50:00,55.4,55.44,55.4,55.4,91300.0,31.0017,31.0241,31.0017,31.0017,91300.0
2010-11-03 09:30:00,55.58,55.61,55.25,55.27,79500.0,31.1024,31.1192,30.9177,30.9289,79500.0
2010-11-03 09:40:00,55.28,55.33,55.14,55.19,17800.0,30.9345,30.9625,30.8562,30.8842,17800.0
2010-11-03 09:50:00,55.19,55.24,55.15,55.2,26500.0,30.8842,30.9121,30.8618,30.8898,26500.0
2010-11-03 10:00:00,55.2,55.29,55.2,55.27,20300.0,30.8898,30.9401,30.8898,30.9289,20300.0
2010-11-03 10:10:00,55.28,55.46,55.28,55.44,13700.0,30.9345,31.0353,30.9345,31.0241,13700.0
2010-11-03 10:20:00,55.46,55.51,55.44,55.44,9600.0,31.0353,31.0632,31.0241,31.0241,9600.0
2010-11-03 10:30:00,55.46,55.5,55.43,55.44,8400.0,31.0353,31.0576,31.0185,31.0241,8400.0
2010-11-03 10:40:00,55.44,55.44,55.34,55.36,19900.0,31.0241,31.0241,30.9681,30.9793,19900.0
2010-11-03 10:50:00,55.36,55.44,55.36,55.39,24700.0,30.9793,31.0241,30.9793,30.9961,24700.0
2010-11-03 11:00:00,55.39,55.44,55.37,55.41,12500.0,30.9961,31.0241,30.9849,31.0073,12500.0
2010-11-03 11:10:00,55.42,55.42,55.27,55.28,16000.0,31.0129,31.0129,30.9289,30.9345,16000.0
2010-11-03 11:20:00,55.29,55.32,55.27,55.29,10200.0,30.9401,30.9569,30.9289,30.9401,10200.0
2010-11-03 11:30:00,55.29,55.33,55.28,55.33,15900.0,30.9401,30.9625,30.9345,30.9625,15900.0
2010-11-03 11:40:00,55.34,55.35,55.25,55.27,15400.0,30.9681,30.9737,30.9177,30.9289,15400.0
2010-11-03 11:50:00,55.27,55.28,55.2,55.21,10400.0,30.9289,30.9345,30.8898,30.8954,10400.0
2010-11-03 12:00:00,55.21,55.21,55.11,55.16,40200.0,30.8954,30.8954,30.8394,30.8674,40200.0
2010-11-03 12:10:00,55.17,55.22,55.16,55.22,12300.0,30.873,30.901,30.8674,30.901,12300.0
2010-11-03 12:20:00,55.2,55.22,55.13,55.14,20900.0,30.8898,30.901,30.8506,30.8562,20900.0
2010-11-03 12:30:00,55.16,55.2,55.14,55.15,23400.0,30.8674,30.8898,30.8562,30.8618,23400.0
2010-11-03 12:40:00,55.16,55.23,55.14,55.18,22800.0,30.8674,30.9065,30.8562,30.8786,22800.0
2010-11-03 12:50:00,55.19,55.22,55.17,55.19,25600.0,30.8842,30.901,30.873,30.8842,25600.0
2010-11-03 13:00:00,55.18,55.27,55.18,55.24,27000.0,30.8786,30.9289,30.8786,30.9121,27000.0
2010-11-03 13:10:00,55.24,55.26,55.23,55.24,8300.0,30.9121,30.9233,30.9065,30.9121,8300.0
2010-11-03 13:20:00,55.23,55.26,55.21,55.21,78200.0,30.9065,30.9233,30.8954,30.8954,78200.0
2010-11-03 13:30:00,55.21,55.29,55.2,55.27,7700.0,30.8954,30.9401,30.8898,30.9289,7700.0
2010-11-03 13:40:00,55.28,55.31,55.26,55.31,13500.0,30.9345,30.9513,30.9233,30.9513,13500.0
2010-11-03 13:50:00,55.32,55.34,55.3,55.3,11800.0,30.9569,30.9681,30.9457,30.9457,11800.0
2010-11-03 14:00:00,55.31,55.42,55.31,55.36,32900.0,30.9513,31.0129,30.9513,30.9793,32900.0
2010-11-03 14:10:00,55.36,55.36,55.07,55.27,52800.0,30.9793,30.9793,30.817,30.9289,52800.0
2010-11-03 14:20:00,55.31,55.45,55.0,55.05,143000.0,30.9513,31.0297,30.7778,30.8058,143000.0
2010-11-03 14:30:00,55.01,55.19,54.92,55.19,39200.0,30.7834,30.8842,30.7331,30.8842,39200.0
2010-11-03 14:40:00,55.16,55.33,55.14,55.3,69500.0,30.8674,30.9625,30.8562,30.9457,69500.0
2010-11-03 14:50:00,55.3,55.42,55.29,55.38,38900.0,30.9457,31.0129,30.9401,30.9905,38900.0
2010-11-03 15:00:00,55.39,55.48,55.35,55.46,45000.0,30.9961,31.0464,30.9737,31.0353,45000.0
2010-11-03 15:10:00,55.47,55.53,55.45,55.5,40500.0,31.0409,31.0744,31.0297,31.0576,40500.0
2010-11-03 15:20:00,55.5,55.5,55.39,55.4,36200.0,31.0576,31.0576,30.9961,31.0017,36200.0
2010-11-03 15:30:00,55.4,55.42,55.32,55.38,37700.0,31.0017,31.0129,30.9569,30.9905,37700.0
2010-11-03 15:40:00,55.38,55.39,55.26,55.28,52200.0,30.9905,30.9961,30.9233,30.9345,52200.0
2010-11-03 15:50:00,55.28,55.36,55.26,55.36,247500.0,30.9345,30.9793,30.9233,30.9793,247500.0
2010-11-04 09:30:00,55.89,56.04,55.81,55.89,151300.0,31.2759,31.3598,31.2311,31.2759,151300.0
2010-11-04 09:40:00,55.9,55.94,55.85,55.9,27100.0,31.2815,31.3039,31.2535,31.2815,27100.0
2010-11-04 09:50:00,55.91,55.95,55.89,55.94,10800.0,31.2871,31.3095,31.2759,31.3039,10800.0
2010-11-04 10:00:00,55.94,55.94,55.77,55.78,22700.0,31.3039,31.3039,31.2087,31.2143,22700.0
2010-11-04 10:10:00,55.79,55.87,55.77,55.87,8300.0,31.2199,31.2647,31.2087,31.2647,8300.0
2010-11-04 10:20:00,55.87,55.99,55.85,55.99,14500.0,31.2647,31.3318,31.2535,31.3318,14500.0
2010-11-04 10:30:00,55.99,56.01,55.94,55.95,12700.0,31.3318,31.343,31.3039,31.3095,12700.0
2010-11-04 10:40:00,55.95,56.0,55.94,55.99,10600.0,31.3095,31.3374,31.3039,31.3318,10600.0
2010-11-04 10:50:00,55.99,56.12,55.98,56.1,49200.0,31.3318,31.4046,31.3262,31.3934,49200.0
2010-11-04 11:00:00,56.11,56.26,56.11,56.23,45800.0,31.399,31.4829,31.399,31.4661,45800.0
2010-11-04 11:10:00,56.24,56.26,56.21,56.23,33300.0,31.4717,31.4829,31.455,31.4661,33300.0
2010-11-04 11:20:00,56.22,56.24,56.18,56.19,25300.0,31.4605,31.4717,31.4382,31.4438,25300.0
2010-11-04 11:30:00,56.19,56.24,56.19,56.23,12300.0,31.4438,31.4717,31.4438,31.4661,12300.0
2010-11-04 11:40:00,56.24,56.24,56.17,56.17,20400.0,31.4717,31.4717,31.4326,31.4326,20400.0
2010-11-04 11:50:00,56.18,56.19,56.11,56.15,35800.0,31.4382,31.4438,31.399,31.4214,35800.0
2010-11-04 12:00:00,56.14,56.16,56.12,56.15,23300.0,31.4158,31.427,31.4046,31.4214,23300.0
2010-11-04 12:10:00,56.15,56.16,56.13,56.15,22300.0,31.4214,31.427,31.4102,31.4214,22300.0
2010-11-04 12:20:00,56.15,56.15,56.11,56.11,30500.0,31.4214,31.4214,31.399,31.399,30500.0
2010-11-04 12:30:00,56.12,56.17,56.12,56.16,13300.0,31.4046,31.4326,31.4046,31.427,13300.0
2010-11-04 12:40:00,56.16,56.19,56.14,56.15,24400.0,31.427,31.4438,31.4158,31.4214,24400.0
2010-11-04 12:50:00,56.15,56.21,56.13,56.21,15400.0,31.4214,31.455,31.4102,31.455,15400.0
2010-11-04 13:00:00,56.21,56.23,56.2,56.23,10700.0,31.455,31.4661,31.4494,31.4661,10700.0
2010-11-04 13:10:00,56.23,56.25,56.22,56.24,14800.0,31.4661,31.4773,31.4605,31.4717,14800.0
2010-11-04 13:20:00,56.25,56.27,56.24,56.26,17500.0,31.4773,31.4885,31.4717,31.4829,17500.0
2010-11-04 13:30:00,56.26,56.27,56.24,56.25,24800.0,31.4829,31.4885,31.4717,31.4773,24800.0
2010-11-04 13:40:00,56.25,56.26,56.24,56.25,11200.0,31.4773,31.4829,31.4717,31.4773,11200.0
2010-11-04 13:50:00,56.26,56.28,56.26,56.27,7200.0,31.4829,31.4941,31.4829,31.4885,7200.0
2010-11-04 14:00:00,56.26,56.29,56.24,56.25,14300.0,31.4829,31.4997,31.4717,31.4773,14300.0
2010-11-04 14:10:00,56.25,56.28,56.25,56.28,6400.0,31.4773,31.4941,31.4773,31.4941,6400.0
2010-11-04 14:20:00,56.28,56.32,56.27,56.3,16100.0,31.4941,31.5165,31.4885,31.5053,16100.0
2010-11-04 14:30:00,56.31,56.33,56.3,56.32,15900.0,31.5109,31.5221,31.5053,31.5165,15900.0
2010-11-04 14:40:00,56.32,56.34,56.31,56.33,31400.0,31.5165,31.5277,31.5109,31.5221,31400.0
2010-11-04 14:50:00,56.34,56.38,56.33,56.37,31200.0,31.5277,31.5501,31.5221,31.5445,31200.0
2010-11-04 15:00:00,56.38,56.44,56.38,56.44,36900.0,31.5501,31.5837,31.5501,31.5837,36900.0
2010-11-04 15:10:00,56.44,56.48,56.41,56.44,38300.0,31.5837,31.606,31.5669,31.5837,38300.0
2010-11-04 15:20:00,56.44,56.52,56.44,56.52,54400.0,31.5837,31.6284,31.5837,31.6284,54400.0
2010-11-04 15:30:00,56.51,56.56,56.49,56.56,35200.0,31.6228,31.6508,31.6116,31.6508,35200.0
2010-11-04 15:40:00,56.55,56.65,56.55,56.6,81000.0,31.6452,31.7012,31.6452,31.6732,81000.0
2010-11-04 15:50:00,56.61,56.78,56.6,56.68,92700.0,31.6788,31.7739,31.6732,31.718,92700.0
2010-11-05 09:30:00,56.88,56.88,56.46,56.66,97800.0,31.8299,31.8299,31.5949,31.7068,97800.0
2010-11-05 09:40:00,56.67,57.02,56.67,57.02,58200.0,31.7124,31.9082,31.7124,31.9082,58200.0
2010-11-05 09:50:00,57.01,57.18,56.95,57.14,51900.0,31.9026,31.9978,31.8691,31.9754,51900.0
2010-11-05 10:00:00,57.18,57.29,57.18,57.26,69600.0,31.9978,32.0593,31.9978,32.0425,69600.0
2010-11-05 10:10:00,57.26,57.44,57.25,57.38,34600.0,32.0425,32.1433,32.0369,32.1097,34600.0
2010-11-05 10:20:00,57.37,57.51,57.33,57.49,27300.0,32.1041,32.1824,32.0817,32.1712,27300.0
2010-11-05 10:30:00,57.48,57.65,57.48,57.62,44100.0,32.1656,32.2608,32.1656,32.244,44100.0
2010-11-05 10:40:00,57.61,57.62,57.49,57.49,25400.0,32.2384,32.244,32.1712,32.1712,25400.0
2010-11-05 10:50:00,57.49,57.51,57.43,57.48,29600.0,32.1712,32.1824,32.1377,32.1656,29600.0
2010-11-05 11:00:00,57.49,57.53,57.46,57.51,28700.0,32.1712,32.1936,32.1544,32.1824,28700.0
2010-11-05 11:10:00,57.53,57.53,57.31,57.33,28400.0,32.1936,32.1936,32.0705,32.0817,28400.0
2010-11-05 11:20:00,57.33,57.39,57.27,57.38,37100.0,32.0817,32.1153,32.0481,32.1097,37100.0
2010-11-05 11:30:00,57.38,57.42,57.35,57.36,24200.0,32.1097,32.1321,32.0929,32.0985,24200.0
2010-11-05 11:40:00,57.36,57.36,57.26,57.3,37200.0,32.0985,32.0985,32.0425,32.0649,37200.0
2010-11-05 11:50:00,57.29,57.3,57.19,57.19,46500.0,32.0593,32.0649,32.0034,32.0034,46500.0
2010-11-05 12:00:00,57.19,57.19,57.13,57.15,30900.0,32.0034,32.0034,31.9698,31.981,30900.0
2010-11-05 12:10:00,57.15,57.23,57.15,57.23,31500.0,31.981,32.0257,31.981,32.0257,31500.0
2010-11-05 12:20:00,57.23,57.26,57.2,57.23,26500.0,32.0257,32.0425,32.009,32.0257,26500.0
2010-11-05 12:30:00,57.23,57.32,57.22,57.32,21700.0,32.0257,32.0761,32.0201,32.0761,21700.0
2010-11-05 12:40:00,57.31,57.32,57.22,57.22,14100.0,32.0705,32.0761,32.0201,32.0201,14100.0
2010-11-05 12:50:00,57.22,57.22,57.15,57.17,11500.0,32.0201,32.0201,31.981,31.9922,11500.0
2010-11-05 13:00:00,57.19,57.28,57.17,57.28,8400.0,32.0034,32.0537,31.9922,32.0537,8400.0
2010-11-05 13:10:00,57.28,57.33,57.25,57.33,9500.0,32.0537,32.0817,32.0369,32.0817,9500.0
2010-11-05 13:20:00,57.33,57.4,57.33,57.4,17700.0,32.0817,32.1209,32.0817,32.1209,17700.0
2010-11-05 13:30:00,57.4,57.4,57.34,57.38,19700.0,32.1209,32.1209,32.0873,32.1097,19700.0
2010-11-05 13:40:00,57.39,57.4,57.35,57.39,6400.0,32.1153,32.1209,32.0929,32.1153,6400.0
2010-11-05 13:50:00,57.39,57.43,57.37,57.43,26000.0,32.1153,32.1377,32.1041,32.1377,26000.0
2010-11-05 14:00:00,57.42,57.43,57.3,57.31,56800.0,32.1321,32.1377,32.0649,32.0705,56800.0
2010-11-05 14:10:00,57.31,57.31,57.18,57.21,38300.0,32.0705,32.0705,31.9978,32.0145,38300.0
2010-11-05 14:20:00,57.2,57.22,57.09,57.16,37700.0,32.009,32.0201,31.9474,31.9866,37700.0
2010-11-05 14:30:00,57.17,57.19,57.14,57.17,25100.0,31.9922,32.0034,31.9754,31.9922,25100.0
2010-11-05 14:40:00,57.17,57.17,57.07,57.08,33000.0,31.9922,31.9922,31.9362,31.9418,33000.0
2010-11-05 14:50:00,57.08,57.11,57.07,57.07,14200.0,31.9418,31.9586,31.9362,31.9362,14200.0
2010-11-05 15:00:00,57.07,57.1,57.05,57.08,28000.0,31.9362,31.953,31.925,31.9418,28000.0
2010-11-05 15:10:00,57.07,57.09,57.03,57.03,30900.0,31.9362,31.9474,31.9138,31.9138,30900.0
2010-11-05 15:20:00,57.03,57.04,57.0,57.03,46000.0,31.9138,31.9194,31.897,31.9138,46000.0
2010-11-05 15:30:00,57.03,57.11,57.03,57.09,35900.0,31.9138,31.9586,31.9138,31.9474,35900.0
2010-11-05 15:40:00,57.09,57.21,57.05,57.21,95000.0,31.9474,32.0145,31.925,32.0145,95000.0
2010-11-05 15:50:00,57.21,57.29,57.2,57.24,150700.0,32.0145,32.0593,32.009,32.0313,150700.0
2010-11-08 09:30:00,57.06,57.3,57.06,57.15,109900.0,31.9306,32.0649,31.9306,31.981,109900.0
2010-11-08 09:40:00,57.16,57.25,56.95,56.95,35700.0,31.9866,32.0369,31.8691,31.8691,35700.0
2010-11-08 09:50:00,56.94,56.97,56.86,56.91,24000.0,31.8635,31.8802,31.8187,31.8467,24000.0
2010-11-08 10:00:00,56.89,56.96,56.81,56.83,45000.0,31.8355,31.8747,31.7907,31.8019,45000.0
2010-11-08 10:10:00,56.84,56.91,56.81,56.88,45300.0,31.8075,31.8467,31.7907,31.8299,45300.0
2010-11-08 10:20:00,56.88,56.91,56.82,56.87,20100.0,31.8299,31.8467,31.7963,31.8243,20100.0
2010-11-08 10:30:00,56.87,56.88,56.82,56.88,28000.0,31.8243,31.8299,31.7963,31.8299,28000.0
2010-11-08 10:40:00,56.87,56.95,56.86,56.94,44100.0,31.8243,31.8691,31.8187,31.8635,44100.0
2010-11-08 10:50:00,56.95,56.95,56.63,56.65,56700.0,31.8691,31.8691,31.69,31.7012,56700.0
2010-11-08 11:00:00,56.64,56.66,56.5,56.55,59100.0,31.6956,31.7068,31.6172,31.6452,59100.0
2010-11-08 11:10:00,56.55,56.67,56.53,56.65,30900.0,31.6452,31.7124,31.634,31.7012,30900.0
2010-11-08 11:20:00,56.65,56.82,56.64,56.81,25200.0,31.7012,31.7963,31.6956,31.7907,25200.0
2010-11-08 11:30:00,56.82,56.87,56.81,56.82,33100.0,31.7963,31.8243,31.7907,31.7963,33100.0
2010-11-08 11:40:00,56.81,56.83,56.77,56.78,29500.0,31.7907,31.8019,31.7683,31.7739,29500.0
2010-11-08 11:50:00,56.79,56.94,56.79,56.93,27800.0,31.7795,31.8635,31.7795,31.8579,27800.0
2010-11-08 12:00:00,56.93,56.94,56.89,56.89,26300.0,31.8579,31.8635,31.8355,31.8355,26300.0
2010-11-08 12:10:00,56.89,56.94,56.88,56.94,34100.0,31.8355,31.8635,31.8299,31.8635,34100.0
2010-11-08 12:20:00,56.93,57.0,56.93,56.98,31700.0,31.8579,31.897,31.8579,31.8858,31700.0
2010-11-08 12:30:00,56.99,56.99,56.94,56.96,20800.0,31.8914,31.8914,31.8635,31.8747,20800.0
2010-11-08 12:40:00,56.96,56.98,56.93,56.94,18100.0,31.8747,31.8858,31.8579,31.8635,18100.0
2010-11-08 12:50:00,56.94,56.98,56.94,56.98,28900.0,31.8635,31.8858,31.8635,31.8858,28900.0
2010-11-08 13:00:00,56.97,56.99,56.93,56.93,25100.0,31.8802,31.8914,31.8579,31.8579,25100.0
2010-11-08 13:10:00,56.92,57.02,56.91,56.99,49200.0,31.8523,31.9082,31.8467,31.8914,49200.0
2010-11-08 13:20:00,56.99,57.03,56.98,56.98,43000.0,31.8914,31.9138,31.8858,31.8858,43000.0
2010-11-08 13:30:00,56.98,56.98,56.93,56.93,38400.0,31.8858,31.8858,31.8579,31.8579,38400.0
2010-11-08 13:40:00,56.93,56.94,56.89,56.91,16600.0,31.8579,31.8635,31.8355,31.8467,16600.0
2010-11-08 13:50:00,56.91,56.91,56.89,56.9,38100.0,31.8467,31.8467,31.8355,31.8411,38100.0
2010-11-08 14:00:00,56.9,56.94,56.9,56.94,41100.0,31.8411,31.8635,31.8411,31.8635,41100.0
2010-11-08 14:10:00,56.94,56.99,56.91,56.99,51800.0,31.8635,31.8914,31.8467,31.8914,51800.0
2010-11-08 14:20:00,57.0,57.05,57.0,57.0,44000.0,31.897,31.925,31.897,31.897,44000.0
2010-11-08 14:30:00,57.01,57.01,56.87,56.88,61000.0,31.9026,31.9026,31.8243,31.8299,61000.0
2010-11-08 14:40:00,56.89,56.95,56.89,56.91,70300.0,31.8355,31.8691,31.8355,31.8467,70300.0
2010-11-08 14:50:00,56.91,56.91,56.86,56.87,37500.0,31.8467,31.8467,31.8187,31.8243,37500.0
2010-11-08 15:00:00,56.87,56.92,56.87,56.88,74500.0,31.8243,31.8523,31.8243,31.8299,74500.0
2010-11-08 15:10:00,56.88,56.95,56.87,56.95,46700.0,31.8299,31.8691,31.8243,31.8691,46700.0
2010-11-08 15:20:00,56.95,57.01,56.94,57.01,56600.0,31.8691,31.9026,31.8635,31.9026,56600.0
2010-11-08 15:30:00,57.01,57.04,56.99,57.0,73100.0,31.9026,31.9194,31.8914,31.897,73100.0
2010-11-08 15:40:00,57.0,57.04,56.97,57.02,93200.0,31.897,31.9194,31.8802,31.9082,93200.0
2010-11-08 15:50:00,57.03,57.03,56.91,56.98,109600.0,31.9138,31.9138,31.8467,31.8858,109600.0
2010-11-09 09:30:00,57.12,57.21,56.74,56.78,95200.0,31.9642,32.0145,31.7515,31.7739,95200.0
2010-11-09 09:40:00,56.78,56.79,56.58,56.73,41300.0,31.7739,31.7795,31.662,31.7459,41300.0
2010-11-09 09:50:00,56.72,56.76,56.6,56.66,40900.0,31.7403,31.7627,31.6732,31.7068,40900.0
2010-11-09 10:00:00,56.66,56.7,56.58,56.69,66500.0,31.7068,31.7292,31.662,31.7236,66500.0
2010-11-09 10:10:00,56.7,56.82,56.69,56.72,45200.0,31.7292,31.7963,31.7236,31.7403,45200.0
2010-11-09 10:20:00,56.71,56.79,56.7,56.73,29000.0,31.7348,31.7795,31.7292,31.7459,29000.0
2010-11-09 10:30:00,56.73,56.73,56.52,56.53,63400.0,31.7459,31.7459,31.6284,31.634,63400.0
2010-11-09 10:40:00,56.54,56.59,56.53,56.55,59500.0,31.6396,31.6676,31.634,31.6452,59500.0
2010-11-09 10:50:00,56.55,56.55,56.42,56.44,35700.0,31.6452,31.6452,31.5725,31.5837,35700.0
2010-11-09 11:00:00,56.43,56.49,56.42,56.42,55300.0,31.5781,31.6116,31.5725,31.5725,55300.0
2010-11-09 11:10:00,56.43,56.47,56.34,56.47,78600.0,31.5781,31.6004,31.5277,31.6004,78600.0
2010-11-09 11:20:00,56.47,56.47,56.4,56.4,30000.0,31.6004,31.6004,31.5613,31.5613,30000.0
2010-11-09 11:30:00,56.4,56.41,56.3,56.32,45300.0,31.5613,31.5669,31.5053,31.5165,45300.0
2010-11-09 11:40:00,56.33,56.34,56.21,56.23,37200.0,31.5221,31.5277,31.455,31.4661,37200.0
2010-11-09 11:50:00,56.21,56.21,55.92,55.93,72600.0,31.455,31.455,31.2927,31.2983,72600.0
2010-11-09 12:00:00,55.92,56.07,55.91,56.06,49000.0,31.2927,31.3766,31.2871,31.371,49000.0
2010-11-09 12:10:00,56.07,56.09,56.02,56.02,20200.0,31.3766,31.3878,31.3486,31.3486,20200.0
2010-11-09 12:20:00,56.01,56.01,55.82,55.82,43500.0,31.343,31.343,31.2367,31.2367,43500.0
2010-11-09 12:30:00,55.83,55.91,55.81,55.83,37000.0,31.2423,31.2871,31.2311,31.2423,37000.0
2010-11-09 12:40:00,55.83,55.83,55.76,55.76,29400.0,31.2423,31.2423,31.2031,31.2031,29400.0
2010-11-09 12:50:00,55.76,55.76,55.66,55.72,38300.0,31.2031,31.2031,31.1472,31.1807,38300.0
2010-11-09 13:00:00,55.71,55.89,55.71,55.86,38700.0,31.1752,31.2759,31.1752,31.2591,38700.0
2010-11-09 13:10:00,55.86,55.86,55.74,55.74,38300.0,31.2591,31.2591,31.1919,31.1919,38300.0
2010-11-09 13:20:00,55.74,55.74,55.65,55.69,41400.0,31.1919,31.1919,31.1416,31.164,41400.0
2010-11-09 13:30:00,55.69,55.69,55.51,55.51,49900.0,31.164,31.164,31.0632,31.0632,49900.0
2010-11-09 13:40:00,55.5,55.5,55.33,55.35,55600.0,31.0576,31.0576,30.9625,30.9737,55600.0
2010-11-09 13:50:00,55.35,55.36,55.27,55.35,53100.0,30.9737,30.9793,30.9289,30.9737,53100.0
2010-11-09 14:00:00,55.37,55.53,55.35,55.45,65900.0,30.9849,31.0744,30.9737,31.0297,65900.0
2010-11-09 14:10:00,55.44,55.5,55.34,55.39,47400.0,31.0241,31.0576,30.9681,30.9961,47400.0
2010-11-09 14:20:00,55.38,55.39,55.32,55.32,20800.0,30.9905,30.9961,30.9569,30.9569,20800.0
2010-11-09 14:30:00,55.31,55.35,55.31,55.31,38600.0,30.9513,30.9737,30.9513,30.9513,38600.0
2010-11-09 14:40:00,55.31,55.31,55.25,55.26,44100.0,30.9513,30.9513,30.9177,30.9233,44100.0
2010-11-09 14:50:00,55.26,55.27,55.15,55.16,49700.0,30.9233,30.9289,30.8618,30.8674,49700.0
2010-11-09 15:00:00,55.16,55.16,54.93,54.93,158400.0,30.8674,30.8674,30.7387,30.7387,158400.0
2010-11-09 15:10:00,54.92,54.93,54.74,54.81,132600.0,30.7331,30.7387,30.6323,30.6715,132600.0
2010-11-09 15:20:00,54.79,54.79,54.59,54.61,124600.0,30.6603,30.6603,30.5484,30.5596,124600.0
2010-11-09 15:30:00,54.61,54.67,54.43,54.45,262000.0,30.5596,30.5932,30.4589,30.4701,262000.0
2010-11-09 15:40:00,54.43,54.49,54.29,54.38,199500.0,30.4589,30.4924,30.3805,30.4309,199500.0
2010-11-09 15:50:00,54.38,54.76,54.37,54.73,390800.0,30.4309,30.6435,30.4253,30.6267,390800.0
2010-11-10 09:30:00,54.91,55.22,54.8,55.22,89000.0,30.7275,30.901,30.6659,30.901,89000.0
2010-11-10 09:40:00,55.23,55.3,54.99,55.05,36200.0,30.9065,30.9457,30.7722,30.8058,36200.0
2010-11-10 09:50:00,55.04,55.08,54.9,54.98,35400.0,30.8002,30.8226,30.7219,30.7666,35400.0
2010-11-10 10:00:00,55.0,55.06,54.75,55.06,57700.0,30.7778,30.8114,30.6379,30.8114,57700.0
2010-11-10 10:10:00,55.06,55.11,54.98,55.09,23900.0,30.8114,30.8394,30.7666,30.8282,23900.0
2010-11-10 10:20:00,55.1,55.25,55.09,55.12,25400.0,30.8338,30.9177,30.8282,30.845,25400.0
2010-11-10 10:30:00,55.13,55.27,55.13,55.23,25000.0,30.8506,30.9289,30.8506,30.9065,25000.0
2010-11-10 10:40:00,55.24,55.37,55.2,55.21,32000.0,30.9121,30.9849,30.8898,30.8954,32000.0
2010-11-10 10:50:00,55.22,55.29,55.15,55.27,27400.0,30.901,30.9401,30.8618,30.9289,27400.0
2010-11-10 11:00:00,55.26,55.28,55.09,55.1,25000.0,30.9233,30.9345,30.8282,30.8338,25000.0
2010-11-10 11:10:00,55.1,55.13,55.05,55.13,17300.0,30.8338,30.8506,30.8058,30.8506,17300.0
2010-11-10 11:20:00,55.13,55.15,55.08,55.08,16300.0,30.8506,30.8618,30.8226,30.8226,16300.0
2010-11-10 11:30:00,55.09,55.12,55.07,55.11,16700.0,30.8282,30.845,30.817,30.8394,16700.0
2010-11-10 11:40:00,55.11,55.11,55.06,55.1,4000.0,30.8394,30.8394,30.8114,30.8338,4000.0
2010-11-10 11:50:00,55.1,55.25,55.1,55.2,41800.0,30.8338,30.9177,30.8338,30.8898,41800.0
2010-11-10 12:00:00,55.19,55.19,55.01,55.01,27900.0,30.8842,30.8842,30.7834,30.7834,27900.0
2010-11-10 12:10:00,55.01,55.08,54.99,55.06,16400.0,30.7834,30.8226,30.7722,30.8114,16400.0
2010-11-10 12:20:00,55.06,55.06,55.02,55.03,7500.0,30.8114,30.8114,30.789,30.7946,7500.0
2010-11-10 12:30:00,55.02,55.06,55.01,55.04,9300.0,30.789,30.8114,30.7834,30.8002,9300.0
2010-11-10 12:40:00,55.03,55.03,54.88,54.96,30400.0,30.7946,30.7946,30.7107,30.7555,30400.0
2010-11-10 12:50:00,54.94,54.96,54.92,54.93,9900.0,30.7443,30.7555,30.7331,30.7387,9900.0
2010-11-10 13:00:00,54.91,54.91,54.7,54.86,42900.0,30.7275,30.7275,30.61,30.6995,42900.0
2010-11-10 13:10:00,54.86,55.01,54.85,54.99,13400.0,30.6995,30.7834,30.6939,30.7722,13400.0
2010-11-10 13:20:00,55.01,55.1,55.01,55.07,13100.0,30.7834,30.8338,30.7834,30.817,13100.0
2010-11-10 13:30:00,55.08,55.11,55.01,55.09,22000.0,30.8226,30.8394,30.7834,30.8282,22000.0
2010-11-10 13:40:00,55.08,55.1,54.97,55.07,16600.0,30.8226,30.8338,30.7611,30.817,16600.0
2010-11-10 13:50:00,55.08,55.17,55.03,55.12,24600.0,30.8226,30.873,30.7946,30.845,24600.0
2010-11-10 14:00:00,55.12,55.31,55.12,55.25,155800.0,30.845,30.9513,30.845,30.9177,155800.0
2010-11-10 14:10:00,55.25,55.28,55.22,55.25,100300.0,30.9177,30.9345,30.901,30.9177,100300.0
2010-11-10 14:20:00,55.24,55.24,55.12,55.24,27300.0,30.9121,30.9121,30.845,30.9121,27300.0
2010-11-10 14:30:00,55.22,55.23,55.17,55.22,24200.0,30.901,30.9065,30.873,30.901,24200.0
2010-11-10 14:40:00,55.2,55.21,55.15,55.19,25200.0,30.8898,30.8954,30.8618,30.8842,25200.0
2010-11-10 14:50:00,55.17,55.22,55.15,55.21,24900.0,30.873,30.901,30.8618,30.8954,24900.0
2010-11-10 15:00:00,55.21,55.24,55.15,55.22,35600.0,30.8954,30.9121,30.8618,30.901,35600.0
2010-11-10 15:10:00,55.21,55.26,55.18,55.21,24800.0,30.8954,30.9233,30.8786,30.8954,24800.0
2010-11-10 15:20:00,55.23,55.28,55.23,55.24,25500.0,30.9065,30.9345,30.9065,30.9121,25500.0
2010-11-10 15:30:00,55.25,55.31,55.21,55.23,35600.0,30.9177,30.9513,30.8954,30.9065,35600.0
2010-11-10 15:40:00,55.24,55.26,55.2,55.22,36600.0,30.9121,30.9233,30.8898,30.901,36600.0
2010-11-10 15:50:00,55.22,55.38,55.22,55.34,112600.0,30.901,30.9905,30.901,30.9681,112600.0
2010-11-11 09:30:00,55.0,55.31,54.94,55.12,68100.0,30.7778,30.9513,30.7443,30.845,68100.0
2010-11-11 09:40:00,55.15,55.17,54.98,55.12,29700.0,30.8618,30.873,30.7666,30.845,29700.0
2010-11-11 09:50:00,55.08,55.21,55.07,55.17,20800.0,30.8226,30.8954,30.817,30.873,20800.0
2010-11-11 10:00:00,55.15,55.3,55.12,55.3,8400.0,30.8618,30.9457,30.845,30.9457,8400.0
2010-11-11 10:10:00,55.3,55.43,55.24,55.41,26400.0,30.9457,31.0185,30.9121,31.0073,26400.0
2010-11-11 10:20:00,55.4,55.4,55.24,55.25,21000.0,31.0017,31.0017,30.9121,30.9177,21000.0
2010-11-11 10:30:00,55.25,55.25,54.97,55.0,26600.0,30.9177,30.9177,30.7611,30.7778,26600.0
2010-11-11 10:40:00,54.98,55.11,54.86,54.87,42200.0,30.7666,30.8394,30.6995,30.7051,42200.0
2010-11-11 10:50:00,54.87,55.02,54.82,54.96,40700.0,30.7051,30.789,30.6771,30.7555,40700.0
2010-11-11 11:00:00,54.97,54.98,54.8,54.83,35900.0,30.7611,30.7666,30.6659,30.6827,35900.0
2010-11-11 11:10:00,54.83,54.94,54.81,54.94,29900.0,30.6827,30.7443,30.6715,30.7443,29900.0
2010-11-11 11:20:00,54.92,54.92,54.75,54.81,64900.0,30.7331,30.7331,30.6379,30.6715,64900.0
2010-11-11 11:30:00,54.81,54.95,54.79,54.92,44400.0,30.6715,30.7499,30.6603,30.7331,44400.0
2010-11-11 11:40:00,54.92,54.98,54.9,54.96,17700.0,30.7331,30.7666,30.7219,30.7555,17700.0
2010-11-11 11:50:00,54.97,55.02,54.96,54.96,19100.0,30.7611,30.789,30.7555,30.7555,19100.0
2010-11-11 12:00:00,54.95,55.01,54.91,54.91,15600.0,30.7499,30.7834,30.7275,30.7275,15600.0
2010-11-11 12:10:00,54.95,55.02,54.92,55.0,18200.0,30.7499,30.789,30.7331,30.7778,18200.0
2010-11-11 12:20:00,54.99,55.0,54.94,54.96,12000.0,30.7722,30.7778,30.7443,30.7555,12000.0
2010-11-11 12:30:00,54.96,54.98,54.87,54.9,24500.0,30.7555,30.7666,30.7051,30.7219,24500.0
2010-11-11 12:40:00,54.89,54.93,54.88,54.92,12200.0,30.7163,30.7387,30.7107,30.7331,12200.0
2010-11-11 12:50:00,54.91,54.92,54.85,54.88,9500.0,30.7275,30.7331,30.6939,30.7107,9500.0
2010-11-11 13:00:00,54.88,54.89,54.82,54.87,20200.0,30.7107,30.7163,30.6771,30.7051,20200.0
2010-11-11 13:10:00,54.87,54.94,54.87,54.91,12800.0,30.7051,30.7443,30.7051,30.7275,12800.0
2010-11-11 13:20:00,54.9,54.95,54.88,54.88,9800.0,30.7219,30.7499,30.7107,30.7107,9800.0
2010-11-11 13:30:00,54.88,55.0,54.88,54.98,79700.0,30.7107,30.7778,30.7107,30.7666,79700.0
2010-11-11 13:40:00,54.98,55.19,54.98,55.19,30600.0,30.7666,30.8842,30.7666,30.8842,30600.0
2010-11-11 13:50:00,55.2,55.21,55.13,55.13,18100.0,30.8898,30.8954,30.8506,30.8506,18100.0
2010-11-11 14:00:00,55.1,55.13,55.09,55.13,5200.0,30.8338,30.8506,30.8282,30.8506,5200.0
2010-11-11 14:10:00,55.15,55.2,55.14,55.2,10000.0,30.8618,30.8898,30.8562,30.8898,10000.0
2010-11-11 14:20:00,55.2,55.2,55.16,55.18,19000.0,30.8898,30.8898,30.8674,30.8786,19000.0
2010-11-11 14:30:00,55.17,55.21,55.15,55.17,28900.0,30.873,30.8954,30.8618,30.873,28900.0
2010-11-11 14:40:00,55.17,55.19,55.15,55.16,29900.0,30.873,30.8842,30.8618,30.8674,29900.0
2010-11-11 14:50:00,55.15,55.16,55.12,55.14,32900.0,30.8618,30.8674,30.845,30.8562,32900.0
2010-11-11 15:00:00,55.12,55.15,55.08,55.15,45700.0,30.845,30.8618,30.8226,30.8618,45700.0
2010-11-11 15:10:00,55.15,55.19,55.14,55.15,36300.0,30.8618,30.8842,30.8562,30.8618,36300.0
2010-11-11 15:20:00,55.14,55.14,55.01,55.04,46600.0,30.8562,30.8562,30.7834,30.8002,46600.0
2010-11-11 15:30:00,55.04,55.04,54.89,54.97,66400.0,30.8002,30.8002,30.7163,30.7611,66400.0
2010-11-11 15:40:00,54.98,54.98,54.93,54.94,63600.0,30.7666,30.7666,30.7387,30.7443,63600.0
2010-11-11 15:50:00,54.94,54.94,54.88,54.94,119100.0,30.7443,30.7443,30.7107,30.7443,119100.0
2010-11-12 09:30:00,54.6,55.06,54.55,54.87,123400.0,30.554,30.8114,30.526,30.7051,123400.0
2010-11-12 09:40:00,54.86,54.96,54.74,54.76,50100.0,30.6995,30.7555,30.6323,30.6435,50100.0
2010-11-12 09:50:00,54.77,55.0,54.71,54.84,74000.0,30.6491,30.7778,30.6156,30.6883,74000.0
2010-11-12 10:00:00,54.85,54.92,54.8,54.87,23600.0,30.6939,30.7331,30.6659,30.7051,23600.0
2010-11-12 10:10:00,54.88,54.98,54.87,54.91,28800.0,30.7107,30.7666,30.7051,30.7275,28800.0
2010-11-12 10:20:00,54.9,54.9,54.78,54.79,82400.0,30.7219,30.7219,30.6547,30.6603,82400.0
2010-11-12 10:30:00,54.78,54.79,54.53,54.6,64000.0,30.6547,30.6603,30.5148,30.554,64000.0
2010-11-12 10:40:00,54.6,54.68,54.57,54.59,35600.0,30.554,30.5988,30.5372,30.5484,35600.0
2010-11-12 10:50:00,54.57,54.6,54.5,54.52,31800.0,30.5372,30.554,30.498,30.5092,31800.0
2010-11-12 11:00:00,54.51,54.59,54.49,54.51,26800.0,30.5036,30.5484,30.4924,30.5036,26800.0
2010-11-12 11:10:00,54.51,54.6,54.48,54.54,58200.0,30.5036,30.554,30.4868,30.5204,58200.0
2010-11-12 11:20:00,54.54,54.68,54.51,54.67,21100.0,30.5204,30.5988,30.5036,30.5932,21100.0
2010-11-12 11:30:00,54.67,54.67,54.57,54.58,13700.0,30.5932,30.5932,30.5372,30.5428,13700.0
2010-11-12 11:40:00,54.59,54.63,54.58,54.58,19200.0,30.5484,30.5708,30.5428,30.5428,19200.0
2010-11-12 11:50:00,54.57,54.58,54.49,54.58,22500.0,30.5372,30.5428,30.4924,30.5428,22500.0
2010-11-12 12:00:00,54.58,54.61,54.51,54.6,23700.0,30.5428,30.5596,30.5036,30.554,23700.0
2010-11-12 12:10:00,54.58,54.6,54.5,54.5,27100.0,30.5428,30.554,30.498,30.498,27100.0
2010-11-12 12:20:00,54.5,54.5,54.4,54.44,37200.0,30.498,30.498,30.4421,30.4645,37200.0
2010-11-12 12:30:00,54.45,54.48,54.36,54.43,31000.0,30.4701,30.4868,30.4197,30.4589,31000.0
2010-11-12 12:40:00,54.43,54.46,54.32,54.32,19100.0,30.4589,30.4757,30.3973,30.3973,19100.0
2010-11-12 12:50:00,54.33,54.34,54.17,54.19,52600.0,30.4029,30.4085,30.3134,30.3246,52600.0
2010-11-12 13:00:00,54.21,54.27,54.13,54.19,48800.0,30.3358,30.3693,30.291,30.3246,48800.0
2010-11-12 13:10:00,54.21,54.26,54.17,54.17,24100.0,30.3358,30.3637,30.3134,30.3134,24100.0
2010-11-12 13:20:00,54.18,54.42,54.17,54.4,23500.0,30.319,30.4533,30.3134,30.4421,23500.0
2010-11-12 13:30:00,54.41,54.43,54.36,54.4,23900.0,30.4477,30.4589,30.4197,30.4421,23900.0
2010-11-12 13:40:00,54.41,54.42,54.33,54.36,22500.0,30.4477,30.4533,30.4029,30.4197,22500.0
2010-11-12 13:50:00,54.37,54.37,54.26,54.28,22200.0,30.4253,30.4253,30.3637,30.3749,22200.0
2010-11-12 14:00:00,54.28,54.33,54.26,54.33,26400.0,30.3749,30.4029,30.3637,30.4029,26400.0
2010-11-12 14:10:00,54.34,54.37,54.29,54.35,44800.0,30.4085,30.4253,30.3805,30.4141,44800.0
2010-11-12 14:20:00,54.35,54.38,54.26,54.27,27700.0,30.4141,30.4309,30.3637,30.3693,27700.0
2010-11-12 14:30:00,54.26,54.33,54.23,54.33,16100.0,30.3637,30.4029,30.347,30.4029,16100.0
2010-11-12 14:40:00,54.33,54.37,54.27,54.36,20100.0,30.4029,30.4253,30.3693,30.4197,20100.0
2010-11-12 14:50:00,54.38,54.44,54.38,54.41,28300.0,30.4309,30.4645,30.4309,30.4477,28300.0
2010-11-12 15:00:00,54.39,54.49,54.36,54.46,45400.0,30.4365,30.4924,30.4197,30.4757,45400.0
2010-11-12 15:10:00,54.46,54.52,54.44,54.51,30900.0,30.4757,30.5092,30.4645,30.5036,30900.0
2010-11-12 15:20:00,54.51,54.54,54.4,54.44,45700.0,30.5036,30.5204,30.4421,30.4645,45700.0
2010-11-12 15:30:00,54.44,54.49,54.41,54.43,84900.0,30.4645,30.4924,30.4477,30.4589,84900.0
2010-11-12 15:40:00,54.43,54.44,54.33,54.43,90300.0,30.4589,30.4645,30.4029,30.4589,90300.0
2010-11-12 15:50:00,54.44,54.45,54.3,54.36,141400.0,30.4645,30.4701,30.3861,30.4197,141400.0
2010-11-15 09:30:00,54.52,54.77,54.5,54.75,51900.0,30.5092,30.6491,30.498,30.6379,51900.0
2010-11-15 09:40:00,54.75,54.76,54.55,54.55,14800.0,30.6379,30.6435,30.526,30.526,14800.0
2010-11-15 09:50:00,54.53,54.56,54.44,54.46,25800.0,30.5148,30.5316,30.4645,30.4757,25800.0
2010-11-15 10:00:00,54.46,54.46,54.27,54.33,24900.0,30.4757,30.4757,30.3693,30.4029,24900.0
2010-11-15 10:10:00,54.31,54.42,54.29,54.42,14400.0,30.3917,30.4533,30.3805,30.4533,14400.0
2010-11-15 10:20:00,54.41,54.51,54.4,54.4,69500.0,30.4477,30.5036,30.4421,30.4421,69500.0
2010-11-15 10:30:00,54.41,54.46,54.37,54.45,142600.0,30.4477,30.4757,30.4253,30.4701,142600.0
2010-11-15 10:40:00,54.47,54.52,54.41,54.49,33400.0,30.4813,30.5092,30.4477,30.4924,33400.0
2010-11-15 10:50:00,54.51,54.52,54.44,54.44,10100.0,30.5036,30.5092,30.4645,30.4645,10100.0
2010-11-15 11:00:00,54.46,54.49,54.38,54.44,32700.0,30.4757,30.4924,30.4309,30.4645,32700.0
2010-11-15 11:10:00,54.45,54.61,54.44,54.61,16000.0,30.4701,30.5596,30.4645,30.5596,16000.0
2010-11-15 11:20:00,54.61,54.64,54.54,54.62,17500.0,30.5596,30.5764,30.5204,30.5652,17500.0
2010-11-15 11:30:00,54.64,54.72,54.64,54.65,16000.0,30.5764,30.6212,30.5764,30.582,16000.0
2010-11-15 11:40:00,54.66,54.82,54.65,54.81,12100.0,30.5876,30.6771,30.582,30.6715,12100.0
2010-11-15 11:50:00,54.82,54.82,54.75,54.77,11200.0,30.6771,30.6771,30.6379,30.6491,11200.0
2010-11-15 12:00:00,54.77,54.77,54.56,54.56,8900.0,30.6491,30.6491,30.5316,30.5316,8900.0
2010-11-15 12:10:00,54.55,54.55,54.47,54.48,13200.0,30.526,30.526,30.4813,30.4868,13200.0
2010-11-15 12:20:00,54.48,54.65,54.48,54.63,17600.0,30.4868,30.582,30.4868,30.5708,17600.0
2010-11-15 12:30:00,54.65,54.65,54.61,54.65,9200.0,30.582,30.582,30.5596,30.582,9200.0
2010-11-15 12:40:00,54.64,54.66,54.62,54.63,18300.0,30.5764,30.5876,30.5652,30.5708,18300.0
2010-11-15 12:50:00,54.64,54.67,54.63,54.66,14500.0,30.5764,30.5932,30.5708,30.5876,14500.0
2010-11-15 13:00:00,54.66,54.66,54.53,54.58,23700.0,30.5876,30.5876,30.5148,30.5428,23700.0
2010-11-15 13:10:00,54.56,54.59,54.55,54.59,15200.0,30.5316,30.5484,30.526,30.5484,15200.0
2010-11-15 13:20:00,54.59,54.63,54.56,54.61,14800.0,30.5484,30.5708,30.5316,30.5596,14800.0
2010-11-15 13:30:00,54.64,54.66,54.6,54.6,11200.0,30.5764,30.5876,30.554,30.554,11200.0
2010-11-15 13:40:00,54.61,54.63,54.61,54.62,12200.0,30.5596,30.5708,30.5596,30.5652,12200.0
2010-11-15 13:50:00,54.62,54.63,54.57,54.57,20300.0,30.5652,30.5708,30.5372,30.5372,20300.0
2010-11-15 14:00:00,54.57,54.58,54.54,54.57,20800.0,30.5372,30.5428,30.5204,30.5372,20800.0
2010-11-15 14:10:00,54.56,54.57,54.44,54.44,27300.0,30.5316,30.5372,30.4645,30.4645,27300.0
2010-11-15 14:20:00,54.44,54.48,54.42,54.45,43600.0,30.4645,30.4868,30.4533,30.4701,43600.0
2010-11-15 14:30:00,54.46,54.46,54.3,54.36,48300.0,30.4757,30.4757,30.3861,30.4197,48300.0
2010-11-15 14:40:00,54.36,54.47,54.35,54.46,65500.0,30.4197,30.4813,30.4141,30.4757,65500.0
2010-11-15 14:50:00,54.47,54.53,54.46,54.46,30600.0,30.4813,30.5148,30.4757,30.4757,30600.0
2010-11-15 15:00:00,54.46,54.46,54.37,54.39,23100.0,30.4757,30.4757,30.4253,30.4365,23100.0
2010-11-15 15:10:00,54.41,54.42,54.21,54.27,58800.0,30.4477,30.4533,30.3358,30.3693,58800.0
2010-11-15 15:20:00,54.28,54.28,54.18,54.24,51800.0,30.3749,30.3749,30.319,30.3525,51800.0
2010-11-15 15:30:00,54.25,54.25,54.11,54.12,57500.0,30.3581,30.3581,30.2798,30.2854,57500.0
2010-11-15 15:40:00,54.12,54.16,54.0,54.0,114400.0,30.2854,30.3078,30.2182,30.2182,114400.0
2010-11-15 15:50:00,54.0,54.0,53.79,53.83,137000.0,30.2182,30.2182,30.1007,30.1231,137000.0
2010-11-16 09:30:00,53.54,53.55,53.22,53.45,139900.0,29.9608,29.9664,29.7818,29.9105,139900.0
2010-11-16 09:40:00,53.48,53.5,52.99,52.99,92000.0,29.9273,29.9384,29.653,29.653,92000.0
2010-11-16 09:50:00,52.99,53.08,52.87,52.89,71000.0,29.653,29.7034,29.5859,29.5971,71000.0
2010-11-16 10:00:00,52.88,53.11,52.86,53.03,60100.0,29.5915,29.7202,29.5803,29.6754,60100.0
2010-11-16 10:10:00,53.04,53.09,52.99,53.01,16700.0,29.681,29.709,29.653,29.6642,16700.0
2010-11-16 10:20:00,53.0,53.0,52.8,52.83,58900.0,29.6586,29.6586,29.5467,29.5635,58900.0
2010-11-16 10:30:00,52.82,52.82,52.58,52.6,62700.0,29.5579,29.5579,29.4236,29.4348,62700.0
2010-11-16 10:40:00,52.59,52.79,52.58,52.68,105500.0,29.4292,29.5411,29.4236,29.4796,105500.0
2010-11-16 10:50:00,52.69,52.7,52.38,52.54,96100.0,29.4852,29.4908,29.3117,29.4012,96100.0
2010-11-16 11:00:00,52.54,52.54,52.37,52.43,88200.0,29.4012,29.4012,29.3061,29.3397,88200.0
2010-11-16 11:10:00,52.41,52.43,52.28,52.31,124300.0,29.3285,29.3397,29.2557,29.2725,124300.0
2010-11-16 11:20:00,52.29,52.42,52.26,52.4,99700.0,29.2613,29.3341,29.2445,29.3229,99700.0
2010-11-16 11:30:00,52.41,52.51,52.35,52.42,48900.0,29.3285,29.3844,29.2949,29.3341,48900.0
2010-11-16 11:40:00,52.42,52.42,52.33,52.38,64400.0,29.3341,29.3341,29.2837,29.3117,64400.0
2010-11-16 11:50:00,52.37,52.45,52.33,52.43,51000.0,29.3061,29.3509,29.2837,29.3397,51000.0
2010-11-16 12:00:00,52.43,52.6,52.43,52.45,186100.0,29.3397,29.4348,29.3397,29.3509,186100.0
2010-11-16 12:10:00,52.45,52.52,52.39,52.44,66100.0,29.3509,29.39,29.3173,29.3453,66100.0
2010-11-16 12:20:00,52.45,52.49,52.38,52.39,77700.0,29.3509,29.3733,29.3117,29.3173,77700.0
2010-11-16 12:30:00,52.4,52.4,52.3,52.38,32300.0,29.3229,29.3229,29.2669,29.3117,32300.0
2010-11-16 12:40:00,52.36,52.4,52.22,52.22,55900.0,29.3005,29.3229,29.2222,29.2222,55900.0
2010-11-16 12:50:00,52.23,52.36,52.19,52.36,70300.0,29.2278,29.3005,29.2054,29.3005,70300.0
2010-11-16 13:00:00,52.36,52.37,52.24,52.28,32800.0,29.3005,29.3061,29.2334,29.2557,32800.0
2010-11-16 13:10:00,52.28,52.31,52.17,52.26,40800.0,29.2557,29.2725,29.1942,29.2445,40800.0
2010-11-16 13:20:00,52.25,52.3,52.21,52.21,42600.0,29.2389,29.2669,29.2166,29.2166,42600.0
2010-11-16 13:30:00,52.21,52.3,52.19,52.29,55800.0,29.2166,29.2669,29.2054,29.2613,55800.0
2010-11-16 13:40:00,52.29,52.3,52.1,52.1,64200.0,29.2613,29.2669,29.155,29.155,64200.0
2010-11-16 13:50:00,52.09,52.13,52.04,52.1,45300.0,29.1494,29.1718,29.1214,29.155,45300.0
2010-11-16 14:00:00,52.1,52.21,52.02,52.03,304100.0,29.155,29.2166,29.1102,29.1158,304100.0
2010-11-16 14:10:00,52.02,52.08,51.91,51.92,130100.0,29.1102,29.1438,29.0487,29.0543,130100.0
2010-11-16 14:20:00,51.92,52.05,51.83,51.88,121800.0,29.0543,29.127,29.0039,29.0319,121800.0
2010-11-16 14:30:00,51.88,51.91,51.64,51.64,312700.0,29.0319,29.0487,28.8976,28.8976,312700.0
2010-11-16 14:40:00,51.65,51.83,51.62,51.83,95800.0,28.9032,29.0039,28.8864,29.0039,95800.0
2010-11-16 14:50:00,51.85,52.08,51.83,51.94,82000.0,29.0151,29.1438,29.0039,29.0655,82000.0
2010-11-16 15:00:00,51.92,52.04,51.92,52.01,94700.0,29.0543,29.1214,29.0543,29.1046,94700.0
2010-11-16 15:10:00,52.02,52.03,51.75,51.82,125600.0,29.1102,29.1158,28.9591,28.9983,125600.0
2010-11-16 15:20:00,51.82,51.9,51.81,51.85,115900.0,28.9983,29.0431,28.9927,29.0151,115900.0
2010-11-16 15:30:00,51.85,52.12,51.85,51.95,156800.0,29.0151,29.1662,29.0151,29.0711,156800.0
2010-11-16 15:40:00,51.96,51.97,51.83,51.96,128700.0,29.0767,29.0823,29.0039,29.0767,128700.0
2010-11-16 15:50:00,51.96,52.11,51.92,52.0,170100.0,29.0767,29.1606,29.0543,29.099,170100.0
2010-11-17 09:30:00,52.16,52.35,51.99,52.0,161800.0,29.1886,29.2949,29.0935,29.099,161800.0
2010-11-17 09:40:00,52.01,52.2,51.96,52.16,32800.0,29.1046,29.211,29.0767,29.1886,32800.0
2010-11-17 09:50:00,52.16,52.23,52.12,52.21,21900.0,29.1886,29.2278,29.1662,29.2166,21900.0
2010-11-17 10:00:00,52.2,52.52,52.19,52.5,121200.0,29.211,29.39,29.2054,29.3788,121200.0
2010-11-17 10:10:00,52.49,52.5,52.34,52.45,123700.0,29.3733,29.3788,29.2893,29.3509,123700.0
2010-11-17 10:20:00,52.46,52.55,52.46,52.54,21200.0,29.3565,29.4068,29.3565,29.4012,21200.0
2010-11-17 10:30:00,52.53,52.6,52.44,52.5,40900.0,29.3956,29.4348,29.3453,29.3788,40900.0
2010-11-17 10:40:00,52.52,52.62,52.51,52.59,22100.0,29.39,29.446,29.3844,29.4292,22100.0
2010-11-17 10:50:00,52.59,52.61,52.51,52.54,13800.0,29.4292,29.4404,29.3844,29.4012,13800.0
2010-11-17 11:00:00,52.53,52.62,52.5,52.62,16800.0,29.3956,29.446,29.3788,29.446,16800.0
2010-11-17 11:10:00,52.62,52.7,52.6,52.65,34000.0,29.446,29.4908,29.4348,29.4628,34000.0
2010-11-17 11:20:00,52.65,52.74,52.63,52.7,27800.0,29.4628,29.5132,29.4516,29.4908,27800.0
2010-11-17 11:30:00,52.7,52.71,52.62,52.66,18300.0,29.4908,29.4964,29.446,29.4684,18300.0
2010-11-17 11:40:00,52.65,52.69,52.59,52.6,29000.0,29.4628,29.4852,29.4292,29.4348,29000.0
2010-11-17 11:50:00,52.61,52.69,52.6,52.64,34200.0,29.4404,29.4852,29.4348,29.4572,34200.0
2010-11-17 12:00:00,52.62,52.62,52.5,52.52,35800.0,29.446,29.446,29.3788,29.39,35800.0
2010-11-17 12:10:00,52.51,52.56,52.5,52.52,16600.0,29.3844,29.4124,29.3788,29.39,16600.0
2010-11-17 12:20:00,52.52,52.54,52.47,52.52,18500.0,29.39,29.4012,29.3621,29.39,18500.0
2010-11-17 12:30:00,52.5,52.5,52.45,52.45,13000.0,29.3788,29.3788,29.3509,29.3509,13000.0
2010-11-17 12:40:00,52.46,52.46,52.4,52.46,22800.0,29.3565,29.3565,29.3229,29.3565,22800.0
2010-11-17 12:50:00,52.47,52.51,52.43,52.43,20000.0,29.3621,29.3844,29.3397,29.3397,20000.0
2010-11-17 13:00:00,52.44,52.45,52.39,52.45,27100.0,29.3453,29.3509,29.3173,29.3509,27100.0
2010-11-17 13:10:00,52.45,52.48,52.42,52.48,14700.0,29.3509,29.3677,29.3341,29.3677,14700.0
2010-11-17 13:20:00,52.47,52.57,52.47,52.57,24600.0,29.3621,29.418,29.3621,29.418,24600.0
2010-11-17 13:30:00,52.56,52.57,52.53,52.55,20400.0,29.4124,29.418,29.3956,29.4068,20400.0
2010-11-17 13:40:00,52.54,52.54,52.43,52.47,32100.0,29.4012,29.4012,29.3397,29.3621,32100.0
2010-11-17 13:50:00,52.47,52.52,52.47,52.51,16600.0,29.3621,29.39,29.3621,29.3844,16600.0
2010-11-17 14:00:00,52.51,52.52,52.45,52.45,20100.0,29.3844,29.39,29.3509,29.3509,20100.0
2010-11-17 14:10:00,52.45,52.49,52.43,52.48,15100.0,29.3509,29.3733,29.3397,29.3677,15100.0
2010-11-17 14:20:00,52.47,52.48,52.43,52.47,17100.0,29.3621,29.3677,29.3397,29.3621,17100.0
2010-11-17 14:30:00,52.47,52.52,52.45,52.52,45000.0,29.3621,29.39,29.3509,29.39,45000.0
2010-11-17 14:40:00,52.53,52.56,52.52,52.53,24100.0,29.3956,29.4124,29.39,29.3956,24100.0
2010-11-17 14:50:00,52.53,52.57,52.52,52.56,17800.0,29.3956,29.418,29.39,29.4124,17800.0
2010-11-17 15:00:00,52.57,52.58,52.46,52.46,43500.0,29.418,29.4236,29.3565,29.3565,43500.0
2010-11-17 15:10:00,52.46,52.48,52.41,52.46,31900.0,29.3565,29.3677,29.3285,29.3565,31900.0
2010-11-17 15:20:00,52.47,52.5,52.29,52.3,60600.0,29.3621,29.3788,29.2613,29.2669,60600.0
2010-11-17 15:30:00,52.31,52.42,52.31,52.38,38700.0,29.2725,29.3341,29.2725,29.3117,38700.0
2010-11-17 15:40:00,52.38,52.44,52.32,52.43,79300.0,29.3117,29.3453,29.2781,29.3397,79300.0
2010-11-17 15:50:00,52.43,52.49,52.42,52.43,92700.0,29.3397,29.3733,29.3341,29.3397,92700.0
2010-11-18 09:30:00,53.28,53.31,53.09,53.2,104700.0,29.8153,29.8321,29.709,29.7706,104700.0
2010-11-18 09:40:00,53.24,53.29,53.1,53.13,35100.0,29.7929,29.8209,29.7146,29.7314,35100.0
2010-11-18 09:50:00,53.11,53.12,52.94,53.06,40700.0,29.7202,29.7258,29.6251,29.6922,40700.0
2010-11-18 10:00:00,53.05,53.25,53.0,53.22,77700.0,29.6866,29.7985,29.6586,29.7818,77700.0
2010-11-18 10:10:00,53.25,53.33,53.24,53.31,39000.0,29.7985,29.8433,29.7929,29.8321,39000.0
2010-11-18 10:20:00,53.33,53.4,53.26,53.36,24000.0,29.8433,29.8825,29.8041,29.8601,24000.0
2010-11-18 10:30:00,53.36,53.37,53.28,53.29,43000.0,29.8601,29.8657,29.8153,29.8209,43000.0
2010-11-18 10:40:00,53.3,53.3,53.24,53.25,22600.0,29.8265,29.8265,29.7929,29.7985,22600.0
2010-11-18 10:50:00,53.24,53.24,53.16,53.16,24100.0,29.7929,29.7929,29.7482,29.7482,24100.0
2010-11-18 11:00:00,53.15,53.17,53.02,53.02,43600.0,29.7426,29.7538,29.6698,29.6698,43600.0
2010-11-18 11:10:00,53.02,53.09,52.99,53.0,52600.0,29.6698,29.709,29.653,29.6586,52600.0
2010-11-18 11:20:00,53.01,53.12,53.0,53.12,24800.0,29.6642,29.7258,29.6586,29.7258,24800.0
2010-11-18 11:30:00,53.12,53.15,53.1,53.12,20300.0,29.7258,29.7426,29.7146,29.7258,20300.0
2010-11-18 11:40:00,53.12,53.12,52.96,52.97,27500.0,29.7258,29.7258,29.6363,29.6419,27500.0
2010-11-18 11:50:00,52.98,52.98,52.88,52.88,45700.0,29.6475,29.6475,29.5915,29.5915,45700.0
2010-11-18 12:00:00,52.89,53.08,52.89,53.05,38000.0,29.5971,29.7034,29.5971,29.6866,38000.0
2010-11-18 12:10:00,53.05,53.07,52.98,52.98,12000.0,29.6866,29.6978,29.6475,29.6475,12000.0
2010-11-18 12:20:00,52.99,53.03,52.99,53.03,13600.0,29.653,29.6754,29.653,29.6754,13600.0
2010-11-18 12:30:00,53.03,53.04,53.0,53.04,16200.0,29.6754,29.681,29.6586,29.681,16200.0
2010-11-18 12:40:00,53.04,53.08,53.04,53.05,15400.0,29.681,29.7034,29.681,29.6866,15400.0
2010-11-18 12:50:00,53.04,53.08,53.03,53.06,17400.0,29.681,29.7034,29.6754,29.6922,17400.0
2010-11-18 13:00:00,53.05,53.07,53.03,53.05,21400.0,29.6866,29.6978,29.6754,29.6866,21400.0
2010-11-18 13:10:00,53.05,53.09,53.04,53.08,30300.0,29.6866,29.709,29.681,29.7034,30300.0
2010-11-18 13:20:00,53.09,53.1,53.07,53.08,22900.0,29.709,29.7146,29.6978,29.7034,22900.0
2010-11-18 13:30:00,53.08,53.11,53.04,53.07,30000.0,29.7034,29.7202,29.681,29.6978,30000.0
2010-11-18 13:40:00,53.08,53.08,53.03,53.05,14100.0,29.7034,29.7034,29.6754,29.6866,14100.0
2010-11-18 13:50:00,53.04,53.08,53.01,53.02,29000.0,29.681,29.7034,29.6642,29.6698,29000.0
2010-11-18 14:00:00,53.03,53.06,53.01,53.04,28700.0,29.6754,29.6922,29.6642,29.681,28700.0
2010-11-18 14:10:00,53.05,53.06,53.0,53.01,29300.0,29.6866,29.6922,29.6586,29.6642,29300.0
2010-11-18 14:20:00,53.02,53.02,52.96,52.97,34900.0,29.6698,29.6698,29.6363,29.6419,34900.0
2010-11-18 14:30:00,52.97,52.97,52.94,52.97,22500.0,29.6419,29.6419,29.6251,29.6419,22500.0
2010-11-18 14:40:00,52.96,53.0,52.94,53.0,33300.0,29.6363,29.6586,29.6251,29.6586,33300.0
2010-11-18 14:50:00,53.0,53.0,52.96,53.0,36800.0,29.6586,29.6586,29.6363,29.6586,36800.0
2010-11-18 15:00:00,53.01,53.05,53.0,53.03,66000.0,29.6642,29.6866,29.6586,29.6754,66000.0
2010-11-18 15:10:00,53.04,53.04,52.96,52.96,24700.0,29.681,29.681,29.6363,29.6363,24700.0
2010-11-18 15:20:00,52.97,52.97,52.9,52.9,112900.0,29.6419,29.6419,29.6027,29.6027,112900.0
2010-11-18 15:30:00,52.89,52.9,52.79,52.83,206700.0,29.5971,29.6027,29.5411,29.5635,206700.0
2010-11-18 15:40:00,52.83,52.89,52.8,52.86,133100.0,29.5635,29.5971,29.5467,29.5803,133100.0
2010-11-18 15:50:00,52.87,52.92,52.82,52.89,832400.0,29.5859,29.6139,29.5579,29.5971,832400.0
2010-11-19 09:30:00,52.75,52.97,52.68,52.78,207000.0,29.5187,29.6419,29.4796,29.5355,207000.0
2010-11-19 09:40:00,52.77,52.8,52.47,52.5,68400.0,29.5299,29.5467,29.3621,29.3788,68400.0
2010-11-19 09:50:00,52.5,52.5,52.33,52.5,83600.0,29.3788,29.3788,29.2837,29.3788,83600.0
2010-11-19 10:00:00,52.51,52.52,52.41,52.44,46300.0,29.3844,29.39,29.3285,29.3453,46300.0
2010-11-19 10:10:00,52.45,52.6,52.44,52.51,47500.0,29.3509,29.4348,29.3453,29.3844,47500.0
2010-11-19 10:20:00,52.51,52.56,52.47,52.52,31500.0,29.3844,29.4124,29.3621,29.39,31500.0
2010-11-19 10:30:00,52.53,52.64,52.48,52.53,254600.0,29.3956,29.4572,29.3677,29.3956,254600.0
2010-11-19 10:40:00,52.53,52.65,52.52,52.64,37600.0,29.3956,29.4628,29.39,29.4572,37600.0
2010-11-19 10:50:00,52.66,52.68,52.59,52.61,110600.0,29.4684,29.4796,29.4292,29.4404,110600.0
2010-11-19 11:00:00,52.61,52.7,52.52,52.58,89000.0,29.4404,29.4908,29.39,29.4236,89000.0
2010-11-19 11:10:00,52.58,52.67,52.54,52.66,96200.0,29.4236,29.474,29.4012,29.4684,96200.0
2010-11-19 11:20:00,52.66,52.73,52.64,52.73,17400.0,29.4684,29.5076,29.4572,29.5076,17400.0
2010-11-19 11:30:00,52.74,52.81,52.73,52.76,26000.0,29.5132,29.5523,29.5076,29.5243,26000.0
2010-11-19 11:40:00,52.75,52.85,52.74,52.81,51800.0,29.5187,29.5747,29.5132,29.5523,51800.0
2010-11-19 11:50:00,52.81,52.83,52.75,52.77,35300.0,29.5523,29.5635,29.5187,29.5299,35300.0
2010-11-19 12:00:00,52.78,52.82,52.75,52.82,35800.0,29.5355,29.5579,29.5187,29.5579,35800.0
2010-11-19 12:10:00,52.82,52.82,52.77,52.8,16300.0,29.5579,29.5579,29.5299,29.5467,16300.0
2010-11-19 12:20:00,52.8,52.83,52.79,52.8,20800.0,29.5467,29.5635,29.5411,29.5467,20800.0
2010-11-19 12:30:00,52.79,52.79,52.75,52.78,15900.0,29.5411,29.5411,29.5187,29.5355,15900.0
2010-11-19 12:40:00,52.79,52.82,52.78,52.8,19400.0,29.5411,29.5579,29.5355,29.5467,19400.0
2010-11-19 12:50:00,52.8,52.94,52.79,52.94,39000.0,29.5467,29.6251,29.5411,29.6251,39000.0
2010-11-19 13:00:00,52.94,53.0,52.93,52.98,46800.0,29.6251,29.6586,29.6195,29.6475,46800.0
2010-11-19 13:10:00,52.98,52.99,52.96,52.97,32600.0,29.6475,29.653,29.6363,29.6419,32600.0
2010-11-19 13:20:00,52.98,52.99,52.95,52.97,9600.0,29.6475,29.653,29.6307,29.6419,9600.0
2010-11-19 13:30:00,52.97,53.05,52.96,53.04,22100.0,29.6419,29.6866,29.6363,29.681,22100.0
2010-11-19 13:40:00,53.04,53.08,53.03,53.08,21800.0,29.681,29.7034,29.6754,29.7034,21800.0
2010-11-19 13:50:00,53.09,53.11,53.08,53.1,21500.0,29.709,29.7202,29.7034,29.7146,21500.0
2010-11-19 14:00:00,53.1,53.16,53.07,53.15,45100.0,29.7146,29.7482,29.6978,29.7426,45100.0
2010-11-19 14:10:00,53.15,53.18,53.14,53.14,14100.0,29.7426,29.7594,29.737,29.737,14100.0
2010-11-19 14:20:00,53.14,53.14,53.02,53.02,57700.0,29.737,29.737,29.6698,29.6698,57700.0
2010-11-19 14:30:00,53.03,53.07,53.02,53.07,24100.0,29.6754,29.6978,29.6698,29.6978,24100.0
2010-11-19 14:40:00,53.08,53.12,53.06,53.12,11300.0,29.7034,29.7258,29.6922,29.7258,11300.0
2010-11-19 14:50:00,53.12,53.12,53.04,53.05,22300.0,29.7258,29.7258,29.681,29.6866,22300.0
2010-11-19 15:00:00,53.05,53.12,53.02,53.12,24700.0,29.6866,29.7258,29.6698,29.7258,24700.0
2010-11-19 15:10:00,53.12,53.12,53.0,53.03,31600.0,29.7258,29.7258,29.6586,29.6754,31600.0
2010-11-19 15:20:00,53.02,53.11,53.02,53.07,25400.0,29.6698,29.7202,29.6698,29.6978,25400.0
2010-11-19 15:30:00,53.07,53.08,52.99,53.01,45900.0,29.6978,29.7034,29.653,29.6642,45900.0
2010-11-19 15:40:00,53.01,53.21,53.01,53.19,55100.0,29.6642,29.7762,29.6642,29.765,55100.0
2010-11-19 15:50:00,53.19,53.31,53.19,53.22,86000.0,29.765,29.8321,29.765,29.7818,86000.0
2010-11-22 09:30:00,53.04,53.2,53.01,53.06,83400.0,29.681,29.7706,29.6642,29.6922,83400.0
2010-11-22 09:40:00,53.06,53.32,53.06,53.29,27700.0,29.6922,29.8377,29.6922,29.8209,27700.0
2010-11-22 09:50:00,53.3,53.48,53.28,53.45,23100.0,29.8265,29.9273,29.8153,29.9105,23100.0
2010-11-22 10:00:00,53.49,53.5,53.4,53.41,23300.0,29.9328,29.9384,29.8825,29.8881,23300.0
2010-11-22 10:10:00,53.4,53.48,53.38,53.39,23900.0,29.8825,29.9273,29.8713,29.8769,23900.0
2010-11-22 10:20:00,53.36,53.37,53.24,53.25,29500.0,29.8601,29.8657,29.7929,29.7985,29500.0
2010-11-22 10:30:00,53.24,53.3,53.19,53.28,31700.0,29.7929,29.8265,29.765,29.8153,31700.0
2010-11-22 10:40:00,53.27,53.29,53.2,53.21,21400.0,29.8097,29.8209,29.7706,29.7762,21400.0
2010-11-22 10:50:00,53.22,53.42,53.22,53.27,20200.0,29.7818,29.8937,29.7818,29.8097,20200.0
2010-11-22 11:00:00,53.26,53.3,53.21,53.28,46900.0,29.8041,29.8265,29.7762,29.8153,46900.0
2010-11-22 11:10:00,53.28,53.31,53.24,53.28,31300.0,29.8153,29.8321,29.7929,29.8153,31300.0
2010-11-22 11:20:00,53.28,53.35,53.25,53.34,28300.0,29.8153,29.8545,29.7985,29.8489,28300.0
2010-11-22 11:30:00,53.35,53.35,53.29,53.33,48500.0,29.8545,29.8545,29.8209,29.8433,48500.0
2010-11-22 11:40:00,53.35,53.45,53.34,53.45,32200.0,29.8545,29.9105,29.8489,29.9105,32200.0
2010-11-22 11:50:00,53.45,53.47,53.37,53.37,24100.0,29.9105,29.9217,29.8657,29.8657,24100.0
2010-11-22 12:00:00,53.36,53.38,53.31,53.34,34500.0,29.8601,29.8713,29.8321,29.8489,34500.0
2010-11-22 12:10:00,53.33,53.4,53.3,53.4,21400.0,29.8433,29.8825,29.8265,29.8825,21400.0
2010-11-22 12:20:00,53.41,53.42,53.2,53.21,47900.0,29.8881,29.8937,29.7706,29.7762,47900.0
2010-11-22 12:30:00,53.21,53.21,53.1,53.19,51400.0,29.7762,29.7762,29.7146,29.765,51400.0
2010-11-22 12:40:00,53.19,53.23,53.02,53.09,64700.0,29.765,29.7874,29.6698,29.709,64700.0
2010-11-22 12:50:00,53.08,53.13,53.04,53.09,23600.0,29.7034,29.7314,29.681,29.709,23600.0
2010-11-22 13:00:00,53.09,53.1,53.05,53.08,20600.0,29.709,29.7146,29.6866,29.7034,20600.0
2010-11-22 13:10:00,53.09,53.14,53.05,53.06,31700.0,29.709,29.737,29.6866,29.6922,31700.0
2010-11-22 13:20:00,53.06,53.13,53.04,53.08,42200.0,29.6922,29.7314,29.681,29.7034,42200.0
2010-11-22 13:30:00,53.09,53.14,53.08,53.14,15000.0,29.709,29.737,29.7034,29.737,15000.0
2010-11-22 13:40:00,53.14,53.2,53.14,53.18,16900.0,29.737,29.7706,29.737,29.7594,16900.0
2010-11-22 13:50:00,53.19,53.27,53.19,53.21,42000.0,29.765,29.8097,29.765,29.7762,42000.0
2010-11-22 14:00:00,53.21,53.28,53.13,53.19,31500.0,29.7762,29.8153,29.7314,29.765,31500.0
2010-11-22 14:10:00,53.19,53.23,53.16,53.17,36800.0,29.765,29.7874,29.7482,29.7538,36800.0
2010-11-22 14:20:00,53.18,53.23,53.17,53.18,19100.0,29.7594,29.7874,29.7538,29.7594,19100.0
2010-11-22 14:30:00,53.19,53.21,53.18,53.21,15700.0,29.765,29.7762,29.7594,29.7762,15700.0
2010-11-22 14:40:00,53.21,53.33,53.19,53.31,49800.0,29.7762,29.8433,29.765,29.8321,49800.0
2010-11-22 14:50:00,53.31,53.32,53.27,53.3,48300.0,29.8321,29.8377,29.8097,29.8265,48300.0
2010-11-22 15:00:00,53.3,53.33,53.28,53.29,42800.0,29.8265,29.8433,29.8153,29.8209,42800.0
2010-11-22 15:10:00,53.29,53.33,53.28,53.3,28100.0,29.8209,29.8433,29.8153,29.8265,28100.0
2010-11-22 15:20:00,53.31,53.32,53.23,53.29,51400.0,29.8321,29.8377,29.7874,29.8209,51400.0
2010-11-22 15:30:00,53.3,53.35,53.21,53.34,54500.0,29.8265,29.8545,29.7762,29.8489,54500.0
2010-11-22 15:40:00,53.35,53.44,53.34,53.4,85800.0,29.8545,29.9049,29.8489,29.8825,85800.0
2010-11-22 15:50:00,53.42,53.42,53.32,53.32,31900.0,29.8937,29.8937,29.8377,29.8377,31900.0
2010-11-23 09:30:00,52.69,52.92,52.58,52.92,80900.0,29.4852,29.6139,29.4236,29.6139,80900.0
2010-11-23 09:40:00,52.9,52.9,52.76,52.79,21500.0,29.6027,29.6027,29.5243,29.5411,21500.0
2010-11-23 09:50:00,52.78,52.78,52.67,52.74,31300.0,29.5355,29.5355,29.474,29.5132,31300.0
2010-11-23 10:00:00,52.72,52.84,52.67,52.82,15900.0,29.502,29.5691,29.474,29.5579,15900.0
2010-11-23 10:10:00,52.8,53.0,52.76,52.88,31300.0,29.5467,29.6586,29.5243,29.5915,31300.0
2010-11-23 10:20:00,52.88,52.89,52.81,52.85,25900.0,29.5915,29.5971,29.5523,29.5747,25900.0
2010-11-23 10:30:00,52.86,52.93,52.85,52.87,19200.0,29.5803,29.6195,29.5747,29.5859,19200.0
2010-11-23 10:40:00,52.87,52.89,52.81,52.82,36400.0,29.5859,29.5971,29.5523,29.5579,36400.0
2010-11-23 10:50:00,52.81,52.88,52.79,52.88,49700.0,29.5523,29.5915,29.5411,29.5915,49700.0
2010-11-23 11:00:00,52.87,52.88,52.8,52.86,82900.0,29.5859,29.5915,29.5467,29.5803,82900.0
2010-11-23 11:10:00,52.87,52.87,52.75,52.79,88800.0,29.5859,29.5859,29.5187,29.5411,88800.0
2010-11-23 11:20:00,52.79,52.79,52.67,52.67,87700.0,29.5411,29.5411,29.474,29.474,87700.0
2010-11-23 11:30:00,52.66,52.71,52.63,52.67,71000.0,29.4684,29.4964,29.4516,29.474,71000.0
2010-11-23 11:40:00,52.67,52.76,52.67,52.72,77600.0,29.474,29.5243,29.474,29.502,77600.0
2010-11-23 11:50:00,52.71,52.73,52.64,52.69,59400.0,29.4964,29.5076,29.4572,29.4852,59400.0
2010-11-23 12:00:00,52.69,52.75,52.64,52.75,72200.0,29.4852,29.5187,29.4572,29.5187,72200.0
2010-11-23 12:10:00,52.75,52.78,52.68,52.7,41100.0,29.5187,29.5355,29.4796,29.4908,41100.0
2010-11-23 12:20:00,52.7,52.75,52.69,52.75,31500.0,29.4908,29.5187,29.4852,29.5187,31500.0
2010-11-23 12:30:00,52.75,52.79,52.7,52.74,47800.0,29.5187,29.5411,29.4908,29.5132,47800.0
2010-11-23 12:40:00,52.74,52.82,52.74,52.81,38600.0,29.5132,29.5579,29.5132,29.5523,38600.0
2010-11-23 12:50:00,52.81,52.88,52.78,52.84,51100.0,29.5523,29.5915,29.5355,29.5691,51100.0
2010-11-23 13:00:00,52.84,52.85,52.76,52.76,90300.0,29.5691,29.5747,29.5243,29.5243,90300.0
2010-11-23 13:10:00,52.77,52.82,52.74,52.8,65400.0,29.5299,29.5579,29.5132,29.5467,65400.0
2010-11-23 13:20:00,52.79,52.84,52.76,52.81,45000.0,29.5411,29.5691,29.5243,29.5523,45000.0
2010-11-23 13:30:00,52.82,52.84,52.78,52.83,46800.0,29.5579,29.5691,29.5355,29.5635,46800.0
2010-11-23 13:40:00,52.83,52.86,52.82,52.84,32800.0,29.5635,29.5803,29.5579,29.5691,32800.0
2010-11-23 13:50:00,52.84,52.87,52.8,52.8,38600.0,29.5691,29.5859,29.5467,29.5467,38600.0
2010-11-23 14:00:00,52.81,52.9,52.75,52.75,85300.0,29.5523,29.6027,29.5187,29.5187,85300.0
2010-11-23 14:10:00,52.74,52.81,52.68,52.68,58800.0,29.5132,29.5523,29.4796,29.4796,58800.0
2010-11-23 14:20:00,52.68,52.74,52.65,52.74,56700.0,29.4796,29.5132,29.4628,29.5132,56700.0
2010-11-23 14:30:00,52.73,52.73,52.65,52.67,89500.0,29.5076,29.5076,29.4628,29.474,89500.0
2010-11-23 14:40:00,52.66,52.77,52.65,52.75,52600.0,29.4684,29.5299,29.4628,29.5187,52600.0
2010-11-23 14:50:00,52.75,52.83,52.75,52.77,57300.0,29.5187,29.5635,29.5187,29.5299,57300.0
2010-11-23 15:00:00,52.77,52.87,52.77,52.85,67400.0,29.5299,29.5859,29.5299,29.5747,67400.0
2010-11-23 15:10:00,52.84,52.89,52.79,52.84,78500.0,29.5691,29.5971,29.5411,29.5691,78500.0
2010-11-23 15:20:00,52.84,52.84,52.8,52.83,43400.0,29.5691,29.5691,29.5467,29.5635,43400.0
2010-11-23 15:30:00,52.84,52.91,52.81,52.91,27800.0,29.5691,29.6083,29.5523,29.6083,27800.0
2010-11-23 15:40:00,52.9,52.92,52.82,52.82,124100.0,29.6027,29.6139,29.5579,29.5579,124100.0
2010-11-23 15:50:00,52.82,52.9,52.82,52.9,52300.0,29.5579,29.6027,29.5579,29.6027,52300.0
2010-11-24 09:30:00,53.32,53.7,53.3,53.57,197200.0,29.8377,30.0504,29.8265,29.9776,197200.0
2010-11-24 09:40:00,53.57,53.62,53.4,53.41,43400.0,29.9776,30.0056,29.8825,29.8881,43400.0
2010-11-24 09:50:00,53.41,53.51,53.38,53.46,151100.0,29.8881,29.944,29.8713,29.9161,151100.0
2010-11-24 10:00:00,53.46,53.49,53.34,53.37,35500.0,29.9161,29.9328,29.8489,29.8657,35500.0
2010-11-24 10:10:00,53.38,53.4,53.34,53.38,46100.0,29.8713,29.8825,29.8489,29.8713,46100.0
2010-11-24 10:20:00,53.39,53.54,53.39,53.48,27800.0,29.8769,29.9608,29.8769,29.9273,27800.0
2010-11-24 10:30:00,53.48,53.66,53.46,53.66,18400.0,29.9273,30.028,29.9161,30.028,18400.0
2010-11-24 10:40:00,53.67,53.75,53.67,53.68,11300.0,30.0336,30.0783,30.0336,30.0392,11300.0
2010-11-24 10:50:00,53.66,53.68,53.58,53.66,18100.0,30.028,30.0392,29.9832,30.028,18100.0
2010-11-24 11:00:00,53.65,53.65,53.56,53.59,13900.0,30.0224,30.0224,29.972,29.9888,13900.0
2010-11-24 11:10:00,53.58,53.62,53.54,53.54,27500.0,29.9832,30.0056,29.9608,29.9608,27500.0
2010-11-24 11:20:00,53.54,53.54,53.47,53.52,44800.0,29.9608,29.9608,29.9217,29.9496,44800.0
2010-11-24 11:30:00,53.53,53.71,53.52,53.69,30300.0,29.9552,30.056,29.9496,30.0448,30300.0
2010-11-24 11:40:00,53.69,53.7,53.62,53.62,27700.0,30.0448,30.0504,30.0056,30.0056,27700.0
2010-11-24 11:50:00,53.63,53.78,53.63,53.76,34700.0,30.0112,30.0951,30.0112,30.0839,34700.0
2010-11-24 12:00:00,53.77,53.84,53.75,53.84,33100.0,30.0895,30.1287,30.0783,30.1287,33100.0
2010-11-24 12:10:00,53.84,53.9,53.84,53.87,25400.0,30.1287,30.1623,30.1287,30.1455,25400.0
2010-11-24 12:20:00,53.87,53.89,53.85,53.87,13500.0,30.1455,30.1567,30.1343,30.1455,13500.0
2010-11-24 12:30:00,53.87,53.95,53.87,53.95,27300.0,30.1455,30.1903,30.1455,30.1903,27300.0
2010-11-24 12:40:00,53.94,53.95,53.92,53.93,30200.0,30.1847,30.1903,30.1735,30.1791,30200.0
2010-11-24 12:50:00,53.93,54.0,53.93,53.98,30600.0,30.1791,30.2182,30.1791,30.2071,30600.0
2010-11-24 13:00:00,53.97,53.97,53.84,53.87,18700.0,30.2015,30.2015,30.1287,30.1455,18700.0
2010-11-24 13:10:00,53.87,53.88,53.86,53.87,6600.0,30.1455,30.1511,30.1399,30.1455,6600.0
2010-11-24 13:20:00,53.86,53.88,53.84,53.88,13100.0,30.1399,30.1511,30.1287,30.1511,13100.0
2010-11-24 13:30:00,53.87,53.88,53.86,53.87,12200.0,30.1455,30.1511,30.1399,30.1455,12200.0
2010-11-24 13:40:00,53.86,53.87,53.81,53.82,18000.0,30.1399,30.1455,30.1119,30.1175,18000.0
2010-11-24 13:50:00,53.82,53.84,53.81,53.81,10200.0,30.1175,30.1287,30.1119,30.1119,10200.0
2010-11-24 14:00:00,53.82,53.84,53.79,53.79,20800.0,30.1175,30.1287,30.1007,30.1007,20800.0
2010-11-24 14:10:00,53.79,53.79,53.68,53.7,23300.0,30.1007,30.1007,30.0392,30.0504,23300.0
2010-11-24 14:20:00,53.69,53.77,53.69,53.76,24700.0,30.0448,30.0895,30.0448,30.0839,24700.0
2010-11-24 14:30:00,53.77,53.87,53.77,53.83,20200.0,30.0895,30.1455,30.0895,30.1231,20200.0
2010-11-24 14:40:00,53.84,53.85,53.81,53.82,23600.0,30.1287,30.1343,30.1119,30.1175,23600.0
2010-11-24 14:50:00,53.82,53.85,53.8,53.81,36000.0,30.1175,30.1343,30.1063,30.1119,36000.0
2010-11-24 15:00:00,53.8,53.89,53.8,53.87,90400.0,30.1063,30.1567,30.1063,30.1455,90400.0
2010-11-24 15:10:00,53.87,53.91,53.87,53.89,32900.0,30.1455,30.1679,30.1455,30.1567,32900.0
2010-11-24 15:20:00,53.88,53.92,53.88,53.89,29700.0,30.1511,30.1735,30.1511,30.1567,29700.0
2010-11-24 15:30:00,53.89,53.9,53.86,53.87,54100.0,30.1567,30.1623,30.1399,30.1455,54100.0
2010-11-24 15:40:00,53.87,53.87,53.76,53.84,124800.0,30.1455,30.1455,30.0839,30.1287,124800.0
2010-11-24 15:50:00,53.84,53.99,53.84,53.95,77700.0,30.1287,30.2126,30.1287,30.1903,77700.0
2010-11-26 09:30:00,53.68,53.76,53.57,53.64,58200.0,30.0392,30.0839,29.9776,30.0168,58200.0
2010-11-26 09:40:00,53.65,53.75,53.61,53.74,31200.0,30.0224,30.0783,30.0,30.0727,31200.0
2010-11-26 09:50:00,53.74,53.94,53.74,53.89,33200.0,30.0727,30.1847,30.0727,30.1567,33200.0
2010-11-26 10:00:00,53.89,53.92,53.83,53.9,20500.0,30.1567,30.1735,30.1231,30.1623,20500.0
2010-11-26 10:10:00,53.9,53.95,53.84,53.87,25500.0,30.1623,30.1903,30.1287,30.1455,25500.0
2010-11-26 10:20:00,53.88,53.97,53.8,53.8,37200.0,30.1511,30.2015,30.1063,30.1063,37200.0
2010-11-26 10:30:00,53.81,53.85,53.73,53.79,16900.0,30.1119,30.1343,30.0672,30.1007,16900.0
2010-11-26 10:40:00,53.79,53.79,53.64,53.72,20900.0,30.1007,30.1007,30.0168,30.0616,20900.0
2010-11-26 10:50:00,53.71,53.71,53.64,53.66,20100.0,30.056,30.056,30.0168,30.028,20100.0
2010-11-26 11:00:00,53.66,53.71,53.65,53.71,18500.0,30.028,30.056,30.0224,30.056,18500.0
2010-11-26 11:10:00,53.71,53.79,53.66,53.76,35500.0,30.056,30.1007,30.028,30.0839,35500.0
2010-11-26 11:20:00,53.76,53.78,53.69,53.71,27600.0,30.0839,30.0951,30.0448,30.056,27600.0
2010-11-26 11:30:00,53.72,53.72,53.64,53.68,38000.0,30.0616,30.0616,30.0168,30.0392,38000.0
2010-11-26 11:40:00,53.68,53.71,53.65,53.71,38200.0,30.0392,30.056,30.0224,30.056,38200.0
2010-11-26 11:50:00,53.72,53.74,53.67,53.73,25800.0,30.0616,30.0727,30.0336,30.0672,25800.0
2010-11-26 12:00:00,53.74,53.76,53.68,53.72,56400.0,30.0727,30.0839,30.0392,30.0616,56400.0
2010-11-26 12:10:00,53.71,53.77,53.71,53.77,11900.0,30.056,30.0895,30.056,30.0895,11900.0
2010-11-26 12:20:00,53.76,53.91,53.76,53.9,33500.0,30.0839,30.1679,30.0839,30.1623,33500.0
2010-11-26 12:30:00,53.91,54.05,53.91,54.03,30500.0,30.1679,30.2462,30.1679,30.235,30500.0
2010-11-26 12:40:00,54.03,54.05,53.99,54.03,24400.0,30.235,30.2462,30.2126,30.235,24400.0
2010-11-26 12:50:00,54.03,54.03,53.79,53.8,41900.0,30.235,30.235,30.1007,30.1063,41900.0
2010-11-29 09:30:00,53.5,53.6,53.44,53.5,118900.0,29.9384,29.9944,29.9049,29.9384,118900.0
2010-11-29 09:40:00,53.49,53.72,53.46,53.56,53900.0,29.9328,30.0616,29.9161,29.972,53900.0
2010-11-29 09:50:00,53.55,53.61,53.3,53.43,83400.0,29.9664,30.0,29.8265,29.8993,83400.0
2010-11-29 10:00:00,53.43,53.43,53.27,53.36,48200.0,29.8993,29.8993,29.8097,29.8601,48200.0
2010-11-29 10:10:00,53.37,53.45,53.33,53.36,41200.0,29.8657,29.9105,29.8433,29.8601,41200.0
2010-11-29 10:20:00,53.35,53.38,53.3,53.32,38400.0,29.8545,29.8713,29.8265,29.8377,38400.0
2010-11-29 10:30:00,53.31,53.54,53.31,53.43,34800.0,29.8321,29.9608,29.8321,29.8993,34800.0
2010-11-29 10:40:00,53.44,53.48,53.36,53.36,24700.0,29.9049,29.9273,29.8601,29.8601,24700.0
2010-11-29 10:50:00,53.37,53.41,53.27,53.35,37500.0,29.8657,29.8881,29.8097,29.8545,37500.0
2010-11-29 11:00:00,53.36,53.37,53.31,53.31,39700.0,29.8601,29.8657,29.8321,29.8321,39700.0
2010-11-29 11:10:00,53.32,53.38,53.26,53.26,41300.0,29.8377,29.8713,29.8041,29.8041,41300.0
2010-11-29 11:20:00,53.27,53.36,53.15,53.17,51800.0,29.8097,29.8601,29.7426,29.7538,51800.0
2010-11-29 11:30:00,53.19,53.22,53.15,53.15,43100.0,29.765,29.7818,29.7426,29.7426,43100.0
2010-11-29 11:40:00,53.16,53.17,53.09,53.13,45000.0,29.7482,29.7538,29.709,29.7314,45000.0
2010-11-29 11:50:00,53.12,53.13,53.04,53.1,42000.0,29.7258,29.7314,29.681,29.7146,42000.0
2010-11-29 12:00:00,53.09,53.25,53.09,53.25,21200.0,29.709,29.7985,29.709,29.7985,21200.0
2010-11-29 12:10:00,53.26,53.34,53.25,53.31,15800.0,29.8041,29.8489,29.7985,29.8321,15800.0
2010-11-29 12:20:00,53.31,53.37,53.27,53.27,55300.0,29.8321,29.8657,29.8097,29.8097,55300.0
2010-11-29 12:30:00,53.28,53.32,53.25,53.29,25200.0,29.8153,29.8377,29.7985,29.8209,25200.0
2010-11-29 12:40:00,53.29,53.37,53.28,53.31,50900.0,29.8209,29.8657,29.8153,29.8321,50900.0
2010-11-29 12:50:00,53.3,53.32,53.25,53.32,36900.0,29.8265,29.8377,29.7985,29.8377,36900.0
2010-11-29 13:00:00,53.31,53.35,53.26,53.28,13800.0,29.8321,29.8545,29.8041,29.8153,13800.0
2010-11-29 13:10:00,53.28,53.29,53.25,53.29,11900.0,29.8153,29.8209,29.7985,29.8209,11900.0
2010-11-29 13:20:00,53.27,53.27,53.19,53.23,15300.0,29.8097,29.8097,29.765,29.7874,15300.0
2010-11-29 13:30:00,53.23,53.23,53.13,53.13,19300.0,29.7874,29.7874,29.7314,29.7314,19300.0
2010-11-29 13:40:00,53.14,53.29,53.14,53.29,18200.0,29.737,29.8209,29.737,29.8209,18200.0
2010-11-29 13:50:00,53.29,53.3,53.26,53.3,11700.0,29.8209,29.8265,29.8041,29.8265,11700.0
2010-11-29 14:00:00,53.3,53.34,53.28,53.29,20800.0,29.8265,29.8489,29.8153,29.8209,20800.0
2010-11-29 14:10:00,53.29,53.37,53.27,53.36,36400.0,29.8209,29.8657,29.8097,29.8601,36400.0
2010-11-29 14:20:00,53.36,53.48,53.31,53.48,28700.0,29.8601,29.9273,29.8321,29.9273,28700.0
2010-11-29 14:30:00,53.48,53.56,53.46,53.53,52400.0,29.9273,29.972,29.9161,29.9552,52400.0
2010-11-29 14:40:00,53.53,53.65,53.53,53.65,33200.0,29.9552,30.0224,29.9552,30.0224,33200.0
2010-11-29 14:50:00,53.65,53.7,53.62,53.69,46200.0,30.0224,30.0504,30.0056,30.0448,46200.0
2010-11-29 15:00:00,53.69,53.78,53.69,53.76,55000.0,30.0448,30.0951,30.0448,30.0839,55000.0
2010-11-29 15:10:00,53.76,53.89,53.71,53.89,39000.0,30.0839,30.1567,30.056,30.1567,39000.0
2010-11-29 15:20:00,53.89,53.89,53.81,53.84,39100.0,30.1567,30.1567,30.1119,30.1287,39100.0
2010-11-29 15:30:00,53.85,53.85,53.73,53.81,39500.0,30.1343,30.1343,30.0672,30.1119,39500.0
2010-11-29 15:40:00,53.81,53.94,53.75,53.93,71900.0,30.1119,30.1847,30.0783,30.1791,71900.0
2010-11-29 15:50:00,53.93,53.93,53.79,53.79,78000.0,30.1791,30.1791,30.1007,30.1007,78000.0
2010-11-30 09:30:00,53.2,53.53,53.2,53.36,96400.0,29.7706,29.9552,29.7706,29.8601,96400.0
2010-11-30 09:40:00,53.34,53.46,53.24,53.39,24000.0,29.8489,29.9161,29.7929,29.8769,24000.0
2010-11-30 09:50:00,53.4,53.46,53.36,53.44,36700.0,29.8825,29.9161,29.8601,29.9049,36700.0
2010-11-30 10:00:00,53.44,53.52,53.35,53.35,58300.0,29.9049,29.9496,29.8545,29.8545,58300.0
2010-11-30 10:10:00,53.36,53.39,53.3,53.37,20200.0,29.8601,29.8769,29.8265,29.8657,20200.0
2010-11-30 10:20:00,53.34,53.5,53.34,53.47,57400.0,29.8489,29.9384,29.8489,29.9217,57400.0
2010-11-30 10:30:00,53.46,53.47,53.39,53.45,41300.0,29.9161,29.9217,29.8769,29.9105,41300.0
2010-11-30 10:40:00,53.44,53.46,53.41,53.46,81700.0,29.9049,29.9161,29.8881,29.9161,81700.0
2010-11-30 10:50:00,53.46,53.47,53.39,53.45,29400.0,29.9161,29.9217,29.8769,29.9105,29400.0
2010-11-30 11:00:00,53.46,53.49,53.38,53.44,30400.0,29.9161,29.9328,29.8713,29.9049,30400.0
2010-11-30 11:10:00,53.45,53.47,53.37,53.4,28000.0,29.9105,29.9217,29.8657,29.8825,28000.0
2010-11-30 11:20:00,53.4,53.44,53.35,53.37,32000.0,29.8825,29.9049,29.8545,29.8657,32000.0
2010-11-30 11:30:00,53.37,53.39,53.31,53.37,50100.0,29.8657,29.8769,29.8321,29.8657,50100.0
2010-11-30 11:40:00,53.37,53.4,53.34,53.35,15700.0,29.8657,29.8825,29.8489,29.8545,15700.0
2010-11-30 11:50:00,53.35,53.41,53.31,53.35,40500.0,29.8545,29.8881,29.8321,29.8545,40500.0
2010-11-30 12:00:00,53.35,53.38,53.33,53.35,13500.0,29.8545,29.8713,29.8433,29.8545,13500.0
2010-11-30 12:10:00,53.37,53.42,53.37,53.42,8800.0,29.8657,29.8937,29.8657,29.8937,8800.0
2010-11-30 12:20:00,53.43,53.46,53.42,53.46,7900.0,29.8993,29.9161,29.8937,29.9161,7900.0
2010-11-30 12:30:00,53.46,53.47,53.4,53.46,60900.0,29.9161,29.9217,29.8825,29.9161,60900.0
2010-11-30 12:40:00,53.45,53.54,53.43,53.49,21800.0,29.9105,29.9608,29.8993,29.9328,21800.0
2010-11-30 12:50:00,53.5,53.54,53.49,53.53,16200.0,29.9384,29.9608,29.9328,29.9552,16200.0
2010-11-30 13:00:00,53.52,53.66,53.51,53.61,23000.0,29.9496,30.028,29.944,30.0,23000.0
2010-11-30 13:10:00,53.6,53.75,53.59,53.74,24600.0,29.9944,30.0783,29.9888,30.0727,24600.0
2010-11-30 13:20:00,53.75,53.82,53.73,53.73,19900.0,30.0783,30.1175,30.0672,30.0672,19900.0
2010-11-30 13:30:00,53.74,53.75,53.72,53.72,8900.0,30.0727,30.0783,30.0616,30.0616,8900.0
2010-11-30 13:40:00,53.72,53.72,53.65,53.7,30000.0,30.0616,30.0616,30.0224,30.0504,30000.0
2010-11-30 13:50:00,53.68,53.79,53.67,53.79,19600.0,30.0392,30.1007,30.0336,30.1007,19600.0
2010-11-30 14:00:00,53.81,53.87,53.76,53.84,14000.0,30.1119,30.1455,30.0839,30.1287,14000.0
2010-11-30 14:10:00,53.84,53.86,53.76,53.81,23300.0,30.1287,30.1399,30.0839,30.1119,23300.0
2010-11-30 14:20:00,53.81,53.82,53.62,53.65,21300.0,30.1119,30.1175,30.0056,30.0224,21300.0
2010-11-30 14:30:00,53.64,53.67,53.6,53.63,23100.0,30.0168,30.0336,29.9944,30.0112,23100.0
2010-11-30 14:40:00,53.62,53.7,53.62,53.7,35700.0,30.0056,30.0504,30.0056,30.0504,35700.0
2010-11-30 14:50:00,53.7,53.79,53.65,53.7,50600.0,30.0504,30.1007,30.0224,30.0504,50600.0
2010-11-30 15:00:00,53.7,53.76,53.65,53.65,45400.0,30.0504,30.0839,30.0224,30.0224,45400.0
2010-11-30 15:10:00,53.64,53.69,53.58,53.68,44500.0,30.0168,30.0448,29.9832,30.0392,44500.0
2010-11-30 15:20:00,53.67,53.73,53.62,53.7,46000.0,30.0336,30.0672,30.0056,30.0504,46000.0
2010-11-30 15:30:00,53.7,53.76,53.66,53.68,72400.0,30.0504,30.0839,30.028,30.0392,72400.0
2010-11-30 15:40:00,53.67,53.67,53.41,53.41,71300.0,30.0336,30.0336,29.8881,29.8881,71300.0
2010-11-30 15:50:00,53.4,53.55,53.39,53.53,191500.0,29.8825,29.9664,29.8769,29.9552,191500.0
2010-12-01 09:30:00,54.2,54.2,53.88,53.92,91200.0,30.3302,30.3302,30.1511,30.1735,91200.0
2010-12-01 09:40:00,53.94,54.0,53.78,53.85,96000.0,30.1847,30.2182,30.0951,30.1343,96000.0
2010-12-01 09:50:00,53.84,53.93,53.83,53.88,63100.0,30.1287,30.1791,30.1231,30.1511,63100.0
2010-12-01 10:00:00,53.89,53.95,53.7,53.72,56800.0,30.1567,30.1903,30.0504,30.0616,56800.0
2010-12-01 10:10:00,53.76,53.76,53.61,53.66,53000.0,30.0839,30.0839,30.0,30.028,53000.0
2010-12-01 10:20:00,53.65,53.67,53.53,53.54,32000.0,30.0224,30.0336,29.9552,29.9608,32000.0
2010-12-01 10:30:00,53.54,53.6,53.41,53.6,62500.0,29.9608,29.9944,29.8881,29.9944,62500.0
2010-12-01 10:40:00,53.59,53.6,53.5,53.53,31400.0,29.9888,29.9944,29.9384,29.9552,31400.0
2010-12-01 10:50:00,53.54,53.54,53.5,53.5,40400.0,29.9608,29.9608,29.9384,29.9384,40400.0
2010-12-01 11:00:00,53.5,53.53,53.49,53.53,26500.0,29.9384,29.9552,29.9328,29.9552,26500.0
2010-12-01 11:10:00,53.52,53.53,53.48,53.48,49700.0,29.9496,29.9552,29.9273,29.9273,49700.0
2010-12-01 11:20:00,53.47,53.56,53.47,53.54,27000.0,29.9217,29.972,29.9217,29.9608,27000.0
2010-12-01 11:30:00,53.55,53.63,53.55,53.63,34000.0,29.9664,30.0112,29.9664,30.0112,34000.0
2010-12-01 11:40:00,53.63,53.69,53.61,53.69,25000.0,30.0112,30.0448,30.0,30.0448,25000.0
2010-12-01 11:50:00,53.69,53.87,53.68,53.85,90900.0,30.0448,30.1455,30.0392,30.1343,90900.0
2010-12-01 12:00:00,53.86,53.88,53.75,53.75,54000.0,30.1399,30.1511,30.0783,30.0783,54000.0
2010-12-01 12:10:00,53.75,53.78,53.73,53.76,38200.0,30.0783,30.0951,30.0672,30.0839,38200.0
2010-12-01 12:20:00,53.77,53.77,53.68,53.71,38500.0,30.0895,30.0895,30.0392,30.056,38500.0
2010-12-01 12:30:00,53.72,53.74,53.7,53.7,29600.0,30.0616,30.0727,30.0504,30.0504,29600.0
2010-12-01 12:40:00,53.71,53.76,53.7,53.73,58900.0,30.056,30.0839,30.0504,30.0672,58900.0
2010-12-01 12:50:00,53.73,53.75,53.7,53.71,25300.0,30.0672,30.0783,30.0504,30.056,25300.0
2010-12-01 13:00:00,53.71,53.76,53.7,53.73,23500.0,30.056,30.0839,30.0504,30.0672,23500.0
2010-12-01 13:10:00,53.73,53.83,53.73,53.76,37700.0,30.0672,30.1231,30.0672,30.0839,37700.0
2010-12-01 13:20:00,53.75,53.83,53.74,53.75,44500.0,30.0783,30.1231,30.0727,30.0783,44500.0
2010-12-01 13:30:00,53.74,53.81,53.72,53.81,39400.0,30.0727,30.1119,30.0616,30.1119,39400.0
2010-12-01 13:40:00,53.8,53.8,53.75,53.79,20500.0,30.1063,30.1063,30.0783,30.1007,20500.0
2010-12-01 13:50:00,53.79,53.81,53.78,53.8,11600.0,30.1007,30.1119,30.0951,30.1063,11600.0
2010-12-01 14:00:00,53.81,53.83,53.71,53.75,36000.0,30.1119,30.1231,30.056,30.0783,36000.0
2010-12-01 14:10:00,53.76,53.77,53.74,53.77,19000.0,30.0839,30.0895,30.0727,30.0895,19000.0
2010-12-01 14:20:00,53.77,53.79,53.74,53.77,36600.0,30.0895,30.1007,30.0727,30.0895,36600.0
2010-12-01 14:30:00,53.78,53.79,53.76,53.76,47500.0,30.0951,30.1007,30.0839,30.0839,47500.0
2010-12-01 14:40:00,53.77,53.8,53.77,53.78,32400.0,30.0895,30.1063,30.0895,30.0951,32400.0
2010-12-01 14:50:00,53.79,53.87,53.78,53.85,66200.0,30.1007,30.1455,30.0951,30.1343,66200.0
2010-12-01 15:00:00,53.85,53.85,53.81,53.82,61400.0,30.1343,30.1343,30.1119,30.1175,61400.0
2010-12-01 15:10:00,53.83,53.85,53.77,53.82,108700.0,30.1231,30.1343,30.0895,30.1175,108700.0
2010-12-01 15:20:00,53.82,53.85,53.8,53.82,114300.0,30.1175,30.1343,30.1063,30.1175,114300.0
2010-12-01 15:30:00,53.82,53.88,53.81,53.88,105300.0,30.1175,30.1511,30.1119,30.1511,105300.0
2010-12-01 15:40:00,53.89,53.94,53.88,53.92,121100.0,30.1567,30.1847,30.1511,30.1735,121100.0
2010-12-01 15:50:00,53.93,53.94,53.85,53.9,186600.0,30.1791,30.1847,30.1343,30.1623,186600.0
2010-12-02 09:30:00,54.02,54.06,53.94,54.02,75900.0,30.2294,30.2518,30.1847,30.2294,75900.0
2010-12-02 09:40:00,54.04,54.1,53.95,53.96,44000.0,30.2406,30.2742,30.1903,30.1959,44000.0
2010-12-02 09:50:00,53.95,54.1,53.89,54.1,32100.0,30.1903,30.2742,30.1567,30.2742,32100.0
2010-12-02 10:00:00,54.12,54.22,54.1,54.1,34600.0,30.2854,30.3414,30.2742,30.2742,34600.0
2010-12-02 10:10:00,54.11,54.22,54.06,54.11,41700.0,30.2798,30.3414,30.2518,30.2798,41700.0
2010-12-02 10:20:00,54.11,54.2,54.11,54.2,35300.0,30.2798,30.3302,30.2798,30.3302,35300.0
2010-12-02 10:30:00,54.2,54.21,54.11,54.15,22800.0,30.3302,30.3358,30.2798,30.3022,22800.0
2010-12-02 10:40:00,54.15,54.2,54.14,54.15,17300.0,30.3022,30.3302,30.2966,30.3022,17300.0
2010-12-02 10:50:00,54.16,54.17,54.05,54.1,21700.0,30.3078,30.3134,30.2462,30.2742,21700.0
2010-12-02 11:00:00,54.11,54.17,54.09,54.09,24900.0,30.2798,30.3134,30.2686,30.2686,24900.0
2010-12-02 11:10:00,54.1,54.2,54.08,54.2,70900.0,30.2742,30.3302,30.263,30.3302,70900.0
2010-12-02 11:20:00,54.19,54.25,54.17,54.23,34500.0,30.3246,30.3581,30.3134,30.347,34500.0
2010-12-02 11:30:00,54.24,54.25,54.17,54.17,30500.0,30.3525,30.3581,30.3134,30.3134,30500.0
2010-12-02 11:40:00,54.18,54.28,54.18,54.26,26200.0,30.319,30.3749,30.319,30.3637,26200.0
2010-12-02 11:50:00,54.26,54.28,54.22,54.26,22500.0,30.3637,30.3749,30.3414,30.3637,22500.0
2010-12-02 12:00:00,54.25,54.29,54.23,54.28,20300.0,30.3581,30.3805,30.347,30.3749,20300.0
2010-12-02 12:10:00,54.29,54.3,54.26,54.26,17000.0,30.3805,30.3861,30.3637,30.3637,17000.0
2010-12-02 12:20:00,54.26,54.31,54.25,54.28,12800.0,30.3637,30.3917,30.3581,30.3749,12800.0
2010-12-02 12:30:00,54.28,54.38,54.28,54.38,23700.0,30.3749,30.4309,30.3749,30.4309,23700.0
2010-12-02 12:40:00,54.38,54.44,54.38,54.4,29200.0,30.4309,30.4645,30.4309,30.4421,29200.0
2010-12-02 12:50:00,54.41,54.42,54.38,54.38,15700.0,30.4477,30.4533,30.4309,30.4309,15700.0
2010-12-02 13:00:00,54.37,54.39,54.35,54.36,13700.0,30.4253,30.4365,30.4141,30.4197,13700.0
2010-12-02 13:10:00,54.36,54.41,54.33,54.34,19500.0,30.4197,30.4477,30.4029,30.4085,19500.0
2010-12-02 13:20:00,54.34,54.37,54.3,54.37,17600.0,30.4085,30.4253,30.3861,30.4253,17600.0
2010-12-02 13:30:00,54.37,54.41,54.36,54.41,21600.0,30.4253,30.4477,30.4197,30.4477,21600.0
2010-12-02 13:40:00,54.41,54.43,54.4,54.4,18500.0,30.4477,30.4589,30.4421,30.4421,18500.0
2010-12-02 13:50:00,54.41,54.42,54.37,54.39,15300.0,30.4477,30.4533,30.4253,30.4365,15300.0
2010-12-02 14:00:00,54.39,54.49,54.39,54.48,37800.0,30.4365,30.4924,30.4365,30.4868,37800.0
2010-12-02 14:10:00,54.47,54.5,54.46,54.5,28200.0,30.4813,30.498,30.4757,30.498,28200.0
2010-12-02 14:20:00,54.5,54.56,54.5,54.55,26100.0,30.498,30.5316,30.498,30.526,26100.0
2010-12-02 14:30:00,54.55,54.55,54.48,54.51,17500.0,30.526,30.526,30.4868,30.5036,17500.0
2010-12-02 14:40:00,54.52,54.56,54.51,54.56,22100.0,30.5092,30.5316,30.5036,30.5316,22100.0
2010-12-02 14:50:00,54.56,54.57,54.5,54.5,31900.0,30.5316,30.5372,30.498,30.498,31900.0
2010-12-02 15:00:00,54.5,54.51,54.43,54.49,42100.0,30.498,30.5036,30.4589,30.4924,42100.0
2010-12-02 15:10:00,54.49,54.56,54.48,54.54,59400.0,30.4924,30.5316,30.4868,30.5204,59400.0
2010-12-02 15:20:00,54.55,54.59,54.55,54.59,37500.0,30.526,30.5484,30.526,30.5484,37500.0
2010-12-02 15:30:00,54.59,54.6,54.56,54.6,45800.0,30.5484,30.554,30.5316,30.554,45800.0
2010-12-02 15:40:00,54.61,54.68,54.56,54.68,48100.0,30.5596,30.5988,30.5316,30.5988,48100.0
2010-12-02 15:50:00,54.68,54.72,54.65,54.67,125600.0,30.5988,30.6212,30.582,30.5932,125600.0
2010-12-03 09:30:00,54.28,54.58,54.21,54.33,128300.0,30.3749,30.5428,30.3358,30.4029,128300.0
2010-12-03 09:40:00,54.34,54.46,54.32,54.44,29800.0,30.4085,30.4757,30.3973,30.4645,29800.0
2010-12-03 09:50:00,54.43,54.44,54.32,54.35,22900.0,30.4589,30.4645,30.3973,30.4141,22900.0
2010-12-03 10:00:00,54.34,54.62,54.34,54.56,42800.0,30.4085,30.5652,30.4085,30.5316,42800.0
2010-12-03 10:10:00,54.57,54.59,54.4,54.42,93500.0,30.5372,30.5484,30.4421,30.4533,93500.0
2010-12-03 10:20:00,54.42,54.42,54.25,54.28,248200.0,30.4533,30.4533,30.3581,30.3749,248200.0
2010-12-03 10:30:00,54.27,54.3,54.17,54.26,79500.0,30.3693,30.3861,30.3134,30.3637,79500.0
2010-12-03 10:40:00,54.27,54.34,54.22,54.24,85800.0,30.3693,30.4085,30.3414,30.3525,85800.0
2010-12-03 10:50:00,54.24,54.37,54.24,54.36,36000.0,30.3525,30.4253,30.3525,30.4197,36000.0
2010-12-03 11:00:00,54.36,54.4,54.33,54.38,18700.0,30.4197,30.4421,30.4029,30.4309,18700.0
2010-12-03 11:10:00,54.39,54.39,54.32,54.37,19500.0,30.4365,30.4365,30.3973,30.4253,19500.0
2010-12-03 11:20:00,54.37,54.4,54.34,54.34,11900.0,30.4253,30.4421,30.4085,30.4085,11900.0
2010-12-03 11:30:00,54.34,54.36,54.29,54.31,18300.0,30.4085,30.4197,30.3805,30.3917,18300.0
2010-12-03 11:40:00,54.31,54.34,54.31,54.34,27200.0,30.3917,30.4085,30.3917,30.4085,27200.0
2010-12-03 11:50:00,54.34,54.34,54.28,54.33,30700.0,30.4085,30.4085,30.3749,30.4029,30700.0
2010-12-03 12:00:00,54.32,54.37,54.31,54.35,21400.0,30.3973,30.4253,30.3917,30.4141,21400.0
2010-12-03 12:10:00,54.36,54.39,54.35,54.38,15700.0,30.4197,30.4365,30.4141,30.4309,15700.0
2010-12-03 12:20:00,54.37,54.42,54.37,54.42,22100.0,30.4253,30.4533,30.4253,30.4533,22100.0
2010-12-03 12:30:00,54.42,54.45,54.41,54.45,9900.0,30.4533,30.4701,30.4477,30.4701,9900.0
2010-12-03 12:40:00,54.47,54.47,54.41,54.43,14300.0,30.4813,30.4813,30.4477,30.4589,14300.0
2010-12-03 12:50:00,54.43,54.47,54.41,54.47,18500.0,30.4589,30.4813,30.4477,30.4813,18500.0
2010-12-03 13:00:00,54.47,54.55,54.46,54.53,15400.0,30.4813,30.526,30.4757,30.5148,15400.0
2010-12-03 13:10:00,54.53,54.54,54.48,54.48,27100.0,30.5148,30.5204,30.4868,30.4868,27100.0
2010-12-03 13:20:00,54.49,54.52,54.48,54.51,26900.0,30.4924,30.5092,30.4868,30.5036,26900.0
2010-12-03 13:30:00,54.5,54.52,54.47,54.49,14900.0,30.498,30.5092,30.4813,30.4924,14900.0
2010-12-03 13:40:00,54.48,54.52,54.46,54.5,12000.0,30.4868,30.5092,30.4757,30.498,12000.0
2010-12-03 13:50:00,54.51,54.56,54.5,54.52,15400.0,30.5036,30.5316,30.498,30.5092,15400.0
2010-12-03 14:00:00,54.52,54.56,54.48,54.52,15200.0,30.5092,30.5316,30.4868,30.5092,15200.0
2010-12-03 14:10:00,54.52,54.54,54.47,54.51,19500.0,30.5092,30.5204,30.4813,30.5036,19500.0
2010-12-03 14:20:00,54.51,54.54,54.49,54.53,14900.0,30.5036,30.5204,30.4924,30.5148,14900.0
2010-12-03 14:30:00,54.51,54.57,54.51,54.56,19600.0,30.5036,30.5372,30.5036,30.5316,19600.0
2010-12-03 14:40:00,54.56,54.6,54.55,54.58,15200.0,30.5316,30.554,30.526,30.5428,15200.0
2010-12-03 14:50:00,54.58,54.6,54.55,54.6,15700.0,30.5428,30.554,30.526,30.554,15700.0
2010-12-03 15:00:00,54.59,54.62,54.59,54.61,29500.0,30.5484,30.5652,30.5484,30.5596,29500.0
2010-12-03 15:10:00,54.61,54.64,54.6,54.63,31300.0,30.5596,30.5764,30.554,30.5708,31300.0
2010-12-03 15:20:00,54.63,54.69,54.62,54.68,46300.0,30.5708,30.6044,30.5652,30.5988,46300.0
2010-12-03 15:30:00,54.69,54.74,54.67,54.71,47200.0,30.6044,30.6323,30.5932,30.6156,47200.0
2010-12-03 15:40:00,54.71,54.81,54.69,54.79,86300.0,30.6156,30.6715,30.6044,30.6603,86300.0
2010-12-03 15:50:00,54.79,54.8,54.68,54.7,58000.0,30.6603,30.6659,30.5988,30.61,58000.0
2010-12-06 09:30:00,54.64,54.64,54.4,54.6,87200.0,30.5764,30.5764,30.4421,30.554,87200.0
2010-12-06 09:40:00,54.59,54.61,54.44,54.48,42100.0,30.5484,30.5596,30.4645,30.4868,42100.0
2010-12-06 09:50:00,54.47,54.5,54.41,54.49,39800.0,30.4813,30.498,30.4477,30.4924,39800.0
2010-12-06 10:00:00,54.49,54.54,54.33,54.35,31100.0,30.4924,30.5204,30.4029,30.4141,31100.0
2010-12-06 10:10:00,54.36,54.39,54.3,54.33,30100.0,30.4197,30.4365,30.3861,30.4029,30100.0
2010-12-06 10:20:00,54.32,54.36,54.22,54.36,40600.0,30.3973,30.4197,30.3414,30.4197,40600.0
2010-12-06 10:30:00,54.37,54.38,54.24,54.3,37100.0,30.4253,30.4309,30.3525,30.3861,37100.0
2010-12-06 10:40:00,54.3,54.35,54.21,54.33,31000.0,30.3861,30.4141,30.3358,30.4029,31000.0
2010-12-06 10:50:00,54.32,54.35,54.28,54.35,40400.0,30.3973,30.4141,30.3749,30.4141,40400.0
2010-12-06 11:00:00,54.35,54.36,54.3,54.36,41800.0,30.4141,30.4197,30.3861,30.4197,41800.0
2010-12-06 11:10:00,54.37,54.37,54.21,54.21,34200.0,30.4253,30.4253,30.3358,30.3358,34200.0
2010-12-06 11:20:00,54.2,54.21,54.12,54.16,49500.0,30.3302,30.3358,30.2854,30.3078,49500.0
2010-12-06 11:30:00,54.17,54.18,54.08,54.09,32100.0,30.3134,30.319,30.263,30.2686,32100.0
2010-12-06 11:40:00,54.1,54.23,54.1,54.12,82500.0,30.2742,30.347,30.2742,30.2854,82500.0
2010-12-06 11:50:00,54.12,54.14,54.08,54.13,24500.0,30.2854,30.2966,30.263,30.291,24500.0
2010-12-06 12:00:00,54.14,54.18,54.14,54.16,26700.0,30.2966,30.319,30.2966,30.3078,26700.0
2010-12-06 12:10:00,54.16,54.2,54.11,54.17,30400.0,30.3078,30.3302,30.2798,30.3134,30400.0
2010-12-06 12:20:00,54.17,54.17,54.11,54.14,16700.0,30.3134,30.3134,30.2798,30.2966,16700.0
2010-12-06 12:30:00,54.15,54.25,54.14,54.24,14700.0,30.3022,30.3581,30.2966,30.3525,14700.0
2010-12-06 12:40:00,54.25,54.29,54.24,54.27,17400.0,30.3581,30.3805,30.3525,30.3693,17400.0
2010-12-06 12:50:00,54.27,54.32,54.26,54.31,56200.0,30.3693,30.3973,30.3637,30.3917,56200.0
2010-12-06 13:00:00,54.31,54.37,54.31,54.37,26400.0,30.3917,30.4253,30.3917,30.4253,26400.0
2010-12-06 13:10:00,54.36,54.41,54.36,54.41,13400.0,30.4197,30.4477,30.4197,30.4477,13400.0
2010-12-06 13:20:00,54.4,54.45,54.39,54.45,14300.0,30.4421,30.4701,30.4365,30.4701,14300.0
2010-12-06 13:30:00,54.47,54.49,54.45,54.48,13700.0,30.4813,30.4924,30.4701,30.4868,13700.0
2010-12-06 13:40:00,54.47,54.54,54.46,54.5,15400.0,30.4813,30.5204,30.4757,30.498,15400.0
2010-12-06 13:50:00,54.51,54.54,54.47,54.52,20100.0,30.5036,30.5204,30.4813,30.5092,20100.0
2010-12-06 14:00:00,54.54,54.6,54.49,54.59,22300.0,30.5204,30.554,30.4924,30.5484,22300.0
2010-12-06 14:10:00,54.59,54.68,54.58,54.68,132500.0,30.5484,30.5988,30.5428,30.5988,132500.0
2010-12-06 14:20:00,54.69,54.72,54.62,54.63,27900.0,30.6044,30.6212,30.5652,30.5708,27900.0
2010-12-06 14:30:00,54.62,54.73,54.61,54.72,31500.0,30.5652,30.6267,30.5596,30.6212,31500.0
2010-12-06 14:40:00,54.72,54.76,54.71,54.74,17900.0,30.6212,30.6435,30.6156,30.6323,17900.0
2010-12-06 14:50:00,54.74,54.81,54.73,54.8,24200.0,30.6323,30.6715,30.6267,30.6659,24200.0
2010-12-06 15:00:00,54.8,54.89,54.77,54.88,52600.0,30.6659,30.7163,30.6491,30.7107,52600.0
2010-12-06 15:10:00,54.88,54.9,54.86,54.86,46500.0,30.7107,30.7219,30.6995,30.6995,46500.0
2010-12-06 15:20:00,54.87,54.89,54.85,54.85,36200.0,30.7051,30.7163,30.6939,30.6939,36200.0
2010-12-06 15:30:00,54.86,54.88,54.81,54.87,46300.0,30.6995,30.7107,30.6715,30.7051,46300.0
2010-12-06 15:40:00,54.88,54.91,54.86,54.88,40200.0,30.7107,30.7275,30.6995,30.7107,40200.0
2010-12-06 15:50:00,54.87,54.87,54.74,54.75,134600.0,30.7051,30.7051,30.6323,30.6379,134600.0
2010-12-07 09:30:00,55.31,55.42,55.15,55.25,151500.0,30.9513,31.0129,30.8618,30.9177,151500.0
2010-12-07 09:40:00,55.24,55.38,55.24,55.27,52000.0,30.9121,30.9905,30.9121,30.9289,52000.0
2010-12-07 09:50:00,55.27,55.37,55.24,55.31,35600.0,30.9289,30.9849,30.9121,30.9513,35600.0
2010-12-07 10:00:00,55.31,55.4,55.29,55.33,40400.0,30.9513,31.0017,30.9401,30.9625,40400.0
2010-12-07 10:10:00,55.32,55.36,55.3,55.33,29000.0,30.9569,30.9793,30.9457,30.9625,29000.0
2010-12-07 10:20:00,55.32,55.33,55.24,55.26,32900.0,30.9569,30.9625,30.9121,30.9233,32900.0
2010-12-07 10:30:00,55.25,55.27,55.17,55.22,36300.0,30.9177,30.9289,30.873,30.901,36300.0
2010-12-07 10:40:00,55.22,55.32,55.21,55.31,10800.0,30.901,30.9569,30.8954,30.9513,10800.0
2010-12-07 10:50:00,55.31,55.39,55.31,55.38,24700.0,30.9513,30.9961,30.9513,30.9905,24700.0
2010-12-07 11:00:00,55.39,55.4,55.31,55.31,56100.0,30.9961,31.0017,30.9513,30.9513,56100.0
2010-12-07 11:10:00,55.31,55.36,55.3,55.3,21900.0,30.9513,30.9793,30.9457,30.9457,21900.0
2010-12-07 11:20:00,55.3,55.32,55.29,55.32,20800.0,30.9457,30.9569,30.9401,30.9569,20800.0
2010-12-07 11:30:00,55.31,55.36,55.31,55.36,52400.0,30.9513,30.9793,30.9513,30.9793,52400.0
2010-12-07 11:40:00,55.35,55.36,55.24,55.26,49700.0,30.9737,30.9793,30.9121,30.9233,49700.0
2010-12-07 11:50:00,55.26,55.26,55.19,55.21,25500.0,30.9233,30.9233,30.8842,30.8954,25500.0
2010-12-07 12:00:00,55.19,55.19,55.12,55.15,23900.0,30.8842,30.8842,30.845,30.8618,23900.0
2010-12-07 12:10:00,55.14,55.18,55.08,55.09,64600.0,30.8562,30.8786,30.8226,30.8282,64600.0
2010-12-07 12:20:00,55.08,55.17,55.08,55.17,16000.0,30.8226,30.873,30.8226,30.873,16000.0
2010-12-07 12:30:00,55.18,55.21,55.14,55.15,18900.0,30.8786,30.8954,30.8562,30.8618,18900.0
2010-12-07 12:40:00,55.14,55.14,55.1,55.14,15600.0,30.8562,30.8562,30.8338,30.8562,15600.0
2010-12-07 12:50:00,55.15,55.22,55.12,55.21,29300.0,30.8618,30.901,30.845,30.8954,29300.0
2010-12-07 13:00:00,55.22,55.28,55.18,55.26,21900.0,30.901,30.9345,30.8786,30.9233,21900.0
2010-12-07 13:10:00,55.24,55.24,55.16,55.23,31900.0,30.9121,30.9121,30.8674,30.9065,31900.0
2010-12-07 13:20:00,55.22,55.28,55.21,55.28,26500.0,30.901,30.9345,30.8954,30.9345,26500.0
2010-12-07 13:30:00,55.27,55.28,55.22,55.23,13100.0,30.9289,30.9345,30.901,30.9065,13100.0
2010-12-07 13:40:00,55.23,55.29,55.22,55.29,34100.0,30.9065,30.9401,30.901,30.9401,34100.0
2010-12-07 13:50:00,55.28,55.34,55.28,55.31,27200.0,30.9345,30.9681,30.9345,30.9513,27200.0
2010-12-07 14:00:00,55.33,55.34,55.27,55.27,19500.0,30.9625,30.9681,30.9289,30.9289,19500.0
2010-12-07 14:10:00,55.27,55.27,55.21,55.21,20200.0,30.9289,30.9289,30.8954,30.8954,20200.0
2010-12-07 14:20:00,55.2,55.2,55.11,55.19,24200.0,30.8898,30.8898,30.8394,30.8842,24200.0
2010-12-07 14:30:00,55.18,55.27,55.16,55.26,38900.0,30.8786,30.9289,30.8674,30.9233,38900.0
2010-12-07 14:40:00,55.27,55.28,55.22,55.25,25800.0,30.9289,30.9345,30.901,30.9177,25800.0
2010-12-07 14:50:00,55.25,55.26,54.97,54.97,118900.0,30.9177,30.9233,30.7611,30.7611,118900.0
2010-12-07 15:00:00,54.97,55.05,54.95,55.05,109500.0,30.7611,30.8058,30.7499,30.8058,109500.0
2010-12-07 15:10:00,55.04,55.09,54.95,54.99,59600.0,30.8002,30.8282,30.7499,30.7722,59600.0
2010-12-07 15:20:00,55.0,55.02,54.89,54.98,91800.0,30.7778,30.789,30.7163,30.7666,91800.0
2010-12-07 15:30:00,54.98,55.07,54.98,55.07,49200.0,30.7666,30.817,30.7666,30.817,49200.0
2010-12-07 15:40:00,55.08,55.09,54.93,54.93,103900.0,30.8226,30.8282,30.7387,30.7387,103900.0
2010-12-07 15:50:00,54.93,54.96,54.91,54.92,104900.0,30.7387,30.7555,30.7275,30.7331,104900.0
2010-12-08 09:30:00,55.04,55.1,54.79,54.82,98800.0,30.8002,30.8338,30.6603,30.6771,98800.0
2010-12-08 09:40:00,54.83,54.89,54.61,54.63,41100.0,30.6827,30.7163,30.5596,30.5708,41100.0
2010-12-08 09:50:00,54.64,54.66,54.45,54.46,46500.0,30.5764,30.5876,30.4701,30.4757,46500.0
2010-12-08 10:00:00,54.46,54.46,54.21,54.35,43900.0,30.4757,30.4757,30.3358,30.4141,43900.0
2010-12-08 10:10:00,54.34,54.35,54.23,54.23,31500.0,30.4085,30.4141,30.347,30.347,31500.0
2010-12-08 10:20:00,54.22,54.22,54.13,54.18,73700.0,30.3414,30.3414,30.291,30.319,73700.0
2010-12-08 10:30:00,54.17,54.18,54.05,54.09,46400.0,30.3134,30.319,30.2462,30.2686,46400.0
2010-12-08 10:40:00,54.1,54.14,54.03,54.13,43100.0,30.2742,30.2966,30.235,30.291,43100.0
2010-12-08 10:50:00,54.11,54.27,54.09,54.26,37900.0,30.2798,30.3693,30.2686,30.3637,37900.0
2010-12-08 11:00:00,54.26,54.4,54.25,54.38,60600.0,30.3637,30.4421,30.3581,30.4309,60600.0
2010-12-08 11:10:00,54.37,54.43,54.36,54.43,54100.0,30.4253,30.4589,30.4197,30.4589,54100.0
2010-12-08 11:20:00,54.42,54.44,54.34,54.36,61500.0,30.4533,30.4645,30.4085,30.4197,61500.0
2010-12-08 11:30:00,54.35,54.36,54.3,54.3,45500.0,30.4141,30.4197,30.3861,30.3861,45500.0
2010-12-08 11:40:00,54.3,54.4,54.29,54.33,45500.0,30.3861,30.4421,30.3805,30.4029,45500.0
2010-12-08 11:50:00,54.34,54.4,54.33,54.4,59100.0,30.4085,30.4421,30.4029,30.4421,59100.0
2010-12-08 12:00:00,54.4,54.41,54.34,54.34,47100.0,30.4421,30.4477,30.4085,30.4085,47100.0
2010-12-08 12:10:00,54.34,54.38,54.33,54.34,33200.0,30.4085,30.4309,30.4029,30.4085,33200.0
2010-12-08 12:20:00,54.33,54.39,54.33,54.36,37700.0,30.4029,30.4365,30.4029,30.4197,37700.0
2010-12-08 12:30:00,54.36,54.37,54.33,54.34,31900.0,30.4197,30.4253,30.4029,30.4085,31900.0
2010-12-08 12:40:00,54.34,54.35,54.15,54.15,54400.0,30.4085,30.4141,30.3022,30.3022,54400.0
2010-12-08 12:50:00,54.15,54.18,54.08,54.12,40500.0,30.3022,30.319,30.263,30.2854,40500.0
2010-12-08 13:00:00,54.12,54.21,54.11,54.2,55200.0,30.2854,30.3358,30.2798,30.3302,55200.0
2010-12-08 13:10:00,54.2,54.24,54.15,54.16,43500.0,30.3302,30.3525,30.3022,30.3078,43500.0
2010-12-08 13:20:00,54.16,54.18,54.1,54.12,74300.0,30.3078,30.319,30.2742,30.2854,74300.0
2010-12-08 13:30:00,54.13,54.16,54.12,54.15,86700.0,30.291,30.3078,30.2854,30.3022,86700.0
2010-12-08 13:40:00,54.15,54.24,54.14,54.19,82400.0,30.3022,30.3525,30.2966,30.3246,82400.0
2010-12-08 13:50:00,54.18,54.21,54.11,54.11,36700.0,30.319,30.3358,30.2798,30.2798,36700.0
2010-12-08 14:00:00,54.12,54.12,54.04,54.06,54000.0,30.2854,30.2854,30.2406,30.2518,54000.0
2010-12-08 14:10:00,54.06,54.11,54.06,54.1,29400.0,30.2518,30.2798,30.2518,30.2742,29400.0
2010-12-08 14:20:00,54.1,54.12,53.96,53.96,70100.0,30.2742,30.2854,30.1959,30.1959,70100.0
2010-12-08 14:30:00,53.96,54.02,53.94,54.0,48000.0,30.1959,30.2294,30.1847,30.2182,48000.0
2010-12-08 14:40:00,54.0,54.02,53.92,53.92,58100.0,30.2182,30.2294,30.1735,30.1735,58100.0
2010-12-08 14:50:00,53.91,53.91,53.82,53.82,58500.0,30.1679,30.1679,30.1175,30.1175,58500.0
2010-12-08 15:00:00,53.82,53.91,53.81,53.89,83200.0,30.1175,30.1679,30.1119,30.1567,83200.0
2010-12-08 15:10:00,53.88,53.89,53.84,53.87,54500.0,30.1511,30.1567,30.1287,30.1455,54500.0
2010-12-08 15:20:00,53.85,53.86,53.79,53.79,42600.0,30.1343,30.1399,30.1007,30.1007,42600.0
2010-12-08 15:30:00,53.79,53.89,53.77,53.84,71600.0,30.1007,30.1567,30.0895,30.1287,71600.0
2010-12-08 15:40:00,53.83,54.07,53.83,54.07,149700.0,30.1231,30.2574,30.1231,30.2574,149700.0
2010-12-08 15:50:00,54.07,54.13,54.05,54.1,89300.0,30.2574,30.291,30.2462,30.2742,89300.0
2010-12-09 09:30:00,54.31,54.48,54.11,54.12,101400.0,30.3917,30.4868,30.2798,30.2854,101400.0
2010-12-09 09:40:00,54.11,54.25,54.1,54.23,54800.0,30.2798,30.3581,30.2742,30.347,54800.0
2010-12-09 09:50:00,54.24,54.43,54.21,54.38,49900.0,30.3525,30.4589,30.3358,30.4309,49900.0
2010-12-09 10:00:00,54.39,54.41,54.25,54.25,31100.0,30.4365,30.4477,30.3581,30.3581,31100.0
2010-12-09 10:10:00,54.26,54.26,54.11,54.11,32400.0,30.3637,30.3637,30.2798,30.2798,32400.0
2010-12-09 10:20:00,54.1,54.16,54.04,54.11,40700.0,30.2742,30.3078,30.2406,30.2798,40700.0
2010-12-09 10:30:00,54.14,54.15,54.05,54.07,24600.0,30.2966,30.3022,30.2462,30.2574,24600.0
2010-12-09 10:40:00,54.05,54.05,53.89,53.93,26200.0,30.2462,30.2462,30.1567,30.1791,26200.0
2010-12-09 10:50:00,53.94,53.94,53.82,53.85,20900.0,30.1847,30.1847,30.1175,30.1343,20900.0
2010-12-09 11:00:00,53.86,54.0,53.85,53.99,22300.0,30.1399,30.2182,30.1343,30.2126,22300.0
2010-12-09 11:10:00,53.99,54.05,53.98,54.0,16100.0,30.2126,30.2462,30.2071,30.2182,16100.0
2010-12-09 11:20:00,54.0,54.04,53.97,54.03,15100.0,30.2182,30.2406,30.2015,30.235,15100.0
2010-12-09 11:30:00,54.03,54.04,53.93,53.95,36000.0,30.235,30.2406,30.1791,30.1903,36000.0
2010-12-09 11:40:00,53.95,53.96,53.82,53.82,14900.0,30.1903,30.1959,30.1175,30.1175,14900.0
2010-12-09 11:50:00,53.83,53.89,53.81,53.86,19100.0,30.1231,30.1567,30.1119,30.1399,19100.0
2010-12-09 12:00:00,53.86,53.93,53.86,53.91,15200.0,30.1399,30.1791,30.1399,30.1679,15200.0
2010-12-09 12:10:00,53.91,53.94,53.86,53.86,23000.0,30.1679,30.1847,30.1399,30.1399,23000.0
2010-12-09 12:20:00,53.85,53.86,53.75,53.75,36500.0,30.1343,30.1399,30.0783,30.0783,36500.0
2010-12-09 12:30:00,53.75,53.75,53.68,53.73,19800.0,30.0783,30.0783,30.0392,30.0672,19800.0
2010-12-09 12:40:00,53.72,53.77,53.71,53.73,11800.0,30.0616,30.0895,30.056,30.0672,11800.0
2010-12-09 12:50:00,53.73,53.82,53.72,53.82,15900.0,30.0672,30.1175,30.0616,30.1175,15900.0
2010-12-09 13:00:00,53.81,53.92,53.8,53.91,29700.0,30.1119,30.1735,30.1063,30.1679,29700.0
2010-12-09 13:10:00,53.9,53.96,53.87,53.87,31500.0,30.1623,30.1959,30.1455,30.1455,31500.0
2010-12-09 13:20:00,53.86,53.87,53.84,53.86,18700.0,30.1399,30.1455,30.1287,30.1399,18700.0
2010-12-09 13:30:00,53.87,53.9,53.82,53.84,18500.0,30.1455,30.1623,30.1175,30.1287,18500.0
2010-12-09 13:40:00,53.85,53.86,53.7,53.71,27700.0,30.1343,30.1399,30.0504,30.056,27700.0
2010-12-09 13:50:00,53.71,53.71,53.69,53.71,22000.0,30.056,30.056,30.0448,30.056,22000.0
2010-12-09 14:00:00,53.7,53.75,53.69,53.7,36700.0,30.0504,30.0783,30.0448,30.0504,36700.0
2010-12-09 14:10:00,53.71,53.71,53.63,53.65,49800.0,30.056,30.056,30.0112,30.0224,49800.0
2010-12-09 14:20:00,53.66,53.7,53.58,53.59,28700.0,30.028,30.0504,29.9832,29.9888,28700.0
2010-12-09 14:30:00,53.59,53.66,53.58,53.66,31400.0,29.9888,30.028,29.9832,30.028,31400.0
2010-12-09 14:40:00,53.66,53.71,53.59,53.59,43200.0,30.028,30.056,29.9888,29.9888,43200.0
2010-12-09 14:50:00,53.6,53.66,53.6,53.64,31200.0,29.9944,30.028,29.9944,30.0168,31200.0
2010-12-09 15:00:00,53.65,53.65,53.61,53.62,19500.0,30.0224,30.0224,30.0,30.0056,19500.0
2010-12-09 15:10:00,53.62,53.66,53.61,53.65,36800.0,30.0056,30.028,30.0,30.0224,36800.0
2010-12-09 15:20:00,53.66,53.67,53.62,53.64,34800.0,30.028,30.0336,30.0056,30.0168,34800.0
2010-12-09 15:30:00,53.64,53.65,53.59,53.61,63200.0,30.0168,30.0224,29.9888,30.0,63200.0
2010-12-09 15:40:00,53.62,53.73,53.61,53.64,127300.0,30.0056,30.0672,30.0,30.0168,127300.0
2010-12-09 15:50:00,53.65,53.65,53.49,53.54,146000.0,30.0224,30.0224,29.9328,29.9608,146000.0
2010-12-10 09:30:00,53.71,53.88,53.62,53.74,160700.0,30.056,30.1511,30.0056,30.0727,160700.0
2010-12-10 09:40:00,53.73,53.78,53.69,53.76,86700.0,30.0672,30.0951,30.0448,30.0839,86700.0
2010-12-10 09:50:00,53.75,53.84,53.75,53.79,79700.0,30.0783,30.1287,30.0783,30.1007,79700.0
2010-12-10 10:00:00,53.78,53.79,53.65,53.68,92300.0,30.0951,30.1007,30.0224,30.0392,92300.0
2010-12-10 10:10:00,53.68,53.77,53.65,53.74,73100.0,30.0392,30.0895,30.0224,30.0727,73100.0
2010-12-10 10:20:00,53.74,53.75,53.68,53.73,58900.0,30.0727,30.0783,30.0392,30.0672,58900.0
2010-12-10 10:30:00,53.74,53.84,53.73,53.77,40800.0,30.0727,30.1287,30.0672,30.0895,40800.0
2010-12-10 10:40:00,53.76,53.83,53.76,53.77,17700.0,30.0839,30.1231,30.0839,30.0895,17700.0
2010-12-10 10:50:00,53.77,53.83,53.76,53.82,40500.0,30.0895,30.1231,30.0839,30.1175,40500.0
2010-12-10 11:00:00,53.82,53.86,53.81,53.83,26400.0,30.1175,30.1399,30.1119,30.1231,26400.0
2010-12-10 11:10:00,53.82,53.95,53.82,53.95,60500.0,30.1175,30.1903,30.1175,30.1903,60500.0
2010-12-10 11:20:00,53.95,54.02,53.86,53.9,46100.0,30.1903,30.2294,30.1399,30.1623,46100.0
2010-12-10 11:30:00,53.89,53.95,53.89,53.94,48400.0,30.1567,30.1903,30.1567,30.1847,48400.0
2010-12-10 11:40:00,53.94,53.99,53.94,53.98,35700.0,30.1847,30.2126,30.1847,30.2071,35700.0
2010-12-10 11:50:00,53.98,54.0,53.96,53.97,24300.0,30.2071,30.2182,30.1959,30.2015,24300.0
2010-12-10 12:00:00,53.97,54.05,53.97,54.05,26400.0,30.2015,30.2462,30.2015,30.2462,26400.0
2010-12-10 12:10:00,54.05,54.07,54.04,54.04,21800.0,30.2462,30.2574,30.2406,30.2406,21800.0
2010-12-10 12:20:00,54.03,54.05,54.0,54.04,23800.0,30.235,30.2462,30.2182,30.2406,23800.0
2010-12-10 12:30:00,54.04,54.07,54.02,54.07,23900.0,30.2406,30.2574,30.2294,30.2574,23900.0
2010-12-10 12:40:00,54.08,54.09,54.06,54.09,26900.0,30.263,30.2686,30.2518,30.2686,26900.0
2010-12-10 12:50:00,54.08,54.09,54.03,54.06,22800.0,30.263,30.2686,30.235,30.2518,22800.0
2010-12-10 13:00:00,54.07,54.1,54.06,54.1,46700.0,30.2574,30.2742,30.2518,30.2742,46700.0
2010-12-10 13:10:00,54.09,54.14,54.07,54.12,27600.0,30.2686,30.2966,30.2574,30.2854,27600.0
2010-12-10 13:20:00,54.12,54.19,54.12,54.16,33700.0,30.2854,30.3246,30.2854,30.3078,33700.0
2010-12-10 13:30:00,54.16,54.2,54.13,54.19,19200.0,30.3078,30.3302,30.291,30.3246,19200.0
2010-12-10 13:40:00,54.18,54.23,54.17,54.22,15200.0,30.319,30.347,30.3134,30.3414,15200.0
2010-12-10 13:50:00,54.22,54.3,54.21,54.29,23900.0,30.3414,30.3861,30.3358,30.3805,23900.0
2010-12-10 14:00:00,54.29,54.29,54.21,54.23,79300.0,30.3805,30.3805,30.3358,30.347,79300.0
2010-12-10 14:10:00,54.23,54.24,54.19,54.21,122400.0,30.347,30.3525,30.3246,30.3358,122400.0
2010-12-10 14:20:00,54.21,54.27,54.21,54.21,37600.0,30.3358,30.3693,30.3358,30.3358,37600.0
2010-12-10 14:30:00,54.2,54.25,54.19,54.24,27100.0,30.3302,30.3581,30.3246,30.3525,27100.0
2010-12-10 14:40:00,54.23,54.24,54.14,54.16,37400.0,30.347,30.3525,30.2966,30.3078,37400.0
2010-12-10 14:50:00,54.17,54.19,54.1,54.1,47600.0,30.3134,30.3246,30.2742,30.2742,47600.0
2010-12-10 15:00:00,54.09,54.12,54.08,54.11,83400.0,30.2686,30.2854,30.263,30.2798,83400.0
2010-12-10 15:10:00,54.1,54.11,54.03,54.05,28800.0,30.2742,30.2798,30.235,30.2462,28800.0
2010-12-10 15:20:00,54.05,54.08,54.03,54.08,47400.0,30.2462,30.263,30.235,30.263,47400.0
2010-12-10 15:30:00,54.07,54.08,54.01,54.06,62100.0,30.2574,30.263,30.2238,30.2518,62100.0
2010-12-10 15:40:00,54.06,54.12,54.02,54.04,455600.0,30.2518,30.2854,30.2294,30.2406,455600.0
2010-12-10 15:50:00,54.05,54.07,54.0,54.0,122300.0,30.2462,30.2574,30.2182,30.2182,122300.0
2010-12-13 09:30:00,54.27,54.31,53.99,54.03,84600.0,30.3693,30.3917,30.2126,30.235,84600.0
2010-12-13 09:40:00,54.0,54.28,53.99,54.21,19800.0,30.2182,30.3749,30.2126,30.3358,19800.0
2010-12-13 09:50:00,54.23,54.33,54.15,54.18,27800.0,30.347,30.4029,30.3022,30.319,27800.0
2010-12-13 10:00:00,54.18,54.28,54.18,54.2,5600.0,30.319,30.3749,30.319,30.3302,5600.0
2010-12-13 10:10:00,54.19,54.22,54.15,54.2,13700.0,30.3246,30.3414,30.3022,30.3302,13700.0
2010-12-13 10:20:00,54.21,54.25,54.17,54.17,29200.0,30.3358,30.3581,30.3134,30.3134,29200.0
2010-12-13 10:30:00,54.16,54.16,54.07,54.08,28300.0,30.3078,30.3078,30.2574,30.263,28300.0
2010-12-13 10:40:00,54.08,54.19,54.05,54.17,24000.0,30.263,30.3246,30.2462,30.3134,24000.0
2010-12-13 10:50:00,54.19,54.27,54.17,54.24,22300.0,30.3246,30.3693,30.3134,30.3525,22300.0
2010-12-13 11:00:00,54.22,54.26,54.2,54.26,21400.0,30.3414,30.3637,30.3302,30.3637,21400.0
2010-12-13 11:10:00,54.27,54.28,54.22,54.26,21600.0,30.3693,30.3749,30.3414,30.3637,21600.0
2010-12-13 11:20:00,54.25,54.26,54.22,54.23,15800.0,30.3581,30.3637,30.3414,30.347,15800.0
2010-12-13 11:30:00,54.22,54.28,54.22,54.27,29200.0,30.3414,30.3749,30.3414,30.3693,29200.0
2010-12-13 11:40:00,54.28,54.28,54.26,54.27,12000.0,30.3749,30.3749,30.3637,30.3693,12000.0
2010-12-13 11:50:00,54.27,54.28,54.24,54.25,15900.0,30.3693,30.3749,30.3525,30.3581,15900.0
2010-12-13 12:00:00,54.26,54.31,54.24,54.25,17600.0,30.3637,30.3917,30.3525,30.3581,17600.0
2010-12-13 12:10:00,54.26,54.33,54.25,54.31,10800.0,30.3637,30.4029,30.3581,30.3917,10800.0
2010-12-13 12:20:00,54.32,54.33,54.32,54.33,12300.0,30.3973,30.4029,30.3973,30.4029,12300.0
2010-12-13 12:30:00,54.33,54.39,54.33,54.38,10700.0,30.4029,30.4365,30.4029,30.4309,10700.0
2010-12-13 12:40:00,54.37,54.38,54.33,54.36,13200.0,30.4253,30.4309,30.4029,30.4197,13200.0
2010-12-13 12:50:00,54.36,54.38,54.35,54.38,11600.0,30.4197,30.4309,30.4141,30.4309,11600.0
2010-12-13 13:00:00,54.38,54.39,54.36,54.36,9600.0,30.4309,30.4365,30.4197,30.4197,9600.0
2010-12-13 13:10:00,54.37,54.38,54.36,54.38,10100.0,30.4253,30.4309,30.4197,30.4309,10100.0
2010-12-13 13:20:00,54.38,54.42,54.36,54.41,12800.0,30.4309,30.4533,30.4197,30.4477,12800.0
2010-12-13 13:30:00,54.4,54.41,54.4,54.41,14600.0,30.4421,30.4477,30.4421,30.4477,14600.0
2010-12-13 13:40:00,54.42,54.44,54.39,54.4,22400.0,30.4533,30.4645,30.4365,30.4421,22400.0
2010-12-13 13:50:00,54.39,54.42,54.37,54.41,12700.0,30.4365,30.4533,30.4253,30.4477,12700.0
2010-12-13 14:00:00,54.41,54.41,54.36,54.4,11500.0,30.4477,30.4477,30.4197,30.4421,11500.0
2010-12-13 14:10:00,54.39,54.4,54.33,54.34,42300.0,30.4365,30.4421,30.4029,30.4085,42300.0
2010-12-13 14:20:00,54.35,54.36,54.3,54.33,58200.0,30.4141,30.4197,30.3861,30.4029,58200.0
2010-12-13 14:30:00,54.33,54.35,54.32,54.33,18800.0,30.4029,30.4141,30.3973,30.4029,18800.0
2010-12-13 14:40:00,54.33,54.35,54.31,54.34,21200.0,30.4029,30.4141,30.3917,30.4085,21200.0
2010-12-13 14:50:00,54.33,54.33,54.27,54.27,20000.0,30.4029,30.4029,30.3693,30.3693,20000.0
2010-12-13 15:00:00,54.27,54.27,54.18,54.18,51900.0,30.3693,30.3693,30.319,30.319,51900.0
2010-12-13 15:10:00,54.18,54.21,54.15,54.19,25400.0,30.319,30.3358,30.3022,30.3246,25400.0
2010-12-13 15:20:00,54.19,54.2,54.14,54.16,32700.0,30.3246,30.3302,30.2966,30.3078,32700.0
2010-12-13 15:30:00,54.17,54.18,54.1,54.16,39900.0,30.3134,30.319,30.2742,30.3078,39900.0
2010-12-13 15:40:00,54.16,54.16,54.08,54.12,57300.0,30.3078,30.3078,30.263,30.2854,57300.0
2010-12-13 15:50:00,54.12,54.14,54.08,54.09,65700.0,30.2854,30.2966,30.263,30.2686,65700.0
2010-12-14 09:30:00,54.14,54.24,54.1,54.14,99100.0,30.2966,30.3525,30.2742,30.2966,99100.0
2010-12-14 09:40:00,54.15,54.15,53.8,53.92,45900.0,30.3022,30.3022,30.1063,30.1735,45900.0
2010-12-14 09:50:00,53.92,54.11,53.91,54.11,16700.0,30.1735,30.2798,30.1679,30.2798,16700.0
2010-12-14 10:00:00,54.11,54.36,54.09,54.35,39800.0,30.2798,30.4197,30.2686,30.4141,39800.0
2010-12-14 10:10:00,54.34,54.34,54.23,54.33,26700.0,30.4085,30.4085,30.347,30.4029,26700.0
2010-12-14 10:20:00,54.31,54.46,54.31,54.37,35200.0,30.3917,30.4757,30.3917,30.4253,35200.0
2010-12-14 10:30:00,54.37,54.5,54.36,54.48,41700.0,30.4253,30.498,30.4197,30.4868,41700.0
2010-12-14 10:40:00,54.48,54.52,54.36,54.37,92300.0,30.4868,30.5092,30.4197,30.4253,92300.0
2010-12-14 10:50:00,54.36,54.46,54.34,54.42,26000.0,30.4197,30.4757,30.4085,30.4533,26000.0
2010-12-14 11:00:00,54.41,54.42,54.35,54.39,22600.0,30.4477,30.4533,30.4141,30.4365,22600.0
2010-12-14 11:10:00,54.38,54.48,54.36,54.46,37200.0,30.4309,30.4868,30.4197,30.4757,37200.0
2010-12-14 11:20:00,54.48,54.51,54.46,54.47,11800.0,30.4868,30.5036,30.4757,30.4813,11800.0
2010-12-14 11:30:00,54.5,54.55,54.48,54.54,31200.0,30.498,30.526,30.4868,30.5204,31200.0
2010-12-14 11:40:00,54.54,54.61,54.53,54.56,27400.0,30.5204,30.5596,30.5148,30.5316,27400.0
2010-12-14 11:50:00,54.57,54.57,54.43,54.43,14000.0,30.5372,30.5372,30.4589,30.4589,14000.0
2010-12-14 12:00:00,54.45,54.53,54.43,54.51,25600.0,30.4701,30.5148,30.4589,30.5036,25600.0
2010-12-14 12:10:00,54.52,54.53,54.47,54.47,20600.0,30.5092,30.5148,30.4813,30.4813,20600.0
2010-12-14 12:20:00,54.47,54.48,54.37,54.37,27800.0,30.4813,30.4868,30.4253,30.4253,27800.0
2010-12-14 12:30:00,54.37,54.39,54.35,54.36,71800.0,30.4253,30.4365,30.4141,30.4197,71800.0
2010-12-14 12:40:00,54.35,54.36,54.27,54.28,32200.0,30.4141,30.4197,30.3693,30.3749,32200.0
2010-12-14 12:50:00,54.26,54.32,54.1,54.1,39400.0,30.3637,30.3973,30.2742,30.2742,39400.0
2010-12-14 13:00:00,54.11,54.22,54.1,54.22,20000.0,30.2798,30.3414,30.2742,30.3414,20000.0
2010-12-14 13:10:00,54.22,54.25,54.17,54.17,12600.0,30.3414,30.3581,30.3134,30.3134,12600.0
2010-12-14 13:20:00,54.16,54.17,54.12,54.12,17600.0,30.3078,30.3134,30.2854,30.2854,17600.0
2010-12-14 13:30:00,54.12,54.13,54.09,54.09,19600.0,30.2854,30.291,30.2686,30.2686,19600.0
2010-12-14 13:40:00,54.1,54.13,54.09,54.11,25800.0,30.2742,30.291,30.2686,30.2798,25800.0
2010-12-14 13:50:00,54.12,54.16,54.12,54.13,21400.0,30.2854,30.3078,30.2854,30.291,21400.0
2010-12-14 14:00:00,54.13,54.15,54.1,54.12,30300.0,30.291,30.3022,30.2742,30.2854,30300.0
2010-12-14 14:10:00,54.13,54.2,54.05,54.13,57600.0,30.291,30.3302,30.2462,30.291,57600.0
2010-12-14 14:20:00,54.12,54.17,54.02,54.03,32200.0,30.2854,30.3134,30.2294,30.235,32200.0
2010-12-14 14:30:00,54.03,54.08,54.02,54.05,23800.0,30.235,30.263,30.2294,30.2462,23800.0
2010-12-14 14:40:00,54.05,54.05,53.82,53.82,52200.0,30.2462,30.2462,30.1175,30.1175,52200.0
2010-12-14 14:50:00,53.82,53.88,53.77,53.84,48500.0,30.1175,30.1511,30.0895,30.1287,48500.0
2010-12-14 15:00:00,53.84,53.85,53.77,53.77,74800.0,30.1287,30.1343,30.0895,30.0895,74800.0
2010-12-14 15:10:00,53.78,53.78,53.62,53.62,43700.0,30.0951,30.0951,30.0056,30.0056,43700.0
2010-12-14 15:20:00,53.61,53.62,53.48,53.53,66700.0,30.0,30.0056,29.9273,29.9552,66700.0
2010-12-14 15:30:00,53.53,53.57,53.33,53.37,49900.0,29.9552,29.9776,29.8433,29.8657,49900.0
2010-12-14 15:40:00,53.37,53.44,53.28,53.38,122300.0,29.8657,29.9049,29.8153,29.8713,122300.0
2010-12-14 15:50:00,53.39,53.54,53.39,53.52,87000.0,29.8769,29.9608,29.8769,29.9496,87000.0
2010-12-15 09:30:00,53.47,53.53,53.26,53.28,43500.0,29.9217,29.9552,29.8041,29.8153,43500.0
2010-12-15 09:40:00,53.27,53.48,53.2,53.47,28100.0,29.8097,29.9273,29.7706,29.9217,28100.0
2010-12-15 09:50:00,53.45,53.7,53.44,53.7,56600.0,29.9105,30.0504,29.9049,30.0504,56600.0
2010-12-15 10:00:00,53.69,53.76,53.67,53.74,21100.0,30.0448,30.0839,30.0336,30.0727,21100.0
2010-12-15 10:10:00,53.75,53.81,53.66,53.66,21400.0,30.0783,30.1119,30.028,30.028,21400.0
2010-12-15 10:20:00,53.67,53.67,53.44,53.45,23300.0,30.0336,30.0336,29.9049,29.9105,23300.0
2010-12-15 10:30:00,53.44,53.73,53.44,53.69,50700.0,29.9049,30.0672,29.9049,30.0448,50700.0
2010-12-15 10:40:00,53.69,53.71,53.62,53.66,13500.0,30.0448,30.056,30.0056,30.028,13500.0
2010-12-15 10:50:00,53.66,53.76,53.64,53.76,19200.0,30.028,30.0839,30.0168,30.0839,19200.0
2010-12-15 11:00:00,53.76,53.87,53.68,53.7,54600.0,30.0839,30.1455,30.0392,30.0504,54600.0
2010-12-15 11:10:00,53.69,53.69,53.53,53.57,23200.0,30.0448,30.0448,29.9552,29.9776,23200.0
2010-12-15 11:20:00,53.57,53.61,53.51,53.61,26200.0,29.9776,30.0,29.944,30.0,26200.0
2010-12-15 11:30:00,53.61,53.69,53.61,53.63,23900.0,30.0,30.0448,30.0,30.0112,23900.0
2010-12-15 11:40:00,53.62,53.69,53.57,53.6,25700.0,30.0056,30.0448,29.9776,29.9944,25700.0
2010-12-15 11:50:00,53.6,53.64,53.59,53.64,10500.0,29.9944,30.0168,29.9888,30.0168,10500.0
2010-12-15 12:00:00,53.64,53.64,53.6,53.63,10900.0,30.0168,30.0168,29.9944,30.0112,10900.0
2010-12-15 12:10:00,53.63,53.64,53.61,53.63,17700.0,30.0112,30.0168,30.0,30.0112,17700.0
2010-12-15 12:20:00,53.63,53.64,53.61,53.62,12800.0,30.0112,30.0168,30.0,30.0056,12800.0
2010-12-15 12:30:00,53.61,53.71,53.61,53.71,21000.0,30.0,30.056,30.0,30.056,21000.0
2010-12-15 12:40:00,53.72,53.73,53.46,53.48,82100.0,30.0616,30.0672,29.9161,29.9273,82100.0
2010-12-15 12:50:00,53.48,53.48,53.37,53.43,55800.0,29.9273,29.9273,29.8657,29.8993,55800.0
2010-12-15 13:00:00,53.43,53.43,53.35,53.35,26300.0,29.8993,29.8993,29.8545,29.8545,26300.0
2010-12-15 13:10:00,53.35,53.41,53.35,53.36,25200.0,29.8545,29.8881,29.8545,29.8601,25200.0
2010-12-15 13:20:00,53.35,53.4,53.35,53.37,18400.0,29.8545,29.8825,29.8545,29.8657,18400.0
2010-12-15 13:30:00,53.37,53.4,53.36,53.36,21400.0,29.8657,29.8825,29.8601,29.8601,21400.0
2010-12-15 13:40:00,53.36,53.4,53.35,53.39,24100.0,29.8601,29.8825,29.8545,29.8769,24100.0
2010-12-15 13:50:00,53.38,53.44,53.37,53.43,12700.0,29.8713,29.9049,29.8657,29.8993,12700.0
2010-12-15 14:00:00,53.43,53.45,53.37,53.38,22700.0,29.8993,29.9105,29.8657,29.8713,22700.0
2010-12-15 14:10:00,53.38,53.39,53.3,53.3,23600.0,29.8713,29.8769,29.8265,29.8265,23600.0
2010-12-15 14:20:00,53.28,53.28,53.12,53.13,45500.0,29.8153,29.8153,29.7258,29.7314,45500.0
2010-12-15 14:30:00,53.12,53.12,52.97,53.04,55300.0,29.7258,29.7258,29.6419,29.681,55300.0
2010-12-15 14:40:00,53.04,53.08,53.03,53.07,56600.0,29.681,29.7034,29.6754,29.6978,56600.0
2010-12-15 14:50:00,53.06,53.07,52.92,52.95,31900.0,29.6922,29.6978,29.6139,29.6307,31900.0
2010-12-15 15:00:00,52.95,53.1,52.93,53.08,39000.0,29.6307,29.7146,29.6195,29.7034,39000.0
2010-12-15 15:10:00,53.09,53.1,53.02,53.05,39100.0,29.709,29.7146,29.6698,29.6866,39100.0
2010-12-15 15:20:00,53.04,53.22,53.03,53.11,90400.0,29.681,29.7818,29.6754,29.7202,90400.0
2010-12-15 15:30:00,53.1,53.28,53.04,53.25,60500.0,29.7146,29.8153,29.681,29.7985,60500.0
2010-12-15 15:40:00,53.25,53.28,53.04,53.04,60900.0,29.7985,29.8153,29.681,29.681,60900.0
2010-12-15 15:50:00,53.02,53.08,52.92,52.95,113500.0,29.6698,29.7034,29.6139,29.6307,113500.0
2010-12-16 09:30:00,53.1,53.29,53.07,53.24,72800.0,29.7146,29.8209,29.6978,29.7929,72800.0
2010-12-16 09:40:00,53.23,53.26,53.02,53.06,82500.0,29.7874,29.8041,29.6698,29.6922,82500.0
2010-12-16 09:50:00,53.03,53.05,52.76,52.81,85100.0,29.6754,29.6866,29.5243,29.5523,85100.0
2010-12-16 10:00:00,52.87,52.94,52.75,52.85,75600.0,29.5859,29.6251,29.5187,29.5747,75600.0
2010-12-16 10:10:00,52.88,52.88,52.78,52.85,28100.0,29.5915,29.5915,29.5355,29.5747,28100.0
2010-12-16 10:20:00,52.87,53.01,52.87,52.96,16300.0,29.5859,29.6642,29.5859,29.6363,16300.0
2010-12-16 10:30:00,52.96,52.97,52.77,52.8,13700.0,29.6363,29.6419,29.5299,29.5467,13700.0
2010-12-16 10:40:00,52.81,52.88,52.76,52.8,37000.0,29.5523,29.5915,29.5243,29.5467,37000.0
2010-12-16 10:50:00,52.82,52.88,52.8,52.88,14600.0,29.5579,29.5915,29.5467,29.5915,14600.0
2010-12-16 11:00:00,52.89,53.04,52.87,53.04,46500.0,29.5971,29.681,29.5859,29.681,46500.0
2010-12-16 11:10:00,53.04,53.17,53.04,53.17,30000.0,29.681,29.7538,29.681,29.7538,30000.0
2010-12-16 11:20:00,53.17,53.18,53.15,53.17,16100.0,29.7538,29.7594,29.7426,29.7538,16100.0
2010-12-16 11:30:00,53.17,53.27,53.16,53.24,14600.0,29.7538,29.8097,29.7482,29.7929,14600.0
2010-12-16 11:40:00,53.24,53.28,53.16,53.16,21600.0,29.7929,29.8153,29.7482,29.7482,21600.0
2010-12-16 11:50:00,53.15,53.24,53.13,53.21,19200.0,29.7426,29.7929,29.7314,29.7762,19200.0
2010-12-16 12:00:00,53.2,53.26,53.2,53.25,22800.0,29.7706,29.8041,29.7706,29.7985,22800.0
2010-12-16 12:10:00,53.26,53.31,53.21,53.25,28700.0,29.8041,29.8321,29.7762,29.7985,28700.0
2010-12-16 12:20:00,53.25,53.25,53.21,53.22,12000.0,29.7985,29.7985,29.7762,29.7818,12000.0
2010-12-16 12:30:00,53.23,53.27,53.22,53.27,8400.0,29.7874,29.8097,29.7818,29.8097,8400.0
2010-12-16 12:40:00,53.26,53.33,53.23,53.3,20700.0,29.8041,29.8433,29.7874,29.8265,20700.0
2010-12-16 12:50:00,53.3,53.35,53.3,53.3,15800.0,29.8265,29.8545,29.8265,29.8265,15800.0
2010-12-16 13:00:00,53.31,53.31,53.2,53.2,15700.0,29.8321,29.8321,29.7706,29.7706,15700.0
2010-12-16 13:10:00,53.2,53.21,53.14,53.19,15500.0,29.7706,29.7762,29.737,29.765,15500.0
2010-12-16 13:20:00,53.2,53.22,53.17,53.17,16200.0,29.7706,29.7818,29.7538,29.7538,16200.0
2010-12-16 13:30:00,53.17,53.17,53.05,53.12,22600.0,29.7538,29.7538,29.6866,29.7258,22600.0
2010-12-16 13:40:00,53.14,53.18,53.13,53.16,16700.0,29.737,29.7594,29.7314,29.7482,16700.0
2010-12-16 13:50:00,53.17,53.22,53.15,53.15,14400.0,29.7538,29.7818,29.7426,29.7426,14400.0
2010-12-16 14:00:00,53.16,53.17,53.08,53.1,26000.0,29.7482,29.7538,29.7034,29.7146,26000.0
2010-12-16 14:10:00,53.09,53.1,53.01,53.03,24100.0,29.709,29.7146,29.6642,29.6754,24100.0
2010-12-16 14:20:00,53.02,53.07,53.01,53.05,14600.0,29.6698,29.6978,29.6642,29.6866,14600.0
2010-12-16 14:30:00,53.05,53.06,52.94,53.04,27000.0,29.6866,29.6922,29.6251,29.681,27000.0
2010-12-16 14:40:00,53.04,53.1,53.0,53.09,24600.0,29.681,29.7146,29.6586,29.709,24600.0
2010-12-16 14:50:00,53.08,53.08,53.02,53.03,19000.0,29.7034,29.7034,29.6698,29.6754,19000.0
2010-12-16 15:00:00,53.04,53.15,53.04,53.14,42500.0,29.681,29.7426,29.681,29.737,42500.0
2010-12-16 15:10:00,53.15,53.16,53.07,53.07,19600.0,29.7426,29.7482,29.6978,29.6978,19600.0
2010-12-16 15:20:00,53.07,53.07,52.94,52.97,72700.0,29.6978,29.6978,29.6251,29.6419,72700.0
2010-12-16 15:30:00,52.98,53.05,52.97,53.04,78600.0,29.6475,29.6866,29.6419,29.681,78600.0
2010-12-16 15:40:00,53.05,53.05,53.0,53.01,33300.0,29.6866,29.6866,29.6586,29.6642,33300.0
2010-12-16 15:50:00,53.01,53.1,53.0,53.09,69700.0,29.6642,29.7146,29.6586,29.709,69700.0
2010-12-17 09:30:00,53.19,53.23,53.05,53.22,110700.0,29.765,29.7874,29.6866,29.7818,110700.0
2010-12-17 09:40:00,53.21,53.21,53.1,53.21,81800.0,29.7762,29.7762,29.7146,29.7762,81800.0
2010-12-17 09:50:00,53.21,53.3,53.16,53.17,66800.0,29.7762,29.8265,29.7482,29.7538,66800.0
2010-12-17 10:00:00,53.18,53.27,53.12,53.27,64000.0,29.7594,29.8097,29.7258,29.8097,64000.0
2010-12-17 10:10:00,53.27,53.31,53.15,53.22,62800.0,29.8097,29.8321,29.7426,29.7818,62800.0
2010-12-17 10:20:00,53.21,53.26,53.19,53.24,31900.0,29.7762,29.8041,29.765,29.7929,31900.0
2010-12-17 10:30:00,53.24,53.28,53.17,53.28,46400.0,29.7929,29.8153,29.7538,29.8153,46400.0
2010-12-17 10:40:00,53.28,53.29,53.22,53.24,43500.0,29.8153,29.8209,29.7818,29.7929,43500.0
2010-12-17 10:50:00,53.24,53.26,53.16,53.21,65100.0,29.7929,29.8041,29.7482,29.7762,65100.0
2010-12-17 11:00:00,53.21,53.3,53.18,53.3,59500.0,29.7762,29.8265,29.7594,29.8265,59500.0
2010-12-17 11:10:00,53.29,53.3,53.23,53.25,39300.0,29.8209,29.8265,29.7874,29.7985,39300.0
2010-12-17 11:20:00,53.25,53.32,53.25,53.31,32200.0,29.7985,29.8377,29.7985,29.8321,32200.0
2010-12-17 11:30:00,53.31,53.36,53.3,53.35,49600.0,29.8321,29.8601,29.8265,29.8545,49600.0
2010-12-17 11:40:00,53.36,53.36,53.3,53.32,46800.0,29.8601,29.8601,29.8265,29.8377,46800.0
2010-12-17 11:50:00,53.32,53.36,53.25,53.27,44800.0,29.8377,29.8601,29.7985,29.8097,44800.0
2010-12-17 12:00:00,53.28,53.37,53.27,53.35,43100.0,29.8153,29.8657,29.8097,29.8545,43100.0
2010-12-17 12:10:00,53.35,53.41,53.35,53.39,44400.0,29.8545,29.8881,29.8545,29.8769,44400.0
2010-12-17 12:20:00,53.38,53.43,53.38,53.41,36200.0,29.8713,29.8993,29.8713,29.8881,36200.0
2010-12-17 12:30:00,53.41,53.42,53.34,53.35,31200.0,29.8881,29.8937,29.8489,29.8545,31200.0
2010-12-17 12:40:00,53.35,53.37,53.34,53.36,23900.0,29.8545,29.8657,29.8489,29.8601,23900.0
2010-12-17 12:50:00,53.37,53.39,53.27,53.35,54800.0,29.8657,29.8769,29.8097,29.8545,54800.0
2010-12-17 13:00:00,53.36,53.42,53.33,53.42,56000.0,29.8601,29.8937,29.8433,29.8937,56000.0
2010-12-17 13:10:00,53.43,53.45,53.39,53.45,28900.0,29.8993,29.9105,29.8769,29.9105,28900.0
2010-12-17 13:20:00,53.44,53.49,53.42,53.48,30700.0,29.9049,29.9328,29.8937,29.9273,30700.0
2010-12-17 13:30:00,53.48,53.5,53.44,53.5,39900.0,29.9273,29.9384,29.9049,29.9384,39900.0
2010-12-17 13:40:00,53.5,53.53,53.48,53.53,28500.0,29.9384,29.9552,29.9273,29.9552,28500.0
2010-12-17 13:50:00,53.53,53.54,53.44,53.45,40500.0,29.9552,29.9608,29.9049,29.9105,40500.0
2010-12-17 14:00:00,53.45,53.48,53.44,53.46,58900.0,29.9105,29.9273,29.9049,29.9161,58900.0
2010-12-17 14:10:00,53.45,53.52,53.45,53.52,42900.0,29.9105,29.9496,29.9105,29.9496,42900.0
2010-12-17 14:20:00,53.52,53.52,53.47,53.51,46200.0,29.9496,29.9496,29.9217,29.944,46200.0
2010-12-17 14:30:00,53.51,53.55,53.48,53.53,54300.0,29.944,29.9664,29.9273,29.9552,54300.0
2010-12-17 14:40:00,53.53,53.58,53.49,53.5,46700.0,29.9552,29.9832,29.9328,29.9384,46700.0
2010-12-17 14:50:00,53.5,53.59,53.47,53.54,78400.0,29.9384,29.9888,29.9217,29.9608,78400.0
2010-12-17 15:00:00,53.54,53.58,53.47,53.48,167600.0,29.9608,29.9832,29.9217,29.9273,167600.0
2010-12-17 15:10:00,53.48,53.48,53.34,53.38,114900.0,29.9273,29.9273,29.8489,29.8713,114900.0
2010-12-17 15:20:00,53.38,53.45,53.38,53.45,71400.0,29.8713,29.9105,29.8713,29.9105,71400.0
2010-12-17 15:30:00,53.45,53.47,53.35,53.39,152400.0,29.9105,29.9217,29.8545,29.8769,152400.0
2010-12-17 15:40:00,53.39,53.48,53.34,53.48,176500.0,29.8769,29.9273,29.8489,29.9273,176500.0
2010-12-17 15:50:00,53.47,53.59,53.43,53.56,376700.0,29.9217,29.9888,29.8993,29.972,376700.0
2010-12-20 09:30:00,53.71,53.92,53.7,53.91,153800.0,30.056,30.1735,30.0504,30.1679,153800.0
2010-12-20 09:40:00,53.88,53.92,53.77,53.81,46800.0,30.1511,30.1735,30.0895,30.1119,46800.0
2010-12-20 09:50:00,53.77,53.77,53.66,53.76,27400.0,30.0895,30.0895,30.028,30.0839,27400.0
2010-12-20 10:00:00,53.76,53.81,53.71,53.79,34100.0,30.0839,30.1119,30.056,30.1007,34100.0
2010-12-20 10:10:00,53.79,53.86,53.73,53.84,36500.0,30.1007,30.1399,30.0672,30.1287,36500.0
2010-12-20 10:20:00,53.83,53.9,53.8,53.86,40900.0,30.1231,30.1623,30.1063,30.1399,40900.0
2010-12-20 10:30:00,53.88,53.96,53.84,53.96,34900.0,30.1511,30.1959,30.1287,30.1959,34900.0
2010-12-20 10:40:00,53.97,54.0,53.93,53.97,24400.0,30.2015,30.2182,30.1791,30.2015,24400.0
2010-12-20 10:50:00,53.98,54.0,53.92,53.92,40200.0,30.2071,30.2182,30.1735,30.1735,40200.0
2010-12-20 11:00:00,53.93,54.02,53.91,53.96,45700.0,30.1791,30.2294,30.1679,30.1959,45700.0
2010-12-20 11:10:00,53.96,54.05,53.96,54.04,17600.0,30.1959,30.2462,30.1959,30.2406,17600.0
2010-12-20 11:20:00,54.03,54.06,54.01,54.06,8100.0,30.235,30.2518,30.2238,30.2518,8100.0
2010-12-20 11:30:00,54.06,54.16,54.05,54.16,27900.0,30.2518,30.3078,30.2462,30.3078,27900.0
2010-12-20 11:40:00,54.17,54.23,54.15,54.22,21600.0,30.3134,30.347,30.3022,30.3414,21600.0
2010-12-20 11:50:00,54.21,54.24,54.21,54.22,48700.0,30.3358,30.3525,30.3358,30.3414,48700.0
2010-12-20 12:00:00,54.23,54.25,54.17,54.19,96800.0,30.347,30.3581,30.3134,30.3246,96800.0
2010-12-20 12:10:00,54.19,54.26,54.16,54.26,81400.0,30.3246,30.3637,30.3078,30.3637,81400.0
2010-12-20 12:20:00,54.25,54.32,54.24,54.31,25300.0,30.3581,30.3973,30.3525,30.3917,25300.0
2010-12-20 12:30:00,54.31,54.32,54.29,54.31,64700.0,30.3917,30.3973,30.3805,30.3917,64700.0
2010-12-20 12:40:00,54.31,54.31,54.23,54.25,96000.0,30.3917,30.3917,30.347,30.3581,96000.0
2010-12-20 12:50:00,54.26,54.31,54.26,54.3,20500.0,30.3637,30.3917,30.3637,30.3861,20500.0
2010-12-20 13:00:00,54.3,54.32,54.2,54.21,118100.0,30.3861,30.3973,30.3302,30.3358,118100.0
2010-12-20 13:10:00,54.21,54.25,54.2,54.24,77000.0,30.3358,30.3581,30.3302,30.3525,77000.0
2010-12-20 13:20:00,54.25,54.25,54.17,54.17,76400.0,30.3581,30.3581,30.3134,30.3134,76400.0
2010-12-20 13:30:00,54.17,54.24,54.17,54.23,51100.0,30.3134,30.3525,30.3134,30.347,51100.0
2010-12-20 13:40:00,54.24,54.25,54.2,54.25,63700.0,30.3525,30.3581,30.3302,30.3581,63700.0
2010-12-20 13:50:00,54.25,54.25,54.23,54.24,60900.0,30.3581,30.3581,30.347,30.3525,60900.0
2010-12-20 14:00:00,54.24,54.33,54.23,54.29,131500.0,30.3525,30.4029,30.347,30.3805,131500.0
2010-12-20 14:10:00,54.28,54.33,54.27,54.31,36800.0,30.3749,30.4029,30.3693,30.3917,36800.0
2010-12-20 14:20:00,54.32,54.36,54.3,54.31,61400.0,30.3973,30.4197,30.3861,30.3917,61400.0
2010-12-20 14:30:00,54.31,54.32,54.21,54.29,219600.0,30.3917,30.3973,30.3358,30.3805,219600.0
2010-12-20 14:40:00,54.28,54.33,54.26,54.3,39500.0,30.3749,30.4029,30.3637,30.3861,39500.0
2010-12-20 14:50:00,54.29,54.29,54.21,54.22,46900.0,30.3805,30.3805,30.3358,30.3414,46900.0
2010-12-20 15:00:00,54.22,54.26,54.15,54.18,64800.0,30.3414,30.3637,30.3022,30.319,64800.0
2010-12-20 15:10:00,54.18,54.19,54.13,54.18,52800.0,30.319,30.3246,30.291,30.319,52800.0
2010-12-20 15:20:00,54.18,54.18,54.13,54.15,36700.0,30.319,30.319,30.291,30.3022,36700.0
2010-12-20 15:30:00,54.15,54.27,54.15,54.24,52600.0,30.3022,30.3693,30.3022,30.3525,52600.0
2010-12-20 15:40:00,54.23,54.31,54.21,54.26,55000.0,30.347,30.3917,30.3358,30.3637,55000.0
2010-12-20 15:50:00,54.26,54.26,54.21,54.21,100700.0,30.3637,30.3637,30.3358,30.3358,100700.0
2010-12-21 09:30:00,54.32,54.54,54.32,54.4,118900.0,30.3973,30.5204,30.3973,30.4421,118900.0
2010-12-21 09:40:00,54.4,54.45,54.32,54.34,38200.0,30.4421,30.4701,30.3973,30.4085,38200.0
2010-12-21 09:50:00,54.41,54.42,54.3,54.33,58700.0,30.4477,30.4533,30.3861,30.4029,58700.0
2010-12-21 10:00:00,54.33,54.34,54.27,54.31,57000.0,30.4029,30.4085,30.3693,30.3917,57000.0
2010-12-21 10:10:00,54.3,54.34,54.28,54.34,17000.0,30.3861,30.4085,30.3749,30.4085,17000.0
2010-12-21 10:20:00,54.36,54.46,54.36,54.45,20200.0,30.4197,30.4757,30.4197,30.4701,20200.0
2010-12-21 10:30:00,54.44,54.49,54.41,54.45,39300.0,30.4645,30.4924,30.4477,30.4701,39300.0
2010-12-21 10:40:00,54.45,54.47,54.4,54.46,17400.0,30.4701,30.4813,30.4421,30.4757,17400.0
2010-12-21 10:50:00,54.45,54.51,54.43,54.44,29700.0,30.4701,30.5036,30.4589,30.4645,29700.0
2010-12-21 11:00:00,54.44,54.51,54.44,54.47,19300.0,30.4645,30.5036,30.4645,30.4813,19300.0
2010-12-21 11:10:00,54.47,54.51,54.45,54.45,22600.0,30.4813,30.5036,30.4701,30.4701,22600.0
2010-12-21 11:20:00,54.47,54.51,54.47,54.51,11000.0,30.4813,30.5036,30.4813,30.5036,11000.0
2010-12-21 11:30:00,54.52,54.58,54.51,54.57,23500.0,30.5092,30.5428,30.5036,30.5372,23500.0
2010-12-21 11:40:00,54.57,54.58,54.51,54.57,23400.0,30.5372,30.5428,30.5036,30.5372,23400.0
2010-12-21 11:50:00,54.58,54.58,54.53,54.55,69400.0,30.5428,30.5428,30.5148,30.526,69400.0
2010-12-21 12:00:00,54.55,54.59,54.53,54.54,49500.0,30.526,30.5484,30.5148,30.5204,49500.0
2010-12-21 12:10:00,54.54,54.58,54.52,54.58,29300.0,30.5204,30.5428,30.5092,30.5428,29300.0
2010-12-21 12:20:00,54.58,54.6,54.54,54.59,44200.0,30.5428,30.554,30.5204,30.5484,44200.0
2010-12-21 12:30:00,54.59,54.61,54.57,54.59,23700.0,30.5484,30.5596,30.5372,30.5484,23700.0
2010-12-21 12:40:00,54.6,54.65,54.59,54.63,35800.0,30.554,30.582,30.5484,30.5708,35800.0
2010-12-21 12:50:00,54.63,54.67,54.62,54.64,29100.0,30.5708,30.5932,30.5652,30.5764,29100.0
2010-12-21 13:00:00,54.64,54.68,54.63,54.68,27000.0,30.5764,30.5988,30.5708,30.5988,27000.0
2010-12-21 13:10:00,54.68,54.72,54.66,54.68,23100.0,30.5988,30.6212,30.5876,30.5988,23100.0
2010-12-21 13:20:00,54.69,54.7,54.66,54.67,56300.0,30.6044,30.61,30.5876,30.5932,56300.0
2010-12-21 13:30:00,54.66,54.7,54.65,54.7,28900.0,30.5876,30.61,30.582,30.61,28900.0
2010-12-21 13:40:00,54.7,54.74,54.7,54.7,9600.0,30.61,30.6323,30.61,30.61,9600.0
2010-12-21 13:50:00,54.7,54.73,54.7,54.73,10400.0,30.61,30.6267,30.61,30.6267,10400.0
2010-12-21 14:00:00,54.72,54.72,54.68,54.68,11900.0,30.6212,30.6212,30.5988,30.5988,11900.0
2010-12-21 14:10:00,54.68,54.71,54.66,54.71,10400.0,30.5988,30.6156,30.5876,30.6156,10400.0
2010-12-21 14:20:00,54.7,54.72,54.67,54.72,27800.0,30.61,30.6212,30.5932,30.6212,27800.0
2010-12-21 14:30:00,54.71,54.72,54.66,54.72,41300.0,30.6156,30.6212,30.5876,30.6212,41300.0
2010-12-21 14:40:00,54.72,54.73,54.69,54.7,37700.0,30.6212,30.6267,30.6044,30.61,37700.0
2010-12-21 14:50:00,54.71,54.71,54.68,54.68,44200.0,30.6156,30.6156,30.5988,30.5988,44200.0
2010-12-21 15:00:00,54.68,54.69,54.65,54.69,58300.0,30.5988,30.6044,30.582,30.6044,58300.0
2010-12-21 15:10:00,54.69,54.74,54.68,54.74,42000.0,30.6044,30.6323,30.5988,30.6323,42000.0
2010-12-21 15:20:00,54.73,54.75,54.7,54.74,58000.0,30.6267,30.6379,30.61,30.6323,58000.0
2010-12-21 15:30:00,54.74,54.78,54.72,54.77,89900.0,30.6323,30.6547,30.6212,30.6491,89900.0
2010-12-21 15:40:00,54.76,54.84,54.76,54.82,146700.0,30.6435,30.6883,30.6435,30.6771,146700.0
2010-12-21 15:50:00,54.82,54.84,54.78,54.78,85600.0,30.6771,30.6883,30.6547,30.6547,85600.0
2010-12-22 09:30:00,54.67,55.05,54.67,54.98,65800.0,30.5932,30.8058,30.5932,30.7666,65800.0
2010-12-22 09:40:00,55.0,55.01,54.94,55.0,19900.0,30.7778,30.7834,30.7443,30.7778,19900.0
2010-12-22 09:50:00,55.0,55.05,54.93,55.03,30100.0,30.7778,30.8058,30.7387,30.7946,30100.0
2010-12-22 10:00:00,55.0,55.15,54.98,55.11,54200.0,30.7778,30.8618,30.7666,30.8394,54200.0
2010-12-22 10:10:00,55.13,55.19,55.08,55.15,32300.0,30.8506,30.8842,30.8226,30.8618,32300.0
2010-12-22 10:20:00,55.15,55.24,55.13,55.15,43000.0,30.8618,30.9121,30.8506,30.8618,43000.0
2010-12-22 10:30:00,55.14,55.3,55.14,55.29,27700.0,30.8562,30.9457,30.8562,30.9401,27700.0
2010-12-22 10:40:00,55.29,55.34,55.24,55.26,29000.0,30.9401,30.9681,30.9121,30.9233,29000.0
2010-12-22 10:50:00,55.27,55.45,55.27,55.45,34000.0,30.9289,31.0297,30.9289,31.0297,34000.0
2010-12-22 11:00:00,55.45,55.5,55.37,55.39,45200.0,31.0297,31.0576,30.9849,30.9961,45200.0
2010-12-22 11:10:00,55.41,55.49,55.4,55.42,29100.0,31.0073,31.052,31.0017,31.0129,29100.0
2010-12-22 11:20:00,55.42,55.46,55.4,55.44,16900.0,31.0129,31.0353,31.0017,31.0241,16900.0
2010-12-22 11:30:00,55.45,55.46,55.35,55.39,33500.0,31.0297,31.0353,30.9737,30.9961,33500.0
2010-12-22 11:40:00,55.39,55.42,55.35,55.4,9000.0,30.9961,31.0129,30.9737,31.0017,9000.0
2010-12-22 11:50:00,55.4,55.41,55.37,55.37,7200.0,31.0017,31.0073,30.9849,30.9849,7200.0
2010-12-22 12:00:00,55.38,55.48,55.38,55.46,17400.0,30.9905,31.0464,30.9905,31.0353,17400.0
2010-12-22 12:10:00,55.47,55.52,55.45,55.5,36500.0,31.0409,31.0688,31.0297,31.0576,36500.0
2010-12-22 12:20:00,55.5,55.51,55.45,55.46,26500.0,31.0576,31.0632,31.0297,31.0353,26500.0
2010-12-22 12:30:00,55.47,55.49,55.35,55.36,9900.0,31.0409,31.052,30.9737,30.9793,9900.0
2010-12-22 12:40:00,55.36,55.37,55.31,55.36,37000.0,30.9793,30.9849,30.9513,30.9793,37000.0
2010-12-22 12:50:00,55.35,55.36,55.26,55.26,12400.0,30.9737,30.9793,30.9233,30.9233,12400.0
2010-12-22 13:00:00,55.27,55.28,55.2,55.23,9300.0,30.9289,30.9345,30.8898,30.9065,9300.0
2010-12-22 13:10:00,55.23,55.31,55.21,55.28,49400.0,30.9065,30.9513,30.8954,30.9345,49400.0
2010-12-22 13:20:00,55.29,55.31,55.21,55.31,28300.0,30.9401,30.9513,30.8954,30.9513,28300.0
2010-12-22 13:30:00,55.31,55.32,55.23,55.23,14100.0,30.9513,30.9569,30.9065,30.9065,14100.0
2010-12-22 13:40:00,55.23,55.26,55.17,55.17,30100.0,30.9065,30.9233,30.873,30.873,30100.0
2010-12-22 13:50:00,55.17,55.21,55.13,55.21,22200.0,30.873,30.8954,30.8506,30.8954,22200.0
2010-12-22 14:00:00,55.2,55.25,55.19,55.25,18300.0,30.8898,30.9177,30.8842,30.9177,18300.0
2010-12-22 14:10:00,55.26,55.27,55.13,55.13,24800.0,30.9233,30.9289,30.8506,30.8506,24800.0
2010-12-22 14:20:00,55.13,55.17,55.1,55.16,24300.0,30.8506,30.873,30.8338,30.8674,24300.0
2010-12-22 14:30:00,55.16,55.17,55.12,55.15,20300.0,30.8674,30.873,30.845,30.8618,20300.0
2010-12-22 14:40:00,55.15,55.15,55.05,55.06,26500.0,30.8618,30.8618,30.8058,30.8114,26500.0
2010-12-22 14:50:00,55.06,55.14,55.06,55.14,62500.0,30.8114,30.8562,30.8114,30.8562,62500.0
2010-12-22 15:00:00,55.14,55.15,55.0,55.01,63300.0,30.8562,30.8618,30.7778,30.7834,63300.0
2010-12-22 15:10:00,55.01,55.12,55.01,55.09,74000.0,30.7834,30.845,30.7834,30.8282,74000.0
2010-12-22 15:20:00,55.09,55.17,55.09,55.1,47200.0,30.8282,30.873,30.8282,30.8338,47200.0
2010-12-22 15:30:00,55.1,55.12,55.04,55.08,55500.0,30.8338,30.845,30.8002,30.8226,55500.0
2010-12-22 15:40:00,55.08,55.13,55.06,55.09,73000.0,30.8226,30.8506,30.8114,30.8282,73000.0
2010-12-22 15:50:00,55.09,55.19,55.09,55.17,86500.0,30.8282,30.8842,30.8282,30.873,86500.0
2010-12-23 09:30:00,55.19,55.25,55.07,55.21,70400.0,30.8842,30.9177,30.817,30.8954,70400.0
2010-12-23 09:40:00,55.22,55.31,55.18,55.19,74800.0,30.901,30.9513,30.8786,30.8842,74800.0
2010-12-23 09:50:00,55.21,55.34,55.2,55.32,38300.0,30.8954,30.9681,30.8898,30.9569,38300.0
2010-12-23 10:00:00,55.31,55.35,55.26,55.32,23400.0,30.9513,30.9737,30.9233,30.9569,23400.0
2010-12-23 10:10:00,55.32,55.33,55.21,55.21,27400.0,30.9569,30.9625,30.8954,30.8954,27400.0
2010-12-23 10:20:00,55.21,55.26,55.19,55.21,19800.0,30.8954,30.9233,30.8842,30.8954,19800.0
2010-12-23 10:30:00,55.22,55.28,55.18,55.22,45100.0,30.901,30.9345,30.8786,30.901,45100.0
2010-12-23 10:40:00,55.22,55.26,55.16,55.17,25900.0,30.901,30.9233,30.8674,30.873,25900.0
2010-12-23 10:50:00,55.19,55.27,55.19,55.2,30600.0,30.8842,30.9289,30.8842,30.8898,30600.0
2010-12-23 11:00:00,55.2,55.25,55.17,55.17,77400.0,30.8898,30.9177,30.873,30.873,77400.0
2010-12-23 11:10:00,55.18,55.27,55.17,55.27,21000.0,30.8786,30.9289,30.873,30.9289,21000.0
2010-12-23 11:20:00,55.26,55.26,55.22,55.24,22400.0,30.9233,30.9233,30.901,30.9121,22400.0
2010-12-23 11:30:00,55.24,55.25,55.19,55.21,14900.0,30.9121,30.9177,30.8842,30.8954,14900.0
2010-12-23 11:40:00,55.21,55.23,55.15,55.15,31600.0,30.8954,30.9065,30.8618,30.8618,31600.0
2010-12-23 11:50:00,55.17,55.23,55.13,55.22,29900.0,30.873,30.9065,30.8506,30.901,29900.0
2010-12-23 12:00:00,55.22,55.22,55.12,55.12,11800.0,30.901,30.901,30.845,30.845,11800.0
2010-12-23 12:10:00,55.13,55.16,55.13,55.13,7900.0,30.8506,30.8674,30.8506,30.8506,7900.0
2010-12-23 12:20:00,55.14,55.16,55.11,55.13,12500.0,30.8562,30.8674,30.8394,30.8506,12500.0
2010-12-23 12:30:00,55.13,55.18,55.13,55.14,13400.0,30.8506,30.8786,30.8506,30.8562,13400.0
2010-12-23 12:40:00,55.13,55.14,55.08,55.1,13400.0,30.8506,30.8562,30.8226,30.8338,13400.0
2010-12-23 12:50:00,55.11,55.17,55.1,55.13,36000.0,30.8394,30.873,30.8338,30.8506,36000.0
2010-12-23 13:00:00,55.12,55.13,55.06,55.1,22800.0,30.845,30.8506,30.8114,30.8338,22800.0
2010-12-23 13:10:00,55.1,55.14,55.09,55.14,19300.0,30.8338,30.8562,30.8282,30.8562,19300.0
2010-12-23 13:20:00,55.13,55.13,55.04,55.04,13400.0,30.8506,30.8506,30.8002,30.8002,13400.0
2010-12-23 13:30:00,55.04,55.06,55.02,55.05,7900.0,30.8002,30.8114,30.789,30.8058,7900.0
2010-12-23 13:40:00,55.05,55.06,55.01,55.03,20300.0,30.8058,30.8114,30.7834,30.7946,20300.0
2010-12-23 13:50:00,55.04,55.1,55.04,55.1,16900.0,30.8002,30.8338,30.8002,30.8338,16900.0
2010-12-23 14:00:00,55.09,55.1,55.04,55.06,29400.0,30.8282,30.8338,30.8002,30.8114,29400.0
2010-12-23 14:10:00,55.06,55.09,55.01,55.01,25900.0,30.8114,30.8282,30.7834,30.7834,25900.0
2010-12-23 14:20:00,55.01,55.03,54.97,54.99,52500.0,30.7834,30.7946,30.7611,30.7722,52500.0
2010-12-23 14:30:00,54.99,55.05,54.99,55.01,35600.0,30.7722,30.8058,30.7722,30.7834,35600.0
2010-12-23 14:40:00,55.0,55.04,54.97,54.99,13800.0,30.7778,30.8002,30.7611,30.7722,13800.0
2010-12-23 14:50:00,54.98,55.03,54.98,55.01,27900.0,30.7666,30.7946,30.7666,30.7834,27900.0
2010-12-23 15:00:00,55.0,55.02,54.96,55.01,33000.0,30.7778,30.789,30.7555,30.7834,33000.0
2010-12-23 15:10:00,55.01,55.05,55.01,55.04,33100.0,30.7834,30.8058,30.7834,30.8002,33100.0
2010-12-23 15:20:00,55.04,55.08,55.02,55.08,59800.0,30.8002,30.8226,30.789,30.8226,59800.0
2010-12-23 15:30:00,55.07,55.07,55.01,55.07,31100.0,30.817,30.817,30.7834,30.817,31100.0
2010-12-23 15:40:00,55.06,55.06,54.94,54.99,55600.0,30.8114,30.8114,30.7443,30.7722,55600.0
2010-12-23 15:50:00,54.99,54.99,54.9,54.92,45200.0,30.7722,30.7722,30.7219,30.7331,45200.0
2010-12-27 09:30:00,54.31,54.36,54.11,54.34,77700.0,30.7205,30.7488,30.6074,30.7375,77700.0
2010-12-27 09:40:00,54.34,54.34,54.22,54.26,28200.0,30.7375,30.7375,30.6696,30.6922,28200.0
2010-12-27 09:50:00,54.27,54.28,54.2,54.27,11300.0,30.6979,30.7035,30.6583,30.6979,11300.0
2010-12-27 10:00:00,54.28,54.4,54.28,54.37,16300.0,30.7035,30.7714,30.7035,30.7544,16300.0
2010-12-27 10:10:00,54.37,54.45,54.35,54.41,5400.0,30.7544,30.7997,30.7431,30.7771,5400.0
2010-12-27 10:20:00,54.4,54.52,54.37,54.52,10800.0,30.7714,30.8393,30.7544,30.8393,10800.0
2010-12-27 10:30:00,54.52,54.57,54.5,54.52,18600.0,30.8393,30.8676,30.828,30.8393,18600.0
2010-12-27 10:40:00,54.52,54.54,54.5,54.53,10800.0,30.8393,30.8506,30.828,30.8449,10800.0
2010-12-27 10:50:00,54.53,54.57,54.53,54.56,10100.0,30.8449,30.8676,30.8449,30.8619,10100.0
2010-12-27 11:00:00,54.56,54.61,54.56,54.61,12900.0,30.8619,30.8902,30.8619,30.8902,12900.0
2010-12-27 11:10:00,54.63,54.67,54.63,54.67,8000.0,30.9015,30.9241,30.9015,30.9241,8000.0
2010-12-27 11:20:00,54.66,54.7,54.66,54.69,15600.0,30.9185,30.9411,30.9185,30.9354,15600.0
2010-12-27 11:30:00,54.7,54.71,54.66,54.68,14400.0,30.9411,30.9468,30.9185,30.9298,14400.0
2010-12-27 11:40:00,54.68,54.73,54.68,54.73,16100.0,30.9298,30.9581,30.9298,30.9581,16100.0
2010-12-27 11:50:00,54.71,54.77,54.71,54.76,9300.0,30.9468,30.9807,30.9468,30.975,9300.0
2010-12-27 12:00:00,54.76,54.81,54.75,54.81,27300.0,30.975,31.0033,30.9694,31.0033,27300.0
2010-12-27 12:10:00,54.8,54.84,54.8,54.84,22600.0,30.9977,31.0203,30.9977,31.0203,22600.0
2010-12-27 12:20:00,54.84,54.84,54.82,54.83,26200.0,31.0203,31.0203,31.009,31.0146,26200.0
2010-12-27 12:30:00,54.83,54.86,54.8,54.86,30900.0,31.0146,31.0316,30.9977,31.0316,30900.0
2010-12-27 12:40:00,54.85,54.87,54.83,54.87,28100.0,31.026,31.0373,31.0146,31.0373,28100.0
2010-12-27 12:50:00,54.87,54.88,54.85,54.87,23300.0,31.0373,31.0429,31.026,31.0373,23300.0
2010-12-27 13:00:00,54.88,54.88,54.83,54.86,31000.0,31.0429,31.0429,31.0146,31.0316,31000.0
2010-12-27 13:10:00,54.86,54.92,54.85,54.87,29000.0,31.0316,31.0655,31.026,31.0373,29000.0
2010-12-27 13:20:00,54.87,54.9,54.81,54.9,30300.0,31.0373,31.0542,31.0033,31.0542,30300.0
2010-12-27 13:30:00,54.9,54.91,54.81,54.84,32300.0,31.0542,31.0599,31.0033,31.0203,32300.0
2010-12-27 13:40:00,54.83,54.87,54.83,54.85,29900.0,31.0146,31.0373,31.0146,31.026,29900.0
2010-12-27 13:50:00,54.86,54.9,54.85,54.9,27200.0,31.0316,31.0542,31.026,31.0542,27200.0
2010-12-27 14:00:00,54.9,54.9,54.87,54.87,27000.0,31.0542,31.0542,31.0373,31.0373,27000.0
2010-12-27 14:10:00,54.86,54.88,54.85,54.86,22800.0,31.0316,31.0429,31.026,31.0316,22800.0
2010-12-27 14:20:00,54.86,54.88,54.85,54.88,28700.0,31.0316,31.0429,31.026,31.0429,28700.0
2010-12-27 14:30:00,54.88,54.95,54.87,54.95,48000.0,31.0429,31.0825,31.0373,31.0825,48000.0
2010-12-27 14:40:00,54.95,54.95,54.88,54.94,50100.0,31.0825,31.0825,31.0429,31.0769,50100.0
2010-12-27 14:50:00,54.95,54.95,54.87,54.88,40600.0,31.0825,31.0825,31.0373,31.0429,40600.0
2010-12-27 15:00:00,54.87,54.93,54.84,54.9,63000.0,31.0373,31.0712,31.0203,31.0542,63000.0
2010-12-27 15:10:00,54.9,54.9,54.87,54.88,38900.0,31.0542,31.0542,31.0373,31.0429,38900.0
2010-12-27 15:20:00,54.88,54.92,54.86,54.9,51400.0,31.0429,31.0655,31.0316,31.0542,51400.0
2010-12-27 15:30:00,54.9,54.96,54.89,54.92,61200.0,31.0542,31.0882,31.0486,31.0655,61200.0
2010-12-27 15:40:00,54.92,55.01,54.91,54.99,59200.0,31.0655,31.1165,31.0599,31.1051,59200.0
2010-12-27 15:50:00,54.99,55.02,54.9,55.0,150200.0,31.1051,31.1221,31.0542,31.1108,150200.0
2010-12-28 09:30:00,55.1,55.14,54.85,54.88,116500.0,31.1674,31.19,31.026,31.0429,116500.0
2010-12-28 09:40:00,54.88,54.94,54.84,54.93,41000.0,31.0429,31.0769,31.0203,31.0712,41000.0
2010-12-28 09:50:00,54.92,54.94,54.8,54.81,32000.0,31.0655,31.0769,30.9977,31.0033,32000.0
2010-12-28 10:00:00,54.8,54.88,54.72,54.81,69900.0,30.9977,31.0429,30.9524,31.0033,69900.0
2010-12-28 10:10:00,54.83,54.87,54.75,54.87,32700.0,31.0146,31.0373,30.9694,31.0373,32700.0
2010-12-28 10:20:00,54.87,54.93,54.79,54.93,39100.0,31.0373,31.0712,30.992,31.0712,39100.0
2010-12-28 10:30:00,54.92,54.92,54.81,54.92,29800.0,31.0655,31.0655,31.0033,31.0655,29800.0
2010-12-28 10:40:00,54.91,54.98,54.91,54.96,51700.0,31.0599,31.0995,31.0599,31.0882,51700.0
2010-12-28 10:50:00,54.95,54.97,54.91,54.93,30800.0,31.0825,31.0938,31.0599,31.0712,30800.0
2010-12-28 11:00:00,54.94,55.07,54.94,55.07,39800.0,31.0769,31.1504,31.0769,31.1504,39800.0
2010-12-28 11:10:00,55.07,55.13,55.07,55.13,42300.0,31.1504,31.1843,31.1504,31.1843,42300.0
2010-12-28 11:20:00,55.14,55.15,55.11,55.15,34600.0,31.19,31.1956,31.173,31.1956,34600.0
2010-12-28 11:30:00,55.14,55.19,55.1,55.19,41100.0,31.19,31.2183,31.1674,31.2183,41100.0
2010-12-28 11:40:00,55.19,55.26,55.19,55.26,28100.0,31.2183,31.2579,31.2183,31.2579,28100.0
2010-12-28 11:50:00,55.26,55.29,55.2,55.23,38400.0,31.2579,31.2748,31.2239,31.2409,38400.0
2010-12-28 12:00:00,55.22,55.24,55.17,55.2,34500.0,31.2352,31.2466,31.207,31.2239,34500.0
2010-12-28 12:10:00,55.21,55.23,55.15,55.15,30800.0,31.2296,31.2409,31.1956,31.1956,30800.0
2010-12-28 12:20:00,55.15,55.16,55.11,55.15,17600.0,31.1956,31.2013,31.173,31.1956,17600.0
2010-12-28 12:30:00,55.15,55.16,55.12,55.12,38300.0,31.1956,31.2013,31.1787,31.1787,38300.0
2010-12-28 12:40:00,55.13,55.18,55.13,55.17,22600.0,31.1843,31.2126,31.1843,31.207,22600.0
2010-12-28 12:50:00,55.17,55.17,55.13,55.13,18100.0,31.207,31.207,31.1843,31.1843,18100.0
2010-12-28 13:00:00,55.14,55.18,55.14,55.18,21800.0,31.19,31.2126,31.19,31.2126,21800.0
2010-12-28 13:10:00,55.18,55.2,55.17,55.18,35200.0,31.2126,31.2239,31.207,31.2126,35200.0
2010-12-28 13:20:00,55.18,55.2,55.18,55.2,14700.0,31.2126,31.2239,31.2126,31.2239,14700.0
2010-12-28 13:30:00,55.2,55.26,55.2,55.25,34600.0,31.2239,31.2579,31.2239,31.2522,34600.0
2010-12-28 13:40:00,55.25,55.25,55.23,55.24,13400.0,31.2522,31.2522,31.2409,31.2466,13400.0
2010-12-28 13:50:00,55.23,55.24,55.22,55.23,24800.0,31.2409,31.2466,31.2352,31.2409,24800.0
2010-12-28 14:00:00,55.23,55.25,55.22,55.25,29000.0,31.2409,31.2522,31.2352,31.2522,29000.0
2010-12-28 14:10:00,55.25,55.25,55.2,55.2,32500.0,31.2522,31.2522,31.2239,31.2239,32500.0
2010-12-28 14:20:00,55.21,55.22,55.2,55.22,36500.0,31.2296,31.2352,31.2239,31.2352,36500.0
2010-12-28 14:30:00,55.22,55.22,55.18,55.18,35900.0,31.2352,31.2352,31.2126,31.2126,35900.0
2010-12-28 14:40:00,55.19,55.19,55.16,55.18,16900.0,31.2183,31.2183,31.2013,31.2126,16900.0
2010-12-28 14:50:00,55.18,55.21,55.17,55.2,38900.0,31.2126,31.2296,31.207,31.2239,38900.0
2010-12-28 15:00:00,55.2,55.23,55.19,55.23,54100.0,31.2239,31.2409,31.2183,31.2409,54100.0
2010-12-28 15:10:00,55.23,55.27,55.21,55.24,60500.0,31.2409,31.2635,31.2296,31.2466,60500.0
2010-12-28 15:20:00,55.23,55.24,55.2,55.22,34400.0,31.2409,31.2466,31.2239,31.2352,34400.0
2010-12-28 15:30:00,55.23,55.23,55.18,55.18,55200.0,31.2409,31.2409,31.2126,31.2126,55200.0
2010-12-28 15:40:00,55.18,55.25,55.18,55.23,91100.0,31.2126,31.2522,31.2126,31.2409,91100.0
2010-12-28 15:50:00,55.23,55.24,55.18,55.18,106200.0,31.2409,31.2466,31.2126,31.2126,106200.0
2010-12-29 09:30:00,55.23,55.37,55.02,55.04,98500.0,31.2409,31.3201,31.1221,31.1334,98500.0
2010-12-29 09:40:00,55.05,55.19,55.03,55.19,42900.0,31.1391,31.2183,31.1278,31.2183,42900.0
2010-12-29 09:50:00,55.19,55.26,55.15,55.23,47500.0,31.2183,31.2579,31.1956,31.2409,47500.0
2010-12-29 10:00:00,55.24,55.35,55.24,55.3,25700.0,31.2466,31.3088,31.2466,31.2805,25700.0
2010-12-29 10:10:00,55.31,55.34,55.29,55.3,22600.0,31.2862,31.3031,31.2748,31.2805,22600.0
2010-12-29 10:20:00,55.29,55.36,55.15,55.2,115000.0,31.2748,31.3144,31.1956,31.2239,115000.0
2010-12-29 10:30:00,55.2,55.24,55.19,55.22,16200.0,31.2239,31.2466,31.2183,31.2352,16200.0
2010-12-29 10:40:00,55.23,55.28,55.22,55.27,46100.0,31.2409,31.2692,31.2352,31.2635,46100.0
2010-12-29 10:50:00,55.28,55.28,55.2,55.21,25500.0,31.2692,31.2692,31.2239,31.2296,25500.0
2010-12-29 11:00:00,55.21,55.21,55.16,55.16,17700.0,31.2296,31.2296,31.2013,31.2013,17700.0
2010-12-29 11:10:00,55.17,55.22,55.12,55.22,51500.0,31.207,31.2352,31.1787,31.2352,51500.0
2010-12-29 11:20:00,55.21,55.31,55.21,55.31,23000.0,31.2296,31.2862,31.2296,31.2862,23000.0
2010-12-29 11:30:00,55.31,55.32,55.25,55.31,37800.0,31.2862,31.2918,31.2522,31.2862,37800.0
2010-12-29 11:40:00,55.31,55.32,55.25,55.27,64700.0,31.2862,31.2918,31.2522,31.2635,64700.0
2010-12-29 11:50:00,55.27,55.31,55.25,55.27,30700.0,31.2635,31.2862,31.2522,31.2635,30700.0
2010-12-29 12:00:00,55.28,55.31,55.26,55.31,31100.0,31.2692,31.2862,31.2579,31.2862,31100.0
2010-12-29 12:10:00,55.31,55.31,55.26,55.27,8400.0,31.2862,31.2862,31.2579,31.2635,8400.0
2010-12-29 12:20:00,55.26,55.3,55.26,55.29,12500.0,31.2579,31.2805,31.2579,31.2748,12500.0
2010-12-29 12:30:00,55.29,55.3,55.23,55.24,15800.0,31.2748,31.2805,31.2409,31.2466,15800.0
2010-12-29 12:40:00,55.24,55.26,55.23,55.25,19700.0,31.2466,31.2579,31.2409,31.2522,19700.0
2010-12-29 12:50:00,55.25,55.26,55.19,55.21,112300.0,31.2522,31.2579,31.2183,31.2296,112300.0
2010-12-29 13:00:00,55.22,55.26,55.21,55.26,140600.0,31.2352,31.2579,31.2296,31.2579,140600.0
2010-12-29 13:10:00,55.26,55.29,55.25,55.27,16900.0,31.2579,31.2748,31.2522,31.2635,16900.0
2010-12-29 13:20:00,55.27,55.31,55.27,55.29,5700.0,31.2635,31.2862,31.2635,31.2748,5700.0
2010-12-29 13:30:00,55.28,55.32,55.28,55.32,6100.0,31.2692,31.2918,31.2692,31.2918,6100.0
2010-12-29 13:40:00,55.31,55.37,55.31,55.33,56200.0,31.2862,31.3201,31.2862,31.2975,56200.0
2010-12-29 13:50:00,55.33,55.35,55.33,55.35,9800.0,31.2975,31.3088,31.2975,31.3088,9800.0
2010-12-29 14:00:00,55.35,55.43,55.35,55.42,27900.0,31.3088,31.354,31.3088,31.3484,27900.0
2010-12-29 14:10:00,55.42,55.42,55.34,55.35,17200.0,31.3484,31.3484,31.3031,31.3088,17200.0
2010-12-29 14:20:00,55.35,55.35,55.29,55.31,35100.0,31.3088,31.3088,31.2748,31.2862,35100.0
2010-12-29 14:30:00,55.32,55.35,55.3,55.34,20600.0,31.2918,31.3088,31.2805,31.3031,20600.0
2010-12-29 14:40:00,55.35,55.35,55.3,55.33,11700.0,31.3088,31.3088,31.2805,31.2975,11700.0
2010-12-29 14:50:00,55.33,55.37,55.33,55.37,31100.0,31.2975,31.3201,31.2975,31.3201,31100.0
2010-12-29 15:00:00,55.37,55.39,55.35,55.35,46200.0,31.3201,31.3314,31.3088,31.3088,46200.0
2010-12-29 15:10:00,55.36,55.38,55.35,55.37,28300.0,31.3144,31.3257,31.3088,31.3201,28300.0
2010-12-29 15:20:00,55.37,55.41,55.37,55.37,30400.0,31.3201,31.3427,31.3201,31.3201,30400.0
2010-12-29 15:30:00,55.37,55.39,55.36,55.37,22900.0,31.3201,31.3314,31.3144,31.3201,22900.0
2010-12-29 15:40:00,55.38,55.42,55.34,55.38,57100.0,31.3257,31.3484,31.3031,31.3257,57100.0
2010-12-29 15:50:00,55.37,55.42,55.34,55.34,52900.0,31.3201,31.3484,31.3031,31.3031,52900.0
2010-12-30 09:30:00,55.24,55.51,55.24,55.43,128700.0,31.2466,31.3993,31.2466,31.354,128700.0
2010-12-30 09:40:00,55.44,55.49,55.36,55.48,32200.0,31.3597,31.388,31.3144,31.3823,32200.0
2010-12-30 09:50:00,55.49,55.49,55.36,55.37,23200.0,31.388,31.388,31.3144,31.3201,23200.0
2010-12-30 10:00:00,55.37,55.43,55.26,55.37,25300.0,31.3201,31.354,31.2579,31.3201,25300.0
2010-12-30 10:10:00,55.36,55.36,55.25,55.34,44700.0,31.3144,31.3144,31.2522,31.3031,44700.0
2010-12-30 10:20:00,55.34,55.38,55.31,55.35,11100.0,31.3031,31.3257,31.2862,31.3088,11100.0
2010-12-30 10:30:00,55.35,55.37,55.32,55.37,29000.0,31.3088,31.3201,31.2918,31.3201,29000.0
2010-12-30 10:40:00,55.37,55.37,55.33,55.33,30800.0,31.3201,31.3201,31.2975,31.2975,30800.0
2010-12-30 10:50:00,55.33,55.37,55.3,55.35,18300.0,31.2975,31.3201,31.2805,31.3088,18300.0
2010-12-30 11:00:00,55.36,55.42,55.36,55.39,23100.0,31.3144,31.3484,31.3144,31.3314,23100.0
2010-12-30 11:10:00,55.4,55.44,55.4,55.43,117300.0,31.3371,31.3597,31.3371,31.354,117300.0
2010-12-30 11:20:00,55.42,55.44,55.42,55.44,19800.0,31.3484,31.3597,31.3484,31.3597,19800.0
2010-12-30 11:30:00,55.45,55.48,55.44,55.46,22000.0,31.3653,31.3823,31.3597,31.371,22000.0
2010-12-30 11:40:00,55.46,55.5,55.45,55.47,13900.0,31.371,31.3936,31.3653,31.3767,13900.0
2010-12-30 11:50:00,55.47,55.47,55.43,55.46,13700.0,31.3767,31.3767,31.354,31.371,13700.0
2010-12-30 12:00:00,55.47,55.48,55.45,55.48,15500.0,31.3767,31.3823,31.3653,31.3823,15500.0
2010-12-30 12:10:00,55.48,55.49,55.43,55.44,16700.0,31.3823,31.388,31.354,31.3597,16700.0
2010-12-30 12:20:00,55.44,55.47,55.44,55.46,12000.0,31.3597,31.3767,31.3597,31.371,12000.0
2010-12-30 12:30:00,55.47,55.49,55.45,55.47,63600.0,31.3767,31.388,31.3653,31.3767,63600.0
2010-12-30 12:40:00,55.48,55.51,55.47,55.5,16500.0,31.3823,31.3993,31.3767,31.3936,16500.0
2010-12-30 12:50:00,55.5,55.52,55.5,55.5,14900.0,31.3936,31.4049,31.3936,31.3936,14900.0
2010-12-30 13:00:00,55.51,55.52,55.49,55.5,22600.0,31.3993,31.4049,31.388,31.3936,22600.0
2010-12-30 13:10:00,55.49,55.54,55.49,55.51,30900.0,31.388,31.4163,31.388,31.3993,30900.0
2010-12-30 13:20:00,55.51,55.54,55.5,55.53,19800.0,31.3993,31.4163,31.3936,31.4106,19800.0
2010-12-30 13:30:00,55.54,55.57,55.53,55.57,23500.0,31.4163,31.4332,31.4106,31.4332,23500.0
2010-12-30 13:40:00,55.57,55.58,55.55,55.57,19600.0,31.4332,31.4389,31.4219,31.4332,19600.0
2010-12-30 13:50:00,55.58,55.6,55.57,55.6,29300.0,31.4389,31.4502,31.4332,31.4502,29300.0
2010-12-30 14:00:00,55.6,55.6,55.59,55.59,10000.0,31.4502,31.4502,31.4445,31.4445,10000.0
2010-12-30 14:10:00,55.6,55.6,55.59,55.6,7900.0,31.4502,31.4502,31.4445,31.4502,7900.0
2010-12-30 14:20:00,55.59,55.62,55.59,55.59,24200.0,31.4445,31.4615,31.4445,31.4445,24200.0
2010-12-30 14:30:00,55.59,55.64,55.58,55.64,47700.0,31.4445,31.4728,31.4389,31.4728,47700.0
2010-12-30 14:40:00,55.64,55.65,55.63,55.64,22500.0,31.4728,31.4785,31.4672,31.4728,22500.0
2010-12-30 14:50:00,55.64,55.66,55.62,55.66,13100.0,31.4728,31.4841,31.4615,31.4841,13100.0
2010-12-30 15:00:00,55.66,55.67,55.63,55.63,10900.0,31.4841,31.4898,31.4672,31.4672,10900.0
2010-12-30 15:10:00,55.64,55.64,55.6,55.61,15500.0,31.4728,31.4728,31.4502,31.4558,15500.0
2010-12-30 15:20:00,55.61,55.67,55.6,55.67,77000.0,31.4558,31.4898,31.4502,31.4898,77000.0
2010-12-30 15:30:00,55.67,55.68,55.64,55.65,25000.0,31.4898,31.4954,31.4728,31.4785,25000.0
2010-12-30 15:40:00,55.64,55.64,55.55,55.56,41200.0,31.4728,31.4728,31.4219,31.4276,41200.0
2010-12-30 15:50:00,55.55,55.55,55.47,55.48,52700.0,31.4219,31.4219,31.3767,31.3823,52700.0
2010-12-31 09:30:00,55.45,55.56,55.45,55.5,177300.0,31.3653,31.4276,31.3653,31.3936,177300.0
2010-12-31 09:40:00,55.5,55.58,55.5,55.57,61400.0,31.3936,31.4389,31.3936,31.4332,61400.0
2010-12-31 09:50:00,55.58,55.68,55.58,55.68,34400.0,31.4389,31.4954,31.4389,31.4954,34400.0
2010-12-31 10:00:00,55.67,55.7,55.64,55.64,16500.0,31.4898,31.5068,31.4728,31.4728,16500.0
2010-12-31 10:10:00,55.64,55.73,55.63,55.64,19900.0,31.4728,31.5237,31.4672,31.4728,19900.0
2010-12-31 10:20:00,55.64,55.67,55.58,55.61,28500.0,31.4728,31.4898,31.4389,31.4558,28500.0
2010-12-31 10:30:00,55.61,55.7,55.58,55.7,28300.0,31.4558,31.5068,31.4389,31.5068,28300.0
2010-12-31 10:40:00,55.7,55.74,55.68,55.71,17500.0,31.5068,31.5294,31.4954,31.5124,17500.0
2010-12-31 10:50:00,55.69,55.75,55.68,55.7,11700.0,31.5011,31.535,31.4954,31.5068,11700.0
2010-12-31 11:00:00,55.7,55.72,55.64,55.66,15900.0,31.5068,31.5181,31.4728,31.4841,15900.0
2010-12-31 11:10:00,55.65,55.65,55.62,55.63,9500.0,31.4785,31.4785,31.4615,31.4672,9500.0
2010-12-31 11:20:00,55.62,55.66,55.62,55.66,7800.0,31.4615,31.4841,31.4615,31.4841,7800.0
2010-12-31 11:30:00,55.65,55.68,55.65,55.66,14300.0,31.4785,31.4954,31.4785,31.4841,14300.0
2010-12-31 11:40:00,55.66,55.71,55.64,55.7,16500.0,31.4841,31.5124,31.4728,31.5068,16500.0
2010-12-31 11:50:00,55.7,55.73,55.7,55.72,9900.0,31.5068,31.5237,31.5068,31.5181,9900.0
2010-12-31 12:00:00,55.72,55.73,55.69,55.69,16500.0,31.5181,31.5237,31.5011,31.5011,16500.0
2010-12-31 12:10:00,55.69,55.7,55.65,55.67,7600.0,31.5011,31.5068,31.4785,31.4898,7600.0
2010-12-31 12:20:00,55.67,55.67,55.63,55.67,17400.0,31.4898,31.4898,31.4672,31.4898,17400.0
2010-12-31 12:30:00,55.68,55.68,55.64,55.65,11100.0,31.4954,31.4954,31.4728,31.4785,11100.0
2010-12-31 12:40:00,55.65,55.65,55.59,55.6,10300.0,31.4785,31.4785,31.4445,31.4502,10300.0
2010-12-31 12:50:00,55.59,55.61,55.58,55.6,6200.0,31.4445,31.4558,31.4389,31.4502,6200.0
2010-12-31 13:00:00,55.6,55.62,55.59,55.6,8300.0,31.4502,31.4615,31.4445,31.4502,8300.0
2010-12-31 13:10:00,55.61,55.62,55.6,55.6,7100.0,31.4558,31.4615,31.4502,31.4502,7100.0
2010-12-31 13:20:00,55.59,55.59,55.57,55.58,22900.0,31.4445,31.4445,31.4332,31.4389,22900.0
2010-12-31 13:30:00,55.58,55.59,55.57,55.58,12300.0,31.4389,31.4445,31.4332,31.4389,12300.0
2010-12-31 13:40:00,55.58,55.58,55.54,55.55,11400.0,31.4389,31.4389,31.4163,31.4219,11400.0
2010-12-31 13:50:00,55.55,55.58,55.55,55.56,25100.0,31.4219,31.4389,31.4219,31.4276,25100.0
2010-12-31 14:00:00,55.56,55.57,55.55,55.56,20000.0,31.4276,31.4332,31.4219,31.4276,20000.0
2010-12-31 14:10:00,55.55,55.57,55.55,55.57,20500.0,31.4219,31.4332,31.4219,31.4332,20500.0
2010-12-31 14:20:00,55.57,55.6,55.56,55.58,26600.0,31.4332,31.4502,31.4276,31.4389,26600.0
2010-12-31 14:30:00,55.59,55.61,55.59,55.61,9200.0,31.4445,31.4558,31.4445,31.4558,9200.0
2010-12-31 14:40:00,55.61,55.62,55.6,55.62,12800.0,31.4558,31.4615,31.4502,31.4615,12800.0
2010-12-31 14:50:00,55.61,55.62,55.58,55.6,13400.0,31.4558,31.4615,31.4389,31.4502,13400.0
2010-12-31 15:00:00,55.59,55.61,55.58,55.6,10500.0,31.4445,31.4558,31.4389,31.4502,10500.0
2010-12-31 15:10:00,55.6,55.6,55.59,55.59,18000.0,31.4502,31.4502,31.4445,31.4445,18000.0
2010-12-31 15:20:00,55.59,55.59,55.57,55.58,20100.0,31.4445,31.4445,31.4332,31.4389,20100.0
2010-12-31 15:30:00,55.58,55.59,55.55,55.55,50300.0,31.4389,31.4445,31.4219,31.4219,50300.0
2010-12-31 15:40:00,55.55,55.55,55.3,55.32,123400.0,31.4219,31.4219,31.2805,31.2918,123400.0
2010-12-31 15:50:00,55.31,55.43,55.3,55.38,118700.0,31.2862,31.354,31.2805,31.3257,118700.0
2011-01-03 09:30:00,55.76,55.87,55.75,55.76,86200.0,31.5407,31.6029,31.535,31.5407,86200.0
2011-01-03 09:40:00,55.76,55.86,55.76,55.81,62100.0,31.5407,31.5973,31.5407,31.569,62100.0
2011-01-03 09:50:00,55.81,55.83,55.73,55.8,42300.0,31.569,31.5803,31.5237,31.5633,42300.0
2011-01-03 10:00:00,55.81,55.94,55.77,55.93,62000.0,31.569,31.6425,31.5464,31.6369,62000.0
2011-01-03 10:10:00,55.95,56.18,55.95,56.18,62700.0,31.6482,31.7783,31.6482,31.7783,62700.0
2011-01-03 10:20:00,56.17,56.18,56.14,56.15,41300.0,31.7726,31.7783,31.7556,31.7613,41300.0
2011-01-03 10:30:00,56.17,56.18,56.1,56.17,47200.0,31.7726,31.7783,31.733,31.7726,47200.0
2011-01-03 10:40:00,56.17,56.22,56.12,56.21,55900.0,31.7726,31.8009,31.7443,31.7952,55900.0
2011-01-03 10:50:00,56.21,56.28,56.15,56.18,112300.0,31.7952,31.8348,31.7613,31.7783,112300.0
2011-01-03 11:00:00,56.19,56.29,56.19,56.28,63400.0,31.7839,31.8405,31.7839,31.8348,63400.0
2011-01-03 11:10:00,56.27,56.28,56.19,56.28,75100.0,31.8292,31.8348,31.7839,31.8348,75100.0
2011-01-03 11:20:00,56.27,56.33,56.27,56.33,44400.0,31.8292,31.8631,31.8292,31.8631,44400.0
2011-01-03 11:30:00,56.32,56.34,56.21,56.22,62600.0,31.8575,31.8688,31.7952,31.8009,62600.0
2011-01-03 11:40:00,56.22,56.26,56.19,56.24,39300.0,31.8009,31.8235,31.7839,31.8122,39300.0
2011-01-03 11:50:00,56.25,56.32,56.24,56.31,41600.0,31.8179,31.8575,31.8122,31.8518,41600.0
2011-01-03 12:00:00,56.3,56.32,56.25,56.28,56800.0,31.8461,31.8575,31.8179,31.8348,56800.0
2011-01-03 12:10:00,56.28,56.3,56.25,56.29,23700.0,31.8348,31.8461,31.8179,31.8405,23700.0
2011-01-03 12:20:00,56.29,56.29,56.23,56.28,18500.0,31.8405,31.8405,31.8066,31.8348,18500.0
2011-01-03 12:30:00,56.28,56.28,56.22,56.25,40800.0,31.8348,31.8348,31.8009,31.8179,40800.0
2011-01-03 12:40:00,56.26,56.26,56.22,56.23,26400.0,31.8235,31.8235,31.8009,31.8066,26400.0
2011-01-03 12:50:00,56.22,56.22,56.05,56.07,73000.0,31.8009,31.8009,31.7047,31.716,73000.0
2011-01-03 13:00:00,56.08,56.15,56.07,56.08,46900.0,31.7217,31.7613,31.716,31.7217,46900.0
2011-01-03 13:10:00,56.09,56.11,56.04,56.11,50400.0,31.7274,31.7387,31.6991,31.7387,50400.0
2011-01-03 13:20:00,56.1,56.1,56.04,56.09,22100.0,31.733,31.733,31.6991,31.7274,22100.0
2011-01-03 13:30:00,56.1,56.1,56.0,56.06,22800.0,31.733,31.733,31.6765,31.7104,22800.0
2011-01-03 13:40:00,56.05,56.11,56.03,56.06,17300.0,31.7047,31.7387,31.6934,31.7104,17300.0
2011-01-03 13:50:00,56.06,56.15,56.06,56.15,13200.0,31.7104,31.7613,31.7104,31.7613,13200.0
2011-01-03 14:00:00,56.14,56.14,56.11,56.12,13800.0,31.7556,31.7556,31.7387,31.7443,13800.0
2011-01-03 14:10:00,56.11,56.16,56.05,56.15,28200.0,31.7387,31.767,31.7047,31.7613,28200.0
2011-01-03 14:20:00,56.15,56.19,56.09,56.11,41700.0,31.7613,31.7839,31.7274,31.7387,41700.0
2011-01-03 14:30:00,56.1,56.16,56.04,56.15,25200.0,31.733,31.767,31.6991,31.7613,25200.0
2011-01-03 14:40:00,56.15,56.24,56.12,56.23,26600.0,31.7613,31.8122,31.7443,31.8066,26600.0
2011-01-03 14:50:00,56.23,56.26,56.18,56.23,36100.0,31.8066,31.8235,31.7783,31.8066,36100.0
2011-01-03 15:00:00,56.24,56.25,56.17,56.18,46800.0,31.8122,31.8179,31.7726,31.7783,46800.0
2011-01-03 15:10:00,56.18,56.2,56.12,56.16,72400.0,31.7783,31.7896,31.7443,31.767,72400.0
2011-01-03 15:20:00,56.15,56.16,56.13,56.13,24200.0,31.7613,31.767,31.75,31.75,24200.0
2011-01-03 15:30:00,56.13,56.24,56.1,56.24,48700.0,31.75,31.8122,31.733,31.8122,48700.0
2011-01-03 15:40:00,56.23,56.4,56.22,56.39,104900.0,31.8066,31.9027,31.8009,31.8971,104900.0
2011-01-03 15:50:00,56.4,56.44,56.34,56.37,127600.0,31.9027,31.9253,31.8688,31.8857,127600.0
2011-01-04 09:30:00,56.48,56.63,56.41,56.42,76400.0,31.948,32.0328,31.9084,31.914,76400.0
2011-01-04 09:40:00,56.44,56.45,56.11,56.11,50800.0,31.9253,31.931,31.7387,31.7387,50800.0
2011-01-04 09:50:00,56.11,56.11,55.83,55.87,47900.0,31.7387,31.7387,31.5803,31.6029,47900.0
2011-01-04 10:00:00,55.9,56.0,55.76,55.79,76900.0,31.6199,31.6765,31.5407,31.5577,76900.0
2011-01-04 10:10:00,55.79,55.81,55.7,55.73,63100.0,31.5577,31.569,31.5068,31.5237,63100.0
2011-01-04 10:20:00,55.73,55.77,55.66,55.71,44500.0,31.5237,31.5464,31.4841,31.5124,44500.0
2011-01-04 10:30:00,55.72,55.73,55.59,55.6,71200.0,31.5181,31.5237,31.4445,31.4502,71200.0
2011-01-04 10:40:00,55.61,55.68,55.59,55.61,50500.0,31.4558,31.4954,31.4445,31.4558,50500.0
2011-01-04 10:50:00,55.61,55.65,55.55,55.6,43000.0,31.4558,31.4785,31.4219,31.4502,43000.0
2011-01-04 11:00:00,55.6,55.65,55.5,55.5,45300.0,31.4502,31.4785,31.3936,31.3936,45300.0
2011-01-04 11:10:00,55.52,55.67,55.51,55.65,28000.0,31.4049,31.4898,31.3993,31.4785,28000.0
2011-01-04 11:20:00,55.66,55.67,55.52,55.53,38900.0,31.4841,31.4898,31.4049,31.4106,38900.0
2011-01-04 11:30:00,55.53,55.61,55.5,55.54,58900.0,31.4106,31.4558,31.3936,31.4163,58900.0
2011-01-04 11:40:00,55.54,55.54,55.43,55.46,40700.0,31.4163,31.4163,31.354,31.371,40700.0
2011-01-04 11:50:00,55.45,55.45,55.23,55.23,114800.0,31.3653,31.3653,31.2409,31.2409,114800.0
2011-01-04 12:00:00,55.22,55.3,55.1,55.1,191500.0,31.2352,31.2805,31.1674,31.1674,191500.0
2011-01-04 12:10:00,55.11,55.25,55.11,55.25,27000.0,31.173,31.2522,31.173,31.2522,27000.0
2011-01-04 12:20:00,55.25,55.25,55.04,55.13,59600.0,31.2522,31.2522,31.1334,31.1843,59600.0
2011-01-04 12:30:00,55.11,55.15,55.03,55.12,103100.0,31.173,31.1956,31.1278,31.1787,103100.0
2011-01-04 12:40:00,55.12,55.12,55.0,55.07,25400.0,31.1787,31.1787,31.1108,31.1504,25400.0
2011-01-04 12:50:00,55.09,55.14,55.07,55.08,29200.0,31.1617,31.19,31.1504,31.1561,29200.0
2011-01-04 13:00:00,55.11,55.17,55.09,55.13,21100.0,31.173,31.207,31.1617,31.1843,21100.0
2011-01-04 13:10:00,55.15,55.23,55.15,55.16,24800.0,31.1956,31.2409,31.1956,31.2013,24800.0
2011-01-04 13:20:00,55.16,55.25,55.16,55.19,17400.0,31.2013,31.2522,31.2013,31.2183,17400.0
2011-01-04 13:30:00,55.2,55.32,55.19,55.32,19900.0,31.2239,31.2918,31.2183,31.2918,19900.0
2011-01-04 13:40:00,55.31,55.32,55.26,55.31,15300.0,31.2862,31.2918,31.2579,31.2862,15300.0
2011-01-04 13:50:00,55.32,55.33,55.25,55.26,27900.0,31.2918,31.2975,31.2522,31.2579,27900.0
2011-01-04 14:00:00,55.26,55.35,55.16,55.34,47600.0,31.2579,31.3088,31.2013,31.3031,47600.0
2011-01-04 14:10:00,55.33,55.36,55.26,55.28,63700.0,31.2975,31.3144,31.2579,31.2692,63700.0
2011-01-04 14:20:00,55.27,55.37,55.24,55.3,209900.0,31.2635,31.3201,31.2466,31.2805,209900.0
2011-01-04 14:30:00,55.3,55.35,55.28,55.29,35700.0,31.2805,31.3088,31.2692,31.2748,35700.0
2011-01-04 14:40:00,55.29,55.38,55.23,55.28,33000.0,31.2748,31.3257,31.2409,31.2692,33000.0
2011-01-04 14:50:00,55.29,55.3,55.17,55.19,63200.0,31.2748,31.2805,31.207,31.2183,63200.0
2011-01-04 15:00:00,55.2,55.29,55.19,55.22,70200.0,31.2239,31.2748,31.2183,31.2352,70200.0
2011-01-04 15:10:00,55.22,55.23,55.12,55.23,32900.0,31.2352,31.2409,31.1787,31.2409,32900.0
2011-01-04 15:20:00,55.22,55.29,55.19,55.29,32400.0,31.2352,31.2748,31.2183,31.2748,32400.0
2011-01-04 15:30:00,55.28,55.29,55.2,55.23,54400.0,31.2692,31.2748,31.2239,31.2409,54400.0
2011-01-04 15:40:00,55.22,55.27,55.2,55.26,64100.0,31.2352,31.2635,31.2239,31.2579,64100.0
2011-01-04 15:50:00,55.27,55.31,55.27,55.28,110300.0,31.2635,31.2862,31.2635,31.2692,110300.0
2011-01-05 09:30:00,55.15,55.63,55.14,55.44,160100.0,31.1956,31.4672,31.19,31.3597,160100.0
2011-01-05 09:40:00,55.43,55.48,55.32,55.44,50400.0,31.354,31.3823,31.2918,31.3597,50400.0
2011-01-05 09:50:00,55.41,55.44,55.28,55.34,9100.0,31.3427,31.3597,31.2692,31.3031,9100.0
2011-01-05 10:00:00,55.35,55.43,55.3,55.41,26200.0,31.3088,31.354,31.2805,31.3427,26200.0
2011-01-05 10:10:00,55.42,55.49,55.39,55.46,42600.0,31.3484,31.388,31.3314,31.371,42600.0
2011-01-05 10:20:00,55.47,55.47,55.37,55.45,58600.0,31.3767,31.3767,31.3201,31.3653,58600.0
2011-01-05 10:30:00,55.44,55.47,55.36,55.43,87600.0,31.3597,31.3767,31.3144,31.354,87600.0
2011-01-05 10:40:00,55.45,55.5,55.41,55.44,48800.0,31.3653,31.3936,31.3427,31.3597,48800.0
2011-01-05 10:50:00,55.45,55.49,55.42,55.46,17700.0,31.3653,31.388,31.3484,31.371,17700.0
2011-01-05 11:00:00,55.43,55.43,55.37,55.42,50900.0,31.354,31.354,31.3201,31.3484,50900.0
2011-01-05 11:10:00,55.4,55.41,55.28,55.34,41400.0,31.3371,31.3427,31.2692,31.3031,41400.0
2011-01-05 11:20:00,55.34,55.44,55.34,55.41,20200.0,31.3031,31.3597,31.3031,31.3427,20200.0
2011-01-05 11:30:00,55.41,55.46,55.37,55.43,36900.0,31.3427,31.371,31.3201,31.354,36900.0
2011-01-05 11:40:00,55.46,55.47,55.39,55.45,15700.0,31.371,31.3767,31.3314,31.3653,15700.0
2011-01-05 11:50:00,55.44,55.49,55.41,55.47,22900.0,31.3597,31.388,31.3427,31.3767,22900.0
2011-01-05 12:00:00,55.47,55.52,55.46,55.48,19600.0,31.3767,31.4049,31.371,31.3823,19600.0
2011-01-05 12:10:00,55.49,55.51,55.45,55.51,25500.0,31.388,31.3993,31.3653,31.3993,25500.0
2011-01-05 12:20:00,55.5,55.51,55.46,55.48,19200.0,31.3936,31.3993,31.371,31.3823,19200.0
2011-01-05 12:30:00,55.48,55.55,55.48,55.55,24800.0,31.3823,31.4219,31.3823,31.4219,24800.0
2011-01-05 12:40:00,55.54,55.54,55.47,55.48,10800.0,31.4163,31.4163,31.3767,31.3823,10800.0
2011-01-05 12:50:00,55.49,55.49,55.41,55.42,11500.0,31.388,31.388,31.3427,31.3484,11500.0
2011-01-05 13:00:00,55.42,55.47,55.42,55.47,16200.0,31.3484,31.3767,31.3484,31.3767,16200.0
2011-01-05 13:10:00,55.48,55.48,55.4,55.41,37900.0,31.3823,31.3823,31.3371,31.3427,37900.0
2011-01-05 13:20:00,55.42,55.5,55.42,55.44,34200.0,31.3484,31.3936,31.3484,31.3597,34200.0
2011-01-05 13:30:00,55.45,55.46,55.39,55.46,27700.0,31.3653,31.371,31.3314,31.371,27700.0
2011-01-05 13:40:00,55.45,55.49,55.43,55.49,11000.0,31.3653,31.388,31.354,31.388,11000.0
2011-01-05 13:50:00,55.48,55.51,55.45,55.47,15200.0,31.3823,31.3993,31.3653,31.3767,15200.0
2011-01-05 14:00:00,55.48,55.52,55.44,55.45,33400.0,31.3823,31.4049,31.3597,31.3653,33400.0
2011-01-05 14:10:00,55.46,55.52,55.45,55.52,34600.0,31.371,31.4049,31.3653,31.4049,34600.0
2011-01-05 14:20:00,55.52,55.54,55.45,55.45,31800.0,31.4049,31.4163,31.3653,31.3653,31800.0
2011-01-05 14:30:00,55.46,55.47,55.33,55.34,34000.0,31.371,31.3767,31.2975,31.3031,34000.0
2011-01-05 14:40:00,55.34,55.42,55.34,55.4,22900.0,31.3031,31.3484,31.3031,31.3371,22900.0
2011-01-05 14:50:00,55.41,55.5,55.41,55.5,30500.0,31.3427,31.3936,31.3427,31.3936,30500.0
2011-01-05 15:00:00,55.51,55.55,55.47,55.51,29600.0,31.3993,31.4219,31.3767,31.3993,29600.0
2011-01-05 15:10:00,55.52,55.57,55.48,55.56,49000.0,31.4049,31.4332,31.3823,31.4276,49000.0
2011-01-05 15:20:00,55.57,55.57,55.48,55.53,30900.0,31.4332,31.4332,31.3823,31.4106,30900.0
2011-01-05 15:30:00,55.53,55.57,55.48,55.55,71100.0,31.4106,31.4332,31.3823,31.4219,71100.0
2011-01-05 15:40:00,55.55,55.59,55.49,55.56,33700.0,31.4219,31.4445,31.388,31.4276,33700.0
2011-01-05 15:50:00,55.56,55.59,55.52,55.55,78200.0,31.4276,31.4445,31.4049,31.4219,78200.0
2011-01-06 09:30:00,55.67,55.68,55.35,55.37,162100.0,31.4898,31.4954,31.3088,31.3201,162100.0
2011-01-06 09:40:00,55.36,55.47,55.27,55.45,47000.0,31.3144,31.3767,31.2635,31.3653,47000.0
2011-01-06 09:50:00,55.46,55.5,55.32,55.32,42400.0,31.371,31.3936,31.2918,31.2918,42400.0
2011-01-06 10:00:00,55.32,55.39,55.24,55.27,81300.0,31.2918,31.3314,31.2466,31.2635,81300.0
2011-01-06 10:10:00,55.26,55.3,55.21,55.29,25800.0,31.2579,31.2805,31.2296,31.2748,25800.0
2011-01-06 10:20:00,55.3,55.44,55.3,55.42,16700.0,31.2805,31.3597,31.2805,31.3484,16700.0
2011-01-06 10:30:00,55.43,55.58,55.43,55.55,50100.0,31.354,31.4389,31.354,31.4219,50100.0
2011-01-06 10:40:00,55.56,55.57,55.43,55.48,57600.0,31.4276,31.4332,31.354,31.3823,57600.0
2011-01-06 10:50:00,55.49,55.5,55.39,55.44,45600.0,31.388,31.3936,31.3314,31.3597,45600.0
2011-01-06 11:00:00,55.43,55.44,55.19,55.23,85400.0,31.354,31.3597,31.2183,31.2409,85400.0
2011-01-06 11:10:00,55.22,55.29,55.18,55.24,62100.0,31.2352,31.2748,31.2126,31.2466,62100.0
2011-01-06 11:20:00,55.24,55.31,55.24,55.3,26300.0,31.2466,31.2862,31.2466,31.2805,26300.0
2011-01-06 11:30:00,55.29,55.35,55.22,55.24,30700.0,31.2748,31.3088,31.2352,31.2466,30700.0
2011-01-06 11:40:00,55.22,55.23,55.15,55.21,37500.0,31.2352,31.2409,31.1956,31.2296,37500.0
2011-01-06 11:50:00,55.2,55.24,55.16,55.17,32000.0,31.2239,31.2466,31.2013,31.207,32000.0
2011-01-06 12:00:00,55.18,55.23,54.98,54.99,85300.0,31.2126,31.2409,31.0995,31.1051,85300.0
2011-01-06 12:10:00,54.99,55.12,54.97,55.08,40500.0,31.1051,31.1787,31.0938,31.1561,40500.0
2011-01-06 12:20:00,55.07,55.23,55.06,55.22,24700.0,31.1504,31.2409,31.1447,31.2352,24700.0
2011-01-06 12:30:00,55.2,55.2,55.11,55.18,38800.0,31.2239,31.2239,31.173,31.2126,38800.0
2011-01-06 12:40:00,55.17,55.25,55.15,55.24,15800.0,31.207,31.2522,31.1956,31.2466,15800.0
2011-01-06 12:50:00,55.24,55.24,55.19,55.2,34400.0,31.2466,31.2466,31.2183,31.2239,34400.0
2011-01-06 13:00:00,55.2,55.21,55.06,55.13,63400.0,31.2239,31.2296,31.1447,31.1843,63400.0
2011-01-06 13:10:00,55.14,55.19,55.09,55.18,20400.0,31.19,31.2183,31.1617,31.2126,20400.0
2011-01-06 13:20:00,55.18,55.19,55.13,55.15,17800.0,31.2126,31.2183,31.1843,31.1956,17800.0
2011-01-06 13:30:00,55.16,55.19,55.16,55.18,14000.0,31.2013,31.2183,31.2013,31.2126,14000.0
2011-01-06 13:40:00,55.17,55.25,55.16,55.24,42100.0,31.207,31.2522,31.2013,31.2466,42100.0
2011-01-06 13:50:00,55.25,55.3,55.24,55.3,11300.0,31.2522,31.2805,31.2466,31.2805,11300.0
2011-01-06 14:00:00,55.3,55.33,55.28,55.28,14000.0,31.2805,31.2975,31.2692,31.2692,14000.0
2011-01-06 14:10:00,55.28,55.28,55.23,55.26,12400.0,31.2692,31.2692,31.2409,31.2579,12400.0
2011-01-06 14:20:00,55.25,55.28,55.22,55.24,14900.0,31.2522,31.2692,31.2352,31.2466,14900.0
2011-01-06 14:30:00,55.23,55.23,55.16,55.23,13700.0,31.2409,31.2409,31.2013,31.2409,13700.0
2011-01-06 14:40:00,55.22,55.22,55.07,55.09,50700.0,31.2352,31.2352,31.1504,31.1617,50700.0
2011-01-06 14:50:00,55.08,55.17,55.06,55.17,53300.0,31.1561,31.207,31.1447,31.207,53300.0
2011-01-06 15:00:00,55.16,55.22,55.12,55.17,69500.0,31.2013,31.2352,31.1787,31.207,69500.0
2011-01-06 15:10:00,55.18,55.22,55.07,55.07,39600.0,31.2126,31.2352,31.1504,31.1504,39600.0
2011-01-06 15:20:00,55.08,55.1,55.02,55.05,39000.0,31.1561,31.1674,31.1221,31.1391,39000.0
2011-01-06 15:30:00,55.05,55.12,55.01,55.05,59400.0,31.1391,31.1787,31.1165,31.1391,59400.0
2011-01-06 15:40:00,55.05,55.09,55.01,55.06,56200.0,31.1391,31.1617,31.1165,31.1447,56200.0
2011-01-06 15:50:00,55.07,55.09,55.01,55.04,74100.0,31.1504,31.1617,31.1165,31.1334,74100.0
2011-01-07 09:30:00,55.29,55.45,55.22,55.42,116600.0,31.2748,31.3653,31.2352,31.3484,116600.0
2011-01-07 09:40:00,55.39,55.4,55.19,55.26,70800.0,31.3314,31.3371,31.2183,31.2579,70800.0
2011-01-07 09:50:00,55.23,55.23,55.08,55.14,41600.0,31.2409,31.2409,31.1561,31.19,41600.0
2011-01-07 10:00:00,55.13,55.18,55.02,55.15,26500.0,31.1843,31.2126,31.1221,31.1956,26500.0
2011-01-07 10:10:00,55.13,55.3,55.13,55.26,19100.0,31.1843,31.2805,31.1843,31.2579,19100.0
2011-01-07 10:20:00,55.25,55.26,55.17,55.23,17500.0,31.2522,31.2579,31.207,31.2409,17500.0
2011-01-07 10:30:00,55.23,55.28,55.21,55.25,45400.0,31.2409,31.2692,31.2296,31.2522,45400.0
2011-01-07 10:40:00,55.25,55.29,55.17,55.24,35600.0,31.2522,31.2748,31.207,31.2466,35600.0
2011-01-07 10:50:00,55.23,55.23,55.11,55.18,32600.0,31.2409,31.2409,31.173,31.2126,32600.0
2011-01-07 11:00:00,55.17,55.17,54.92,54.93,37000.0,31.207,31.207,31.0655,31.0712,37000.0
2011-01-07 11:10:00,54.94,55.02,54.88,54.94,27500.0,31.0769,31.1221,31.0429,31.0769,27500.0
2011-01-07 11:20:00,54.94,54.95,54.81,54.84,34100.0,31.0769,31.0825,31.0033,31.0203,34100.0
2011-01-07 11:30:00,54.86,54.89,54.75,54.81,24300.0,31.0316,31.0486,30.9694,31.0033,24300.0
2011-01-07 11:40:00,54.81,55.01,54.77,54.99,32700.0,31.0033,31.1165,30.9807,31.1051,32700.0
2011-01-07 11:50:00,55.0,55.07,54.93,54.99,22400.0,31.1108,31.1504,31.0712,31.1051,22400.0
2011-01-07 12:00:00,54.99,55.09,54.94,55.08,57100.0,31.1051,31.1617,31.0769,31.1561,57100.0
2011-01-07 12:10:00,55.09,55.09,54.98,55.08,29700.0,31.1617,31.1617,31.0995,31.1561,29700.0
2011-01-07 12:20:00,55.1,55.1,54.81,54.81,24300.0,31.1674,31.1674,31.0033,31.0033,24300.0
2011-01-07 12:30:00,54.8,54.84,54.7,54.83,38700.0,30.9977,31.0203,30.9411,31.0146,38700.0
2011-01-07 12:40:00,54.84,54.84,54.67,54.69,19600.0,31.0203,31.0203,30.9241,30.9354,19600.0
2011-01-07 12:50:00,54.68,54.69,54.5,54.64,67400.0,30.9298,30.9354,30.828,30.9072,67400.0
2011-01-07 13:00:00,54.66,54.67,54.58,54.62,17600.0,30.9185,30.9241,30.8732,30.8959,17600.0
2011-01-07 13:10:00,54.61,54.81,54.57,54.74,32900.0,30.8902,31.0033,30.8676,30.9637,32900.0
2011-01-07 13:20:00,54.75,54.77,54.67,54.69,43500.0,30.9694,30.9807,30.9241,30.9354,43500.0
2011-01-07 13:30:00,54.72,54.73,54.66,54.73,10900.0,30.9524,30.9581,30.9185,30.9581,10900.0
2011-01-07 13:40:00,54.73,54.73,54.67,54.73,13800.0,30.9581,30.9581,30.9241,30.9581,13800.0
2011-01-07 13:50:00,54.72,54.72,54.57,54.59,19900.0,30.9524,30.9524,30.8676,30.8789,19900.0
2011-01-07 14:00:00,54.59,54.67,54.59,54.62,19200.0,30.8789,30.9241,30.8789,30.8959,19200.0
2011-01-07 14:10:00,54.62,54.68,54.61,54.67,29000.0,30.8959,30.9298,30.8902,30.9241,29000.0
2011-01-07 14:20:00,54.67,54.72,54.65,54.65,32400.0,30.9241,30.9524,30.9128,30.9128,32400.0
2011-01-07 14:30:00,54.64,54.74,54.64,54.72,34100.0,30.9072,30.9637,30.9072,30.9524,34100.0
2011-01-07 14:40:00,54.72,54.75,54.66,54.75,26500.0,30.9524,30.9694,30.9185,30.9694,26500.0
2011-01-07 14:50:00,54.75,54.85,54.74,54.76,45500.0,30.9694,31.026,30.9637,30.975,45500.0
2011-01-07 15:00:00,54.75,54.79,54.73,54.78,23800.0,30.9694,30.992,30.9581,30.9864,23800.0
2011-01-07 15:10:00,54.79,54.84,54.71,54.81,34500.0,30.992,31.0203,30.9468,31.0033,34500.0
2011-01-07 15:20:00,54.82,54.96,54.79,54.88,87800.0,31.009,31.0882,30.992,31.0429,87800.0
2011-01-07 15:30:00,54.87,54.99,54.86,54.95,201700.0,31.0373,31.1051,31.0316,31.0825,201700.0
2011-01-07 15:40:00,54.95,55.05,54.93,54.98,91500.0,31.0825,31.1391,31.0712,31.0995,91500.0
2011-01-07 15:50:00,54.97,55.08,54.97,55.01,370900.0,31.0938,31.1561,31.0938,31.1165,370900.0
2011-01-10 09:30:00,54.8,54.81,54.43,54.5,135000.0,30.9977,31.0033,30.7884,30.828,135000.0
2011-01-10 09:40:00,54.49,54.88,54.48,54.76,58600.0,30.8223,31.0429,30.8167,30.975,58600.0
2011-01-10 09:50:00,54.76,54.79,54.43,54.54,118900.0,30.975,30.992,30.7884,30.8506,118900.0
2011-01-10 10:00:00,54.54,54.6,54.42,54.55,54400.0,30.8506,30.8845,30.7827,30.8563,54400.0
2011-01-10 10:10:00,54.56,54.71,54.52,54.56,38100.0,30.8619,30.9468,30.8393,30.8619,38100.0
2011-01-10 10:20:00,54.58,54.95,54.57,54.95,117200.0,30.8732,31.0825,30.8676,31.0825,117200.0
2011-01-10 10:30:00,54.94,55.04,54.8,54.81,47800.0,31.0769,31.1334,30.9977,31.0033,47800.0
2011-01-10 10:40:00,54.81,54.95,54.81,54.94,27500.0,31.0033,31.0825,31.0033,31.0769,27500.0
2011-01-10 10:50:00,54.92,54.92,54.7,54.77,43800.0,31.0655,31.0655,30.9411,30.9807,43800.0
2011-01-10 11:00:00,54.76,54.83,54.57,54.69,41900.0,30.975,31.0146,30.8676,30.9354,41900.0
2011-01-10 11:10:00,54.7,54.86,54.7,54.83,33500.0,30.9411,31.0316,30.9411,31.0146,33500.0
2011-01-10 11:20:00,54.84,54.92,54.77,54.87,25400.0,31.0203,31.0655,30.9807,31.0373,25400.0
2011-01-10 11:30:00,54.85,54.86,54.75,54.8,24000.0,31.026,31.0316,30.9694,30.9977,24000.0
2011-01-10 11:40:00,54.81,54.91,54.77,54.86,27900.0,31.0033,31.0599,30.9807,31.0316,27900.0
2011-01-10 11:50:00,54.86,54.91,54.82,54.84,20500.0,31.0316,31.0599,31.009,31.0203,20500.0
2011-01-10 12:00:00,54.85,54.92,54.84,54.88,34500.0,31.026,31.0655,31.0203,31.0429,34500.0
2011-01-10 12:10:00,54.89,54.91,54.71,54.73,61400.0,31.0486,31.0599,30.9468,30.9581,61400.0
2011-01-10 12:20:00,54.75,54.91,54.72,54.9,33000.0,30.9694,31.0599,30.9524,31.0542,33000.0
2011-01-10 12:30:00,54.89,54.95,54.82,54.89,21800.0,31.0486,31.0825,31.009,31.0486,21800.0
2011-01-10 12:40:00,54.89,54.95,54.85,54.9,31400.0,31.0486,31.0825,31.026,31.0542,31400.0
2011-01-10 12:50:00,54.91,54.93,54.85,54.89,13100.0,31.0599,31.0712,31.026,31.0486,13100.0
2011-01-10 13:00:00,54.89,54.95,54.89,54.91,10800.0,31.0486,31.0825,31.0486,31.0599,10800.0
2011-01-10 13:10:00,54.9,54.97,54.9,54.97,18800.0,31.0542,31.0938,31.0542,31.0938,18800.0
2011-01-10 13:20:00,54.97,55.04,54.94,55.03,28500.0,31.0938,31.1334,31.0769,31.1278,28500.0
2011-01-10 13:30:00,55.03,55.09,55.01,55.01,13500.0,31.1278,31.1617,31.1165,31.1165,13500.0
2011-01-10 13:40:00,55.01,55.07,55.01,55.07,10000.0,31.1165,31.1504,31.1165,31.1504,10000.0
2011-01-10 13:50:00,55.07,55.08,55.05,55.07,15500.0,31.1504,31.1561,31.1391,31.1504,15500.0
2011-01-10 14:00:00,55.07,55.07,54.9,54.96,27500.0,31.1504,31.1504,31.0542,31.0882,27500.0
2011-01-10 14:10:00,54.97,55.06,54.93,54.96,27200.0,31.0938,31.1447,31.0712,31.0882,27200.0
2011-01-10 14:20:00,54.95,55.01,54.93,55.0,18000.0,31.0825,31.1165,31.0712,31.1108,18000.0
2011-01-10 14:30:00,55.0,55.07,55.0,55.01,15600.0,31.1108,31.1504,31.1108,31.1165,15600.0
2011-01-10 14:40:00,55.01,55.03,54.99,55.0,21200.0,31.1165,31.1278,31.1051,31.1108,21200.0
2011-01-10 14:50:00,55.01,55.02,54.98,55.02,21700.0,31.1165,31.1221,31.0995,31.1221,21700.0
2011-01-10 15:00:00,55.02,55.07,55.0,55.05,19800.0,31.1221,31.1504,31.1108,31.1391,19800.0
2011-01-10 15:10:00,55.05,55.09,55.04,55.07,22900.0,31.1391,31.1617,31.1334,31.1504,22900.0
2011-01-10 15:20:00,55.07,55.11,55.06,55.09,52600.0,31.1504,31.173,31.1447,31.1617,52600.0
2011-01-10 15:30:00,55.1,55.12,55.04,55.1,32500.0,31.1674,31.1787,31.1334,31.1674,32500.0
2011-01-10 15:40:00,55.1,55.14,55.06,55.1,127400.0,31.1674,31.19,31.1447,31.1674,127400.0
2011-01-10 15:50:00,55.1,55.1,54.97,54.99,128000.0,31.1674,31.1674,31.0938,31.1051,128000.0
2011-01-11 09:30:00,55.21,55.39,55.13,55.14,82500.0,31.2296,31.3314,31.1843,31.19,82500.0
2011-01-11 09:40:00,55.13,55.14,54.77,54.8,74200.0,31.1843,31.19,30.9807,30.9977,74200.0
2011-01-11 09:50:00,54.8,54.86,54.71,54.71,20000.0,30.9977,31.0316,30.9468,30.9468,20000.0
2011-01-11 10:00:00,54.69,54.73,54.63,54.69,27200.0,30.9354,30.9581,30.9015,30.9354,27200.0
2011-01-11 10:10:00,54.71,54.73,54.63,54.71,26600.0,30.9468,30.9581,30.9015,30.9468,26600.0
2011-01-11 10:20:00,54.71,54.71,54.59,54.63,34100.0,30.9468,30.9468,30.8789,30.9015,34100.0
2011-01-11 10:30:00,54.63,54.64,54.55,54.58,32100.0,30.9015,30.9072,30.8563,30.8732,32100.0
2011-01-11 10:40:00,54.58,54.58,54.51,54.55,42600.0,30.8732,30.8732,30.8336,30.8563,42600.0
2011-01-11 10:50:00,54.54,54.69,54.51,54.66,29200.0,30.8506,30.9354,30.8336,30.9185,29200.0
2011-01-11 11:00:00,54.66,54.88,54.66,54.85,28800.0,30.9185,31.0429,30.9185,31.026,28800.0
2011-01-11 11:10:00,54.85,54.86,54.76,54.76,29000.0,31.026,31.0316,30.975,30.975,29000.0
2011-01-11 11:20:00,54.76,54.94,54.76,54.94,17700.0,30.975,31.0769,30.975,31.0769,17700.0
2011-01-11 11:30:00,54.94,54.99,54.91,54.93,31700.0,31.0769,31.1051,31.0599,31.0712,31700.0
2011-01-11 11:40:00,54.92,55.06,54.92,55.05,28100.0,31.0655,31.1447,31.0655,31.1391,28100.0
2011-01-11 11:50:00,55.04,55.07,55.01,55.02,33200.0,31.1334,31.1504,31.1165,31.1221,33200.0
2011-01-11 12:00:00,55.03,55.03,54.92,54.94,42400.0,31.1278,31.1278,31.0655,31.0769,42400.0
2011-01-11 12:10:00,54.94,54.98,54.93,54.95,17200.0,31.0769,31.0995,31.0712,31.0825,17200.0
2011-01-11 12:20:00,54.96,54.99,54.92,54.94,29300.0,31.0882,31.1051,31.0655,31.0769,29300.0
2011-01-11 12:30:00,54.93,54.94,54.92,54.94,7100.0,31.0712,31.0769,31.0655,31.0769,7100.0
2011-01-11 12:40:00,54.95,54.95,54.91,54.91,13500.0,31.0825,31.0825,31.0599,31.0599,13500.0
2011-01-11 12:50:00,54.92,54.94,54.9,54.93,21900.0,31.0655,31.0769,31.0542,31.0712,21900.0
2011-01-11 13:00:00,54.93,54.95,54.83,54.87,16800.0,31.0712,31.0825,31.0146,31.0373,16800.0
2011-01-11 13:10:00,54.88,54.88,54.71,54.8,30200.0,31.0429,31.0429,30.9468,30.9977,30200.0
2011-01-11 13:20:00,54.8,54.87,54.79,54.82,38500.0,30.9977,31.0373,30.992,31.009,38500.0
2011-01-11 13:30:00,54.82,54.86,54.79,54.79,13500.0,31.009,31.0316,30.992,30.992,13500.0
2011-01-11 13:40:00,54.79,54.8,54.76,54.78,11700.0,30.992,30.9977,30.975,30.9864,11700.0
2011-01-11 13:50:00,54.77,54.79,54.67,54.74,41200.0,30.9807,30.992,30.9241,30.9637,41200.0
2011-01-11 14:00:00,54.74,54.74,54.6,54.7,44000.0,30.9637,30.9637,30.8845,30.9411,44000.0
2011-01-11 14:10:00,54.7,54.73,54.69,54.72,12900.0,30.9411,30.9581,30.9354,30.9524,12900.0
2011-01-11 14:20:00,54.72,54.78,54.69,54.77,26800.0,30.9524,30.9864,30.9354,30.9807,26800.0
2011-01-11 14:30:00,54.76,54.78,54.71,54.76,19800.0,30.975,30.9864,30.9468,30.975,19800.0
2011-01-11 14:40:00,54.77,54.77,54.72,54.75,19100.0,30.9807,30.9807,30.9524,30.9694,19100.0
2011-01-11 14:50:00,54.75,54.78,54.69,54.76,30200.0,30.9694,30.9864,30.9354,30.975,30200.0
2011-01-11 15:00:00,54.76,54.82,54.72,54.79,36800.0,30.975,31.009,30.9524,30.992,36800.0
2011-01-11 15:10:00,54.79,54.8,54.77,54.8,31800.0,30.992,30.9977,30.9807,30.9977,31800.0
2011-01-11 15:20:00,54.79,54.8,54.75,54.77,41400.0,30.992,30.9977,30.9694,30.9807,41400.0
2011-01-11 15:30:00,54.78,54.83,54.74,54.78,27100.0,30.9864,31.0146,30.9637,30.9864,27100.0
2011-01-11 15:40:00,54.79,54.85,54.74,54.85,40900.0,30.992,31.026,30.9637,31.026,40900.0
2011-01-11 15:50:00,54.85,54.87,54.79,54.86,52300.0,31.026,31.0373,30.992,31.0316,52300.0
2011-01-12 09:30:00,55.31,55.35,55.15,55.17,175600.0,31.2862,31.3088,31.1956,31.207,175600.0
2011-01-12 09:40:00,55.15,55.18,55.0,55.01,54700.0,31.1956,31.2126,31.1108,31.1165,54700.0
2011-01-12 09:50:00,55.02,55.22,55.01,55.2,30000.0,31.1221,31.2352,31.1165,31.2239,30000.0
2011-01-12 10:00:00,55.2,55.34,55.13,55.29,45700.0,31.2239,31.3031,31.1843,31.2748,45700.0
2011-01-12 10:10:00,55.27,55.33,55.26,55.26,25100.0,31.2635,31.2975,31.2579,31.2579,25100.0
2011-01-12 10:20:00,55.26,55.33,55.24,55.26,33900.0,31.2579,31.2975,31.2466,31.2579,33900.0
2011-01-12 10:30:00,55.27,55.33,55.26,55.27,31800.0,31.2635,31.2975,31.2579,31.2635,31800.0
2011-01-12 10:40:00,55.25,55.29,55.16,55.19,37300.0,31.2522,31.2748,31.2013,31.2183,37300.0
2011-01-12 10:50:00,55.19,55.22,55.16,55.19,33300.0,31.2183,31.2352,31.2013,31.2183,33300.0
2011-01-12 11:00:00,55.19,55.22,55.16,55.2,77800.0,31.2183,31.2352,31.2013,31.2239,77800.0
2011-01-12 11:10:00,55.21,55.26,55.18,55.22,40800.0,31.2296,31.2579,31.2126,31.2352,40800.0
2011-01-12 11:20:00,55.23,55.24,55.17,55.17,31000.0,31.2409,31.2466,31.207,31.207,31000.0
2011-01-12 11:30:00,55.17,55.29,55.17,55.18,53300.0,31.207,31.2748,31.207,31.2126,53300.0
2011-01-12 11:40:00,55.18,55.22,55.15,55.15,19000.0,31.2126,31.2352,31.1956,31.1956,19000.0
2011-01-12 11:50:00,55.16,55.17,55.11,55.15,31200.0,31.2013,31.207,31.173,31.1956,31200.0
2011-01-12 12:00:00,55.15,55.21,55.14,55.21,18900.0,31.1956,31.2296,31.19,31.2296,18900.0
2011-01-12 12:10:00,55.2,55.23,55.17,55.22,28300.0,31.2239,31.2409,31.207,31.2352,28300.0
2011-01-12 12:20:00,55.22,55.25,55.19,55.22,34300.0,31.2352,31.2522,31.2183,31.2352,34300.0
2011-01-12 12:30:00,55.22,55.24,55.09,55.09,51900.0,31.2352,31.2466,31.1617,31.1617,51900.0
2011-01-12 12:40:00,55.08,55.12,55.02,55.12,29400.0,31.1561,31.1787,31.1221,31.1787,29400.0
2011-01-12 12:50:00,55.11,55.14,55.06,55.08,30000.0,31.173,31.19,31.1447,31.1561,30000.0
2011-01-12 13:00:00,55.08,55.15,55.06,55.08,30200.0,31.1561,31.1956,31.1447,31.1561,30200.0
2011-01-12 13:10:00,55.08,55.12,55.03,55.06,57500.0,31.1561,31.1787,31.1278,31.1447,57500.0
2011-01-12 13:20:00,55.06,55.09,55.03,55.03,33200.0,31.1447,31.1617,31.1278,31.1278,33200.0
2011-01-12 13:30:00,55.02,55.04,55.02,55.03,6700.0,31.1221,31.1334,31.1221,31.1278,6700.0
2011-01-12 13:40:00,55.03,55.07,55.03,55.05,24000.0,31.1278,31.1504,31.1278,31.1391,24000.0
2011-01-12 13:50:00,55.05,55.07,55.04,55.06,18700.0,31.1391,31.1504,31.1334,31.1447,18700.0
2011-01-12 14:00:00,55.06,55.07,55.01,55.06,31100.0,31.1447,31.1504,31.1165,31.1447,31100.0
2011-01-12 14:10:00,55.06,55.08,55.03,55.04,44800.0,31.1447,31.1561,31.1278,31.1334,44800.0
2011-01-12 14:20:00,55.05,55.05,55.02,55.03,14500.0,31.1391,31.1391,31.1221,31.1278,14500.0
2011-01-12 14:30:00,55.04,55.05,55.02,55.02,26100.0,31.1334,31.1391,31.1221,31.1221,26100.0
2011-01-12 14:40:00,55.03,55.07,54.97,55.0,31000.0,31.1278,31.1504,31.0938,31.1108,31000.0
2011-01-12 14:50:00,54.99,55.0,54.96,54.99,27000.0,31.1051,31.1108,31.0882,31.1051,27000.0
2011-01-12 15:00:00,54.99,55.04,54.98,54.98,75500.0,31.1051,31.1334,31.0995,31.0995,75500.0
2011-01-12 15:10:00,54.98,54.99,54.86,54.9,74200.0,31.0995,31.1051,31.0316,31.0542,74200.0
2011-01-12 15:20:00,54.89,54.96,54.87,54.94,30300.0,31.0486,31.0882,31.0373,31.0769,30300.0
2011-01-12 15:30:00,54.95,55.0,54.94,54.98,39700.0,31.0825,31.1108,31.0769,31.0995,39700.0
2011-01-12 15:40:00,54.98,55.1,54.97,55.02,51000.0,31.0995,31.1674,31.0938,31.1221,51000.0
2011-01-12 15:50:00,55.02,55.17,55.02,55.14,73400.0,31.1221,31.207,31.1221,31.19,73400.0
2011-01-13 09:30:00,55.1,55.23,55.08,55.09,87200.0,31.1674,31.2409,31.1561,31.1617,87200.0
2011-01-13 09:40:00,55.07,55.16,55.05,55.06,38500.0,31.1504,31.2013,31.1391,31.1447,38500.0
2011-01-13 09:50:00,55.05,55.19,55.05,55.18,39400.0,31.1391,31.2183,31.1391,31.2126,39400.0
2011-01-13 10:00:00,55.17,55.19,55.04,55.11,27000.0,31.207,31.2183,31.1334,31.173,27000.0
2011-01-13 10:10:00,55.07,55.17,55.06,55.15,32100.0,31.1504,31.207,31.1447,31.1956,32100.0
2011-01-13 10:20:00,55.15,55.2,55.08,55.08,21400.0,31.1956,31.2239,31.1561,31.1561,21400.0
2011-01-13 10:30:00,55.09,55.1,55.02,55.07,25700.0,31.1617,31.1674,31.1221,31.1504,25700.0
2011-01-13 10:40:00,55.08,55.09,54.99,55.05,23900.0,31.1561,31.1617,31.1051,31.1391,23900.0
2011-01-13 10:50:00,55.05,55.2,55.05,55.19,23500.0,31.1391,31.2239,31.1391,31.2183,23500.0
2011-01-13 11:00:00,55.18,55.28,55.16,55.28,20200.0,31.2126,31.2692,31.2013,31.2692,20200.0
2011-01-13 11:10:00,55.29,55.34,55.25,55.28,18700.0,31.2748,31.3031,31.2522,31.2692,18700.0
2011-01-13 11:20:00,55.3,55.42,55.3,55.37,38600.0,31.2805,31.3484,31.2805,31.3201,38600.0
2011-01-13 11:30:00,55.39,55.47,55.39,55.41,29900.0,31.3314,31.3767,31.3314,31.3427,29900.0
2011-01-13 11:40:00,55.41,55.45,55.39,55.4,26500.0,31.3427,31.3653,31.3314,31.3371,26500.0
2011-01-13 11:50:00,55.4,55.47,55.38,55.38,33900.0,31.3371,31.3767,31.3257,31.3257,33900.0
2011-01-13 12:00:00,55.37,55.38,55.3,55.31,27400.0,31.3201,31.3257,31.2805,31.2862,27400.0
2011-01-13 12:10:00,55.3,55.38,55.23,55.37,26600.0,31.2805,31.3257,31.2409,31.3201,26600.0
2011-01-13 12:20:00,55.36,55.36,55.3,55.32,4700.0,31.3144,31.3144,31.2805,31.2918,4700.0
2011-01-13 12:30:00,55.32,55.33,55.27,55.27,7900.0,31.2918,31.2975,31.2635,31.2635,7900.0
2011-01-13 12:40:00,55.27,55.28,55.22,55.23,18200.0,31.2635,31.2692,31.2352,31.2409,18200.0
2011-01-13 12:50:00,55.22,55.23,55.15,55.15,11800.0,31.2352,31.2409,31.1956,31.1956,11800.0
2011-01-13 13:00:00,55.15,55.25,55.1,55.25,21900.0,31.1956,31.2522,31.1674,31.2522,21900.0
2011-01-13 13:10:00,55.25,55.35,55.25,55.35,24600.0,31.2522,31.3088,31.2522,31.3088,24600.0
2011-01-13 13:20:00,55.36,55.36,55.28,55.28,12100.0,31.3144,31.3144,31.2692,31.2692,12100.0
2011-01-13 13:30:00,55.28,55.35,55.26,55.29,11100.0,31.2692,31.3088,31.2579,31.2748,11100.0
2011-01-13 13:40:00,55.31,55.31,55.25,55.26,9900.0,31.2862,31.2862,31.2522,31.2579,9900.0
2011-01-13 13:50:00,55.27,55.28,55.24,55.27,14600.0,31.2635,31.2692,31.2466,31.2635,14600.0
2011-01-13 14:00:00,55.27,55.28,55.23,55.24,23100.0,31.2635,31.2692,31.2409,31.2466,23100.0
2011-01-13 14:10:00,55.23,55.24,55.14,55.2,40400.0,31.2409,31.2466,31.19,31.2239,40400.0
2011-01-13 14:20:00,55.2,55.22,55.13,55.19,17600.0,31.2239,31.2352,31.1843,31.2183,17600.0
2011-01-13 14:30:00,55.19,55.21,55.16,55.16,28500.0,31.2183,31.2296,31.2013,31.2013,28500.0
2011-01-13 14:40:00,55.15,55.21,55.13,55.2,18800.0,31.1956,31.2296,31.1843,31.2239,18800.0
2011-01-13 14:50:00,55.21,55.22,55.13,55.19,42600.0,31.2296,31.2352,31.1843,31.2183,42600.0
2011-01-13 15:00:00,55.2,55.3,55.19,55.29,60400.0,31.2239,31.2805,31.2183,31.2748,60400.0
2011-01-13 15:10:00,55.29,55.29,55.23,55.25,53400.0,31.2748,31.2748,31.2409,31.2522,53400.0
2011-01-13 15:20:00,55.26,55.26,55.16,55.19,34100.0,31.2579,31.2579,31.2013,31.2183,34100.0
2011-01-13 15:30:00,55.18,55.22,55.13,55.17,53300.0,31.2126,31.2352,31.1843,31.207,53300.0
2011-01-13 15:40:00,55.17,55.26,55.11,55.17,60800.0,31.207,31.2579,31.173,31.207,60800.0
2011-01-13 15:50:00,55.18,55.29,55.17,55.29,47900.0,31.2126,31.2748,31.207,31.2748,47900.0
2011-01-14 09:30:00,55.25,55.47,55.12,55.4,240800.0,31.2522,31.3767,31.1787,31.3371,240800.0
2011-01-14 09:40:00,55.41,55.41,55.2,55.24,24100.0,31.3427,31.3427,31.2239,31.2466,24100.0
2011-01-14 09:50:00,55.23,55.34,55.2,55.33,30500.0,31.2409,31.3031,31.2239,31.2975,30500.0
2011-01-14 10:00:00,55.36,55.5,55.35,55.5,38200.0,31.3144,31.3936,31.3088,31.3936,38200.0
2011-01-14 10:10:00,55.52,55.55,55.45,55.48,25300.0,31.4049,31.4219,31.3653,31.3823,25300.0
2011-01-14 10:20:00,55.48,55.48,55.35,55.36,56800.0,31.3823,31.3823,31.3088,31.3144,56800.0
2011-01-14 10:30:00,55.37,55.45,55.31,55.44,26000.0,31.3201,31.3653,31.2862,31.3597,26000.0
2011-01-14 10:40:00,55.44,55.51,55.4,55.46,38800.0,31.3597,31.3993,31.3371,31.371,38800.0
2011-01-14 10:50:00,55.47,55.47,55.42,55.47,48400.0,31.3767,31.3767,31.3484,31.3767,48400.0
2011-01-14 11:00:00,55.44,55.48,55.42,55.45,24400.0,31.3597,31.3823,31.3484,31.3653,24400.0
2011-01-14 11:10:00,55.47,55.53,55.44,55.44,22900.0,31.3767,31.4106,31.3597,31.3597,22900.0
2011-01-14 11:20:00,55.44,55.54,55.44,55.49,19600.0,31.3597,31.4163,31.3597,31.388,19600.0
2011-01-14 11:30:00,55.49,55.49,55.42,55.49,19600.0,31.388,31.388,31.3484,31.388,19600.0
2011-01-14 11:40:00,55.49,55.57,55.44,55.52,18700.0,31.388,31.4332,31.3597,31.4049,18700.0
2011-01-14 11:50:00,55.52,55.57,55.47,55.57,19200.0,31.4049,31.4332,31.3767,31.4332,19200.0
2011-01-14 12:00:00,55.57,55.57,55.49,55.51,10400.0,31.4332,31.4332,31.388,31.3993,10400.0
2011-01-14 12:10:00,55.52,55.56,55.45,55.51,26500.0,31.4049,31.4276,31.3653,31.3993,26500.0
2011-01-14 12:20:00,55.5,55.51,55.42,55.42,19000.0,31.3936,31.3993,31.3484,31.3484,19000.0
2011-01-14 12:30:00,55.41,55.5,55.41,55.44,21600.0,31.3427,31.3936,31.3427,31.3597,21600.0
2011-01-14 12:40:00,55.45,55.47,55.41,55.47,18000.0,31.3653,31.3767,31.3427,31.3767,18000.0
2011-01-14 12:50:00,55.46,55.51,55.42,55.46,21900.0,31.371,31.3993,31.3484,31.371,21900.0
2011-01-14 13:00:00,55.46,55.47,55.43,55.45,13900.0,31.371,31.3767,31.354,31.3653,13900.0
2011-01-14 13:10:00,55.43,55.46,55.43,55.44,4500.0,31.354,31.371,31.354,31.3597,4500.0
2011-01-14 13:20:00,55.44,55.49,55.44,55.44,22100.0,31.3597,31.388,31.3597,31.3597,22100.0
2011-01-14 13:30:00,55.43,55.58,55.43,55.58,41900.0,31.354,31.4389,31.354,31.4389,41900.0
2011-01-14 13:40:00,55.58,55.62,55.57,55.57,20200.0,31.4389,31.4615,31.4332,31.4332,20200.0
2011-01-14 13:50:00,55.58,55.64,55.56,55.61,10400.0,31.4389,31.4728,31.4276,31.4558,10400.0
2011-01-14 14:00:00,55.63,55.66,55.59,55.66,19500.0,31.4672,31.4841,31.4445,31.4841,19500.0
2011-01-14 14:10:00,55.67,55.67,55.59,55.59,20200.0,31.4898,31.4898,31.4445,31.4445,20200.0
2011-01-14 14:20:00,55.6,55.63,55.58,55.62,12800.0,31.4502,31.4672,31.4389,31.4615,12800.0
2011-01-14 14:30:00,55.61,55.62,55.54,55.55,41300.0,31.4558,31.4615,31.4163,31.4219,41300.0
2011-01-14 14:40:00,55.56,55.58,55.55,55.56,35100.0,31.4276,31.4389,31.4219,31.4276,35100.0
2011-01-14 14:50:00,55.56,55.58,55.52,55.57,54900.0,31.4276,31.4389,31.4049,31.4332,54900.0
2011-01-14 15:00:00,55.56,55.59,55.52,55.52,21600.0,31.4276,31.4445,31.4049,31.4049,21600.0
2011-01-14 15:10:00,55.52,55.54,55.48,55.53,25200.0,31.4049,31.4163,31.3823,31.4106,25200.0
2011-01-14 15:20:00,55.53,55.57,55.51,55.54,44700.0,31.4106,31.4332,31.3993,31.4163,44700.0
2011-01-14 15:30:00,55.55,55.57,55.53,55.54,31100.0,31.4219,31.4332,31.4106,31.4163,31100.0
2011-01-14 15:40:00,55.54,55.65,55.53,55.65,38000.0,31.4163,31.4785,31.4106,31.4785,38000.0
2011-01-14 15:50:00,55.64,55.67,55.61,55.64,35500.0,31.4728,31.4898,31.4558,31.4728,35500.0
2011-01-18 09:30:00,55.65,55.8,55.6,55.69,125500.0,31.4785,31.5633,31.4502,31.5011,125500.0
2011-01-18 09:40:00,55.71,55.76,55.62,55.63,28900.0,31.5124,31.5407,31.4615,31.4672,28900.0
2011-01-18 09:50:00,55.62,55.65,55.46,55.49,37700.0,31.4615,31.4785,31.371,31.388,37700.0
2011-01-18 10:00:00,55.47,55.52,55.4,55.43,117400.0,31.3767,31.4049,31.3371,31.354,117400.0
2011-01-18 10:10:00,55.42,55.58,55.4,55.58,54800.0,31.3484,31.4389,31.3371,31.4389,54800.0
2011-01-18 10:20:00,55.58,55.63,55.55,55.58,43600.0,31.4389,31.4672,31.4219,31.4389,43600.0
2011-01-18 10:30:00,55.58,55.66,55.51,55.66,45900.0,31.4389,31.4841,31.3993,31.4841,45900.0
2011-01-18 10:40:00,55.65,55.69,55.57,55.57,60300.0,31.4785,31.5011,31.4332,31.4332,60300.0
2011-01-18 10:50:00,55.57,55.64,55.54,55.62,26000.0,31.4332,31.4728,31.4163,31.4615,26000.0
2011-01-18 11:00:00,55.62,55.69,55.59,55.69,47200.0,31.4615,31.5011,31.4445,31.5011,47200.0
2011-01-18 11:10:00,55.69,55.72,55.67,55.7,26000.0,31.5011,31.5181,31.4898,31.5068,26000.0
2011-01-18 11:20:00,55.69,55.73,55.69,55.72,13400.0,31.5011,31.5237,31.5011,31.5181,13400.0
2011-01-18 11:30:00,55.72,55.74,55.67,55.7,13300.0,31.5181,31.5294,31.4898,31.5068,13300.0
2011-01-18 11:40:00,55.69,55.72,55.69,55.71,9300.0,31.5011,31.5181,31.5011,31.5124,9300.0
2011-01-18 11:50:00,55.7,55.72,55.65,55.69,17600.0,31.5068,31.5181,31.4785,31.5011,17600.0
2011-01-18 12:00:00,55.68,55.7,55.65,55.7,16000.0,31.4954,31.5068,31.4785,31.5068,16000.0
2011-01-18 12:10:00,55.69,55.69,55.63,55.64,17100.0,31.5011,31.5011,31.4672,31.4728,17100.0
2011-01-18 12:20:00,55.63,55.68,55.63,55.67,34800.0,31.4672,31.4954,31.4672,31.4898,34800.0
2011-01-18 12:30:00,55.66,55.7,55.63,55.68,10100.0,31.4841,31.5068,31.4672,31.4954,10100.0
2011-01-18 12:40:00,55.67,55.7,55.65,55.68,10300.0,31.4898,31.5068,31.4785,31.4954,10300.0
2011-01-18 12:50:00,55.67,55.7,55.67,55.69,3700.0,31.4898,31.5068,31.4898,31.5011,3700.0
2011-01-18 13:00:00,55.69,55.72,55.69,55.71,11800.0,31.5011,31.5181,31.5011,31.5124,11800.0
2011-01-18 13:10:00,55.71,55.74,55.7,55.73,11200.0,31.5124,31.5294,31.5068,31.5237,11200.0
2011-01-18 13:20:00,55.73,55.78,55.73,55.77,10800.0,31.5237,31.552,31.5237,31.5464,10800.0
2011-01-18 13:30:00,55.77,55.8,55.73,55.77,20200.0,31.5464,31.5633,31.5237,31.5464,20200.0
2011-01-18 13:40:00,55.77,55.8,55.73,55.74,16700.0,31.5464,31.5633,31.5237,31.5294,16700.0
2011-01-18 13:50:00,55.75,55.8,55.74,55.79,14000.0,31.535,31.5633,31.5294,31.5577,14000.0
2011-01-18 14:00:00,55.78,55.81,55.77,55.8,9000.0,31.552,31.569,31.5464,31.5633,9000.0
2011-01-18 14:10:00,55.8,55.83,55.78,55.82,13700.0,31.5633,31.5803,31.552,31.5746,13700.0
2011-01-18 14:20:00,55.85,55.87,55.8,55.87,22100.0,31.5916,31.6029,31.5633,31.6029,22100.0
2011-01-18 14:30:00,55.87,55.9,55.84,55.89,24100.0,31.6029,31.6199,31.5859,31.6142,24100.0
2011-01-18 14:40:00,55.88,55.89,55.83,55.87,21400.0,31.6086,31.6142,31.5803,31.6029,21400.0
2011-01-18 14:50:00,55.86,56.0,55.86,56.0,34500.0,31.5973,31.6765,31.5973,31.6765,34500.0
2011-01-18 15:00:00,56.0,56.01,55.91,55.91,36400.0,31.6765,31.6821,31.6255,31.6255,36400.0
2011-01-18 15:10:00,55.9,55.94,55.9,55.93,32300.0,31.6199,31.6425,31.6199,31.6369,32300.0
2011-01-18 15:20:00,55.93,56.0,55.93,55.97,21500.0,31.6369,31.6765,31.6369,31.6595,21500.0
2011-01-18 15:30:00,55.96,56.03,55.95,56.02,28900.0,31.6538,31.6934,31.6482,31.6878,28900.0
2011-01-18 15:40:00,56.03,56.09,56.02,56.05,37600.0,31.6934,31.7274,31.6878,31.7047,37600.0
2011-01-18 15:50:00,56.05,56.15,55.99,56.13,149200.0,31.7047,31.7613,31.6708,31.75,149200.0
2011-01-19 09:30:00,56.09,56.13,55.86,55.89,155500.0,31.7274,31.75,31.5973,31.6142,155500.0
2011-01-19 09:40:00,55.86,55.97,55.79,55.94,87200.0,31.5973,31.6595,31.5577,31.6425,87200.0
2011-01-19 09:50:00,55.94,55.95,55.82,55.86,137200.0,31.6425,31.6482,31.5746,31.5973,137200.0
2011-01-19 10:00:00,55.86,55.92,55.83,55.89,54200.0,31.5973,31.6312,31.5803,31.6142,54200.0
2011-01-19 10:10:00,55.88,55.94,55.83,55.83,46100.0,31.6086,31.6425,31.5803,31.5803,46100.0
2011-01-19 10:20:00,55.83,55.92,55.71,55.76,87000.0,31.5803,31.6312,31.5124,31.5407,87000.0
2011-01-19 10:30:00,55.74,55.79,55.71,55.75,27500.0,31.5294,31.5577,31.5124,31.535,27500.0
2011-01-19 10:40:00,55.74,55.77,55.63,55.7,112400.0,31.5294,31.5464,31.4672,31.5068,112400.0
2011-01-19 10:50:00,55.7,55.71,55.61,55.66,87800.0,31.5068,31.5124,31.4558,31.4841,87800.0
2011-01-19 11:00:00,55.67,55.7,55.62,55.65,27800.0,31.4898,31.5068,31.4615,31.4785,27800.0
2011-01-19 11:10:00,55.66,55.69,55.56,55.57,23600.0,31.4841,31.5011,31.4276,31.4332,23600.0
2011-01-19 11:20:00,55.57,55.62,55.56,55.61,8700.0,31.4332,31.4615,31.4276,31.4558,8700.0
2011-01-19 11:30:00,55.61,55.7,55.61,55.69,18600.0,31.4558,31.5068,31.4558,31.5011,18600.0
2011-01-19 11:40:00,55.7,55.71,55.63,55.66,24800.0,31.5068,31.5124,31.4672,31.4841,24800.0
2011-01-19 11:50:00,55.66,55.66,55.58,55.61,13700.0,31.4841,31.4841,31.4389,31.4558,13700.0
2011-01-19 12:00:00,55.61,55.62,55.54,55.57,39600.0,31.4558,31.4615,31.4163,31.4332,39600.0
2011-01-19 12:10:00,55.57,55.64,55.57,55.61,57400.0,31.4332,31.4728,31.4332,31.4558,57400.0
2011-01-19 12:20:00,55.62,55.66,55.61,55.61,29900.0,31.4615,31.4841,31.4558,31.4558,29900.0
2011-01-19 12:30:00,55.61,55.61,55.5,55.56,39900.0,31.4558,31.4558,31.3936,31.4276,39900.0
2011-01-19 12:40:00,55.55,55.55,55.46,55.46,16600.0,31.4219,31.4219,31.371,31.371,16600.0
2011-01-19 12:50:00,55.46,55.52,55.46,55.47,37700.0,31.371,31.4049,31.371,31.3767,37700.0
2011-01-19 13:00:00,55.47,55.47,55.4,55.47,27300.0,31.3767,31.3767,31.3371,31.3767,27300.0
2011-01-19 13:10:00,55.47,55.53,55.47,55.53,16500.0,31.3767,31.4106,31.3767,31.4106,16500.0
2011-01-19 13:20:00,55.53,55.6,55.5,55.55,35500.0,31.4106,31.4502,31.3936,31.4219,35500.0
2011-01-19 13:30:00,55.56,55.59,55.55,55.57,18700.0,31.4276,31.4445,31.4219,31.4332,18700.0
2011-01-19 13:40:00,55.57,55.57,55.48,55.49,13900.0,31.4332,31.4332,31.3823,31.388,13900.0
2011-01-19 13:50:00,55.49,55.5,55.43,55.45,25100.0,31.388,31.3936,31.354,31.3653,25100.0
2011-01-19 14:00:00,55.44,55.47,55.39,55.39,59800.0,31.3597,31.3767,31.3314,31.3314,59800.0
2011-01-19 14:10:00,55.39,55.44,55.34,55.41,53400.0,31.3314,31.3597,31.3031,31.3427,53400.0
2011-01-19 14:20:00,55.4,55.44,55.33,55.35,63700.0,31.3371,31.3597,31.2975,31.3088,63700.0
2011-01-19 14:30:00,55.34,55.46,55.34,55.45,88700.0,31.3031,31.371,31.3031,31.3653,88700.0
2011-01-19 14:40:00,55.45,55.45,55.36,55.37,81900.0,31.3653,31.3653,31.3144,31.3201,81900.0
2011-01-19 14:50:00,55.37,55.38,55.3,55.35,59100.0,31.3201,31.3257,31.2805,31.3088,59100.0
2011-01-19 15:00:00,55.34,55.37,55.23,55.23,113600.0,31.3031,31.3201,31.2409,31.2409,113600.0
2011-01-19 15:10:00,55.25,55.29,55.2,55.25,61400.0,31.2522,31.2748,31.2239,31.2522,61400.0
2011-01-19 15:20:00,55.25,55.28,55.2,55.24,58100.0,31.2522,31.2692,31.2239,31.2466,58100.0
2011-01-19 15:30:00,55.22,55.24,55.15,55.22,87600.0,31.2352,31.2466,31.1956,31.2352,87600.0
2011-01-19 15:40:00,55.22,55.31,55.18,55.3,87500.0,31.2352,31.2862,31.2126,31.2805,87500.0
2011-01-19 15:50:00,55.29,55.39,55.29,55.39,158400.0,31.2748,31.3314,31.2748,31.3314,158400.0
2011-01-20 09:30:00,55.33,55.51,55.15,55.22,150500.0,31.2975,31.3993,31.1956,31.2352,150500.0
2011-01-20 09:40:00,55.2,55.37,55.16,55.33,58300.0,31.2239,31.3201,31.2013,31.2975,58300.0
2011-01-20 09:50:00,55.37,55.79,55.37,55.77,25300.0,31.3201,31.5577,31.3201,31.5464,25300.0
2011-01-20 10:00:00,55.73,55.84,55.69,55.73,19200.0,31.5237,31.5859,31.5011,31.5237,19200.0
2011-01-20 10:10:00,55.74,55.8,55.66,55.67,32900.0,31.5294,31.5633,31.4841,31.4898,32900.0
2011-01-20 10:20:00,55.67,55.82,55.65,55.8,30500.0,31.4898,31.5746,31.4785,31.5633,30500.0
2011-01-20 10:30:00,55.77,55.82,55.64,55.65,44000.0,31.5464,31.5746,31.4728,31.4785,44000.0
2011-01-20 10:40:00,55.64,55.67,55.55,55.59,29500.0,31.4728,31.4898,31.4219,31.4445,29500.0
2011-01-20 10:50:00,55.6,55.63,55.47,55.52,64700.0,31.4502,31.4672,31.3767,31.4049,64700.0
2011-01-20 11:00:00,55.52,55.57,55.46,55.56,15400.0,31.4049,31.4332,31.371,31.4276,15400.0
2011-01-20 11:10:00,55.56,55.58,55.53,55.57,15700.0,31.4276,31.4389,31.4106,31.4332,15700.0
2011-01-20 11:20:00,55.57,55.58,55.5,55.5,21300.0,31.4332,31.4389,31.3936,31.3936,21300.0
2011-01-20 11:30:00,55.5,55.5,55.4,55.42,51500.0,31.3936,31.3936,31.3371,31.3484,51500.0
2011-01-20 11:40:00,55.41,55.46,55.39,55.41,9000.0,31.3427,31.371,31.3314,31.3427,9000.0
2011-01-20 11:50:00,55.42,55.42,55.36,55.37,12400.0,31.3484,31.3484,31.3144,31.3201,12400.0
2011-01-20 12:00:00,55.37,55.51,55.37,55.49,23000.0,31.3201,31.3993,31.3201,31.388,23000.0
2011-01-20 12:10:00,55.49,55.5,55.43,55.45,12100.0,31.388,31.3936,31.354,31.3653,12100.0
2011-01-20 12:20:00,55.46,55.54,55.46,55.48,9100.0,31.371,31.4163,31.371,31.3823,9100.0
2011-01-20 12:30:00,55.49,55.51,55.4,55.42,15200.0,31.388,31.3993,31.3371,31.3484,15200.0
2011-01-20 12:40:00,55.42,55.44,55.41,55.43,7800.0,31.3484,31.3597,31.3427,31.354,7800.0
2011-01-20 12:50:00,55.43,55.44,55.35,55.37,30000.0,31.354,31.3597,31.3088,31.3201,30000.0
2011-01-20 13:00:00,55.39,55.4,55.31,55.35,15500.0,31.3314,31.3371,31.2862,31.3088,15500.0
2011-01-20 13:10:00,55.33,55.34,55.3,55.33,12000.0,31.2975,31.3031,31.2805,31.2975,12000.0
2011-01-20 13:20:00,55.33,55.33,55.25,55.31,92800.0,31.2975,31.2975,31.2522,31.2862,92800.0
2011-01-20 13:30:00,55.31,55.36,55.31,55.33,12400.0,31.2862,31.3144,31.2862,31.2975,12400.0
2011-01-20 13:40:00,55.33,55.34,55.26,55.33,15600.0,31.2975,31.3031,31.2579,31.2975,15600.0
2011-01-20 13:50:00,55.35,55.39,55.31,55.38,13300.0,31.3088,31.3314,31.2862,31.3257,13300.0
2011-01-20 14:00:00,55.37,55.4,55.36,55.36,43500.0,31.3201,31.3371,31.3144,31.3144,43500.0
2011-01-20 14:10:00,55.37,55.46,55.37,55.44,98500.0,31.3201,31.371,31.3201,31.3597,98500.0
2011-01-20 14:20:00,55.44,55.49,55.4,55.41,69900.0,31.3597,31.388,31.3371,31.3427,69900.0
2011-01-20 14:30:00,55.41,55.51,55.4,55.5,51900.0,31.3427,31.3993,31.3371,31.3936,51900.0
2011-01-20 14:40:00,55.5,55.56,55.49,55.51,88100.0,31.3936,31.4276,31.388,31.3993,88100.0
2011-01-20 14:50:00,55.5,55.63,55.48,55.6,385400.0,31.3936,31.4672,31.3823,31.4502,385400.0
2011-01-20 15:00:00,55.6,55.61,55.54,55.54,40200.0,31.4502,31.4558,31.4163,31.4163,40200.0
2011-01-20 15:10:00,55.53,55.56,55.44,55.45,37600.0,31.4106,31.4276,31.3597,31.3653,37600.0
2011-01-20 15:20:00,55.44,55.46,55.35,55.38,37400.0,31.3597,31.371,31.3088,31.3257,37400.0
2011-01-20 15:30:00,55.39,55.41,55.32,55.38,75400.0,31.3314,31.3427,31.2918,31.3257,75400.0
2011-01-20 15:40:00,55.38,55.46,55.36,55.37,84700.0,31.3257,31.371,31.3144,31.3201,84700.0
2011-01-20 15:50:00,55.37,55.4,55.32,55.37,37900.0,31.3201,31.3371,31.2918,31.3201,37900.0
2011-01-21 09:30:00,55.6,55.67,55.33,55.34,82000.0,31.4502,31.4898,31.2975,31.3031,82000.0
2011-01-21 09:40:00,55.33,55.41,55.33,55.34,50800.0,31.2975,31.3427,31.2975,31.3031,50800.0
2011-01-21 09:50:00,55.33,55.49,55.33,55.47,59000.0,31.2975,31.388,31.2975,31.3767,59000.0
2011-01-21 10:00:00,55.46,55.52,55.38,55.39,54100.0,31.371,31.4049,31.3257,31.3314,54100.0
2011-01-21 10:10:00,55.38,55.41,55.36,55.38,26300.0,31.3257,31.3427,31.3144,31.3257,26300.0
2011-01-21 10:20:00,55.4,55.44,55.36,55.41,23300.0,31.3371,31.3597,31.3144,31.3427,23300.0
2011-01-21 10:30:00,55.41,55.47,55.39,55.42,34600.0,31.3427,31.3767,31.3314,31.3484,34600.0
2011-01-21 10:40:00,55.43,55.48,55.38,55.38,14900.0,31.354,31.3823,31.3257,31.3257,14900.0
2011-01-21 10:50:00,55.37,55.47,55.36,55.42,29800.0,31.3201,31.3767,31.3144,31.3484,29800.0
2011-01-21 11:00:00,55.42,55.48,55.4,55.4,19100.0,31.3484,31.3823,31.3371,31.3371,19100.0
2011-01-21 11:10:00,55.4,55.42,55.32,55.33,13400.0,31.3371,31.3484,31.2918,31.2975,13400.0
2011-01-21 11:20:00,55.33,55.48,55.32,55.47,22400.0,31.2975,31.3823,31.2918,31.3767,22400.0
2011-01-21 11:30:00,55.48,55.5,55.43,55.45,11100.0,31.3823,31.3936,31.354,31.3653,11100.0
2011-01-21 11:40:00,55.45,55.46,55.37,55.39,13400.0,31.3653,31.371,31.3201,31.3314,13400.0
2011-01-21 11:50:00,55.39,55.4,55.31,55.39,13300.0,31.3314,31.3371,31.2862,31.3314,13300.0
2011-01-21 12:00:00,55.39,55.47,55.38,55.47,13300.0,31.3314,31.3767,31.3257,31.3767,13300.0
2011-01-21 12:10:00,55.47,55.5,55.46,55.49,19700.0,31.3767,31.3936,31.371,31.388,19700.0
2011-01-21 12:20:00,55.49,55.51,55.44,55.48,11200.0,31.388,31.3993,31.3597,31.3823,11200.0
2011-01-21 12:30:00,55.47,55.53,55.46,55.5,27200.0,31.3767,31.4106,31.371,31.3936,27200.0
2011-01-21 12:40:00,55.5,55.5,55.4,55.45,8300.0,31.3936,31.3936,31.3371,31.3653,8300.0
2011-01-21 12:50:00,55.46,55.51,55.41,55.51,21400.0,31.371,31.3993,31.3427,31.3993,21400.0
2011-01-21 13:00:00,55.49,55.49,55.42,55.44,17100.0,31.388,31.388,31.3484,31.3597,17100.0
2011-01-21 13:10:00,55.42,55.5,55.41,55.5,20700.0,31.3484,31.3936,31.3427,31.3936,20700.0
2011-01-21 13:20:00,55.51,55.51,55.44,55.44,7700.0,31.3993,31.3993,31.3597,31.3597,7700.0
2011-01-21 13:30:00,55.44,55.48,55.42,55.43,20400.0,31.3597,31.3823,31.3484,31.354,20400.0
2011-01-21 13:40:00,55.43,55.45,55.39,55.4,7500.0,31.354,31.3653,31.3314,31.3371,7500.0
2011-01-21 13:50:00,55.4,55.45,55.37,55.44,18600.0,31.3371,31.3653,31.3201,31.3597,18600.0
2011-01-21 14:00:00,55.44,55.47,55.4,55.46,26300.0,31.3597,31.3767,31.3371,31.371,26300.0
2011-01-21 14:10:00,55.45,55.46,55.36,55.42,12400.0,31.3653,31.371,31.3144,31.3484,12400.0
2011-01-21 14:20:00,55.42,55.43,55.38,55.39,8200.0,31.3484,31.354,31.3257,31.3314,8200.0
2011-01-21 14:30:00,55.37,55.46,55.37,55.43,38200.0,31.3201,31.371,31.3201,31.354,38200.0
2011-01-21 14:40:00,55.42,55.45,55.39,55.42,43100.0,31.3484,31.3653,31.3314,31.3484,43100.0
2011-01-21 14:50:00,55.41,55.44,55.37,55.39,42300.0,31.3427,31.3597,31.3201,31.3314,42300.0
2011-01-21 15:00:00,55.39,55.41,55.36,55.39,51200.0,31.3314,31.3427,31.3144,31.3314,51200.0
2011-01-21 15:10:00,55.39,55.4,55.35,55.36,46200.0,31.3314,31.3371,31.3088,31.3144,46200.0
2011-01-21 15:20:00,55.36,55.41,55.33,55.36,45800.0,31.3144,31.3427,31.2975,31.3144,45800.0
2011-01-21 15:30:00,55.36,55.39,55.34,55.38,62400.0,31.3144,31.3314,31.3031,31.3257,62400.0
2011-01-21 15:40:00,55.39,55.44,55.35,55.41,76800.0,31.3314,31.3597,31.3088,31.3427,76800.0
2011-01-21 15:50:00,55.41,55.5,55.4,55.47,53600.0,31.3427,31.3936,31.3371,31.3767,53600.0
2011-01-24 09:30:00,55.55,55.75,55.53,55.66,81100.0,31.4219,31.535,31.4106,31.4841,81100.0
2011-01-24 09:40:00,55.67,55.73,55.59,55.71,45200.0,31.4898,31.5237,31.4445,31.5124,45200.0
2011-01-24 09:50:00,55.7,55.73,55.52,55.52,32200.0,31.5068,31.5237,31.4049,31.4049,32200.0
2011-01-24 10:00:00,55.53,55.58,55.49,55.57,26900.0,31.4106,31.4389,31.388,31.4332,26900.0
2011-01-24 10:10:00,55.58,55.59,55.42,55.49,22900.0,31.4389,31.4445,31.3484,31.388,22900.0
2011-01-24 10:20:00,55.45,55.49,55.41,55.43,15200.0,31.3653,31.388,31.3427,31.354,15200.0
2011-01-24 10:30:00,55.43,55.45,55.36,55.43,43300.0,31.354,31.3653,31.3144,31.354,43300.0
2011-01-24 10:40:00,55.42,55.51,55.41,55.5,8700.0,31.3484,31.3993,31.3427,31.3936,8700.0
2011-01-24 10:50:00,55.5,55.58,55.49,55.56,10100.0,31.3936,31.4389,31.388,31.4276,10100.0
2011-01-24 11:00:00,55.54,55.66,55.54,55.63,29400.0,31.4163,31.4841,31.4163,31.4672,29400.0
2011-01-24 11:10:00,55.62,55.67,55.6,55.66,13800.0,31.4615,31.4898,31.4502,31.4841,13800.0
2011-01-24 11:20:00,55.66,55.67,55.62,55.66,19700.0,31.4841,31.4898,31.4615,31.4841,19700.0
2011-01-24 11:30:00,55.65,55.68,55.6,55.61,43400.0,31.4785,31.4954,31.4502,31.4558,43400.0
2011-01-24 11:40:00,55.61,55.65,55.6,55.64,16400.0,31.4558,31.4785,31.4502,31.4728,16400.0
2011-01-24 11:50:00,55.65,55.67,55.63,55.65,76900.0,31.4785,31.4898,31.4672,31.4785,76900.0
2011-01-24 12:00:00,55.65,55.71,55.65,55.7,8000.0,31.4785,31.5124,31.4785,31.5068,8000.0
2011-01-24 12:10:00,55.71,55.73,55.65,55.65,8700.0,31.5124,31.5237,31.4785,31.4785,8700.0
2011-01-24 12:20:00,55.65,55.66,55.61,55.63,7500.0,31.4785,31.4841,31.4558,31.4672,7500.0
2011-01-24 12:30:00,55.62,55.65,55.62,55.65,11700.0,31.4615,31.4785,31.4615,31.4785,11700.0
2011-01-24 12:40:00,55.66,55.69,55.65,55.67,12400.0,31.4841,31.5011,31.4785,31.4898,12400.0
2011-01-24 12:50:00,55.67,55.67,55.63,55.64,11900.0,31.4898,31.4898,31.4672,31.4728,11900.0
2011-01-24 13:00:00,55.65,55.72,55.64,55.7,25700.0,31.4785,31.5181,31.4728,31.5068,25700.0
2011-01-24 13:10:00,55.71,55.75,55.69,55.72,13000.0,31.5124,31.535,31.5011,31.5181,13000.0
2011-01-24 13:20:00,55.75,55.83,55.74,55.8,12200.0,31.535,31.5803,31.5294,31.5633,12200.0
2011-01-24 13:30:00,55.8,55.86,55.8,55.86,17100.0,31.5633,31.5973,31.5633,31.5973,17100.0
2011-01-24 13:40:00,55.84,55.9,55.81,55.89,18900.0,31.5859,31.6199,31.569,31.6142,18900.0
2011-01-24 13:50:00,55.87,55.93,55.86,55.9,14300.0,31.6029,31.6369,31.5973,31.6199,14300.0
2011-01-24 14:00:00,55.91,55.94,55.89,55.93,10800.0,31.6255,31.6425,31.6142,31.6369,10800.0
2011-01-24 14:10:00,55.94,56.02,55.93,55.94,15200.0,31.6425,31.6878,31.6369,31.6425,15200.0
2011-01-24 14:20:00,55.93,55.94,55.88,55.89,11800.0,31.6369,31.6425,31.6086,31.6142,11800.0
2011-01-24 14:30:00,55.89,55.9,55.83,55.83,27500.0,31.6142,31.6199,31.5803,31.5803,27500.0
2011-01-24 14:40:00,55.84,55.84,55.79,55.82,36400.0,31.5859,31.5859,31.5577,31.5746,36400.0
2011-01-24 14:50:00,55.81,55.84,55.74,55.75,38600.0,31.569,31.5859,31.5294,31.535,38600.0
2011-01-24 15:00:00,55.75,55.78,55.73,55.76,49000.0,31.535,31.552,31.5237,31.5407,49000.0
2011-01-24 15:10:00,55.76,55.78,55.73,55.73,41900.0,31.5407,31.552,31.5237,31.5237,41900.0
2011-01-24 15:20:00,55.74,55.74,55.68,55.68,35300.0,31.5294,31.5294,31.4954,31.4954,35300.0
2011-01-24 15:30:00,55.69,55.75,55.68,55.74,37100.0,31.5011,31.535,31.4954,31.5294,37100.0
2011-01-24 15:40:00,55.74,55.74,55.67,55.69,65300.0,31.5294,31.5294,31.4898,31.5011,65300.0
2011-01-24 15:50:00,55.68,55.78,55.65,55.74,93400.0,31.4954,31.552,31.4785,31.5294,93400.0
2011-01-25 09:30:00,55.61,55.68,55.45,55.52,75400.0,31.4558,31.4954,31.3653,31.4049,75400.0
2011-01-25 09:40:00,55.51,55.59,55.42,55.59,30800.0,31.3993,31.4445,31.3484,31.4445,30800.0
2011-01-25 09:50:00,55.58,55.67,55.57,55.67,18000.0,31.4389,31.4898,31.4332,31.4898,18000.0
2011-01-25 10:00:00,55.68,55.75,55.59,55.66,71600.0,31.4954,31.535,31.4445,31.4841,71600.0
2011-01-25 10:10:00,55.66,55.7,55.56,55.57,33700.0,31.4841,31.5068,31.4276,31.4332,33700.0
2011-01-25 10:20:00,55.57,55.62,55.51,55.61,12000.0,31.4332,31.4615,31.3993,31.4558,12000.0
2011-01-25 10:30:00,55.61,55.67,55.6,55.6,18800.0,31.4558,31.4898,31.4502,31.4502,18800.0
2011-01-25 10:40:00,55.6,55.7,55.6,55.66,29000.0,31.4502,31.5068,31.4502,31.4841,29000.0
2011-01-25 10:50:00,55.66,55.75,55.66,55.72,24000.0,31.4841,31.535,31.4841,31.5181,24000.0
2011-01-25 11:00:00,55.72,55.78,55.71,55.73,21200.0,31.5181,31.552,31.5124,31.5237,21200.0
2011-01-25 11:10:00,55.73,55.75,55.64,55.65,29000.0,31.5237,31.535,31.4728,31.4785,29000.0
2011-01-25 11:20:00,55.66,55.69,55.61,55.64,25300.0,31.4841,31.5011,31.4558,31.4728,25300.0
2011-01-25 11:30:00,55.64,55.71,55.6,55.71,40800.0,31.4728,31.5124,31.4502,31.5124,40800.0
2011-01-25 11:40:00,55.71,55.84,55.7,55.79,24500.0,31.5124,31.5859,31.5068,31.5577,24500.0
2011-01-25 11:50:00,55.79,55.9,55.78,55.9,12600.0,31.5577,31.6199,31.552,31.6199,12600.0
2011-01-25 12:00:00,55.92,55.98,55.92,55.98,9600.0,31.6312,31.6651,31.6312,31.6651,9600.0
2011-01-25 12:10:00,55.98,56.1,55.97,56.1,26400.0,31.6651,31.733,31.6595,31.733,26400.0
2011-01-25 12:20:00,56.1,56.15,56.08,56.11,28500.0,31.733,31.7613,31.7217,31.7387,28500.0
2011-01-25 12:30:00,56.11,56.17,56.1,56.13,23700.0,31.7387,31.7726,31.733,31.75,23700.0
2011-01-25 12:40:00,56.14,56.19,56.14,56.18,23900.0,31.7556,31.7839,31.7556,31.7783,23900.0
2011-01-25 12:50:00,56.18,56.19,56.12,56.12,16200.0,31.7783,31.7839,31.7443,31.7443,16200.0
2011-01-25 13:00:00,56.12,56.14,56.11,56.13,18300.0,31.7443,31.7556,31.7387,31.75,18300.0
2011-01-25 13:10:00,56.14,56.16,56.12,56.12,17800.0,31.7556,31.767,31.7443,31.7443,17800.0
2011-01-25 13:20:00,56.13,56.16,56.12,56.15,30900.0,31.75,31.767,31.7443,31.7613,30900.0
2011-01-25 13:30:00,56.15,56.2,56.12,56.19,25800.0,31.7613,31.7896,31.7443,31.7839,25800.0
2011-01-25 13:40:00,56.19,56.3,56.19,56.3,21300.0,31.7839,31.8461,31.7839,31.8461,21300.0
2011-01-25 13:50:00,56.3,56.32,56.28,56.3,17500.0,31.8461,31.8575,31.8348,31.8461,17500.0
2011-01-25 14:00:00,56.29,56.3,56.19,56.22,15800.0,31.8405,31.8461,31.7839,31.8009,15800.0
2011-01-25 14:10:00,56.21,56.23,55.98,56.0,28800.0,31.7952,31.8066,31.6651,31.6765,28800.0
2011-01-25 14:20:00,56.01,56.05,55.92,55.95,26400.0,31.6821,31.7047,31.6312,31.6482,26400.0
2011-01-25 14:30:00,55.94,56.06,55.94,56.06,33900.0,31.6425,31.7104,31.6425,31.7104,33900.0
2011-01-25 14:40:00,56.06,56.08,55.98,55.98,33500.0,31.7104,31.7217,31.6651,31.6651,33500.0
2011-01-25 14:50:00,55.97,56.1,55.97,56.1,31400.0,31.6595,31.733,31.6595,31.733,31400.0
2011-01-25 15:00:00,56.1,56.21,56.06,56.19,35900.0,31.733,31.7952,31.7104,31.7839,35900.0
2011-01-25 15:10:00,56.18,56.3,56.16,56.26,23600.0,31.7783,31.8461,31.767,31.8235,23600.0
2011-01-25 15:20:00,56.27,56.33,56.27,56.29,35100.0,31.8292,31.8631,31.8292,31.8405,35100.0
2011-01-25 15:30:00,56.3,56.3,56.18,56.21,27500.0,31.8461,31.8461,31.7783,31.7952,27500.0
2011-01-25 15:40:00,56.21,56.37,56.19,56.32,47400.0,31.7952,31.8857,31.7839,31.8575,47400.0
2011-01-25 15:50:00,56.32,56.41,56.3,56.37,148800.0,31.8575,31.9084,31.8461,31.8857,148800.0
2011-01-26 09:30:00,56.56,56.58,56.36,56.36,251600.0,31.9932,32.0045,31.8801,31.8801,251600.0
2011-01-26 09:40:00,56.36,56.36,56.16,56.2,52800.0,31.8801,31.8801,31.767,31.7896,52800.0
2011-01-26 09:50:00,56.2,56.29,56.2,56.26,37900.0,31.7896,31.8405,31.7896,31.8235,37900.0
2011-01-26 10:00:00,56.24,56.43,56.23,56.42,56800.0,31.8122,31.9197,31.8066,31.914,56800.0
2011-01-26 10:10:00,56.42,56.59,56.37,56.55,67300.0,31.914,32.0102,31.8857,31.9876,67300.0
2011-01-26 10:20:00,56.55,56.67,56.5,56.65,56400.0,31.9876,32.0554,31.9593,32.0441,56400.0
2011-01-26 10:30:00,56.65,56.65,56.53,56.54,89400.0,32.0441,32.0441,31.9762,31.9819,89400.0
2011-01-26 10:40:00,56.55,56.76,56.46,56.67,234000.0,31.9876,32.1063,31.9367,32.0554,234000.0
2011-01-26 10:50:00,56.68,56.68,56.57,56.59,53600.0,32.0611,32.0611,31.9989,32.0102,53600.0
2011-01-26 11:00:00,56.59,56.67,56.56,56.62,47200.0,32.0102,32.0554,31.9932,32.0272,47200.0
2011-01-26 11:10:00,56.62,56.67,56.58,56.63,37400.0,32.0272,32.0554,32.0045,32.0328,37400.0
2011-01-26 11:20:00,56.63,56.63,56.49,56.49,46600.0,32.0328,32.0328,31.9536,31.9536,46600.0
2011-01-26 11:30:00,56.5,56.56,56.46,56.49,57400.0,31.9593,31.9932,31.9367,31.9536,57400.0
2011-01-26 11:40:00,56.49,56.57,56.49,56.56,88400.0,31.9536,31.9989,31.9536,31.9932,88400.0
2011-01-26 11:50:00,56.57,56.57,56.49,56.52,37900.0,31.9989,31.9989,31.9536,31.9706,37900.0
2011-01-26 12:00:00,56.52,56.57,56.46,56.55,31900.0,31.9706,31.9989,31.9367,31.9876,31900.0
2011-01-26 12:10:00,56.55,56.55,56.43,56.43,16900.0,31.9876,31.9876,31.9197,31.9197,16900.0
2011-01-26 12:20:00,56.43,56.44,56.4,56.41,9800.0,31.9197,31.9253,31.9027,31.9084,9800.0
2011-01-26 12:30:00,56.42,56.5,56.42,56.49,11000.0,31.914,31.9593,31.914,31.9536,11000.0
2011-01-26 12:40:00,56.49,56.53,56.47,56.47,21600.0,31.9536,31.9762,31.9423,31.9423,21600.0
2011-01-26 12:50:00,56.48,56.54,56.48,56.54,7200.0,31.948,31.9819,31.948,31.9819,7200.0
2011-01-26 13:00:00,56.53,56.55,56.47,56.49,19900.0,31.9762,31.9876,31.9423,31.9536,19900.0
2011-01-26 13:10:00,56.5,56.5,56.45,56.46,10900.0,31.9593,31.9593,31.931,31.9367,10900.0
2011-01-26 13:20:00,56.46,56.47,56.41,56.41,17400.0,31.9367,31.9423,31.9084,31.9084,17400.0
2011-01-26 13:30:00,56.41,56.42,56.35,56.39,18400.0,31.9084,31.914,31.8744,31.8971,18400.0
2011-01-26 13:40:00,56.38,56.42,56.36,56.39,23600.0,31.8914,31.914,31.8801,31.8971,23600.0
2011-01-26 13:50:00,56.39,56.41,56.36,56.38,53300.0,31.8971,31.9084,31.8801,31.8914,53300.0
2011-01-26 14:00:00,56.38,56.41,56.35,56.38,39500.0,31.8914,31.9084,31.8744,31.8914,39500.0
2011-01-26 14:10:00,56.37,56.51,56.37,56.5,44000.0,31.8857,31.9649,31.8857,31.9593,44000.0
2011-01-26 14:20:00,56.5,56.5,56.35,56.4,43200.0,31.9593,31.9593,31.8744,31.9027,43200.0
2011-01-26 14:30:00,56.39,56.46,56.36,56.45,63000.0,31.8971,31.9367,31.8801,31.931,63000.0
2011-01-26 14:40:00,56.46,56.56,56.44,56.49,41400.0,31.9367,31.9932,31.9253,31.9536,41400.0
2011-01-26 14:50:00,56.48,56.53,56.44,56.53,54800.0,31.948,31.9762,31.9253,31.9762,54800.0
2011-01-26 15:00:00,56.52,56.54,56.45,56.53,37500.0,31.9706,31.9819,31.931,31.9762,37500.0
2011-01-26 15:10:00,56.52,56.58,56.48,56.48,72400.0,31.9706,32.0045,31.948,31.948,72400.0
2011-01-26 15:20:00,56.48,56.54,56.47,56.53,36400.0,31.948,31.9819,31.9423,31.9762,36400.0
2011-01-26 15:30:00,56.53,56.53,56.42,56.43,61200.0,31.9762,31.9762,31.914,31.9197,61200.0
2011-01-26 15:40:00,56.43,56.58,56.43,56.58,98100.0,31.9197,32.0045,31.9197,32.0045,98100.0
2011-01-26 15:50:00,56.57,56.58,56.49,56.49,118200.0,31.9989,32.0045,31.9536,31.9536,118200.0
2011-01-27 09:30:00,56.97,57.14,56.75,57.12,154900.0,32.2251,32.3213,32.1007,32.31,154900.0
2011-01-27 09:40:00,57.11,57.33,57.1,57.25,85800.0,32.3043,32.4288,32.2987,32.3835,85800.0
2011-01-27 09:50:00,57.25,57.36,57.23,57.34,54700.0,32.3835,32.4457,32.3722,32.4344,54700.0
2011-01-27 10:00:00,57.36,57.45,57.35,57.4,45200.0,32.4457,32.4966,32.4401,32.4684,45200.0
2011-01-27 10:10:00,57.41,57.44,57.34,57.38,39900.0,32.474,32.491,32.4344,32.457,39900.0
2011-01-27 10:20:00,57.39,57.39,57.24,57.31,50200.0,32.4627,32.4627,32.3779,32.4175,50200.0
2011-01-27 10:30:00,57.3,57.4,57.3,57.33,39600.0,32.4118,32.4684,32.4118,32.4288,39600.0
2011-01-27 10:40:00,57.32,57.33,57.15,57.25,95400.0,32.4231,32.4288,32.3269,32.3835,95400.0
2011-01-27 10:50:00,57.25,57.26,57.14,57.17,56100.0,32.3835,32.3892,32.3213,32.3383,56100.0
2011-01-27 11:00:00,57.16,57.18,57.03,57.06,31900.0,32.3326,32.3439,32.2591,32.276,31900.0
2011-01-27 11:10:00,57.06,57.11,56.98,57.02,42500.0,32.276,32.3043,32.2308,32.2534,42500.0
2011-01-27 11:20:00,57.03,57.04,56.91,56.91,52400.0,32.2591,32.2647,32.1912,32.1912,52400.0
2011-01-27 11:30:00,56.91,57.05,56.89,57.05,37600.0,32.1912,32.2704,32.1799,32.2704,37600.0
2011-01-27 11:40:00,57.05,57.11,57.04,57.11,13800.0,32.2704,32.3043,32.2647,32.3043,13800.0
2011-01-27 11:50:00,57.11,57.25,57.11,57.22,24500.0,32.3043,32.3835,32.3043,32.3665,24500.0
2011-01-27 12:00:00,57.22,57.25,57.2,57.25,42400.0,32.3665,32.3835,32.3552,32.3835,42400.0
2011-01-27 12:10:00,57.25,57.32,57.25,57.3,34300.0,32.3835,32.4231,32.3835,32.4118,34300.0
2011-01-27 12:20:00,57.3,57.3,57.24,57.27,61200.0,32.4118,32.4118,32.3779,32.3948,61200.0
2011-01-27 12:30:00,57.27,57.29,57.24,57.29,19800.0,32.3948,32.4061,32.3779,32.4061,19800.0
2011-01-27 12:40:00,57.29,57.35,57.28,57.28,27500.0,32.4061,32.4401,32.4005,32.4005,27500.0
2011-01-27 12:50:00,57.28,57.32,57.26,57.28,27200.0,32.4005,32.4231,32.3892,32.4005,27200.0
2011-01-27 13:00:00,57.29,57.29,57.23,57.26,32900.0,32.4061,32.4061,32.3722,32.3892,32900.0
2011-01-27 13:10:00,57.26,57.35,57.26,57.34,31600.0,32.3892,32.4401,32.3892,32.4344,31600.0
2011-01-27 13:20:00,57.33,57.33,57.29,57.31,32200.0,32.4288,32.4288,32.4061,32.4175,32200.0
2011-01-27 13:30:00,57.32,57.32,57.24,57.24,38200.0,32.4231,32.4231,32.3779,32.3779,38200.0
2011-01-27 13:40:00,57.25,57.29,57.23,57.28,27000.0,32.3835,32.4061,32.3722,32.4005,27000.0
2011-01-27 13:50:00,57.29,57.35,57.29,57.35,23000.0,32.4061,32.4401,32.4061,32.4401,23000.0
2011-01-27 14:00:00,57.35,57.35,57.32,57.33,38400.0,32.4401,32.4401,32.4231,32.4288,38400.0
2011-01-27 14:10:00,57.33,57.34,57.3,57.34,29000.0,32.4288,32.4344,32.4118,32.4344,29000.0
2011-01-27 14:20:00,57.33,57.35,57.27,57.27,36400.0,32.4288,32.4401,32.3948,32.3948,36400.0
2011-01-27 14:30:00,57.28,57.35,57.27,57.32,23500.0,32.4005,32.4401,32.3948,32.4231,23500.0
2011-01-27 14:40:00,57.33,57.38,57.32,57.35,48800.0,32.4288,32.457,32.4231,32.4401,48800.0
2011-01-27 14:50:00,57.35,57.4,57.34,57.4,54000.0,32.4401,32.4684,32.4344,32.4684,54000.0
2011-01-27 15:00:00,57.4,57.4,57.32,57.33,61500.0,32.4684,32.4684,32.4231,32.4288,61500.0
2011-01-27 15:10:00,57.34,57.41,57.34,57.36,49000.0,32.4344,32.474,32.4344,32.4457,49000.0
2011-01-27 15:20:00,57.36,57.4,57.35,57.39,18600.0,32.4457,32.4684,32.4401,32.4627,18600.0
2011-01-27 15:30:00,57.38,57.44,57.34,57.44,31200.0,32.457,32.491,32.4344,32.491,31200.0
2011-01-27 15:40:00,57.43,57.5,57.41,57.47,59200.0,32.4853,32.5249,32.474,32.508,59200.0
2011-01-27 15:50:00,57.47,57.47,57.37,57.38,172400.0,32.508,32.508,32.4514,32.457,172400.0
2011-01-28 09:30:00,57.44,57.5,57.32,57.4,100000.0,32.491,32.5249,32.4231,32.4684,100000.0
2011-01-28 09:40:00,57.4,57.55,57.31,57.52,35800.0,32.4684,32.5532,32.4175,32.5362,35800.0
2011-01-28 09:50:00,57.53,57.6,57.47,57.48,33600.0,32.5419,32.5815,32.508,32.5136,33600.0
2011-01-28 10:00:00,57.47,57.48,57.29,57.34,22900.0,32.508,32.5136,32.4061,32.4344,22900.0
2011-01-28 10:10:00,57.32,57.42,57.32,57.35,21400.0,32.4231,32.4797,32.4231,32.4401,21400.0
2011-01-28 10:20:00,57.34,57.34,57.02,57.05,28500.0,32.4344,32.4344,32.2534,32.2704,28500.0
2011-01-28 10:30:00,57.01,57.03,56.91,57.0,30200.0,32.2478,32.2591,32.1912,32.2421,30200.0
2011-01-28 10:40:00,57.01,57.04,56.95,57.02,23400.0,32.2478,32.2647,32.2138,32.2534,23400.0
2011-01-28 10:50:00,57.03,57.03,56.96,56.96,19600.0,32.2591,32.2591,32.2195,32.2195,19600.0
2011-01-28 11:00:00,56.95,56.97,56.8,56.81,50200.0,32.2138,32.2251,32.129,32.1346,50200.0
2011-01-28 11:10:00,56.83,56.87,56.77,56.87,31000.0,32.1459,32.1686,32.112,32.1686,31000.0
2011-01-28 11:20:00,56.88,56.93,56.74,56.74,22800.0,32.1742,32.2025,32.095,32.095,22800.0
2011-01-28 11:30:00,56.73,56.76,56.53,56.63,43400.0,32.0894,32.1063,31.9762,32.0328,43400.0
2011-01-28 11:40:00,56.64,56.65,56.56,56.56,22700.0,32.0385,32.0441,31.9932,31.9932,22700.0
2011-01-28 11:50:00,56.55,56.57,56.43,56.49,43700.0,31.9876,31.9989,31.9197,31.9536,43700.0
2011-01-28 12:00:00,56.47,56.5,56.38,56.5,62000.0,31.9423,31.9593,31.8914,31.9593,62000.0
2011-01-28 12:10:00,56.5,56.66,56.5,56.66,22800.0,31.9593,32.0498,31.9593,32.0498,22800.0
2011-01-28 12:20:00,56.64,56.66,56.52,56.53,16300.0,32.0385,32.0498,31.9706,31.9762,16300.0
2011-01-28 12:30:00,56.5,56.58,56.49,56.58,19300.0,31.9593,32.0045,31.9536,32.0045,19300.0
2011-01-28 12:40:00,56.59,56.73,56.59,56.7,33800.0,32.0102,32.0894,32.0102,32.0724,33800.0
2011-01-28 12:50:00,56.7,56.73,56.63,56.7,25000.0,32.0724,32.0894,32.0328,32.0724,25000.0
2011-01-28 13:00:00,56.7,56.7,56.5,56.5,16700.0,32.0724,32.0724,31.9593,31.9593,16700.0
2011-01-28 13:10:00,56.51,56.69,56.51,56.66,22200.0,31.9649,32.0668,31.9649,32.0498,22200.0
2011-01-28 13:20:00,56.66,56.67,56.51,56.57,23900.0,32.0498,32.0554,31.9649,31.9989,23900.0
2011-01-28 13:30:00,56.57,56.61,56.45,56.46,16700.0,31.9989,32.0215,31.931,31.9367,16700.0
2011-01-28 13:40:00,56.45,56.56,56.45,56.48,51700.0,31.931,31.9932,31.931,31.948,51700.0
2011-01-28 13:50:00,56.49,56.58,56.45,56.55,11600.0,31.9536,32.0045,31.931,31.9876,11600.0
2011-01-28 14:00:00,56.55,56.59,56.42,56.44,15800.0,31.9876,32.0102,31.914,31.9253,15800.0
2011-01-28 14:10:00,56.44,56.48,56.4,56.45,17300.0,31.9253,31.948,31.9027,31.931,17300.0
2011-01-28 14:20:00,56.45,56.45,56.37,56.38,28500.0,31.931,31.931,31.8857,31.8914,28500.0
2011-01-28 14:30:00,56.39,56.47,56.38,56.39,18500.0,31.8971,31.9423,31.8914,31.8971,18500.0
2011-01-28 14:40:00,56.42,56.56,56.42,56.55,23700.0,31.914,31.9932,31.914,31.9876,23700.0
2011-01-28 14:50:00,56.56,56.6,56.43,56.52,58900.0,31.9932,32.0158,31.9197,31.9706,58900.0
2011-01-28 15:00:00,56.52,56.57,56.45,56.46,34800.0,31.9706,31.9989,31.931,31.9367,34800.0
2011-01-28 15:10:00,56.46,56.49,56.39,56.44,64100.0,31.9367,31.9536,31.8971,31.9253,64100.0
2011-01-28 15:20:00,56.45,56.45,56.32,56.33,41100.0,31.931,31.931,31.8575,31.8631,41100.0
2011-01-28 15:30:00,56.33,56.36,56.27,56.34,42700.0,31.8631,31.8801,31.8292,31.8688,42700.0
2011-01-28 15:40:00,56.34,56.42,56.27,56.39,98800.0,31.8688,31.914,31.8292,31.8971,98800.0
2011-01-28 15:50:00,56.4,56.43,56.35,56.39,65700.0,31.9027,31.9197,31.8744,31.8971,65700.0
2011-01-31 09:30:00,56.69,56.82,56.59,56.79,98000.0,32.0668,32.1403,32.0102,32.1233,98000.0
2011-01-31 09:40:00,56.78,56.96,56.74,56.85,47600.0,32.1177,32.2195,32.095,32.1573,47600.0
2011-01-31 09:50:00,56.83,56.93,56.83,56.87,300100.0,32.1459,32.2025,32.1459,32.1686,300100.0
2011-01-31 10:00:00,56.86,56.94,56.8,56.9,90200.0,32.1629,32.2082,32.129,32.1855,90200.0
2011-01-31 10:10:00,56.91,56.94,56.74,56.8,25100.0,32.1912,32.2082,32.095,32.129,25100.0
2011-01-31 10:20:00,56.8,56.96,56.79,56.94,48400.0,32.129,32.2195,32.1233,32.2082,48400.0
2011-01-31 10:30:00,56.95,57.07,56.95,57.07,21000.0,32.2138,32.2817,32.2138,32.2817,21000.0
2011-01-31 10:40:00,57.08,57.15,57.03,57.04,23000.0,32.2874,32.3269,32.2591,32.2647,23000.0
2011-01-31 10:50:00,57.04,57.06,57.02,57.06,25900.0,32.2647,32.276,32.2534,32.276,25900.0
2011-01-31 11:00:00,57.06,57.07,57.02,57.06,30900.0,32.276,32.2817,32.2534,32.276,30900.0
2011-01-31 11:10:00,57.06,57.1,57.03,57.05,43800.0,32.276,32.2987,32.2591,32.2704,43800.0
2011-01-31 11:20:00,57.05,57.13,57.04,57.08,22100.0,32.2704,32.3156,32.2647,32.2874,22100.0
2011-01-31 11:30:00,57.08,57.09,57.04,57.08,9800.0,32.2874,32.293,32.2647,32.2874,9800.0
2011-01-31 11:40:00,57.09,57.09,57.02,57.04,18300.0,32.293,32.293,32.2534,32.2647,18300.0
2011-01-31 11:50:00,57.04,57.06,57.0,57.05,18300.0,32.2647,32.276,32.2421,32.2704,18300.0
2011-01-31 12:00:00,57.05,57.09,57.04,57.07,16500.0,32.2704,32.293,32.2647,32.2817,16500.0
2011-01-31 12:10:00,57.06,57.13,57.06,57.1,17500.0,32.276,32.3156,32.276,32.2987,17500.0
2011-01-31 12:20:00,57.1,57.18,57.08,57.17,21000.0,32.2987,32.3439,32.2874,32.3383,21000.0
2011-01-31 12:30:00,57.17,57.19,57.14,57.15,11400.0,32.3383,32.3496,32.3213,32.3269,11400.0
2011-01-31 12:40:00,57.15,57.15,57.05,57.11,27300.0,32.3269,32.3269,32.2704,32.3043,27300.0
2011-01-31 12:50:00,57.12,57.2,57.12,57.16,17200.0,32.31,32.3552,32.31,32.3326,17200.0
2011-01-31 13:00:00,57.17,57.24,57.17,57.22,52400.0,32.3383,32.3779,32.3383,32.3665,52400.0
2011-01-31 13:10:00,57.23,57.24,57.19,57.22,15000.0,32.3722,32.3779,32.3496,32.3665,15000.0
2011-01-31 13:20:00,57.21,57.26,57.19,57.25,16600.0,32.3609,32.3892,32.3496,32.3835,16600.0
2011-01-31 13:30:00,57.25,57.27,57.19,57.19,11100.0,32.3835,32.3948,32.3496,32.3496,11100.0
2011-01-31 13:40:00,57.18,57.25,57.15,57.25,31100.0,32.3439,32.3835,32.3269,32.3835,31100.0
2011-01-31 13:50:00,57.26,57.35,57.23,57.24,18700.0,32.3892,32.4401,32.3722,32.3779,18700.0
2011-01-31 14:00:00,57.25,57.31,57.2,57.25,30300.0,32.3835,32.4175,32.3552,32.3835,30300.0
2011-01-31 14:10:00,57.24,57.26,57.16,57.17,24000.0,32.3779,32.3892,32.3326,32.3383,24000.0
2011-01-31 14:20:00,57.17,57.2,57.06,57.06,22000.0,32.3383,32.3552,32.276,32.276,22000.0
2011-01-31 14:30:00,57.05,57.1,57.02,57.05,26600.0,32.2704,32.2987,32.2534,32.2704,26600.0
2011-01-31 14:40:00,57.04,57.05,56.91,56.92,29600.0,32.2647,32.2704,32.1912,32.1969,29600.0
2011-01-31 14:50:00,56.92,57.03,56.89,56.98,78700.0,32.1969,32.2591,32.1799,32.2308,78700.0
2011-01-31 15:00:00,56.98,57.05,56.97,57.03,145500.0,32.2308,32.2704,32.2251,32.2591,145500.0
2011-01-31 15:10:00,57.04,57.17,57.04,57.15,40100.0,32.2647,32.3383,32.2647,32.3269,40100.0
2011-01-31 15:20:00,57.16,57.21,57.14,57.16,81600.0,32.3326,32.3609,32.3213,32.3326,81600.0
2011-01-31 15:30:00,57.15,57.2,57.12,57.2,33900.0,32.3269,32.3552,32.31,32.3552,33900.0
2011-01-31 15:40:00,57.2,57.25,57.17,57.19,104300.0,32.3552,32.3835,32.3383,32.3496,104300.0
2011-01-31 15:50:00,57.2,57.21,57.12,57.16,166700.0,32.3552,32.3609,32.31,32.3326,166700.0
2011-02-01 09:30:00,57.51,57.57,57.21,57.28,93200.0,32.5306,32.5645,32.3609,32.4005,93200.0
2011-02-01 09:40:00,57.31,57.34,57.06,57.1,96900.0,32.4175,32.4344,32.276,32.2987,96900.0
2011-02-01 09:50:00,57.08,57.11,56.94,56.98,68200.0,32.2874,32.3043,32.2082,32.2308,68200.0
2011-02-01 10:00:00,57.02,57.17,56.76,56.81,70800.0,32.2534,32.3383,32.1063,32.1346,70800.0
2011-02-01 10:10:00,56.8,56.9,56.77,56.88,43200.0,32.129,32.1855,32.112,32.1742,43200.0
2011-02-01 10:20:00,56.89,56.99,56.89,56.95,39100.0,32.1799,32.2364,32.1799,32.2138,39100.0
2011-02-01 10:30:00,56.94,56.99,56.92,56.98,52400.0,32.2082,32.2364,32.1969,32.2308,52400.0
2011-02-01 10:40:00,56.98,57.02,56.96,56.99,31100.0,32.2308,32.2534,32.2195,32.2364,31100.0
2011-02-01 10:50:00,56.99,57.02,56.97,57.01,48200.0,32.2364,32.2534,32.2251,32.2478,48200.0
2011-02-01 11:00:00,57.01,57.02,56.95,56.98,31400.0,32.2478,32.2534,32.2138,32.2308,31400.0
2011-02-01 11:10:00,56.98,56.98,56.86,56.87,29300.0,32.2308,32.2308,32.1629,32.1686,29300.0
2011-02-01 11:20:00,56.88,56.94,56.86,56.89,42200.0,32.1742,32.2082,32.1629,32.1799,42200.0
2011-02-01 11:30:00,56.89,56.99,56.89,56.95,32600.0,32.1799,32.2364,32.1799,32.2138,32600.0
2011-02-01 11:40:00,56.95,57.1,56.95,57.02,892200.0,32.2138,32.2987,32.2138,32.2534,892200.0
2011-02-01 11:50:00,57.02,57.11,57.01,57.06,26100.0,32.2534,32.3043,32.2478,32.276,26100.0
2011-02-01 12:00:00,57.06,57.15,57.05,57.15,23900.0,32.276,32.3269,32.2704,32.3269,23900.0
2011-02-01 12:10:00,57.14,57.23,57.12,57.18,20500.0,32.3213,32.3722,32.31,32.3439,20500.0
2011-02-01 12:20:00,57.19,57.23,57.06,57.06,23500.0,32.3496,32.3722,32.276,32.276,23500.0
2011-02-01 12:30:00,57.06,57.15,57.05,57.12,32000.0,32.276,32.3269,32.2704,32.31,32000.0
2011-02-01 12:40:00,57.12,57.19,57.12,57.14,27100.0,32.31,32.3496,32.31,32.3213,27100.0
2011-02-01 12:50:00,57.18,57.3,57.18,57.29,18100.0,32.3439,32.4118,32.3439,32.4061,18100.0
2011-02-01 13:00:00,57.28,57.33,57.25,57.26,20700.0,32.4005,32.4288,32.3835,32.3892,20700.0
2011-02-01 13:10:00,57.28,57.36,57.27,57.36,26400.0,32.4005,32.4457,32.3948,32.4457,26400.0
2011-02-01 13:20:00,57.36,57.39,57.34,57.35,28600.0,32.4457,32.4627,32.4344,32.4401,28600.0
2011-02-01 13:30:00,57.35,57.38,57.33,57.34,37600.0,32.4401,32.457,32.4288,32.4344,37600.0
2011-02-01 13:40:00,57.33,57.34,57.27,57.32,14700.0,32.4288,32.4344,32.3948,32.4231,14700.0
2011-02-01 13:50:00,57.32,57.35,57.3,57.32,16700.0,32.4231,32.4401,32.4118,32.4231,16700.0
2011-02-01 14:00:00,57.33,57.36,57.31,57.34,15600.0,32.4288,32.4457,32.4175,32.4344,15600.0
2011-02-01 14:10:00,57.35,57.36,57.32,57.36,11800.0,32.4401,32.4457,32.4231,32.4457,11800.0
2011-02-01 14:20:00,57.37,57.37,57.33,57.33,15600.0,32.4514,32.4514,32.4288,32.4288,15600.0
2011-02-01 14:30:00,57.33,57.38,57.33,57.34,14400.0,32.4288,32.457,32.4288,32.4344,14400.0
2011-02-01 14:40:00,57.35,57.35,57.27,57.28,24900.0,32.4401,32.4401,32.3948,32.4005,24900.0
2011-02-01 14:50:00,57.27,57.39,57.26,57.39,56700.0,32.3948,32.4627,32.3892,32.4627,56700.0
2011-02-01 15:00:00,57.4,57.4,57.35,57.4,47900.0,32.4684,32.4684,32.4401,32.4684,47900.0
2011-02-01 15:10:00,57.39,57.43,57.39,57.43,23500.0,32.4627,32.4853,32.4627,32.4853,23500.0
2011-02-01 15:20:00,57.45,57.46,57.4,57.4,17400.0,32.4966,32.5023,32.4684,32.4684,17400.0
2011-02-01 15:30:00,57.41,57.43,57.38,57.39,33200.0,32.474,32.4853,32.457,32.4627,33200.0
2011-02-01 15:40:00,57.38,57.49,57.38,57.46,40800.0,32.457,32.5193,32.457,32.5023,40800.0
2011-02-01 15:50:00,57.46,57.47,57.37,57.38,70400.0,32.5023,32.508,32.4514,32.457,70400.0
2011-02-02 09:30:00,57.29,57.45,57.22,57.26,134200.0,32.4061,32.4966,32.3665,32.3892,134200.0
2011-02-02 09:40:00,57.32,57.46,57.27,57.45,44100.0,32.4231,32.5023,32.3948,32.4966,44100.0
2011-02-02 09:50:00,57.44,57.67,57.44,57.67,26200.0,32.491,32.6211,32.491,32.6211,26200.0
2011-02-02 10:00:00,57.67,57.68,57.42,57.42,22800.0,32.6211,32.6267,32.4797,32.4797,22800.0
2011-02-02 10:10:00,57.41,57.47,57.38,57.43,94000.0,32.474,32.508,32.457,32.4853,94000.0
2011-02-02 10:20:00,57.43,57.47,57.39,57.42,91400.0,32.4853,32.508,32.4627,32.4797,91400.0
2011-02-02 10:30:00,57.41,57.47,57.36,57.36,32400.0,32.474,32.508,32.4457,32.4457,32400.0
2011-02-02 10:40:00,57.36,57.39,57.31,57.36,20800.0,32.4457,32.4627,32.4175,32.4457,20800.0
2011-02-02 10:50:00,57.35,57.44,57.34,57.42,20200.0,32.4401,32.491,32.4344,32.4797,20200.0
2011-02-02 11:00:00,57.39,57.4,57.32,57.34,30800.0,32.4627,32.4684,32.4231,32.4344,30800.0
2011-02-02 11:10:00,57.34,57.39,57.3,57.36,59400.0,32.4344,32.4627,32.4118,32.4457,59400.0
2011-02-02 11:20:00,57.36,57.4,57.35,57.39,13700.0,32.4457,32.4684,32.4401,32.4627,13700.0
2011-02-02 11:30:00,57.38,57.44,57.37,57.43,20600.0,32.457,32.491,32.4514,32.4853,20600.0
2011-02-02 11:40:00,57.43,57.44,57.38,57.42,19500.0,32.4853,32.491,32.457,32.4797,19500.0
2011-02-02 11:50:00,57.41,57.46,57.37,57.45,34600.0,32.474,32.5023,32.4514,32.4966,34600.0
2011-02-02 12:00:00,57.46,57.5,57.43,57.49,23200.0,32.5023,32.5249,32.4853,32.5193,23200.0
2011-02-02 12:10:00,57.48,57.49,57.41,57.44,6100.0,32.5136,32.5193,32.474,32.491,6100.0
2011-02-02 12:20:00,57.44,57.44,57.34,57.35,16600.0,32.491,32.491,32.4344,32.4401,16600.0
2011-02-02 12:30:00,57.35,57.42,57.33,57.42,22500.0,32.4401,32.4797,32.4288,32.4797,22500.0
2011-02-02 12:40:00,57.42,57.46,57.37,57.46,17900.0,32.4797,32.5023,32.4514,32.5023,17900.0
2011-02-02 12:50:00,57.45,57.46,57.36,57.39,13400.0,32.4966,32.5023,32.4457,32.4627,13400.0
2011-02-02 13:00:00,57.38,57.38,57.35,57.36,9700.0,32.457,32.457,32.4401,32.4457,9700.0
2011-02-02 13:10:00,57.37,57.38,57.33,57.35,12100.0,32.4514,32.457,32.4288,32.4401,12100.0
2011-02-02 13:20:00,57.35,57.36,57.3,57.34,19400.0,32.4401,32.4457,32.4118,32.4344,19400.0
2011-02-02 13:30:00,57.34,57.36,57.33,57.34,12700.0,32.4344,32.4457,32.4288,32.4344,12700.0
2011-02-02 13:40:00,57.33,57.34,57.3,57.33,21600.0,32.4288,32.4344,32.4118,32.4288,21600.0
2011-02-02 13:50:00,57.33,57.34,57.27,57.29,8600.0,32.4288,32.4344,32.3948,32.4061,8600.0
2011-02-02 14:00:00,57.28,57.29,57.24,57.25,21000.0,32.4005,32.4061,32.3779,32.3835,21000.0
2011-02-02 14:10:00,57.26,57.28,57.22,57.26,43900.0,32.3892,32.4005,32.3665,32.3892,43900.0
2011-02-02 14:20:00,57.25,57.29,57.23,57.29,33600.0,32.3835,32.4061,32.3722,32.4061,33600.0
2011-02-02 14:30:00,57.29,57.39,57.29,57.35,36000.0,32.4061,32.4627,32.4061,32.4401,36000.0
2011-02-02 14:40:00,57.36,57.36,57.28,57.28,12400.0,32.4457,32.4457,32.4005,32.4005,12400.0
2011-02-02 14:50:00,57.28,57.44,57.28,57.43,31600.0,32.4005,32.491,32.4005,32.4853,31600.0
2011-02-02 15:00:00,57.42,57.42,57.37,57.39,26600.0,32.4797,32.4797,32.4514,32.4627,26600.0
2011-02-02 15:10:00,57.38,57.38,57.29,57.34,53400.0,32.457,32.457,32.4061,32.4344,53400.0
2011-02-02 15:20:00,57.34,57.36,57.28,57.29,33200.0,32.4344,32.4457,32.4005,32.4061,33200.0
2011-02-02 15:30:00,57.3,57.31,57.26,57.3,43400.0,32.4118,32.4175,32.3892,32.4118,43400.0
2011-02-02 15:40:00,57.3,57.33,57.28,57.31,26600.0,32.4118,32.4288,32.4005,32.4175,26600.0
2011-02-02 15:50:00,57.31,57.33,57.28,57.31,50800.0,32.4175,32.4288,32.4005,32.4175,50800.0
2011-02-03 09:30:00,57.18,57.49,57.1,57.46,71400.0,32.3439,32.5193,32.2987,32.5023,71400.0
2011-02-03 09:40:00,57.48,57.49,57.29,57.3,36700.0,32.5136,32.5193,32.4061,32.4118,36700.0
2011-02-03 09:50:00,57.31,57.39,57.25,57.34,43400.0,32.4175,32.4627,32.3835,32.4344,43400.0
2011-02-03 10:00:00,57.35,57.38,57.17,57.2,24700.0,32.4401,32.457,32.3383,32.3552,24700.0
2011-02-03 10:10:00,57.2,57.25,57.0,57.06,43300.0,32.3552,32.3835,32.2421,32.276,43300.0
2011-02-03 10:20:00,57.04,57.15,57.04,57.15,55100.0,32.2647,32.3269,32.2647,32.3269,55100.0
2011-02-03 10:30:00,57.15,57.15,57.08,57.12,37400.0,32.3269,32.3269,32.2874,32.31,37400.0
2011-02-03 10:40:00,57.13,57.3,57.08,57.24,34600.0,32.3156,32.4118,32.2874,32.3779,34600.0
2011-02-03 10:50:00,57.23,57.25,57.18,57.24,14700.0,32.3722,32.3835,32.3439,32.3779,14700.0
2011-02-03 11:00:00,57.24,57.25,57.15,57.18,14000.0,32.3779,32.3835,32.3269,32.3439,14000.0
2011-02-03 11:10:00,57.18,57.23,57.18,57.22,18000.0,32.3439,32.3722,32.3439,32.3665,18000.0
2011-02-03 11:20:00,57.22,57.32,57.21,57.32,14100.0,32.3665,32.4231,32.3609,32.4231,14100.0
2011-02-03 11:30:00,57.31,57.43,57.31,57.42,22600.0,32.4175,32.4853,32.4175,32.4797,22600.0
2011-02-03 11:40:00,57.41,57.46,57.4,57.44,11700.0,32.474,32.5023,32.4684,32.491,11700.0
2011-02-03 11:50:00,57.43,57.5,57.43,57.46,13200.0,32.4853,32.5249,32.4853,32.5023,13200.0
2011-02-03 12:00:00,57.47,57.5,57.4,57.4,20800.0,32.508,32.5249,32.4684,32.4684,20800.0
2011-02-03 12:10:00,57.41,57.45,57.41,57.44,11800.0,32.474,32.4966,32.474,32.491,11800.0
2011-02-03 12:20:00,57.43,57.44,57.4,57.42,24000.0,32.4853,32.491,32.4684,32.4797,24000.0
2011-02-03 12:30:00,57.43,57.46,57.42,57.46,31600.0,32.4853,32.5023,32.4797,32.5023,31600.0
2011-02-03 12:40:00,57.47,57.51,57.42,57.44,24500.0,32.508,32.5306,32.4797,32.491,24500.0
2011-02-03 12:50:00,57.44,57.5,57.44,57.49,28500.0,32.491,32.5249,32.491,32.5193,28500.0
2011-02-03 13:00:00,57.5,57.52,57.48,57.52,12700.0,32.5249,32.5362,32.5136,32.5362,12700.0
2011-02-03 13:10:00,57.52,57.54,57.47,57.47,17700.0,32.5362,32.5476,32.508,32.508,17700.0
2011-02-03 13:20:00,57.47,57.49,57.46,57.46,12300.0,32.508,32.5193,32.5023,32.5023,12300.0
2011-02-03 13:30:00,57.47,57.48,57.42,57.42,28000.0,32.508,32.5136,32.4797,32.4797,28000.0
2011-02-03 13:40:00,57.42,57.43,57.36,57.4,29800.0,32.4797,32.4853,32.4457,32.4684,29800.0
2011-02-03 13:50:00,57.4,57.41,57.37,57.4,18100.0,32.4684,32.474,32.4514,32.4684,18100.0
2011-02-03 14:00:00,57.4,57.41,57.31,57.36,21000.0,32.4684,32.474,32.4175,32.4457,21000.0
2011-02-03 14:10:00,57.35,57.4,57.32,57.4,13700.0,32.4401,32.4684,32.4231,32.4684,13700.0
2011-02-03 14:20:00,57.41,57.42,57.35,57.37,30900.0,32.474,32.4797,32.4401,32.4514,30900.0
2011-02-03 14:30:00,57.36,57.41,57.35,57.38,22300.0,32.4457,32.474,32.4401,32.457,22300.0
2011-02-03 14:40:00,57.38,57.43,57.36,57.43,22800.0,32.457,32.4853,32.4457,32.4853,22800.0
2011-02-03 14:50:00,57.42,57.49,57.4,57.47,48600.0,32.4797,32.5193,32.4684,32.508,48600.0
2011-02-03 15:00:00,57.47,57.57,57.47,57.53,37600.0,32.508,32.5645,32.508,32.5419,37600.0
2011-02-03 15:10:00,57.54,57.58,57.51,57.57,66800.0,32.5476,32.5702,32.5306,32.5645,66800.0
2011-02-03 15:20:00,57.57,57.58,57.51,57.52,19900.0,32.5645,32.5702,32.5306,32.5362,19900.0
2011-02-03 15:30:00,57.52,57.58,57.47,57.55,36100.0,32.5362,32.5702,32.508,32.5532,36100.0
2011-02-03 15:40:00,57.56,57.61,57.53,57.54,31500.0,32.5589,32.5871,32.5419,32.5476,31500.0
2011-02-03 15:50:00,57.54,57.58,57.48,57.48,120200.0,32.5476,32.5702,32.5136,32.5136,120200.0
2011-02-04 09:30:00,57.54,57.6,57.1,57.1,90500.0,32.5476,32.5815,32.2987,32.2987,90500.0
2011-02-04 09:40:00,57.11,57.21,57.02,57.14,70000.0,32.3043,32.3609,32.2534,32.3213,70000.0
2011-02-04 09:50:00,57.15,57.18,57.13,57.15,50200.0,32.3269,32.3439,32.3156,32.3269,50200.0
2011-02-04 10:00:00,57.13,57.14,57.04,57.05,13200.0,32.3156,32.3213,32.2647,32.2704,13200.0
2011-02-04 10:10:00,57.05,57.1,57.0,57.1,123300.0,32.2704,32.2987,32.2421,32.2987,123300.0
2011-02-04 10:20:00,57.1,57.15,57.08,57.11,21100.0,32.2987,32.3269,32.2874,32.3043,21100.0
2011-02-04 10:30:00,57.1,57.16,57.09,57.12,17700.0,32.2987,32.3326,32.293,32.31,17700.0
2011-02-04 10:40:00,57.11,57.12,56.95,56.98,22300.0,32.3043,32.31,32.2138,32.2308,22300.0
2011-02-04 10:50:00,56.97,56.98,56.81,56.87,23900.0,32.2251,32.2308,32.1346,32.1686,23900.0
2011-02-04 11:00:00,56.87,56.91,56.82,56.9,26900.0,32.1686,32.1912,32.1403,32.1855,26900.0
2011-02-04 11:10:00,56.9,56.99,56.89,56.97,18300.0,32.1855,32.2364,32.1799,32.2251,18300.0
2011-02-04 11:20:00,56.97,57.01,56.86,56.93,29000.0,32.2251,32.2478,32.1629,32.2025,29000.0
2011-02-04 11:30:00,56.95,57.02,56.92,56.99,32100.0,32.2138,32.2534,32.1969,32.2364,32100.0
2011-02-04 11:40:00,56.97,57.0,56.88,56.92,21600.0,32.2251,32.2421,32.1742,32.1969,21600.0
2011-02-04 11:50:00,56.91,56.92,56.83,56.9,17600.0,32.1912,32.1969,32.1459,32.1855,17600.0
2011-02-04 12:00:00,56.9,56.93,56.9,56.92,11300.0,32.1855,32.2025,32.1855,32.1969,11300.0
2011-02-04 12:10:00,56.93,56.94,56.86,56.87,21900.0,32.2025,32.2082,32.1629,32.1686,21900.0
2011-02-04 12:20:00,56.88,56.92,56.82,56.85,58600.0,32.1742,32.1969,32.1403,32.1573,58600.0
2011-02-04 12:30:00,56.85,56.88,56.81,56.82,33700.0,32.1573,32.1742,32.1346,32.1403,33700.0
2011-02-04 12:40:00,56.83,56.86,56.82,56.86,42200.0,32.1459,32.1629,32.1403,32.1629,42200.0
2011-02-04 12:50:00,56.86,56.9,56.85,56.9,30900.0,32.1629,32.1855,32.1573,32.1855,30900.0
2011-02-04 13:00:00,56.9,56.93,56.87,56.93,42100.0,32.1855,32.2025,32.1686,32.2025,42100.0
2011-02-04 13:10:00,56.93,56.96,56.88,56.95,232800.0,32.2025,32.2195,32.1742,32.2138,232800.0
2011-02-04 13:20:00,56.95,57.03,56.92,56.93,36400.0,32.2138,32.2591,32.1969,32.2025,36400.0
2011-02-04 13:30:00,56.93,56.96,56.92,56.94,19000.0,32.2025,32.2195,32.1969,32.2082,19000.0
2011-02-04 13:40:00,56.94,57.01,56.93,57.01,23500.0,32.2082,32.2478,32.2025,32.2478,23500.0
2011-02-04 13:50:00,57.01,57.13,57.0,57.12,24900.0,32.2478,32.3156,32.2421,32.31,24900.0
2011-02-04 14:00:00,57.13,57.15,57.06,57.06,67000.0,32.3156,32.3269,32.276,32.276,67000.0
2011-02-04 14:10:00,57.06,57.14,57.04,57.12,53300.0,32.276,32.3213,32.2647,32.31,53300.0
2011-02-04 14:20:00,57.12,57.18,57.11,57.13,49800.0,32.31,32.3439,32.3043,32.3156,49800.0
2011-02-04 14:30:00,57.14,57.17,57.11,57.12,15400.0,32.3213,32.3383,32.3043,32.31,15400.0
2011-02-04 14:40:00,57.11,57.16,57.08,57.13,38000.0,32.3043,32.3326,32.2874,32.3156,38000.0
2011-02-04 14:50:00,57.13,57.16,57.12,57.15,25300.0,32.3156,32.3326,32.31,32.3269,25300.0
2011-02-04 15:00:00,57.15,57.17,57.11,57.15,34400.0,32.3269,32.3383,32.3043,32.3269,34400.0
2011-02-04 15:10:00,57.15,57.22,57.15,57.2,41100.0,32.3269,32.3665,32.3269,32.3552,41100.0
2011-02-04 15:20:00,57.21,57.23,57.12,57.14,50000.0,32.3609,32.3722,32.31,32.3213,50000.0
2011-02-04 15:30:00,57.15,57.19,57.11,57.14,85500.0,32.3269,32.3496,32.3043,32.3213,85500.0
2011-02-04 15:40:00,57.14,57.14,57.03,57.07,97200.0,32.3213,32.3213,32.2591,32.2817,97200.0
2011-02-04 15:50:00,57.08,57.11,56.96,57.0,88900.0,32.2874,32.3043,32.2195,32.2421,88900.0
2011-02-07 09:30:00,57.13,57.17,57.02,57.1,202800.0,32.3156,32.3383,32.2534,32.2987,202800.0
2011-02-07 09:40:00,57.1,57.3,57.08,57.28,33400.0,32.2987,32.4118,32.2874,32.4005,33400.0
2011-02-07 09:50:00,57.28,57.31,57.18,57.28,26400.0,32.4005,32.4175,32.3439,32.4005,26400.0
2011-02-07 10:00:00,57.28,57.47,57.28,57.46,22700.0,32.4005,32.508,32.4005,32.5023,22700.0
2011-02-07 10:10:00,57.46,57.5,57.45,57.5,22900.0,32.5023,32.5249,32.4966,32.5249,22900.0
2011-02-07 10:20:00,57.51,57.67,57.51,57.58,44900.0,32.5306,32.6211,32.5306,32.5702,44900.0
2011-02-07 10:30:00,57.59,57.69,57.59,57.69,27600.0,32.5758,32.6324,32.5758,32.6324,27600.0
2011-02-07 10:40:00,57.69,57.7,57.62,57.65,11500.0,32.6324,32.6381,32.5928,32.6098,11500.0
2011-02-07 10:50:00,57.65,57.7,57.53,57.57,76600.0,32.6098,32.6381,32.5419,32.5645,76600.0
2011-02-07 11:00:00,57.57,57.61,57.42,57.42,23800.0,32.5645,32.5871,32.4797,32.4797,23800.0
2011-02-07 11:10:00,57.42,57.52,57.42,57.43,20100.0,32.4797,32.5362,32.4797,32.4853,20100.0
2011-02-07 11:20:00,57.44,57.45,57.38,57.43,13900.0,32.491,32.4966,32.457,32.4853,13900.0
2011-02-07 11:30:00,57.43,57.51,57.42,57.5,15800.0,32.4853,32.5306,32.4797,32.5249,15800.0
2011-02-07 11:40:00,57.5,57.53,57.49,57.51,18400.0,32.5249,32.5419,32.5193,32.5306,18400.0
2011-02-07 11:50:00,57.49,57.5,57.43,57.45,15300.0,32.5193,32.5249,32.4853,32.4966,15300.0
2011-02-07 12:00:00,57.45,57.5,57.45,57.48,12400.0,32.4966,32.5249,32.4966,32.5136,12400.0
2011-02-07 12:10:00,57.45,57.52,57.43,57.51,20800.0,32.4966,32.5362,32.4853,32.5306,20800.0
2011-02-07 12:20:00,57.51,57.52,57.48,57.49,20800.0,32.5306,32.5362,32.5136,32.5193,20800.0
2011-02-07 12:30:00,57.49,57.55,57.48,57.54,11200.0,32.5193,32.5532,32.5136,32.5476,11200.0
2011-02-07 12:40:00,57.55,57.57,57.53,57.54,25200.0,32.5532,32.5645,32.5419,32.5476,25200.0
2011-02-07 12:50:00,57.54,57.61,57.54,57.57,39700.0,32.5476,32.5871,32.5476,32.5645,39700.0
2011-02-07 13:00:00,57.56,57.57,57.53,57.56,32100.0,32.5589,32.5645,32.5419,32.5589,32100.0
2011-02-07 13:10:00,57.57,57.62,57.57,57.6,18300.0,32.5645,32.5928,32.5645,32.5815,18300.0
2011-02-07 13:20:00,57.61,57.65,57.59,57.63,9100.0,32.5871,32.6098,32.5758,32.5985,9100.0
2011-02-07 13:30:00,57.64,57.64,57.53,57.53,13600.0,32.6041,32.6041,32.5419,32.5419,13600.0
2011-02-07 13:40:00,57.55,57.63,57.55,57.58,16300.0,32.5532,32.5985,32.5532,32.5702,16300.0
2011-02-07 13:50:00,57.58,57.66,57.56,57.64,14600.0,32.5702,32.6154,32.5589,32.6041,14600.0
2011-02-07 14:00:00,57.65,57.67,57.59,57.63,11600.0,32.6098,32.6211,32.5758,32.5985,11600.0
2011-02-07 14:10:00,57.63,57.64,57.6,57.64,10400.0,32.5985,32.6041,32.5815,32.6041,10400.0
2011-02-07 14:20:00,57.63,57.65,57.57,57.58,34400.0,32.5985,32.6098,32.5645,32.5702,34400.0
2011-02-07 14:30:00,57.57,57.65,57.57,57.61,29700.0,32.5645,32.6098,32.5645,32.5871,29700.0
2011-02-07 14:40:00,57.61,57.65,57.59,57.59,32100.0,32.5871,32.6098,32.5758,32.5758,32100.0
2011-02-07 14:50:00,57.58,57.64,57.52,57.55,32800.0,32.5702,32.6041,32.5362,32.5532,32800.0
2011-02-07 15:00:00,57.55,57.59,57.52,57.59,33800.0,32.5532,32.5758,32.5362,32.5758,33800.0
2011-02-07 15:10:00,57.57,57.57,57.48,57.52,37500.0,32.5645,32.5645,32.5136,32.5362,37500.0
2011-02-07 15:20:00,57.52,57.58,57.48,57.57,56600.0,32.5362,32.5702,32.5136,32.5645,56600.0
2011-02-07 15:30:00,57.57,57.64,57.54,57.59,68000.0,32.5645,32.6041,32.5476,32.5758,68000.0
2011-02-07 15:40:00,57.58,57.69,57.58,57.65,69800.0,32.5702,32.6324,32.5702,32.6098,69800.0
2011-02-07 15:50:00,57.65,57.66,57.59,57.6,78100.0,32.6098,32.6154,32.5758,32.5815,78100.0
2011-02-08 09:30:00,57.62,57.77,57.57,57.75,83200.0,32.5928,32.6777,32.5645,32.6663,83200.0
2011-02-08 09:40:00,57.75,57.75,57.63,57.68,66600.0,32.6663,32.6663,32.5985,32.6267,66600.0
2011-02-08 09:50:00,57.68,57.77,57.68,57.75,43500.0,32.6267,32.6777,32.6267,32.6663,43500.0
2011-02-08 10:00:00,57.78,57.87,57.76,57.83,28200.0,32.6833,32.7342,32.672,32.7116,28200.0
2011-02-08 10:10:00,57.83,57.84,57.77,57.81,22000.0,32.7116,32.7172,32.6777,32.7003,22000.0
2011-02-08 10:20:00,57.81,57.95,57.81,57.89,23500.0,32.7003,32.7795,32.7003,32.7455,23500.0
2011-02-08 10:30:00,57.88,57.91,57.84,57.84,10700.0,32.7399,32.7568,32.7172,32.7172,10700.0
2011-02-08 10:40:00,57.8,57.86,57.74,57.83,38200.0,32.6946,32.7286,32.6607,32.7116,38200.0
2011-02-08 10:50:00,57.84,57.9,57.8,57.86,24700.0,32.7172,32.7512,32.6946,32.7286,24700.0
2011-02-08 11:00:00,57.88,57.88,57.77,57.79,26600.0,32.7399,32.7399,32.6777,32.689,26600.0
2011-02-08 11:10:00,57.8,57.83,57.78,57.78,17700.0,32.6946,32.7116,32.6833,32.6833,17700.0
2011-02-08 11:20:00,57.78,57.87,57.76,57.86,17900.0,32.6833,32.7342,32.672,32.7286,17900.0
2011-02-08 11:30:00,57.87,57.93,57.86,57.87,39400.0,32.7342,32.7682,32.7286,32.7342,39400.0
2011-02-08 11:40:00,57.88,57.95,57.88,57.94,14300.0,32.7399,32.7795,32.7399,32.7738,14300.0
2011-02-08 11:50:00,57.95,57.95,57.89,57.92,15300.0,32.7795,32.7795,32.7455,32.7625,15300.0
2011-02-08 12:00:00,57.92,57.93,57.83,57.85,20400.0,32.7625,32.7682,32.7116,32.7229,20400.0
2011-02-08 12:10:00,57.85,57.89,57.81,57.88,10700.0,32.7229,32.7455,32.7003,32.7399,10700.0
2011-02-08 12:20:00,57.88,57.91,57.88,57.89,31500.0,32.7399,32.7568,32.7399,32.7455,31500.0
2011-02-08 12:30:00,57.88,57.92,57.87,57.89,66700.0,32.7399,32.7625,32.7342,32.7455,66700.0
2011-02-08 12:40:00,57.9,57.9,57.84,57.86,14100.0,32.7512,32.7512,32.7172,32.7286,14100.0
2011-02-08 12:50:00,57.86,57.88,57.83,57.85,23300.0,32.7286,32.7399,32.7116,32.7229,23300.0
2011-02-08 13:00:00,57.86,57.87,57.82,57.82,50300.0,32.7286,32.7342,32.7059,32.7059,50300.0
2011-02-08 13:10:00,57.82,57.86,57.8,57.82,18700.0,32.7059,32.7286,32.6946,32.7059,18700.0
2011-02-08 13:20:00,57.83,57.85,57.79,57.79,27100.0,32.7116,32.7229,32.689,32.689,27100.0
2011-02-08 13:30:00,57.8,57.84,57.8,57.81,10700.0,32.6946,32.7172,32.6946,32.7003,10700.0
2011-02-08 13:40:00,57.81,57.86,57.81,57.84,24000.0,32.7003,32.7286,32.7003,32.7172,24000.0
2011-02-08 13:50:00,57.86,57.89,57.83,57.84,26800.0,32.7286,32.7455,32.7116,32.7172,26800.0
2011-02-08 14:00:00,57.84,57.87,57.83,57.84,12100.0,32.7172,32.7342,32.7116,32.7172,12100.0
2011-02-08 14:10:00,57.83,57.84,57.83,57.84,14500.0,32.7116,32.7172,32.7116,32.7172,14500.0
2011-02-08 14:20:00,57.84,57.85,57.82,57.84,31800.0,32.7172,32.7229,32.7059,32.7172,31800.0
2011-02-08 14:30:00,57.85,57.89,57.84,57.89,22800.0,32.7229,32.7455,32.7172,32.7455,22800.0
2011-02-08 14:40:00,57.89,57.9,57.85,57.88,54500.0,32.7455,32.7512,32.7229,32.7399,54500.0
2011-02-08 14:50:00,57.87,57.87,57.82,57.83,24500.0,32.7342,32.7342,32.7059,32.7116,24500.0
2011-02-08 15:00:00,57.83,57.83,57.79,57.83,32900.0,32.7116,32.7116,32.689,32.7116,32900.0
2011-02-08 15:10:00,57.84,57.84,57.8,57.8,25800.0,32.7172,32.7172,32.6946,32.6946,25800.0
2011-02-08 15:20:00,57.81,57.83,57.75,57.75,38200.0,32.7003,32.7116,32.6663,32.6663,38200.0
2011-02-08 15:30:00,57.75,57.81,57.73,57.76,43600.0,32.6663,32.7003,32.655,32.672,43600.0
2011-02-08 15:40:00,57.77,57.85,57.77,57.83,67600.0,32.6777,32.7229,32.6777,32.7116,67600.0
2011-02-08 15:50:00,57.83,57.88,57.8,57.84,92900.0,32.7116,32.7399,32.6946,32.7172,92900.0
2011-02-09 09:30:00,57.78,57.9,57.71,57.8,125900.0,32.6833,32.7512,32.6437,32.6946,125900.0
2011-02-09 09:40:00,57.81,57.85,57.72,57.72,94400.0,32.7003,32.7229,32.6494,32.6494,94400.0
2011-02-09 09:50:00,57.71,57.74,57.63,57.74,20000.0,32.6437,32.6607,32.5985,32.6607,20000.0
2011-02-09 10:00:00,57.74,57.81,57.73,57.76,36800.0,32.6607,32.7003,32.655,32.672,36800.0
2011-02-09 10:10:00,57.76,57.77,57.69,57.7,28900.0,32.672,32.6777,32.6324,32.6381,28900.0
2011-02-09 10:20:00,57.7,57.77,57.7,57.74,17400.0,32.6381,32.6777,32.6381,32.6607,17400.0
2011-02-09 10:30:00,57.72,57.79,57.72,57.78,24700.0,32.6494,32.689,32.6494,32.6833,24700.0
2011-02-09 10:40:00,57.78,57.84,57.78,57.82,23600.0,32.6833,32.7172,32.6833,32.7059,23600.0
2011-02-09 10:50:00,57.83,57.84,57.78,57.83,21800.0,32.7116,32.7172,32.6833,32.7116,21800.0
2011-02-09 11:00:00,57.83,57.86,57.82,57.85,17100.0,32.7116,32.7286,32.7059,32.7229,17100.0
2011-02-09 11:10:00,57.85,57.86,57.75,57.77,18100.0,32.7229,32.7286,32.6663,32.6777,18100.0
2011-02-09 11:20:00,57.78,57.78,57.66,57.69,30900.0,32.6833,32.6833,32.6154,32.6324,30900.0
2011-02-09 11:30:00,57.68,57.81,57.68,57.75,76300.0,32.6267,32.7003,32.6267,32.6663,76300.0
2011-02-09 11:40:00,57.74,57.79,57.74,57.78,12900.0,32.6607,32.689,32.6607,32.6833,12900.0
2011-02-09 11:50:00,57.78,57.8,57.78,57.78,8300.0,32.6833,32.6946,32.6833,32.6833,8300.0
2011-02-09 12:00:00,57.77,57.81,57.75,57.8,32000.0,32.6777,32.7003,32.6663,32.6946,32000.0
2011-02-09 12:10:00,57.8,57.81,57.75,57.77,23000.0,32.6946,32.7003,32.6663,32.6777,23000.0
2011-02-09 12:20:00,57.76,57.78,57.73,57.78,22200.0,32.672,32.6833,32.655,32.6833,22200.0
2011-02-09 12:30:00,57.78,57.82,57.78,57.8,13100.0,32.6833,32.7059,32.6833,32.6946,13100.0
2011-02-09 12:40:00,57.8,57.81,57.77,57.78,16800.0,32.6946,32.7003,32.6777,32.6833,16800.0
2011-02-09 12:50:00,57.78,57.81,57.78,57.78,32400.0,32.6833,32.7003,32.6833,32.6833,32400.0
2011-02-09 13:00:00,57.77,57.86,57.74,57.85,31700.0,32.6777,32.7286,32.6607,32.7229,31700.0
2011-02-09 13:10:00,57.85,57.86,57.82,57.84,17300.0,32.7229,32.7286,32.7059,32.7172,17300.0
2011-02-09 13:20:00,57.83,57.87,57.82,57.86,17400.0,32.7116,32.7342,32.7059,32.7286,17400.0
2011-02-09 13:30:00,57.87,57.89,57.86,57.88,19400.0,32.7342,32.7455,32.7286,32.7399,19400.0
2011-02-09 13:40:00,57.89,57.9,57.82,57.82,19200.0,32.7455,32.7512,32.7059,32.7059,19200.0
2011-02-09 13:50:00,57.81,57.84,57.8,57.81,13400.0,32.7003,32.7172,32.6946,32.7003,13400.0
2011-02-09 14:00:00,57.81,57.81,57.71,57.73,28200.0,32.7003,32.7003,32.6437,32.655,28200.0
2011-02-09 14:10:00,57.73,57.73,57.67,57.68,14800.0,32.655,32.655,32.6211,32.6267,14800.0
2011-02-09 14:20:00,57.67,57.69,57.61,57.68,48500.0,32.6211,32.6324,32.5871,32.6267,48500.0
2011-02-09 14:30:00,57.68,57.74,57.64,57.64,38100.0,32.6267,32.6607,32.6041,32.6041,38100.0
2011-02-09 14:40:00,57.64,57.68,57.6,57.61,127000.0,32.6041,32.6267,32.5815,32.5871,127000.0
2011-02-09 14:50:00,57.63,57.71,57.62,57.69,58100.0,32.5985,32.6437,32.5928,32.6324,58100.0
2011-02-09 15:00:00,57.69,57.76,57.68,57.74,56300.0,32.6324,32.672,32.6267,32.6607,56300.0
2011-02-09 15:10:00,57.74,57.8,57.73,57.77,41600.0,32.6607,32.6946,32.655,32.6777,41600.0
2011-02-09 15:20:00,57.78,57.81,57.77,57.81,59000.0,32.6833,32.7003,32.6777,32.7003,59000.0
2011-02-09 15:30:00,57.81,57.87,57.81,57.86,59000.0,32.7003,32.7342,32.7003,32.7286,59000.0
2011-02-09 15:40:00,57.86,57.93,57.84,57.9,143400.0,32.7286,32.7682,32.7172,32.7512,143400.0
2011-02-09 15:50:00,57.91,57.95,57.88,57.93,128000.0,32.7568,32.7795,32.7399,32.7682,128000.0
2011-02-10 09:30:00,57.72,58.17,57.72,58.17,65100.0,32.6494,32.9039,32.6494,32.9039,65100.0
2011-02-10 09:40:00,58.17,58.18,57.93,57.93,49300.0,32.9039,32.9096,32.7682,32.7682,49300.0
2011-02-10 09:50:00,57.94,58.03,57.93,57.95,36900.0,32.7738,32.8247,32.7682,32.7795,36900.0
2011-02-10 10:00:00,57.95,58.04,57.86,57.96,50000.0,32.7795,32.8304,32.7286,32.7851,50000.0
2011-02-10 10:10:00,57.98,58.24,57.98,58.23,70400.0,32.7964,32.9435,32.7964,32.9379,70400.0
2011-02-10 10:20:00,58.23,58.24,58.15,58.21,28400.0,32.9379,32.9435,32.8926,32.9265,28400.0
2011-02-10 10:30:00,58.21,58.27,58.19,58.19,54400.0,32.9265,32.9605,32.9152,32.9152,54400.0
2011-02-10 10:40:00,58.19,58.26,58.16,58.23,35400.0,32.9152,32.9548,32.8983,32.9379,35400.0
2011-02-10 10:50:00,58.21,58.22,57.98,57.98,22400.0,32.9265,32.9322,32.7964,32.7964,22400.0
2011-02-10 11:00:00,58.0,58.1,57.96,58.09,23700.0,32.8078,32.8643,32.7851,32.8587,23700.0
2011-02-10 11:10:00,58.07,58.08,57.99,58.02,20500.0,32.8473,32.853,32.8021,32.8191,20500.0
2011-02-10 11:20:00,58.01,58.15,58.01,58.15,16500.0,32.8134,32.8926,32.8134,32.8926,16500.0
2011-02-10 11:30:00,58.17,58.21,58.16,58.17,26700.0,32.9039,32.9265,32.8983,32.9039,26700.0
2011-02-10 11:40:00,58.18,58.19,58.12,58.18,12500.0,32.9096,32.9152,32.8756,32.9096,12500.0
2011-02-10 11:50:00,58.19,58.21,58.15,58.2,17300.0,32.9152,32.9265,32.8926,32.9209,17300.0
2011-02-10 12:00:00,58.19,58.21,58.14,58.21,16000.0,32.9152,32.9265,32.8869,32.9265,16000.0
2011-02-10 12:10:00,58.2,58.2,58.06,58.06,17400.0,32.9209,32.9209,32.8417,32.8417,17400.0
2011-02-10 12:20:00,58.06,58.11,58.03,58.1,21200.0,32.8417,32.87,32.8247,32.8643,21200.0
2011-02-10 12:30:00,58.11,58.14,58.0,58.0,33200.0,32.87,32.8869,32.8078,32.8078,33200.0
2011-02-10 12:40:00,58.02,58.03,57.97,58.0,27300.0,32.8191,32.8247,32.7908,32.8078,27300.0
2011-02-10 12:50:00,58.01,58.01,57.94,57.94,24800.0,32.8134,32.8134,32.7738,32.7738,24800.0
2011-02-10 13:00:00,57.94,57.96,57.86,57.87,23800.0,32.7738,32.7851,32.7286,32.7342,23800.0
2011-02-10 13:10:00,57.88,57.97,57.88,57.91,28100.0,32.7399,32.7908,32.7399,32.7568,28100.0
2011-02-10 13:20:00,57.91,57.94,57.88,57.88,13000.0,32.7568,32.7738,32.7399,32.7399,13000.0
2011-02-10 13:30:00,57.88,57.91,57.85,57.86,25000.0,32.7399,32.7568,32.7229,32.7286,25000.0
2011-02-10 13:40:00,57.87,57.9,57.85,57.87,22800.0,32.7342,32.7512,32.7229,32.7342,22800.0
2011-02-10 13:50:00,57.86,57.95,57.85,57.95,16700.0,32.7286,32.7795,32.7229,32.7795,16700.0
2011-02-10 14:00:00,57.95,57.99,57.9,57.98,23800.0,32.7795,32.8021,32.7512,32.7964,23800.0
2011-02-10 14:10:00,57.98,58.0,57.94,57.94,15200.0,32.7964,32.8078,32.7738,32.7738,15200.0
2011-02-10 14:20:00,57.95,58.02,57.94,57.99,36200.0,32.7795,32.8191,32.7738,32.8021,36200.0
2011-02-10 14:30:00,58.0,58.08,58.0,58.04,31100.0,32.8078,32.853,32.8078,32.8304,31100.0
2011-02-10 14:40:00,58.06,58.07,58.01,58.02,28800.0,32.8417,32.8473,32.8134,32.8191,28800.0
2011-02-10 14:50:00,58.03,58.03,57.93,57.93,28600.0,32.8247,32.8247,32.7682,32.7682,28600.0
2011-02-10 15:00:00,57.94,57.97,57.89,57.91,30400.0,32.7738,32.7908,32.7455,32.7568,30400.0
2011-02-10 15:10:00,57.92,58.01,57.91,57.96,39000.0,32.7625,32.8134,32.7568,32.7851,39000.0
2011-02-10 15:20:00,57.96,58.03,57.93,58.03,24600.0,32.7851,32.8247,32.7682,32.8247,24600.0
2011-02-10 15:30:00,58.03,58.04,57.97,58.0,66600.0,32.8247,32.8304,32.7908,32.8078,66600.0
2011-02-10 15:40:00,57.99,58.15,57.98,58.11,71700.0,32.8021,32.8926,32.7964,32.87,71700.0
2011-02-10 15:50:00,58.11,58.14,57.99,58.13,130000.0,32.87,32.8869,32.8021,32.8813,130000.0
2011-02-11 09:30:00,58.07,58.13,57.91,57.93,126800.0,32.8473,32.8813,32.7568,32.7682,126800.0
2011-02-11 09:40:00,57.93,58.04,57.84,57.92,44400.0,32.7682,32.8304,32.7172,32.7625,44400.0
2011-02-11 09:50:00,57.93,58.01,57.93,58.0,51500.0,32.7682,32.8134,32.7682,32.8078,51500.0
2011-02-11 10:00:00,58.05,58.17,58.05,58.14,34500.0,32.836,32.9039,32.836,32.8869,34500.0
2011-02-11 10:10:00,58.11,58.12,58.01,58.11,12600.0,32.87,32.8756,32.8134,32.87,12600.0
2011-02-11 10:20:00,58.12,58.16,58.08,58.15,35900.0,32.8756,32.8983,32.853,32.8926,35900.0
2011-02-11 10:30:00,58.15,58.19,58.11,58.15,42000.0,32.8926,32.9152,32.87,32.8926,42000.0
2011-02-11 10:40:00,58.14,58.2,58.08,58.2,19900.0,32.8869,32.9209,32.853,32.9209,19900.0
2011-02-11 10:50:00,58.21,58.27,58.21,58.27,14500.0,32.9265,32.9605,32.9265,32.9605,14500.0
2011-02-11 11:00:00,58.27,58.35,58.25,58.3,40800.0,32.9605,33.0057,32.9492,32.9774,40800.0
2011-02-11 11:10:00,58.3,58.34,58.22,58.34,48800.0,32.9774,33.0001,32.9322,33.0001,48800.0
2011-02-11 11:20:00,58.33,58.41,58.29,58.31,71000.0,32.9944,33.0397,32.9718,32.9831,71000.0
2011-02-11 11:30:00,58.33,58.35,58.24,58.26,28000.0,32.9944,33.0057,32.9435,32.9548,28000.0
2011-02-11 11:40:00,58.28,58.35,58.27,58.29,32800.0,32.9661,33.0057,32.9605,32.9718,32800.0
2011-02-11 11:50:00,58.29,58.34,58.28,58.3,22100.0,32.9718,33.0001,32.9661,32.9774,22100.0
2011-02-11 12:00:00,58.3,58.32,58.27,58.29,28500.0,32.9774,32.9888,32.9605,32.9718,28500.0
2011-02-11 12:10:00,58.29,58.31,58.22,58.22,28100.0,32.9718,32.9831,32.9322,32.9322,28100.0
2011-02-11 12:20:00,58.23,58.23,58.17,58.22,39600.0,32.9379,32.9379,32.9039,32.9322,39600.0
2011-02-11 12:30:00,58.21,58.25,58.19,58.19,12700.0,32.9265,32.9492,32.9152,32.9152,12700.0
2011-02-11 12:40:00,58.21,58.29,58.19,58.28,22200.0,32.9265,32.9718,32.9152,32.9661,22200.0
2011-02-11 12:50:00,58.29,58.3,58.24,58.26,27600.0,32.9718,32.9774,32.9435,32.9548,27600.0
2011-02-11 13:00:00,58.25,58.31,58.25,58.31,8800.0,32.9492,32.9831,32.9492,32.9831,8800.0
2011-02-11 13:10:00,58.31,58.42,58.31,58.41,24400.0,32.9831,33.0453,32.9831,33.0397,24400.0
2011-02-11 13:20:00,58.4,58.43,58.38,58.39,28900.0,33.034,33.051,33.0227,33.0284,28900.0
2011-02-11 13:30:00,58.39,58.39,58.35,58.37,15700.0,33.0284,33.0284,33.0057,33.017,15700.0
2011-02-11 13:40:00,58.37,58.37,58.32,58.33,22100.0,33.017,33.017,32.9888,32.9944,22100.0
2011-02-11 13:50:00,58.33,58.37,58.33,58.36,9600.0,32.9944,33.017,32.9944,33.0114,9600.0
2011-02-11 14:00:00,58.36,58.42,58.36,58.37,24400.0,33.0114,33.0453,33.0114,33.017,24400.0
2011-02-11 14:10:00,58.38,58.4,58.36,58.39,16900.0,33.0227,33.034,33.0114,33.0284,16900.0
2011-02-11 14:20:00,58.4,58.46,58.4,58.42,24600.0,33.034,33.068,33.034,33.0453,24600.0
2011-02-11 14:30:00,58.43,58.52,58.43,58.52,54000.0,33.051,33.1019,33.051,33.1019,54000.0
2011-02-11 14:40:00,58.52,58.55,58.51,58.53,38300.0,33.1019,33.1189,33.0962,33.1075,38300.0
2011-02-11 14:50:00,58.53,58.54,58.48,58.52,45200.0,33.1075,33.1132,33.0793,33.1019,45200.0
2011-02-11 15:00:00,58.51,58.54,58.5,58.51,24400.0,33.0962,33.1132,33.0906,33.0962,24400.0
2011-02-11 15:10:00,58.52,58.54,58.51,58.52,25500.0,33.1019,33.1132,33.0962,33.1019,25500.0
2011-02-11 15:20:00,58.52,58.54,58.49,58.49,23700.0,33.1019,33.1132,33.0849,33.0849,23700.0
2011-02-11 15:30:00,58.49,58.51,58.44,58.49,39300.0,33.0849,33.0962,33.0566,33.0849,39300.0
2011-02-11 15:40:00,58.5,58.57,58.49,58.51,35900.0,33.0906,33.1302,33.0849,33.0962,35900.0
2011-02-11 15:50:00,58.51,58.53,58.46,58.49,72900.0,33.0962,33.1075,33.068,33.0849,72900.0
2011-02-14 09:30:00,58.6,58.71,58.52,58.52,100300.0,33.1471,33.2094,33.1019,33.1019,100300.0
2011-02-14 09:40:00,58.53,58.53,58.42,58.46,33500.0,33.1075,33.1075,33.0453,33.068,33500.0
2011-02-14 09:50:00,58.46,58.53,58.46,58.51,31200.0,33.068,33.1075,33.068,33.0962,31200.0
2011-02-14 10:00:00,58.51,58.53,58.37,58.38,23900.0,33.0962,33.1075,33.017,33.0227,23900.0
2011-02-14 10:10:00,58.38,58.41,58.32,58.41,26300.0,33.0227,33.0397,32.9888,33.0397,26300.0
2011-02-14 10:20:00,58.43,58.44,58.35,58.36,12700.0,33.051,33.0566,33.0057,33.0114,12700.0
2011-02-14 10:30:00,58.35,58.36,58.27,58.33,20500.0,33.0057,33.0114,32.9605,32.9944,20500.0
2011-02-14 10:40:00,58.34,58.35,58.13,58.16,34400.0,33.0001,33.0057,32.8813,32.8983,34400.0
2011-02-14 10:50:00,58.16,58.25,58.16,58.24,16000.0,32.8983,32.9492,32.8983,32.9435,16000.0
2011-02-14 11:00:00,58.24,58.27,58.21,58.27,13600.0,32.9435,32.9605,32.9265,32.9605,13600.0
2011-02-14 11:10:00,58.27,58.32,58.26,58.32,17100.0,32.9605,32.9888,32.9548,32.9888,17100.0
2011-02-14 11:20:00,58.32,58.34,58.29,58.29,33100.0,32.9888,33.0001,32.9718,32.9718,33100.0
2011-02-14 11:30:00,58.29,58.31,58.25,58.31,15800.0,32.9718,32.9831,32.9492,32.9831,15800.0
2011-02-14 11:40:00,58.31,58.31,58.22,58.26,16700.0,32.9831,32.9831,32.9322,32.9548,16700.0
2011-02-14 11:50:00,58.26,58.26,58.21,58.25,16500.0,32.9548,32.9548,32.9265,32.9492,16500.0
2011-02-14 12:00:00,58.26,58.3,58.18,58.2,26700.0,32.9548,32.9774,32.9096,32.9209,26700.0
2011-02-14 12:10:00,58.19,58.3,58.19,58.3,20000.0,32.9152,32.9774,32.9152,32.9774,20000.0
2011-02-14 12:20:00,58.29,58.36,58.29,58.31,13400.0,32.9718,33.0114,32.9718,32.9831,13400.0
2011-02-14 12:30:00,58.32,58.33,58.3,58.3,24700.0,32.9888,32.9944,32.9774,32.9774,24700.0
2011-02-14 12:40:00,58.31,58.34,58.28,58.29,12500.0,32.9831,33.0001,32.9661,32.9718,12500.0
2011-02-14 12:50:00,58.28,58.33,58.27,58.32,22900.0,32.9661,32.9944,32.9605,32.9888,22900.0
2011-02-14 13:00:00,58.31,58.32,58.26,58.29,25500.0,32.9831,32.9888,32.9548,32.9718,25500.0
2011-02-14 13:10:00,58.28,58.32,58.28,58.28,12300.0,32.9661,32.9888,32.9661,32.9661,12300.0
2011-02-14 13:20:00,58.3,58.33,58.29,58.29,13100.0,32.9774,32.9944,32.9718,32.9718,13100.0
2011-02-14 13:30:00,58.28,58.31,58.28,58.31,8800.0,32.9661,32.9831,32.9661,32.9831,8800.0
2011-02-14 13:40:00,58.3,58.32,58.27,58.32,11500.0,32.9774,32.9888,32.9605,32.9888,11500.0
2011-02-14 13:50:00,58.32,58.38,58.31,58.37,46000.0,32.9888,33.0227,32.9831,33.017,46000.0
2011-02-14 14:00:00,58.37,58.43,58.37,58.43,19700.0,33.017,33.051,33.017,33.051,19700.0
2011-02-14 14:10:00,58.42,58.44,58.4,58.44,17600.0,33.0453,33.0566,33.034,33.0566,17600.0
2011-02-14 14:20:00,58.44,58.46,58.43,58.44,11400.0,33.0566,33.068,33.051,33.0566,11400.0
2011-02-14 14:30:00,58.44,58.46,58.42,58.44,9300.0,33.0566,33.068,33.0453,33.0566,9300.0
2011-02-14 14:40:00,58.45,58.56,58.45,58.56,28700.0,33.0623,33.1245,33.0623,33.1245,28700.0
2011-02-14 14:50:00,58.56,58.57,58.55,58.57,17000.0,33.1245,33.1302,33.1189,33.1302,17000.0
2011-02-14 15:00:00,58.57,58.59,58.5,58.5,37800.0,33.1302,33.1415,33.0906,33.0906,37800.0
2011-02-14 15:10:00,58.51,58.55,58.5,58.55,30000.0,33.0962,33.1189,33.0906,33.1189,30000.0
2011-02-14 15:20:00,58.55,58.58,58.48,58.48,27900.0,33.1189,33.1358,33.0793,33.0793,27900.0
2011-02-14 15:30:00,58.48,58.54,58.47,58.47,41900.0,33.0793,33.1132,33.0736,33.0736,41900.0
2011-02-14 15:40:00,58.47,58.57,58.47,58.55,70000.0,33.0736,33.1302,33.0736,33.1189,70000.0
2011-02-14 15:50:00,58.55,58.56,58.51,58.51,36700.0,33.1189,33.1245,33.0962,33.0962,36700.0
2011-02-15 09:30:00,58.31,58.32,58.01,58.01,81800.0,32.9831,32.9888,32.8134,32.8134,81800.0
2011-02-15 09:40:00,58.01,58.23,58.0,58.21,34200.0,32.8134,32.9379,32.8078,32.9265,34200.0
2011-02-15 09:50:00,58.21,58.21,58.11,58.16,26100.0,32.9265,32.9265,32.87,32.8983,26100.0
2011-02-15 10:00:00,58.17,58.22,58.06,58.08,43600.0,32.9039,32.9322,32.8417,32.853,43600.0
2011-02-15 10:10:00,58.09,58.12,58.06,58.07,24000.0,32.8587,32.8756,32.8417,32.8473,24000.0
2011-02-15 10:20:00,58.08,58.11,58.0,58.05,40700.0,32.853,32.87,32.8078,32.836,40700.0
2011-02-15 10:30:00,58.03,58.12,58.02,58.12,29000.0,32.8247,32.8756,32.8191,32.8756,29000.0
2011-02-15 10:40:00,58.13,58.2,58.13,58.2,27200.0,32.8813,32.9209,32.8813,32.9209,27200.0
2011-02-15 10:50:00,58.2,58.37,58.18,58.28,27100.0,32.9209,33.017,32.9096,32.9661,27100.0
2011-02-15 11:00:00,58.27,58.4,58.27,58.4,42100.0,32.9605,33.034,32.9605,33.034,42100.0
2011-02-15 11:10:00,58.39,58.45,58.38,58.43,43000.0,33.0284,33.0623,33.0227,33.051,43000.0
2011-02-15 11:20:00,58.44,58.47,58.43,58.47,39500.0,33.0566,33.0736,33.051,33.0736,39500.0
2011-02-15 11:30:00,58.46,58.51,58.36,58.36,48000.0,33.068,33.0962,33.0114,33.0114,48000.0
2011-02-15 11:40:00,58.37,58.4,58.34,58.36,46100.0,33.017,33.034,33.0001,33.0114,46100.0
2011-02-15 11:50:00,58.37,58.4,58.36,58.38,20000.0,33.017,33.034,33.0114,33.0227,20000.0
2011-02-15 12:00:00,58.38,58.41,58.36,58.4,20400.0,33.0227,33.0397,33.0114,33.034,20400.0
2011-02-15 12:10:00,58.4,58.43,58.39,58.4,19900.0,33.034,33.051,33.0284,33.034,19900.0
2011-02-15 12:20:00,58.43,58.48,58.39,58.48,22500.0,33.051,33.0793,33.0284,33.0793,22500.0
2011-02-15 12:30:00,58.48,58.5,58.46,58.47,22600.0,33.0793,33.0906,33.068,33.0736,22600.0
2011-02-15 12:40:00,58.48,58.48,58.44,58.45,17600.0,33.0793,33.0793,33.0566,33.0623,17600.0
2011-02-15 12:50:00,58.45,58.46,58.42,58.45,17300.0,33.0623,33.068,33.0453,33.0623,17300.0
2011-02-15 13:00:00,58.44,58.44,58.39,58.4,20200.0,33.0566,33.0566,33.0284,33.034,20200.0
2011-02-15 13:10:00,58.39,58.43,58.34,58.35,13600.0,33.0284,33.051,33.0001,33.0057,13600.0
2011-02-15 13:20:00,58.36,58.36,58.32,58.33,12900.0,33.0114,33.0114,32.9888,32.9944,12900.0
2011-02-15 13:30:00,58.33,58.35,58.31,58.34,12800.0,32.9944,33.0057,32.9831,33.0001,12800.0
2011-02-15 13:40:00,58.34,58.37,58.34,58.36,8700.0,33.0001,33.017,33.0001,33.0114,8700.0
2011-02-15 13:50:00,58.36,58.37,58.33,58.34,9500.0,33.0114,33.017,32.9944,33.0001,9500.0
2011-02-15 14:00:00,58.34,58.34,58.26,58.27,21200.0,33.0001,33.0001,32.9548,32.9605,21200.0
2011-02-15 14:10:00,58.27,58.29,58.22,58.25,15400.0,32.9605,32.9718,32.9322,32.9492,15400.0
2011-02-15 14:20:00,58.24,58.27,58.21,58.27,17600.0,32.9435,32.9605,32.9265,32.9605,17600.0
2011-02-15 14:30:00,58.26,58.31,58.25,58.28,14500.0,32.9548,32.9831,32.9492,32.9661,14500.0
2011-02-15 14:40:00,58.29,58.34,58.28,58.3,15200.0,32.9718,33.0001,32.9661,32.9774,15200.0
2011-02-15 14:50:00,58.29,58.36,58.29,58.34,22100.0,32.9718,33.0114,32.9718,33.0001,22100.0
2011-02-15 15:00:00,58.33,58.38,58.32,58.36,28900.0,32.9944,33.0227,32.9888,33.0114,28900.0
2011-02-15 15:10:00,58.36,58.36,58.29,58.29,24800.0,33.0114,33.0114,32.9718,32.9718,24800.0
2011-02-15 15:20:00,58.3,58.33,58.28,58.29,25900.0,32.9774,32.9944,32.9661,32.9718,25900.0
2011-02-15 15:30:00,58.3,58.32,58.22,58.27,36900.0,32.9774,32.9888,32.9322,32.9605,36900.0
2011-02-15 15:40:00,58.27,58.3,58.23,58.23,71300.0,32.9605,32.9774,32.9379,32.9379,71300.0
2011-02-15 15:50:00,58.23,58.28,58.23,58.27,67600.0,32.9379,32.9661,32.9379,32.9605,67600.0
2011-02-16 09:30:00,58.45,58.7,58.45,58.7,63200.0,33.0623,33.2037,33.0623,33.2037,63200.0
2011-02-16 09:40:00,58.7,58.72,58.65,58.71,22500.0,33.2037,33.215,33.1754,33.2094,22500.0
2011-02-16 09:50:00,58.71,58.72,58.6,58.71,29300.0,33.2094,33.215,33.1471,33.2094,29300.0
2011-02-16 10:00:00,58.73,58.82,58.7,58.81,35700.0,33.2207,33.2716,33.2037,33.2659,35700.0
2011-02-16 10:10:00,58.81,58.9,58.79,58.79,47100.0,33.2659,33.3168,33.2546,33.2546,47100.0
2011-02-16 10:20:00,58.8,58.86,58.8,58.82,25900.0,33.2603,33.2942,33.2603,33.2716,25900.0
2011-02-16 10:30:00,58.82,58.84,58.77,58.83,21600.0,33.2716,33.2829,33.2433,33.2772,21600.0
2011-02-16 10:40:00,58.82,58.82,58.73,58.75,28300.0,33.2716,33.2716,33.2207,33.232,28300.0
2011-02-16 10:50:00,58.75,58.76,58.69,58.69,19500.0,33.232,33.2376,33.1981,33.1981,19500.0
2011-02-16 11:00:00,58.68,58.69,58.56,58.56,26000.0,33.1924,33.1981,33.1245,33.1245,26000.0
2011-02-16 11:10:00,58.56,58.59,58.54,58.55,19200.0,33.1245,33.1415,33.1132,33.1189,19200.0
2011-02-16 11:20:00,58.55,58.57,58.51,58.52,23900.0,33.1189,33.1302,33.0962,33.1019,23900.0
2011-02-16 11:30:00,58.53,58.54,58.47,58.49,20100.0,33.1075,33.1132,33.0736,33.0849,20100.0
2011-02-16 11:40:00,58.49,58.53,58.44,58.51,30600.0,33.0849,33.1075,33.0566,33.0962,30600.0
2011-02-16 11:50:00,58.51,58.56,58.5,58.55,20100.0,33.0962,33.1245,33.0906,33.1189,20100.0
2011-02-16 12:00:00,58.56,58.56,58.35,58.36,22300.0,33.1245,33.1245,33.0057,33.0114,22300.0
2011-02-16 12:10:00,58.35,58.38,58.31,58.32,26600.0,33.0057,33.0227,32.9831,32.9888,26600.0
2011-02-16 12:20:00,58.33,58.42,58.29,58.39,24800.0,32.9944,33.0453,32.9718,33.0284,24800.0
2011-02-16 12:30:00,58.39,58.46,58.39,58.45,35300.0,33.0284,33.068,33.0284,33.0623,35300.0
2011-02-16 12:40:00,58.45,58.46,58.42,58.43,13700.0,33.0623,33.068,33.0453,33.051,13700.0
2011-02-16 12:50:00,58.43,58.44,58.41,58.43,22300.0,33.051,33.0566,33.0397,33.051,22300.0
2011-02-16 13:00:00,58.43,58.43,58.36,58.4,16900.0,33.051,33.051,33.0114,33.034,16900.0
2011-02-16 13:10:00,58.42,58.42,58.35,58.35,20800.0,33.0453,33.0453,33.0057,33.0057,20800.0
2011-02-16 13:20:00,58.35,58.35,58.28,58.29,18400.0,33.0057,33.0057,32.9661,32.9718,18400.0
2011-02-16 13:30:00,58.3,58.35,58.3,58.34,21200.0,32.9774,33.0057,32.9774,33.0001,21200.0
2011-02-16 13:40:00,58.35,58.39,58.34,58.38,13900.0,33.0057,33.0284,33.0001,33.0227,13900.0
2011-02-16 13:50:00,58.39,58.4,58.35,58.36,14900.0,33.0284,33.034,33.0057,33.0114,14900.0
2011-02-16 14:00:00,58.35,58.35,58.27,58.31,27700.0,33.0057,33.0057,32.9605,32.9831,27700.0
2011-02-16 14:10:00,58.32,58.33,58.26,58.26,18600.0,32.9888,32.9944,32.9548,32.9548,18600.0
2011-02-16 14:20:00,58.25,58.25,58.18,58.19,19800.0,32.9492,32.9492,32.9096,32.9152,19800.0
2011-02-16 14:30:00,58.2,58.33,58.2,58.32,32600.0,32.9209,32.9944,32.9209,32.9888,32600.0
2011-02-16 14:40:00,58.32,58.37,58.31,58.34,35500.0,32.9888,33.017,32.9831,33.0001,35500.0
2011-02-16 14:50:00,58.34,58.39,58.34,58.38,30000.0,33.0001,33.0284,33.0001,33.0227,30000.0
2011-02-16 15:00:00,58.38,58.47,58.38,58.47,27200.0,33.0227,33.0736,33.0227,33.0736,27200.0
2011-02-16 15:10:00,58.47,58.48,58.43,58.43,23000.0,33.0736,33.0793,33.051,33.051,23000.0
2011-02-16 15:20:00,58.44,58.46,58.41,58.41,21300.0,33.0566,33.068,33.0397,33.0397,21300.0
2011-02-16 15:30:00,58.41,58.46,58.41,58.42,24900.0,33.0397,33.068,33.0397,33.0453,24900.0
2011-02-16 15:40:00,58.43,58.5,58.41,58.49,46300.0,33.051,33.0906,33.0397,33.0849,46300.0
2011-02-16 15:50:00,58.5,58.51,58.46,58.47,45700.0,33.0906,33.0962,33.068,33.0736,45700.0
2011-02-17 09:30:00,58.43,58.5,58.38,58.39,113900.0,33.051,33.0906,33.0227,33.0284,113900.0
2011-02-17 09:40:00,58.41,58.53,58.37,58.52,49700.0,33.0397,33.1075,33.017,33.1019,49700.0
2011-02-17 09:50:00,58.51,58.57,58.5,58.54,34300.0,33.0962,33.1302,33.0906,33.1132,34300.0
2011-02-17 10:00:00,58.58,58.66,58.51,58.59,51200.0,33.1358,33.1811,33.0962,33.1415,51200.0
2011-02-17 10:10:00,58.59,58.63,58.58,58.63,39900.0,33.1415,33.1641,33.1358,33.1641,39900.0
2011-02-17 10:20:00,58.62,58.68,58.62,58.66,20600.0,33.1585,33.1924,33.1585,33.1811,20600.0
2011-02-17 10:30:00,58.65,58.71,58.64,58.64,29700.0,33.1754,33.2094,33.1698,33.1698,29700.0
2011-02-17 10:40:00,58.65,58.72,58.65,58.7,22200.0,33.1754,33.215,33.1754,33.2037,22200.0
2011-02-17 10:50:00,58.7,58.71,58.63,58.66,10500.0,33.2037,33.2094,33.1641,33.1811,10500.0
2011-02-17 11:00:00,58.67,58.69,58.62,58.62,10900.0,33.1867,33.1981,33.1585,33.1585,10900.0
2011-02-17 11:10:00,58.61,58.7,58.6,58.7,24800.0,33.1528,33.2037,33.1471,33.2037,24800.0
2011-02-17 11:20:00,58.7,58.7,58.64,58.65,24900.0,33.2037,33.2037,33.1698,33.1754,24900.0
2011-02-17 11:30:00,58.67,58.69,58.61,58.61,17600.0,33.1867,33.1981,33.1528,33.1528,17600.0
2011-02-17 11:40:00,58.6,58.61,58.53,58.57,28000.0,33.1471,33.1528,33.1075,33.1302,28000.0
2011-02-17 11:50:00,58.57,58.61,58.56,58.56,15400.0,33.1302,33.1528,33.1245,33.1245,15400.0
2011-02-17 12:00:00,58.56,58.57,58.52,58.55,24800.0,33.1245,33.1302,33.1019,33.1189,24800.0
2011-02-17 12:10:00,58.55,58.57,58.53,58.56,13700.0,33.1189,33.1302,33.1075,33.1245,13700.0
2011-02-17 12:20:00,58.57,58.57,58.51,58.54,14900.0,33.1302,33.1302,33.0962,33.1132,14900.0
2011-02-17 12:30:00,58.54,58.59,58.54,58.58,11100.0,33.1132,33.1415,33.1132,33.1358,11100.0
2011-02-17 12:40:00,58.58,58.59,58.58,58.58,5800.0,33.1358,33.1415,33.1358,33.1358,5800.0
2011-02-17 12:50:00,58.58,58.58,58.56,58.56,20400.0,33.1358,33.1358,33.1245,33.1245,20400.0
2011-02-17 13:00:00,58.56,58.61,58.56,58.61,16300.0,33.1245,33.1528,33.1245,33.1528,16300.0
2011-02-17 13:10:00,58.6,58.61,58.57,58.61,10300.0,33.1471,33.1528,33.1302,33.1528,10300.0
2011-02-17 13:20:00,58.6,58.64,58.59,58.6,21000.0,33.1471,33.1698,33.1415,33.1471,21000.0
2011-02-17 13:30:00,58.6,58.61,58.58,58.59,12700.0,33.1471,33.1528,33.1358,33.1415,12700.0
2011-02-17 13:40:00,58.58,58.6,58.57,58.58,11300.0,33.1358,33.1471,33.1302,33.1358,11300.0
2011-02-17 13:50:00,58.58,58.58,58.55,58.55,11300.0,33.1358,33.1358,33.1189,33.1189,11300.0
2011-02-17 14:00:00,58.56,58.59,58.55,58.58,16300.0,33.1245,33.1415,33.1189,33.1358,16300.0
2011-02-17 14:10:00,58.58,58.59,58.56,58.57,15900.0,33.1358,33.1415,33.1245,33.1302,15900.0
2011-02-17 14:20:00,58.59,58.59,58.49,58.5,18900.0,33.1415,33.1415,33.0849,33.0906,18900.0
2011-02-17 14:30:00,58.49,58.49,58.43,58.47,19400.0,33.0849,33.0849,33.051,33.0736,19400.0
2011-02-17 14:40:00,58.47,58.47,58.44,58.44,29700.0,33.0736,33.0736,33.0566,33.0566,29700.0
2011-02-17 14:50:00,58.46,58.49,58.44,58.49,11900.0,33.068,33.0849,33.0566,33.0849,11900.0
2011-02-17 15:00:00,58.48,58.5,58.47,58.48,20700.0,33.0793,33.0906,33.0736,33.0793,20700.0
2011-02-17 15:10:00,58.48,58.54,58.46,58.54,19300.0,33.0793,33.1132,33.068,33.1132,19300.0
2011-02-17 15:20:00,58.55,58.57,58.53,58.55,30600.0,33.1189,33.1302,33.1075,33.1189,30600.0
2011-02-17 15:30:00,58.56,58.58,58.55,58.58,22600.0,33.1245,33.1358,33.1189,33.1358,22600.0
2011-02-17 15:40:00,58.58,58.62,58.56,58.57,64100.0,33.1358,33.1585,33.1245,33.1302,64100.0
2011-02-17 15:50:00,58.56,58.57,58.51,58.52,35000.0,33.1245,33.1302,33.0962,33.1019,35000.0
2011-02-18 09:30:00,58.59,58.77,58.57,58.72,78900.0,33.1415,33.2433,33.1302,33.215,78900.0
2011-02-18 09:40:00,58.72,58.73,58.56,58.6,23000.0,33.215,33.2207,33.1245,33.1471,23000.0
2011-02-18 09:50:00,58.61,58.65,58.55,58.56,38600.0,33.1528,33.1754,33.1189,33.1245,38600.0
2011-02-18 10:00:00,58.57,58.59,58.54,58.55,24900.0,33.1302,33.1415,33.1132,33.1189,24900.0
2011-02-18 10:10:00,58.55,58.56,58.52,58.54,9000.0,33.1189,33.1245,33.1019,33.1132,9000.0
2011-02-18 10:20:00,58.55,58.58,58.51,58.51,42100.0,33.1189,33.1358,33.0962,33.0962,42100.0
2011-02-18 10:30:00,58.51,58.55,58.51,58.51,23100.0,33.0962,33.1189,33.0962,33.0962,23100.0
2011-02-18 10:40:00,58.52,58.55,58.5,58.52,46600.0,33.1019,33.1189,33.0906,33.1019,46600.0
2011-02-18 10:50:00,58.52,58.54,58.5,58.51,30000.0,33.1019,33.1132,33.0906,33.0962,30000.0
2011-02-18 11:00:00,58.5,58.55,58.5,58.55,27200.0,33.0906,33.1189,33.0906,33.1189,27200.0
2011-02-18 11:10:00,58.55,58.68,58.54,58.68,37300.0,33.1189,33.1924,33.1132,33.1924,37300.0
2011-02-18 11:20:00,58.68,58.7,58.65,58.69,46300.0,33.1924,33.2037,33.1754,33.1981,46300.0
2011-02-18 11:30:00,58.69,58.73,58.68,58.72,36200.0,33.1981,33.2207,33.1924,33.215,36200.0
2011-02-18 11:40:00,58.72,58.74,58.7,58.71,18500.0,33.215,33.2263,33.2037,33.2094,18500.0
2011-02-18 11:50:00,58.71,58.75,58.7,58.75,25300.0,33.2094,33.232,33.2037,33.232,25300.0
2011-02-18 12:00:00,58.74,58.8,58.74,58.78,42900.0,33.2263,33.2603,33.2263,33.249,42900.0
2011-02-18 12:10:00,58.78,58.81,58.77,58.79,30800.0,33.249,33.2659,33.2433,33.2546,30800.0
2011-02-18 12:20:00,58.79,58.83,58.79,58.82,34400.0,33.2546,33.2772,33.2546,33.2716,34400.0
2011-02-18 12:30:00,58.82,58.85,58.82,58.84,22300.0,33.2716,33.2886,33.2716,33.2829,22300.0
2011-02-18 12:40:00,58.83,58.86,58.82,58.85,18600.0,33.2772,33.2942,33.2716,33.2886,18600.0
2011-02-18 12:50:00,58.85,58.89,58.85,58.86,30000.0,33.2886,33.3112,33.2886,33.2942,30000.0
2011-02-18 13:00:00,58.85,58.85,58.81,58.82,20700.0,33.2886,33.2886,33.2659,33.2716,20700.0
2011-02-18 13:10:00,58.83,58.85,58.8,58.82,19100.0,33.2772,33.2886,33.2603,33.2716,19100.0
2011-02-18 13:20:00,58.81,58.81,58.78,58.79,38500.0,33.2659,33.2659,33.249,33.2546,38500.0
2011-02-18 13:30:00,58.8,58.8,58.75,58.77,25100.0,33.2603,33.2603,33.232,33.2433,25100.0
2011-02-18 13:40:00,58.77,58.77,58.7,58.7,33900.0,33.2433,33.2433,33.2037,33.2037,33900.0
2011-02-18 13:50:00,58.7,58.75,58.69,58.73,33500.0,33.2037,33.232,33.1981,33.2207,33500.0
2011-02-18 14:00:00,58.73,58.74,58.7,58.73,19800.0,33.2207,33.2263,33.2037,33.2207,19800.0
2011-02-18 14:10:00,58.73,58.73,58.67,58.68,23300.0,33.2207,33.2207,33.1867,33.1924,23300.0
2011-02-18 14:20:00,58.68,58.69,58.57,58.58,33300.0,33.1924,33.1981,33.1302,33.1358,33300.0
2011-02-18 14:30:00,58.58,58.61,58.56,58.57,22900.0,33.1358,33.1528,33.1245,33.1302,22900.0
2011-02-18 14:40:00,58.58,58.67,58.55,58.67,27500.0,33.1358,33.1867,33.1189,33.1867,27500.0
2011-02-18 14:50:00,58.67,58.69,58.63,58.66,31400.0,33.1867,33.1981,33.1641,33.1811,31400.0
2011-02-18 15:00:00,58.66,58.68,58.64,58.64,20600.0,33.1811,33.1924,33.1698,33.1698,20600.0
2011-02-18 15:10:00,58.65,58.67,58.64,58.66,25200.0,33.1754,33.1867,33.1698,33.1811,25200.0
2011-02-18 15:20:00,58.67,58.72,58.65,58.65,44500.0,33.1867,33.215,33.1754,33.1754,44500.0
2011-02-18 15:30:00,58.65,58.67,58.63,58.65,37000.0,33.1754,33.1867,33.1641,33.1754,37000.0
2011-02-18 15:40:00,58.66,58.73,58.66,58.68,49100.0,33.1811,33.2207,33.1811,33.1924,49100.0
2011-02-18 15:50:00,58.68,58.74,58.68,58.73,53300.0,33.1924,33.2263,33.1924,33.2207,53300.0
2011-02-22 09:30:00,58.28,58.42,58.25,58.36,137300.0,32.9661,33.0453,32.9492,33.0114,137300.0
2011-02-22 09:40:00,58.36,58.46,58.29,58.46,56900.0,33.0114,33.068,32.9718,33.068,56900.0
2011-02-22 09:50:00,58.46,58.7,58.45,58.7,52700.0,33.068,33.2037,33.0623,33.2037,52700.0
2011-02-22 10:00:00,58.66,58.76,58.54,58.69,61900.0,33.1811,33.2376,33.1132,33.1981,61900.0
2011-02-22 10:10:00,58.68,58.87,58.68,58.74,41200.0,33.1924,33.2999,33.1924,33.2263,41200.0
2011-02-22 10:20:00,58.74,58.75,58.51,58.51,34500.0,33.2263,33.232,33.0962,33.0962,34500.0
2011-02-22 10:30:00,58.51,58.54,58.39,58.54,30100.0,33.0962,33.1132,33.0284,33.1132,30100.0
2011-02-22 10:40:00,58.54,58.73,58.51,58.56,39200.0,33.1132,33.2207,33.0962,33.1245,39200.0
2011-02-22 10:50:00,58.55,58.61,58.45,58.47,25200.0,33.1189,33.1528,33.0623,33.0736,25200.0
2011-02-22 11:00:00,58.47,58.49,58.41,58.46,123300.0,33.0736,33.0849,33.0397,33.068,123300.0
2011-02-22 11:10:00,58.47,58.47,58.32,58.37,73600.0,33.0736,33.0736,32.9888,33.017,73600.0
2011-02-22 11:20:00,58.38,58.43,58.29,58.33,46500.0,33.0227,33.051,32.9718,32.9944,46500.0
2011-02-22 11:30:00,58.32,58.33,58.24,58.29,31800.0,32.9888,32.9944,32.9435,32.9718,31800.0
2011-02-22 11:40:00,58.29,58.32,58.24,58.27,23100.0,32.9718,32.9888,32.9435,32.9605,23100.0
2011-02-22 11:50:00,58.27,58.31,58.23,58.27,22400.0,32.9605,32.9831,32.9379,32.9605,22400.0
2011-02-22 12:00:00,58.27,58.28,58.2,58.24,46500.0,32.9605,32.9661,32.9209,32.9435,46500.0
2011-02-22 12:10:00,58.25,58.3,58.2,58.3,33200.0,32.9492,32.9774,32.9209,32.9774,33200.0
2011-02-22 12:20:00,58.32,58.36,58.3,58.34,37600.0,32.9888,33.0114,32.9774,33.0001,37600.0
2011-02-22 12:30:00,58.35,58.35,58.3,58.3,60200.0,33.0057,33.0057,32.9774,32.9774,60200.0
2011-02-22 12:40:00,58.31,58.31,58.23,58.25,36400.0,32.9831,32.9831,32.9379,32.9492,36400.0
2011-02-22 12:50:00,58.23,58.3,58.17,58.3,42200.0,32.9379,32.9774,32.9039,32.9774,42200.0
2011-02-22 13:00:00,58.29,58.39,58.28,58.38,53300.0,32.9718,33.0284,32.9661,33.0227,53300.0
2011-02-22 13:10:00,58.37,58.38,58.33,58.34,52800.0,33.017,33.0227,32.9944,33.0001,52800.0
2011-02-22 13:20:00,58.34,58.34,58.19,58.24,36300.0,33.0001,33.0001,32.9152,32.9435,36300.0
2011-02-22 13:30:00,58.24,58.36,58.21,58.36,33000.0,32.9435,33.0114,32.9265,33.0114,33000.0
2011-02-22 13:40:00,58.36,58.37,58.23,58.24,39200.0,33.0114,33.017,32.9379,32.9435,39200.0
2011-02-22 13:50:00,58.24,58.27,58.22,58.23,21900.0,32.9435,32.9605,32.9322,32.9379,21900.0
2011-02-22 14:00:00,58.24,58.28,58.16,58.25,56400.0,32.9435,32.9661,32.8983,32.9492,56400.0
2011-02-22 14:10:00,58.26,58.26,58.2,58.24,50900.0,32.9548,32.9548,32.9209,32.9435,50900.0
2011-02-22 14:20:00,58.23,58.29,58.19,58.28,61100.0,32.9379,32.9718,32.9152,32.9661,61100.0
2011-02-22 14:30:00,58.27,58.29,58.21,58.21,28500.0,32.9605,32.9718,32.9265,32.9265,28500.0
2011-02-22 14:40:00,58.21,58.37,58.18,58.35,55400.0,32.9265,33.017,32.9096,33.0057,55400.0
2011-02-22 14:50:00,58.34,58.38,58.22,58.25,68400.0,33.0001,33.0227,32.9322,32.9492,68400.0
2011-02-22 15:00:00,58.25,58.3,58.19,58.23,97600.0,32.9492,32.9774,32.9152,32.9379,97600.0
2011-02-22 15:10:00,58.23,58.24,58.15,58.16,37200.0,32.9379,32.9435,32.8926,32.8983,37200.0
2011-02-22 15:20:00,58.16,58.17,58.1,58.12,51400.0,32.8983,32.9039,32.8643,32.8756,51400.0
2011-02-22 15:30:00,58.13,58.19,58.1,58.11,93100.0,32.8813,32.9152,32.8643,32.87,93100.0
2011-02-22 15:40:00,58.1,58.22,58.09,58.11,90000.0,32.8643,32.9322,32.8587,32.87,90000.0
2011-02-22 15:50:00,58.12,58.22,58.11,58.2,99900.0,32.8756,32.9322,32.87,32.9209,99900.0
2011-02-23 09:30:00,58.21,58.42,58.11,58.42,117100.0,32.9265,33.0453,32.87,33.0453,117100.0
2011-02-23 09:40:00,58.39,58.41,58.17,58.19,67100.0,33.0284,33.0397,32.9039,32.9152,67100.0
2011-02-23 09:50:00,58.18,58.21,58.08,58.14,44900.0,32.9096,32.9265,32.853,32.8869,44900.0
2011-02-23 10:00:00,58.14,58.21,57.95,57.95,85000.0,32.8869,32.9265,32.7795,32.7795,85000.0
2011-02-23 10:10:00,57.95,58.04,57.92,57.93,55200.0,32.7795,32.8304,32.7625,32.7682,55200.0
2011-02-23 10:20:00,57.93,58.08,57.9,58.03,50900.0,32.7682,32.853,32.7512,32.8247,50900.0
2011-02-23 10:30:00,58.04,58.07,57.89,57.95,43500.0,32.8304,32.8473,32.7455,32.7795,43500.0
2011-02-23 10:40:00,57.96,57.99,57.89,57.97,32300.0,32.7851,32.8021,32.7455,32.7908,32300.0
2011-02-23 10:50:00,57.98,58.11,57.98,58.1,15900.0,32.7964,32.87,32.7964,32.8643,15900.0
2011-02-23 11:00:00,58.1,58.17,58.09,58.13,24000.0,32.8643,32.9039,32.8587,32.8813,24000.0
2011-02-23 11:10:00,58.13,58.15,57.97,57.98,46000.0,32.8813,32.8926,32.7908,32.7964,46000.0
2011-02-23 11:20:00,57.98,58.06,57.96,57.97,24200.0,32.7964,32.8417,32.7851,32.7908,24200.0
2011-02-23 11:30:00,57.96,57.97,57.86,57.88,43900.0,32.7851,32.7908,32.7286,32.7399,43900.0
2011-02-23 11:40:00,57.89,57.94,57.78,57.78,75800.0,32.7455,32.7738,32.6833,32.6833,75800.0
2011-02-23 11:50:00,57.79,57.81,57.7,57.71,47600.0,32.689,32.7003,32.6381,32.6437,47600.0
2011-02-23 12:00:00,57.71,57.71,57.56,57.58,34600.0,32.6437,32.6437,32.5589,32.5702,34600.0
2011-02-23 12:10:00,57.57,57.66,57.5,57.51,36800.0,32.5645,32.6154,32.5249,32.5306,36800.0
2011-02-23 12:20:00,57.5,57.54,57.48,57.54,53400.0,32.5249,32.5476,32.5136,32.5476,53400.0
2011-02-23 12:30:00,57.54,57.58,57.53,57.56,26300.0,32.5476,32.5702,32.5419,32.5589,26300.0
2011-02-23 12:40:00,57.56,57.59,57.49,57.51,27600.0,32.5589,32.5758,32.5193,32.5306,27600.0
2011-02-23 12:50:00,57.51,57.53,57.47,57.5,24400.0,32.5306,32.5419,32.508,32.5249,24400.0
2011-02-23 13:00:00,57.51,57.6,57.48,57.56,20600.0,32.5306,32.5815,32.5136,32.5589,20600.0
2011-02-23 13:10:00,57.56,57.58,57.37,57.39,45200.0,32.5589,32.5702,32.4514,32.4627,45200.0
2011-02-23 13:20:00,57.4,57.57,57.37,57.54,41700.0,32.4684,32.5645,32.4514,32.5476,41700.0
2011-02-23 13:30:00,57.56,57.58,57.49,57.58,27600.0,32.5589,32.5702,32.5193,32.5702,27600.0
2011-02-23 13:40:00,57.57,57.57,57.49,57.51,36100.0,32.5645,32.5645,32.5193,32.5306,36100.0
2011-02-23 13:50:00,57.52,57.6,57.52,57.6,14600.0,32.5362,32.5815,32.5362,32.5815,14600.0
2011-02-23 14:00:00,57.61,57.82,57.59,57.82,24400.0,32.5871,32.7059,32.5758,32.7059,24400.0
2011-02-23 14:10:00,57.84,57.86,57.79,57.8,21800.0,32.7172,32.7286,32.689,32.6946,21800.0
2011-02-23 14:20:00,57.81,57.87,57.79,57.82,28800.0,32.7003,32.7342,32.689,32.7059,28800.0
2011-02-23 14:30:00,57.83,57.88,57.81,57.84,43400.0,32.7116,32.7399,32.7003,32.7172,43400.0
2011-02-23 14:40:00,57.81,57.88,57.7,57.75,96300.0,32.7003,32.7399,32.6381,32.6663,96300.0
2011-02-23 14:50:00,57.75,57.91,57.73,57.9,119600.0,32.6663,32.7568,32.655,32.7512,119600.0
2011-02-23 15:00:00,57.91,57.93,57.83,57.83,72200.0,32.7568,32.7682,32.7116,32.7116,72200.0
2011-02-23 15:10:00,57.84,57.87,57.78,57.82,56700.0,32.7172,32.7342,32.6833,32.7059,56700.0
2011-02-23 15:20:00,57.82,57.96,57.82,57.84,58500.0,32.7059,32.7851,32.7059,32.7172,58500.0
2011-02-23 15:30:00,57.84,57.84,57.75,57.82,78200.0,32.7172,32.7172,32.6663,32.7059,78200.0
2011-02-23 15:40:00,57.84,57.86,57.68,57.74,83100.0,32.7172,32.7286,32.6267,32.6607,83100.0
2011-02-23 15:50:00,57.73,57.77,57.7,57.73,67300.0,32.655,32.6777,32.6381,32.655,67300.0
2011-02-24 09:30:00,57.66,57.67,57.32,57.48,76600.0,32.6154,32.6211,32.4231,32.5136,76600.0
2011-02-24 09:40:00,57.49,57.84,57.49,57.63,28800.0,32.5193,32.7172,32.5193,32.5985,28800.0
2011-02-24 09:50:00,57.64,57.66,57.47,57.5,18500.0,32.6041,32.6154,32.508,32.5249,18500.0
2011-02-24 10:00:00,57.51,57.57,57.36,57.54,28200.0,32.5306,32.5645,32.4457,32.5476,28200.0
2011-02-24 10:10:00,57.55,57.6,57.45,57.59,39000.0,32.5532,32.5815,32.4966,32.5758,39000.0
2011-02-24 10:20:00,57.6,57.65,57.54,57.62,24200.0,32.5815,32.6098,32.5476,32.5928,24200.0
2011-02-24 10:30:00,57.63,57.63,57.48,57.48,30700.0,32.5985,32.5985,32.5136,32.5136,30700.0
2011-02-24 10:40:00,57.48,57.54,57.47,57.48,42400.0,32.5136,32.5476,32.508,32.5136,42400.0
2011-02-24 10:50:00,57.49,57.54,57.43,57.48,27800.0,32.5193,32.5476,32.4853,32.5136,27800.0
2011-02-24 11:00:00,57.48,57.5,57.36,57.36,28100.0,32.5136,32.5249,32.4457,32.4457,28100.0
2011-02-24 11:10:00,57.35,57.36,57.17,57.25,65200.0,32.4401,32.4457,32.3383,32.3835,65200.0
2011-02-24 11:20:00,57.25,57.34,57.16,57.34,40800.0,32.3835,32.4344,32.3326,32.4344,40800.0
2011-02-24 11:30:00,57.34,57.35,57.17,57.18,21000.0,32.4344,32.4401,32.3383,32.3439,21000.0
2011-02-24 11:40:00,57.15,57.27,57.1,57.13,29300.0,32.3269,32.3948,32.2987,32.3156,29300.0
2011-02-24 11:50:00,57.14,57.23,57.12,57.19,38100.0,32.3213,32.3722,32.31,32.3496,38100.0
2011-02-24 12:00:00,57.19,57.23,57.07,57.08,22400.0,32.3496,32.3722,32.2817,32.2874,22400.0
2011-02-24 12:10:00,57.09,57.16,57.08,57.15,40100.0,32.293,32.3326,32.2874,32.3269,40100.0
2011-02-24 12:20:00,57.14,57.16,57.02,57.02,10800.0,32.3213,32.3326,32.2534,32.2534,10800.0
2011-02-24 12:30:00,57.02,57.04,56.96,57.02,37900.0,32.2534,32.2647,32.2195,32.2534,37900.0
2011-02-24 12:40:00,57.02,57.05,56.93,56.99,30000.0,32.2534,32.2704,32.2025,32.2364,30000.0
2011-02-24 12:50:00,56.99,57.07,56.95,57.05,18900.0,32.2364,32.2817,32.2138,32.2704,18900.0
2011-02-24 13:00:00,57.02,57.13,56.99,57.05,19900.0,32.2534,32.3156,32.2364,32.2704,19900.0
2011-02-24 13:10:00,57.06,57.15,57.05,57.11,26600.0,32.276,32.3269,32.2704,32.3043,26600.0
2011-02-24 13:20:00,57.11,57.11,56.98,56.99,21600.0,32.3043,32.3043,32.2308,32.2364,21600.0
2011-02-24 13:30:00,56.99,57.03,56.97,57.01,14400.0,32.2364,32.2591,32.2251,32.2478,14400.0
2011-02-24 13:40:00,57.01,57.04,56.88,56.95,48800.0,32.2478,32.2647,32.1742,32.2138,48800.0
2011-02-24 13:50:00,56.96,56.96,56.83,56.9,61100.0,32.2195,32.2195,32.1459,32.1855,61100.0
2011-02-24 14:00:00,56.89,57.02,56.89,57.01,52100.0,32.1799,32.2534,32.1799,32.2478,52100.0
2011-02-24 14:10:00,57.02,57.2,57.02,57.2,40500.0,32.2534,32.3552,32.2534,32.3552,40500.0
2011-02-24 14:20:00,57.18,57.24,57.13,57.17,31700.0,32.3439,32.3779,32.3156,32.3383,31700.0
2011-02-24 14:30:00,57.16,57.3,57.1,57.23,34200.0,32.3326,32.4118,32.2987,32.3722,34200.0
2011-02-24 14:40:00,57.24,57.25,57.12,57.2,44900.0,32.3779,32.3835,32.31,32.3552,44900.0
2011-02-24 14:50:00,57.19,57.25,57.14,57.24,31700.0,32.3496,32.3835,32.3213,32.3779,31700.0
2011-02-24 15:00:00,57.23,57.33,57.18,57.31,70600.0,32.3722,32.4288,32.3439,32.4175,70600.0
2011-02-24 15:10:00,57.3,57.36,57.25,57.34,40600.0,32.4118,32.4457,32.3835,32.4344,40600.0
2011-02-24 15:20:00,57.33,57.4,57.33,57.35,38800.0,32.4288,32.4684,32.4288,32.4401,38800.0
2011-02-24 15:30:00,57.36,57.46,57.33,57.34,62000.0,32.4457,32.5023,32.4288,32.4344,62000.0
2011-02-24 15:40:00,57.35,57.4,57.27,57.28,75200.0,32.4401,32.4684,32.3948,32.4005,75200.0
2011-02-24 15:50:00,57.28,57.36,57.27,57.35,121600.0,32.4005,32.4457,32.3948,32.4401,121600.0
2011-02-25 09:30:00,57.54,57.92,57.54,57.91,82600.0,32.5476,32.7625,32.5476,32.7568,82600.0
2011-02-25 09:40:00,57.91,57.96,57.85,57.96,37000.0,32.7568,32.7851,32.7229,32.7851,37000.0
2011-02-25 09:50:00,57.96,58.01,57.93,58.0,36400.0,32.7851,32.8134,32.7682,32.8078,36400.0
2011-02-25 10:00:00,58.0,58.06,57.98,58.03,32400.0,32.8078,32.8417,32.7964,32.8247,32400.0
2011-02-25 10:10:00,58.02,58.09,57.97,57.97,31400.0,32.8191,32.8587,32.7908,32.7908,31400.0
2011-02-25 10:20:00,57.96,58.04,57.96,57.97,30800.0,32.7851,32.8304,32.7851,32.7908,30800.0
2011-02-25 10:30:00,57.98,58.02,57.91,58.01,28900.0,32.7964,32.8191,32.7568,32.8134,28900.0
2011-02-25 10:40:00,58.02,58.11,58.0,58.09,17600.0,32.8191,32.87,32.8078,32.8587,17600.0
2011-02-25 10:50:00,58.1,58.14,58.03,58.14,18900.0,32.8643,32.8869,32.8247,32.8869,18900.0
2011-02-25 11:00:00,58.14,58.15,57.98,58.03,34300.0,32.8869,32.8926,32.7964,32.8247,34300.0
2011-02-25 11:10:00,58.04,58.22,58.04,58.21,27000.0,32.8304,32.9322,32.8304,32.9265,27000.0
2011-02-25 11:20:00,58.22,58.24,58.09,58.1,23200.0,32.9322,32.9435,32.8587,32.8643,23200.0
2011-02-25 11:30:00,58.08,58.15,58.06,58.13,22200.0,32.853,32.8926,32.8417,32.8813,22200.0
2011-02-25 11:40:00,58.12,58.13,58.07,58.08,20700.0,32.8756,32.8813,32.8473,32.853,20700.0
2011-02-25 11:50:00,58.08,58.15,58.07,58.12,34500.0,32.853,32.8926,32.8473,32.8756,34500.0
2011-02-25 12:00:00,58.11,58.16,58.08,58.12,13200.0,32.87,32.8983,32.853,32.8756,13200.0
2011-02-25 12:10:00,58.13,58.18,58.12,58.16,22300.0,32.8813,32.9096,32.8756,32.8983,22300.0
2011-02-25 12:20:00,58.16,58.22,58.15,58.22,14200.0,32.8983,32.9322,32.8926,32.9322,14200.0
2011-02-25 12:30:00,58.22,58.26,58.21,58.24,10800.0,32.9322,32.9548,32.9265,32.9435,10800.0
2011-02-25 12:40:00,58.24,58.27,58.21,58.24,17800.0,32.9435,32.9605,32.9265,32.9435,17800.0
2011-02-25 12:50:00,58.24,58.24,58.19,58.21,6600.0,32.9435,32.9435,32.9152,32.9265,6600.0
2011-02-25 13:00:00,58.21,58.28,58.21,58.26,7700.0,32.9265,32.9661,32.9265,32.9548,7700.0
2011-02-25 13:10:00,58.26,58.32,58.22,58.32,18600.0,32.9548,32.9888,32.9322,32.9888,18600.0
2011-02-25 13:20:00,58.32,58.35,58.32,58.33,7900.0,32.9888,33.0057,32.9888,32.9944,7900.0
2011-02-25 13:30:00,58.34,58.34,58.21,58.27,13200.0,33.0001,33.0001,32.9265,32.9605,13200.0
2011-02-25 13:40:00,58.27,58.34,58.27,58.31,17100.0,32.9605,33.0001,32.9605,32.9831,17100.0
2011-02-25 13:50:00,58.31,58.34,58.27,58.29,21700.0,32.9831,33.0001,32.9605,32.9718,21700.0
2011-02-25 14:00:00,58.29,58.37,58.26,58.37,38000.0,32.9718,33.017,32.9548,33.017,38000.0
2011-02-25 14:10:00,58.38,58.38,58.3,58.31,12700.0,33.0227,33.0227,32.9774,32.9831,12700.0
2011-02-25 14:20:00,58.31,58.34,58.27,58.31,38900.0,32.9831,33.0001,32.9605,32.9831,38900.0
2011-02-25 14:30:00,58.32,58.38,58.27,58.27,26400.0,32.9888,33.0227,32.9605,32.9605,26400.0
2011-02-25 14:40:00,58.27,58.34,58.27,58.3,30100.0,32.9605,33.0001,32.9605,32.9774,30100.0
2011-02-25 14:50:00,58.31,58.37,58.31,58.36,29100.0,32.9831,33.017,32.9831,33.0114,29100.0
2011-02-25 15:00:00,58.36,58.39,58.33,58.39,19600.0,33.0114,33.0284,32.9944,33.0284,19600.0
2011-02-25 15:10:00,58.4,58.41,58.38,58.4,12700.0,33.034,33.0397,33.0227,33.034,12700.0
2011-02-25 15:20:00,58.4,58.41,58.36,58.4,58600.0,33.034,33.0397,33.0114,33.034,58600.0
2011-02-25 15:30:00,58.4,58.4,58.33,58.34,41400.0,33.034,33.034,32.9944,33.0001,41400.0
2011-02-25 15:40:00,58.33,58.41,58.31,58.41,46100.0,32.9944,33.0397,32.9831,33.0397,46100.0
2011-02-25 15:50:00,58.42,58.49,58.41,58.47,78800.0,33.0453,33.0849,33.0397,33.0736,78800.0
2011-02-28 09:30:00,58.96,58.96,58.79,58.95,132300.0,33.3508,33.3508,33.2546,33.3451,132300.0
2011-02-28 09:40:00,58.94,59.06,58.93,59.03,34500.0,33.3395,33.4073,33.3338,33.3904,34500.0
2011-02-28 09:50:00,59.03,59.09,58.94,58.98,25300.0,33.3904,33.4243,33.3395,33.3621,25300.0
2011-02-28 10:00:00,58.95,59.12,58.95,59.08,29700.0,33.3451,33.4413,33.3451,33.4187,29700.0
2011-02-28 10:10:00,59.08,59.28,59.04,59.28,45000.0,33.4187,33.5318,33.396,33.5318,45000.0
2011-02-28 10:20:00,59.29,59.34,59.24,59.29,32200.0,33.5374,33.5657,33.5092,33.5374,32200.0
2011-02-28 10:30:00,59.3,59.33,59.21,59.22,33200.0,33.5431,33.5601,33.4922,33.4978,33200.0
2011-02-28 10:40:00,59.21,59.33,59.21,59.32,28200.0,33.4922,33.5601,33.4922,33.5544,28200.0
2011-02-28 10:50:00,59.32,59.43,59.31,59.43,69800.0,33.5544,33.6166,33.5488,33.6166,69800.0
2011-02-28 11:00:00,59.43,59.44,59.35,59.43,56000.0,33.6166,33.6223,33.5714,33.6166,56000.0
2011-02-28 11:10:00,59.44,59.48,59.39,59.39,20300.0,33.6223,33.6449,33.594,33.594,20300.0
2011-02-28 11:20:00,59.39,59.4,59.28,59.28,20600.0,33.594,33.5997,33.5318,33.5318,20600.0
2011-02-28 11:30:00,59.25,59.35,59.25,59.33,23800.0,33.5148,33.5714,33.5148,33.5601,23800.0
2011-02-28 11:40:00,59.33,59.45,59.33,59.42,37000.0,33.5601,33.6279,33.5601,33.611,37000.0
2011-02-28 11:50:00,59.42,59.42,59.37,59.39,40100.0,33.611,33.611,33.5827,33.594,40100.0
2011-02-28 12:00:00,59.39,59.42,59.37,59.4,31300.0,33.594,33.611,33.5827,33.5997,31300.0
2011-02-28 12:10:00,59.41,59.54,59.41,59.53,32900.0,33.6053,33.6789,33.6053,33.6732,32900.0
2011-02-28 12:20:00,59.54,59.6,59.54,59.6,38100.0,33.6789,33.7128,33.6789,33.7128,38100.0
2011-02-28 12:30:00,59.59,59.6,59.55,59.57,18000.0,33.7071,33.7128,33.6845,33.6958,18000.0
2011-02-28 12:40:00,59.58,59.59,59.52,59.53,12000.0,33.7015,33.7071,33.6675,33.6732,12000.0
2011-02-28 12:50:00,59.52,59.57,59.47,59.48,26000.0,33.6675,33.6958,33.6393,33.6449,26000.0
2011-02-28 13:00:00,59.47,59.48,59.44,59.46,31800.0,33.6393,33.6449,33.6223,33.6336,31800.0
2011-02-28 13:10:00,59.45,59.53,59.45,59.5,22000.0,33.6279,33.6732,33.6279,33.6562,22000.0
2011-02-28 13:20:00,59.51,59.52,59.43,59.49,30900.0,33.6619,33.6675,33.6166,33.6506,30900.0
2011-02-28 13:30:00,59.49,59.55,59.47,59.55,27400.0,33.6506,33.6845,33.6393,33.6845,27400.0
2011-02-28 13:40:00,59.55,59.59,59.54,59.58,15500.0,33.6845,33.7071,33.6789,33.7015,15500.0
2011-02-28 13:50:00,59.57,59.61,59.53,59.54,21600.0,33.6958,33.7185,33.6732,33.6789,21600.0
2011-02-28 14:00:00,59.52,59.57,59.48,59.56,26900.0,33.6675,33.6958,33.6449,33.6902,26900.0
2011-02-28 14:10:00,59.56,59.67,59.56,59.65,47500.0,33.6902,33.7524,33.6902,33.7411,47500.0
2011-02-28 14:20:00,59.65,59.71,59.65,59.7,33300.0,33.7411,33.775,33.7411,33.7694,33300.0
2011-02-28 14:30:00,59.7,59.72,59.67,59.7,29900.0,33.7694,33.7807,33.7524,33.7694,29900.0
2011-02-28 14:40:00,59.69,59.7,59.64,59.65,27300.0,33.7637,33.7694,33.7354,33.7411,27300.0
2011-02-28 14:50:00,59.65,59.76,59.63,59.76,43100.0,33.7411,33.8033,33.7298,33.8033,43100.0
2011-02-28 15:00:00,59.76,59.77,59.65,59.66,90900.0,33.8033,33.809,33.7411,33.7467,90900.0
2011-02-28 15:10:00,59.66,59.8,59.66,59.8,62500.0,33.7467,33.8259,33.7467,33.8259,62500.0
2011-02-28 15:20:00,59.8,59.83,59.78,59.81,51800.0,33.8259,33.8429,33.8146,33.8316,51800.0
2011-02-28 15:30:00,59.8,59.82,59.74,59.75,65200.0,33.8259,33.8372,33.792,33.7976,65200.0
2011-02-28 15:40:00,59.74,59.77,59.67,59.74,77000.0,33.792,33.809,33.7524,33.792,77000.0
2011-02-28 15:50:00,59.74,59.85,59.73,59.81,145400.0,33.792,33.8542,33.7863,33.8316,145400.0
2011-03-01 09:30:00,59.98,60.0,59.31,59.37,177900.0,33.9277,33.9391,33.5488,33.5827,177900.0
2011-03-01 09:40:00,59.39,59.41,59.13,59.29,133800.0,33.594,33.6053,33.4469,33.5374,133800.0
2011-03-01 09:50:00,59.29,59.43,59.23,59.29,91600.0,33.5374,33.6166,33.5035,33.5374,91600.0
2011-03-01 10:00:00,59.24,59.33,59.1,59.12,171400.0,33.5092,33.5601,33.43,33.4413,171400.0
2011-03-01 10:10:00,59.11,59.11,58.98,59.06,119800.0,33.4356,33.4356,33.3621,33.4073,119800.0
2011-03-01 10:20:00,59.05,59.26,59.05,59.15,134300.0,33.4017,33.5205,33.4017,33.4583,134300.0
2011-03-01 10:30:00,59.14,59.15,59.01,59.12,117400.0,33.4526,33.4583,33.3791,33.4413,117400.0
2011-03-01 10:40:00,59.11,59.2,59.09,59.16,67600.0,33.4356,33.4865,33.4243,33.4639,67600.0
2011-03-01 10:50:00,59.15,59.3,59.11,59.26,88100.0,33.4583,33.5431,33.4356,33.5205,88100.0
2011-03-01 11:00:00,59.27,59.32,59.12,59.19,86000.0,33.5261,33.5544,33.4413,33.4809,86000.0
2011-03-01 11:10:00,59.19,59.28,59.17,59.24,95600.0,33.4809,33.5318,33.4696,33.5092,95600.0
2011-03-01 11:20:00,59.24,59.28,59.03,59.04,46800.0,33.5092,33.5318,33.3904,33.396,46800.0
2011-03-01 11:30:00,59.04,59.05,58.9,58.93,39800.0,33.396,33.4017,33.3168,33.3338,39800.0
2011-03-01 11:40:00,58.93,59.08,58.91,58.97,63500.0,33.3338,33.4187,33.3225,33.3564,63500.0
2011-03-01 11:50:00,58.97,58.99,58.84,58.89,49500.0,33.3564,33.3677,33.2829,33.3112,49500.0
2011-03-01 12:00:00,58.88,58.88,58.77,58.78,45900.0,33.3055,33.3055,33.2433,33.249,45900.0
2011-03-01 12:10:00,58.78,58.83,58.73,58.73,35300.0,33.249,33.2772,33.2207,33.2207,35300.0
2011-03-01 12:20:00,58.74,58.75,58.62,58.63,27000.0,33.2263,33.232,33.1585,33.1641,27000.0
2011-03-01 12:30:00,58.63,58.75,58.6,58.73,51900.0,33.1641,33.232,33.1471,33.2207,51900.0
2011-03-01 12:40:00,58.74,58.88,58.74,58.88,45100.0,33.2263,33.3055,33.2263,33.3055,45100.0
2011-03-01 12:50:00,58.87,58.89,58.74,58.77,53800.0,33.2999,33.3112,33.2263,33.2433,53800.0
2011-03-01 13:00:00,58.76,58.76,58.62,58.68,35200.0,33.2376,33.2376,33.1585,33.1924,35200.0
2011-03-01 13:10:00,58.66,58.76,58.64,58.72,37700.0,33.1811,33.2376,33.1698,33.215,37700.0
2011-03-01 13:20:00,58.7,58.7,58.53,58.55,63300.0,33.2037,33.2037,33.1075,33.1189,63300.0
2011-03-01 13:30:00,58.54,58.58,58.52,58.52,52900.0,33.1132,33.1358,33.1019,33.1019,52900.0
2011-03-01 13:40:00,58.51,58.52,58.43,58.49,77700.0,33.0962,33.1019,33.051,33.0849,77700.0
2011-03-01 13:50:00,58.49,58.57,58.4,58.54,55900.0,33.0849,33.1302,33.034,33.1132,55900.0
2011-03-01 14:00:00,58.54,58.54,58.35,58.45,41600.0,33.1132,33.1132,33.0057,33.0623,41600.0
2011-03-01 14:10:00,58.44,58.48,58.36,58.43,40300.0,33.0566,33.0793,33.0114,33.051,40300.0
2011-03-01 14:20:00,58.41,58.43,58.27,58.29,67000.0,33.0397,33.051,32.9605,32.9718,67000.0
2011-03-01 14:30:00,58.29,58.36,58.22,58.26,57400.0,32.9718,33.0114,32.9322,32.9548,57400.0
2011-03-01 14:40:00,58.25,58.34,58.22,58.31,56900.0,32.9492,33.0001,32.9322,32.9831,56900.0
2011-03-01 14:50:00,58.29,58.35,58.25,58.26,85200.0,32.9718,33.0057,32.9492,32.9548,85200.0
2011-03-01 15:00:00,58.26,58.36,58.19,58.2,83700.0,32.9548,33.0114,32.9152,32.9209,83700.0
2011-03-01 15:10:00,58.2,58.27,58.17,58.27,65700.0,32.9209,32.9605,32.9039,32.9605,65700.0
2011-03-01 15:20:00,58.27,58.32,58.17,58.17,90100.0,32.9605,32.9888,32.9039,32.9039,90100.0
2011-03-01 15:30:00,58.16,58.33,58.16,58.31,110500.0,32.8983,32.9944,32.8983,32.9831,110500.0
2011-03-01 15:40:00,58.31,58.38,58.21,58.22,124400.0,32.9831,33.0227,32.9265,32.9322,124400.0
2011-03-01 15:50:00,58.22,58.22,58.07,58.1,125800.0,32.9322,32.9322,32.8473,32.8643,125800.0
2011-03-02 09:30:00,58.0,58.07,57.87,58.01,107000.0,32.8078,32.8473,32.7342,32.8134,107000.0
2011-03-02 09:40:00,58.01,58.16,57.8,57.87,48800.0,32.8134,32.8983,32.6946,32.7342,48800.0
2011-03-02 09:50:00,57.86,57.91,57.75,57.76,48700.0,32.7286,32.7568,32.6663,32.672,48700.0
2011-03-02 10:00:00,57.76,57.83,57.69,57.7,83200.0,32.672,32.7116,32.6324,32.6381,83200.0
2011-03-02 10:10:00,57.7,57.71,57.5,57.57,84700.0,32.6381,32.6437,32.5249,32.5645,84700.0
2011-03-02 10:20:00,57.57,57.6,57.4,57.44,61000.0,32.5645,32.5815,32.4684,32.491,61000.0
2011-03-02 10:30:00,57.43,57.71,57.4,57.68,86500.0,32.4853,32.6437,32.4684,32.6267,86500.0
2011-03-02 10:40:00,57.68,57.84,57.67,57.84,114200.0,32.6267,32.7172,32.6211,32.7172,114200.0
2011-03-02 10:50:00,57.88,57.93,57.86,57.88,82100.0,32.7399,32.7682,32.7286,32.7399,82100.0
2011-03-02 11:00:00,57.88,58.03,57.87,57.9,60000.0,32.7399,32.8247,32.7342,32.7512,60000.0
2011-03-02 11:10:00,57.89,57.92,57.78,57.81,57300.0,32.7455,32.7625,32.6833,32.7003,57300.0
2011-03-02 11:20:00,57.81,57.85,57.66,57.67,41500.0,32.7003,32.7229,32.6154,32.6211,41500.0
2011-03-02 11:30:00,57.67,57.78,57.65,57.72,36600.0,32.6211,32.6833,32.6098,32.6494,36600.0
2011-03-02 11:40:00,57.72,57.76,57.53,57.53,63100.0,32.6494,32.672,32.5419,32.5419,63100.0
2011-03-02 11:50:00,57.54,57.58,57.42,57.43,42500.0,32.5476,32.5702,32.4797,32.4853,42500.0
2011-03-02 12:00:00,57.43,57.61,57.34,57.6,45500.0,32.4853,32.5871,32.4344,32.5815,45500.0
2011-03-02 12:10:00,57.59,57.59,57.5,57.54,42600.0,32.5758,32.5758,32.5249,32.5476,42600.0
2011-03-02 12:20:00,57.54,57.72,57.54,57.68,47700.0,32.5476,32.6494,32.5476,32.6267,47700.0
2011-03-02 12:30:00,57.69,57.78,57.66,57.75,51800.0,32.6324,32.6833,32.6154,32.6663,51800.0
2011-03-02 12:40:00,57.77,57.79,57.69,57.75,18700.0,32.6777,32.689,32.6324,32.6663,18700.0
2011-03-02 12:50:00,57.76,57.78,57.66,57.67,25800.0,32.672,32.6833,32.6154,32.6211,25800.0
2011-03-02 13:00:00,57.66,57.7,57.61,57.62,27200.0,32.6154,32.6381,32.5871,32.5928,27200.0
2011-03-02 13:10:00,57.62,57.63,57.51,57.51,36000.0,32.5928,32.5985,32.5306,32.5306,36000.0
2011-03-02 13:20:00,57.54,57.59,57.51,57.53,18500.0,32.5476,32.5758,32.5306,32.5419,18500.0
2011-03-02 13:30:00,57.53,57.58,57.45,57.46,19700.0,32.5419,32.5702,32.4966,32.5023,19700.0
2011-03-02 13:40:00,57.47,57.47,57.4,57.44,34400.0,32.508,32.508,32.4684,32.491,34400.0
2011-03-02 13:50:00,57.44,57.46,57.4,57.42,27600.0,32.491,32.5023,32.4684,32.4797,27600.0
2011-03-02 14:00:00,57.43,57.55,57.39,57.47,39900.0,32.4853,32.5532,32.4627,32.508,39900.0
2011-03-02 14:10:00,57.48,57.67,57.48,57.67,83100.0,32.5136,32.6211,32.5136,32.6211,83100.0
2011-03-02 14:20:00,57.67,57.72,57.6,57.62,37500.0,32.6211,32.6494,32.5815,32.5928,37500.0
2011-03-02 14:30:00,57.62,57.75,57.61,57.69,66400.0,32.5928,32.6663,32.5871,32.6324,66400.0
2011-03-02 14:40:00,57.7,57.82,57.7,57.75,41800.0,32.6381,32.7059,32.6381,32.6663,41800.0
2011-03-02 14:50:00,57.75,57.79,57.68,57.68,59400.0,32.6663,32.689,32.6267,32.6267,59400.0
2011-03-02 15:00:00,57.7,57.78,57.69,57.78,81600.0,32.6381,32.6833,32.6324,32.6833,81600.0
2011-03-02 15:10:00,57.78,57.79,57.72,57.73,50800.0,32.6833,32.689,32.6494,32.655,50800.0
2011-03-02 15:20:00,57.75,57.78,57.71,57.72,66300.0,32.6663,32.6833,32.6437,32.6494,66300.0
2011-03-02 15:30:00,57.71,57.73,57.64,57.66,91000.0,32.6437,32.655,32.6041,32.6154,91000.0
2011-03-02 15:40:00,57.66,57.68,57.52,57.57,120700.0,32.6154,32.6267,32.5362,32.5645,120700.0
2011-03-02 15:50:00,57.57,57.6,57.45,57.51,151600.0,32.5645,32.5815,32.4966,32.5306,151600.0
2011-03-03 09:30:00,58.13,58.36,58.07,58.21,100300.0,32.8813,33.0114,32.8473,32.9265,100300.0
2011-03-03 09:40:00,58.22,58.35,58.12,58.31,68500.0,32.9322,33.0057,32.8756,32.9831,68500.0
2011-03-03 09:50:00,58.31,58.34,58.23,58.29,41800.0,32.9831,33.0001,32.9379,32.9718,41800.0
2011-03-03 10:00:00,58.29,58.33,58.17,58.24,50300.0,32.9718,32.9944,32.9039,32.9435,50300.0
2011-03-03 10:10:00,58.24,58.32,58.2,58.21,58300.0,32.9435,32.9888,32.9209,32.9265,58300.0
2011-03-03 10:20:00,58.2,58.2,58.07,58.1,32400.0,32.9209,32.9209,32.8473,32.8643,32400.0
2011-03-03 10:30:00,58.1,58.11,57.94,58.02,39200.0,32.8643,32.87,32.7738,32.8191,39200.0
2011-03-03 10:40:00,58.03,58.23,58.03,58.12,53400.0,32.8247,32.9379,32.8247,32.8756,53400.0
2011-03-03 10:50:00,58.12,58.13,58.07,58.09,27000.0,32.8756,32.8813,32.8473,32.8587,27000.0
2011-03-03 11:00:00,58.09,58.21,58.09,58.2,36300.0,32.8587,32.9265,32.8587,32.9209,36300.0
2011-03-03 11:10:00,58.2,58.26,58.18,58.2,30600.0,32.9209,32.9548,32.9096,32.9209,30600.0
2011-03-03 11:20:00,58.2,58.25,58.2,58.22,51800.0,32.9209,32.9492,32.9209,32.9322,51800.0
2011-03-03 11:30:00,58.23,58.23,58.19,58.2,26900.0,32.9379,32.9379,32.9152,32.9209,26900.0
2011-03-03 11:40:00,58.21,58.28,58.19,58.27,28500.0,32.9265,32.9661,32.9152,32.9605,28500.0
2011-03-03 11:50:00,58.28,58.38,58.26,58.33,41700.0,32.9661,33.0227,32.9548,32.9944,41700.0
2011-03-03 12:00:00,58.34,58.35,58.3,58.32,16900.0,33.0001,33.0057,32.9774,32.9888,16900.0
2011-03-03 12:10:00,58.32,58.33,58.25,58.26,22900.0,32.9888,32.9944,32.9492,32.9548,22900.0
2011-03-03 12:20:00,58.27,58.33,58.25,58.27,23400.0,32.9605,32.9944,32.9492,32.9605,23400.0
2011-03-03 12:30:00,58.27,58.33,58.27,58.33,17400.0,32.9605,32.9944,32.9605,32.9944,17400.0
2011-03-03 12:40:00,58.33,58.37,58.32,58.37,13300.0,32.9944,33.017,32.9888,33.017,13300.0
2011-03-03 12:50:00,58.37,58.4,58.36,58.37,23800.0,33.017,33.034,33.0114,33.017,23800.0
2011-03-03 13:00:00,58.37,58.4,58.35,58.36,16200.0,33.017,33.034,33.0057,33.0114,16200.0
2011-03-03 13:10:00,58.37,58.38,58.33,58.35,17300.0,33.017,33.0227,32.9944,33.0057,17300.0
2011-03-03 13:20:00,58.34,58.38,58.3,58.31,34400.0,33.0001,33.0227,32.9774,32.9831,34400.0
2011-03-03 13:30:00,58.31,58.33,58.28,58.32,13500.0,32.9831,32.9944,32.9661,32.9888,13500.0
2011-03-03 13:40:00,58.31,58.32,58.26,58.28,11600.0,32.9831,32.9888,32.9548,32.9661,11600.0
2011-03-03 13:50:00,58.28,58.32,58.24,58.25,17600.0,32.9661,32.9888,32.9435,32.9492,17600.0
2011-03-03 14:00:00,58.25,58.3,58.25,58.29,23400.0,32.9492,32.9774,32.9492,32.9718,23400.0
2011-03-03 14:10:00,58.29,58.33,58.27,58.27,28700.0,32.9718,32.9944,32.9605,32.9605,28700.0
2011-03-03 14:20:00,58.28,58.29,58.22,58.23,26300.0,32.9661,32.9718,32.9322,32.9379,26300.0
2011-03-03 14:30:00,58.25,58.3,58.24,58.28,42800.0,32.9492,32.9774,32.9435,32.9661,42800.0
2011-03-03 14:40:00,58.28,58.31,58.26,58.26,31300.0,32.9661,32.9831,32.9548,32.9548,31300.0
2011-03-03 14:50:00,58.26,58.35,58.25,58.34,89700.0,32.9548,33.0057,32.9492,33.0001,89700.0
2011-03-03 15:00:00,58.33,58.36,58.29,58.31,37000.0,32.9944,33.0114,32.9718,32.9831,37000.0
2011-03-03 15:10:00,58.31,58.34,58.29,58.34,28000.0,32.9831,33.0001,32.9718,33.0001,28000.0
2011-03-03 15:20:00,58.34,58.34,58.31,58.32,28200.0,33.0001,33.0001,32.9831,32.9888,28200.0
2011-03-03 15:30:00,58.32,58.33,58.28,58.31,70900.0,32.9888,32.9944,32.9661,32.9831,70900.0
2011-03-03 15:40:00,58.32,58.36,58.3,58.33,37500.0,32.9888,33.0114,32.9774,32.9944,37500.0
2011-03-03 15:50:00,58.33,58.37,58.32,58.35,148000.0,32.9944,33.017,32.9888,33.0057,148000.0
2011-03-04 09:30:00,58.34,58.45,58.23,58.41,120700.0,33.0001,33.0623,32.9379,33.0397,120700.0
2011-03-04 09:40:00,58.41,58.44,58.22,58.26,74900.0,33.0397,33.0566,32.9322,32.9548,74900.0
2011-03-04 09:50:00,58.24,58.29,58.18,58.22,38900.0,32.9435,32.9718,32.9096,32.9322,38900.0
2011-03-04 10:00:00,58.24,58.25,57.91,57.91,57200.0,32.9435,32.9492,32.7568,32.7568,57200.0
2011-03-04 10:10:00,57.91,57.92,57.81,57.86,36700.0,32.7568,32.7625,32.7003,32.7286,36700.0
2011-03-04 10:20:00,57.87,57.87,57.74,57.86,31100.0,32.7342,32.7342,32.6607,32.7286,31100.0
2011-03-04 10:30:00,57.85,57.94,57.84,57.93,51400.0,32.7229,32.7738,32.7172,32.7682,51400.0
2011-03-04 10:40:00,57.94,58.05,57.94,58.01,49600.0,32.7738,32.836,32.7738,32.8134,49600.0
2011-03-04 10:50:00,58.02,58.06,57.96,58.05,26300.0,32.8191,32.8417,32.7851,32.836,26300.0
2011-03-04 11:00:00,58.05,58.08,57.95,57.96,39500.0,32.836,32.853,32.7795,32.7851,39500.0
2011-03-04 11:10:00,57.98,58.01,57.92,57.97,43600.0,32.7964,32.8134,32.7625,32.7908,43600.0
2011-03-04 11:20:00,57.95,57.97,57.93,57.95,26300.0,32.7795,32.7908,32.7682,32.7795,26300.0
2011-03-04 11:30:00,57.96,58.02,57.89,58.02,71000.0,32.7851,32.8191,32.7455,32.8191,71000.0
2011-03-04 11:40:00,58.02,58.02,57.96,57.97,27300.0,32.8191,32.8191,32.7851,32.7908,27300.0
2011-03-04 11:50:00,57.97,57.98,57.88,57.9,25700.0,32.7908,32.7964,32.7399,32.7512,25700.0
2011-03-04 12:00:00,57.89,57.92,57.85,57.85,45200.0,32.7455,32.7625,32.7229,32.7229,45200.0
2011-03-04 12:10:00,57.84,57.86,57.74,57.77,33400.0,32.7172,32.7286,32.6607,32.6777,33400.0
2011-03-04 12:20:00,57.76,57.77,57.66,57.68,17400.0,32.672,32.6777,32.6154,32.6267,17400.0
2011-03-04 12:30:00,57.69,57.72,57.65,57.7,17200.0,32.6324,32.6494,32.6098,32.6381,17200.0
2011-03-04 12:40:00,57.69,57.73,57.69,57.73,40400.0,32.6324,32.655,32.6324,32.655,40400.0
2011-03-04 12:50:00,57.73,57.73,57.66,57.68,13200.0,32.655,32.655,32.6154,32.6267,13200.0
2011-03-04 13:00:00,57.69,57.75,57.68,57.73,14800.0,32.6324,32.6663,32.6267,32.655,14800.0
2011-03-04 13:10:00,57.73,57.75,57.64,57.68,55100.0,32.655,32.6663,32.6041,32.6267,55100.0
2011-03-04 13:20:00,57.68,57.72,57.67,57.68,15900.0,32.6267,32.6494,32.6211,32.6267,15900.0
2011-03-04 13:30:00,57.69,57.75,57.68,57.74,8200.0,32.6324,32.6663,32.6267,32.6607,8200.0
2011-03-04 13:40:00,57.74,57.74,57.64,57.66,61600.0,32.6607,32.6607,32.6041,32.6154,61600.0
2011-03-04 13:50:00,57.67,57.69,57.6,57.67,30100.0,32.6211,32.6324,32.5815,32.6211,30100.0
2011-03-04 14:00:00,57.66,57.66,57.56,57.56,27800.0,32.6154,32.6154,32.5589,32.5589,27800.0
2011-03-04 14:10:00,57.56,57.61,57.54,57.56,24600.0,32.5589,32.5871,32.5476,32.5589,24600.0
2011-03-04 14:20:00,57.56,57.63,57.54,57.63,64200.0,32.5589,32.5985,32.5476,32.5985,64200.0
2011-03-04 14:30:00,57.62,57.63,57.6,57.61,23300.0,32.5928,32.5985,32.5815,32.5871,23300.0
2011-03-04 14:40:00,57.62,57.62,57.56,57.59,25800.0,32.5928,32.5928,32.5589,32.5758,25800.0
2011-03-04 14:50:00,57.59,57.63,57.58,57.63,16200.0,32.5758,32.5985,32.5702,32.5985,16200.0
2011-03-04 15:00:00,57.64,57.73,57.64,57.68,43900.0,32.6041,32.655,32.6041,32.6267,43900.0
2011-03-04 15:10:00,57.69,57.7,57.61,57.66,35100.0,32.6324,32.6381,32.5871,32.6154,35100.0
2011-03-04 15:20:00,57.65,57.65,57.56,57.59,34500.0,32.6098,32.6098,32.5589,32.5758,34500.0
2011-03-04 15:30:00,57.58,57.59,57.53,57.59,61200.0,32.5702,32.5758,32.5419,32.5758,61200.0
2011-03-04 15:40:00,57.6,57.8,57.6,57.75,74500.0,32.5815,32.6946,32.5815,32.6663,74500.0
2011-03-04 15:50:00,57.76,57.83,57.74,57.81,91700.0,32.672,32.7116,32.6607,32.7003,91700.0
2011-03-07 09:30:00,58.02,58.2,57.91,58.11,67100.0,32.8191,32.9209,32.7568,32.87,67100.0
2011-03-07 09:40:00,58.11,58.17,58.02,58.07,32600.0,32.87,32.9039,32.8191,32.8473,32600.0
2011-03-07 09:50:00,58.07,58.11,57.91,57.99,27300.0,32.8473,32.87,32.7568,32.8021,27300.0
2011-03-07 10:00:00,57.99,58.04,57.85,57.89,25900.0,32.8021,32.8304,32.7229,32.7455,25900.0
2011-03-07 10:10:00,57.89,57.98,57.76,57.79,25200.0,32.7455,32.7964,32.672,32.689,25200.0
2011-03-07 10:20:00,57.78,57.97,57.75,57.97,46500.0,32.6833,32.7908,32.6663,32.7908,46500.0
2011-03-07 10:30:00,57.98,58.0,57.69,57.69,28200.0,32.7964,32.8078,32.6324,32.6324,28200.0
2011-03-07 10:40:00,57.7,57.74,57.5,57.57,39200.0,32.6381,32.6607,32.5249,32.5645,39200.0
2011-03-07 10:50:00,57.58,57.64,57.53,57.57,72700.0,32.5702,32.6041,32.5419,32.5645,72700.0
2011-03-07 11:00:00,57.57,57.58,57.44,57.57,59500.0,32.5645,32.5702,32.491,32.5645,59500.0
2011-03-07 11:10:00,57.56,57.61,57.49,57.59,37100.0,32.5589,32.5871,32.5193,32.5758,37100.0
2011-03-07 11:20:00,57.59,57.62,57.51,57.52,31100.0,32.5758,32.5928,32.5306,32.5362,31100.0
2011-03-07 11:30:00,57.51,57.67,57.5,57.65,31300.0,32.5306,32.6211,32.5249,32.6098,31300.0
2011-03-07 11:40:00,57.65,57.67,57.42,57.43,71800.0,32.6098,32.6211,32.4797,32.4853,71800.0
2011-03-07 11:50:00,57.41,57.44,57.3,57.38,35600.0,32.474,32.491,32.4118,32.457,35600.0
2011-03-07 12:00:00,57.36,57.47,57.35,57.45,23800.0,32.4457,32.508,32.4401,32.4966,23800.0
2011-03-07 12:10:00,57.45,57.45,57.34,57.35,39700.0,32.4966,32.4966,32.4344,32.4401,39700.0
2011-03-07 12:20:00,57.34,57.37,57.27,57.27,18900.0,32.4344,32.4514,32.3948,32.3948,18900.0
2011-03-07 12:30:00,57.25,57.35,57.25,57.31,32400.0,32.3835,32.4401,32.3835,32.4175,32400.0
2011-03-07 12:40:00,57.31,57.32,57.25,57.25,14500.0,32.4175,32.4231,32.3835,32.3835,14500.0
2011-03-07 12:50:00,57.24,57.24,57.1,57.15,46000.0,32.3779,32.3779,32.2987,32.3269,46000.0
2011-03-07 13:00:00,57.15,57.18,57.05,57.14,37800.0,32.3269,32.3439,32.2704,32.3213,37800.0
2011-03-07 13:10:00,57.14,57.21,57.08,57.2,59200.0,32.3213,32.3609,32.2874,32.3552,59200.0
2011-03-07 13:20:00,57.2,57.24,57.17,57.18,45500.0,32.3552,32.3779,32.3383,32.3439,45500.0
2011-03-07 13:30:00,57.17,57.3,57.17,57.22,29100.0,32.3383,32.4118,32.3383,32.3665,29100.0
2011-03-07 13:40:00,57.24,57.31,57.17,57.27,34000.0,32.3779,32.4175,32.3383,32.3948,34000.0
2011-03-07 13:50:00,57.25,57.25,57.15,57.17,30400.0,32.3835,32.3835,32.3269,32.3383,30400.0
2011-03-07 14:00:00,57.17,57.27,57.16,57.2,20400.0,32.3383,32.3948,32.3326,32.3552,20400.0
2011-03-07 14:10:00,57.21,57.37,57.17,57.37,53000.0,32.3609,32.4514,32.3383,32.4514,53000.0
2011-03-07 14:20:00,57.37,57.39,57.29,57.34,39200.0,32.4514,32.4627,32.4061,32.4344,39200.0
2011-03-07 14:30:00,57.32,57.38,57.31,57.35,33100.0,32.4231,32.457,32.4175,32.4401,33100.0
2011-03-07 14:40:00,57.34,57.45,57.31,57.4,32300.0,32.4344,32.4966,32.4175,32.4684,32300.0
2011-03-07 14:50:00,57.4,57.44,57.35,57.41,34300.0,32.4684,32.491,32.4401,32.474,34300.0
2011-03-07 15:00:00,57.4,57.47,57.38,57.46,35300.0,32.4684,32.508,32.457,32.5023,35300.0
2011-03-07 15:10:00,57.47,57.56,57.45,57.47,47300.0,32.508,32.5589,32.4966,32.508,47300.0
2011-03-07 15:20:00,57.47,57.59,57.42,57.57,52000.0,32.508,32.5758,32.4797,32.5645,52000.0
2011-03-07 15:30:00,57.55,57.63,57.52,57.55,48200.0,32.5532,32.5985,32.5362,32.5532,48200.0
2011-03-07 15:40:00,57.55,57.61,57.52,57.53,70500.0,32.5532,32.5871,32.5362,32.5419,70500.0
2011-03-07 15:50:00,57.53,57.53,57.33,57.37,90000.0,32.5419,32.5419,32.4288,32.4514,90000.0
2011-03-08 09:30:00,57.5,57.82,57.41,57.57,89900.0,32.5249,32.7059,32.474,32.5645,89900.0
2011-03-08 09:40:00,57.58,57.71,57.49,57.56,87600.0,32.5702,32.6437,32.5193,32.5589,87600.0
2011-03-08 09:50:00,57.55,57.8,57.55,57.8,93400.0,32.5532,32.6946,32.5532,32.6946,93400.0
2011-03-08 10:00:00,57.82,57.91,57.8,57.85,40400.0,32.7059,32.7568,32.6946,32.7229,40400.0
2011-03-08 10:10:00,57.86,58.03,57.83,58.0,55100.0,32.7286,32.8247,32.7116,32.8078,55100.0
2011-03-08 10:20:00,58.0,58.05,57.8,57.96,32000.0,32.8078,32.836,32.6946,32.7851,32000.0
2011-03-08 10:30:00,57.97,58.07,57.91,57.94,35600.0,32.7908,32.8473,32.7568,32.7738,35600.0
2011-03-08 10:40:00,57.96,58.05,57.86,58.03,61600.0,32.7851,32.836,32.7286,32.8247,61600.0
2011-03-08 10:50:00,58.0,58.11,57.98,58.07,44200.0,32.8078,32.87,32.7964,32.8473,44200.0
2011-03-08 11:00:00,58.08,58.12,58.04,58.08,142300.0,32.853,32.8756,32.8304,32.853,142300.0
2011-03-08 11:10:00,58.08,58.13,58.03,58.13,87200.0,32.853,32.8813,32.8247,32.8813,87200.0
2011-03-08 11:20:00,58.11,58.22,58.11,58.22,40400.0,32.87,32.9322,32.87,32.9322,40400.0
2011-03-08 11:30:00,58.23,58.25,58.17,58.17,27600.0,32.9379,32.9492,32.9039,32.9039,27600.0
2011-03-08 11:40:00,58.18,58.29,58.16,58.24,34700.0,32.9096,32.9718,32.8983,32.9435,34700.0
2011-03-08 11:50:00,58.26,58.43,58.24,58.41,50000.0,32.9548,33.051,32.9435,33.0397,50000.0
2011-03-08 12:00:00,58.42,58.46,58.39,58.4,23800.0,33.0453,33.068,33.0284,33.034,23800.0
2011-03-08 12:10:00,58.42,58.46,58.36,58.38,25400.0,33.0453,33.068,33.0114,33.0227,25400.0
2011-03-08 12:20:00,58.39,58.44,58.39,58.44,10700.0,33.0284,33.0566,33.0284,33.0566,10700.0
2011-03-08 12:30:00,58.43,58.47,58.41,58.44,25400.0,33.051,33.0736,33.0397,33.0566,25400.0
2011-03-08 12:40:00,58.44,58.46,58.33,58.33,24300.0,33.0566,33.068,32.9944,32.9944,24300.0
2011-03-08 12:50:00,58.33,58.39,58.33,58.34,11800.0,32.9944,33.0284,32.9944,33.0001,11800.0
2011-03-08 13:00:00,58.33,58.4,58.3,58.4,36400.0,32.9944,33.034,32.9774,33.034,36400.0
2011-03-08 13:10:00,58.38,58.39,58.32,58.36,16500.0,33.0227,33.0284,32.9888,33.0114,16500.0
2011-03-08 13:20:00,58.35,58.42,58.34,58.41,36700.0,33.0057,33.0453,33.0001,33.0397,36700.0
2011-03-08 13:30:00,58.43,58.49,58.39,58.44,16900.0,33.051,33.0849,33.0284,33.0566,16900.0
2011-03-08 13:40:00,58.43,58.45,58.34,58.45,20700.0,33.051,33.0623,33.0001,33.0623,20700.0
2011-03-08 13:50:00,58.45,58.52,58.41,58.48,167400.0,33.0623,33.1019,33.0397,33.0793,167400.0
2011-03-08 14:00:00,58.49,58.51,58.37,58.42,86800.0,33.0849,33.0962,33.017,33.0453,86800.0
2011-03-08 14:10:00,58.39,58.39,58.31,58.39,24400.0,33.0284,33.0284,32.9831,33.0284,24400.0
2011-03-08 14:20:00,58.39,58.41,58.32,58.33,51300.0,33.0284,33.0397,32.9888,32.9944,51300.0
2011-03-08 14:30:00,58.34,58.38,58.21,58.37,57400.0,33.0001,33.0227,32.9265,33.017,57400.0
2011-03-08 14:40:00,58.37,58.48,58.35,58.48,49100.0,33.017,33.0793,33.0057,33.0793,49100.0
2011-03-08 14:50:00,58.48,58.48,58.41,58.46,22100.0,33.0793,33.0793,33.0397,33.068,22100.0
2011-03-08 15:00:00,58.45,58.46,58.38,58.43,33800.0,33.0623,33.068,33.0227,33.051,33800.0
2011-03-08 15:10:00,58.42,58.46,58.39,58.39,233900.0,33.0453,33.068,33.0284,33.0284,233900.0
2011-03-08 15:20:00,58.4,58.42,58.29,58.34,63200.0,33.034,33.0453,32.9718,33.0001,63200.0
2011-03-08 15:30:00,58.34,58.37,58.29,58.33,56500.0,33.0001,33.017,32.9718,32.9944,56500.0
2011-03-08 15:40:00,58.32,58.37,58.29,58.36,72400.0,32.9888,33.017,32.9718,33.0114,72400.0
2011-03-08 15:50:00,58.37,58.37,58.2,58.23,102900.0,33.017,33.017,32.9209,32.9379,102900.0
2011-03-09 09:30:00,58.21,58.21,57.93,57.99,73500.0,32.9265,32.9265,32.7682,32.8021,73500.0
2011-03-09 09:40:00,57.97,58.12,57.94,57.98,58300.0,32.7908,32.8756,32.7738,32.7964,58300.0
2011-03-09 09:50:00,57.97,57.98,57.77,57.78,24100.0,32.7908,32.7964,32.6777,32.6833,24100.0
2011-03-09 10:00:00,57.76,57.84,57.72,57.84,27000.0,32.672,32.7172,32.6494,32.7172,27000.0
2011-03-09 10:10:00,57.84,57.92,57.83,57.92,21500.0,32.7172,32.7625,32.7116,32.7625,21500.0
2011-03-09 10:20:00,57.93,58.02,57.93,58.0,23400.0,32.7682,32.8191,32.7682,32.8078,23400.0
2011-03-09 10:30:00,58.0,58.07,57.97,58.01,29100.0,32.8078,32.8473,32.7908,32.8134,29100.0
2011-03-09 10:40:00,58.0,58.06,57.93,58.04,27400.0,32.8078,32.8417,32.7682,32.8304,27400.0
2011-03-09 10:50:00,58.01,58.04,57.82,57.87,43800.0,32.8134,32.8304,32.7059,32.7342,43800.0
2011-03-09 11:00:00,57.87,58.05,57.8,58.03,75400.0,32.7342,32.836,32.6946,32.8247,75400.0
2011-03-09 11:10:00,58.03,58.23,58.03,58.18,41000.0,32.8247,32.9379,32.8247,32.9096,41000.0
2011-03-09 11:20:00,58.2,58.24,58.16,58.21,23100.0,32.9209,32.9435,32.8983,32.9265,23100.0
2011-03-09 11:30:00,58.2,58.21,58.0,58.21,59200.0,32.9209,32.9265,32.8078,32.9265,59200.0
2011-03-09 11:40:00,58.22,58.26,58.18,58.24,19500.0,32.9322,32.9548,32.9096,32.9435,19500.0
2011-03-09 11:50:00,58.24,58.37,58.21,58.35,33900.0,32.9435,33.017,32.9265,33.0057,33900.0
2011-03-09 12:00:00,58.36,58.47,58.36,58.42,52400.0,33.0114,33.0736,33.0114,33.0453,52400.0
2011-03-09 12:10:00,58.41,58.41,58.25,58.36,35500.0,33.0397,33.0397,32.9492,33.0114,35500.0
2011-03-09 12:20:00,58.37,58.42,58.24,58.26,37100.0,33.017,33.0453,32.9435,32.9548,37100.0
2011-03-09 12:30:00,58.28,58.39,58.25,58.39,19300.0,32.9661,33.0284,32.9492,33.0284,19300.0
2011-03-09 12:40:00,58.38,58.4,58.29,58.39,19800.0,33.0227,33.034,32.9718,33.0284,19800.0
2011-03-09 12:50:00,58.4,58.44,58.35,58.38,22700.0,33.034,33.0566,33.0057,33.0227,22700.0
2011-03-09 13:00:00,58.38,58.4,58.28,58.33,34500.0,33.0227,33.034,32.9661,32.9944,34500.0
2011-03-09 13:10:00,58.33,58.37,58.3,58.36,13900.0,32.9944,33.017,32.9774,33.0114,13900.0
2011-03-09 13:20:00,58.36,58.4,58.33,58.36,16100.0,33.0114,33.034,32.9944,33.0114,16100.0
2011-03-09 13:30:00,58.36,58.36,58.28,58.3,28300.0,33.0114,33.0114,32.9661,32.9774,28300.0
2011-03-09 13:40:00,58.31,58.31,58.25,58.26,15700.0,32.9831,32.9831,32.9492,32.9548,15700.0
2011-03-09 13:50:00,58.26,58.26,58.16,58.22,33300.0,32.9548,32.9548,32.8983,32.9322,33300.0
2011-03-09 14:00:00,58.23,58.32,58.22,58.29,24700.0,32.9379,32.9888,32.9322,32.9718,24700.0
2011-03-09 14:10:00,58.28,58.32,58.27,58.28,15700.0,32.9661,32.9888,32.9605,32.9661,15700.0
2011-03-09 14:20:00,58.27,58.27,58.2,58.21,18500.0,32.9605,32.9605,32.9209,32.9265,18500.0
2011-03-09 14:30:00,58.2,58.21,58.09,58.13,40800.0,32.9209,32.9265,32.8587,32.8813,40800.0
2011-03-09 14:40:00,58.12,58.17,58.1,58.14,20800.0,32.8756,32.9039,32.8643,32.8869,20800.0
2011-03-09 14:50:00,58.16,58.25,58.14,58.24,23900.0,32.8983,32.9492,32.8869,32.9435,23900.0
2011-03-09 15:00:00,58.25,58.32,58.25,58.29,35200.0,32.9492,32.9888,32.9492,32.9718,35200.0
2011-03-09 15:10:00,58.3,58.3,58.23,58.27,21800.0,32.9774,32.9774,32.9379,32.9605,21800.0
2011-03-09 15:20:00,58.27,58.3,58.23,58.26,27900.0,32.9605,32.9774,32.9379,32.9548,27900.0
2011-03-09 15:30:00,58.27,58.27,58.16,58.2,44700.0,32.9605,32.9605,32.8983,32.9209,44700.0
2011-03-09 15:40:00,58.21,58.24,58.12,58.19,89900.0,32.9265,32.9435,32.8756,32.9152,89900.0
2011-03-09 15:50:00,58.19,58.2,58.14,58.14,42700.0,32.9152,32.9209,32.8869,32.8869,42700.0
2011-03-10 09:30:00,57.67,57.74,57.5,57.51,86500.0,32.6211,32.6607,32.5249,32.5306,86500.0
2011-03-10 09:40:00,57.5,57.54,57.37,57.52,86800.0,32.5249,32.5476,32.4514,32.5362,86800.0
2011-03-10 09:50:00,57.52,57.64,57.49,57.5,48300.0,32.5362,32.6041,32.5193,32.5249,48300.0
2011-03-10 10:00:00,57.5,57.51,57.34,57.42,58600.0,32.5249,32.5306,32.4344,32.4797,58600.0
2011-03-10 10:10:00,57.43,57.54,57.4,57.45,30500.0,32.4853,32.5476,32.4684,32.4966,30500.0
2011-03-10 10:20:00,57.45,57.55,57.4,57.41,36000.0,32.4966,32.5532,32.4684,32.474,36000.0
2011-03-10 10:30:00,57.4,57.47,57.35,57.46,44000.0,32.4684,32.508,32.4401,32.5023,44000.0
2011-03-10 10:40:00,57.46,57.58,57.43,57.49,31500.0,32.5023,32.5702,32.4853,32.5193,31500.0
2011-03-10 10:50:00,57.48,57.52,57.43,57.48,23500.0,32.5136,32.5362,32.4853,32.5136,23500.0
2011-03-10 11:00:00,57.49,57.49,57.43,57.45,18200.0,32.5193,32.5193,32.4853,32.4966,18200.0
2011-03-10 11:10:00,57.44,57.44,57.36,57.42,30700.0,32.491,32.491,32.4457,32.4797,30700.0
2011-03-10 11:20:00,57.43,57.51,57.41,57.45,18600.0,32.4853,32.5306,32.474,32.4966,18600.0
2011-03-10 11:30:00,57.45,57.53,57.43,57.52,27000.0,32.4966,32.5419,32.4853,32.5362,27000.0
2011-03-10 11:40:00,57.51,57.52,57.33,57.34,25800.0,32.5306,32.5362,32.4288,32.4344,25800.0
2011-03-10 11:50:00,57.34,57.47,57.32,57.47,20500.0,32.4344,32.508,32.4231,32.508,20500.0
2011-03-10 12:00:00,57.46,57.49,57.37,57.37,25500.0,32.5023,32.5193,32.4514,32.4514,25500.0
2011-03-10 12:10:00,57.39,57.5,57.39,57.43,18700.0,32.4627,32.5249,32.4627,32.4853,18700.0
2011-03-10 12:20:00,57.43,57.5,57.36,57.42,42400.0,32.4853,32.5249,32.4457,32.4797,42400.0
2011-03-10 12:30:00,57.43,57.45,57.36,57.45,26100.0,32.4853,32.4966,32.4457,32.4966,26100.0
2011-03-10 12:40:00,57.45,57.45,57.4,57.4,27600.0,32.4966,32.4966,32.4684,32.4684,27600.0
2011-03-10 12:50:00,57.39,57.55,57.39,57.55,38100.0,32.4627,32.5532,32.4627,32.5532,38100.0
2011-03-10 13:00:00,57.54,57.56,57.43,57.48,28400.0,32.5476,32.5589,32.4853,32.5136,28400.0
2011-03-10 13:10:00,57.47,57.58,57.47,57.55,13300.0,32.508,32.5702,32.508,32.5532,13300.0
2011-03-10 13:20:00,57.53,57.56,57.4,57.41,37100.0,32.5419,32.5589,32.4684,32.474,37100.0
2011-03-10 13:30:00,57.41,57.42,57.24,57.24,106900.0,32.474,32.4797,32.3779,32.3779,106900.0
2011-03-10 13:40:00,57.24,57.39,57.24,57.39,80500.0,32.3779,32.4627,32.3779,32.4627,80500.0
2011-03-10 13:50:00,57.39,57.42,57.33,57.34,51200.0,32.4627,32.4797,32.4288,32.4344,51200.0
2011-03-10 14:00:00,57.34,57.44,57.33,57.43,41500.0,32.4344,32.491,32.4288,32.4853,41500.0
2011-03-10 14:10:00,57.43,57.43,57.31,57.38,23000.0,32.4853,32.4853,32.4175,32.457,23000.0
2011-03-10 14:20:00,57.39,57.41,57.33,57.35,20000.0,32.4627,32.474,32.4288,32.4401,20000.0
2011-03-10 14:30:00,57.35,57.5,57.34,57.5,25800.0,32.4401,32.5249,32.4344,32.5249,25800.0
2011-03-10 14:40:00,57.5,57.52,57.41,57.43,25600.0,32.5249,32.5362,32.474,32.4853,25600.0
2011-03-10 14:50:00,57.43,57.45,57.38,57.41,35800.0,32.4853,32.4966,32.457,32.474,35800.0
2011-03-10 15:00:00,57.42,57.46,57.33,57.4,28300.0,32.4797,32.5023,32.4288,32.4684,28300.0
2011-03-10 15:10:00,57.4,57.42,57.32,57.38,44000.0,32.4684,32.4797,32.4231,32.457,44000.0
2011-03-10 15:20:00,57.39,57.41,57.33,57.38,66800.0,32.4627,32.474,32.4288,32.457,66800.0
2011-03-10 15:30:00,57.38,57.5,57.33,57.5,49900.0,32.457,32.5249,32.4288,32.5249,49900.0
2011-03-10 15:40:00,57.51,57.57,57.34,57.35,56900.0,32.5306,32.5645,32.4344,32.4401,56900.0
2011-03-10 15:50:00,57.33,57.34,57.2,57.25,124600.0,32.4288,32.4344,32.3552,32.3835,124600.0
2011-03-11 09:30:00,57.05,57.4,57.04,57.34,138500.0,32.2704,32.4684,32.2647,32.4344,138500.0
2011-03-11 09:40:00,57.32,57.55,57.25,57.25,62400.0,32.4231,32.5532,32.3835,32.3835,62400.0
2011-03-11 09:50:00,57.24,57.4,57.16,57.24,76300.0,32.3779,32.4684,32.3326,32.3779,76300.0
2011-03-11 10:00:00,57.22,57.24,57.02,57.02,12200.0,32.3665,32.3779,32.2534,32.2534,12200.0
2011-03-11 10:10:00,57.05,57.24,57.05,57.21,49800.0,32.2704,32.3779,32.2704,32.3609,49800.0
2011-03-11 10:20:00,57.24,57.25,57.16,57.17,29500.0,32.3779,32.3835,32.3326,32.3383,29500.0
2011-03-11 10:30:00,57.17,57.25,57.1,57.17,23600.0,32.3383,32.3835,32.2987,32.3383,23600.0
2011-03-11 10:40:00,57.16,57.24,57.12,57.23,24200.0,32.3326,32.3779,32.31,32.3722,24200.0
2011-03-11 10:50:00,57.24,57.26,57.15,57.25,16300.0,32.3779,32.3892,32.3269,32.3835,16300.0
2011-03-11 11:00:00,57.25,57.27,57.17,57.22,55800.0,32.3835,32.3948,32.3383,32.3665,55800.0
2011-03-11 11:10:00,57.23,57.32,57.23,57.32,10400.0,32.3722,32.4231,32.3722,32.4231,10400.0
2011-03-11 11:20:00,57.33,57.41,57.31,57.4,11000.0,32.4288,32.474,32.4175,32.4684,11000.0
2011-03-11 11:30:00,57.39,57.49,57.39,57.46,21100.0,32.4627,32.5193,32.4627,32.5023,21100.0
2011-03-11 11:40:00,57.46,57.6,57.45,57.54,28200.0,32.5023,32.5815,32.4966,32.5476,28200.0
2011-03-11 11:50:00,57.54,57.58,57.51,57.51,16100.0,32.5476,32.5702,32.5306,32.5306,16100.0
2011-03-11 12:00:00,57.52,57.59,57.51,57.59,12200.0,32.5362,32.5758,32.5306,32.5758,12200.0
2011-03-11 12:10:00,57.56,57.63,57.47,57.61,39800.0,32.5589,32.5985,32.508,32.5871,39800.0
2011-03-11 12:20:00,57.61,57.68,57.61,57.66,23100.0,32.5871,32.6267,32.5871,32.6154,23100.0
2011-03-11 12:30:00,57.66,57.68,57.63,57.66,18500.0,32.6154,32.6267,32.5985,32.6154,18500.0
2011-03-11 12:40:00,57.65,57.68,57.63,57.68,27800.0,32.6098,32.6267,32.5985,32.6267,27800.0
2011-03-11 12:50:00,57.67,57.72,57.66,57.7,24100.0,32.6211,32.6494,32.6154,32.6381,24100.0
2011-03-11 13:00:00,57.7,57.71,57.64,57.67,38100.0,32.6381,32.6437,32.6041,32.6211,38100.0
2011-03-11 13:10:00,57.68,57.68,57.58,57.63,39300.0,32.6267,32.6267,32.5702,32.5985,39300.0
2011-03-11 13:20:00,57.62,57.67,57.59,57.63,21100.0,32.5928,32.6211,32.5758,32.5985,21100.0
2011-03-11 13:30:00,57.63,57.66,57.6,57.61,8200.0,32.5985,32.6154,32.5815,32.5871,8200.0
2011-03-11 13:40:00,57.59,57.66,57.59,57.66,7200.0,32.5758,32.6154,32.5758,32.6154,7200.0
2011-03-11 13:50:00,57.65,57.67,57.59,57.6,19200.0,32.6098,32.6211,32.5758,32.5815,19200.0
2011-03-11 14:00:00,57.6,57.63,57.58,57.61,8200.0,32.5815,32.5985,32.5702,32.5871,8200.0
2011-03-11 14:10:00,57.61,57.77,57.6,57.76,11500.0,32.5871,32.6777,32.5815,32.672,11500.0
2011-03-11 14:20:00,57.76,57.8,57.75,57.8,16100.0,32.672,32.6946,32.6663,32.6946,16100.0
2011-03-11 14:30:00,57.81,57.87,57.78,57.79,16200.0,32.7003,32.7342,32.6833,32.689,16200.0
2011-03-11 14:40:00,57.79,57.86,57.79,57.86,52000.0,32.689,32.7286,32.689,32.7286,52000.0
2011-03-11 14:50:00,57.85,57.86,57.83,57.85,19500.0,32.7229,32.7286,32.7116,32.7229,19500.0
2011-03-11 15:00:00,57.86,57.93,57.86,57.87,31200.0,32.7286,32.7682,32.7286,32.7342,31200.0
2011-03-11 15:10:00,57.87,57.89,57.82,57.86,31500.0,32.7342,32.7455,32.7059,32.7286,31500.0
2011-03-11 15:20:00,57.86,57.92,57.86,57.89,17100.0,32.7286,32.7625,32.7286,32.7455,17100.0
2011-03-11 15:30:00,57.9,57.94,57.8,57.86,91900.0,32.7512,32.7738,32.6946,32.7286,91900.0
2011-03-11 15:40:00,57.87,57.95,57.82,57.9,64100.0,32.7342,32.7795,32.7059,32.7512,64100.0
2011-03-11 15:50:00,57.91,57.94,57.8,57.84,77100.0,32.7568,32.7738,32.6946,32.7172,77100.0
2011-03-14 09:30:00,57.5,57.61,57.36,57.51,92500.0,32.5249,32.5871,32.4457,32.5306,92500.0
2011-03-14 09:40:00,57.47,57.5,57.26,57.33,57100.0,32.508,32.5249,32.3892,32.4288,57100.0
2011-03-14 09:50:00,57.35,57.58,57.33,57.51,34700.0,32.4401,32.5702,32.4288,32.5306,34700.0
2011-03-14 10:00:00,57.52,57.6,57.49,57.52,62900.0,32.5362,32.5815,32.5193,32.5362,62900.0
2011-03-14 10:10:00,57.51,57.52,57.41,57.47,35500.0,32.5306,32.5362,32.474,32.508,35500.0
2011-03-14 10:20:00,57.43,57.5,57.37,57.41,32600.0,32.4853,32.5249,32.4514,32.474,32600.0
2011-03-14 10:30:00,57.37,57.37,57.25,57.3,54800.0,32.4514,32.4514,32.3835,32.4118,54800.0
2011-03-14 10:40:00,57.32,57.56,57.29,57.56,27000.0,32.4231,32.5589,32.4061,32.5589,27000.0
2011-03-14 10:50:00,57.55,57.58,57.37,57.38,43500.0,32.5532,32.5702,32.4514,32.457,43500.0
2011-03-14 11:00:00,57.39,57.41,57.28,57.3,77900.0,32.4627,32.474,32.4005,32.4118,77900.0
2011-03-14 11:10:00,57.29,57.33,57.05,57.08,83700.0,32.4061,32.4288,32.2704,32.2874,83700.0
2011-03-14 11:20:00,57.1,57.34,57.09,57.14,35300.0,32.2987,32.4344,32.293,32.3213,35300.0
2011-03-14 11:30:00,57.13,57.16,57.03,57.16,23700.0,32.3156,32.3326,32.2591,32.3326,23700.0
2011-03-14 11:40:00,57.16,57.34,57.15,57.28,23600.0,32.3326,32.4344,32.3269,32.4005,23600.0
2011-03-14 11:50:00,57.26,57.29,57.15,57.23,16800.0,32.3892,32.4061,32.3269,32.3722,16800.0
2011-03-14 12:00:00,57.23,57.29,57.21,57.29,24700.0,32.3722,32.4061,32.3609,32.4061,24700.0
2011-03-14 12:10:00,57.3,57.33,57.16,57.22,14900.0,32.4118,32.4288,32.3326,32.3665,14900.0
2011-03-14 12:20:00,57.22,57.34,57.21,57.32,18400.0,32.3665,32.4344,32.3609,32.4231,18400.0
2011-03-14 12:30:00,57.34,57.34,57.14,57.14,12900.0,32.4344,32.4344,32.3213,32.3213,12900.0
2011-03-14 12:40:00,57.13,57.21,57.12,57.14,8900.0,32.3156,32.3609,32.31,32.3213,8900.0
2011-03-14 12:50:00,57.15,57.17,57.12,57.17,20600.0,32.3269,32.3383,32.31,32.3383,20600.0
2011-03-14 13:00:00,57.2,57.26,57.16,57.24,13700.0,32.3552,32.3892,32.3326,32.3779,13700.0
2011-03-14 13:10:00,57.23,57.27,57.2,57.22,6700.0,32.3722,32.3948,32.3552,32.3665,6700.0
2011-03-14 13:20:00,57.22,57.22,57.13,57.21,27900.0,32.3665,32.3665,32.3156,32.3609,27900.0
2011-03-14 13:30:00,57.21,57.22,57.1,57.11,9200.0,32.3609,32.3665,32.2987,32.3043,9200.0
2011-03-14 13:40:00,57.11,57.17,57.09,57.15,18400.0,32.3043,32.3383,32.293,32.3269,18400.0
2011-03-14 13:50:00,57.15,57.25,57.12,57.14,18800.0,32.3269,32.3835,32.31,32.3213,18800.0
2011-03-14 14:00:00,57.15,57.25,57.11,57.22,18300.0,32.3269,32.3835,32.3043,32.3665,18300.0
2011-03-14 14:10:00,57.21,57.28,57.2,57.21,17800.0,32.3609,32.4005,32.3552,32.3609,17800.0
2011-03-14 14:20:00,57.22,57.37,57.22,57.37,39600.0,32.3665,32.4514,32.3665,32.4514,39600.0
2011-03-14 14:30:00,57.34,57.35,57.24,57.24,23800.0,32.4344,32.4401,32.3779,32.3779,23800.0
2011-03-14 14:40:00,57.26,57.28,57.2,57.28,9500.0,32.3892,32.4005,32.3552,32.4005,9500.0
2011-03-14 14:50:00,57.28,57.28,57.2,57.22,40500.0,32.4005,32.4005,32.3552,32.3665,40500.0
2011-03-14 15:00:00,57.22,57.34,57.18,57.31,75200.0,32.3665,32.4344,32.3439,32.4175,75200.0
2011-03-14 15:10:00,57.32,57.44,57.32,57.34,42200.0,32.4231,32.491,32.4231,32.4344,42200.0
2011-03-14 15:20:00,57.34,57.36,57.27,57.32,78700.0,32.4344,32.4457,32.3948,32.4231,78700.0
2011-03-14 15:30:00,57.31,57.36,57.27,57.33,70400.0,32.4175,32.4457,32.3948,32.4288,70400.0
2011-03-14 15:40:00,57.33,57.46,57.33,57.34,69300.0,32.4288,32.5023,32.4288,32.4344,69300.0
2011-03-14 15:50:00,57.35,57.4,57.25,57.26,61100.0,32.4401,32.4684,32.3835,32.3892,61100.0
2011-03-15 09:30:00,56.12,56.15,55.91,56.0,329700.0,31.7443,31.7613,31.6255,31.6765,329700.0
2011-03-15 09:40:00,56.01,56.4,55.99,56.39,124000.0,31.6821,31.9027,31.6708,31.8971,124000.0
2011-03-15 09:50:00,56.4,56.43,56.19,56.25,71000.0,31.9027,31.9197,31.7839,31.8179,71000.0
2011-03-15 10:00:00,56.27,56.48,56.2,56.36,100500.0,31.8292,31.948,31.7896,31.8801,100500.0
2011-03-15 10:10:00,56.36,56.51,56.32,56.49,64200.0,31.8801,31.9649,31.8575,31.9536,64200.0
2011-03-15 10:20:00,56.48,56.78,56.47,56.78,43400.0,31.948,32.1177,31.9423,32.1177,43400.0
2011-03-15 10:30:00,56.77,56.79,56.57,56.59,41600.0,32.112,32.1233,31.9989,32.0102,41600.0
2011-03-15 10:40:00,56.58,56.72,56.57,56.66,45000.0,32.0045,32.0837,31.9989,32.0498,45000.0
2011-03-15 10:50:00,56.65,56.7,56.57,56.62,55500.0,32.0441,32.0724,31.9989,32.0272,55500.0
2011-03-15 11:00:00,56.63,56.63,56.49,56.51,36100.0,32.0328,32.0328,31.9536,31.9649,36100.0
2011-03-15 11:10:00,56.51,56.52,56.39,56.48,33400.0,31.9649,31.9706,31.8971,31.948,33400.0
2011-03-15 11:20:00,56.47,56.54,56.41,56.54,41500.0,31.9423,31.9819,31.9084,31.9819,41500.0
2011-03-15 11:30:00,56.53,56.56,56.4,56.5,49200.0,31.9762,31.9932,31.9027,31.9593,49200.0
2011-03-15 11:40:00,56.49,56.57,56.45,56.55,53600.0,31.9536,31.9989,31.931,31.9876,53600.0
2011-03-15 11:50:00,56.52,56.61,56.42,56.58,50100.0,31.9706,32.0215,31.914,32.0045,50100.0
2011-03-15 12:00:00,56.58,56.8,56.56,56.79,38900.0,32.0045,32.129,31.9932,32.1233,38900.0
2011-03-15 12:10:00,56.8,56.87,56.79,56.84,16000.0,32.129,32.1686,32.1233,32.1516,16000.0
2011-03-15 12:20:00,56.86,57.07,56.86,57.07,34400.0,32.1629,32.2817,32.1629,32.2817,34400.0
2011-03-15 12:30:00,57.06,57.09,56.98,57.07,38600.0,32.276,32.293,32.2308,32.2817,38600.0
2011-03-15 12:40:00,57.07,57.07,56.87,56.87,28500.0,32.2817,32.2817,32.1686,32.1686,28500.0
2011-03-15 12:50:00,56.89,56.98,56.88,56.96,25600.0,32.1799,32.2308,32.1742,32.2195,25600.0
2011-03-15 13:00:00,56.96,56.98,56.84,56.87,28700.0,32.2195,32.2308,32.1516,32.1686,28700.0
2011-03-15 13:10:00,56.86,56.92,56.81,56.83,39400.0,32.1629,32.1969,32.1346,32.1459,39400.0
2011-03-15 13:20:00,56.83,56.87,56.73,56.77,41400.0,32.1459,32.1686,32.0894,32.112,41400.0
2011-03-15 13:30:00,56.76,56.9,56.76,56.9,48100.0,32.1063,32.1855,32.1063,32.1855,48100.0
2011-03-15 13:40:00,56.91,56.96,56.83,56.9,30900.0,32.1912,32.2195,32.1459,32.1855,30900.0
2011-03-15 13:50:00,56.92,56.97,56.86,56.96,28000.0,32.1969,32.2251,32.1629,32.2195,28000.0
2011-03-15 14:00:00,56.98,57.0,56.93,56.96,18500.0,32.2308,32.2421,32.2025,32.2195,18500.0
2011-03-15 14:10:00,56.97,57.02,56.8,56.8,103300.0,32.2251,32.2534,32.129,32.129,103300.0
2011-03-15 14:20:00,56.81,57.11,56.8,57.09,54500.0,32.1346,32.3043,32.129,32.293,54500.0
2011-03-15 14:30:00,57.09,57.22,57.07,57.1,60300.0,32.293,32.3665,32.2817,32.2987,60300.0
2011-03-15 14:40:00,57.1,57.23,57.09,57.18,37400.0,32.2987,32.3722,32.293,32.3439,37400.0
2011-03-15 14:50:00,57.18,57.26,57.13,57.15,72600.0,32.3439,32.3892,32.3156,32.3269,72600.0
2011-03-15 15:00:00,57.14,57.26,57.12,57.23,99500.0,32.3213,32.3892,32.31,32.3722,99500.0
2011-03-15 15:10:00,57.23,57.29,57.17,57.25,54700.0,32.3722,32.4061,32.3383,32.3835,54700.0
2011-03-15 15:20:00,57.25,57.35,57.25,57.33,42100.0,32.3835,32.4401,32.3835,32.4288,42100.0
2011-03-15 15:30:00,57.33,57.33,57.23,57.27,52600.0,32.4288,32.4288,32.3722,32.3948,52600.0
2011-03-15 15:40:00,57.27,57.35,57.13,57.13,129100.0,32.3948,32.4401,32.3156,32.3156,129100.0
2011-03-15 15:50:00,57.13,57.13,56.91,56.93,100700.0,32.3156,32.3156,32.1912,32.2025,100700.0
2011-03-16 09:30:00,56.95,56.96,56.54,56.56,64900.0,32.2138,32.2195,31.9819,31.9932,64900.0
2011-03-16 09:40:00,56.56,56.63,56.36,56.47,80400.0,31.9932,32.0328,31.8801,31.9423,80400.0
2011-03-16 09:50:00,56.48,56.61,56.46,56.54,59400.0,31.948,32.0215,31.9367,31.9819,59400.0
2011-03-16 10:00:00,56.55,56.76,56.53,56.73,59100.0,31.9876,32.1063,31.9762,32.0894,59100.0
2011-03-16 10:10:00,56.73,56.78,56.61,56.67,540000.0,32.0894,32.1177,32.0215,32.0554,540000.0
2011-03-16 10:20:00,56.66,56.77,56.62,56.75,52000.0,32.0498,32.112,32.0272,32.1007,52000.0
2011-03-16 10:30:00,56.75,56.89,56.75,56.88,38600.0,32.1007,32.1799,32.1007,32.1742,38600.0
2011-03-16 10:40:00,56.89,57.01,56.89,57.01,35700.0,32.1799,32.2478,32.1799,32.2478,35700.0
2011-03-16 10:50:00,56.99,56.99,56.65,56.65,31900.0,32.2364,32.2364,32.0441,32.0441,31900.0
2011-03-16 11:00:00,56.65,56.69,56.12,56.66,255100.0,32.0441,32.0668,31.7443,32.0498,255100.0
2011-03-16 11:10:00,56.63,56.87,56.61,56.68,116900.0,32.0328,32.1686,32.0215,32.0611,116900.0
2011-03-16 11:20:00,56.66,56.68,56.48,56.57,104100.0,32.0498,32.0611,31.948,31.9989,104100.0
2011-03-16 11:30:00,56.57,56.63,56.44,56.5,49600.0,31.9989,32.0328,31.9253,31.9593,49600.0
2011-03-16 11:40:00,56.49,56.56,56.36,56.46,54400.0,31.9536,31.9932,31.8801,31.9367,54400.0
2011-03-16 11:50:00,56.46,56.48,56.35,56.42,46700.0,31.9367,31.948,31.8744,31.914,46700.0
2011-03-16 12:00:00,56.42,56.44,56.29,56.37,55100.0,31.914,31.9253,31.8405,31.8857,55100.0
2011-03-16 12:10:00,56.37,56.46,56.24,56.28,78300.0,31.8857,31.9367,31.8122,31.8348,78300.0
2011-03-16 12:20:00,56.28,56.43,56.23,56.39,33900.0,31.8348,31.9197,31.8066,31.8971,33900.0
2011-03-16 12:30:00,56.4,56.43,56.25,56.27,54900.0,31.9027,31.9197,31.8179,31.8292,54900.0
2011-03-16 12:40:00,56.26,56.39,56.26,56.38,32700.0,31.8235,31.8971,31.8235,31.8914,32700.0
2011-03-16 12:50:00,56.39,56.5,56.36,56.45,33200.0,31.8971,31.9593,31.8801,31.931,33200.0
2011-03-16 13:00:00,56.45,56.52,56.37,56.38,38200.0,31.931,31.9706,31.8857,31.8914,38200.0
2011-03-16 13:10:00,56.39,56.4,56.29,56.32,32000.0,31.8971,31.9027,31.8405,31.8575,32000.0
2011-03-16 13:20:00,56.33,56.36,56.18,56.23,53600.0,31.8631,31.8801,31.7783,31.8066,53600.0
2011-03-16 13:30:00,56.23,56.25,56.03,56.07,80000.0,31.8066,31.8179,31.6934,31.716,80000.0
2011-03-16 13:40:00,56.06,56.17,56.03,56.16,68200.0,31.7104,31.7726,31.6934,31.767,68200.0
2011-03-16 13:50:00,56.16,56.2,56.06,56.07,45100.0,31.767,31.7896,31.7104,31.716,45100.0
2011-03-16 14:00:00,56.07,56.07,55.95,55.98,85200.0,31.716,31.716,31.6482,31.6651,85200.0
2011-03-16 14:10:00,55.97,55.97,55.74,55.74,93700.0,31.6595,31.6595,31.5294,31.5294,93700.0
2011-03-16 14:20:00,55.75,55.95,55.73,55.89,91600.0,31.535,31.6482,31.5237,31.6142,91600.0
2011-03-16 14:30:00,55.9,56.11,55.86,56.1,80300.0,31.6199,31.7387,31.5973,31.733,80300.0
2011-03-16 14:40:00,56.1,56.32,56.09,56.28,70800.0,31.733,31.8575,31.7274,31.8348,70800.0
2011-03-16 14:50:00,56.27,56.42,56.26,56.33,60100.0,31.8292,31.914,31.8235,31.8631,60100.0
2011-03-16 15:00:00,56.32,56.4,56.27,56.37,59600.0,31.8575,31.9027,31.8292,31.8857,59600.0
2011-03-16 15:10:00,56.38,56.43,56.27,56.34,47900.0,31.8914,31.9197,31.8292,31.8688,47900.0
2011-03-16 15:20:00,56.34,56.41,56.15,56.22,84800.0,31.8688,31.9084,31.7613,31.8009,84800.0
2011-03-16 15:30:00,56.22,56.31,56.15,56.27,62800.0,31.8009,31.8518,31.7613,31.8292,62800.0
2011-03-16 15:40:00,56.26,56.38,56.13,56.21,85600.0,31.8235,31.8914,31.75,31.7952,85600.0
2011-03-16 15:50:00,56.2,56.22,56.06,56.11,107600.0,31.7896,31.8009,31.7104,31.7387,107600.0
2011-03-17 09:30:00,56.79,56.95,56.64,56.81,104000.0,32.1233,32.2138,32.0385,32.1346,104000.0
2011-03-17 09:40:00,56.81,56.82,56.38,56.44,67300.0,32.1346,32.1403,31.8914,31.9253,67300.0
2011-03-17 09:50:00,56.42,56.67,56.42,56.58,66100.0,31.914,32.0554,31.914,32.0045,66100.0
2011-03-17 10:00:00,56.61,56.69,56.51,56.59,50200.0,32.0215,32.0668,31.9649,32.0102,50200.0
2011-03-17 10:10:00,56.6,56.76,56.5,56.73,35300.0,32.0158,32.1063,31.9593,32.0894,35300.0
2011-03-17 10:20:00,56.73,56.8,56.67,56.75,18200.0,32.0894,32.129,32.0554,32.1007,18200.0
2011-03-17 10:30:00,56.74,56.76,56.61,56.63,16600.0,32.095,32.1063,32.0215,32.0328,16600.0
2011-03-17 10:40:00,56.62,56.62,56.52,56.54,57400.0,32.0272,32.0272,31.9706,31.9819,57400.0
2011-03-17 10:50:00,56.54,56.57,56.45,56.47,31900.0,31.9819,31.9989,31.931,31.9423,31900.0
2011-03-17 11:00:00,56.49,56.56,56.47,56.53,17900.0,31.9536,31.9932,31.9423,31.9762,17900.0
2011-03-17 11:10:00,56.53,56.53,56.25,56.43,44800.0,31.9762,31.9762,31.8179,31.9197,44800.0
2011-03-17 11:20:00,56.43,56.51,56.33,56.33,33700.0,31.9197,31.9649,31.8631,31.8631,33700.0
2011-03-17 11:30:00,56.34,56.52,56.34,56.49,32100.0,31.8688,31.9706,31.8688,31.9536,32100.0
2011-03-17 11:40:00,56.49,56.49,56.39,56.44,16600.0,31.9536,31.9536,31.8971,31.9253,16600.0
2011-03-17 11:50:00,56.44,56.52,56.38,56.44,22500.0,31.9253,31.9706,31.8914,31.9253,22500.0
2011-03-17 12:00:00,56.44,56.56,56.44,56.56,10500.0,31.9253,31.9932,31.9253,31.9932,10500.0
2011-03-17 12:10:00,56.54,56.59,56.54,56.58,25000.0,31.9819,32.0102,31.9819,32.0045,25000.0
2011-03-17 12:20:00,56.57,56.59,56.53,56.56,33900.0,31.9989,32.0102,31.9762,31.9932,33900.0
2011-03-17 12:30:00,56.57,56.61,56.55,56.57,26700.0,31.9989,32.0215,31.9876,31.9989,26700.0
2011-03-17 12:40:00,56.56,56.57,56.51,56.52,42900.0,31.9932,31.9989,31.9649,31.9706,42900.0
2011-03-17 12:50:00,56.52,56.53,56.47,56.47,15500.0,31.9706,31.9762,31.9423,31.9423,15500.0
2011-03-17 13:00:00,56.46,56.48,56.42,56.47,14200.0,31.9367,31.948,31.914,31.9423,14200.0
2011-03-17 13:10:00,56.47,56.5,56.4,56.41,19300.0,31.9423,31.9593,31.9027,31.9084,19300.0
2011-03-17 13:20:00,56.42,56.43,56.24,56.26,71800.0,31.914,31.9197,31.8122,31.8235,71800.0
2011-03-17 13:30:00,56.26,56.35,56.24,56.32,84600.0,31.8235,31.8744,31.8122,31.8575,84600.0
2011-03-17 13:40:00,56.32,56.35,56.28,56.29,43400.0,31.8575,31.8744,31.8348,31.8405,43400.0
2011-03-17 13:50:00,56.29,56.29,56.09,56.22,62200.0,31.8405,31.8405,31.7274,31.8009,62200.0
2011-03-17 14:00:00,56.22,56.26,56.19,56.19,16300.0,31.8009,31.8235,31.7839,31.7839,16300.0
2011-03-17 14:10:00,56.2,56.26,56.13,56.26,17400.0,31.7896,31.8235,31.75,31.8235,17400.0
2011-03-17 14:20:00,56.28,56.34,56.21,56.28,59600.0,31.8348,31.8688,31.7952,31.8348,59600.0
2011-03-17 14:30:00,56.28,56.37,56.28,56.35,24900.0,31.8348,31.8857,31.8348,31.8744,24900.0
2011-03-17 14:40:00,56.33,56.43,56.33,56.41,14400.0,31.8631,31.9197,31.8631,31.9084,14400.0
2011-03-17 14:50:00,56.41,56.46,56.37,56.38,60800.0,31.9084,31.9367,31.8857,31.8914,60800.0
2011-03-17 15:00:00,56.39,56.51,56.36,56.46,90500.0,31.8971,31.9649,31.8801,31.9367,90500.0
2011-03-17 15:10:00,56.47,56.51,56.39,56.46,54600.0,31.9423,31.9649,31.8971,31.9367,54600.0
2011-03-17 15:20:00,56.47,56.51,56.35,56.38,45700.0,31.9423,31.9649,31.8744,31.8914,45700.0
2011-03-17 15:30:00,56.37,56.52,56.37,56.51,132000.0,31.8857,31.9706,31.8857,31.9649,132000.0
2011-03-17 15:40:00,56.5,56.63,56.46,56.58,93200.0,31.9593,32.0328,31.9367,32.0045,93200.0
2011-03-17 15:50:00,56.58,56.58,56.48,56.55,91900.0,32.0045,32.0045,31.948,31.9876,91900.0
2011-03-18 09:30:00,57.03,57.18,56.92,57.05,107100.0,32.2591,32.3439,32.1969,32.2704,107100.0
2011-03-18 09:40:00,57.06,57.21,57.04,57.06,64600.0,32.276,32.3609,32.2647,32.276,64600.0
2011-03-18 09:50:00,57.06,57.19,57.02,57.11,24900.0,32.276,32.3496,32.2534,32.3043,24900.0
2011-03-18 10:00:00,57.13,57.18,57.01,57.06,37400.0,32.3156,32.3439,32.2478,32.276,37400.0
2011-03-18 10:10:00,57.06,57.06,57.0,57.04,76600.0,32.276,32.276,32.2421,32.2647,76600.0
2011-03-18 10:20:00,57.03,57.11,57.01,57.05,30100.0,32.2591,32.3043,32.2478,32.2704,30100.0
2011-03-18 10:30:00,57.06,57.13,57.03,57.12,19700.0,32.276,32.3156,32.2591,32.31,19700.0
2011-03-18 10:40:00,57.11,57.2,57.1,57.19,22300.0,32.3043,32.3552,32.2987,32.3496,22300.0
2011-03-18 10:50:00,57.19,57.24,57.17,57.23,145200.0,32.3496,32.3779,32.3383,32.3722,145200.0
2011-03-18 11:00:00,57.23,57.36,57.22,57.24,171700.0,32.3722,32.4457,32.3665,32.3779,171700.0
2011-03-18 11:10:00,57.24,57.28,57.2,57.26,78300.0,32.3779,32.4005,32.3552,32.3892,78300.0
2011-03-18 11:20:00,57.25,57.26,57.14,57.15,206300.0,32.3835,32.3892,32.3213,32.3269,206300.0
2011-03-18 11:30:00,57.15,57.32,57.15,57.25,63100.0,32.3269,32.4231,32.3269,32.3835,63100.0
2011-03-18 11:40:00,57.25,57.27,56.97,56.97,69000.0,32.3835,32.3948,32.2251,32.2251,69000.0
2011-03-18 11:50:00,56.97,57.04,56.95,57.0,25300.0,32.2251,32.2647,32.2138,32.2421,25300.0
2011-03-18 12:00:00,57.01,57.04,56.99,57.03,12600.0,32.2478,32.2647,32.2364,32.2591,12600.0
2011-03-18 12:10:00,57.03,57.06,56.98,57.04,15300.0,32.2591,32.276,32.2308,32.2647,15300.0
2011-03-18 12:20:00,57.05,57.17,57.05,57.15,20900.0,32.2704,32.3383,32.2704,32.3269,20900.0
2011-03-18 12:30:00,57.16,57.18,57.11,57.11,27100.0,32.3326,32.3439,32.3043,32.3043,27100.0
2011-03-18 12:40:00,57.12,57.13,57.05,57.08,17100.0,32.31,32.3156,32.2704,32.2874,17100.0
2011-03-18 12:50:00,57.09,57.09,57.03,57.03,26700.0,32.293,32.293,32.2591,32.2591,26700.0
2011-03-18 13:00:00,57.03,57.13,57.03,57.12,19000.0,32.2591,32.3156,32.2591,32.31,19000.0
2011-03-18 13:10:00,57.12,57.16,57.1,57.16,32700.0,32.31,32.3326,32.2987,32.3326,32700.0
2011-03-18 13:20:00,57.16,57.16,57.09,57.12,27500.0,32.3326,32.3326,32.293,32.31,27500.0
2011-03-18 13:30:00,57.14,57.19,57.09,57.19,8900.0,32.3213,32.3496,32.293,32.3496,8900.0
2011-03-18 13:40:00,57.18,57.18,57.11,57.14,13900.0,32.3439,32.3439,32.3043,32.3213,13900.0
2011-03-18 13:50:00,57.14,57.17,57.13,57.15,7300.0,32.3213,32.3383,32.3156,32.3269,7300.0
2011-03-18 14:00:00,57.17,57.17,57.12,57.14,14500.0,32.3383,32.3383,32.31,32.3213,14500.0
2011-03-18 14:10:00,57.13,57.13,56.99,56.99,31900.0,32.3156,32.3156,32.2364,32.2364,31900.0
2011-03-18 14:20:00,56.98,57.05,56.97,57.02,24700.0,32.2308,32.2704,32.2251,32.2534,24700.0
2011-03-18 14:30:00,57.02,57.09,56.97,57.06,24500.0,32.2534,32.293,32.2251,32.276,24500.0
2011-03-18 14:40:00,57.06,57.12,57.06,57.1,29100.0,32.276,32.31,32.276,32.2987,29100.0
2011-03-18 14:50:00,57.1,57.13,56.93,56.97,82100.0,32.2987,32.3156,32.2025,32.2251,82100.0
2011-03-18 15:00:00,56.96,57.0,56.94,56.95,16300.0,32.2195,32.2421,32.2082,32.2138,16300.0
2011-03-18 15:10:00,56.95,56.98,56.85,56.94,49300.0,32.2138,32.2308,32.1573,32.2082,49300.0
2011-03-18 15:20:00,56.95,56.98,56.92,56.96,19700.0,32.2138,32.2308,32.1969,32.2195,19700.0
2011-03-18 15:30:00,56.96,57.09,56.96,57.03,56400.0,32.2195,32.293,32.2195,32.2591,56400.0
2011-03-18 15:40:00,57.02,57.06,56.99,57.04,50200.0,32.2534,32.276,32.2364,32.2647,50200.0
2011-03-18 15:50:00,57.05,57.09,57.02,57.08,75100.0,32.2704,32.293,32.2534,32.2874,75100.0
2011-03-21 09:30:00,57.62,57.73,57.5,57.55,98500.0,32.5928,32.655,32.5249,32.5532,98500.0
2011-03-21 09:40:00,57.54,57.7,57.51,57.69,46600.0,32.5476,32.6381,32.5306,32.6324,46600.0
2011-03-21 09:50:00,57.71,57.71,57.59,57.6,57100.0,32.6437,32.6437,32.5758,32.5815,57100.0
2011-03-21 10:00:00,57.59,57.74,57.54,57.7,46800.0,32.5758,32.6607,32.5476,32.6381,46800.0
2011-03-21 10:10:00,57.69,57.73,57.64,57.7,63300.0,32.6324,32.655,32.6041,32.6381,63300.0
2011-03-21 10:20:00,57.7,57.7,57.62,57.64,60800.0,32.6381,32.6381,32.5928,32.6041,60800.0
2011-03-21 10:30:00,57.65,57.67,57.51,57.51,22900.0,32.6098,32.6211,32.5306,32.5306,22900.0
2011-03-21 10:40:00,57.51,57.58,57.47,57.56,41800.0,32.5306,32.5702,32.508,32.5589,41800.0
2011-03-21 10:50:00,57.55,57.62,57.5,57.57,24400.0,32.5532,32.5928,32.5249,32.5645,24400.0
2011-03-21 11:00:00,57.58,57.73,57.58,57.69,30500.0,32.5702,32.655,32.5702,32.6324,30500.0
2011-03-21 11:10:00,57.71,57.72,57.67,57.71,17100.0,32.6437,32.6494,32.6211,32.6437,17100.0
2011-03-21 11:20:00,57.71,57.71,57.64,57.64,20300.0,32.6437,32.6437,32.6041,32.6041,20300.0
2011-03-21 11:30:00,57.64,57.7,57.63,57.66,17700.0,32.6041,32.6381,32.5985,32.6154,17700.0
2011-03-21 11:40:00,57.67,57.71,57.65,57.7,17400.0,32.6211,32.6437,32.6098,32.6381,17400.0
2011-03-21 11:50:00,57.7,57.76,57.7,57.76,8700.0,32.6381,32.672,32.6381,32.672,8700.0
2011-03-21 12:00:00,57.75,57.79,57.75,57.77,53700.0,32.6663,32.689,32.6663,32.6777,53700.0
2011-03-21 12:10:00,57.78,57.79,57.77,57.77,7800.0,32.6833,32.689,32.6777,32.6777,7800.0
2011-03-21 12:20:00,57.78,57.88,57.77,57.88,22900.0,32.6833,32.7399,32.6777,32.7399,22900.0
2011-03-21 12:30:00,57.89,57.92,57.86,57.9,39100.0,32.7455,32.7625,32.7286,32.7512,39100.0
2011-03-21 12:40:00,57.89,57.93,57.85,57.9,41000.0,32.7455,32.7682,32.7229,32.7512,41000.0
2011-03-21 12:50:00,57.9,57.93,57.86,57.93,8100.0,32.7512,32.7682,32.7286,32.7682,8100.0
2011-03-21 13:00:00,57.93,57.93,57.86,57.86,20400.0,32.7682,32.7682,32.7286,32.7286,20400.0
2011-03-21 13:10:00,57.85,57.88,57.84,57.86,13000.0,32.7229,32.7399,32.7172,32.7286,13000.0
2011-03-21 13:20:00,57.86,57.9,57.81,57.85,16500.0,32.7286,32.7512,32.7003,32.7229,16500.0
2011-03-21 13:30:00,57.86,57.88,57.81,57.88,13800.0,32.7286,32.7399,32.7003,32.7399,13800.0
2011-03-21 13:40:00,57.86,57.94,57.79,57.89,19600.0,32.7286,32.7738,32.689,32.7455,19600.0
2011-03-21 13:50:00,57.88,57.94,57.88,57.94,16800.0,32.7399,32.7738,32.7399,32.7738,16800.0
2011-03-21 14:00:00,57.95,57.96,57.9,57.91,27300.0,32.7795,32.7851,32.7512,32.7568,27300.0
2011-03-21 14:10:00,57.93,57.94,57.9,57.91,11200.0,32.7682,32.7738,32.7512,32.7568,11200.0
2011-03-21 14:20:00,57.92,57.97,57.89,57.92,22700.0,32.7625,32.7908,32.7455,32.7625,22700.0
2011-03-21 14:30:00,57.92,57.99,57.92,57.99,18100.0,32.7625,32.8021,32.7625,32.8021,18100.0
2011-03-21 14:40:00,57.99,57.99,57.91,57.91,27400.0,32.8021,32.8021,32.7568,32.7568,27400.0
2011-03-21 14:50:00,57.91,57.94,57.87,57.9,21100.0,32.7568,32.7738,32.7342,32.7512,21100.0
2011-03-21 15:00:00,57.89,57.95,57.85,57.92,54300.0,32.7455,32.7795,32.7229,32.7625,54300.0
2011-03-21 15:10:00,57.91,57.91,57.85,57.87,34400.0,32.7568,32.7568,32.7229,32.7342,34400.0
2011-03-21 15:20:00,57.86,57.88,57.81,57.82,61300.0,32.7286,32.7399,32.7003,32.7059,61300.0
2011-03-21 15:30:00,57.82,57.86,57.79,57.83,79400.0,32.7059,32.7286,32.689,32.7116,79400.0
2011-03-21 15:40:00,57.83,57.87,57.78,57.79,37400.0,32.7116,32.7342,32.6833,32.689,37400.0
2011-03-21 15:50:00,57.79,57.8,57.72,57.74,53500.0,32.689,32.6946,32.6494,32.6607,53500.0
2011-03-22 09:30:00,57.75,57.87,57.69,57.78,55100.0,32.6663,32.7342,32.6324,32.6833,55100.0
2011-03-22 09:40:00,57.77,57.78,57.61,57.61,29700.0,32.6777,32.6833,32.5871,32.5871,29700.0
2011-03-22 09:50:00,57.62,57.69,57.54,57.54,24000.0,32.5928,32.6324,32.5476,32.5476,24000.0
2011-03-22 10:00:00,57.54,57.64,57.53,57.57,27600.0,32.5476,32.6041,32.5419,32.5645,27600.0
2011-03-22 10:10:00,57.56,57.66,57.51,57.65,190000.0,32.5589,32.6154,32.5306,32.6098,190000.0
2011-03-22 10:20:00,57.65,57.71,57.58,57.7,188700.0,32.6098,32.6437,32.5702,32.6381,188700.0
2011-03-22 10:30:00,57.69,57.69,57.58,57.59,15200.0,32.6324,32.6324,32.5702,32.5758,15200.0
2011-03-22 10:40:00,57.59,57.65,57.55,57.56,25900.0,32.5758,32.6098,32.5532,32.5589,25900.0
2011-03-22 10:50:00,57.57,57.57,57.42,57.42,33400.0,32.5645,32.5645,32.4797,32.4797,33400.0
2011-03-22 11:00:00,57.42,57.53,57.4,57.53,33800.0,32.4797,32.5419,32.4684,32.5419,33800.0
2011-03-22 11:10:00,57.52,57.52,57.45,57.47,54000.0,32.5362,32.5362,32.4966,32.508,54000.0
2011-03-22 11:20:00,57.47,57.48,57.43,57.45,16500.0,32.508,32.5136,32.4853,32.4966,16500.0
2011-03-22 11:30:00,57.46,57.49,57.41,57.46,35900.0,32.5023,32.5193,32.474,32.5023,35900.0
2011-03-22 11:40:00,57.45,57.47,57.42,57.44,10900.0,32.4966,32.508,32.4797,32.491,10900.0
2011-03-22 11:50:00,57.44,57.47,57.42,57.43,21600.0,32.491,32.508,32.4797,32.4853,21600.0
2011-03-22 12:00:00,57.44,57.44,57.35,57.37,18200.0,32.491,32.491,32.4401,32.4514,18200.0
2011-03-22 12:10:00,57.35,57.37,57.31,57.31,46500.0,32.4401,32.4514,32.4175,32.4175,46500.0
2011-03-22 12:20:00,57.31,57.34,57.27,57.27,30700.0,32.4175,32.4344,32.3948,32.3948,30700.0
2011-03-22 12:30:00,57.27,57.28,57.23,57.27,30500.0,32.3948,32.4005,32.3722,32.3948,30500.0
2011-03-22 12:40:00,57.27,57.28,57.2,57.26,25500.0,32.3948,32.4005,32.3552,32.3892,25500.0
2011-03-22 12:50:00,57.26,57.31,57.23,57.3,28100.0,32.3892,32.4175,32.3722,32.4118,28100.0
2011-03-22 13:00:00,57.3,57.3,57.24,57.26,12900.0,32.4118,32.4118,32.3779,32.3892,12900.0
2011-03-22 13:10:00,57.26,57.28,57.24,57.27,12500.0,32.3892,32.4005,32.3779,32.3948,12500.0
2011-03-22 13:20:00,57.27,57.27,57.23,57.25,13700.0,32.3948,32.3948,32.3722,32.3835,13700.0
2011-03-22 13:30:00,57.25,57.31,57.23,57.29,14300.0,32.3835,32.4175,32.3722,32.4061,14300.0
2011-03-22 13:40:00,57.29,57.33,57.27,57.33,22800.0,32.4061,32.4288,32.3948,32.4288,22800.0
2011-03-22 13:50:00,57.33,57.43,57.33,57.41,18700.0,32.4288,32.4853,32.4288,32.474,18700.0
2011-03-22 14:00:00,57.41,57.41,57.33,57.33,24300.0,32.474,32.474,32.4288,32.4288,24300.0
2011-03-22 14:10:00,57.32,57.37,57.29,57.31,14500.0,32.4231,32.4514,32.4061,32.4175,14500.0
2011-03-22 14:20:00,57.31,57.31,57.24,57.26,16100.0,32.4175,32.4175,32.3779,32.3892,16100.0
2011-03-22 14:30:00,57.28,57.36,57.26,57.28,21800.0,32.4005,32.4457,32.3892,32.4005,21800.0
2011-03-22 14:40:00,57.27,57.3,57.26,57.27,30000.0,32.3948,32.4118,32.3892,32.3948,30000.0
2011-03-22 14:50:00,57.27,57.32,57.25,57.29,27800.0,32.3948,32.4231,32.3835,32.4061,27800.0
2011-03-22 15:00:00,57.31,57.33,57.26,57.31,18400.0,32.4175,32.4288,32.3892,32.4175,18400.0
2011-03-22 15:10:00,57.31,57.38,57.31,57.37,37400.0,32.4175,32.457,32.4175,32.4514,37400.0
2011-03-22 15:20:00,57.38,57.42,57.36,57.41,65300.0,32.457,32.4797,32.4457,32.474,65300.0
2011-03-22 15:30:00,57.42,57.51,57.42,57.49,67900.0,32.4797,32.5306,32.4797,32.5193,67900.0
2011-03-22 15:40:00,57.49,57.49,57.42,57.44,42300.0,32.5193,32.5193,32.4797,32.491,42300.0
2011-03-22 15:50:00,57.42,57.46,57.35,57.36,61200.0,32.4797,32.5023,32.4401,32.4457,61200.0
2011-03-23 09:30:00,57.27,57.27,56.85,56.85,104100.0,32.3948,32.3948,32.1573,32.1573,104100.0
2011-03-23 09:40:00,56.87,56.88,56.63,56.74,88700.0,32.1686,32.1742,32.0328,32.095,88700.0
2011-03-23 09:50:00,56.75,56.88,56.73,56.76,30100.0,32.1007,32.1742,32.0894,32.1063,30100.0
2011-03-23 10:00:00,56.75,56.75,56.61,56.65,71100.0,32.1007,32.1007,32.0215,32.0441,71100.0
2011-03-23 10:10:00,56.65,56.69,56.55,56.61,55300.0,32.0441,32.0668,31.9876,32.0215,55300.0
2011-03-23 10:20:00,56.61,56.75,56.6,56.66,28800.0,32.0215,32.1007,32.0158,32.0498,28800.0
2011-03-23 10:30:00,56.66,56.67,56.54,56.62,23100.0,32.0498,32.0554,31.9819,32.0272,23100.0
2011-03-23 10:40:00,56.6,56.6,56.45,56.47,34000.0,32.0158,32.0158,31.931,31.9423,34000.0
2011-03-23 10:50:00,56.46,56.5,56.36,56.38,44200.0,31.9367,31.9593,31.8801,31.8914,44200.0
2011-03-23 11:00:00,56.39,56.51,56.39,56.51,29500.0,31.8971,31.9649,31.8971,31.9649,29500.0
2011-03-23 11:10:00,56.51,56.58,56.5,56.5,29200.0,31.9649,32.0045,31.9593,31.9593,29200.0
2011-03-23 11:20:00,56.49,56.56,56.47,56.53,16500.0,31.9536,31.9932,31.9423,31.9762,16500.0
2011-03-23 11:30:00,56.54,56.62,56.53,56.55,22800.0,31.9819,32.0272,31.9762,31.9876,22800.0
2011-03-23 11:40:00,56.55,56.63,56.5,56.61,36800.0,31.9876,32.0328,31.9593,32.0215,36800.0
2011-03-23 11:50:00,56.6,56.66,56.58,56.63,15200.0,32.0158,32.0498,32.0045,32.0328,15200.0
2011-03-23 12:00:00,56.64,56.65,56.57,56.58,31600.0,32.0385,32.0441,31.9989,32.0045,31600.0
2011-03-23 12:10:00,56.56,56.59,56.55,56.57,21400.0,31.9932,32.0102,31.9876,31.9989,21400.0
2011-03-23 12:20:00,56.58,56.73,56.58,56.73,23800.0,32.0045,32.0894,32.0045,32.0894,23800.0
2011-03-23 12:30:00,56.73,56.78,56.72,56.72,24800.0,32.0894,32.1177,32.0837,32.0837,24800.0
2011-03-23 12:40:00,56.72,56.75,56.66,56.7,24900.0,32.0837,32.1007,32.0498,32.0724,24900.0
2011-03-23 12:50:00,56.7,56.7,56.63,56.67,15300.0,32.0724,32.0724,32.0328,32.0554,15300.0
2011-03-23 13:00:00,56.68,56.68,56.63,56.65,12600.0,32.0611,32.0611,32.0328,32.0441,12600.0
2011-03-23 13:10:00,56.64,56.71,56.62,56.71,21700.0,32.0385,32.0781,32.0272,32.0781,21700.0
2011-03-23 13:20:00,56.71,56.72,56.63,56.63,18600.0,32.0781,32.0837,32.0328,32.0328,18600.0
2011-03-23 13:30:00,56.63,56.74,56.63,56.72,92800.0,32.0328,32.095,32.0328,32.0837,92800.0
2011-03-23 13:40:00,56.71,56.79,56.71,56.79,27200.0,32.0781,32.1233,32.0781,32.1233,27200.0
2011-03-23 13:50:00,56.8,56.87,56.78,56.79,42300.0,32.129,32.1686,32.1177,32.1233,42300.0
2011-03-23 14:00:00,56.79,56.79,56.73,56.79,15700.0,32.1233,32.1233,32.0894,32.1233,15700.0
2011-03-23 14:10:00,56.8,56.8,56.74,56.8,37400.0,32.129,32.129,32.095,32.129,37400.0
2011-03-23 14:20:00,56.79,56.81,56.76,56.81,30100.0,32.1233,32.1346,32.1063,32.1346,30100.0
2011-03-23 14:30:00,56.8,56.8,56.77,56.79,22500.0,32.129,32.129,32.112,32.1233,22500.0
2011-03-23 14:40:00,56.79,56.87,56.79,56.87,54000.0,32.1233,32.1686,32.1233,32.1686,54000.0
2011-03-23 14:50:00,56.87,56.97,56.85,56.93,43400.0,32.1686,32.2251,32.1573,32.2025,43400.0
2011-03-23 15:00:00,56.93,56.94,56.87,56.9,33900.0,32.2025,32.2082,32.1686,32.1855,33900.0
2011-03-23 15:10:00,56.9,56.99,56.9,56.92,46900.0,32.1855,32.2364,32.1855,32.1969,46900.0
2011-03-23 15:20:00,56.92,56.96,56.89,56.91,53000.0,32.1969,32.2195,32.1799,32.1912,53000.0
2011-03-23 15:30:00,56.92,56.92,56.83,56.85,55800.0,32.1969,32.1969,32.1459,32.1573,55800.0
2011-03-23 15:40:00,56.86,56.87,56.73,56.77,70000.0,32.1629,32.1686,32.0894,32.112,70000.0
2011-03-23 15:50:00,56.76,56.85,56.7,56.72,88900.0,32.1063,32.1573,32.0724,32.0837,88900.0
2011-03-24 09:30:00,57.07,57.08,56.74,56.75,68200.0,32.2817,32.2874,32.095,32.1007,68200.0
2011-03-24 09:40:00,56.75,56.79,56.52,56.53,61200.0,32.1007,32.1233,31.9706,31.9762,61200.0
2011-03-24 09:50:00,56.53,56.66,56.52,56.54,55900.0,31.9762,32.0498,31.9706,31.9819,55900.0
2011-03-24 10:00:00,56.54,56.61,56.49,56.52,44800.0,31.9819,32.0215,31.9536,31.9706,44800.0
2011-03-24 10:10:00,56.52,56.52,56.37,56.44,65400.0,31.9706,31.9706,31.8857,31.9253,65400.0
2011-03-24 10:20:00,56.46,56.52,56.41,56.47,29200.0,31.9367,31.9706,31.9084,31.9423,29200.0
2011-03-24 10:30:00,56.49,56.54,56.46,56.52,17600.0,31.9536,31.9819,31.9367,31.9706,17600.0
2011-03-24 10:40:00,56.53,56.55,56.44,56.44,15900.0,31.9762,31.9876,31.9253,31.9253,15900.0
2011-03-24 10:50:00,56.46,56.66,56.46,56.66,32100.0,31.9367,32.0498,31.9367,32.0498,32100.0
2011-03-24 11:00:00,56.67,56.77,56.67,56.72,29800.0,32.0554,32.112,32.0554,32.0837,29800.0
2011-03-24 11:10:00,56.73,56.78,56.69,56.73,29400.0,32.0894,32.1177,32.0668,32.0894,29400.0
2011-03-24 11:20:00,56.72,56.77,56.7,56.73,23700.0,32.0837,32.112,32.0724,32.0894,23700.0
2011-03-24 11:30:00,56.74,56.85,56.73,56.8,23800.0,32.095,32.1573,32.0894,32.129,23800.0
2011-03-24 11:40:00,56.8,56.81,56.7,56.73,18500.0,32.129,32.1346,32.0724,32.0894,18500.0
2011-03-24 11:50:00,56.72,56.76,56.7,56.75,12600.0,32.0837,32.1063,32.0724,32.1007,12600.0
2011-03-24 12:00:00,56.75,56.81,56.74,56.79,16600.0,32.1007,32.1346,32.095,32.1233,16600.0
2011-03-24 12:10:00,56.78,56.87,56.78,56.87,23800.0,32.1177,32.1686,32.1177,32.1686,23800.0
2011-03-24 12:20:00,56.86,56.94,56.86,56.91,18000.0,32.1629,32.2082,32.1629,32.1912,18000.0
2011-03-24 12:30:00,56.9,56.91,56.85,56.86,11200.0,32.1855,32.1912,32.1573,32.1629,11200.0
2011-03-24 12:40:00,56.86,56.86,56.81,56.86,7600.0,32.1629,32.1629,32.1346,32.1629,7600.0
2011-03-24 12:50:00,56.86,56.87,56.8,56.82,17700.0,32.1629,32.1686,32.129,32.1403,17700.0
2011-03-24 13:00:00,56.83,56.88,56.81,56.86,11400.0,32.1459,32.1742,32.1346,32.1629,11400.0
2011-03-24 13:10:00,56.87,56.91,56.85,56.9,13400.0,32.1686,32.1912,32.1573,32.1855,13400.0
2011-03-24 13:20:00,56.89,56.92,56.85,56.9,11800.0,32.1799,32.1969,32.1573,32.1855,11800.0
2011-03-24 13:30:00,56.91,56.94,56.91,56.91,7100.0,32.1912,32.2082,32.1912,32.1912,7100.0
2011-03-24 13:40:00,56.89,56.9,56.83,56.88,14600.0,32.1799,32.1855,32.1459,32.1742,14600.0
2011-03-24 13:50:00,56.89,56.92,56.82,56.88,18500.0,32.1799,32.1969,32.1403,32.1742,18500.0
2011-03-24 14:00:00,56.88,56.94,56.87,56.91,12800.0,32.1742,32.2082,32.1686,32.1912,12800.0
2011-03-24 14:10:00,56.91,56.93,56.87,56.9,14500.0,32.1912,32.2025,32.1686,32.1855,14500.0
2011-03-24 14:20:00,56.9,56.97,56.9,56.96,25900.0,32.1855,32.2251,32.1855,32.2195,25900.0
2011-03-24 14:30:00,56.96,57.02,56.96,56.97,10800.0,32.2195,32.2534,32.2195,32.2251,10800.0
2011-03-24 14:40:00,56.98,57.06,56.98,57.02,21000.0,32.2308,32.276,32.2308,32.2534,21000.0
2011-03-24 14:50:00,57.03,57.08,57.02,57.05,57300.0,32.2591,32.2874,32.2534,32.2704,57300.0
2011-03-24 15:00:00,57.04,57.07,57.02,57.06,80000.0,32.2647,32.2817,32.2534,32.276,80000.0
2011-03-24 15:10:00,57.06,57.1,57.04,57.1,32200.0,32.276,32.2987,32.2647,32.2987,32200.0
2011-03-24 15:20:00,57.1,57.15,57.09,57.12,54700.0,32.2987,32.3269,32.293,32.31,54700.0
2011-03-24 15:30:00,57.12,57.13,57.04,57.04,25000.0,32.31,32.3156,32.2647,32.2647,25000.0
2011-03-24 15:40:00,57.04,57.07,57.01,57.03,45100.0,32.2647,32.2817,32.2478,32.2591,45100.0
2011-03-24 15:50:00,57.02,57.04,56.96,56.98,76400.0,32.2534,32.2647,32.2195,32.2308,76400.0
2011-03-25 09:30:00,56.8,56.8,56.61,56.63,64900.0,32.3612,32.3612,32.2529,32.2643,64900.0
2011-03-25 09:40:00,56.62,56.69,56.6,56.67,25700.0,32.2586,32.2985,32.2472,32.2871,25700.0
2011-03-25 09:50:00,56.68,56.7,56.56,56.63,15600.0,32.2928,32.3042,32.2244,32.2643,15600.0
2011-03-25 10:00:00,56.64,56.76,56.64,56.76,39400.0,32.27,32.3384,32.27,32.3384,39400.0
2011-03-25 10:10:00,56.77,56.78,56.73,56.75,10100.0,32.3441,32.3498,32.3213,32.3327,10100.0
2011-03-25 10:20:00,56.75,56.89,56.75,56.88,10300.0,32.3327,32.4124,32.3327,32.4067,10300.0
2011-03-25 10:30:00,56.88,56.98,56.88,56.98,20400.0,32.4067,32.4637,32.4067,32.4637,20400.0
2011-03-25 10:40:00,56.98,57.09,56.98,57.09,40100.0,32.4637,32.5264,32.4637,32.5264,40100.0
2011-03-25 10:50:00,57.09,57.19,57.06,57.19,23600.0,32.5264,32.5834,32.5093,32.5834,23600.0
2011-03-25 11:00:00,57.19,57.24,57.12,57.15,49700.0,32.5834,32.6118,32.5435,32.5606,49700.0
2011-03-25 11:10:00,57.17,57.18,57.07,57.09,25100.0,32.572,32.5777,32.515,32.5264,25100.0
2011-03-25 11:20:00,57.1,57.11,56.89,56.94,36800.0,32.5321,32.5378,32.4124,32.4409,36800.0
2011-03-25 11:30:00,56.93,57.06,56.91,57.06,41600.0,32.4352,32.5093,32.4238,32.5093,41600.0
2011-03-25 11:40:00,57.05,57.13,57.03,57.13,23000.0,32.5036,32.5492,32.4922,32.5492,23000.0
2011-03-25 11:50:00,57.13,57.2,57.09,57.2,13100.0,32.5492,32.5891,32.5264,32.5891,13100.0
2011-03-25 12:00:00,57.21,57.23,57.18,57.21,13800.0,32.5948,32.6061,32.5777,32.5948,13800.0
2011-03-25 12:10:00,57.2,57.24,57.18,57.24,16200.0,32.5891,32.6118,32.5777,32.6118,16200.0
2011-03-25 12:20:00,57.23,57.26,57.21,57.25,35700.0,32.6061,32.6232,32.5948,32.6175,35700.0
2011-03-25 12:30:00,57.25,57.26,57.21,57.23,38200.0,32.6175,32.6232,32.5948,32.6061,38200.0
2011-03-25 12:40:00,57.23,57.26,57.2,57.23,13200.0,32.6061,32.6232,32.5891,32.6061,13200.0
2011-03-25 12:50:00,57.22,57.24,57.16,57.18,23200.0,32.6005,32.6118,32.5663,32.5777,23200.0
2011-03-25 13:00:00,57.18,57.18,57.12,57.12,16500.0,32.5777,32.5777,32.5435,32.5435,16500.0
2011-03-25 13:10:00,57.12,57.16,57.1,57.1,19400.0,32.5435,32.5663,32.5321,32.5321,19400.0
2011-03-25 13:20:00,57.11,57.18,57.11,57.18,12900.0,32.5378,32.5777,32.5378,32.5777,12900.0
2011-03-25 13:30:00,57.18,57.2,57.14,57.18,44100.0,32.5777,32.5891,32.5549,32.5777,44100.0
2011-03-25 13:40:00,57.18,57.2,57.17,57.2,10200.0,32.5777,32.5891,32.572,32.5891,10200.0
2011-03-25 13:50:00,57.2,57.22,57.11,57.14,29800.0,32.5891,32.6005,32.5378,32.5549,29800.0
2011-03-25 14:00:00,57.14,57.16,57.11,57.16,16100.0,32.5549,32.5663,32.5378,32.5663,16100.0
2011-03-25 14:10:00,57.16,57.2,57.13,57.13,24200.0,32.5663,32.5891,32.5492,32.5492,24200.0
2011-03-25 14:20:00,57.15,57.18,57.11,57.14,25200.0,32.5606,32.5777,32.5378,32.5549,25200.0
2011-03-25 14:30:00,57.14,57.14,57.1,57.1,21400.0,32.5549,32.5549,32.5321,32.5321,21400.0
2011-03-25 14:40:00,57.1,57.12,57.08,57.12,19900.0,32.5321,32.5435,32.5207,32.5435,19900.0
2011-03-25 14:50:00,57.12,57.15,57.12,57.13,28700.0,32.5435,32.5606,32.5435,32.5492,28700.0
2011-03-25 15:00:00,57.13,57.13,57.09,57.1,17900.0,32.5492,32.5492,32.5264,32.5321,17900.0
2011-03-25 15:10:00,57.11,57.19,57.09,57.12,54200.0,32.5378,32.5834,32.5264,32.5435,54200.0
2011-03-25 15:20:00,57.13,57.14,57.07,57.07,23600.0,32.5492,32.5549,32.515,32.515,23600.0
2011-03-25 15:30:00,57.07,57.11,57.06,57.09,51400.0,32.515,32.5378,32.5093,32.5264,51400.0
2011-03-25 15:40:00,57.1,57.14,57.05,57.05,62000.0,32.5321,32.5549,32.5036,32.5036,62000.0
2011-03-25 15:50:00,57.05,57.06,57.0,57.02,51100.0,32.5036,32.5093,32.4751,32.4865,51100.0
2011-03-28 09:30:00,57.07,57.28,57.07,57.26,63700.0,32.515,32.6346,32.515,32.6232,63700.0
2011-03-28 09:40:00,57.27,57.27,57.1,57.1,29100.0,32.6289,32.6289,32.5321,32.5321,29100.0
2011-03-28 09:50:00,57.1,57.13,57.04,57.07,21700.0,32.5321,32.5492,32.4979,32.515,21700.0
2011-03-28 10:00:00,57.07,57.13,57.01,57.05,19800.0,32.515,32.5492,32.4808,32.5036,19800.0
2011-03-28 10:10:00,57.08,57.1,57.01,57.06,19700.0,32.5207,32.5321,32.4808,32.5093,19700.0
2011-03-28 10:20:00,57.06,57.11,57.01,57.02,29300.0,32.5093,32.5378,32.4808,32.4865,29300.0
2011-03-28 10:30:00,57.01,57.07,56.98,57.03,19000.0,32.4808,32.515,32.4637,32.4922,19000.0
2011-03-28 10:40:00,57.04,57.1,57.04,57.04,12100.0,32.4979,32.5321,32.4979,32.4979,12100.0
2011-03-28 10:50:00,57.04,57.05,56.93,56.96,23700.0,32.4979,32.5036,32.4352,32.4523,23700.0
2011-03-28 11:00:00,56.94,56.96,56.83,56.95,73700.0,32.4409,32.4523,32.3783,32.4466,73700.0
2011-03-28 11:10:00,56.94,56.97,56.86,56.87,22100.0,32.4409,32.458,32.3953,32.401,22100.0
2011-03-28 11:20:00,56.86,56.94,56.86,56.93,15600.0,32.3953,32.4409,32.3953,32.4352,15600.0
2011-03-28 11:30:00,56.93,56.93,56.85,56.86,30700.0,32.4352,32.4352,32.3896,32.3953,30700.0
2011-03-28 11:40:00,56.85,56.87,56.79,56.86,221900.0,32.3896,32.401,32.3555,32.3953,221900.0
2011-03-28 11:50:00,56.88,56.9,56.86,56.9,81900.0,32.4067,32.4181,32.3953,32.4181,81900.0
2011-03-28 12:00:00,56.89,56.97,56.88,56.92,54300.0,32.4124,32.458,32.4067,32.4295,54300.0
2011-03-28 12:10:00,56.92,56.96,56.91,56.95,36800.0,32.4295,32.4523,32.4238,32.4466,36800.0
2011-03-28 12:20:00,56.95,56.97,56.94,56.96,22600.0,32.4466,32.458,32.4409,32.4523,22600.0
2011-03-28 12:30:00,56.96,57.01,56.96,56.99,67900.0,32.4523,32.4808,32.4523,32.4694,67900.0
2011-03-28 12:40:00,56.99,57.05,56.98,57.04,100300.0,32.4694,32.5036,32.4637,32.4979,100300.0
2011-03-28 12:50:00,57.03,57.04,57.01,57.02,32200.0,32.4922,32.4979,32.4808,32.4865,32200.0
2011-03-28 13:00:00,57.03,57.04,56.99,57.02,29700.0,32.4922,32.4979,32.4694,32.4865,29700.0
2011-03-28 13:10:00,57.02,57.05,57.01,57.05,20200.0,32.4865,32.5036,32.4808,32.5036,20200.0
2011-03-28 13:20:00,57.05,57.05,56.99,57.0,36800.0,32.5036,32.5036,32.4694,32.4751,36800.0
2011-03-28 13:30:00,57.01,57.06,57.0,57.05,10900.0,32.4808,32.5093,32.4751,32.5036,10900.0
2011-03-28 13:40:00,57.05,57.06,57.03,57.05,30900.0,32.5036,32.5093,32.4922,32.5036,30900.0
2011-03-28 13:50:00,57.04,57.07,57.02,57.05,38400.0,32.4979,32.515,32.4865,32.5036,38400.0
2011-03-28 14:00:00,57.05,57.08,57.02,57.05,53500.0,32.5036,32.5207,32.4865,32.5036,53500.0
2011-03-28 14:10:00,57.05,57.07,57.05,57.06,17900.0,32.5036,32.515,32.5036,32.5093,17900.0
2011-03-28 14:20:00,57.06,57.12,57.05,57.12,32000.0,32.5093,32.5435,32.5036,32.5435,32000.0
2011-03-28 14:30:00,57.12,57.19,57.11,57.18,40100.0,32.5435,32.5834,32.5378,32.5777,40100.0
2011-03-28 14:40:00,57.18,57.19,57.09,57.09,69000.0,32.5777,32.5834,32.5264,32.5264,69000.0
2011-03-28 14:50:00,57.09,57.09,57.03,57.05,57200.0,32.5264,32.5264,32.4922,32.5036,57200.0
2011-03-28 15:00:00,57.06,57.11,57.04,57.07,35200.0,32.5093,32.5378,32.4979,32.515,35200.0
2011-03-28 15:10:00,57.07,57.12,57.07,57.11,79800.0,32.515,32.5435,32.515,32.5378,79800.0
2011-03-28 15:20:00,57.1,57.13,57.07,57.08,49600.0,32.5321,32.5492,32.515,32.5207,49600.0
2011-03-28 15:30:00,57.07,57.11,57.05,57.06,52700.0,32.515,32.5378,32.5036,32.5093,52700.0
2011-03-28 15:40:00,57.07,57.07,56.87,56.89,88900.0,32.515,32.515,32.401,32.4124,88900.0
2011-03-28 15:50:00,56.89,56.96,56.89,56.93,63500.0,32.4124,32.4523,32.4124,32.4352,63500.0
2011-03-29 09:30:00,57.0,57.0,56.61,56.61,85600.0,32.4751,32.4751,32.2529,32.2529,85600.0
2011-03-29 09:40:00,56.61,56.61,56.38,56.5,85700.0,32.2529,32.2529,32.1219,32.1902,85700.0
2011-03-29 09:50:00,56.49,56.57,56.46,56.53,28800.0,32.1845,32.2301,32.1675,32.2073,28800.0
2011-03-29 10:00:00,56.54,56.65,56.49,56.63,34300.0,32.213,32.2757,32.1845,32.2643,34300.0
2011-03-29 10:10:00,56.64,56.85,56.64,56.85,40200.0,32.27,32.3896,32.27,32.3896,40200.0
2011-03-29 10:20:00,56.85,56.85,56.75,56.76,14100.0,32.3896,32.3896,32.3327,32.3384,14100.0
2011-03-29 10:30:00,56.75,56.81,56.7,56.73,27700.0,32.3327,32.3669,32.3042,32.3213,27700.0
2011-03-29 10:40:00,56.74,56.91,56.73,56.88,36300.0,32.327,32.4238,32.3213,32.4067,36300.0
2011-03-29 10:50:00,56.88,56.98,56.87,56.98,47100.0,32.4067,32.4637,32.401,32.4637,47100.0
2011-03-29 11:00:00,56.98,57.1,56.96,57.1,25100.0,32.4637,32.5321,32.4523,32.5321,25100.0
2011-03-29 11:10:00,57.1,57.12,56.98,57.02,255300.0,32.5321,32.5435,32.4637,32.4865,255300.0
2011-03-29 11:20:00,57.02,57.1,57.01,57.1,70700.0,32.4865,32.5321,32.4808,32.5321,70700.0
2011-03-29 11:30:00,57.09,57.1,57.05,57.08,21100.0,32.5264,32.5321,32.5036,32.5207,21100.0
2011-03-29 11:40:00,57.08,57.11,57.04,57.06,21300.0,32.5207,32.5378,32.4979,32.5093,21300.0
2011-03-29 11:50:00,57.07,57.1,57.06,57.09,18600.0,32.515,32.5321,32.5093,32.5264,18600.0
2011-03-29 12:00:00,57.09,57.16,57.08,57.08,27700.0,32.5264,32.5663,32.5207,32.5207,27700.0
2011-03-29 12:10:00,57.08,57.1,57.02,57.08,26400.0,32.5207,32.5321,32.4865,32.5207,26400.0
2011-03-29 12:20:00,57.08,57.12,57.03,57.04,20800.0,32.5207,32.5435,32.4922,32.4979,20800.0
2011-03-29 12:30:00,57.04,57.1,57.04,57.1,28900.0,32.4979,32.5321,32.4979,32.5321,28900.0
2011-03-29 12:40:00,57.1,57.11,57.06,57.08,39600.0,32.5321,32.5378,32.5093,32.5207,39600.0
2011-03-29 12:50:00,57.08,57.09,57.04,57.09,39100.0,32.5207,32.5264,32.4979,32.5264,39100.0
2011-03-29 13:00:00,57.09,57.09,57.07,57.09,13500.0,32.5264,32.5264,32.515,32.5264,13500.0
2011-03-29 13:10:00,57.09,57.13,57.09,57.12,13000.0,32.5264,32.5492,32.5264,32.5435,13000.0
2011-03-29 13:20:00,57.12,57.15,57.12,57.15,13200.0,32.5435,32.5606,32.5435,32.5606,13200.0
2011-03-29 13:30:00,57.15,57.17,57.14,57.17,7400.0,32.5606,32.572,32.5549,32.572,7400.0
2011-03-29 13:40:00,57.16,57.24,57.16,57.24,11100.0,32.5663,32.6118,32.5663,32.6118,11100.0
2011-03-29 13:50:00,57.24,57.25,57.17,57.19,39900.0,32.6118,32.6175,32.572,32.5834,39900.0
2011-03-29 14:00:00,57.17,57.3,57.17,57.28,77500.0,32.572,32.646,32.572,32.6346,77500.0
2011-03-29 14:10:00,57.28,57.29,57.23,57.25,44900.0,32.6346,32.6403,32.6061,32.6175,44900.0
2011-03-29 14:20:00,57.25,57.26,57.22,57.22,12100.0,32.6175,32.6232,32.6005,32.6005,12100.0
2011-03-29 14:30:00,57.23,57.25,57.19,57.19,78800.0,32.6061,32.6175,32.5834,32.5834,78800.0
2011-03-29 14:40:00,57.19,57.26,57.19,57.26,26600.0,32.5834,32.6232,32.5834,32.6232,26600.0
2011-03-29 14:50:00,57.26,57.29,57.25,57.29,27000.0,32.6232,32.6403,32.6175,32.6403,27000.0
2011-03-29 15:00:00,57.29,57.29,57.23,57.26,192000.0,32.6403,32.6403,32.6061,32.6232,192000.0
2011-03-29 15:10:00,57.26,57.28,57.23,57.24,205800.0,32.6232,32.6346,32.6061,32.6118,205800.0
2011-03-29 15:20:00,57.24,57.27,57.24,57.26,112500.0,32.6118,32.6289,32.6118,32.6232,112500.0
2011-03-29 15:30:00,57.26,57.28,57.18,57.18,130300.0,32.6232,32.6346,32.5777,32.5777,130300.0
2011-03-29 15:40:00,57.18,57.23,57.14,57.19,173800.0,32.5777,32.6061,32.5549,32.5834,173800.0
2011-03-29 15:50:00,57.19,57.22,57.16,57.2,72700.0,32.5834,32.6005,32.5663,32.5891,72700.0
2011-03-30 09:30:00,57.49,57.55,57.34,57.36,110100.0,32.7543,32.7885,32.6688,32.6802,110100.0
2011-03-30 09:40:00,57.38,57.39,57.24,57.27,25200.0,32.6916,32.6973,32.6118,32.6289,25200.0
2011-03-30 09:50:00,57.27,57.45,57.25,57.42,48900.0,32.6289,32.7315,32.6175,32.7144,48900.0
2011-03-30 10:00:00,57.42,57.52,57.38,57.43,56700.0,32.7144,32.7714,32.6916,32.7201,56700.0
2011-03-30 10:10:00,57.44,57.58,57.41,57.55,41600.0,32.7258,32.8056,32.7087,32.7885,41600.0
2011-03-30 10:20:00,57.54,57.54,57.41,57.41,312800.0,32.7828,32.7828,32.7087,32.7087,312800.0
2011-03-30 10:30:00,57.41,57.53,57.4,57.47,28000.0,32.7087,32.7771,32.703,32.7429,28000.0
2011-03-30 10:40:00,57.48,57.63,57.48,57.62,27600.0,32.7486,32.834,32.7486,32.8283,27600.0
2011-03-30 10:50:00,57.63,57.73,57.63,57.72,17800.0,32.834,32.891,32.834,32.8853,17800.0
2011-03-30 11:00:00,57.73,57.73,57.66,57.71,28500.0,32.891,32.891,32.8511,32.8796,28500.0
2011-03-30 11:10:00,57.72,57.74,57.65,57.73,52000.0,32.8853,32.8967,32.8454,32.891,52000.0
2011-03-30 11:20:00,57.73,57.75,57.7,57.7,16500.0,32.891,32.9024,32.8739,32.8739,16500.0
2011-03-30 11:30:00,57.7,57.77,57.7,57.75,56200.0,32.8739,32.9138,32.8739,32.9024,56200.0
2011-03-30 11:40:00,57.75,57.84,57.75,57.84,31200.0,32.9024,32.9537,32.9024,32.9537,31200.0
2011-03-30 11:50:00,57.84,57.87,57.83,57.86,10600.0,32.9537,32.9708,32.948,32.9651,10600.0
2011-03-30 12:00:00,57.88,57.91,57.86,57.86,22600.0,32.9765,32.9936,32.9651,32.9651,22600.0
2011-03-30 12:10:00,57.87,57.94,57.87,57.92,28100.0,32.9708,33.0107,32.9708,32.9993,28100.0
2011-03-30 12:20:00,57.91,57.92,57.88,57.88,19500.0,32.9936,32.9993,32.9765,32.9765,19500.0
2011-03-30 12:30:00,57.88,57.93,57.87,57.92,92000.0,32.9765,33.005,32.9708,32.9993,92000.0
2011-03-30 12:40:00,57.93,57.95,57.92,57.94,8600.0,33.005,33.0164,32.9993,33.0107,8600.0
2011-03-30 12:50:00,57.94,57.95,57.91,57.93,29600.0,33.0107,33.0164,32.9936,33.005,29600.0
2011-03-30 13:00:00,57.93,57.95,57.9,57.92,46000.0,33.005,33.0164,32.9879,32.9993,46000.0
2011-03-30 13:10:00,57.92,57.95,57.91,57.93,11100.0,32.9993,33.0164,32.9936,33.005,11100.0
2011-03-30 13:20:00,57.93,57.97,57.91,57.95,41900.0,33.005,33.0278,32.9936,33.0164,41900.0
2011-03-30 13:30:00,57.96,57.96,57.92,57.95,9500.0,33.0221,33.0221,32.9993,33.0164,9500.0
2011-03-30 13:40:00,57.95,57.96,57.91,57.92,7000.0,33.0164,33.0221,32.9936,32.9993,7000.0
2011-03-30 13:50:00,57.92,57.94,57.88,57.94,20800.0,32.9993,33.0107,32.9765,33.0107,20800.0
2011-03-30 14:00:00,57.95,57.98,57.95,57.96,30300.0,33.0164,33.0335,33.0164,33.0221,30300.0
2011-03-30 14:10:00,57.97,58.01,57.95,57.99,13800.0,33.0278,33.0505,33.0164,33.0392,13800.0
2011-03-30 14:20:00,57.99,58.01,57.96,57.98,27800.0,33.0392,33.0505,33.0221,33.0335,27800.0
2011-03-30 14:30:00,57.99,58.02,57.95,57.97,34100.0,33.0392,33.0562,33.0164,33.0278,34100.0
2011-03-30 14:40:00,57.97,58.0,57.96,57.97,61000.0,33.0278,33.0448,33.0221,33.0278,61000.0
2011-03-30 14:50:00,57.96,58.01,57.96,57.98,28600.0,33.0221,33.0505,33.0221,33.0335,28600.0
2011-03-30 15:00:00,57.97,58.01,57.97,57.98,32800.0,33.0278,33.0505,33.0278,33.0335,32800.0
2011-03-30 15:10:00,57.97,58.02,57.97,58.01,50500.0,33.0278,33.0562,33.0278,33.0505,50500.0
2011-03-30 15:20:00,58.01,58.04,58.0,58.02,50000.0,33.0505,33.0676,33.0448,33.0562,50000.0
2011-03-30 15:30:00,58.01,58.07,58.0,58.05,42500.0,33.0505,33.0847,33.0448,33.0733,42500.0
2011-03-30 15:40:00,58.05,58.05,57.97,57.97,90700.0,33.0733,33.0733,33.0278,33.0278,90700.0
2011-03-30 15:50:00,57.98,58.03,57.95,57.99,77400.0,33.0335,33.0619,33.0164,33.0392,77400.0
2011-03-31 09:30:00,57.96,58.2,57.96,58.06,88600.0,33.0221,33.1588,33.0221,33.079,88600.0
2011-03-31 09:40:00,58.07,58.17,58.03,58.06,23400.0,33.0847,33.1417,33.0619,33.079,23400.0
2011-03-31 09:50:00,58.04,58.05,57.9,57.98,26200.0,33.0676,33.0733,32.9879,33.0335,26200.0
2011-03-31 10:00:00,57.96,58.04,57.94,58.04,17600.0,33.0221,33.0676,33.0107,33.0676,17600.0
2011-03-31 10:10:00,58.04,58.11,58.04,58.06,37000.0,33.0676,33.1075,33.0676,33.079,37000.0
2011-03-31 10:20:00,58.07,58.17,58.07,58.12,22900.0,33.0847,33.1417,33.0847,33.1132,22900.0
2011-03-31 10:30:00,58.13,58.25,58.13,58.21,52300.0,33.1189,33.1873,33.1189,33.1645,52300.0
2011-03-31 10:40:00,58.21,58.26,58.2,58.24,25500.0,33.1645,33.193,33.1588,33.1816,25500.0
2011-03-31 10:50:00,58.24,58.31,58.21,58.28,22400.0,33.1816,33.2215,33.1645,33.2044,22400.0
2011-03-31 11:00:00,58.28,58.28,58.2,58.23,28700.0,33.2044,33.2044,33.1588,33.1759,28700.0
2011-03-31 11:10:00,58.22,58.31,58.22,58.31,32500.0,33.1702,33.2215,33.1702,33.2215,32500.0
2011-03-31 11:20:00,58.31,58.33,58.28,58.3,32500.0,33.2215,33.2329,33.2044,33.2158,32500.0
2011-03-31 11:30:00,58.31,58.31,58.24,58.28,38300.0,33.2215,33.2215,33.1816,33.2044,38300.0
2011-03-31 11:40:00,58.29,58.31,58.26,58.31,48100.0,33.2101,33.2215,33.193,33.2215,48100.0
2011-03-31 11:50:00,58.31,58.34,58.29,58.33,39900.0,33.2215,33.2386,33.2101,33.2329,39900.0
2011-03-31 12:00:00,58.33,58.38,58.32,58.38,64700.0,33.2329,33.2613,33.2272,33.2613,64700.0
2011-03-31 12:10:00,58.38,58.41,58.34,58.4,66200.0,33.2613,33.2784,33.2386,33.2727,66200.0
2011-03-31 12:20:00,58.41,58.47,58.38,58.47,51400.0,33.2784,33.3126,33.2613,33.3126,51400.0
2011-03-31 12:30:00,58.47,58.48,58.44,58.46,125800.0,33.3126,33.3183,33.2955,33.3069,125800.0
2011-03-31 12:40:00,58.46,58.46,58.41,58.42,88700.0,33.3069,33.3069,33.2784,33.2841,88700.0
2011-03-31 12:50:00,58.42,58.47,58.41,58.46,117100.0,33.2841,33.3126,33.2784,33.3069,117100.0
2011-03-31 13:00:00,58.46,58.49,58.46,58.49,128200.0,33.3069,33.324,33.3069,33.324,128200.0
2011-03-31 13:10:00,58.48,58.51,58.44,58.45,124600.0,33.3183,33.3354,33.2955,33.3012,124600.0
2011-03-31 13:20:00,58.45,58.47,58.44,58.45,49300.0,33.3012,33.3126,33.2955,33.3012,49300.0
2011-03-31 13:30:00,58.45,58.5,58.45,58.5,77400.0,33.3012,33.3297,33.3012,33.3297,77400.0
2011-03-31 13:40:00,58.5,58.51,58.49,58.5,69500.0,33.3297,33.3354,33.324,33.3297,69500.0
2011-03-31 13:50:00,58.5,58.5,58.44,58.44,56400.0,33.3297,33.3297,33.2955,33.2955,56400.0
2011-03-31 14:00:00,58.44,58.52,58.42,58.51,130900.0,33.2955,33.3411,33.2841,33.3354,130900.0
2011-03-31 14:10:00,58.52,58.55,58.5,58.51,53000.0,33.3411,33.3582,33.3297,33.3354,53000.0
2011-03-31 14:20:00,58.51,58.54,58.48,58.49,51800.0,33.3354,33.3525,33.3183,33.324,51800.0
2011-03-31 14:30:00,58.49,58.54,58.47,58.53,80900.0,33.324,33.3525,33.3126,33.3468,80900.0
2011-03-31 14:40:00,58.54,58.55,58.52,58.55,91900.0,33.3525,33.3582,33.3411,33.3582,91900.0
2011-03-31 14:50:00,58.54,58.56,58.53,58.55,116000.0,33.3525,33.3639,33.3468,33.3582,116000.0
2011-03-31 15:00:00,58.55,58.56,58.5,58.5,68000.0,33.3582,33.3639,33.3297,33.3297,68000.0
2011-03-31 15:10:00,58.5,58.5,58.47,58.48,60500.0,33.3297,33.3297,33.3126,33.3183,60500.0
2011-03-31 15:20:00,58.48,58.49,58.44,58.45,89200.0,33.3183,33.324,33.2955,33.3012,89200.0
2011-03-31 15:30:00,58.45,58.49,58.41,58.45,166200.0,33.3012,33.324,33.2784,33.3012,166200.0
2011-03-31 15:40:00,58.45,58.49,58.42,58.47,152900.0,33.3012,33.324,33.2841,33.3126,152900.0
2011-03-31 15:50:00,58.47,58.55,58.47,58.51,441200.0,33.3126,33.3582,33.3126,33.3354,441200.0
2011-04-01 09:30:00,58.78,58.92,58.72,58.79,180700.0,33.4892,33.569,33.4551,33.4949,180700.0
2011-04-01 09:40:00,58.79,58.79,58.61,58.62,82900.0,33.4949,33.4949,33.3924,33.3981,82900.0
2011-04-01 09:50:00,58.63,58.79,58.62,58.7,59400.0,33.4038,33.4949,33.3981,33.4437,59400.0
2011-04-01 10:00:00,58.7,58.86,58.7,58.81,77300.0,33.4437,33.5348,33.4437,33.5063,77300.0
2011-04-01 10:10:00,58.81,58.94,58.81,58.94,46700.0,33.5063,33.5804,33.5063,33.5804,46700.0
2011-04-01 10:20:00,58.93,58.95,58.81,58.87,67400.0,33.5747,33.5861,33.5063,33.5405,67400.0
2011-04-01 10:30:00,58.88,58.95,58.88,58.92,22200.0,33.5462,33.5861,33.5462,33.569,22200.0
2011-04-01 10:40:00,58.91,58.91,58.81,58.81,21300.0,33.5633,33.5633,33.5063,33.5063,21300.0
2011-04-01 10:50:00,58.83,58.83,58.78,58.8,14400.0,33.5177,33.5177,33.4892,33.5006,14400.0
2011-04-01 11:00:00,58.81,58.83,58.79,58.82,35500.0,33.5063,33.5177,33.4949,33.512,35500.0
2011-04-01 11:10:00,58.82,58.86,58.81,58.81,17600.0,33.512,33.5348,33.5063,33.5063,17600.0
2011-04-01 11:20:00,58.82,58.87,58.82,58.86,47200.0,33.512,33.5405,33.512,33.5348,47200.0
2011-04-01 11:30:00,58.88,58.9,58.86,58.89,44600.0,33.5462,33.5576,33.5348,33.5519,44600.0
2011-04-01 11:40:00,58.89,58.89,58.82,58.85,24200.0,33.5519,33.5519,33.512,33.5291,24200.0
2011-04-01 11:50:00,58.86,58.88,58.84,58.87,14600.0,33.5348,33.5462,33.5234,33.5405,14600.0
2011-04-01 12:00:00,58.88,58.91,58.87,58.88,16000.0,33.5462,33.5633,33.5405,33.5462,16000.0
2011-04-01 12:10:00,58.88,58.88,58.79,58.82,38500.0,33.5462,33.5462,33.4949,33.512,38500.0
2011-04-01 12:20:00,58.83,58.89,58.83,58.85,21800.0,33.5177,33.5519,33.5177,33.5291,21800.0
2011-04-01 12:30:00,58.85,58.85,58.83,58.84,7700.0,33.5291,33.5291,33.5177,33.5234,7700.0
2011-04-01 12:40:00,58.83,58.84,58.77,58.77,19600.0,33.5177,33.5234,33.4835,33.4835,19600.0
2011-04-01 12:50:00,58.76,58.8,58.74,58.75,28100.0,33.4778,33.5006,33.4665,33.4722,28100.0
2011-04-01 13:00:00,58.74,58.75,58.71,58.73,32300.0,33.4665,33.4722,33.4494,33.4608,32300.0
2011-04-01 13:10:00,58.73,58.74,58.7,58.74,33100.0,33.4608,33.4665,33.4437,33.4665,33100.0
2011-04-01 13:20:00,58.75,58.75,58.7,58.71,17000.0,33.4722,33.4722,33.4437,33.4494,17000.0
2011-04-01 13:30:00,58.7,58.7,58.61,58.63,18400.0,33.4437,33.4437,33.3924,33.4038,18400.0
2011-04-01 13:40:00,58.63,58.66,58.62,58.64,32800.0,33.4038,33.4209,33.3981,33.4095,32800.0
2011-04-01 13:50:00,58.64,58.64,58.61,58.62,62300.0,33.4095,33.4095,33.3924,33.3981,62300.0
2011-04-01 14:00:00,58.63,58.63,58.54,58.54,70600.0,33.4038,33.4038,33.3525,33.3525,70600.0
2011-04-01 14:10:00,58.55,58.55,58.46,58.46,72800.0,33.3582,33.3582,33.3069,33.3069,72800.0
2011-04-01 14:20:00,58.46,58.49,58.46,58.46,46400.0,33.3069,33.324,33.3069,33.3069,46400.0
2011-04-01 14:30:00,58.46,58.48,58.45,58.46,45500.0,33.3069,33.3183,33.3012,33.3069,45500.0
2011-04-01 14:40:00,58.45,58.45,58.34,58.35,70100.0,33.3012,33.3012,33.2386,33.2443,70100.0
2011-04-01 14:50:00,58.34,58.38,58.33,58.36,52500.0,33.2386,33.2613,33.2329,33.25,52500.0
2011-04-01 15:00:00,58.36,58.36,58.25,58.3,84100.0,33.25,33.25,33.1873,33.2158,84100.0
2011-04-01 15:10:00,58.31,58.33,58.28,58.32,52900.0,33.2215,33.2329,33.2044,33.2272,52900.0
2011-04-01 15:20:00,58.32,58.4,58.31,58.39,47400.0,33.2272,33.2727,33.2215,33.267,47400.0
2011-04-01 15:30:00,58.39,58.42,58.38,58.42,67200.0,33.267,33.2841,33.2613,33.2841,67200.0
2011-04-01 15:40:00,58.42,58.56,58.42,58.5,109500.0,33.2841,33.3639,33.2841,33.3297,109500.0
2011-04-01 15:50:00,58.51,58.56,58.5,58.56,166800.0,33.3354,33.3639,33.3297,33.3639,166800.0
2011-04-04 09:30:00,58.73,58.77,58.67,58.74,74000.0,33.4608,33.4835,33.4266,33.4665,74000.0
2011-04-04 09:40:00,58.74,58.77,58.63,58.73,69400.0,33.4665,33.4835,33.4038,33.4608,69400.0
2011-04-04 09:50:00,58.71,58.71,58.61,58.65,40300.0,33.4494,33.4494,33.3924,33.4152,40300.0
2011-04-04 10:00:00,58.67,58.71,58.58,58.67,21800.0,33.4266,33.4494,33.3753,33.4266,21800.0
2011-04-04 10:10:00,58.64,58.71,58.6,58.6,17100.0,33.4095,33.4494,33.3867,33.3867,17100.0
2011-04-04 10:20:00,58.61,58.68,58.59,58.62,30200.0,33.3924,33.4323,33.381,33.3981,30200.0
2011-04-04 10:30:00,58.64,58.69,58.62,58.67,10900.0,33.4095,33.438,33.3981,33.4266,10900.0
2011-04-04 10:40:00,58.66,58.68,58.6,58.63,17300.0,33.4209,33.4323,33.3867,33.4038,17300.0
2011-04-04 10:50:00,58.65,58.69,58.64,58.66,30900.0,33.4152,33.438,33.4095,33.4209,30900.0
2011-04-04 11:00:00,58.66,58.68,58.61,58.62,18200.0,33.4209,33.4323,33.3924,33.3981,18200.0
2011-04-04 11:10:00,58.62,58.64,58.6,58.63,96300.0,33.3981,33.4095,33.3867,33.4038,96300.0
2011-04-04 11:20:00,58.62,58.62,58.6,58.6,11200.0,33.3981,33.3981,33.3867,33.3867,11200.0
2011-04-04 11:30:00,58.61,58.62,58.58,58.6,20300.0,33.3924,33.3981,33.3753,33.3867,20300.0
2011-04-04 11:40:00,58.6,58.68,58.6,58.66,14200.0,33.3867,33.4323,33.3867,33.4209,14200.0
2011-04-04 11:50:00,58.66,58.66,58.61,58.61,16900.0,33.4209,33.4209,33.3924,33.3924,16900.0
2011-04-04 12:00:00,58.61,58.63,58.58,58.58,8800.0,33.3924,33.4038,33.3753,33.3753,8800.0
2011-04-04 12:10:00,58.59,58.62,58.54,58.54,10500.0,33.381,33.3981,33.3525,33.3525,10500.0
2011-04-04 12:20:00,58.55,58.57,58.54,58.55,6700.0,33.3582,33.3696,33.3525,33.3582,6700.0
2011-04-04 12:30:00,58.56,58.58,58.5,58.54,23800.0,33.3639,33.3753,33.3297,33.3525,23800.0
2011-04-04 12:40:00,58.54,58.55,58.51,58.53,10400.0,33.3525,33.3582,33.3354,33.3468,10400.0
2011-04-04 12:50:00,58.53,58.53,58.42,58.43,23200.0,33.3468,33.3468,33.2841,33.2898,23200.0
2011-04-04 13:00:00,58.44,58.47,58.44,58.46,9600.0,33.2955,33.3126,33.2955,33.3069,9600.0
2011-04-04 13:10:00,58.46,58.49,58.45,58.48,9000.0,33.3069,33.324,33.3012,33.3183,9000.0
2011-04-04 13:20:00,58.49,58.52,58.48,58.51,16800.0,33.324,33.3411,33.3183,33.3354,16800.0
2011-04-04 13:30:00,58.5,58.5,58.43,58.44,17000.0,33.3297,33.3297,33.2898,33.2955,17000.0
2011-04-04 13:40:00,58.43,58.47,58.41,58.45,17200.0,33.2898,33.3126,33.2784,33.3012,17200.0
2011-04-04 13:50:00,58.45,58.46,58.41,58.45,11700.0,33.3012,33.3069,33.2784,33.3012,11700.0
2011-04-04 14:00:00,58.45,58.51,58.42,58.49,16300.0,33.3012,33.3354,33.2841,33.324,16300.0
2011-04-04 14:10:00,58.49,58.51,58.48,58.5,13200.0,33.324,33.3354,33.3183,33.3297,13200.0
2011-04-04 14:20:00,58.51,58.51,58.47,58.49,19400.0,33.3354,33.3354,33.3126,33.324,19400.0
2011-04-04 14:30:00,58.5,58.53,58.5,58.51,6800.0,33.3297,33.3468,33.3297,33.3354,6800.0
2011-04-04 14:40:00,58.51,58.53,58.5,58.51,12200.0,33.3354,33.3468,33.3297,33.3354,12200.0
2011-04-04 14:50:00,58.51,58.53,58.47,58.48,22400.0,33.3354,33.3468,33.3126,33.3183,22400.0
2011-04-04 15:00:00,58.46,58.47,58.41,58.43,9300.0,33.3069,33.3126,33.2784,33.2898,9300.0
2011-04-04 15:10:00,58.43,58.47,58.4,58.43,42700.0,33.2898,33.3126,33.2727,33.2898,42700.0
2011-04-04 15:20:00,58.42,58.53,58.41,58.53,54800.0,33.2841,33.3468,33.2784,33.3468,54800.0
2011-04-04 15:30:00,58.52,58.55,58.48,58.52,42400.0,33.3411,33.3582,33.3183,33.3411,42400.0
2011-04-04 15:40:00,58.53,58.57,58.48,58.54,67400.0,33.3468,33.3696,33.3183,33.3525,67400.0
2011-04-04 15:50:00,58.54,58.55,58.48,58.52,83600.0,33.3525,33.3582,33.3183,33.3411,83600.0
2011-04-05 09:30:00,58.46,58.58,58.4,58.5,120900.0,33.3069,33.3753,33.2727,33.3297,120900.0
2011-04-05 09:40:00,58.5,58.51,58.39,58.5,46900.0,33.3297,33.3354,33.267,33.3297,46900.0
2011-04-05 09:50:00,58.49,58.6,58.49,58.56,27300.0,33.324,33.3867,33.324,33.3639,27300.0
2011-04-05 10:00:00,58.55,58.55,58.41,58.42,37300.0,33.3582,33.3582,33.2784,33.2841,37300.0
2011-04-05 10:10:00,58.42,58.55,58.42,58.49,27200.0,33.2841,33.3582,33.2841,33.324,27200.0
2011-04-05 10:20:00,58.48,58.57,58.47,58.57,20900.0,33.3183,33.3696,33.3126,33.3696,20900.0
2011-04-05 10:30:00,58.57,58.64,58.57,58.6,20500.0,33.3696,33.4095,33.3696,33.3867,20500.0
2011-04-05 10:40:00,58.59,58.63,58.58,58.63,13300.0,33.381,33.4038,33.3753,33.4038,13300.0
2011-04-05 10:50:00,58.63,58.65,58.55,58.55,25000.0,33.4038,33.4152,33.3582,33.3582,25000.0
2011-04-05 11:00:00,58.56,58.61,58.52,58.53,20900.0,33.3639,33.3924,33.3411,33.3468,20900.0
2011-04-05 11:10:00,58.52,58.6,58.51,58.6,45000.0,33.3411,33.3867,33.3354,33.3867,45000.0
2011-04-05 11:20:00,58.61,58.67,58.58,58.62,18400.0,33.3924,33.4266,33.3753,33.3981,18400.0
2011-04-05 11:30:00,58.62,58.7,58.61,58.7,7000.0,33.3981,33.4437,33.3924,33.4437,7000.0
2011-04-05 11:40:00,58.7,58.71,58.69,58.7,8200.0,33.4437,33.4494,33.438,33.4437,8200.0
2011-04-05 11:50:00,58.68,58.8,58.66,58.79,16000.0,33.4323,33.5006,33.4209,33.4949,16000.0
2011-04-05 12:00:00,58.78,58.82,58.78,58.81,9900.0,33.4892,33.512,33.4892,33.5063,9900.0
2011-04-05 12:10:00,58.8,58.8,58.78,58.8,4400.0,33.5006,33.5006,33.4892,33.5006,4400.0
2011-04-05 12:20:00,58.8,58.81,58.77,58.8,15800.0,33.5006,33.5063,33.4835,33.5006,15800.0
2011-04-05 12:30:00,58.79,58.8,58.78,58.78,8100.0,33.4949,33.5006,33.4892,33.4892,8100.0
2011-04-05 12:40:00,58.77,58.82,58.77,58.81,8100.0,33.4835,33.512,33.4835,33.5063,8100.0
2011-04-05 12:50:00,58.81,58.82,58.77,58.8,11800.0,33.5063,33.512,33.4835,33.5006,11800.0
2011-04-05 13:00:00,58.8,58.8,58.77,58.77,8000.0,33.5006,33.5006,33.4835,33.4835,8000.0
2011-04-05 13:10:00,58.78,58.8,58.74,58.75,18100.0,33.4892,33.5006,33.4665,33.4722,18100.0
2011-04-05 13:20:00,58.74,58.75,58.68,58.68,13200.0,33.4665,33.4722,33.4323,33.4323,13200.0
2011-04-05 13:30:00,58.68,58.7,58.66,58.68,11800.0,33.4323,33.4437,33.4209,33.4323,11800.0
2011-04-05 13:40:00,58.68,58.73,58.68,58.68,16800.0,33.4323,33.4608,33.4323,33.4323,16800.0
2011-04-05 13:50:00,58.68,58.71,58.68,58.69,15500.0,33.4323,33.4494,33.4323,33.438,15500.0
2011-04-05 14:00:00,58.69,58.7,58.61,58.61,48100.0,33.438,33.4437,33.3924,33.3924,48100.0
2011-04-05 14:10:00,58.62,58.66,58.58,58.6,42700.0,33.3981,33.4209,33.3753,33.3867,42700.0
2011-04-05 14:20:00,58.6,58.61,58.55,58.61,19700.0,33.3867,33.3924,33.3582,33.3924,19700.0
2011-04-05 14:30:00,58.6,58.62,58.58,58.61,16100.0,33.3867,33.3981,33.3753,33.3924,16100.0
2011-04-05 14:40:00,58.62,58.64,58.59,58.63,25600.0,33.3981,33.4095,33.381,33.4038,25600.0
2011-04-05 14:50:00,58.63,58.67,58.63,58.65,111200.0,33.4038,33.4266,33.4038,33.4152,111200.0
2011-04-05 15:00:00,58.65,58.67,58.59,58.59,92800.0,33.4152,33.4266,33.381,33.381,92800.0
2011-04-05 15:10:00,58.6,58.6,58.55,58.59,41100.0,33.3867,33.3867,33.3582,33.381,41100.0
2011-04-05 15:20:00,58.59,58.6,58.56,58.57,26800.0,33.381,33.3867,33.3639,33.3696,26800.0
2011-04-05 15:30:00,58.56,58.58,58.52,58.55,41800.0,33.3639,33.3753,33.3411,33.3582,41800.0
2011-04-05 15:40:00,58.55,58.59,58.54,58.58,60700.0,33.3582,33.381,33.3525,33.3753,60700.0
2011-04-05 15:50:00,58.59,58.59,58.53,58.59,62300.0,33.381,33.381,33.3468,33.381,62300.0
2011-04-06 09:30:00,58.84,58.84,58.54,58.67,64900.0,33.5234,33.5234,33.3525,33.4266,64900.0
2011-04-06 09:40:00,58.67,58.69,58.56,58.61,25700.0,33.4266,33.438,33.3639,33.3924,25700.0
2011-04-06 09:50:00,58.61,58.61,58.48,58.49,32100.0,33.3924,33.3924,33.3183,33.324,32100.0
2011-04-06 10:00:00,58.49,58.54,58.48,58.49,37700.0,33.324,33.3525,33.3183,33.324,37700.0
2011-04-06 10:10:00,58.49,58.53,58.44,58.46,26400.0,33.324,33.3468,33.2955,33.3069,26400.0
2011-04-06 10:20:00,58.46,58.55,58.46,58.55,19200.0,33.3069,33.3582,33.3069,33.3582,19200.0
2011-04-06 10:30:00,58.54,58.61,58.51,58.57,12900.0,33.3525,33.3924,33.3354,33.3696,12900.0
2011-04-06 10:40:00,58.57,58.71,58.57,58.69,24200.0,33.3696,33.4494,33.3696,33.438,24200.0
2011-04-06 10:50:00,58.7,58.71,58.63,58.66,40800.0,33.4437,33.4494,33.4038,33.4209,40800.0
2011-04-06 11:00:00,58.62,58.67,58.58,58.62,151900.0,33.3981,33.4266,33.3753,33.3981,151900.0
2011-04-06 11:10:00,58.63,58.64,58.58,58.61,182300.0,33.4038,33.4095,33.3753,33.3924,182300.0
2011-04-06 11:20:00,58.6,58.6,58.52,58.53,28300.0,33.3867,33.3867,33.3411,33.3468,28300.0
2011-04-06 11:30:00,58.53,58.57,58.51,58.56,31700.0,33.3468,33.3696,33.3354,33.3639,31700.0
2011-04-06 11:40:00,58.58,58.6,58.56,58.59,5100.0,33.3753,33.3867,33.3639,33.381,5100.0
2011-04-06 11:50:00,58.61,58.62,58.49,58.49,19000.0,33.3924,33.3981,33.324,33.324,19000.0
2011-04-06 12:00:00,58.49,58.55,58.47,58.54,20200.0,33.324,33.3582,33.3126,33.3525,20200.0
2011-04-06 12:10:00,58.57,58.59,58.55,58.56,9100.0,33.3696,33.381,33.3582,33.3639,9100.0
2011-04-06 12:20:00,58.56,58.62,58.55,58.62,10100.0,33.3639,33.3981,33.3582,33.3981,10100.0
2011-04-06 12:30:00,58.61,58.63,58.59,58.6,22400.0,33.3924,33.4038,33.381,33.3867,22400.0
2011-04-06 12:40:00,58.59,58.64,58.59,58.62,38900.0,33.381,33.4095,33.381,33.3981,38900.0
2011-04-06 12:50:00,58.62,58.62,58.55,58.57,38400.0,33.3981,33.3981,33.3582,33.3696,38400.0
2011-04-06 13:00:00,58.57,58.58,58.55,58.57,4600.0,33.3696,33.3753,33.3582,33.3696,4600.0
2011-04-06 13:10:00,58.57,58.62,58.57,58.62,16600.0,33.3696,33.3981,33.3696,33.3981,16600.0
2011-04-06 13:20:00,58.61,58.62,58.59,58.6,9600.0,33.3924,33.3981,33.381,33.3867,9600.0
2011-04-06 13:30:00,58.62,58.63,58.6,58.61,21400.0,33.3981,33.4038,33.3867,33.3924,21400.0
2011-04-06 13:40:00,58.62,58.63,58.55,58.55,13100.0,33.3981,33.4038,33.3582,33.3582,13100.0
2011-04-06 13:50:00,58.57,58.6,58.56,58.6,7200.0,33.3696,33.3867,33.3639,33.3867,7200.0
2011-04-06 14:00:00,58.6,58.6,58.55,58.6,8600.0,33.3867,33.3867,33.3582,33.3867,8600.0
2011-04-06 14:10:00,58.61,58.65,58.6,58.6,20300.0,33.3924,33.4152,33.3867,33.3867,20300.0
2011-04-06 14:20:00,58.6,58.62,58.58,58.6,16800.0,33.3867,33.3981,33.3753,33.3867,16800.0
2011-04-06 14:30:00,58.61,58.66,58.61,58.66,14400.0,33.3924,33.4209,33.3924,33.4209,14400.0
2011-04-06 14:40:00,58.65,58.69,58.62,58.66,26700.0,33.4152,33.438,33.3981,33.4209,26700.0
2011-04-06 14:50:00,58.66,58.68,58.62,58.63,43100.0,33.4209,33.4323,33.3981,33.4038,43100.0
2011-04-06 15:00:00,58.64,58.67,58.61,58.65,18400.0,33.4095,33.4266,33.3924,33.4152,18400.0
2011-04-06 15:10:00,58.65,58.67,58.62,58.63,41900.0,33.4152,33.4266,33.3981,33.4038,41900.0
2011-04-06 15:20:00,58.62,58.63,58.56,58.58,18800.0,33.3981,33.4038,33.3639,33.3753,18800.0
2011-04-06 15:30:00,58.57,58.59,58.56,58.58,13800.0,33.3696,33.381,33.3639,33.3753,13800.0
2011-04-06 15:40:00,58.58,58.59,58.56,58.56,38100.0,33.3753,33.381,33.3639,33.3639,38100.0
2011-04-06 15:50:00,58.57,58.6,58.56,58.59,47700.0,33.3696,33.3867,33.3639,33.381,47700.0
2011-04-07 09:30:00,58.67,58.69,58.2,58.2,62200.0,33.4266,33.438,33.1588,33.1588,62200.0
2011-04-07 09:40:00,58.17,58.2,58.11,58.13,84100.0,33.1417,33.1588,33.1075,33.1189,84100.0
2011-04-07 09:50:00,58.12,58.16,58.09,58.15,44700.0,33.1132,33.136,33.0961,33.1303,44700.0
2011-04-07 10:00:00,58.18,58.27,58.15,58.19,63000.0,33.1474,33.1987,33.1303,33.1531,63000.0
2011-04-07 10:10:00,58.2,58.2,58.12,58.12,55100.0,33.1588,33.1588,33.1132,33.1132,55100.0
2011-04-07 10:20:00,58.12,58.12,58.06,58.07,40700.0,33.1132,33.1132,33.079,33.0847,40700.0
2011-04-07 10:30:00,58.06,58.08,57.84,57.89,50400.0,33.079,33.0904,32.9537,32.9822,50400.0
2011-04-07 10:40:00,57.89,57.89,57.69,57.82,99800.0,32.9822,32.9822,32.8682,32.9423,99800.0
2011-04-07 10:50:00,57.81,58.06,57.8,58.03,69400.0,32.9366,33.079,32.9309,33.0619,69400.0
2011-04-07 11:00:00,58.04,58.09,57.95,58.03,59300.0,33.0676,33.0961,33.0164,33.0619,59300.0
2011-04-07 11:10:00,58.04,58.08,57.97,57.98,46400.0,33.0676,33.0904,33.0278,33.0335,46400.0
2011-04-07 11:20:00,57.97,58.01,57.94,57.97,21900.0,33.0278,33.0505,33.0107,33.0278,21900.0
2011-04-07 11:30:00,57.97,57.97,57.76,57.87,63300.0,33.0278,33.0278,32.9081,32.9708,63300.0
2011-04-07 11:40:00,57.87,57.9,57.82,57.83,22400.0,32.9708,32.9879,32.9423,32.948,22400.0
2011-04-07 11:50:00,57.84,57.95,57.84,57.94,28200.0,32.9537,33.0164,32.9537,33.0107,28200.0
2011-04-07 12:00:00,57.93,58.0,57.93,57.98,14000.0,33.005,33.0448,33.005,33.0335,14000.0
2011-04-07 12:10:00,57.98,58.0,57.95,57.97,19800.0,33.0335,33.0448,33.0164,33.0278,19800.0
2011-04-07 12:20:00,57.97,57.99,57.94,57.95,14100.0,33.0278,33.0392,33.0107,33.0164,14100.0
2011-04-07 12:30:00,57.95,58.03,57.94,58.03,112400.0,33.0164,33.0619,33.0107,33.0619,112400.0
2011-04-07 12:40:00,58.03,58.05,57.94,57.95,23600.0,33.0619,33.0733,33.0107,33.0164,23600.0
2011-04-07 12:50:00,57.96,57.98,57.96,57.97,18200.0,33.0221,33.0335,33.0221,33.0278,18200.0
2011-04-07 13:00:00,57.96,57.98,57.91,57.94,20100.0,33.0221,33.0335,32.9936,33.0107,20100.0
2011-04-07 13:10:00,57.94,57.96,57.87,57.87,23100.0,33.0107,33.0221,32.9708,32.9708,23100.0
2011-04-07 13:20:00,57.87,57.89,57.83,57.84,27300.0,32.9708,32.9822,32.948,32.9537,27300.0
2011-04-07 13:30:00,57.83,57.88,57.78,57.84,29900.0,32.948,32.9765,32.9195,32.9537,29900.0
2011-04-07 13:40:00,57.84,57.86,57.69,57.75,69500.0,32.9537,32.9651,32.8682,32.9024,69500.0
2011-04-07 13:50:00,57.74,57.89,57.74,57.83,30800.0,32.8967,32.9822,32.8967,32.948,30800.0
2011-04-07 14:00:00,57.83,57.91,57.8,57.91,33500.0,32.948,32.9936,32.9309,32.9936,33500.0
2011-04-07 14:10:00,57.9,57.95,57.88,57.91,17900.0,32.9879,33.0164,32.9765,32.9936,17900.0
2011-04-07 14:20:00,57.92,57.92,57.81,57.81,25600.0,32.9993,32.9993,32.9366,32.9366,25600.0
2011-04-07 14:30:00,57.8,57.87,57.79,57.84,33800.0,32.9309,32.9708,32.9252,32.9537,33800.0
2011-04-07 14:40:00,57.83,57.9,57.83,57.88,16500.0,32.948,32.9879,32.948,32.9765,16500.0
2011-04-07 14:50:00,57.88,57.9,57.87,57.89,24100.0,32.9765,32.9879,32.9708,32.9822,24100.0
2011-04-07 15:00:00,57.9,57.91,57.86,57.91,24100.0,32.9879,32.9936,32.9651,32.9936,24100.0
2011-04-07 15:10:00,57.91,57.96,57.85,57.94,70800.0,32.9936,33.0221,32.9594,33.0107,70800.0
2011-04-07 15:20:00,57.95,57.96,57.84,57.88,59800.0,33.0164,33.0221,32.9537,32.9765,59800.0
2011-04-07 15:30:00,57.88,57.98,57.85,57.98,46200.0,32.9765,33.0335,32.9594,33.0335,46200.0
2011-04-07 15:40:00,57.98,58.01,57.91,57.95,84800.0,33.0335,33.0505,32.9936,33.0164,84800.0
2011-04-07 15:50:00,57.94,58.0,57.92,57.94,68900.0,33.0107,33.0448,32.9993,33.0107,68900.0
2011-04-08 09:30:00,58.12,58.35,58.12,58.23,102300.0,33.1132,33.2443,33.1132,33.1759,102300.0
2011-04-08 09:40:00,58.22,58.22,57.88,57.88,63700.0,33.1702,33.1702,32.9765,32.9765,63700.0
2011-04-08 09:50:00,57.88,57.88,57.79,57.83,38100.0,32.9765,32.9765,32.9252,32.948,38100.0
2011-04-08 10:00:00,57.83,57.85,57.77,57.77,61900.0,32.948,32.9594,32.9138,32.9138,61900.0
2011-04-08 10:10:00,57.76,57.79,57.7,57.73,46500.0,32.9081,32.9252,32.8739,32.891,46500.0
2011-04-08 10:20:00,57.73,57.78,57.67,57.75,54500.0,32.891,32.9195,32.8568,32.9024,54500.0
2011-04-08 10:30:00,57.75,57.83,57.74,57.79,62900.0,32.9024,32.948,32.8967,32.9252,62900.0
2011-04-08 10:40:00,57.8,57.87,57.77,57.85,139900.0,32.9309,32.9708,32.9138,32.9594,139900.0
2011-04-08 10:50:00,57.85,57.87,57.76,57.76,22600.0,32.9594,32.9708,32.9081,32.9081,22600.0
2011-04-08 11:00:00,57.75,57.75,57.69,57.73,26300.0,32.9024,32.9024,32.8682,32.891,26300.0
2011-04-08 11:10:00,57.72,57.75,57.67,57.74,21900.0,32.8853,32.9024,32.8568,32.8967,21900.0
2011-04-08 11:20:00,57.73,57.76,57.66,57.66,30800.0,32.891,32.9081,32.8511,32.8511,30800.0
2011-04-08 11:30:00,57.66,57.8,57.64,57.76,39800.0,32.8511,32.9309,32.8397,32.9081,39800.0
2011-04-08 11:40:00,57.76,57.79,57.76,57.77,15200.0,32.9081,32.9252,32.9081,32.9138,15200.0
2011-04-08 11:50:00,57.78,57.78,57.76,57.77,13600.0,32.9195,32.9195,32.9081,32.9138,13600.0
2011-04-08 12:00:00,57.77,57.83,57.76,57.81,33100.0,32.9138,32.948,32.9081,32.9366,33100.0
2011-04-08 12:10:00,57.81,57.82,57.76,57.76,3100.0,32.9366,32.9423,32.9081,32.9081,3100.0
2011-04-08 12:20:00,57.77,57.77,57.71,57.73,19900.0,32.9138,32.9138,32.8796,32.891,19900.0
2011-04-08 12:30:00,57.74,57.75,57.72,57.72,22500.0,32.8967,32.9024,32.8853,32.8853,22500.0
2011-04-08 12:40:00,57.71,57.71,57.65,57.66,20500.0,32.8796,32.8796,32.8454,32.8511,20500.0
2011-04-08 12:50:00,57.66,57.67,57.6,57.61,17100.0,32.8511,32.8568,32.817,32.8227,17100.0
2011-04-08 13:00:00,57.61,57.65,57.6,57.65,49600.0,32.8227,32.8454,32.817,32.8454,49600.0
2011-04-08 13:10:00,57.66,57.67,57.64,57.65,33100.0,32.8511,32.8568,32.8397,32.8454,33100.0
2011-04-08 13:20:00,57.66,57.68,57.65,57.67,15600.0,32.8511,32.8625,32.8454,32.8568,15600.0
2011-04-08 13:30:00,57.67,57.69,57.62,57.62,23300.0,32.8568,32.8682,32.8283,32.8283,23300.0
2011-04-08 13:40:00,57.63,57.63,57.58,57.6,18000.0,32.834,32.834,32.8056,32.817,18000.0
2011-04-08 13:50:00,57.6,57.61,57.57,57.57,16200.0,32.817,32.8227,32.7999,32.7999,16200.0
2011-04-08 14:00:00,57.57,57.59,57.57,57.58,10100.0,32.7999,32.8113,32.7999,32.8056,10100.0
2011-04-08 14:10:00,57.58,57.58,57.47,57.49,59400.0,32.8056,32.8056,32.7429,32.7543,59400.0
2011-04-08 14:20:00,57.5,57.5,57.45,57.46,36400.0,32.76,32.76,32.7315,32.7372,36400.0
2011-04-08 14:30:00,57.47,57.47,57.4,57.43,22800.0,32.7429,32.7429,32.703,32.7201,22800.0
2011-04-08 14:40:00,57.45,57.45,57.37,57.43,139900.0,32.7315,32.7315,32.6859,32.7201,139900.0
2011-04-08 14:50:00,57.43,57.47,57.39,57.4,182100.0,32.7201,32.7429,32.6973,32.703,182100.0
2011-04-08 15:00:00,57.4,57.45,57.39,57.43,52300.0,32.703,32.7315,32.6973,32.7201,52300.0
2011-04-08 15:10:00,57.43,57.49,57.42,57.47,33300.0,32.7201,32.7543,32.7144,32.7429,33300.0
2011-04-08 15:20:00,57.49,57.49,57.42,57.45,40400.0,32.7543,32.7543,32.7144,32.7315,40400.0
2011-04-08 15:30:00,57.44,57.51,57.43,57.51,46900.0,32.7258,32.7657,32.7201,32.7657,46900.0
2011-04-08 15:40:00,57.5,57.58,57.48,57.54,77500.0,32.76,32.8056,32.7486,32.7828,77500.0
2011-04-08 15:50:00,57.54,57.55,57.5,57.52,65800.0,32.7828,32.7885,32.76,32.7714,65800.0
2011-04-11 09:30:00,57.65,58.03,57.56,57.9,58700.0,32.8454,33.0619,32.7942,32.9879,58700.0
2011-04-11 09:40:00,57.89,58.0,57.84,58.0,25500.0,32.9822,33.0448,32.9537,33.0448,25500.0
2011-04-11 09:50:00,58.01,58.03,57.88,57.88,51600.0,33.0505,33.0619,32.9765,32.9765,51600.0
2011-04-11 10:00:00,57.89,57.93,57.69,57.76,68200.0,32.9822,33.005,32.8682,32.9081,68200.0
2011-04-11 10:10:00,57.76,57.78,57.68,57.69,122900.0,32.9081,32.9195,32.8625,32.8682,122900.0
2011-04-11 10:20:00,57.69,57.78,57.66,57.66,41600.0,32.8682,32.9195,32.8511,32.8511,41600.0
2011-04-11 10:30:00,57.66,57.76,57.63,57.74,21800.0,32.8511,32.9081,32.834,32.8967,21800.0
2011-04-11 10:40:00,57.74,57.85,57.73,57.84,26100.0,32.8967,32.9594,32.891,32.9537,26100.0
2011-04-11 10:50:00,57.84,57.84,57.8,57.82,24100.0,32.9537,32.9537,32.9309,32.9423,24100.0
2011-04-11 11:00:00,57.83,57.84,57.79,57.84,14400.0,32.948,32.9537,32.9252,32.9537,14400.0
2011-04-11 11:10:00,57.83,57.89,57.81,57.84,21800.0,32.948,32.9822,32.9366,32.9537,21800.0
2011-04-11 11:20:00,57.84,57.84,57.75,57.75,22200.0,32.9537,32.9537,32.9024,32.9024,22200.0
2011-04-11 11:30:00,57.76,57.77,57.69,57.71,14800.0,32.9081,32.9138,32.8682,32.8796,14800.0
2011-04-11 11:40:00,57.7,57.71,57.68,57.7,8200.0,32.8739,32.8796,32.8625,32.8739,8200.0
2011-04-11 11:50:00,57.71,57.75,57.67,57.67,24500.0,32.8796,32.9024,32.8568,32.8568,24500.0
2011-04-11 12:00:00,57.68,57.7,57.66,57.69,31100.0,32.8625,32.8739,32.8511,32.8682,31100.0
2011-04-11 12:10:00,57.68,57.7,57.59,57.59,27100.0,32.8625,32.8739,32.8113,32.8113,27100.0
2011-04-11 12:20:00,57.59,57.68,57.58,57.64,15100.0,32.8113,32.8625,32.8056,32.8397,15100.0
2011-04-11 12:30:00,57.67,57.68,57.54,57.56,23700.0,32.8568,32.8625,32.7828,32.7942,23700.0
2011-04-11 12:40:00,57.56,57.56,57.51,57.54,12800.0,32.7942,32.7942,32.7657,32.7828,12800.0
2011-04-11 12:50:00,57.54,57.56,57.52,57.52,7700.0,32.7828,32.7942,32.7714,32.7714,7700.0
2011-04-11 13:00:00,57.51,57.6,57.48,57.6,21400.0,32.7657,32.817,32.7486,32.817,21400.0
2011-04-11 13:10:00,57.61,57.62,57.55,57.59,21100.0,32.8227,32.8283,32.7885,32.8113,21100.0
2011-04-11 13:20:00,57.6,57.65,57.6,57.62,7600.0,32.817,32.8454,32.817,32.8283,7600.0
2011-04-11 13:30:00,57.63,57.64,57.59,57.6,14400.0,32.834,32.8397,32.8113,32.817,14400.0
2011-04-11 13:40:00,57.6,57.64,57.57,57.57,19100.0,32.817,32.8397,32.7999,32.7999,19100.0
2011-04-11 13:50:00,57.57,57.64,57.56,57.64,18000.0,32.7999,32.8397,32.7942,32.8397,18000.0
2011-04-11 14:00:00,57.63,57.67,57.59,57.65,22000.0,32.834,32.8568,32.8113,32.8454,22000.0
2011-04-11 14:10:00,57.66,57.66,57.63,57.65,16100.0,32.8511,32.8511,32.834,32.8454,16100.0
2011-04-11 14:20:00,57.64,57.65,57.6,57.6,12700.0,32.8397,32.8454,32.817,32.817,12700.0
2011-04-11 14:30:00,57.61,57.62,57.57,57.58,20100.0,32.8227,32.8283,32.7999,32.8056,20100.0
2011-04-11 14:40:00,57.58,57.58,57.52,57.56,26800.0,32.8056,32.8056,32.7714,32.7942,26800.0
2011-04-11 14:50:00,57.56,57.6,57.5,57.52,23300.0,32.7942,32.817,32.76,32.7714,23300.0
2011-04-11 15:00:00,57.53,57.54,57.46,57.5,29400.0,32.7771,32.7828,32.7372,32.76,29400.0
2011-04-11 15:10:00,57.49,57.49,57.39,57.45,39100.0,32.7543,32.7543,32.6973,32.7315,39100.0
2011-04-11 15:20:00,57.45,57.49,57.44,57.44,77100.0,32.7315,32.7543,32.7258,32.7258,77100.0
2011-04-11 15:30:00,57.45,57.49,57.43,57.49,118400.0,32.7315,32.7543,32.7201,32.7543,118400.0
2011-04-11 15:40:00,57.48,57.61,57.46,57.52,77000.0,32.7486,32.8227,32.7372,32.7714,77000.0
2011-04-11 15:50:00,57.52,57.58,57.52,57.55,63100.0,32.7714,32.8056,32.7714,32.7885,63100.0
2011-04-12 09:30:00,57.39,57.59,57.33,57.57,77400.0,32.6973,32.8113,32.6631,32.7999,77400.0
2011-04-12 09:40:00,57.54,57.75,57.52,57.73,86400.0,32.7828,32.9024,32.7714,32.891,86400.0
2011-04-12 09:50:00,57.73,57.74,57.51,57.56,149000.0,32.891,32.8967,32.7657,32.7942,149000.0
2011-04-12 10:00:00,57.56,57.63,57.52,57.58,151100.0,32.7942,32.834,32.7714,32.8056,151100.0
2011-04-12 10:10:00,57.57,57.65,57.54,57.62,31600.0,32.7999,32.8454,32.7828,32.8283,31600.0
2011-04-12 10:20:00,57.61,57.64,57.55,57.64,43400.0,32.8227,32.8397,32.7885,32.8397,43400.0
2011-04-12 10:30:00,57.63,57.66,57.52,57.56,72700.0,32.834,32.8511,32.7714,32.7942,72700.0
2011-04-12 10:40:00,57.56,57.58,57.47,57.53,71700.0,32.7942,32.8056,32.7429,32.7771,71700.0
2011-04-12 10:50:00,57.53,57.55,57.45,57.46,38300.0,32.7771,32.7885,32.7315,32.7372,38300.0
2011-04-12 11:00:00,57.45,57.48,57.42,57.43,31700.0,32.7315,32.7486,32.7144,32.7201,31700.0
2011-04-12 11:10:00,57.44,57.49,57.42,57.45,23700.0,32.7258,32.7543,32.7144,32.7315,23700.0
2011-04-12 11:20:00,57.45,57.48,57.44,57.48,84800.0,32.7315,32.7486,32.7258,32.7486,84800.0
2011-04-12 11:30:00,57.48,57.58,57.48,57.53,94200.0,32.7486,32.8056,32.7486,32.7771,94200.0
2011-04-12 11:40:00,57.54,57.55,57.49,57.5,21900.0,32.7828,32.7885,32.7543,32.76,21900.0
2011-04-12 11:50:00,57.49,57.5,57.46,57.47,27800.0,32.7543,32.76,32.7372,32.7429,27800.0
2011-04-12 12:00:00,57.48,57.49,57.43,57.44,22500.0,32.7486,32.7543,32.7201,32.7258,22500.0
2011-04-12 12:10:00,57.44,57.45,57.41,57.44,26600.0,32.7258,32.7315,32.7087,32.7258,26600.0
2011-04-12 12:20:00,57.44,57.45,57.41,57.43,17300.0,32.7258,32.7315,32.7087,32.7201,17300.0
2011-04-12 12:30:00,57.44,57.44,57.41,57.43,22800.0,32.7258,32.7258,32.7087,32.7201,22800.0
2011-04-12 12:40:00,57.43,57.5,57.41,57.5,39100.0,32.7201,32.76,32.7087,32.76,39100.0
2011-04-12 12:50:00,57.48,57.5,57.44,57.45,19100.0,32.7486,32.76,32.7258,32.7315,19100.0
2011-04-12 13:00:00,57.45,57.54,57.45,57.5,30900.0,32.7315,32.7828,32.7315,32.76,30900.0
2011-04-12 13:10:00,57.5,57.52,57.46,57.49,30500.0,32.76,32.7714,32.7372,32.7543,30500.0
2011-04-12 13:20:00,57.49,57.58,57.48,57.58,14300.0,32.7543,32.8056,32.7486,32.8056,14300.0
2011-04-12 13:30:00,57.58,57.59,57.51,57.53,29300.0,32.8056,32.8113,32.7657,32.7771,29300.0
2011-04-12 13:40:00,57.52,57.55,57.5,57.53,20500.0,32.7714,32.7885,32.76,32.7771,20500.0
2011-04-12 13:50:00,57.52,57.59,57.52,57.53,29200.0,32.7714,32.8113,32.7714,32.7771,29200.0
2011-04-12 14:00:00,57.54,57.64,57.53,57.64,64600.0,32.7828,32.8397,32.7771,32.8397,64600.0
2011-04-12 14:10:00,57.64,57.66,57.61,57.63,50300.0,32.8397,32.8511,32.8227,32.834,50300.0
2011-04-12 14:20:00,57.64,57.66,57.59,57.62,46600.0,32.8397,32.8511,32.8113,32.8283,46600.0
2011-04-12 14:30:00,57.62,57.63,57.58,57.62,34000.0,32.8283,32.834,32.8056,32.8283,34000.0
2011-04-12 14:40:00,57.62,57.62,57.53,57.56,28100.0,32.8283,32.8283,32.7771,32.7942,28100.0
2011-04-12 14:50:00,57.56,57.57,57.52,57.54,43900.0,32.7942,32.7999,32.7714,32.7828,43900.0
2011-04-12 15:00:00,57.55,57.57,57.51,57.55,73300.0,32.7885,32.7999,32.7657,32.7885,73300.0
2011-04-12 15:10:00,57.55,57.59,57.52,57.53,53000.0,32.7885,32.8113,32.7714,32.7771,53000.0
2011-04-12 15:20:00,57.53,57.53,57.46,57.46,77800.0,32.7771,32.7771,32.7372,32.7372,77800.0
2011-04-12 15:30:00,57.46,57.51,57.43,57.5,50500.0,32.7372,32.7657,32.7201,32.76,50500.0
2011-04-12 15:40:00,57.51,57.53,57.46,57.49,62700.0,32.7657,32.7771,32.7372,32.7543,62700.0
2011-04-12 15:50:00,57.49,57.52,57.45,57.47,57500.0,32.7543,32.7714,32.7315,32.7429,57500.0
2011-04-13 09:30:00,57.76,57.77,57.52,57.55,36600.0,32.9081,32.9138,32.7714,32.7885,36600.0
2011-04-13 09:40:00,57.56,57.64,57.51,57.55,53500.0,32.7942,32.8397,32.7657,32.7885,53500.0
2011-04-13 09:50:00,57.55,57.62,57.49,57.49,21200.0,32.7885,32.8283,32.7543,32.7543,21200.0
2011-04-13 10:00:00,57.49,57.53,57.44,57.47,16100.0,32.7543,32.7771,32.7258,32.7429,16100.0
2011-04-13 10:10:00,57.47,57.51,57.41,57.45,21200.0,32.7429,32.7657,32.7087,32.7315,21200.0
2011-04-13 10:20:00,57.46,57.59,57.42,57.59,45600.0,32.7372,32.8113,32.7144,32.8113,45600.0
2011-04-13 10:30:00,57.59,57.62,57.48,57.48,13600.0,32.8113,32.8283,32.7486,32.7486,13600.0
2011-04-13 10:40:00,57.48,57.58,57.45,57.58,39900.0,32.7486,32.8056,32.7315,32.8056,39900.0
2011-04-13 10:50:00,57.58,57.61,57.48,57.51,35600.0,32.8056,32.8227,32.7486,32.7657,35600.0
2011-04-13 11:00:00,57.51,57.55,57.46,57.49,10400.0,32.7657,32.7885,32.7372,32.7543,10400.0
2011-04-13 11:10:00,57.47,57.53,57.44,57.52,24400.0,32.7429,32.7771,32.7258,32.7714,24400.0
2011-04-13 11:20:00,57.52,57.53,57.4,57.42,24200.0,32.7714,32.7771,32.703,32.7144,24200.0
2011-04-13 11:30:00,57.41,57.46,57.36,57.37,30300.0,32.7087,32.7372,32.6802,32.6859,30300.0
2011-04-13 11:40:00,57.36,57.44,57.36,57.42,13100.0,32.6802,32.7258,32.6802,32.7144,13100.0
2011-04-13 11:50:00,57.44,57.44,57.39,57.42,21400.0,32.7258,32.7258,32.6973,32.7144,21400.0
2011-04-13 12:00:00,57.42,57.54,57.41,57.52,25300.0,32.7144,32.7828,32.7087,32.7714,25300.0
2011-04-13 12:10:00,57.52,57.56,57.49,57.55,44200.0,32.7714,32.7942,32.7543,32.7885,44200.0
2011-04-13 12:20:00,57.54,57.54,57.43,57.44,23400.0,32.7828,32.7828,32.7201,32.7258,23400.0
2011-04-13 12:30:00,57.42,57.43,57.31,57.36,18900.0,32.7144,32.7201,32.6517,32.6802,18900.0
2011-04-13 12:40:00,57.37,57.37,57.29,57.31,38700.0,32.6859,32.6859,32.6403,32.6517,38700.0
2011-04-13 12:50:00,57.32,57.38,57.3,57.38,20100.0,32.6574,32.6916,32.646,32.6916,20100.0
2011-04-13 13:00:00,57.36,57.41,57.33,57.38,29200.0,32.6802,32.7087,32.6631,32.6916,29200.0
2011-04-13 13:10:00,57.38,57.39,57.33,57.34,9000.0,32.6916,32.6973,32.6631,32.6688,9000.0
2011-04-13 13:20:00,57.35,57.37,57.33,57.34,8100.0,32.6745,32.6859,32.6631,32.6688,8100.0
2011-04-13 13:30:00,57.34,57.37,57.32,57.34,13400.0,32.6688,32.6859,32.6574,32.6688,13400.0
2011-04-13 13:40:00,57.34,57.36,57.3,57.34,11800.0,32.6688,32.6802,32.646,32.6688,11800.0
2011-04-13 13:50:00,57.34,57.36,57.31,57.35,10000.0,32.6688,32.6802,32.6517,32.6745,10000.0
2011-04-13 14:00:00,57.35,57.41,57.34,57.4,33800.0,32.6745,32.7087,32.6688,32.703,33800.0
2011-04-13 14:10:00,57.4,57.4,57.31,57.35,15100.0,32.703,32.703,32.6517,32.6745,15100.0
2011-04-13 14:20:00,57.35,57.46,57.31,57.41,46100.0,32.6745,32.7372,32.6517,32.7087,46100.0
2011-04-13 14:30:00,57.42,57.45,57.38,57.39,17000.0,32.7144,32.7315,32.6916,32.6973,17000.0
2011-04-13 14:40:00,57.39,57.53,57.39,57.48,46000.0,32.6973,32.7771,32.6973,32.7486,46000.0
2011-04-13 14:50:00,57.48,57.55,57.48,57.53,37600.0,32.7486,32.7885,32.7486,32.7771,37600.0
2011-04-13 15:00:00,57.54,57.61,57.54,57.57,66800.0,32.7828,32.8227,32.7828,32.7999,66800.0
2011-04-13 15:10:00,57.57,57.59,57.53,57.59,62500.0,32.7999,32.8113,32.7771,32.8113,62500.0
2011-04-13 15:20:00,57.6,57.6,57.53,57.53,47200.0,32.817,32.817,32.7771,32.7771,47200.0
2011-04-13 15:30:00,57.53,57.53,57.47,57.51,27300.0,32.7771,32.7771,32.7429,32.7657,27300.0
2011-04-13 15:40:00,57.51,57.54,57.4,57.4,67500.0,32.7657,32.7828,32.703,32.703,67500.0
2011-04-13 15:50:00,57.4,57.41,57.38,57.4,57000.0,32.703,32.7087,32.6916,32.703,57000.0
2011-04-14 09:30:00,57.22,57.36,57.1,57.33,62800.0,32.6005,32.6802,32.5321,32.6631,62800.0
2011-04-14 09:40:00,57.34,57.39,57.29,57.3,29200.0,32.6688,32.6973,32.6403,32.646,29200.0
2011-04-14 09:50:00,57.3,57.59,57.28,57.59,150100.0,32.646,32.8113,32.6346,32.8113,150100.0
2011-04-14 10:00:00,57.59,57.66,57.53,57.59,75900.0,32.8113,32.8511,32.7771,32.8113,75900.0
2011-04-14 10:10:00,57.59,57.67,57.58,57.65,58700.0,32.8113,32.8568,32.8056,32.8454,58700.0
2011-04-14 10:20:00,57.66,57.74,57.62,57.74,26500.0,32.8511,32.8967,32.8283,32.8967,26500.0
2011-04-14 10:30:00,57.74,57.77,57.68,57.74,30300.0,32.8967,32.9138,32.8625,32.8967,30300.0
2011-04-14 10:40:00,57.73,57.87,57.7,57.85,14600.0,32.891,32.9708,32.8739,32.9594,14600.0
2011-04-14 10:50:00,57.85,57.88,57.77,57.78,26900.0,32.9594,32.9765,32.9138,32.9195,26900.0
2011-04-14 11:00:00,57.78,57.87,57.78,57.86,17800.0,32.9195,32.9708,32.9195,32.9651,17800.0
2011-04-14 11:10:00,57.87,57.87,57.71,57.73,28600.0,32.9708,32.9708,32.8796,32.891,28600.0
2011-04-14 11:20:00,57.73,57.78,57.71,57.74,23100.0,32.891,32.9195,32.8796,32.8967,23100.0
2011-04-14 11:30:00,57.74,57.82,57.74,57.77,19700.0,32.8967,32.9423,32.8967,32.9138,19700.0
2011-04-14 11:40:00,57.77,57.83,57.74,57.79,22300.0,32.9138,32.948,32.8967,32.9252,22300.0
2011-04-14 11:50:00,57.8,57.87,57.79,57.85,42400.0,32.9309,32.9708,32.9252,32.9594,42400.0
2011-04-14 12:00:00,57.85,57.98,57.85,57.97,36200.0,32.9594,33.0335,32.9594,33.0278,36200.0
2011-04-14 12:10:00,57.97,58.05,57.95,57.95,11800.0,33.0278,33.0733,33.0164,33.0164,11800.0
2011-04-14 12:20:00,57.96,58.01,57.96,58.0,13600.0,33.0221,33.0505,33.0221,33.0448,13600.0
2011-04-14 12:30:00,58.0,58.03,57.98,58.01,15900.0,33.0448,33.0619,33.0335,33.0505,15900.0
2011-04-14 12:40:00,58.0,58.03,57.98,58.0,18000.0,33.0448,33.0619,33.0335,33.0448,18000.0
2011-04-14 12:50:00,58.0,58.08,57.98,58.07,18100.0,33.0448,33.0904,33.0335,33.0847,18100.0
2011-04-14 13:00:00,58.07,58.1,58.03,58.03,19300.0,33.0847,33.1018,33.0619,33.0619,19300.0
2011-04-14 13:10:00,58.02,58.04,57.99,58.01,7900.0,33.0562,33.0676,33.0392,33.0505,7900.0
2011-04-14 13:20:00,58.0,58.01,57.95,57.99,14300.0,33.0448,33.0505,33.0164,33.0392,14300.0
2011-04-14 13:30:00,58.0,58.0,57.95,57.98,20400.0,33.0448,33.0448,33.0164,33.0335,20400.0
2011-04-14 13:40:00,57.98,57.98,57.9,57.95,13700.0,33.0335,33.0335,32.9879,33.0164,13700.0
2011-04-14 13:50:00,57.96,57.99,57.96,57.98,21500.0,33.0221,33.0392,33.0221,33.0335,21500.0
2011-04-14 14:00:00,57.98,58.07,57.98,58.07,21500.0,33.0335,33.0847,33.0335,33.0847,21500.0
2011-04-14 14:10:00,58.07,58.11,58.07,58.09,11700.0,33.0847,33.1075,33.0847,33.0961,11700.0
2011-04-14 14:20:00,58.11,58.16,58.09,58.15,21700.0,33.1075,33.136,33.0961,33.1303,21700.0
2011-04-14 14:30:00,58.15,58.2,58.14,58.14,20200.0,33.1303,33.1588,33.1246,33.1246,20200.0
2011-04-14 14:40:00,58.13,58.18,58.13,58.18,11400.0,33.1189,33.1474,33.1189,33.1474,11400.0
2011-04-14 14:50:00,58.18,58.25,58.17,58.24,24000.0,33.1474,33.1873,33.1417,33.1816,24000.0
2011-04-14 15:00:00,58.25,58.33,58.23,58.3,84000.0,33.1873,33.2329,33.1759,33.2158,84000.0
2011-04-14 15:10:00,58.3,58.34,58.26,58.3,69600.0,33.2158,33.2386,33.193,33.2158,69600.0
2011-04-14 15:20:00,58.31,58.31,58.29,58.29,56600.0,33.2215,33.2215,33.2101,33.2101,56600.0
2011-04-14 15:30:00,58.29,58.29,58.23,58.28,45800.0,33.2101,33.2101,33.1759,33.2044,45800.0
2011-04-14 15:40:00,58.29,58.33,58.24,58.31,78900.0,33.2101,33.2329,33.1816,33.2215,78900.0
2011-04-14 15:50:00,58.32,58.32,58.23,58.23,87100.0,33.2272,33.2272,33.1759,33.1759,87100.0
2011-04-15 09:30:00,58.38,58.39,58.25,58.33,67500.0,33.2613,33.267,33.1873,33.2329,67500.0
2011-04-15 09:40:00,58.33,58.59,58.32,58.55,60300.0,33.2329,33.381,33.2272,33.3582,60300.0
2011-04-15 09:50:00,58.55,58.68,58.55,58.66,68500.0,33.3582,33.4323,33.3582,33.4209,68500.0
2011-04-15 10:00:00,58.67,58.77,58.64,58.7,45300.0,33.4266,33.4835,33.4095,33.4437,45300.0
2011-04-15 10:10:00,58.71,58.71,58.52,58.55,37900.0,33.4494,33.4494,33.3411,33.3582,37900.0
2011-04-15 10:20:00,58.54,58.54,58.43,58.49,82100.0,33.3525,33.3525,33.2898,33.324,82100.0
2011-04-15 10:30:00,58.49,58.54,58.34,58.37,47200.0,33.324,33.3525,33.2386,33.2557,47200.0
2011-04-15 10:40:00,58.36,58.58,58.36,58.56,22000.0,33.25,33.3753,33.25,33.3639,22000.0
2011-04-15 10:50:00,58.57,58.64,58.57,58.62,18400.0,33.3696,33.4095,33.3696,33.3981,18400.0
2011-04-15 11:00:00,58.63,58.67,58.62,58.63,15100.0,33.4038,33.4266,33.3981,33.4038,15100.0
2011-04-15 11:10:00,58.62,58.67,58.58,58.66,19900.0,33.3981,33.4266,33.3753,33.4209,19900.0
2011-04-15 11:20:00,58.68,58.84,58.68,58.83,37400.0,33.4323,33.5234,33.4323,33.5177,37400.0
2011-04-15 11:30:00,58.83,58.9,58.83,58.85,22100.0,33.5177,33.5576,33.5177,33.5291,22100.0
2011-04-15 11:40:00,58.85,58.88,58.83,58.86,65200.0,33.5291,33.5462,33.5177,33.5348,65200.0
2011-04-15 11:50:00,58.85,58.9,58.85,58.86,21800.0,33.5291,33.5576,33.5291,33.5348,21800.0
2011-04-15 12:00:00,58.87,58.92,58.87,58.92,27400.0,33.5405,33.569,33.5405,33.569,27400.0
2011-04-15 12:10:00,58.92,58.99,58.92,58.97,60500.0,33.569,33.6089,33.569,33.5975,60500.0
2011-04-15 12:20:00,58.97,58.98,58.95,58.95,14600.0,33.5975,33.6032,33.5861,33.5861,14600.0
2011-04-15 12:30:00,58.95,58.98,58.93,58.94,15800.0,33.5861,33.6032,33.5747,33.5804,15800.0
2011-04-15 12:40:00,58.95,58.98,58.95,58.97,30500.0,33.5861,33.6032,33.5861,33.5975,30500.0
2011-04-15 12:50:00,58.97,58.99,58.92,58.93,24600.0,33.5975,33.6089,33.569,33.5747,24600.0
2011-04-15 13:00:00,58.94,58.95,58.91,58.94,36800.0,33.5804,33.5861,33.5633,33.5804,36800.0
2011-04-15 13:10:00,58.94,58.95,58.93,58.94,21000.0,33.5804,33.5861,33.5747,33.5804,21000.0
2011-04-15 13:20:00,58.94,58.94,58.86,58.86,23400.0,33.5804,33.5804,33.5348,33.5348,23400.0
2011-04-15 13:30:00,58.85,58.9,58.83,58.88,14900.0,33.5291,33.5576,33.5177,33.5462,14900.0
2011-04-15 13:40:00,58.87,58.93,58.86,58.89,23600.0,33.5405,33.5747,33.5348,33.5519,23600.0
2011-04-15 13:50:00,58.89,58.92,58.89,58.9,17100.0,33.5519,33.569,33.5519,33.5576,17100.0
2011-04-15 14:00:00,58.91,58.94,58.9,58.94,22800.0,33.5633,33.5804,33.5576,33.5804,22800.0
2011-04-15 14:10:00,58.94,58.96,58.88,58.91,22500.0,33.5804,33.5918,33.5462,33.5633,22500.0
2011-04-15 14:20:00,58.91,58.94,58.91,58.93,11000.0,33.5633,33.5804,33.5633,33.5747,11000.0
2011-04-15 14:30:00,58.93,58.98,58.91,58.93,36300.0,33.5747,33.6032,33.5633,33.5747,36300.0
2011-04-15 14:40:00,58.92,58.99,58.91,58.91,40600.0,33.569,33.6089,33.5633,33.5633,40600.0
2011-04-15 14:50:00,58.91,58.98,58.9,58.98,46200.0,33.5633,33.6032,33.5576,33.6032,46200.0
2011-04-15 15:00:00,58.98,58.98,58.94,58.97,12900.0,33.6032,33.6032,33.5804,33.5975,12900.0
2011-04-15 15:10:00,58.97,58.98,58.91,58.97,51700.0,33.5975,33.6032,33.5633,33.5975,51700.0
2011-04-15 15:20:00,58.96,58.96,58.89,58.92,25900.0,33.5918,33.5918,33.5519,33.569,25900.0
2011-04-15 15:30:00,58.92,58.96,58.91,58.92,28100.0,33.569,33.5918,33.5633,33.569,28100.0
2011-04-15 15:40:00,58.93,58.96,58.87,58.95,44500.0,33.5747,33.5918,33.5405,33.5861,44500.0
2011-04-15 15:50:00,58.95,59.0,58.94,58.98,82000.0,33.5861,33.6146,33.5804,33.6032,82000.0
2011-04-18 09:30:00,58.52,58.53,58.25,58.34,132400.0,33.3411,33.3468,33.1873,33.2386,132400.0
2011-04-18 09:40:00,58.34,58.38,58.19,58.37,48800.0,33.2386,33.2613,33.1531,33.2557,48800.0
2011-04-18 09:50:00,58.39,58.39,58.24,58.26,46300.0,33.267,33.267,33.1816,33.193,46300.0
2011-04-18 10:00:00,58.26,58.34,58.18,58.26,85100.0,33.193,33.2386,33.1474,33.193,85100.0
2011-04-18 10:10:00,58.26,58.43,58.24,58.37,77800.0,33.193,33.2898,33.1816,33.2557,77800.0
2011-04-18 10:20:00,58.36,58.46,58.29,58.32,81800.0,33.25,33.3069,33.2101,33.2272,81800.0
2011-04-18 10:30:00,58.32,58.37,58.29,58.31,33300.0,33.2272,33.2557,33.2101,33.2215,33300.0
2011-04-18 10:40:00,58.32,58.35,58.19,58.22,39300.0,33.2272,33.2443,33.1531,33.1702,39300.0
2011-04-18 10:50:00,58.21,58.27,58.17,58.2,52200.0,33.1645,33.1987,33.1417,33.1588,52200.0
2011-04-18 11:00:00,58.2,58.23,58.15,58.19,72500.0,33.1588,33.1759,33.1303,33.1531,72500.0
2011-04-18 11:10:00,58.19,58.29,58.17,58.25,82200.0,33.1531,33.2101,33.1417,33.1873,82200.0
2011-04-18 11:20:00,58.25,58.31,58.25,58.28,64800.0,33.1873,33.2215,33.1873,33.2044,64800.0
2011-04-18 11:30:00,58.28,58.32,58.23,58.28,32400.0,33.2044,33.2272,33.1759,33.2044,32400.0
2011-04-18 11:40:00,58.28,58.3,58.23,58.28,28400.0,33.2044,33.2158,33.1759,33.2044,28400.0
2011-04-18 11:50:00,58.27,58.34,58.26,58.31,23700.0,33.1987,33.2386,33.193,33.2215,23700.0
2011-04-18 12:00:00,58.31,58.32,58.26,58.26,12700.0,33.2215,33.2272,33.193,33.193,12700.0
2011-04-18 12:10:00,58.27,58.29,58.21,58.22,17100.0,33.1987,33.2101,33.1645,33.1702,17100.0
2011-04-18 12:20:00,58.21,58.21,58.17,58.2,20600.0,33.1645,33.1645,33.1417,33.1588,20600.0
2011-04-18 12:30:00,58.19,58.21,58.14,58.16,15800.0,33.1531,33.1645,33.1246,33.136,15800.0
2011-04-18 12:40:00,58.15,58.18,58.13,58.16,31100.0,33.1303,33.1474,33.1189,33.136,31100.0
2011-04-18 12:50:00,58.16,58.17,58.12,58.13,41500.0,33.136,33.1417,33.1132,33.1189,41500.0
2011-04-18 13:00:00,58.14,58.16,58.12,58.12,11400.0,33.1246,33.136,33.1132,33.1132,11400.0
2011-04-18 13:10:00,58.12,58.13,58.06,58.11,18300.0,33.1132,33.1189,33.079,33.1075,18300.0
2011-04-18 13:20:00,58.12,58.13,58.09,58.1,17000.0,33.1132,33.1189,33.0961,33.1018,17000.0
2011-04-18 13:30:00,58.09,58.13,58.09,58.09,16500.0,33.0961,33.1189,33.0961,33.0961,16500.0
2011-04-18 13:40:00,58.09,58.12,58.07,58.11,15500.0,33.0961,33.1132,33.0847,33.1075,15500.0
2011-04-18 13:50:00,58.11,58.19,58.11,58.17,29600.0,33.1075,33.1531,33.1075,33.1417,29600.0
2011-04-18 14:00:00,58.16,58.19,58.12,58.18,20600.0,33.136,33.1531,33.1132,33.1474,20600.0
2011-04-18 14:10:00,58.18,58.24,58.15,58.2,25700.0,33.1474,33.1816,33.1303,33.1588,25700.0
2011-04-18 14:20:00,58.19,58.25,58.18,58.25,10700.0,33.1531,33.1873,33.1474,33.1873,10700.0
2011-04-18 14:30:00,58.25,58.34,58.24,58.34,36500.0,33.1873,33.2386,33.1816,33.2386,36500.0
2011-04-18 14:40:00,58.34,58.4,58.3,58.37,48900.0,33.2386,33.2727,33.2158,33.2557,48900.0
2011-04-18 14:50:00,58.37,58.41,58.35,58.38,58400.0,33.2557,33.2784,33.2443,33.2613,58400.0
2011-04-18 15:00:00,58.39,58.41,58.32,58.33,30800.0,33.267,33.2784,33.2272,33.2329,30800.0
2011-04-18 15:10:00,58.34,58.49,58.32,58.48,22500.0,33.2386,33.324,33.2272,33.3183,22500.0
2011-04-18 15:20:00,58.47,58.51,58.45,58.48,45600.0,33.3126,33.3354,33.3012,33.3183,45600.0
2011-04-18 15:30:00,58.49,58.52,58.43,58.46,50100.0,33.324,33.3411,33.2898,33.3069,50100.0
2011-04-18 15:40:00,58.46,58.47,58.36,58.39,51700.0,33.3069,33.3126,33.25,33.267,51700.0
2011-04-18 15:50:00,58.4,58.44,58.38,58.44,57800.0,33.2727,33.2955,33.2613,33.2955,57800.0
2011-04-19 09:30:00,58.54,58.65,58.51,58.62,77700.0,33.3525,33.4152,33.3354,33.3981,77700.0
2011-04-19 09:40:00,58.63,58.71,58.59,58.59,42700.0,33.4038,33.4494,33.381,33.381,42700.0
2011-04-19 09:50:00,58.6,58.63,58.53,58.63,32800.0,33.3867,33.4038,33.3468,33.4038,32800.0
2011-04-19 10:00:00,58.63,58.78,58.63,58.75,59300.0,33.4038,33.4892,33.4038,33.4722,59300.0
2011-04-19 10:10:00,58.76,58.84,58.74,58.81,30800.0,33.4778,33.5234,33.4665,33.5063,30800.0
2011-04-19 10:20:00,58.82,58.91,58.77,58.89,32600.0,33.512,33.5633,33.4835,33.5519,32600.0
2011-04-19 10:30:00,58.91,58.92,58.78,58.79,30500.0,33.5633,33.569,33.4892,33.4949,30500.0
2011-04-19 10:40:00,58.8,58.83,58.74,58.79,34700.0,33.5006,33.5177,33.4665,33.4949,34700.0
2011-04-19 10:50:00,58.79,58.83,58.77,58.83,29800.0,33.4949,33.5177,33.4835,33.5177,29800.0
2011-04-19 11:00:00,58.83,58.83,58.68,58.7,21100.0,33.5177,33.5177,33.4323,33.4437,21100.0
2011-04-19 11:10:00,58.7,58.75,58.69,58.72,29900.0,33.4437,33.4722,33.438,33.4551,29900.0
2011-04-19 11:20:00,58.73,58.73,58.64,58.65,24800.0,33.4608,33.4608,33.4095,33.4152,24800.0
2011-04-19 11:30:00,58.65,58.73,58.64,58.72,23200.0,33.4152,33.4608,33.4095,33.4551,23200.0
2011-04-19 11:40:00,58.7,58.7,58.62,58.62,8600.0,33.4437,33.4437,33.3981,33.3981,8600.0
2011-04-19 11:50:00,58.61,58.64,58.59,58.59,36300.0,33.3924,33.4095,33.381,33.381,36300.0
2011-04-19 12:00:00,58.59,58.63,58.57,58.58,13800.0,33.381,33.4038,33.3696,33.3753,13800.0
2011-04-19 12:10:00,58.59,58.63,58.58,58.61,13900.0,33.381,33.4038,33.3753,33.3924,13900.0
2011-04-19 12:20:00,58.6,58.65,58.6,58.62,7700.0,33.3867,33.4152,33.3867,33.3981,7700.0
2011-04-19 12:30:00,58.61,58.67,58.61,58.67,13100.0,33.3924,33.4266,33.3924,33.4266,13100.0
2011-04-19 12:40:00,58.67,58.68,58.64,58.66,21600.0,33.4266,33.4323,33.4095,33.4209,21600.0
2011-04-19 12:50:00,58.66,58.73,58.66,58.72,16400.0,33.4209,33.4608,33.4209,33.4551,16400.0
2011-04-19 13:00:00,58.72,58.76,58.71,58.76,23800.0,33.4551,33.4778,33.4494,33.4778,23800.0
2011-04-19 13:10:00,58.75,58.79,58.73,58.78,10000.0,33.4722,33.4949,33.4608,33.4892,10000.0
2011-04-19 13:20:00,58.78,58.86,58.77,58.83,39700.0,33.4892,33.5348,33.4835,33.5177,39700.0
2011-04-19 13:30:00,58.81,58.85,58.81,58.85,34200.0,33.5063,33.5291,33.5063,33.5291,34200.0
2011-04-19 13:40:00,58.86,58.93,58.86,58.91,31600.0,33.5348,33.5747,33.5348,33.5633,31600.0
2011-04-19 13:50:00,58.92,58.97,58.92,58.94,21300.0,33.569,33.5975,33.569,33.5804,21300.0
2011-04-19 14:00:00,58.95,58.96,58.91,58.96,11600.0,33.5861,33.5918,33.5633,33.5918,11600.0
2011-04-19 14:10:00,58.96,59.0,58.95,58.99,14000.0,33.5918,33.6146,33.5861,33.6089,14000.0
2011-04-19 14:20:00,58.98,58.99,58.94,58.95,14900.0,33.6032,33.6089,33.5804,33.5861,14900.0
2011-04-19 14:30:00,58.95,58.97,58.93,58.95,16500.0,33.5861,33.5975,33.5747,33.5861,16500.0
2011-04-19 14:40:00,58.94,58.98,58.94,58.95,19900.0,33.5804,33.6032,33.5804,33.5861,19900.0
2011-04-19 14:50:00,58.95,58.95,58.9,58.91,14500.0,33.5861,33.5861,33.5576,33.5633,14500.0
2011-04-19 15:00:00,58.91,58.98,58.9,58.98,40800.0,33.5633,33.6032,33.5576,33.6032,40800.0
2011-04-19 15:10:00,58.99,58.99,58.91,58.91,21500.0,33.6089,33.6089,33.5633,33.5633,21500.0
2011-04-19 15:20:00,58.92,58.92,58.87,58.87,20200.0,33.569,33.569,33.5405,33.5405,20200.0
2011-04-19 15:30:00,58.87,58.91,58.86,58.91,22200.0,33.5405,33.5633,33.5348,33.5633,22200.0
2011-04-19 15:40:00,58.91,58.95,58.89,58.92,49500.0,33.5633,33.5861,33.5519,33.569,49500.0
2011-04-19 15:50:00,58.93,58.96,58.9,58.9,65200.0,33.5747,33.5918,33.5576,33.5576,65200.0
2011-04-20 09:30:00,59.44,59.51,59.2,59.25,125500.0,33.8653,33.9052,33.7285,33.757,125500.0
2011-04-20 09:40:00,59.24,59.25,59.0,59.06,49300.0,33.7513,33.757,33.6146,33.6488,49300.0
2011-04-20 09:50:00,59.04,59.17,59.04,59.13,48700.0,33.6374,33.7114,33.6374,33.6887,48700.0
2011-04-20 10:00:00,59.13,59.34,59.11,59.29,42400.0,33.6887,33.8083,33.6773,33.7798,42400.0
2011-04-20 10:10:00,59.3,59.41,59.27,59.41,33300.0,33.7855,33.8482,33.7684,33.8482,33300.0
2011-04-20 10:20:00,59.4,59.42,59.36,59.42,17700.0,33.8425,33.8539,33.8197,33.8539,17700.0
2011-04-20 10:30:00,59.42,59.46,59.4,59.45,20500.0,33.8539,33.8767,33.8425,33.871,20500.0
2011-04-20 10:40:00,59.48,59.55,59.48,59.55,15100.0,33.8881,33.9279,33.8881,33.9279,15100.0
2011-04-20 10:50:00,59.53,59.56,59.5,59.55,23900.0,33.9165,33.9336,33.8995,33.9279,23900.0
2011-04-20 11:00:00,59.55,59.56,59.5,59.51,36300.0,33.9279,33.9336,33.8995,33.9052,36300.0
2011-04-20 11:10:00,59.51,59.54,59.48,59.5,25500.0,33.9052,33.9222,33.8881,33.8995,25500.0
2011-04-20 11:20:00,59.48,59.53,59.47,59.53,28100.0,33.8881,33.9165,33.8824,33.9165,28100.0
2011-04-20 11:30:00,59.52,59.55,59.51,59.52,13700.0,33.9109,33.9279,33.9052,33.9109,13700.0
2011-04-20 11:40:00,59.53,59.58,59.53,59.57,11600.0,33.9165,33.945,33.9165,33.9393,11600.0
2011-04-20 11:50:00,59.57,59.68,59.56,59.61,25400.0,33.9393,34.002,33.9336,33.9621,25400.0
2011-04-20 12:00:00,59.61,59.61,59.56,59.6,21100.0,33.9621,33.9621,33.9336,33.9564,21100.0
2011-04-20 12:10:00,59.59,59.59,59.53,59.56,11300.0,33.9507,33.9507,33.9165,33.9336,11300.0
2011-04-20 12:20:00,59.56,59.62,59.56,59.59,28100.0,33.9336,33.9678,33.9336,33.9507,28100.0
2011-04-20 12:30:00,59.58,59.62,59.56,59.6,48200.0,33.945,33.9678,33.9336,33.9564,48200.0
2011-04-20 12:40:00,59.59,59.62,59.56,59.56,22000.0,33.9507,33.9678,33.9336,33.9336,22000.0
2011-04-20 12:50:00,59.55,59.57,59.52,59.56,19000.0,33.9279,33.9393,33.9109,33.9336,19000.0
2011-04-20 13:00:00,59.56,59.56,59.49,59.53,13800.0,33.9336,33.9336,33.8938,33.9165,13800.0
2011-04-20 13:10:00,59.53,59.56,59.5,59.51,14300.0,33.9165,33.9336,33.8995,33.9052,14300.0
2011-04-20 13:20:00,59.51,59.56,59.51,59.54,9300.0,33.9052,33.9336,33.9052,33.9222,9300.0
2011-04-20 13:30:00,59.54,59.55,59.5,59.51,5000.0,33.9222,33.9279,33.8995,33.9052,5000.0
2011-04-20 13:40:00,59.51,59.53,59.5,59.5,9400.0,33.9052,33.9165,33.8995,33.8995,9400.0
2011-04-20 13:50:00,59.51,59.56,59.5,59.54,16600.0,33.9052,33.9336,33.8995,33.9222,16600.0
2011-04-20 14:00:00,59.54,59.55,59.49,59.51,20400.0,33.9222,33.9279,33.8938,33.9052,20400.0
2011-04-20 14:10:00,59.52,59.54,59.49,59.54,36100.0,33.9109,33.9222,33.8938,33.9222,36100.0
2011-04-20 14:20:00,59.55,59.56,59.52,59.54,43000.0,33.9279,33.9336,33.9109,33.9222,43000.0
2011-04-20 14:30:00,59.54,59.59,59.53,59.55,24800.0,33.9222,33.9507,33.9165,33.9279,24800.0
2011-04-20 14:40:00,59.56,59.58,59.55,59.57,12900.0,33.9336,33.945,33.9279,33.9393,12900.0
2011-04-20 14:50:00,59.57,59.57,59.55,59.55,29300.0,33.9393,33.9393,33.9279,33.9279,29300.0
2011-04-20 15:00:00,59.55,59.56,59.52,59.54,14700.0,33.9279,33.9336,33.9109,33.9222,14700.0
2011-04-20 15:10:00,59.54,59.56,59.53,59.55,26200.0,33.9222,33.9336,33.9165,33.9279,26200.0
2011-04-20 15:20:00,59.55,59.58,59.53,59.56,35300.0,33.9279,33.945,33.9165,33.9336,35300.0
2011-04-20 15:30:00,59.56,59.59,59.53,59.59,97700.0,33.9336,33.9507,33.9165,33.9507,97700.0
2011-04-20 15:40:00,59.6,59.66,59.58,59.6,63200.0,33.9564,33.9906,33.945,33.9564,63200.0
2011-04-20 15:50:00,59.6,59.63,59.58,59.6,237900.0,33.9564,33.9735,33.945,33.9564,237900.0
2011-04-21 09:30:00,59.75,59.8,59.35,59.46,93800.0,34.0419,34.0704,33.814,33.8767,93800.0
2011-04-21 09:40:00,59.46,59.46,59.33,59.37,79100.0,33.8767,33.8767,33.8026,33.8254,79100.0
2011-04-21 09:50:00,59.36,59.45,59.33,59.43,45000.0,33.8197,33.871,33.8026,33.8596,45000.0
2011-04-21 10:00:00,59.44,59.44,59.33,59.43,88100.0,33.8653,33.8653,33.8026,33.8596,88100.0
2011-04-21 10:10:00,59.43,59.43,59.36,59.41,33900.0,33.8596,33.8596,33.8197,33.8482,33900.0
2011-04-21 10:20:00,59.42,59.55,59.42,59.5,49400.0,33.8539,33.9279,33.8539,33.8995,49400.0
2011-04-21 10:30:00,59.51,59.56,59.48,59.48,37400.0,33.9052,33.9336,33.8881,33.8881,37400.0
2011-04-21 10:40:00,59.49,59.61,59.49,59.57,33800.0,33.8938,33.9621,33.8938,33.9393,33800.0
2011-04-21 10:50:00,59.58,59.73,59.57,59.71,36300.0,33.945,34.0305,33.9393,34.0191,36300.0
2011-04-21 11:00:00,59.72,59.73,59.68,59.71,25500.0,34.0248,34.0305,34.002,34.0191,25500.0
2011-04-21 11:10:00,59.71,59.74,59.68,59.68,27400.0,34.0191,34.0362,34.002,34.002,27400.0
2011-04-21 11:20:00,59.68,59.77,59.67,59.77,25300.0,34.002,34.0533,33.9963,34.0533,25300.0
2011-04-21 11:30:00,59.78,59.87,59.78,59.87,38000.0,34.059,34.1103,34.059,34.1103,38000.0
2011-04-21 11:40:00,59.87,59.87,59.79,59.86,40000.0,34.1103,34.1103,34.0647,34.1046,40000.0
2011-04-21 11:50:00,59.86,59.86,59.8,59.84,21000.0,34.1046,34.1046,34.0704,34.0932,21000.0
2011-04-21 12:00:00,59.83,59.89,59.82,59.85,29100.0,34.0875,34.1217,34.0818,34.0989,29100.0
2011-04-21 12:10:00,59.86,59.87,59.82,59.82,29700.0,34.1046,34.1103,34.0818,34.0818,29700.0
2011-04-21 12:20:00,59.82,59.87,59.82,59.85,23800.0,34.0818,34.1103,34.0818,34.0989,23800.0
2011-04-21 12:30:00,59.85,59.91,59.84,59.91,56900.0,34.0989,34.133,34.0932,34.133,56900.0
2011-04-21 12:40:00,59.9,59.98,59.9,59.96,29700.0,34.1274,34.1729,34.1274,34.1615,29700.0
2011-04-21 12:50:00,59.95,59.99,59.95,59.95,30400.0,34.1558,34.1786,34.1558,34.1558,30400.0
2011-04-21 13:00:00,59.96,59.98,59.94,59.97,21800.0,34.1615,34.1729,34.1501,34.1672,21800.0
2011-04-21 13:10:00,59.97,59.99,59.96,59.96,25300.0,34.1672,34.1786,34.1615,34.1615,25300.0
2011-04-21 13:20:00,59.96,59.97,59.94,59.97,31200.0,34.1615,34.1672,34.1501,34.1672,31200.0
2011-04-21 13:30:00,59.97,59.98,59.91,59.92,28500.0,34.1672,34.1729,34.133,34.1387,28500.0
2011-04-21 13:40:00,59.92,59.98,59.91,59.97,23000.0,34.1387,34.1729,34.133,34.1672,23000.0
2011-04-21 13:50:00,59.97,60.0,59.96,59.98,42900.0,34.1672,34.1843,34.1615,34.1729,42900.0
2011-04-21 14:00:00,59.97,59.98,59.94,59.98,36200.0,34.1672,34.1729,34.1501,34.1729,36200.0
2011-04-21 14:10:00,59.97,59.99,59.96,59.98,28500.0,34.1672,34.1786,34.1615,34.1729,28500.0
2011-04-21 14:20:00,59.98,59.99,59.96,59.97,34100.0,34.1729,34.1786,34.1615,34.1672,34100.0
2011-04-21 14:30:00,59.97,60.0,59.97,59.99,26600.0,34.1672,34.1843,34.1672,34.1786,26600.0
2011-04-21 14:40:00,59.98,60.02,59.98,60.0,42300.0,34.1729,34.1957,34.1729,34.1843,42300.0
2011-04-21 14:50:00,60.0,60.01,59.94,59.95,54800.0,34.1843,34.19,34.1501,34.1558,54800.0
2011-04-21 15:00:00,59.95,59.99,59.94,59.99,37300.0,34.1558,34.1786,34.1501,34.1786,37300.0
2011-04-21 15:10:00,59.99,60.01,59.98,59.99,38100.0,34.1786,34.19,34.1729,34.1786,38100.0
2011-04-21 15:20:00,60.0,60.02,59.97,60.0,40400.0,34.1843,34.1957,34.1672,34.1843,40400.0
2011-04-21 15:30:00,60.0,60.01,59.97,59.97,43200.0,34.1843,34.19,34.1672,34.1672,43200.0
2011-04-21 15:40:00,59.98,60.02,59.95,59.98,108600.0,34.1729,34.1957,34.1558,34.1729,108600.0
2011-04-21 15:50:00,59.98,60.01,59.96,60.0,91300.0,34.1729,34.19,34.1615,34.1843,91300.0
2011-04-25 09:30:00,60.12,60.12,59.88,59.9,70600.0,34.2527,34.2527,34.116,34.1274,70600.0
2011-04-25 09:40:00,59.89,59.95,59.81,59.95,23500.0,34.1217,34.1558,34.0761,34.1558,23500.0
2011-04-25 09:50:00,59.94,59.96,59.86,59.96,29700.0,34.1501,34.1615,34.1046,34.1615,29700.0
2011-04-25 10:00:00,59.98,60.0,59.85,59.87,30500.0,34.1729,34.1843,34.0989,34.1103,30500.0
2011-04-25 10:10:00,59.88,59.94,59.85,59.91,27600.0,34.116,34.1501,34.0989,34.133,27600.0
2011-04-25 10:20:00,59.91,59.99,59.87,59.97,39500.0,34.133,34.1786,34.1103,34.1672,39500.0
2011-04-25 10:30:00,59.98,60.01,59.93,59.96,20800.0,34.1729,34.19,34.1444,34.1615,20800.0
2011-04-25 10:40:00,59.97,60.03,59.95,60.0,15000.0,34.1672,34.2014,34.1558,34.1843,15000.0
2011-04-25 10:50:00,60.0,60.05,59.96,60.02,29700.0,34.1843,34.2128,34.1615,34.1957,29700.0
2011-04-25 11:00:00,60.03,60.04,59.98,59.98,23700.0,34.2014,34.2071,34.1729,34.1729,23700.0
2011-04-25 11:10:00,59.97,60.02,59.97,60.01,15800.0,34.1672,34.1957,34.1672,34.19,15800.0
2011-04-25 11:20:00,60.01,60.06,59.99,60.05,20500.0,34.19,34.2185,34.1786,34.2128,20500.0
2011-04-25 11:30:00,60.06,60.09,60.05,60.06,87500.0,34.2185,34.2356,34.2128,34.2185,87500.0
2011-04-25 11:40:00,60.06,60.08,60.05,60.06,8600.0,34.2185,34.2299,34.2128,34.2185,8600.0
2011-04-25 11:50:00,60.06,60.16,60.05,60.14,19300.0,34.2185,34.2755,34.2128,34.2641,19300.0
2011-04-25 12:00:00,60.14,60.19,60.12,60.19,13300.0,34.2641,34.2926,34.2527,34.2926,13300.0
2011-04-25 12:10:00,60.2,60.22,60.19,60.22,5200.0,34.2983,34.3097,34.2926,34.3097,5200.0
2011-04-25 12:20:00,60.22,60.29,60.21,60.29,18700.0,34.3097,34.3495,34.304,34.3495,18700.0
2011-04-25 12:30:00,60.29,60.33,60.29,60.32,11500.0,34.3495,34.3723,34.3495,34.3666,11500.0
2011-04-25 12:40:00,60.33,60.36,60.32,60.36,38900.0,34.3723,34.3894,34.3666,34.3894,38900.0
2011-04-25 12:50:00,60.37,60.4,60.36,60.4,26700.0,34.3951,34.4122,34.3894,34.4122,26700.0
2011-04-25 13:00:00,60.39,60.4,60.36,60.38,19800.0,34.4065,34.4122,34.3894,34.4008,19800.0
2011-04-25 13:10:00,60.38,60.44,60.38,60.43,18400.0,34.4008,34.435,34.4008,34.4293,18400.0
2011-04-25 13:20:00,60.44,60.49,60.43,60.49,16500.0,34.435,34.4635,34.4293,34.4635,16500.0
2011-04-25 13:30:00,60.49,60.51,60.48,60.5,9200.0,34.4635,34.4749,34.4578,34.4692,9200.0
2011-04-25 13:40:00,60.5,60.52,60.48,60.52,7500.0,34.4692,34.4806,34.4578,34.4806,7500.0
2011-04-25 13:50:00,60.51,60.54,60.51,60.54,10600.0,34.4749,34.492,34.4749,34.492,10600.0
2011-04-25 14:00:00,60.53,60.59,60.53,60.58,14900.0,34.4863,34.5205,34.4863,34.5148,14900.0
2011-04-25 14:10:00,60.59,60.61,60.58,60.59,10900.0,34.5205,34.5319,34.5148,34.5205,10900.0
2011-04-25 14:20:00,60.59,60.6,60.57,60.59,17400.0,34.5205,34.5262,34.5091,34.5205,17400.0
2011-04-25 14:30:00,60.58,60.59,60.53,60.55,53300.0,34.5148,34.5205,34.4863,34.4977,53300.0
2011-04-25 14:40:00,60.55,60.55,60.48,60.49,22600.0,34.4977,34.4977,34.4578,34.4635,22600.0
2011-04-25 14:50:00,60.5,60.51,60.48,60.5,24800.0,34.4692,34.4749,34.4578,34.4692,24800.0
2011-04-25 15:00:00,60.51,60.51,60.46,60.47,9700.0,34.4749,34.4749,34.4464,34.4521,9700.0
2011-04-25 15:10:00,60.46,60.46,60.44,60.45,19600.0,34.4464,34.4464,34.435,34.4407,19600.0
2011-04-25 15:20:00,60.46,60.47,60.43,60.47,22800.0,34.4464,34.4521,34.4293,34.4521,22800.0
2011-04-25 15:30:00,60.47,60.47,60.45,60.46,31400.0,34.4521,34.4521,34.4407,34.4464,31400.0
2011-04-25 15:40:00,60.46,60.47,60.43,60.43,20700.0,34.4464,34.4521,34.4293,34.4293,20700.0
2011-04-25 15:50:00,60.43,60.44,60.37,60.4,402600.0,34.4293,34.435,34.3951,34.4122,402600.0
2011-04-26 09:30:00,60.61,60.61,60.3,60.31,62600.0,34.5319,34.5319,34.3552,34.3609,62600.0
2011-04-26 09:40:00,60.31,60.43,60.27,60.43,56400.0,34.3609,34.4293,34.3382,34.4293,56400.0
2011-04-26 09:50:00,60.43,60.52,60.35,60.48,45100.0,34.4293,34.4806,34.3837,34.4578,45100.0
2011-04-26 10:00:00,60.49,60.63,60.47,60.52,44100.0,34.4635,34.5433,34.4521,34.4806,44100.0
2011-04-26 10:10:00,60.51,60.59,60.5,60.54,23600.0,34.4749,34.5205,34.4692,34.492,23600.0
2011-04-26 10:20:00,60.56,60.64,60.56,60.62,37000.0,34.5034,34.549,34.5034,34.5376,37000.0
2011-04-26 10:30:00,60.63,60.77,60.63,60.75,20700.0,34.5433,34.623,34.5433,34.6116,20700.0
2011-04-26 10:40:00,60.75,60.9,60.74,60.86,30900.0,34.6116,34.6971,34.6059,34.6743,30900.0
2011-04-26 10:50:00,60.86,60.86,60.76,60.8,10800.0,34.6743,34.6743,34.6173,34.6401,10800.0
2011-04-26 11:00:00,60.8,60.81,60.75,60.76,41400.0,34.6401,34.6458,34.6116,34.6173,41400.0
2011-04-26 11:10:00,60.76,60.8,60.75,60.79,14800.0,34.6173,34.6401,34.6116,34.6344,14800.0
2011-04-26 11:20:00,60.8,60.9,60.79,60.87,51000.0,34.6401,34.6971,34.6344,34.68,51000.0
2011-04-26 11:30:00,60.87,60.92,60.87,60.89,45000.0,34.68,34.7085,34.68,34.6914,45000.0
2011-04-26 11:40:00,60.89,60.93,60.89,60.93,22800.0,34.6914,34.7142,34.6914,34.7142,22800.0
2011-04-26 11:50:00,60.94,61.0,60.92,61.0,25800.0,34.7199,34.7541,34.7085,34.7541,25800.0
2011-04-26 12:00:00,61.0,61.05,60.98,61.0,40800.0,34.7541,34.7826,34.7427,34.7541,40800.0
2011-04-26 12:10:00,61.0,61.03,60.99,61.02,22700.0,34.7541,34.7712,34.7484,34.7655,22700.0
2011-04-26 12:20:00,61.02,61.04,60.97,60.99,27100.0,34.7655,34.7769,34.737,34.7484,27100.0
2011-04-26 12:30:00,60.98,61.01,60.95,61.0,23700.0,34.7427,34.7598,34.7256,34.7541,23700.0
2011-04-26 12:40:00,61.0,61.01,60.92,60.93,23900.0,34.7541,34.7598,34.7085,34.7142,23900.0
2011-04-26 12:50:00,60.94,61.04,60.94,61.04,19600.0,34.7199,34.7769,34.7199,34.7769,19600.0
2011-04-26 13:00:00,61.03,61.04,61.0,61.01,13400.0,34.7712,34.7769,34.7541,34.7598,13400.0
2011-04-26 13:10:00,61.0,61.05,61.0,61.04,22200.0,34.7541,34.7826,34.7541,34.7769,22200.0
2011-04-26 13:20:00,61.04,61.08,61.03,61.07,13900.0,34.7769,34.7996,34.7712,34.7939,13900.0
2011-04-26 13:30:00,61.06,61.1,61.03,61.04,27300.0,34.7882,34.811,34.7712,34.7769,27300.0
2011-04-26 13:40:00,61.04,61.08,61.04,61.06,44200.0,34.7769,34.7996,34.7769,34.7882,44200.0
2011-04-26 13:50:00,61.07,61.1,61.05,61.09,43800.0,34.7939,34.811,34.7826,34.8053,43800.0
2011-04-26 14:00:00,61.1,61.11,61.06,61.1,38900.0,34.811,34.8167,34.7882,34.811,38900.0
2011-04-26 14:10:00,61.11,61.12,61.08,61.12,13200.0,34.8167,34.8224,34.7996,34.8224,13200.0
2011-04-26 14:20:00,61.13,61.14,61.1,61.13,39300.0,34.8281,34.8338,34.811,34.8281,39300.0
2011-04-26 14:30:00,61.13,61.13,61.04,61.04,28800.0,34.8281,34.8281,34.7769,34.7769,28800.0
2011-04-26 14:40:00,61.04,61.05,60.99,61.01,31300.0,34.7769,34.7826,34.7484,34.7598,31300.0
2011-04-26 14:50:00,61.0,61.01,60.96,60.99,24000.0,34.7541,34.7598,34.7313,34.7484,24000.0
2011-04-26 15:00:00,60.99,61.04,60.99,61.04,22700.0,34.7484,34.7769,34.7484,34.7769,22700.0
2011-04-26 15:10:00,61.05,61.05,60.99,61.0,24200.0,34.7826,34.7826,34.7484,34.7541,24200.0
2011-04-26 15:20:00,60.99,60.99,60.9,60.91,40700.0,34.7484,34.7484,34.6971,34.7028,40700.0
2011-04-26 15:30:00,60.91,60.93,60.88,60.88,28200.0,34.7028,34.7142,34.6857,34.6857,28200.0
2011-04-26 15:40:00,60.89,60.97,60.88,60.95,42100.0,34.6914,34.737,34.6857,34.7256,42100.0
2011-04-26 15:50:00,60.95,61.0,60.94,60.94,105800.0,34.7256,34.7541,34.7199,34.7199,105800.0
2011-04-27 09:30:00,61.04,61.18,60.98,61.01,86600.0,34.7769,34.8566,34.7427,34.7598,86600.0
2011-04-27 09:40:00,61.03,61.18,60.99,61.18,19200.0,34.7712,34.8566,34.7484,34.8566,19200.0
2011-04-27 09:50:00,61.18,61.22,61.14,61.14,93600.0,34.8566,34.8794,34.8338,34.8338,93600.0
2011-04-27 10:00:00,61.14,61.18,61.1,61.17,56900.0,34.8338,34.8566,34.811,34.8509,56900.0
2011-04-27 10:10:00,61.17,61.18,61.12,61.13,30000.0,34.8509,34.8566,34.8224,34.8281,30000.0
2011-04-27 10:20:00,61.12,61.13,61.02,61.04,37800.0,34.8224,34.8281,34.7655,34.7769,37800.0
2011-04-27 10:30:00,61.03,61.03,60.93,60.97,30700.0,34.7712,34.7712,34.7142,34.737,30700.0
2011-04-27 10:40:00,60.97,61.01,60.95,61.0,35100.0,34.737,34.7598,34.7256,34.7541,35100.0
2011-04-27 10:50:00,61.01,61.03,60.99,61.01,19500.0,34.7598,34.7712,34.7484,34.7598,19500.0
2011-04-27 11:00:00,61.01,61.11,61.01,61.11,21100.0,34.7598,34.8167,34.7598,34.8167,21100.0
2011-04-27 11:10:00,61.1,61.12,61.07,61.07,12000.0,34.811,34.8224,34.7939,34.7939,12000.0
2011-04-27 11:20:00,61.07,61.07,61.01,61.01,16000.0,34.7939,34.7939,34.7598,34.7598,16000.0
2011-04-27 11:30:00,61.01,61.05,60.98,60.98,22200.0,34.7598,34.7826,34.7427,34.7427,22200.0
2011-04-27 11:40:00,60.98,60.99,60.93,60.95,27300.0,34.7427,34.7484,34.7142,34.7256,27300.0
2011-04-27 11:50:00,60.95,60.98,60.95,60.95,14900.0,34.7256,34.7427,34.7256,34.7256,14900.0
2011-04-27 12:00:00,60.94,60.95,60.89,60.92,12900.0,34.7199,34.7256,34.6914,34.7085,12900.0
2011-04-27 12:10:00,60.9,60.92,60.85,60.88,32400.0,34.6971,34.7085,34.6686,34.6857,32400.0
2011-04-27 12:20:00,60.88,60.88,60.84,60.85,51200.0,34.6857,34.6857,34.6629,34.6686,51200.0
2011-04-27 12:30:00,60.85,60.98,60.83,60.97,111100.0,34.6686,34.7427,34.6572,34.737,111100.0
2011-04-27 12:40:00,60.96,61.01,60.92,60.94,25500.0,34.7313,34.7598,34.7085,34.7199,25500.0
2011-04-27 12:50:00,60.93,61.0,60.93,60.99,20200.0,34.7142,34.7541,34.7142,34.7484,20200.0
2011-04-27 13:00:00,60.99,61.02,60.97,61.02,16700.0,34.7484,34.7655,34.737,34.7655,16700.0
2011-04-27 13:10:00,61.01,61.07,61.0,61.07,23200.0,34.7598,34.7939,34.7541,34.7939,23200.0
2011-04-27 13:20:00,61.07,61.09,61.03,61.03,12700.0,34.7939,34.8053,34.7712,34.7712,12700.0
2011-04-27 13:30:00,61.04,61.04,61.0,61.01,43900.0,34.7769,34.7769,34.7541,34.7598,43900.0
2011-04-27 13:40:00,61.01,61.04,61.0,61.02,18600.0,34.7598,34.7769,34.7541,34.7655,18600.0
2011-04-27 13:50:00,61.03,61.12,61.03,61.11,11300.0,34.7712,34.8224,34.7712,34.8167,11300.0
2011-04-27 14:00:00,61.11,61.15,61.07,61.08,39800.0,34.8167,34.8395,34.7939,34.7996,39800.0
2011-04-27 14:10:00,61.08,61.09,61.01,61.04,28500.0,34.7996,34.8053,34.7598,34.7769,28500.0
2011-04-27 14:20:00,61.04,61.1,61.01,61.04,46900.0,34.7769,34.811,34.7598,34.7769,46900.0
2011-04-27 14:30:00,61.03,61.11,61.03,61.1,38700.0,34.7712,34.8167,34.7712,34.811,38700.0
2011-04-27 14:40:00,61.1,61.12,61.07,61.1,29600.0,34.811,34.8224,34.7939,34.811,29600.0
2011-04-27 14:50:00,61.1,61.18,61.09,61.17,59400.0,34.811,34.8566,34.8053,34.8509,59400.0
2011-04-27 15:00:00,61.18,61.2,61.16,61.19,107900.0,34.8566,34.868,34.8452,34.8623,107900.0
2011-04-27 15:10:00,61.2,61.23,61.19,61.22,26300.0,34.868,34.8851,34.8623,34.8794,26300.0
2011-04-27 15:20:00,61.22,61.28,61.21,61.26,43000.0,34.8794,34.9136,34.8737,34.9022,43000.0
2011-04-27 15:30:00,61.27,61.39,61.26,61.39,51400.0,34.9079,34.9763,34.9022,34.9763,51400.0
2011-04-27 15:40:00,61.4,61.43,61.35,61.4,88700.0,34.982,34.9991,34.9535,34.982,88700.0
2011-04-27 15:50:00,61.4,61.41,61.32,61.37,155700.0,34.982,34.9877,34.9364,34.9649,155700.0
2011-04-28 09:30:00,61.45,61.65,61.39,61.64,81600.0,35.0104,35.1244,34.9763,35.1187,81600.0
2011-04-28 09:40:00,61.66,61.91,61.65,61.91,49900.0,35.1301,35.2725,35.1244,35.2725,49900.0
2011-04-28 09:50:00,61.9,62.01,61.87,61.97,25800.0,35.2668,35.3295,35.2497,35.3067,25800.0
2011-04-28 10:00:00,61.98,62.01,61.92,61.98,67700.0,35.3124,35.3295,35.2782,35.3124,67700.0
2011-04-28 10:10:00,61.99,62.05,61.95,62.02,25100.0,35.3181,35.3523,35.2953,35.3352,25100.0
2011-04-28 10:20:00,62.02,62.08,62.02,62.05,18200.0,35.3352,35.3694,35.3352,35.3523,18200.0
2011-04-28 10:30:00,62.06,62.06,61.95,61.96,16500.0,35.358,35.358,35.2953,35.301,16500.0
2011-04-28 10:40:00,61.96,62.08,61.96,62.07,26000.0,35.301,35.3694,35.301,35.3637,26000.0
2011-04-28 10:50:00,62.07,62.08,62.02,62.05,19000.0,35.3637,35.3694,35.3352,35.3523,19000.0
2011-04-28 11:00:00,62.06,62.08,62.03,62.07,86000.0,35.358,35.3694,35.3409,35.3637,86000.0
2011-04-28 11:10:00,62.07,62.11,62.07,62.11,30600.0,35.3637,35.3865,35.3637,35.3865,30600.0
2011-04-28 11:20:00,62.11,62.14,62.08,62.12,32900.0,35.3865,35.4036,35.3694,35.3922,32900.0
2011-04-28 11:30:00,62.1,62.14,62.09,62.09,39500.0,35.3808,35.4036,35.3751,35.3751,39500.0
2011-04-28 11:40:00,62.09,62.16,62.08,62.08,24900.0,35.3751,35.415,35.3694,35.3694,24900.0
2011-04-28 11:50:00,62.09,62.14,62.06,62.13,35500.0,35.3751,35.4036,35.358,35.3979,35500.0
2011-04-28 12:00:00,62.12,62.12,62.07,62.1,53500.0,35.3922,35.3922,35.3637,35.3808,53500.0
2011-04-28 12:10:00,62.12,62.17,62.1,62.17,17200.0,35.3922,35.4207,35.3808,35.4207,17200.0
2011-04-28 12:20:00,62.16,62.27,62.15,62.27,27500.0,35.415,35.4776,35.4093,35.4776,27500.0
2011-04-28 12:30:00,62.27,62.38,62.26,62.37,42900.0,35.4776,35.5403,35.4719,35.5346,42900.0
2011-04-28 12:40:00,62.37,62.37,62.24,62.25,108500.0,35.5346,35.5346,35.4605,35.4662,108500.0
2011-04-28 12:50:00,62.25,62.32,62.2,62.29,63800.0,35.4662,35.5061,35.4378,35.489,63800.0
2011-04-28 13:00:00,62.3,62.31,62.23,62.24,34100.0,35.4947,35.5004,35.4548,35.4605,34100.0
2011-04-28 13:10:00,62.25,62.27,62.2,62.21,31800.0,35.4662,35.4776,35.4378,35.4434,31800.0
2011-04-28 13:20:00,62.21,62.23,62.19,62.23,23600.0,35.4434,35.4548,35.4321,35.4548,23600.0
2011-04-28 13:30:00,62.24,62.24,62.13,62.16,23300.0,35.4605,35.4605,35.3979,35.415,23300.0
2011-04-28 13:40:00,62.17,62.22,62.16,62.22,12000.0,35.4207,35.4491,35.415,35.4491,12000.0
2011-04-28 13:50:00,62.21,62.29,62.21,62.25,23100.0,35.4434,35.489,35.4434,35.4662,23100.0
2011-04-28 14:00:00,62.25,62.27,62.22,62.27,11600.0,35.4662,35.4776,35.4491,35.4776,11600.0
2011-04-28 14:10:00,62.26,62.3,62.24,62.29,28200.0,35.4719,35.4947,35.4605,35.489,28200.0
2011-04-28 14:20:00,62.28,62.29,62.26,62.27,26200.0,35.4833,35.489,35.4719,35.4776,26200.0
2011-04-28 14:30:00,62.26,62.28,62.25,62.26,21100.0,35.4719,35.4833,35.4662,35.4719,21100.0
2011-04-28 14:40:00,62.26,62.26,62.18,62.18,37800.0,35.4719,35.4719,35.4264,35.4264,37800.0
2011-04-28 14:50:00,62.18,62.25,62.18,62.23,66800.0,35.4264,35.4662,35.4264,35.4548,66800.0
2011-04-28 15:00:00,62.23,62.24,62.21,62.24,13000.0,35.4548,35.4605,35.4434,35.4605,13000.0
2011-04-28 15:10:00,62.24,62.26,62.2,62.22,210400.0,35.4605,35.4719,35.4378,35.4491,210400.0
2011-04-28 15:20:00,62.22,62.22,62.15,62.19,101300.0,35.4491,35.4491,35.4093,35.4321,101300.0
2011-04-28 15:30:00,62.19,62.24,62.18,62.22,163700.0,35.4321,35.4605,35.4264,35.4491,163700.0
2011-04-28 15:40:00,62.23,62.31,62.22,62.29,205900.0,35.4548,35.5004,35.4491,35.489,205900.0
2011-04-28 15:50:00,62.28,62.29,62.15,62.17,325700.0,35.4833,35.489,35.4093,35.4207,325700.0
2011-04-29 09:30:00,62.24,62.35,61.8,61.83,240100.0,35.4605,35.5232,35.2099,35.2269,240100.0
2011-04-29 09:40:00,61.81,61.84,61.51,61.51,43400.0,35.2156,35.2326,35.0446,35.0446,43400.0
2011-04-29 09:50:00,61.5,61.51,61.31,61.32,60500.0,35.0389,35.0446,34.9307,34.9364,60500.0
2011-04-29 10:00:00,61.32,61.34,61.28,61.32,47600.0,34.9364,34.9478,34.9136,34.9364,47600.0
2011-04-29 10:10:00,61.32,61.35,61.2,61.21,40000.0,34.9364,34.9535,34.868,34.8737,40000.0
2011-04-29 10:20:00,61.2,61.2,61.09,61.09,41900.0,34.868,34.868,34.8053,34.8053,41900.0
2011-04-29 10:30:00,61.1,61.26,61.09,61.25,40600.0,34.811,34.9022,34.8053,34.8965,40600.0
2011-04-29 10:40:00,61.25,61.31,61.22,61.31,14100.0,34.8965,34.9307,34.8794,34.9307,14100.0
2011-04-29 10:50:00,61.33,61.5,61.33,61.48,38000.0,34.9421,35.0389,34.9421,35.0275,38000.0
2011-04-29 11:00:00,61.48,61.51,61.47,61.48,69300.0,35.0275,35.0446,35.0218,35.0275,69300.0
2011-04-29 11:10:00,61.47,61.47,61.38,61.38,25800.0,35.0218,35.0218,34.9706,34.9706,25800.0
2011-04-29 11:20:00,61.38,61.49,61.37,61.49,27100.0,34.9706,35.0332,34.9649,35.0332,27100.0
2011-04-29 11:30:00,61.49,61.75,61.49,61.74,38000.0,35.0332,35.1814,35.0332,35.1757,38000.0
2011-04-29 11:40:00,61.74,61.88,61.74,61.86,51200.0,35.1757,35.2554,35.1757,35.244,51200.0
2011-04-29 11:50:00,61.86,61.86,61.65,61.65,31300.0,35.244,35.244,35.1244,35.1244,31300.0
2011-04-29 12:00:00,61.67,61.85,61.65,61.85,25000.0,35.1358,35.2383,35.1244,35.2383,25000.0
2011-04-29 12:10:00,61.9,61.94,61.85,61.93,46700.0,35.2668,35.2896,35.2383,35.2839,46700.0
2011-04-29 12:20:00,61.93,61.94,61.86,61.94,11000.0,35.2839,35.2896,35.244,35.2896,11000.0
2011-04-29 12:30:00,61.93,61.96,61.91,61.95,10900.0,35.2839,35.301,35.2725,35.2953,10900.0
2011-04-29 12:40:00,61.95,61.95,61.9,61.92,7800.0,35.2953,35.2953,35.2668,35.2782,7800.0
2011-04-29 12:50:00,61.93,61.96,61.92,61.96,17700.0,35.2839,35.301,35.2782,35.301,17700.0
2011-04-29 13:00:00,61.96,61.98,61.91,61.91,20900.0,35.301,35.3124,35.2725,35.2725,20900.0
2011-04-29 13:10:00,61.91,61.92,61.86,61.87,24500.0,35.2725,35.2782,35.244,35.2497,24500.0
2011-04-29 13:20:00,61.88,61.88,61.86,61.86,24900.0,35.2554,35.2554,35.244,35.244,24900.0
2011-04-29 13:30:00,61.86,61.91,61.84,61.85,39100.0,35.244,35.2725,35.2326,35.2383,39100.0
2011-04-29 13:40:00,61.85,61.87,61.81,61.82,48000.0,35.2383,35.2497,35.2156,35.2213,48000.0
2011-04-29 13:50:00,61.8,61.83,61.78,61.83,21900.0,35.2099,35.2269,35.1985,35.2269,21900.0
2011-04-29 14:00:00,61.84,61.84,61.8,61.81,10300.0,35.2326,35.2326,35.2099,35.2156,10300.0
2011-04-29 14:10:00,61.81,61.82,61.78,61.81,11100.0,35.2156,35.2213,35.1985,35.2156,11100.0
2011-04-29 14:20:00,61.81,61.81,61.79,61.79,13000.0,35.2156,35.2156,35.2042,35.2042,13000.0
2011-04-29 14:30:00,61.79,61.85,61.77,61.85,26100.0,35.2042,35.2383,35.1928,35.2383,26100.0
2011-04-29 14:40:00,61.85,61.86,61.82,61.84,24700.0,35.2383,35.244,35.2213,35.2326,24700.0
2011-04-29 14:50:00,61.84,61.84,61.8,61.81,19500.0,35.2326,35.2326,35.2099,35.2156,19500.0
2011-04-29 15:00:00,61.8,61.81,61.76,61.81,27600.0,35.2099,35.2156,35.1871,35.2156,27600.0
2011-04-29 15:10:00,61.81,61.81,61.67,61.67,47000.0,35.2156,35.2156,35.1358,35.1358,47000.0
2011-04-29 15:20:00,61.67,61.68,61.58,61.61,30200.0,35.1358,35.1415,35.0845,35.1016,30200.0
2011-04-29 15:30:00,61.61,61.72,61.61,61.71,130300.0,35.1016,35.1643,35.1016,35.1586,130300.0
2011-04-29 15:40:00,61.71,61.88,61.69,61.88,108700.0,35.1586,35.2554,35.1472,35.2554,108700.0
2011-04-29 15:50:00,61.89,61.93,61.85,61.87,132000.0,35.2611,35.2839,35.2383,35.2497,132000.0
2011-05-02 09:30:00,62.13,62.36,62.13,62.23,101000.0,35.3979,35.5289,35.3979,35.4548,101000.0
2011-05-02 09:40:00,62.23,62.25,62.16,62.2,52200.0,35.4548,35.4662,35.415,35.4378,52200.0
2011-05-02 09:50:00,62.19,62.28,62.12,62.12,36000.0,35.4321,35.4833,35.3922,35.3922,36000.0
2011-05-02 10:00:00,62.15,62.19,62.08,62.09,53600.0,35.4093,35.4321,35.3694,35.3751,53600.0
2011-05-02 10:10:00,62.07,62.08,61.9,61.94,46300.0,35.3637,35.3694,35.2668,35.2896,46300.0
2011-05-02 10:20:00,61.93,62.03,61.91,61.99,79500.0,35.2839,35.3409,35.2725,35.3181,79500.0
2011-05-02 10:30:00,61.99,62.0,61.87,61.93,94100.0,35.3181,35.3238,35.2497,35.2839,94100.0
2011-05-02 10:40:00,61.93,61.93,61.86,61.89,39100.0,35.2839,35.2839,35.244,35.2611,39100.0
2011-05-02 10:50:00,61.89,61.9,61.84,61.86,61600.0,35.2611,35.2668,35.2326,35.244,61600.0
2011-05-02 11:00:00,61.86,61.87,61.82,61.86,43000.0,35.244,35.2497,35.2213,35.244,43000.0
2011-05-02 11:10:00,61.86,61.91,61.84,61.85,42900.0,35.244,35.2725,35.2326,35.2383,42900.0
2011-05-02 11:20:00,61.85,61.88,61.73,61.74,58300.0,35.2383,35.2554,35.17,35.1757,58300.0
2011-05-02 11:30:00,61.73,61.76,61.68,61.75,57400.0,35.17,35.1871,35.1415,35.1814,57400.0
2011-05-02 11:40:00,61.76,61.79,61.7,61.7,69900.0,35.1871,35.2042,35.1529,35.1529,69900.0
2011-05-02 11:50:00,61.7,61.78,61.7,61.77,77200.0,35.1529,35.1985,35.1529,35.1928,77200.0
2011-05-02 12:00:00,61.77,61.78,61.67,61.7,34100.0,35.1928,35.1985,35.1358,35.1529,34100.0
2011-05-02 12:10:00,61.7,61.73,61.65,61.66,31800.0,35.1529,35.17,35.1244,35.1301,31800.0
2011-05-02 12:20:00,61.66,61.66,61.44,61.45,104800.0,35.1301,35.1301,35.0047,35.0104,104800.0
2011-05-02 12:30:00,61.44,61.46,61.4,61.45,49400.0,35.0047,35.0161,34.982,35.0104,49400.0
2011-05-02 12:40:00,61.45,61.65,61.43,61.64,138100.0,35.0104,35.1244,34.9991,35.1187,138100.0
2011-05-02 12:50:00,61.65,61.72,61.65,61.71,17100.0,35.1244,35.1643,35.1244,35.1586,17100.0
2011-05-02 13:00:00,61.71,61.82,61.71,61.81,30600.0,35.1586,35.2213,35.1586,35.2156,30600.0
2011-05-02 13:10:00,61.81,61.88,61.8,61.87,70700.0,35.2156,35.2554,35.2099,35.2497,70700.0
2011-05-02 13:20:00,61.86,61.89,61.84,61.87,32600.0,35.244,35.2611,35.2326,35.2497,32600.0
2011-05-02 13:30:00,61.87,61.89,61.87,61.87,20900.0,35.2497,35.2611,35.2497,35.2497,20900.0
2011-05-02 13:40:00,61.88,61.91,61.88,61.89,24300.0,35.2554,35.2725,35.2554,35.2611,24300.0
2011-05-02 13:50:00,61.9,61.94,61.86,61.94,34200.0,35.2668,35.2896,35.244,35.2896,34200.0
2011-05-02 14:00:00,61.94,61.98,61.93,61.95,36200.0,35.2896,35.3124,35.2839,35.2953,36200.0
2011-05-02 14:10:00,61.95,62.0,61.95,62.0,24000.0,35.2953,35.3238,35.2953,35.3238,24000.0
2011-05-02 14:20:00,61.99,62.0,61.89,61.9,60200.0,35.3181,35.3238,35.2611,35.2668,60200.0
2011-05-02 14:30:00,61.9,61.94,61.89,61.91,26300.0,35.2668,35.2896,35.2611,35.2725,26300.0
2011-05-02 14:40:00,61.91,61.95,61.89,61.91,55100.0,35.2725,35.2953,35.2611,35.2725,55100.0
2011-05-02 14:50:00,61.91,61.91,61.81,61.84,59300.0,35.2725,35.2725,35.2156,35.2326,59300.0
2011-05-02 15:00:00,61.85,61.91,61.83,61.9,34400.0,35.2383,35.2725,35.2269,35.2668,34400.0
2011-05-02 15:10:00,61.9,61.9,61.81,61.81,52900.0,35.2668,35.2668,35.2156,35.2156,52900.0
2011-05-02 15:20:00,61.82,61.89,61.78,61.79,70500.0,35.2213,35.2611,35.1985,35.2042,70500.0
2011-05-02 15:30:00,61.79,61.84,61.73,61.83,91300.0,35.2042,35.2326,35.17,35.2269,91300.0
2011-05-02 15:40:00,61.83,61.93,61.77,61.92,105000.0,35.2269,35.2839,35.1928,35.2782,105000.0
2011-05-02 15:50:00,61.92,61.94,61.89,61.9,205600.0,35.2782,35.2896,35.2611,35.2668,205600.0
2011-05-03 09:30:00,61.74,61.98,61.72,61.87,82600.0,35.1757,35.3124,35.1643,35.2497,82600.0
2011-05-03 09:40:00,61.87,61.93,61.75,61.78,37900.0,35.2497,35.2839,35.1814,35.1985,37900.0
2011-05-03 09:50:00,61.8,62.11,61.8,62.08,24700.0,35.2099,35.3865,35.2099,35.3694,24700.0
2011-05-03 10:00:00,62.08,62.19,62.0,62.04,62100.0,35.3694,35.4321,35.3238,35.3466,62100.0
2011-05-03 10:10:00,62.04,62.11,61.99,62.06,35100.0,35.3466,35.3865,35.3181,35.358,35100.0
2011-05-03 10:20:00,62.08,62.13,62.0,62.11,53000.0,35.3694,35.3979,35.3238,35.3865,53000.0
2011-05-03 10:30:00,62.12,62.13,61.78,61.83,38600.0,35.3922,35.3979,35.1985,35.2269,38600.0
2011-05-03 10:40:00,61.82,61.88,61.73,61.84,43500.0,35.2213,35.2554,35.17,35.2326,43500.0
2011-05-03 10:50:00,61.83,61.88,61.8,61.84,21800.0,35.2269,35.2554,35.2099,35.2326,21800.0
2011-05-03 11:00:00,61.84,61.85,61.72,61.72,38000.0,35.2326,35.2383,35.1643,35.1643,38000.0
2011-05-03 11:10:00,61.7,61.8,61.67,61.79,30200.0,35.1529,35.2099,35.1358,35.2042,30200.0
2011-05-03 11:20:00,61.79,61.86,61.7,61.76,24800.0,35.2042,35.244,35.1529,35.1871,24800.0
2011-05-03 11:30:00,61.76,61.77,61.68,61.71,26700.0,35.1871,35.1928,35.1415,35.1586,26700.0
2011-05-03 11:40:00,61.71,61.75,61.65,61.68,30400.0,35.1586,35.1814,35.1244,35.1415,30400.0
2011-05-03 11:50:00,61.66,61.7,61.63,61.68,19000.0,35.1301,35.1529,35.113,35.1415,19000.0
2011-05-03 12:00:00,61.69,61.71,61.64,61.65,30700.0,35.1472,35.1586,35.1187,35.1244,30700.0
2011-05-03 12:10:00,61.65,61.66,61.55,61.56,19500.0,35.1244,35.1301,35.0674,35.0731,19500.0
2011-05-03 12:20:00,61.56,61.56,61.43,61.43,131500.0,35.0731,35.0731,34.9991,34.9991,131500.0
2011-05-03 12:30:00,61.44,61.45,61.29,61.29,27900.0,35.0047,35.0104,34.9193,34.9193,27900.0
2011-05-03 12:40:00,61.28,61.35,61.27,61.31,25700.0,34.9136,34.9535,34.9079,34.9307,25700.0
2011-05-03 12:50:00,61.31,61.39,61.26,61.28,27300.0,34.9307,34.9763,34.9022,34.9136,27300.0
2011-05-03 13:00:00,61.28,61.29,61.19,61.25,39100.0,34.9136,34.9193,34.8623,34.8965,39100.0
2011-05-03 13:10:00,61.25,61.26,61.16,61.16,22800.0,34.8965,34.9022,34.8452,34.8452,22800.0
2011-05-03 13:20:00,61.16,61.16,60.79,60.8,58500.0,34.8452,34.8452,34.6344,34.6401,58500.0
2011-05-03 13:30:00,60.8,60.87,60.76,60.79,61500.0,34.6401,34.68,34.6173,34.6344,61500.0
2011-05-03 13:40:00,60.78,60.81,60.7,60.74,33300.0,34.6287,34.6458,34.5831,34.6059,33300.0
2011-05-03 13:50:00,60.75,60.82,60.7,60.82,35800.0,34.6116,34.6515,34.5831,34.6515,35800.0
2011-05-03 14:00:00,60.8,60.86,60.74,60.74,45100.0,34.6401,34.6743,34.6059,34.6059,45100.0
2011-05-03 14:10:00,60.74,60.81,60.69,60.79,37300.0,34.6059,34.6458,34.5774,34.6344,37300.0
2011-05-03 14:20:00,60.79,60.95,60.74,60.95,39700.0,34.6344,34.7256,34.6059,34.7256,39700.0
2011-05-03 14:30:00,60.94,61.02,60.89,60.9,53300.0,34.7199,34.7655,34.6914,34.6971,53300.0
2011-05-03 14:40:00,60.9,61.03,60.89,61.02,52400.0,34.6971,34.7712,34.6914,34.7655,52400.0
2011-05-03 14:50:00,61.02,61.02,60.92,60.94,58700.0,34.7655,34.7655,34.7085,34.7199,58700.0
2011-05-03 15:00:00,60.94,60.99,60.93,60.96,35300.0,34.7199,34.7484,34.7142,34.7313,35300.0
2011-05-03 15:10:00,60.96,61.01,60.94,60.98,41100.0,34.7313,34.7598,34.7199,34.7427,41100.0
2011-05-03 15:20:00,60.97,61.07,60.97,61.05,111300.0,34.737,34.7939,34.737,34.7826,111300.0
2011-05-03 15:30:00,61.05,61.14,61.05,61.13,79300.0,34.7826,34.8338,34.7826,34.8281,79300.0
2011-05-03 15:40:00,61.14,61.32,61.13,61.27,93100.0,34.8338,34.9364,34.8281,34.9079,93100.0
2011-05-03 15:50:00,61.27,61.41,61.27,61.39,79100.0,34.9079,34.9877,34.9079,34.9763,79100.0
2011-05-04 09:30:00,61.29,61.41,61.13,61.25,152800.0,34.9193,34.9877,34.8281,34.8965,152800.0
2011-05-04 09:40:00,61.28,61.35,61.15,61.33,29900.0,34.9136,34.9535,34.8395,34.9421,29900.0
2011-05-04 09:50:00,61.33,61.4,61.21,61.26,40000.0,34.9421,34.982,34.8737,34.9022,40000.0
2011-05-04 10:00:00,61.23,61.49,61.11,61.29,105500.0,34.8851,35.0332,34.8167,34.9193,105500.0
2011-05-04 10:10:00,61.29,61.4,61.27,61.39,27400.0,34.9193,34.982,34.9079,34.9763,27400.0
2011-05-04 10:20:00,61.4,61.47,61.36,61.45,27400.0,34.982,35.0218,34.9592,35.0104,27400.0
2011-05-04 10:30:00,61.43,61.44,61.25,61.27,43300.0,34.9991,35.0047,34.8965,34.9079,43300.0
2011-05-04 10:40:00,61.28,61.29,61.14,61.15,30900.0,34.9136,34.9193,34.8338,34.8395,30900.0
2011-05-04 10:50:00,61.14,61.31,61.14,61.3,29300.0,34.8338,34.9307,34.8338,34.925,29300.0
2011-05-04 11:00:00,61.3,61.36,61.24,61.29,34500.0,34.925,34.9592,34.8908,34.9193,34500.0
2011-05-04 11:10:00,61.29,61.3,61.02,61.07,52400.0,34.9193,34.925,34.7655,34.7939,52400.0
2011-05-04 11:20:00,61.07,61.2,61.06,61.16,118000.0,34.7939,34.868,34.7882,34.8452,118000.0
2011-05-04 11:30:00,61.16,61.17,61.07,61.13,42200.0,34.8452,34.8509,34.7939,34.8281,42200.0
2011-05-04 11:40:00,61.12,61.16,61.05,61.09,42700.0,34.8224,34.8452,34.7826,34.8053,42700.0
2011-05-04 11:50:00,61.09,61.12,61.01,61.06,36800.0,34.8053,34.8224,34.7598,34.7882,36800.0
2011-05-04 12:00:00,61.06,61.1,61.0,61.05,28300.0,34.7882,34.811,34.7541,34.7826,28300.0
2011-05-04 12:10:00,61.04,61.04,60.95,60.95,21100.0,34.7769,34.7769,34.7256,34.7256,21100.0
2011-05-04 12:20:00,60.93,60.93,60.75,60.78,35900.0,34.7142,34.7142,34.6116,34.6287,35900.0
2011-05-04 12:30:00,60.79,60.88,60.78,60.86,17700.0,34.6344,34.6857,34.6287,34.6743,17700.0
2011-05-04 12:40:00,60.88,60.89,60.8,60.88,16000.0,34.6857,34.6914,34.6401,34.6857,16000.0
2011-05-04 12:50:00,60.87,60.93,60.8,60.91,38400.0,34.68,34.7142,34.6401,34.7028,38400.0
2011-05-04 13:00:00,60.9,60.99,60.88,60.94,40000.0,34.6971,34.7484,34.6857,34.7199,40000.0
2011-05-04 13:10:00,60.94,60.98,60.91,60.98,24800.0,34.7199,34.7427,34.7028,34.7427,24800.0
2011-05-04 13:20:00,60.97,61.0,60.92,60.97,27800.0,34.737,34.7541,34.7085,34.737,27800.0
2011-05-04 13:30:00,60.97,61.11,60.96,61.09,31600.0,34.737,34.8167,34.7313,34.8053,31600.0
2011-05-04 13:40:00,61.07,61.09,60.93,60.96,16300.0,34.7939,34.8053,34.7142,34.7313,16300.0
2011-05-04 13:50:00,60.96,61.01,60.95,60.96,23100.0,34.7313,34.7598,34.7256,34.7313,23100.0
2011-05-04 14:00:00,60.94,60.95,60.86,60.89,19600.0,34.7199,34.7256,34.6743,34.6914,19600.0
2011-05-04 14:10:00,60.9,61.01,60.87,61.01,20300.0,34.6971,34.7598,34.68,34.7598,20300.0
2011-05-04 14:20:00,61.01,61.18,61.01,61.15,47000.0,34.7598,34.8566,34.7598,34.8395,47000.0
2011-05-04 14:30:00,61.15,61.24,61.15,61.23,24500.0,34.8395,34.8908,34.8395,34.8851,24500.0
2011-05-04 14:40:00,61.24,61.27,61.13,61.17,13200.0,34.8908,34.9079,34.8281,34.8509,13200.0
2011-05-04 14:50:00,61.16,61.2,61.02,61.03,31900.0,34.8452,34.868,34.7655,34.7712,31900.0
2011-05-04 15:00:00,61.03,61.07,60.97,60.98,40300.0,34.7712,34.7939,34.737,34.7427,40300.0
2011-05-04 15:10:00,60.99,61.06,60.97,61.04,41700.0,34.7484,34.7882,34.737,34.7769,41700.0
2011-05-04 15:20:00,61.03,61.18,61.03,61.16,24200.0,34.7712,34.8566,34.7712,34.8452,24200.0
2011-05-04 15:30:00,61.16,61.21,61.1,61.17,42300.0,34.8452,34.8737,34.811,34.8509,42300.0
2011-05-04 15:40:00,61.18,61.21,61.1,61.1,55700.0,34.8566,34.8737,34.811,34.811,55700.0
2011-05-04 15:50:00,61.12,61.13,61.02,61.05,79700.0,34.8224,34.8281,34.7655,34.7826,79700.0
2011-05-05 09:30:00,60.71,60.76,60.57,60.71,113300.0,34.5888,34.6173,34.5091,34.5888,113300.0
2011-05-05 09:40:00,60.72,60.84,60.71,60.8,35400.0,34.5945,34.6629,34.5888,34.6401,35400.0
2011-05-05 09:50:00,60.79,60.8,60.61,60.71,33700.0,34.6344,34.6401,34.5319,34.5888,33700.0
2011-05-05 10:00:00,60.71,60.81,60.64,60.64,41100.0,34.5888,34.6458,34.549,34.549,41100.0
2011-05-05 10:10:00,60.63,60.69,60.52,60.54,45200.0,34.5433,34.5774,34.4806,34.492,45200.0
2011-05-05 10:20:00,60.55,60.65,60.53,60.55,43800.0,34.4977,34.5547,34.4863,34.4977,43800.0
2011-05-05 10:30:00,60.54,60.75,60.52,60.75,47000.0,34.492,34.6116,34.4806,34.6116,47000.0
2011-05-05 10:40:00,60.75,60.78,60.68,60.75,34900.0,34.6116,34.6287,34.5717,34.6116,34900.0
2011-05-05 10:50:00,60.74,60.74,60.66,60.71,46200.0,34.6059,34.6059,34.5604,34.5888,46200.0
2011-05-05 11:00:00,60.69,60.8,60.66,60.68,48800.0,34.5774,34.6401,34.5604,34.5717,48800.0
2011-05-05 11:10:00,60.68,60.74,60.62,60.7,48300.0,34.5717,34.6059,34.5376,34.5831,48300.0
2011-05-05 11:20:00,60.7,60.84,60.68,60.83,24200.0,34.5831,34.6629,34.5717,34.6572,24200.0
2011-05-05 11:30:00,60.84,60.94,60.8,60.94,28700.0,34.6629,34.7199,34.6401,34.7199,28700.0
2011-05-05 11:40:00,60.93,61.04,60.93,61.02,26200.0,34.7142,34.7769,34.7142,34.7655,26200.0
2011-05-05 11:50:00,61.02,61.07,60.97,61.05,18200.0,34.7655,34.7939,34.737,34.7826,18200.0
2011-05-05 12:00:00,61.04,61.2,61.04,61.12,22800.0,34.7769,34.868,34.7769,34.8224,22800.0
2011-05-05 12:10:00,61.11,61.16,61.1,61.11,24700.0,34.8167,34.8452,34.811,34.8167,24700.0
2011-05-05 12:20:00,61.12,61.23,61.11,61.2,20500.0,34.8224,34.8851,34.8167,34.868,20500.0
2011-05-05 12:30:00,61.19,61.19,61.04,61.05,14700.0,34.8623,34.8623,34.7769,34.7826,14700.0
2011-05-05 12:40:00,61.03,61.08,61.02,61.02,21300.0,34.7712,34.7996,34.7655,34.7655,21300.0
2011-05-05 12:50:00,61.03,61.03,60.97,61.01,24500.0,34.7712,34.7712,34.737,34.7598,24500.0
2011-05-05 13:00:00,61.0,61.09,60.99,61.06,40500.0,34.7541,34.8053,34.7484,34.7882,40500.0
2011-05-05 13:10:00,61.06,61.14,61.06,61.07,17000.0,34.7882,34.8338,34.7882,34.7939,17000.0
2011-05-05 13:20:00,61.06,61.14,61.05,61.14,18400.0,34.7882,34.8338,34.7826,34.8338,18400.0
2011-05-05 13:30:00,61.13,61.18,61.12,61.15,35300.0,34.8281,34.8566,34.8224,34.8395,35300.0
2011-05-05 13:40:00,61.13,61.15,61.06,61.14,36000.0,34.8281,34.8395,34.7882,34.8338,36000.0
2011-05-05 13:50:00,61.15,61.23,61.13,61.23,25200.0,34.8395,34.8851,34.8281,34.8851,25200.0
2011-05-05 14:00:00,61.23,61.23,61.16,61.17,26000.0,34.8851,34.8851,34.8452,34.8509,26000.0
2011-05-05 14:10:00,61.16,61.27,61.13,61.27,39300.0,34.8452,34.9079,34.8281,34.9079,39300.0
2011-05-05 14:20:00,61.26,61.42,61.26,61.39,99800.0,34.9022,34.9934,34.9022,34.9763,99800.0
2011-05-05 14:30:00,61.39,61.45,61.36,61.45,31300.0,34.9763,35.0104,34.9592,35.0104,31300.0
2011-05-05 14:40:00,61.44,61.44,61.26,61.29,40400.0,35.0047,35.0047,34.9022,34.9193,40400.0
2011-05-05 14:50:00,61.29,61.29,61.17,61.17,35100.0,34.9193,34.9193,34.8509,34.8509,35100.0
2011-05-05 15:00:00,61.17,61.17,61.04,61.04,50600.0,34.8509,34.8509,34.7769,34.7769,50600.0
2011-05-05 15:10:00,61.04,61.04,60.82,60.89,126600.0,34.7769,34.7769,34.6515,34.6914,126600.0
2011-05-05 15:20:00,60.9,60.91,60.69,60.7,105200.0,34.6971,34.7028,34.5774,34.5831,105200.0
2011-05-05 15:30:00,60.69,60.93,60.69,60.85,46700.0,34.5774,34.7142,34.5774,34.6686,46700.0
2011-05-05 15:40:00,60.85,61.09,60.78,61.04,121300.0,34.6686,34.8053,34.6287,34.7769,121300.0
2011-05-05 15:50:00,61.05,61.09,60.93,60.97,186000.0,34.7826,34.8053,34.7142,34.737,186000.0
2011-05-06 09:30:00,61.5,61.55,61.18,61.24,101100.0,35.0389,35.0674,34.8566,34.8908,101100.0
2011-05-06 09:40:00,61.23,61.31,61.11,61.11,82900.0,34.8851,34.9307,34.8167,34.8167,82900.0
2011-05-06 09:50:00,61.1,61.13,60.84,60.91,69400.0,34.811,34.8281,34.6629,34.7028,69400.0
2011-05-06 10:00:00,60.93,61.0,60.75,60.76,166200.0,34.7142,34.7541,34.6116,34.6173,166200.0
2011-05-06 10:10:00,60.75,60.87,60.72,60.79,295200.0,34.6116,34.68,34.5945,34.6344,295200.0
2011-05-06 10:20:00,60.79,60.87,60.73,60.79,53000.0,34.6344,34.68,34.6002,34.6344,53000.0
2011-05-06 10:30:00,60.8,60.84,60.78,60.83,30900.0,34.6401,34.6629,34.6287,34.6572,30900.0
2011-05-06 10:40:00,60.83,60.88,60.81,60.86,36600.0,34.6572,34.6857,34.6458,34.6743,36600.0
2011-05-06 10:50:00,60.86,60.87,60.8,60.81,29300.0,34.6743,34.68,34.6401,34.6458,29300.0
2011-05-06 11:00:00,60.81,60.89,60.81,60.85,24000.0,34.6458,34.6914,34.6458,34.6686,24000.0
2011-05-06 11:10:00,60.84,60.97,60.83,60.92,50300.0,34.6629,34.737,34.6572,34.7085,50300.0
2011-05-06 11:20:00,60.93,61.0,60.92,60.93,57500.0,34.7142,34.7541,34.7085,34.7142,57500.0
2011-05-06 11:30:00,60.94,61.06,60.94,61.05,25300.0,34.7199,34.7882,34.7199,34.7826,25300.0
2011-05-06 11:40:00,61.06,61.07,60.97,61.01,22800.0,34.7882,34.7939,34.737,34.7598,22800.0
2011-05-06 11:50:00,61.02,61.02,60.85,60.91,27400.0,34.7655,34.7655,34.6686,34.7028,27400.0
2011-05-06 12:00:00,60.91,60.99,60.76,60.76,42200.0,34.7028,34.7484,34.6173,34.6173,42200.0
2011-05-06 12:10:00,60.77,60.85,60.71,60.73,53700.0,34.623,34.6686,34.5888,34.6002,53700.0
2011-05-06 12:20:00,60.73,60.85,60.72,60.77,31100.0,34.6002,34.6686,34.5945,34.623,31100.0
2011-05-06 12:30:00,60.77,60.83,60.71,60.73,56100.0,34.623,34.6572,34.5888,34.6002,56100.0
2011-05-06 12:40:00,60.73,60.74,60.61,60.65,37800.0,34.6002,34.6059,34.5319,34.5547,37800.0
2011-05-06 12:50:00,60.65,60.71,60.63,60.69,18100.0,34.5547,34.5888,34.5433,34.5774,18100.0
2011-05-06 13:00:00,60.7,60.81,60.7,60.78,16700.0,34.5831,34.6458,34.5831,34.6287,16700.0
2011-05-06 13:10:00,60.78,60.78,60.54,60.6,63200.0,34.6287,34.6287,34.492,34.5262,63200.0
2011-05-06 13:20:00,60.58,60.65,60.55,60.61,28600.0,34.5148,34.5547,34.4977,34.5319,28600.0
2011-05-06 13:30:00,60.61,60.67,60.54,60.55,16100.0,34.5319,34.5661,34.492,34.4977,16100.0
2011-05-06 13:40:00,60.53,60.58,60.47,60.47,29500.0,34.4863,34.5148,34.4521,34.4521,29500.0
2011-05-06 13:50:00,60.47,60.52,60.45,60.46,17400.0,34.4521,34.4806,34.4407,34.4464,17400.0
2011-05-06 14:00:00,60.47,60.54,60.43,60.54,22600.0,34.4521,34.492,34.4293,34.492,22600.0
2011-05-06 14:10:00,60.54,60.63,60.52,60.57,19800.0,34.492,34.5433,34.4806,34.5091,19800.0
2011-05-06 14:20:00,60.56,60.57,60.4,60.42,26300.0,34.5034,34.5091,34.4122,34.4236,26300.0
2011-05-06 14:30:00,60.41,60.42,60.29,60.33,36900.0,34.4179,34.4236,34.3495,34.3723,36900.0
2011-05-06 14:40:00,60.34,60.42,60.34,60.39,40700.0,34.378,34.4236,34.378,34.4065,40700.0
2011-05-06 14:50:00,60.39,60.47,60.35,60.39,31600.0,34.4065,34.4521,34.3837,34.4065,31600.0
2011-05-06 15:00:00,60.38,60.47,60.35,60.47,43000.0,34.4008,34.4521,34.3837,34.4521,43000.0
2011-05-06 15:10:00,60.47,60.54,60.47,60.53,26400.0,34.4521,34.492,34.4521,34.4863,26400.0
2011-05-06 15:20:00,60.53,60.58,60.46,60.48,64400.0,34.4863,34.5148,34.4464,34.4578,64400.0
2011-05-06 15:30:00,60.49,60.59,60.49,60.52,55900.0,34.4635,34.5205,34.4635,34.4806,55900.0
2011-05-06 15:40:00,60.52,60.61,60.47,60.5,67900.0,34.4806,34.5319,34.4521,34.4692,67900.0
2011-05-06 15:50:00,60.5,60.53,60.44,60.45,180500.0,34.4692,34.4863,34.435,34.4407,180500.0
2011-05-09 09:30:00,60.49,60.53,60.34,60.36,49400.0,34.4635,34.4863,34.378,34.3894,49400.0
2011-05-09 09:40:00,60.34,60.45,60.28,60.42,23800.0,34.378,34.4407,34.3439,34.4236,23800.0
2011-05-09 09:50:00,60.42,60.42,60.22,60.26,38000.0,34.4236,34.4236,34.3097,34.3325,38000.0
2011-05-09 10:00:00,60.26,60.44,60.24,60.44,74200.0,34.3325,34.435,34.3211,34.435,74200.0
2011-05-09 10:10:00,60.44,60.55,60.4,60.42,28400.0,34.435,34.4977,34.4122,34.4236,28400.0
2011-05-09 10:20:00,60.36,60.45,60.3,60.37,31500.0,34.3894,34.4407,34.3552,34.3951,31500.0
2011-05-09 10:30:00,60.36,60.41,60.31,60.36,43200.0,34.3894,34.4179,34.3609,34.3894,43200.0
2011-05-09 10:40:00,60.36,60.46,60.34,60.43,31400.0,34.3894,34.4464,34.378,34.4293,31400.0
2011-05-09 10:50:00,60.43,60.69,60.41,60.66,38700.0,34.4293,34.5774,34.4179,34.5604,38700.0
2011-05-09 11:00:00,60.66,60.67,60.58,60.6,19900.0,34.5604,34.5661,34.5148,34.5262,19900.0
2011-05-09 11:10:00,60.61,60.64,60.59,60.62,18000.0,34.5319,34.549,34.5205,34.5376,18000.0
2011-05-09 11:20:00,60.61,60.64,60.55,60.6,23200.0,34.5319,34.549,34.4977,34.5262,23200.0
2011-05-09 11:30:00,60.6,60.61,60.57,60.58,9100.0,34.5262,34.5319,34.5091,34.5148,9100.0
2011-05-09 11:40:00,60.58,60.58,60.5,60.51,13300.0,34.5148,34.5148,34.4692,34.4749,13300.0
2011-05-09 11:50:00,60.51,60.6,60.51,60.58,18200.0,34.4749,34.5262,34.4749,34.5148,18200.0
2011-05-09 12:00:00,60.59,60.77,60.59,60.75,25500.0,34.5205,34.623,34.5205,34.6116,25500.0
2011-05-09 12:10:00,60.76,60.88,60.76,60.88,31400.0,34.6173,34.6857,34.6173,34.6857,31400.0
2011-05-09 12:20:00,60.87,60.88,60.81,60.81,15200.0,34.68,34.6857,34.6458,34.6458,15200.0
2011-05-09 12:30:00,60.81,60.91,60.81,60.9,17100.0,34.6458,34.7028,34.6458,34.6971,17100.0
2011-05-09 12:40:00,60.9,60.93,60.88,60.91,15100.0,34.6971,34.7142,34.6857,34.7028,15100.0
2011-05-09 12:50:00,60.92,60.92,60.8,60.84,13800.0,34.7085,34.7085,34.6401,34.6629,13800.0
2011-05-09 13:00:00,60.83,60.87,60.8,60.87,10100.0,34.6572,34.68,34.6401,34.68,10100.0
2011-05-09 13:10:00,60.87,60.89,60.82,60.82,10600.0,34.68,34.6914,34.6515,34.6515,10600.0
2011-05-09 13:20:00,60.82,60.82,60.72,60.72,11600.0,34.6515,34.6515,34.5945,34.5945,11600.0
2011-05-09 13:30:00,60.71,60.75,60.7,60.74,10500.0,34.5888,34.6116,34.5831,34.6059,10500.0
2011-05-09 13:40:00,60.74,60.85,60.73,60.84,5100.0,34.6059,34.6686,34.6002,34.6629,5100.0
2011-05-09 13:50:00,60.84,60.85,60.82,60.83,6800.0,34.6629,34.6686,34.6515,34.6572,6800.0
2011-05-09 14:00:00,60.83,60.85,60.8,60.85,13300.0,34.6572,34.6686,34.6401,34.6686,13300.0
2011-05-09 14:10:00,60.84,60.84,60.75,60.79,14200.0,34.6629,34.6629,34.6116,34.6344,14200.0
2011-05-09 14:20:00,60.79,60.79,60.74,60.74,10000.0,34.6344,34.6344,34.6059,34.6059,10000.0
2011-05-09 14:30:00,60.76,60.87,60.76,60.87,13200.0,34.6173,34.68,34.6173,34.68,13200.0
2011-05-09 14:40:00,60.89,60.91,60.76,60.76,15300.0,34.6914,34.7028,34.6173,34.6173,15300.0
2011-05-09 14:50:00,60.76,60.78,60.73,60.77,23800.0,34.6173,34.6287,34.6002,34.623,23800.0
2011-05-09 15:00:00,60.77,60.82,60.76,60.81,21200.0,34.623,34.6515,34.6173,34.6458,21200.0
2011-05-09 15:10:00,60.81,60.81,60.77,60.78,14300.0,34.6458,34.6458,34.623,34.6287,14300.0
2011-05-09 15:20:00,60.78,60.8,60.75,60.76,10600.0,34.6287,34.6401,34.6116,34.6173,10600.0
2011-05-09 15:30:00,60.75,60.81,60.74,60.8,31900.0,34.6116,34.6458,34.6059,34.6401,31900.0
2011-05-09 15:40:00,60.8,60.84,60.74,60.83,82600.0,34.6401,34.6629,34.6059,34.6572,82600.0
2011-05-09 15:50:00,60.82,60.84,60.74,60.77,70700.0,34.6515,34.6629,34.6059,34.623,70700.0
2011-05-10 09:30:00,61.04,61.15,60.98,61.13,72400.0,34.7769,34.8395,34.7427,34.8281,72400.0
2011-05-10 09:40:00,61.11,61.34,61.09,61.34,24200.0,34.8167,34.9478,34.8053,34.9478,24200.0
2011-05-10 09:50:00,61.35,61.36,61.25,61.25,38800.0,34.9535,34.9592,34.8965,34.8965,38800.0
2011-05-10 10:00:00,61.26,61.39,61.23,61.32,46600.0,34.9022,34.9763,34.8851,34.9364,46600.0
2011-05-10 10:10:00,61.32,61.44,61.3,61.36,38200.0,34.9364,35.0047,34.925,34.9592,38200.0
2011-05-10 10:20:00,61.37,61.49,61.35,61.46,42700.0,34.9649,35.0332,34.9535,35.0161,42700.0
2011-05-10 10:30:00,61.46,61.56,61.44,61.55,27500.0,35.0161,35.0731,35.0047,35.0674,27500.0
2011-05-10 10:40:00,61.53,61.56,61.47,61.55,30700.0,35.056,35.0731,35.0218,35.0674,30700.0
2011-05-10 10:50:00,61.54,61.57,61.48,61.5,45200.0,35.0617,35.0788,35.0275,35.0389,45200.0
2011-05-10 11:00:00,61.49,61.53,61.48,61.5,39000.0,35.0332,35.056,35.0275,35.0389,39000.0
2011-05-10 11:10:00,61.5,61.54,61.48,61.52,26200.0,35.0389,35.0617,35.0275,35.0503,26200.0
2011-05-10 11:20:00,61.52,61.53,61.48,61.53,30300.0,35.0503,35.056,35.0275,35.056,30300.0
2011-05-10 11:30:00,61.54,61.54,61.47,61.48,157900.0,35.0617,35.0617,35.0218,35.0275,157900.0
2011-05-10 11:40:00,61.48,61.53,61.46,61.49,105800.0,35.0275,35.056,35.0161,35.0332,105800.0
2011-05-10 11:50:00,61.49,61.51,61.44,61.44,39200.0,35.0332,35.0446,35.0047,35.0047,39200.0
2011-05-10 12:00:00,61.45,61.48,61.43,61.45,13700.0,35.0104,35.0275,34.9991,35.0104,13700.0
2011-05-10 12:10:00,61.44,61.47,61.4,61.46,50400.0,35.0047,35.0218,34.982,35.0161,50400.0
2011-05-10 12:20:00,61.46,61.47,61.39,61.45,49400.0,35.0161,35.0218,34.9763,35.0104,49400.0
2011-05-10 12:30:00,61.45,61.49,61.41,61.48,34300.0,35.0104,35.0332,34.9877,35.0275,34300.0
2011-05-10 12:40:00,61.48,61.54,61.46,61.46,30700.0,35.0275,35.0617,35.0161,35.0161,30700.0
2011-05-10 12:50:00,61.46,61.51,61.45,61.5,24900.0,35.0161,35.0446,35.0104,35.0389,24900.0
2011-05-10 13:00:00,61.49,61.52,61.44,61.5,67100.0,35.0332,35.0503,35.0047,35.0389,67100.0
2011-05-10 13:10:00,61.49,61.55,61.49,61.54,52400.0,35.0332,35.0674,35.0332,35.0617,52400.0
2011-05-10 13:20:00,61.54,61.64,61.53,61.63,31700.0,35.0617,35.1187,35.056,35.113,31700.0
2011-05-10 13:30:00,61.63,61.64,61.59,61.63,20900.0,35.113,35.1187,35.0902,35.113,20900.0
2011-05-10 13:40:00,61.63,61.64,61.57,61.58,21900.0,35.113,35.1187,35.0788,35.0845,21900.0
2011-05-10 13:50:00,61.57,61.57,61.51,61.52,22300.0,35.0788,35.0788,35.0446,35.0503,22300.0
2011-05-10 14:00:00,61.51,61.54,61.5,61.51,21100.0,35.0446,35.0617,35.0389,35.0446,21100.0
2011-05-10 14:10:00,61.51,61.62,61.5,61.6,17100.0,35.0446,35.1073,35.0389,35.0959,17100.0
2011-05-10 14:20:00,61.6,61.62,61.58,61.6,16000.0,35.0959,35.1073,35.0845,35.0959,16000.0
2011-05-10 14:30:00,61.6,61.65,61.58,61.65,36300.0,35.0959,35.1244,35.0845,35.1244,36300.0
2011-05-10 14:40:00,61.65,61.72,61.64,61.7,21300.0,35.1244,35.1643,35.1187,35.1529,21300.0
2011-05-10 14:50:00,61.7,61.73,61.68,61.72,22300.0,35.1529,35.17,35.1415,35.1643,22300.0
2011-05-10 15:00:00,61.72,61.77,61.7,61.77,20600.0,35.1643,35.1928,35.1529,35.1928,20600.0
2011-05-10 15:10:00,61.78,61.8,61.76,61.8,35300.0,35.1985,35.2099,35.1871,35.2099,35300.0
2011-05-10 15:20:00,61.81,61.81,61.77,61.79,41000.0,35.2156,35.2156,35.1928,35.2042,41000.0
2011-05-10 15:30:00,61.79,61.81,61.69,61.7,42900.0,35.2042,35.2156,35.1472,35.1529,42900.0
2011-05-10 15:40:00,61.69,61.77,61.66,61.76,47700.0,35.1472,35.1928,35.1301,35.1871,47700.0
2011-05-10 15:50:00,61.76,61.77,61.69,61.75,126200.0,35.1871,35.1928,35.1472,35.1814,126200.0
2011-05-11 09:30:00,61.69,61.71,61.45,61.61,102100.0,35.1472,35.1586,35.0104,35.1016,102100.0
2011-05-11 09:40:00,61.62,61.62,61.52,61.55,9300.0,35.1073,35.1073,35.0503,35.0674,9300.0
2011-05-11 09:50:00,61.55,61.58,61.4,61.42,29200.0,35.0674,35.0845,34.982,34.9934,29200.0
2011-05-11 10:00:00,61.42,61.42,61.29,61.35,36800.0,34.9934,34.9934,34.9193,34.9535,36800.0
2011-05-11 10:10:00,61.31,61.46,61.28,61.45,25600.0,34.9307,35.0161,34.9136,35.0104,25600.0
2011-05-11 10:20:00,61.46,61.49,61.36,61.39,335700.0,35.0161,35.0332,34.9592,34.9763,335700.0
2011-05-11 10:30:00,61.38,61.38,61.28,61.28,42100.0,34.9706,34.9706,34.9136,34.9136,42100.0
2011-05-11 10:40:00,61.28,61.33,61.28,61.32,14600.0,34.9136,34.9421,34.9136,34.9364,14600.0
2011-05-11 10:50:00,61.31,61.37,61.3,61.35,27200.0,34.9307,34.9649,34.925,34.9535,27200.0
2011-05-11 11:00:00,61.35,61.41,61.32,61.33,37800.0,34.9535,34.9877,34.9364,34.9421,37800.0
2011-05-11 11:10:00,61.33,61.33,61.28,61.31,23600.0,34.9421,34.9421,34.9136,34.9307,23600.0
2011-05-11 11:20:00,61.33,61.33,61.28,61.29,12600.0,34.9421,34.9421,34.9136,34.9193,12600.0
2011-05-11 11:30:00,61.3,61.35,61.28,61.28,18300.0,34.925,34.9535,34.9136,34.9136,18300.0
2011-05-11 11:40:00,61.28,61.3,61.24,61.24,22900.0,34.9136,34.925,34.8908,34.8908,22900.0
2011-05-11 11:50:00,61.24,61.24,61.13,61.19,23400.0,34.8908,34.8908,34.8281,34.8623,23400.0
2011-05-11 12:00:00,61.19,61.19,61.07,61.1,37300.0,34.8623,34.8623,34.7939,34.811,37300.0
2011-05-11 12:10:00,61.1,61.1,60.88,60.99,70500.0,34.811,34.811,34.6857,34.7484,70500.0
2011-05-11 12:20:00,60.98,61.09,60.98,61.07,50400.0,34.7427,34.8053,34.7427,34.7939,50400.0
2011-05-11 12:30:00,61.07,61.21,61.01,61.18,24900.0,34.7939,34.8737,34.7598,34.8566,24900.0
2011-05-11 12:40:00,61.19,61.23,61.02,61.05,59200.0,34.8623,34.8851,34.7655,34.7826,59200.0
2011-05-11 12:50:00,61.04,61.2,61.02,61.2,39200.0,34.7769,34.868,34.7655,34.868,39200.0
2011-05-11 13:00:00,61.19,61.23,61.09,61.09,26200.0,34.8623,34.8851,34.8053,34.8053,26200.0
2011-05-11 13:10:00,61.1,61.15,61.1,61.14,24900.0,34.811,34.8395,34.811,34.8338,24900.0
2011-05-11 13:20:00,61.16,61.23,61.12,61.12,31900.0,34.8452,34.8851,34.8224,34.8224,31900.0
2011-05-11 13:30:00,61.12,61.12,61.01,61.1,38700.0,34.8224,34.8224,34.7598,34.811,38700.0
2011-05-11 13:40:00,61.1,61.13,61.04,61.08,21900.0,34.811,34.8281,34.7769,34.7996,21900.0
2011-05-11 13:50:00,61.08,61.1,61.0,61.05,24000.0,34.7996,34.811,34.7541,34.7826,24000.0
2011-05-11 14:00:00,61.05,61.1,60.99,61.01,31600.0,34.7826,34.811,34.7484,34.7598,31600.0
2011-05-11 14:10:00,61.0,61.05,60.99,61.02,30000.0,34.7541,34.7826,34.7484,34.7655,30000.0
2011-05-11 14:20:00,61.01,61.03,60.96,61.02,22200.0,34.7598,34.7712,34.7313,34.7655,22200.0
2011-05-11 14:30:00,61.03,61.11,61.03,61.1,15100.0,34.7712,34.8167,34.7712,34.811,15100.0
2011-05-11 14:40:00,61.1,61.13,61.05,61.08,28100.0,34.811,34.8281,34.7826,34.7996,28100.0
2011-05-11 14:50:00,61.07,61.08,61.02,61.03,24300.0,34.7939,34.7996,34.7655,34.7712,24300.0
2011-05-11 15:00:00,61.03,61.08,61.01,61.05,67800.0,34.7712,34.7996,34.7598,34.7826,67800.0
2011-05-11 15:10:00,61.05,61.1,61.02,61.09,34700.0,34.7826,34.811,34.7655,34.8053,34700.0
2011-05-11 15:20:00,61.1,61.21,61.1,61.2,40600.0,34.811,34.8737,34.811,34.868,40600.0
2011-05-11 15:30:00,61.2,61.21,61.08,61.09,37600.0,34.868,34.8737,34.7996,34.8053,37600.0
2011-05-11 15:40:00,61.09,61.12,60.99,61.04,52400.0,34.8053,34.8224,34.7484,34.7769,52400.0
2011-05-11 15:50:00,61.04,61.09,61.03,61.08,94500.0,34.7769,34.8053,34.7712,34.7996,94500.0
2011-05-12 09:30:00,60.77,60.9,60.59,60.6,64200.0,34.623,34.6971,34.5205,34.5262,64200.0
2011-05-12 09:40:00,60.58,60.77,60.56,60.6,39800.0,34.5148,34.623,34.5034,34.5262,39800.0
2011-05-12 09:50:00,60.6,60.65,60.5,60.52,31200.0,34.5262,34.5547,34.4692,34.4806,31200.0
2011-05-12 10:00:00,60.53,60.63,60.39,60.62,65200.0,34.4863,34.5433,34.4065,34.5376,65200.0
2011-05-12 10:10:00,60.62,60.84,60.61,60.65,107000.0,34.5376,34.6629,34.5319,34.5547,107000.0
2011-05-12 10:20:00,60.64,60.65,60.53,60.55,29100.0,34.549,34.5547,34.4863,34.4977,29100.0
2011-05-12 10:30:00,60.55,60.67,60.55,60.67,33400.0,34.4977,34.5661,34.4977,34.5661,33400.0
2011-05-12 10:40:00,60.67,60.69,60.61,60.68,28400.0,34.5661,34.5774,34.5319,34.5717,28400.0
2011-05-12 10:50:00,60.68,60.69,60.56,60.56,27900.0,34.5717,34.5774,34.5034,34.5034,27900.0
2011-05-12 11:00:00,60.57,60.63,60.53,60.57,111400.0,34.5091,34.5433,34.4863,34.5091,111400.0
2011-05-12 11:10:00,60.56,60.68,60.55,60.67,29800.0,34.5034,34.5717,34.4977,34.5661,29800.0
2011-05-12 11:20:00,60.67,60.84,60.66,60.82,37000.0,34.5661,34.6629,34.5604,34.6515,37000.0
2011-05-12 11:30:00,60.84,60.88,60.82,60.85,21000.0,34.6629,34.6857,34.6515,34.6686,21000.0
2011-05-12 11:40:00,60.86,60.94,60.86,60.91,31100.0,34.6743,34.7199,34.6743,34.7028,31100.0
2011-05-12 11:50:00,60.93,61.02,60.91,60.93,16900.0,34.7142,34.7655,34.7028,34.7142,16900.0
2011-05-12 12:00:00,60.93,60.97,60.91,60.92,16500.0,34.7142,34.737,34.7028,34.7085,16500.0
2011-05-12 12:10:00,60.91,60.91,60.84,60.86,20000.0,34.7028,34.7028,34.6629,34.6743,20000.0
2011-05-12 12:20:00,60.87,60.94,60.86,60.91,10700.0,34.68,34.7199,34.6743,34.7028,10700.0
2011-05-12 12:30:00,60.95,60.98,60.94,60.96,31700.0,34.7256,34.7427,34.7199,34.7313,31700.0
2011-05-12 12:40:00,60.95,60.96,60.86,60.93,20200.0,34.7256,34.7313,34.6743,34.7142,20200.0
2011-05-12 12:50:00,60.93,61.04,60.91,61.03,15600.0,34.7142,34.7769,34.7028,34.7712,15600.0
2011-05-12 13:00:00,61.04,61.2,61.04,61.14,25300.0,34.7769,34.868,34.7769,34.8338,25300.0
2011-05-12 13:10:00,61.13,61.22,61.12,61.19,18900.0,34.8281,34.8794,34.8224,34.8623,18900.0
2011-05-12 13:20:00,61.2,61.27,61.19,61.19,21600.0,34.868,34.9079,34.8623,34.8623,21600.0
2011-05-12 13:30:00,61.2,61.27,61.14,61.26,29300.0,34.868,34.9079,34.8338,34.9022,29300.0
2011-05-12 13:40:00,61.24,61.24,61.12,61.13,18600.0,34.8908,34.8908,34.8224,34.8281,18600.0
2011-05-12 13:50:00,61.13,61.21,61.1,61.18,20300.0,34.8281,34.8737,34.811,34.8566,20300.0
2011-05-12 14:00:00,61.2,61.27,61.18,61.22,23000.0,34.868,34.9079,34.8566,34.8794,23000.0
2011-05-12 14:10:00,61.22,61.23,61.15,61.17,19100.0,34.8794,34.8851,34.8395,34.8509,19100.0
2011-05-12 14:20:00,61.18,61.18,61.1,61.15,28500.0,34.8566,34.8566,34.811,34.8395,28500.0
2011-05-12 14:30:00,61.14,61.19,61.08,61.18,19800.0,34.8338,34.8623,34.7996,34.8566,19800.0
2011-05-12 14:40:00,61.16,61.21,61.13,61.18,39700.0,34.8452,34.8737,34.8281,34.8566,39700.0
2011-05-12 14:50:00,61.16,61.16,61.02,61.04,55500.0,34.8452,34.8452,34.7655,34.7769,55500.0
2011-05-12 15:00:00,61.03,61.1,61.01,61.1,46400.0,34.7712,34.811,34.7598,34.811,46400.0
2011-05-12 15:10:00,61.09,61.12,61.04,61.12,59000.0,34.8053,34.8224,34.7769,34.8224,59000.0
2011-05-12 15:20:00,61.1,61.15,61.02,61.06,34000.0,34.811,34.8395,34.7655,34.7882,34000.0
2011-05-12 15:30:00,61.06,61.08,61.01,61.07,24800.0,34.7882,34.7996,34.7598,34.7939,24800.0
2011-05-12 15:40:00,61.08,61.15,61.02,61.13,48700.0,34.7996,34.8395,34.7655,34.8281,48700.0
2011-05-12 15:50:00,61.13,61.16,61.11,61.15,43300.0,34.8281,34.8452,34.8167,34.8395,43300.0
2011-05-13 09:30:00,61.33,61.33,61.03,61.07,49700.0,34.9421,34.9421,34.7712,34.7939,49700.0
2011-05-13 09:40:00,61.09,61.09,60.96,60.96,20200.0,34.8053,34.8053,34.7313,34.7313,20200.0
2011-05-13 09:50:00,60.94,61.03,60.9,60.95,45200.0,34.7199,34.7712,34.6971,34.7256,45200.0
2011-05-13 10:00:00,60.94,60.99,60.77,60.79,53600.0,34.7199,34.7484,34.623,34.6344,53600.0
2011-05-13 10:10:00,60.79,60.99,60.77,60.92,40800.0,34.6344,34.7484,34.623,34.7085,40800.0
2011-05-13 10:20:00,60.91,60.93,60.8,60.81,24900.0,34.7028,34.7142,34.6401,34.6458,24900.0
2011-05-13 10:30:00,60.8,61.0,60.8,60.94,52500.0,34.6401,34.7541,34.6401,34.7199,52500.0
2011-05-13 10:40:00,60.95,61.02,60.85,60.92,41500.0,34.7256,34.7655,34.6686,34.7085,41500.0
2011-05-13 10:50:00,60.94,60.96,60.84,60.85,19500.0,34.7199,34.7313,34.6629,34.6686,19500.0
2011-05-13 11:00:00,60.85,60.85,60.67,60.72,36300.0,34.6686,34.6686,34.5661,34.5945,36300.0
2011-05-13 11:10:00,60.72,60.75,60.65,60.65,19200.0,34.5945,34.6116,34.5547,34.5547,19200.0
2011-05-13 11:20:00,60.66,60.66,60.56,60.58,63300.0,34.5604,34.5604,34.5034,34.5148,63300.0
2011-05-13 11:30:00,60.57,60.65,60.55,60.61,16000.0,34.5091,34.5547,34.4977,34.5319,16000.0
2011-05-13 11:40:00,60.6,60.64,60.49,60.53,65000.0,34.5262,34.549,34.4635,34.4863,65000.0
2011-05-13 11:50:00,60.53,60.58,60.5,60.53,23300.0,34.4863,34.5148,34.4692,34.4863,23300.0
2011-05-13 12:00:00,60.52,60.58,60.48,60.49,44600.0,34.4806,34.5148,34.4578,34.4635,44600.0
2011-05-13 12:10:00,60.49,60.52,60.38,60.51,48500.0,34.4635,34.4806,34.4008,34.4749,48500.0
2011-05-13 12:20:00,60.5,60.53,60.46,60.52,33800.0,34.4692,34.4863,34.4464,34.4806,33800.0
2011-05-13 12:30:00,60.54,60.62,60.53,60.57,15300.0,34.492,34.5376,34.4863,34.5091,15300.0
2011-05-13 12:40:00,60.56,60.63,60.55,60.61,19800.0,34.5034,34.5433,34.4977,34.5319,19800.0
2011-05-13 12:50:00,60.61,60.63,60.54,60.56,21100.0,34.5319,34.5433,34.492,34.5034,21100.0
2011-05-13 13:00:00,60.57,60.58,60.52,60.57,25300.0,34.5091,34.5148,34.4806,34.5091,25300.0
2011-05-13 13:10:00,60.57,60.59,60.54,60.55,8100.0,34.5091,34.5205,34.492,34.4977,8100.0
2011-05-13 13:20:00,60.56,60.61,60.5,60.51,18800.0,34.5034,34.5319,34.4692,34.4749,18800.0
2011-05-13 13:30:00,60.54,60.55,60.45,60.46,15700.0,34.492,34.4977,34.4407,34.4464,15700.0
2011-05-13 13:40:00,60.45,60.52,60.42,60.51,12200.0,34.4407,34.4806,34.4236,34.4749,12200.0
2011-05-13 13:50:00,60.5,60.51,60.46,60.51,11600.0,34.4692,34.4749,34.4464,34.4749,11600.0
2011-05-13 14:00:00,60.51,60.58,60.47,60.58,13800.0,34.4749,34.5148,34.4521,34.5148,13800.0
2011-05-13 14:10:00,60.58,60.63,60.56,60.61,21000.0,34.5148,34.5433,34.5034,34.5319,21000.0
2011-05-13 14:20:00,60.61,60.73,60.61,60.73,28800.0,34.5319,34.6002,34.5319,34.6002,28800.0
2011-05-13 14:30:00,60.74,60.78,60.7,60.75,54500.0,34.6059,34.6287,34.5831,34.6116,54500.0
2011-05-13 14:40:00,60.76,60.77,60.69,60.72,15200.0,34.6173,34.623,34.5774,34.5945,15200.0
2011-05-13 14:50:00,60.71,60.74,60.64,60.67,14000.0,34.5888,34.6059,34.549,34.5661,14000.0
2011-05-13 15:00:00,60.68,60.75,60.65,60.73,105400.0,34.5717,34.6116,34.5547,34.6002,105400.0
2011-05-13 15:10:00,60.74,60.77,60.68,60.68,23700.0,34.6059,34.623,34.5717,34.5717,23700.0
2011-05-13 15:20:00,60.68,60.7,60.6,60.61,32800.0,34.5717,34.5831,34.5262,34.5319,32800.0
2011-05-13 15:30:00,60.63,60.7,60.62,60.65,31000.0,34.5433,34.5831,34.5376,34.5547,31000.0
2011-05-13 15:40:00,60.65,60.65,60.48,60.52,102000.0,34.5547,34.5547,34.4578,34.4806,102000.0
2011-05-13 15:50:00,60.51,60.54,60.48,60.5,150500.0,34.4749,34.492,34.4578,34.4692,150500.0
2011-05-16 09:30:00,60.37,60.49,60.23,60.47,115900.0,34.3951,34.4635,34.3154,34.4521,115900.0
2011-05-16 09:40:00,60.45,60.52,60.44,60.48,65800.0,34.4407,34.4806,34.435,34.4578,65800.0
2011-05-16 09:50:00,60.49,60.66,60.44,60.66,26700.0,34.4635,34.5604,34.435,34.5604,26700.0
2011-05-16 10:00:00,60.64,61.01,60.64,60.95,64300.0,34.549,34.7598,34.549,34.7256,64300.0
2011-05-16 10:10:00,60.96,61.01,60.84,60.92,47500.0,34.7313,34.7598,34.6629,34.7085,47500.0
2011-05-16 10:20:00,60.93,60.97,60.84,60.88,64700.0,34.7142,34.737,34.6629,34.6857,64700.0
2011-05-16 10:30:00,60.87,60.92,60.8,60.83,20700.0,34.68,34.7085,34.6401,34.6572,20700.0
2011-05-16 10:40:00,60.83,60.96,60.83,60.91,26900.0,34.6572,34.7313,34.6572,34.7028,26900.0
2011-05-16 10:50:00,60.91,60.95,60.83,60.85,328200.0,34.7028,34.7256,34.6572,34.6686,328200.0
2011-05-16 11:00:00,60.86,61.0,60.85,60.93,49100.0,34.6743,34.7541,34.6686,34.7142,49100.0
2011-05-16 11:10:00,60.93,61.0,60.91,60.92,24600.0,34.7142,34.7541,34.7028,34.7085,24600.0
2011-05-16 11:20:00,60.91,60.94,60.85,60.87,28600.0,34.7028,34.7199,34.6686,34.68,28600.0
2011-05-16 11:30:00,60.87,60.89,60.84,60.88,48200.0,34.68,34.6914,34.6629,34.6857,48200.0
2011-05-16 11:40:00,60.88,60.88,60.77,60.77,32400.0,34.6857,34.6857,34.623,34.623,32400.0
2011-05-16 11:50:00,60.78,60.87,60.78,60.87,28800.0,34.6287,34.68,34.6287,34.68,28800.0
2011-05-16 12:00:00,60.88,60.9,60.79,60.8,32700.0,34.6857,34.6971,34.6344,34.6401,32700.0
2011-05-16 12:10:00,60.79,60.83,60.75,60.82,42000.0,34.6344,34.6572,34.6116,34.6515,42000.0
2011-05-16 12:20:00,60.82,60.86,60.82,60.83,22600.0,34.6515,34.6743,34.6515,34.6572,22600.0
2011-05-16 12:30:00,60.84,60.89,60.83,60.88,26300.0,34.6629,34.6914,34.6572,34.6857,26300.0
2011-05-16 12:40:00,60.87,60.9,60.8,60.82,26000.0,34.68,34.6971,34.6401,34.6515,26000.0
2011-05-16 12:50:00,60.81,60.81,60.71,60.72,30500.0,34.6458,34.6458,34.5888,34.5945,30500.0
2011-05-16 13:00:00,60.7,60.74,60.67,60.72,36200.0,34.5831,34.6059,34.5661,34.5945,36200.0
2011-05-16 13:10:00,60.72,60.77,60.68,60.76,22700.0,34.5945,34.623,34.5717,34.6173,22700.0
2011-05-16 13:20:00,60.76,60.83,60.76,60.82,21500.0,34.6173,34.6572,34.6173,34.6515,21500.0
2011-05-16 13:30:00,60.81,60.9,60.81,60.9,13900.0,34.6458,34.6971,34.6458,34.6971,13900.0
2011-05-16 13:40:00,60.9,60.94,60.89,60.92,38100.0,34.6971,34.7199,34.6914,34.7085,38100.0
2011-05-16 13:50:00,60.92,60.93,60.84,60.85,31400.0,34.7085,34.7142,34.6629,34.6686,31400.0
2011-05-16 14:00:00,60.84,60.96,60.83,60.95,35200.0,34.6629,34.7313,34.6572,34.7256,35200.0
2011-05-16 14:10:00,60.95,61.0,60.9,60.93,30000.0,34.7256,34.7541,34.6971,34.7142,30000.0
2011-05-16 14:20:00,60.93,60.95,60.78,60.79,41900.0,34.7142,34.7256,34.6287,34.6344,41900.0
2011-05-16 14:30:00,60.78,60.86,60.73,60.78,51300.0,34.6287,34.6743,34.6002,34.6287,51300.0
2011-05-16 14:40:00,60.78,60.8,60.71,60.8,45200.0,34.6287,34.6401,34.5888,34.6401,45200.0
2011-05-16 14:50:00,60.81,60.85,60.75,60.78,47500.0,34.6458,34.6686,34.6116,34.6287,47500.0
2011-05-16 15:00:00,60.78,60.88,60.78,60.85,100300.0,34.6287,34.6857,34.6287,34.6686,100300.0
2011-05-16 15:10:00,60.85,60.85,60.76,60.78,72900.0,34.6686,34.6686,34.6173,34.6287,72900.0
2011-05-16 15:20:00,60.78,60.81,60.74,60.74,92800.0,34.6287,34.6458,34.6059,34.6059,92800.0
2011-05-16 15:30:00,60.75,60.79,60.7,60.72,88000.0,34.6116,34.6344,34.5831,34.5945,88000.0
2011-05-16 15:40:00,60.71,60.72,60.58,60.63,124800.0,34.5888,34.5945,34.5148,34.5433,124800.0
2011-05-16 15:50:00,60.62,60.66,60.6,60.64,54300.0,34.5376,34.5604,34.5262,34.549,54300.0
2011-05-17 09:30:00,60.44,60.52,60.35,60.36,81600.0,34.435,34.4806,34.3837,34.3894,81600.0
2011-05-17 09:40:00,60.38,60.64,60.34,60.62,38600.0,34.4008,34.549,34.378,34.5376,38600.0
2011-05-17 09:50:00,60.61,60.62,60.54,60.59,19700.0,34.5319,34.5376,34.492,34.5205,19700.0
2011-05-17 10:00:00,60.59,60.6,60.49,60.52,63000.0,34.5205,34.5262,34.4635,34.4806,63000.0
2011-05-17 10:10:00,60.52,60.69,60.5,60.67,59400.0,34.4806,34.5774,34.4692,34.5661,59400.0
2011-05-17 10:20:00,60.67,60.75,60.61,60.73,64100.0,34.5661,34.6116,34.5319,34.6002,64100.0
2011-05-17 10:30:00,60.73,60.74,60.54,60.58,31500.0,34.6002,34.6059,34.492,34.5148,31500.0
2011-05-17 10:40:00,60.57,60.59,60.39,60.4,57300.0,34.5091,34.5205,34.4065,34.4122,57300.0
2011-05-17 10:50:00,60.39,60.53,60.39,60.45,62000.0,34.4065,34.4863,34.4065,34.4407,62000.0
2011-05-17 11:00:00,60.44,60.44,60.26,60.33,49000.0,34.435,34.435,34.3325,34.3723,49000.0
2011-05-17 11:10:00,60.34,60.36,60.27,60.34,51200.0,34.378,34.3894,34.3382,34.378,51200.0
2011-05-17 11:20:00,60.35,60.39,60.26,60.29,46600.0,34.3837,34.4065,34.3325,34.3495,46600.0
2011-05-17 11:30:00,60.32,60.34,60.24,60.25,51000.0,34.3666,34.378,34.3211,34.3268,51000.0
2011-05-17 11:40:00,60.25,60.42,60.25,60.42,34100.0,34.3268,34.4236,34.3268,34.4236,34100.0
2011-05-17 11:50:00,60.42,60.42,60.37,60.38,22500.0,34.4236,34.4236,34.3951,34.4008,22500.0
2011-05-17 12:00:00,60.39,60.42,60.32,60.32,43400.0,34.4065,34.4236,34.3666,34.3666,43400.0
2011-05-17 12:10:00,60.31,60.4,60.3,60.38,30300.0,34.3609,34.4122,34.3552,34.4008,30300.0
2011-05-17 12:20:00,60.37,60.4,60.29,60.31,21800.0,34.3951,34.4122,34.3495,34.3609,21800.0
2011-05-17 12:30:00,60.29,60.41,60.27,60.39,43100.0,34.3495,34.4179,34.3382,34.4065,43100.0
2011-05-17 12:40:00,60.4,60.46,60.27,60.27,35300.0,34.4122,34.4464,34.3382,34.3382,35300.0
2011-05-17 12:50:00,60.27,60.31,60.22,60.3,68800.0,34.3382,34.3609,34.3097,34.3552,68800.0
2011-05-17 13:00:00,60.3,60.31,60.24,60.26,47400.0,34.3552,34.3609,34.3211,34.3325,47400.0
2011-05-17 13:10:00,60.26,60.3,60.22,60.26,81000.0,34.3325,34.3552,34.3097,34.3325,81000.0
2011-05-17 13:20:00,60.27,60.31,60.24,60.29,53100.0,34.3382,34.3609,34.3211,34.3495,53100.0
2011-05-17 13:30:00,60.28,60.36,60.28,60.32,60000.0,34.3439,34.3894,34.3439,34.3666,60000.0
2011-05-17 13:40:00,60.32,60.43,60.31,60.42,40000.0,34.3666,34.4293,34.3609,34.4236,40000.0
2011-05-17 13:50:00,60.42,60.47,60.36,60.41,44300.0,34.4236,34.4521,34.3894,34.4179,44300.0
2011-05-17 14:00:00,60.42,60.53,60.42,60.45,41000.0,34.4236,34.4863,34.4236,34.4407,41000.0
2011-05-17 14:10:00,60.47,60.48,60.4,60.42,33700.0,34.4521,34.4578,34.4122,34.4236,33700.0
2011-05-17 14:20:00,60.43,60.43,60.37,60.41,45600.0,34.4293,34.4293,34.3951,34.4179,45600.0
2011-05-17 14:30:00,60.4,60.46,60.38,60.46,30400.0,34.4122,34.4464,34.4008,34.4464,30400.0
2011-05-17 14:40:00,60.46,60.5,60.4,60.47,38200.0,34.4464,34.4692,34.4122,34.4521,38200.0
2011-05-17 14:50:00,60.47,60.64,60.47,60.64,172300.0,34.4521,34.549,34.4521,34.549,172300.0
2011-05-17 15:00:00,60.63,60.65,60.52,60.57,70900.0,34.5433,34.5547,34.4806,34.5091,70900.0
2011-05-17 15:10:00,60.57,60.6,60.46,60.49,98500.0,34.5091,34.5262,34.4464,34.4635,98500.0
2011-05-17 15:20:00,60.49,60.56,60.46,60.48,69100.0,34.4635,34.5034,34.4464,34.4578,69100.0
2011-05-17 15:30:00,60.49,60.6,60.48,60.58,53400.0,34.4635,34.5262,34.4578,34.5148,53400.0
2011-05-17 15:40:00,60.59,60.61,60.54,60.57,77200.0,34.5205,34.5319,34.492,34.5091,77200.0
2011-05-17 15:50:00,60.56,60.61,60.49,60.6,110100.0,34.5034,34.5319,34.4635,34.5262,110100.0
2011-05-18 09:30:00,60.59,60.73,60.43,60.45,45100.0,34.5205,34.6002,34.4293,34.4407,45100.0
2011-05-18 09:40:00,60.42,60.54,60.34,60.54,27800.0,34.4236,34.492,34.378,34.492,27800.0
2011-05-18 09:50:00,60.52,60.6,60.45,60.45,60900.0,34.4806,34.5262,34.4407,34.4407,60900.0
2011-05-18 10:00:00,60.45,60.63,60.41,60.63,43800.0,34.4407,34.5433,34.4179,34.5433,43800.0
2011-05-18 10:10:00,60.62,60.63,60.5,60.55,43900.0,34.5376,34.5433,34.4692,34.4977,43900.0
2011-05-18 10:20:00,60.54,60.55,60.41,60.42,56500.0,34.492,34.4977,34.4179,34.4236,56500.0
2011-05-18 10:30:00,60.43,60.53,60.42,60.5,35100.0,34.4293,34.4863,34.4236,34.4692,35100.0
2011-05-18 10:40:00,60.5,60.67,60.5,60.67,23600.0,34.4692,34.5661,34.4692,34.5661,23600.0
2011-05-18 10:50:00,60.66,60.69,60.65,60.68,15900.0,34.5604,34.5774,34.5547,34.5717,15900.0
2011-05-18 11:00:00,60.68,60.83,60.68,60.83,13600.0,34.5717,34.6572,34.5717,34.6572,13600.0
2011-05-18 11:10:00,60.84,60.99,60.81,60.99,16600.0,34.6629,34.7484,34.6458,34.7484,16600.0
2011-05-18 11:20:00,60.98,60.98,60.9,60.9,20900.0,34.7427,34.7427,34.6971,34.6971,20900.0
2011-05-18 11:30:00,60.9,61.05,60.9,61.05,23200.0,34.6971,34.7826,34.6971,34.7826,23200.0
2011-05-18 11:40:00,61.04,61.07,60.95,60.95,50400.0,34.7769,34.7939,34.7256,34.7256,50400.0
2011-05-18 11:50:00,60.96,61.0,60.92,60.99,30700.0,34.7313,34.7541,34.7085,34.7484,30700.0
2011-05-18 12:00:00,61.0,61.02,60.95,60.97,97200.0,34.7541,34.7655,34.7256,34.737,97200.0
2011-05-18 12:10:00,60.98,60.98,60.92,60.97,13000.0,34.7427,34.7427,34.7085,34.737,13000.0
2011-05-18 12:20:00,60.96,61.0,60.96,61.0,7300.0,34.7313,34.7541,34.7313,34.7541,7300.0
2011-05-18 12:30:00,60.99,61.05,60.99,61.02,12100.0,34.7484,34.7826,34.7484,34.7655,12100.0
2011-05-18 12:40:00,61.01,61.06,61.01,61.05,21000.0,34.7598,34.7882,34.7598,34.7826,21000.0
2011-05-18 12:50:00,61.04,61.05,61.02,61.03,7400.0,34.7769,34.7826,34.7655,34.7712,7400.0
2011-05-18 13:00:00,61.03,61.11,61.02,61.11,16900.0,34.7712,34.8167,34.7655,34.8167,16900.0
2011-05-18 13:10:00,61.11,61.13,61.07,61.08,23700.0,34.8167,34.8281,34.7939,34.7996,23700.0
2011-05-18 13:20:00,61.08,61.1,61.06,61.06,11600.0,34.7996,34.811,34.7882,34.7882,11600.0
2011-05-18 13:30:00,61.06,61.1,61.05,61.07,11700.0,34.7882,34.811,34.7826,34.7939,11700.0
2011-05-18 13:40:00,61.08,61.15,61.05,61.15,19600.0,34.7996,34.8395,34.7826,34.8395,19600.0
2011-05-18 13:50:00,61.15,61.23,61.15,61.22,23800.0,34.8395,34.8851,34.8395,34.8794,23800.0
2011-05-18 14:00:00,61.21,61.25,61.11,61.22,36700.0,34.8737,34.8965,34.8167,34.8794,36700.0
2011-05-18 14:10:00,61.23,61.24,61.06,61.1,28500.0,34.8851,34.8908,34.7882,34.811,28500.0
2011-05-18 14:20:00,61.1,61.13,61.0,61.04,29600.0,34.811,34.8281,34.7541,34.7769,29600.0
2011-05-18 14:30:00,61.04,61.12,61.02,61.02,45900.0,34.7769,34.8224,34.7655,34.7655,45900.0
2011-05-18 14:40:00,61.01,61.06,61.0,61.02,44500.0,34.7598,34.7882,34.7541,34.7655,44500.0
2011-05-18 14:50:00,61.03,61.09,61.0,61.05,26700.0,34.7712,34.8053,34.7541,34.7826,26700.0
2011-05-18 15:00:00,61.03,61.13,61.01,61.1,21300.0,34.7712,34.8281,34.7598,34.811,21300.0
2011-05-18 15:10:00,61.1,61.17,61.08,61.15,49900.0,34.811,34.8509,34.7996,34.8395,49900.0
2011-05-18 15:20:00,61.16,61.19,61.15,61.18,52800.0,34.8452,34.8623,34.8395,34.8566,52800.0
2011-05-18 15:30:00,61.19,61.2,61.13,61.16,60400.0,34.8623,34.868,34.8281,34.8452,60400.0
2011-05-18 15:40:00,61.16,61.23,61.15,61.2,37800.0,34.8452,34.8851,34.8395,34.868,37800.0
2011-05-18 15:50:00,61.21,61.23,61.16,61.2,74400.0,34.8737,34.8851,34.8452,34.868,74400.0
2011-05-19 09:30:00,61.45,61.5,61.3,61.35,50200.0,35.0104,35.0389,34.925,34.9535,50200.0
2011-05-19 09:40:00,61.32,61.57,61.29,61.54,29900.0,34.9364,35.0788,34.9193,35.0617,29900.0
2011-05-19 09:50:00,61.55,61.71,61.52,61.7,22700.0,35.0674,35.1586,35.0503,35.1529,22700.0
2011-05-19 10:00:00,61.68,61.69,61.45,61.46,48100.0,35.1415,35.1472,35.0104,35.0161,48100.0
2011-05-19 10:10:00,61.47,61.49,61.38,61.46,38800.0,35.0218,35.0332,34.9706,35.0161,38800.0
2011-05-19 10:20:00,61.46,61.49,61.42,61.48,48800.0,35.0161,35.0332,34.9934,35.0275,48800.0
2011-05-19 10:30:00,61.47,61.54,61.43,61.5,40200.0,35.0218,35.0617,34.9991,35.0389,40200.0
2011-05-19 10:40:00,61.5,61.51,61.35,61.36,25600.0,35.0389,35.0446,34.9535,34.9592,25600.0
2011-05-19 10:50:00,61.35,61.36,61.16,61.18,19000.0,34.9535,34.9592,34.8452,34.8566,19000.0
2011-05-19 11:00:00,61.18,61.25,61.16,61.16,20900.0,34.8566,34.8965,34.8452,34.8452,20900.0
2011-05-19 11:10:00,61.16,61.2,61.12,61.2,24900.0,34.8452,34.868,34.8224,34.868,24900.0
2011-05-19 11:20:00,61.2,61.22,61.17,61.19,25000.0,34.868,34.8794,34.8509,34.8623,25000.0
2011-05-19 11:30:00,61.19,61.23,61.13,61.14,33400.0,34.8623,34.8851,34.8281,34.8338,33400.0
2011-05-19 11:40:00,61.14,61.14,61.03,61.04,18800.0,34.8338,34.8338,34.7712,34.7769,18800.0
2011-05-19 11:50:00,61.04,61.05,60.97,61.0,26400.0,34.7769,34.7826,34.737,34.7541,26400.0
2011-05-19 12:00:00,60.98,61.16,60.98,61.14,82700.0,34.7427,34.8452,34.7427,34.8338,82700.0
2011-05-19 12:10:00,61.14,61.32,61.14,61.32,40900.0,34.8338,34.9364,34.8338,34.9364,40900.0
2011-05-19 12:20:00,61.31,61.39,61.28,61.35,12900.0,34.9307,34.9763,34.9136,34.9535,12900.0
2011-05-19 12:30:00,61.36,61.41,61.34,61.39,26700.0,34.9592,34.9877,34.9478,34.9763,26700.0
2011-05-19 12:40:00,61.39,61.4,61.3,61.33,22400.0,34.9763,34.982,34.925,34.9421,22400.0
2011-05-19 12:50:00,61.31,61.35,61.29,61.35,14700.0,34.9307,34.9535,34.9193,34.9535,14700.0
2011-05-19 13:00:00,61.36,61.38,61.32,61.38,12200.0,34.9592,34.9706,34.9364,34.9706,12200.0
2011-05-19 13:10:00,61.37,61.45,61.36,61.42,18400.0,34.9649,35.0104,34.9592,34.9934,18400.0
2011-05-19 13:20:00,61.44,61.47,61.42,61.44,11000.0,35.0047,35.0218,34.9934,35.0047,11000.0
2011-05-19 13:30:00,61.44,61.47,61.41,61.43,29000.0,35.0047,35.0218,34.9877,34.9991,29000.0
2011-05-19 13:40:00,61.41,61.45,61.39,61.45,22600.0,34.9877,35.0104,34.9763,35.0104,22600.0
2011-05-19 13:50:00,61.46,61.48,61.43,61.47,27300.0,35.0161,35.0275,34.9991,35.0218,27300.0
2011-05-19 14:00:00,61.47,61.52,61.47,61.48,54700.0,35.0218,35.0503,35.0218,35.0275,54700.0
2011-05-19 14:10:00,61.48,61.48,61.36,61.36,20200.0,35.0275,35.0275,34.9592,34.9592,20200.0
2011-05-19 14:20:00,61.39,61.4,61.31,61.33,23000.0,34.9763,34.982,34.9307,34.9421,23000.0
2011-05-19 14:30:00,61.33,61.38,61.29,61.37,12900.0,34.9421,34.9706,34.9193,34.9649,12900.0
2011-05-19 14:40:00,61.38,61.38,61.25,61.29,83800.0,34.9706,34.9706,34.8965,34.9193,83800.0
2011-05-19 14:50:00,61.29,61.36,61.29,61.36,50800.0,34.9193,34.9592,34.9193,34.9592,50800.0
2011-05-19 15:00:00,61.35,61.39,61.34,61.37,38000.0,34.9535,34.9763,34.9478,34.9649,38000.0
2011-05-19 15:10:00,61.38,61.4,61.36,61.39,20600.0,34.9706,34.982,34.9592,34.9763,20600.0
2011-05-19 15:20:00,61.4,61.41,61.38,61.39,18200.0,34.982,34.9877,34.9706,34.9763,18200.0
2011-05-19 15:30:00,61.39,61.41,61.38,61.41,44000.0,34.9763,34.9877,34.9706,34.9877,44000.0
2011-05-19 15:40:00,61.41,61.43,61.38,61.42,56100.0,34.9877,34.9991,34.9706,34.9934,56100.0
2011-05-19 15:50:00,61.43,61.47,61.41,61.43,77800.0,34.9991,35.0218,34.9877,34.9991,77800.0
2011-05-20 09:30:00,61.19,61.33,61.12,61.32,37100.0,34.8623,34.9421,34.8224,34.9364,37100.0
2011-05-20 09:40:00,61.31,61.41,61.19,61.19,19900.0,34.9307,34.9877,34.8623,34.8623,19900.0
2011-05-20 09:50:00,61.19,61.2,60.96,60.98,30500.0,34.8623,34.868,34.7313,34.7427,30500.0
2011-05-20 10:00:00,60.99,61.05,60.92,60.96,38100.0,34.7484,34.7826,34.7085,34.7313,38100.0
2011-05-20 10:10:00,60.92,60.98,60.84,60.89,60100.0,34.7085,34.7427,34.6629,34.6914,60100.0
2011-05-20 10:20:00,60.87,61.0,60.84,60.99,25500.0,34.68,34.7541,34.6629,34.7484,25500.0
2011-05-20 10:30:00,60.99,61.04,60.94,60.97,23800.0,34.7484,34.7769,34.7199,34.737,23800.0
2011-05-20 10:40:00,60.99,61.0,60.79,60.86,40100.0,34.7484,34.7541,34.6344,34.6743,40100.0
2011-05-20 10:50:00,60.84,60.87,60.79,60.82,25300.0,34.6629,34.68,34.6344,34.6515,25300.0
2011-05-20 11:00:00,60.83,60.92,60.81,60.88,30200.0,34.6572,34.7085,34.6458,34.6857,30200.0
2011-05-20 11:10:00,60.88,60.96,60.88,60.91,31700.0,34.6857,34.7313,34.6857,34.7028,31700.0
2011-05-20 11:20:00,60.91,60.91,60.78,60.84,29100.0,34.7028,34.7028,34.6287,34.6629,29100.0
2011-05-20 11:30:00,60.86,60.97,60.86,60.93,31100.0,34.6743,34.737,34.6743,34.7142,31100.0
2011-05-20 11:40:00,60.93,60.93,60.79,60.79,15100.0,34.7142,34.7142,34.6344,34.6344,15100.0
2011-05-20 11:50:00,60.79,60.8,60.7,60.71,16300.0,34.6344,34.6401,34.5831,34.5888,16300.0
2011-05-20 12:00:00,60.71,60.74,60.65,60.65,25100.0,34.5888,34.6059,34.5547,34.5547,25100.0
2011-05-20 12:10:00,60.65,60.77,60.64,60.75,16500.0,34.5547,34.623,34.549,34.6116,16500.0
2011-05-20 12:20:00,60.75,60.9,60.74,60.9,22400.0,34.6116,34.6971,34.6059,34.6971,22400.0
2011-05-20 12:30:00,60.9,60.97,60.9,60.94,26600.0,34.6971,34.737,34.6971,34.7199,26600.0
2011-05-20 12:40:00,60.94,60.95,60.86,60.87,28800.0,34.7199,34.7256,34.6743,34.68,28800.0
2011-05-20 12:50:00,60.86,60.88,60.84,60.85,14900.0,34.6743,34.6857,34.6629,34.6686,14900.0
2011-05-20 13:00:00,60.84,60.86,60.82,60.83,16100.0,34.6629,34.6743,34.6515,34.6572,16100.0
2011-05-20 13:10:00,60.82,60.83,60.78,60.81,14900.0,34.6515,34.6572,34.6287,34.6458,14900.0
2011-05-20 13:20:00,60.81,60.9,60.8,60.84,31700.0,34.6458,34.6971,34.6401,34.6629,31700.0
2011-05-20 13:30:00,60.85,60.99,60.85,60.99,31800.0,34.6686,34.7484,34.6686,34.7484,31800.0
2011-05-20 13:40:00,61.0,61.01,60.89,60.9,22600.0,34.7541,34.7598,34.6914,34.6971,22600.0
2011-05-20 13:50:00,60.9,60.91,60.85,60.89,37200.0,34.6971,34.7028,34.6686,34.6914,37200.0
2011-05-20 14:00:00,60.9,60.92,60.82,60.82,39800.0,34.6971,34.7085,34.6515,34.6515,39800.0
2011-05-20 14:10:00,60.83,60.84,60.79,60.81,16400.0,34.6572,34.6629,34.6344,34.6458,16400.0
2011-05-20 14:20:00,60.8,60.85,60.78,60.81,20700.0,34.6401,34.6686,34.6287,34.6458,20700.0
2011-05-20 14:30:00,60.81,60.83,60.8,60.83,36700.0,34.6458,34.6572,34.6401,34.6572,36700.0
2011-05-20 14:40:00,60.82,60.9,60.82,60.9,44300.0,34.6515,34.6971,34.6515,34.6971,44300.0
2011-05-20 14:50:00,60.9,60.9,60.75,60.76,36500.0,34.6971,34.6971,34.6116,34.6173,36500.0
2011-05-20 15:00:00,60.76,60.79,60.75,60.77,51200.0,34.6173,34.6344,34.6116,34.623,51200.0
2011-05-20 15:10:00,60.77,60.81,60.74,60.78,43700.0,34.623,34.6458,34.6059,34.6287,43700.0
2011-05-20 15:20:00,60.78,60.81,60.74,60.78,31800.0,34.6287,34.6458,34.6059,34.6287,31800.0
2011-05-20 15:30:00,60.78,60.85,60.75,60.81,39600.0,34.6287,34.6686,34.6116,34.6458,39600.0
2011-05-20 15:40:00,60.81,60.82,60.76,60.78,88500.0,34.6458,34.6515,34.6173,34.6287,88500.0
2011-05-20 15:50:00,60.78,60.78,60.67,60.67,121100.0,34.6287,34.6287,34.5661,34.5661,121100.0
2011-05-23 09:30:00,60.08,60.14,59.92,60.11,126300.0,34.2299,34.2641,34.1387,34.247,126300.0
2011-05-23 09:40:00,60.1,60.25,60.1,60.21,38300.0,34.2413,34.3268,34.2413,34.304,38300.0
2011-05-23 09:50:00,60.21,60.27,60.15,60.23,26900.0,34.304,34.3382,34.2698,34.3154,26900.0
2011-05-23 10:00:00,60.22,60.33,60.2,60.24,36100.0,34.3097,34.3723,34.2983,34.3211,36100.0
2011-05-23 10:10:00,60.24,60.24,60.05,60.06,72200.0,34.3211,34.3211,34.2128,34.2185,72200.0
2011-05-23 10:20:00,60.05,60.24,60.03,60.23,37700.0,34.2128,34.3211,34.2014,34.3154,37700.0
2011-05-23 10:30:00,60.23,60.31,60.23,60.26,36400.0,34.3154,34.3609,34.3154,34.3325,36400.0
2011-05-23 10:40:00,60.26,60.28,60.18,60.18,54100.0,34.3325,34.3439,34.2869,34.2869,54100.0
2011-05-23 10:50:00,60.17,60.24,60.13,60.14,38400.0,34.2812,34.3211,34.2584,34.2641,38400.0
2011-05-23 11:00:00,60.14,60.21,60.13,60.18,113600.0,34.2641,34.304,34.2584,34.2869,113600.0
2011-05-23 11:10:00,60.18,60.22,60.13,60.18,52900.0,34.2869,34.3097,34.2584,34.2869,52900.0
2011-05-23 11:20:00,60.18,60.19,60.14,60.15,56300.0,34.2869,34.2926,34.2641,34.2698,56300.0
2011-05-23 11:30:00,60.15,60.15,59.98,60.03,81100.0,34.2698,34.2698,34.1729,34.2014,81100.0
2011-05-23 11:40:00,60.03,60.05,59.97,60.01,80100.0,34.2014,34.2128,34.1672,34.19,80100.0
2011-05-23 11:50:00,60.03,60.09,60.02,60.07,19500.0,34.2014,34.2356,34.1957,34.2242,19500.0
2011-05-23 12:00:00,60.06,60.11,60.04,60.1,18200.0,34.2185,34.247,34.2071,34.2413,18200.0
2011-05-23 12:10:00,60.1,60.12,60.03,60.09,30100.0,34.2413,34.2527,34.2014,34.2356,30100.0
2011-05-23 12:20:00,60.11,60.17,60.1,60.17,26600.0,34.247,34.2812,34.2413,34.2812,26600.0
2011-05-23 12:30:00,60.18,60.2,60.14,60.16,17200.0,34.2869,34.2983,34.2641,34.2755,17200.0
2011-05-23 12:40:00,60.15,60.22,60.13,60.21,17600.0,34.2698,34.3097,34.2584,34.304,17600.0
2011-05-23 12:50:00,60.21,60.21,60.17,60.2,18400.0,34.304,34.304,34.2812,34.2983,18400.0
2011-05-23 13:00:00,60.2,60.2,60.14,60.16,15200.0,34.2983,34.2983,34.2641,34.2755,15200.0
2011-05-23 13:10:00,60.15,60.21,60.15,60.17,20000.0,34.2698,34.304,34.2698,34.2812,20000.0
2011-05-23 13:20:00,60.17,60.21,60.14,60.14,14000.0,34.2812,34.304,34.2641,34.2641,14000.0
2011-05-23 13:30:00,60.14,60.19,60.13,60.17,22900.0,34.2641,34.2926,34.2584,34.2812,22900.0
2011-05-23 13:40:00,60.17,60.22,60.16,60.22,9400.0,34.2812,34.3097,34.2755,34.3097,9400.0
2011-05-23 13:50:00,60.23,60.28,60.19,60.26,16800.0,34.3154,34.3439,34.2926,34.3325,16800.0
2011-05-23 14:00:00,60.26,60.29,60.23,60.29,22400.0,34.3325,34.3495,34.3154,34.3495,22400.0
2011-05-23 14:10:00,60.29,60.36,60.21,60.22,48500.0,34.3495,34.3894,34.304,34.3097,48500.0
2011-05-23 14:20:00,60.22,60.24,60.18,60.18,21300.0,34.3097,34.3211,34.2869,34.2869,21300.0
2011-05-23 14:30:00,60.18,60.33,60.18,60.28,33500.0,34.2869,34.3723,34.2869,34.3439,33500.0
2011-05-23 14:40:00,60.29,60.29,60.23,60.25,30200.0,34.3495,34.3495,34.3154,34.3268,30200.0
2011-05-23 14:50:00,60.25,60.29,60.24,60.27,55000.0,34.3268,34.3495,34.3211,34.3382,55000.0
2011-05-23 15:00:00,60.27,60.33,60.25,60.26,62800.0,34.3382,34.3723,34.3268,34.3325,62800.0
2011-05-23 15:10:00,60.26,60.27,60.21,60.25,50800.0,34.3325,34.3382,34.304,34.3268,50800.0
2011-05-23 15:20:00,60.25,60.27,60.21,60.22,112400.0,34.3268,34.3382,34.304,34.3097,112400.0
2011-05-23 15:30:00,60.22,60.24,60.14,60.15,50900.0,34.3097,34.3211,34.2641,34.2698,50900.0
2011-05-23 15:40:00,60.15,60.18,60.06,60.08,91700.0,34.2698,34.2869,34.2185,34.2299,91700.0
2011-05-23 15:50:00,60.07,60.1,60.02,60.04,78000.0,34.2242,34.2413,34.1957,34.2071,78000.0
2011-05-24 09:30:00,60.2,60.36,60.11,60.27,52700.0,34.2983,34.3894,34.247,34.3382,52700.0
2011-05-24 09:40:00,60.26,60.3,60.17,60.18,21100.0,34.3325,34.3552,34.2812,34.2869,21100.0
2011-05-24 09:50:00,60.18,60.26,60.18,60.24,27700.0,34.2869,34.3325,34.2869,34.3211,27700.0
2011-05-24 10:00:00,60.26,60.3,60.23,60.24,43400.0,34.3325,34.3552,34.3154,34.3211,43400.0
2011-05-24 10:10:00,60.24,60.33,60.24,60.33,33800.0,34.3211,34.3723,34.3211,34.3723,33800.0
2011-05-24 10:20:00,60.32,60.39,60.24,60.24,24400.0,34.3666,34.4065,34.3211,34.3211,24400.0
2011-05-24 10:30:00,60.25,60.27,60.07,60.07,31200.0,34.3268,34.3382,34.2242,34.2242,31200.0
2011-05-24 10:40:00,60.07,60.13,60.04,60.12,18000.0,34.2242,34.2584,34.2071,34.2527,18000.0
2011-05-24 10:50:00,60.12,60.14,60.06,60.08,22500.0,34.2527,34.2641,34.2185,34.2299,22500.0
2011-05-24 11:00:00,60.08,60.19,60.08,60.18,37700.0,34.2299,34.2926,34.2299,34.2869,37700.0
2011-05-24 11:10:00,60.19,60.25,60.16,60.21,18000.0,34.2926,34.3268,34.2755,34.304,18000.0
2011-05-24 11:20:00,60.21,60.22,60.14,60.16,29100.0,34.304,34.3097,34.2641,34.2755,29100.0
2011-05-24 11:30:00,60.16,60.33,60.16,60.28,24300.0,34.2755,34.3723,34.2755,34.3439,24300.0
2011-05-24 11:40:00,60.27,60.27,60.14,60.18,35600.0,34.3382,34.3382,34.2641,34.2869,35600.0
2011-05-24 11:50:00,60.18,60.2,60.16,60.18,19900.0,34.2869,34.2983,34.2755,34.2869,19900.0
2011-05-24 12:00:00,60.18,60.2,60.1,60.19,41000.0,34.2869,34.2983,34.2413,34.2926,41000.0
2011-05-24 12:10:00,60.19,60.26,60.19,60.23,22700.0,34.2926,34.3325,34.2926,34.3154,22700.0
2011-05-24 12:20:00,60.23,60.29,60.16,60.27,32600.0,34.3154,34.3495,34.2755,34.3382,32600.0
2011-05-24 12:30:00,60.28,60.3,60.24,60.3,22500.0,34.3439,34.3552,34.3211,34.3552,22500.0
2011-05-24 12:40:00,60.3,60.34,60.27,60.29,21700.0,34.3552,34.378,34.3382,34.3495,21700.0
2011-05-24 12:50:00,60.29,60.31,60.24,60.24,13400.0,34.3495,34.3609,34.3211,34.3211,13400.0
2011-05-24 13:00:00,60.24,60.29,60.21,60.23,16100.0,34.3211,34.3495,34.304,34.3154,16100.0
2011-05-24 13:10:00,60.22,60.22,60.08,60.08,20900.0,34.3097,34.3097,34.2299,34.2299,20900.0
2011-05-24 13:20:00,60.07,60.1,60.05,60.09,30700.0,34.2242,34.2413,34.2128,34.2356,30700.0
2011-05-24 13:30:00,60.1,60.13,60.05,60.13,18000.0,34.2413,34.2584,34.2128,34.2584,18000.0
2011-05-24 13:40:00,60.12,60.2,60.11,60.19,17800.0,34.2527,34.2983,34.247,34.2926,17800.0
2011-05-24 13:50:00,60.19,60.3,60.19,60.3,16500.0,34.2926,34.3552,34.2926,34.3552,16500.0
2011-05-24 14:00:00,60.3,60.33,60.26,60.32,25100.0,34.3552,34.3723,34.3325,34.3666,25100.0
2011-05-24 14:10:00,60.3,60.37,60.29,60.37,30300.0,34.3552,34.3951,34.3495,34.3951,30300.0
2011-05-24 14:20:00,60.38,60.47,60.37,60.44,54200.0,34.4008,34.4521,34.3951,34.435,54200.0
2011-05-24 14:30:00,60.44,60.46,60.39,60.39,16500.0,34.435,34.4464,34.4065,34.4065,16500.0
2011-05-24 14:40:00,60.38,60.41,60.36,60.37,34900.0,34.4008,34.4179,34.3894,34.3951,34900.0
2011-05-24 14:50:00,60.37,60.42,60.31,60.38,66600.0,34.3951,34.4236,34.3609,34.4008,66600.0
2011-05-24 15:00:00,60.38,60.49,60.38,60.48,47500.0,34.4008,34.4635,34.4008,34.4578,47500.0
2011-05-24 15:10:00,60.47,60.47,60.42,60.44,41400.0,34.4521,34.4521,34.4236,34.435,41400.0
2011-05-24 15:20:00,60.45,60.48,60.41,60.42,42000.0,34.4407,34.4578,34.4179,34.4236,42000.0
2011-05-24 15:30:00,60.42,60.44,60.4,60.41,46600.0,34.4236,34.435,34.4122,34.4179,46600.0
2011-05-24 15:40:00,60.4,60.42,60.32,60.33,54600.0,34.4122,34.4236,34.3666,34.3723,54600.0
2011-05-24 15:50:00,60.33,60.33,60.26,60.26,90300.0,34.3723,34.3723,34.3325,34.3325,90300.0
2011-05-25 09:30:00,60.14,60.27,60.0,60.11,65100.0,34.2641,34.3382,34.1843,34.247,65100.0
2011-05-25 09:40:00,60.13,60.17,59.98,60.03,46000.0,34.2584,34.2812,34.1729,34.2014,46000.0
2011-05-25 09:50:00,60.03,60.03,59.9,59.92,21500.0,34.2014,34.2014,34.1274,34.1387,21500.0
2011-05-25 10:00:00,59.9,59.96,59.85,59.92,29000.0,34.1274,34.1615,34.0989,34.1387,29000.0
2011-05-25 10:10:00,59.92,59.92,59.72,59.78,49800.0,34.1387,34.1387,34.0248,34.059,49800.0
2011-05-25 10:20:00,59.76,59.87,59.73,59.86,33500.0,34.0476,34.1103,34.0305,34.1046,33500.0
2011-05-25 10:30:00,59.86,60.1,59.84,60.08,33700.0,34.1046,34.2413,34.0932,34.2299,33700.0
2011-05-25 10:40:00,60.09,60.14,59.97,59.98,40200.0,34.2356,34.2641,34.1672,34.1729,40200.0
2011-05-25 10:50:00,59.97,60.01,59.92,59.94,24300.0,34.1672,34.19,34.1387,34.1501,24300.0
2011-05-25 11:00:00,59.94,60.05,59.93,60.03,18400.0,34.1501,34.2128,34.1444,34.2014,18400.0
2011-05-25 11:10:00,60.03,60.14,60.03,60.13,25600.0,34.2014,34.2641,34.2014,34.2584,25600.0
2011-05-25 11:20:00,60.13,60.22,60.13,60.2,30300.0,34.2584,34.3097,34.2584,34.2983,30300.0
2011-05-25 11:30:00,60.21,60.39,60.21,60.37,66900.0,34.304,34.4065,34.304,34.3951,66900.0
2011-05-25 11:40:00,60.37,60.5,60.36,60.46,78900.0,34.3951,34.4692,34.3894,34.4464,78900.0
2011-05-25 11:50:00,60.46,60.46,60.39,60.39,44200.0,34.4464,34.4464,34.4065,34.4065,44200.0
2011-05-25 12:00:00,60.4,60.41,60.32,60.35,35300.0,34.4122,34.4179,34.3666,34.3837,35300.0
2011-05-25 12:10:00,60.34,60.38,60.32,60.32,12900.0,34.378,34.4008,34.3666,34.3666,12900.0
2011-05-25 12:20:00,60.32,60.34,60.29,60.3,12600.0,34.3666,34.378,34.3495,34.3552,12600.0
2011-05-25 12:30:00,60.3,60.32,60.28,60.3,6000.0,34.3552,34.3666,34.3439,34.3552,6000.0
2011-05-25 12:40:00,60.3,60.32,60.26,60.27,13800.0,34.3552,34.3666,34.3325,34.3382,13800.0
2011-05-25 12:50:00,60.26,60.38,60.25,60.38,15400.0,34.3325,34.4008,34.3268,34.4008,15400.0
2011-05-25 13:00:00,60.38,60.42,60.37,60.42,18900.0,34.4008,34.4236,34.3951,34.4236,18900.0
2011-05-25 13:10:00,60.4,60.41,60.35,60.38,20700.0,34.4122,34.4179,34.3837,34.4008,20700.0
2011-05-25 13:20:00,60.39,60.41,60.25,60.25,29900.0,34.4065,34.4179,34.3268,34.3268,29900.0
2011-05-25 13:30:00,60.25,60.36,60.25,60.36,15400.0,34.3268,34.3894,34.3268,34.3894,15400.0
2011-05-25 13:40:00,60.36,60.48,60.34,60.44,17800.0,34.3894,34.4578,34.378,34.435,17800.0
2011-05-25 13:50:00,60.43,60.44,60.4,60.42,12600.0,34.4293,34.435,34.4122,34.4236,12600.0
2011-05-25 14:00:00,60.43,60.46,60.41,60.46,16400.0,34.4293,34.4464,34.4179,34.4464,16400.0
2011-05-25 14:10:00,60.45,60.48,60.44,60.45,24700.0,34.4407,34.4578,34.435,34.4407,24700.0
2011-05-25 14:20:00,60.46,60.56,60.46,60.55,33400.0,34.4464,34.5034,34.4464,34.4977,33400.0
2011-05-25 14:30:00,60.55,60.6,60.54,60.55,40500.0,34.4977,34.5262,34.492,34.4977,40500.0
2011-05-25 14:40:00,60.57,60.58,60.53,60.54,32300.0,34.5091,34.5148,34.4863,34.492,32300.0
2011-05-25 14:50:00,60.54,60.62,60.54,60.59,22000.0,34.492,34.5376,34.492,34.5205,22000.0
2011-05-25 15:00:00,60.59,60.79,60.58,60.77,44000.0,34.5205,34.6344,34.5148,34.623,44000.0
2011-05-25 15:10:00,60.76,60.85,60.74,60.74,48200.0,34.6173,34.6686,34.6059,34.6059,48200.0
2011-05-25 15:20:00,60.74,60.75,60.7,60.71,26700.0,34.6059,34.6116,34.5831,34.5888,26700.0
2011-05-25 15:30:00,60.71,60.74,60.7,60.71,42300.0,34.5888,34.6059,34.5831,34.5888,42300.0
2011-05-25 15:40:00,60.71,60.74,60.62,60.63,65700.0,34.5888,34.6059,34.5376,34.5433,65700.0
2011-05-25 15:50:00,60.64,60.66,60.54,60.55,98100.0,34.549,34.5604,34.492,34.4977,98100.0
2011-05-26 09:30:00,60.48,60.53,60.37,60.47,39700.0,34.4578,34.4863,34.3951,34.4521,39700.0
2011-05-26 09:40:00,60.45,60.5,60.37,60.46,14400.0,34.4407,34.4692,34.3951,34.4464,14400.0
2011-05-26 09:50:00,60.48,60.5,60.27,60.3,34600.0,34.4578,34.4692,34.3382,34.3552,34600.0
2011-05-26 10:00:00,60.33,60.44,60.29,60.39,42500.0,34.3723,34.435,34.3495,34.4065,42500.0
2011-05-26 10:10:00,60.4,60.53,60.37,60.52,28600.0,34.4122,34.4863,34.3951,34.4806,28600.0
2011-05-26 10:20:00,60.52,60.64,60.47,60.62,15000.0,34.4806,34.549,34.4521,34.5376,15000.0
2011-05-26 10:30:00,60.62,60.82,60.52,60.82,25300.0,34.5376,34.6515,34.4806,34.6515,25300.0
2011-05-26 10:40:00,60.83,60.88,60.7,60.71,38600.0,34.6572,34.6857,34.5831,34.5888,38600.0
2011-05-26 10:50:00,60.71,60.71,60.52,60.58,19600.0,34.5888,34.5888,34.4806,34.5148,19600.0
2011-05-26 11:00:00,60.57,60.7,60.56,60.69,23800.0,34.5091,34.5831,34.5034,34.5774,23800.0
2011-05-26 11:10:00,60.69,60.91,60.68,60.91,17800.0,34.5774,34.7028,34.5717,34.7028,17800.0
2011-05-26 11:20:00,60.91,61.0,60.9,61.0,19500.0,34.7028,34.7541,34.6971,34.7541,19500.0
2011-05-26 11:30:00,61.02,61.03,60.87,60.87,18300.0,34.7655,34.7712,34.68,34.68,18300.0
2011-05-26 11:40:00,60.87,60.92,60.84,60.89,13600.0,34.68,34.7085,34.6629,34.6914,13600.0
2011-05-26 11:50:00,60.89,60.98,60.89,60.93,15000.0,34.6914,34.7427,34.6914,34.7142,15000.0
2011-05-26 12:00:00,60.93,60.95,60.88,60.89,10900.0,34.7142,34.7256,34.6857,34.6914,10900.0
2011-05-26 12:10:00,60.89,60.96,60.89,60.93,11800.0,34.6914,34.7313,34.6914,34.7142,11800.0
2011-05-26 12:20:00,60.94,60.97,60.91,60.97,19200.0,34.7199,34.737,34.7028,34.737,19200.0
2011-05-26 12:30:00,60.98,61.02,60.96,61.01,16200.0,34.7427,34.7655,34.7313,34.7598,16200.0
2011-05-26 12:40:00,61.01,61.14,61.0,61.14,18000.0,34.7598,34.8338,34.7541,34.8338,18000.0
2011-05-26 12:50:00,61.15,61.17,61.13,61.15,22400.0,34.8395,34.8509,34.8281,34.8395,22400.0
2011-05-26 13:00:00,61.16,61.22,61.15,61.19,19200.0,34.8452,34.8794,34.8395,34.8623,19200.0
2011-05-26 13:10:00,61.2,61.23,61.12,61.22,15000.0,34.868,34.8851,34.8224,34.8794,15000.0
2011-05-26 13:20:00,61.2,61.24,61.19,61.21,15800.0,34.868,34.8908,34.8623,34.8737,15800.0
2011-05-26 13:30:00,61.2,61.22,61.16,61.18,20300.0,34.868,34.8794,34.8452,34.8566,20300.0
2011-05-26 13:40:00,61.18,61.2,61.17,61.18,7000.0,34.8566,34.868,34.8509,34.8566,7000.0
2011-05-26 13:50:00,61.19,61.27,61.19,61.22,17000.0,34.8623,34.9079,34.8623,34.8794,17000.0
2011-05-26 14:00:00,61.25,61.33,61.24,61.32,16400.0,34.8965,34.9421,34.8908,34.9364,16400.0
2011-05-26 14:10:00,61.32,61.38,61.32,61.35,43800.0,34.9364,34.9706,34.9364,34.9535,43800.0
2011-05-26 14:20:00,61.35,61.44,61.34,61.42,39200.0,34.9535,35.0047,34.9478,34.9934,39200.0
2011-05-26 14:30:00,61.41,61.51,61.41,61.46,29700.0,34.9877,35.0446,34.9877,35.0161,29700.0
2011-05-26 14:40:00,61.46,61.48,61.42,61.45,26100.0,35.0161,35.0275,34.9934,35.0104,26100.0
2011-05-26 14:50:00,61.46,61.48,61.43,61.44,47100.0,35.0161,35.0275,34.9991,35.0047,47100.0
2011-05-26 15:00:00,61.45,61.45,61.36,61.36,43500.0,35.0104,35.0104,34.9592,34.9592,43500.0
2011-05-26 15:10:00,61.36,61.36,61.24,61.28,36600.0,34.9592,34.9592,34.8908,34.9136,36600.0
2011-05-26 15:20:00,61.27,61.4,61.26,61.38,36800.0,34.9079,34.982,34.9022,34.9706,36800.0
2011-05-26 15:30:00,61.39,61.45,61.36,61.41,42200.0,34.9763,35.0104,34.9592,34.9877,42200.0
2011-05-26 15:40:00,61.4,61.44,61.33,61.33,61700.0,34.982,35.0047,34.9421,34.9421,61700.0
2011-05-26 15:50:00,61.33,61.37,61.31,61.36,62900.0,34.9421,34.9649,34.9307,34.9592,62900.0
2011-05-27 09:30:00,61.51,61.66,61.49,61.54,76000.0,35.0446,35.1301,35.0332,35.0617,76000.0
2011-05-27 09:40:00,61.55,61.55,61.45,61.46,27000.0,35.0674,35.0674,35.0104,35.0161,27000.0
2011-05-27 09:50:00,61.47,61.5,61.37,61.46,20000.0,35.0218,35.0389,34.9649,35.0161,20000.0
2011-05-27 10:00:00,61.46,61.46,61.28,61.34,54800.0,35.0161,35.0161,34.9136,34.9478,54800.0
2011-05-27 10:10:00,61.34,61.36,61.25,61.35,27200.0,34.9478,34.9592,34.8965,34.9535,27200.0
2011-05-27 10:20:00,61.36,61.42,61.32,61.42,18100.0,34.9592,34.9934,34.9364,34.9934,18100.0
2011-05-27 10:30:00,61.42,61.44,61.39,61.42,19400.0,34.9934,35.0047,34.9763,34.9934,19400.0
2011-05-27 10:40:00,61.42,61.54,61.42,61.54,18800.0,34.9934,35.0617,34.9934,35.0617,18800.0
2011-05-27 10:50:00,61.55,61.59,61.54,61.58,18000.0,35.0674,35.0902,35.0617,35.0845,18000.0
2011-05-27 11:00:00,61.59,61.61,61.51,61.51,24300.0,35.0902,35.1016,35.0446,35.0446,24300.0
2011-05-27 11:10:00,61.51,61.57,61.5,61.56,22200.0,35.0446,35.0788,35.0389,35.0731,22200.0
2011-05-27 11:20:00,61.57,61.6,61.43,61.44,17300.0,35.0788,35.0959,34.9991,35.0047,17300.0
2011-05-27 11:30:00,61.42,61.46,61.38,61.46,11000.0,34.9934,35.0161,34.9706,35.0161,11000.0
2011-05-27 11:40:00,61.47,61.59,61.46,61.58,26000.0,35.0218,35.0902,35.0161,35.0845,26000.0
2011-05-27 11:50:00,61.58,61.61,61.58,61.61,13100.0,35.0845,35.1016,35.0845,35.1016,13100.0
2011-05-27 12:00:00,61.59,61.6,61.51,61.52,12500.0,35.0902,35.0959,35.0446,35.0503,12500.0
2011-05-27 12:10:00,61.51,61.58,61.51,61.58,11800.0,35.0446,35.0845,35.0446,35.0845,11800.0
2011-05-27 12:20:00,61.57,61.59,61.56,61.56,16100.0,35.0788,35.0902,35.0731,35.0731,16100.0
2011-05-27 12:30:00,61.57,61.6,61.57,61.59,9700.0,35.0788,35.0959,35.0788,35.0902,9700.0
2011-05-27 12:40:00,61.58,61.6,61.57,61.6,7200.0,35.0845,35.0959,35.0788,35.0959,7200.0
2011-05-27 12:50:00,61.6,61.62,61.56,61.57,11900.0,35.0959,35.1073,35.0731,35.0788,11900.0
2011-05-27 13:00:00,61.57,61.65,61.56,61.65,22000.0,35.0788,35.1244,35.0731,35.1244,22000.0
2011-05-27 13:10:00,61.64,61.65,61.57,61.59,21300.0,35.1187,35.1244,35.0788,35.0902,21300.0
2011-05-27 13:20:00,61.58,61.64,61.57,61.64,18800.0,35.0845,35.1187,35.0788,35.1187,18800.0
2011-05-27 13:30:00,61.63,61.63,61.59,61.6,13900.0,35.113,35.113,35.0902,35.0959,13900.0
2011-05-27 13:40:00,61.61,61.66,61.59,61.66,18300.0,35.1016,35.1301,35.0902,35.1301,18300.0
2011-05-27 13:50:00,61.65,61.67,61.64,61.67,11400.0,35.1244,35.1358,35.1187,35.1358,11400.0
2011-05-27 14:00:00,61.66,61.69,61.64,61.65,11700.0,35.1301,35.1472,35.1187,35.1244,11700.0
2011-05-27 14:10:00,61.65,61.71,61.64,61.71,17600.0,35.1244,35.1586,35.1187,35.1586,17600.0
2011-05-27 14:20:00,61.7,61.74,61.7,61.73,8300.0,35.1529,35.1757,35.1529,35.17,8300.0
2011-05-27 14:30:00,61.72,61.77,61.7,61.77,9600.0,35.1643,35.1928,35.1529,35.1928,9600.0
2011-05-27 14:40:00,61.77,61.77,61.6,61.6,20900.0,35.1928,35.1928,35.0959,35.0959,20900.0
2011-05-27 14:50:00,61.61,61.62,61.57,61.59,21700.0,35.1016,35.1073,35.0788,35.0902,21700.0
2011-05-27 15:00:00,61.58,61.58,61.54,61.58,31400.0,35.0845,35.0845,35.0617,35.0845,31400.0
2011-05-27 15:10:00,61.57,61.63,61.57,61.63,87300.0,35.0788,35.113,35.0788,35.113,87300.0
2011-05-27 15:20:00,61.63,61.65,61.61,61.64,33400.0,35.113,35.1244,35.1016,35.1187,33400.0
2011-05-27 15:30:00,61.64,61.71,61.61,61.65,30700.0,35.1187,35.1586,35.1016,35.1244,30700.0
2011-05-27 15:40:00,61.66,61.72,61.63,61.68,26600.0,35.1301,35.1643,35.113,35.1415,26600.0
2011-05-27 15:50:00,61.68,61.7,61.63,61.67,61700.0,35.1415,35.1529,35.113,35.1358,61700.0
2011-05-31 09:30:00,62.18,62.2,61.95,61.97,74600.0,35.4264,35.4378,35.2953,35.3067,74600.0
2011-05-31 09:40:00,61.98,62.09,61.95,62.09,46600.0,35.3124,35.3751,35.2953,35.3751,46600.0
2011-05-31 09:50:00,62.11,62.25,62.11,62.11,37100.0,35.3865,35.4662,35.3865,35.3865,37100.0
2011-05-31 10:00:00,62.14,62.18,62.05,62.14,56400.0,35.4036,35.4264,35.3523,35.4036,56400.0
2011-05-31 10:10:00,62.15,62.16,62.09,62.12,29200.0,35.4093,35.415,35.3751,35.3922,29200.0
2011-05-31 10:20:00,62.13,62.15,62.04,62.13,58100.0,35.3979,35.4093,35.3466,35.3979,58100.0
2011-05-31 10:30:00,62.13,62.14,62.04,62.11,37900.0,35.3979,35.4036,35.3466,35.3865,37900.0
2011-05-31 10:40:00,62.13,62.26,62.12,62.23,36500.0,35.3979,35.4719,35.3922,35.4548,36500.0
2011-05-31 10:50:00,62.22,62.22,62.17,62.19,24000.0,35.4491,35.4491,35.4207,35.4321,24000.0
2011-05-31 11:00:00,62.19,62.29,62.16,62.28,39800.0,35.4321,35.489,35.415,35.4833,39800.0
2011-05-31 11:10:00,62.27,62.31,62.26,62.29,25900.0,35.4776,35.5004,35.4719,35.489,25900.0
2011-05-31 11:20:00,62.29,62.37,62.28,62.36,20000.0,35.489,35.5346,35.4833,35.5289,20000.0
2011-05-31 11:30:00,62.36,62.5,62.36,62.47,30600.0,35.5289,35.6087,35.5289,35.5916,30600.0
2011-05-31 11:40:00,62.46,62.47,62.42,62.44,38400.0,35.5859,35.5916,35.5631,35.5745,38400.0
2011-05-31 11:50:00,62.43,62.46,62.38,62.38,34300.0,35.5688,35.5859,35.5403,35.5403,34300.0
2011-05-31 12:00:00,62.38,62.49,62.3,62.48,54400.0,35.5403,35.603,35.4947,35.5973,54400.0
2011-05-31 12:10:00,62.48,62.48,62.36,62.37,18500.0,35.5973,35.5973,35.5289,35.5346,18500.0
2011-05-31 12:20:00,62.38,62.38,62.33,62.33,16800.0,35.5403,35.5403,35.5118,35.5118,16800.0
2011-05-31 12:30:00,62.32,62.32,62.16,62.27,47600.0,35.5061,35.5061,35.415,35.4776,47600.0
2011-05-31 12:40:00,62.28,62.33,62.27,62.31,15900.0,35.4833,35.5118,35.4776,35.5004,15900.0
2011-05-31 12:50:00,62.31,62.4,62.29,62.35,18600.0,35.5004,35.5517,35.489,35.5232,18600.0
2011-05-31 13:00:00,62.36,62.39,62.35,62.37,12200.0,35.5289,35.546,35.5232,35.5346,12200.0
2011-05-31 13:10:00,62.37,62.4,62.36,62.39,126700.0,35.5346,35.5517,35.5289,35.546,126700.0
2011-05-31 13:20:00,62.4,62.41,62.37,62.37,16100.0,35.5517,35.5574,35.5346,35.5346,16100.0
2011-05-31 13:30:00,62.37,62.37,62.34,62.36,11600.0,35.5346,35.5346,35.5175,35.5289,11600.0
2011-05-31 13:40:00,62.36,62.41,62.34,62.4,11200.0,35.5289,35.5574,35.5175,35.5517,11200.0
2011-05-31 13:50:00,62.4,62.44,62.4,62.42,13400.0,35.5517,35.5745,35.5517,35.5631,13400.0
2011-05-31 14:00:00,62.42,62.43,62.39,62.41,16200.0,35.5631,35.5688,35.546,35.5574,16200.0
2011-05-31 14:10:00,62.44,62.45,62.4,62.44,40400.0,35.5745,35.5802,35.5517,35.5745,40400.0
2011-05-31 14:20:00,62.44,62.44,62.38,62.42,22200.0,35.5745,35.5745,35.5403,35.5631,22200.0
2011-05-31 14:30:00,62.42,62.43,62.39,62.4,10400.0,35.5631,35.5688,35.546,35.5517,10400.0
2011-05-31 14:40:00,62.42,62.5,62.41,62.44,34500.0,35.5631,35.6087,35.5574,35.5745,34500.0
2011-05-31 14:50:00,62.45,62.56,62.44,62.55,29300.0,35.5802,35.6429,35.5745,35.6372,29300.0
2011-05-31 15:00:00,62.54,62.56,62.53,62.54,33700.0,35.6315,35.6429,35.6258,35.6315,33700.0
2011-05-31 15:10:00,62.54,62.55,62.51,62.54,78400.0,35.6315,35.6372,35.6144,35.6315,78400.0
2011-05-31 15:20:00,62.54,62.57,62.52,62.55,42500.0,35.6315,35.6486,35.6201,35.6372,42500.0
2011-05-31 15:30:00,62.56,62.59,62.54,62.55,59200.0,35.6429,35.6599,35.6315,35.6372,59200.0
2011-05-31 15:40:00,62.55,62.66,62.54,62.66,111300.0,35.6372,35.6998,35.6315,35.6998,111300.0
2011-05-31 15:50:00,62.66,62.7,62.61,62.7,134700.0,35.6998,35.7226,35.6713,35.7226,134700.0
2011-06-01 09:30:00,62.55,62.61,62.41,62.44,96200.0,35.6372,35.6713,35.5574,35.5745,96200.0
2011-06-01 09:40:00,62.45,62.51,62.29,62.29,14200.0,35.5802,35.6144,35.489,35.489,14200.0
2011-06-01 09:50:00,62.26,62.29,62.2,62.22,36100.0,35.4719,35.489,35.4378,35.4491,36100.0
2011-06-01 10:00:00,62.2,62.2,62.01,62.06,85200.0,35.4378,35.4378,35.3295,35.358,85200.0
2011-06-01 10:10:00,62.05,62.06,61.91,62.05,73800.0,35.3523,35.358,35.2725,35.3523,73800.0
2011-06-01 10:20:00,62.05,62.11,62.0,62.01,29400.0,35.3523,35.3865,35.3238,35.3295,29400.0
2011-06-01 10:30:00,62.0,62.03,61.74,61.76,47500.0,35.3238,35.3409,35.1757,35.1871,47500.0
2011-06-01 10:40:00,61.75,61.75,61.57,61.57,81700.0,35.1814,35.1814,35.0788,35.0788,81700.0
2011-06-01 10:50:00,61.58,61.82,61.54,61.82,53200.0,35.0845,35.2213,35.0617,35.2213,53200.0
2011-06-01 11:00:00,61.82,61.87,61.77,61.82,39700.0,35.2213,35.2497,35.1928,35.2213,39700.0
2011-06-01 11:10:00,61.82,61.82,61.68,61.71,40600.0,35.2213,35.2213,35.1415,35.1586,40600.0
2011-06-01 11:20:00,61.72,61.82,61.72,61.82,26100.0,35.1643,35.2213,35.1643,35.2213,26100.0
2011-06-01 11:30:00,61.82,61.83,61.64,61.67,60600.0,35.2213,35.2269,35.1187,35.1358,60600.0
2011-06-01 11:40:00,61.67,61.71,61.64,61.69,35200.0,35.1358,35.1586,35.1187,35.1472,35200.0
2011-06-01 11:50:00,61.69,61.7,61.64,61.64,57700.0,35.1472,35.1529,35.1187,35.1187,57700.0
2011-06-01 12:00:00,61.64,61.73,61.57,61.57,96200.0,35.1187,35.17,35.0788,35.0788,96200.0
2011-06-01 12:10:00,61.58,61.58,61.4,61.42,76000.0,35.0845,35.0845,34.982,34.9934,76000.0
2011-06-01 12:20:00,61.42,61.57,61.38,61.53,43300.0,34.9934,35.0788,34.9706,35.056,43300.0
2011-06-01 12:30:00,61.52,61.68,61.52,61.68,19000.0,35.0503,35.1415,35.0503,35.1415,19000.0
2011-06-01 12:40:00,61.68,61.69,61.5,61.51,30400.0,35.1415,35.1472,35.0389,35.0446,30400.0
2011-06-01 12:50:00,61.5,61.53,61.41,61.44,22700.0,35.0389,35.056,34.9877,35.0047,22700.0
2011-06-01 13:00:00,61.44,61.49,61.35,61.37,16100.0,35.0047,35.0332,34.9535,34.9649,16100.0
2011-06-01 13:10:00,61.36,61.36,61.23,61.32,20900.0,34.9592,34.9592,34.8851,34.9364,20900.0
2011-06-01 13:20:00,61.31,61.32,61.13,61.23,47600.0,34.9307,34.9364,34.8281,34.8851,47600.0
2011-06-01 13:30:00,61.22,61.33,61.19,61.31,25500.0,34.8794,34.9421,34.8623,34.9307,25500.0
2011-06-01 13:40:00,61.31,61.37,61.29,61.3,47700.0,34.9307,34.9649,34.9193,34.925,47700.0
2011-06-01 13:50:00,61.3,61.44,61.29,61.43,51800.0,34.925,35.0047,34.9193,34.9991,51800.0
2011-06-01 14:00:00,61.41,61.41,61.3,61.31,52800.0,34.9877,34.9877,34.925,34.9307,52800.0
2011-06-01 14:10:00,61.31,61.35,61.21,61.28,77100.0,34.9307,34.9535,34.8737,34.9136,77100.0
2011-06-01 14:20:00,61.28,61.31,61.19,61.21,57000.0,34.9136,34.9307,34.8623,34.8737,57000.0
2011-06-01 14:30:00,61.19,61.22,61.1,61.22,81400.0,34.8623,34.8794,34.811,34.8794,81400.0
2011-06-01 14:40:00,61.22,61.22,61.04,61.11,65100.0,34.8794,34.8794,34.7769,34.8167,65100.0
2011-06-01 14:50:00,61.1,61.22,61.08,61.21,78700.0,34.811,34.8794,34.7996,34.8737,78700.0
2011-06-01 15:00:00,61.2,61.26,61.1,61.22,183400.0,34.868,34.9022,34.811,34.8794,183400.0
2011-06-01 15:10:00,61.22,61.24,61.13,61.16,70600.0,34.8794,34.8908,34.8281,34.8452,70600.0
2011-06-01 15:20:00,61.16,61.17,61.08,61.15,64300.0,34.8452,34.8509,34.7996,34.8395,64300.0
2011-06-01 15:30:00,61.16,61.18,61.13,61.14,82900.0,34.8452,34.8566,34.8281,34.8338,82900.0
2011-06-01 15:40:00,61.14,61.15,60.81,60.84,250900.0,34.8338,34.8395,34.6458,34.6629,250900.0
2011-06-01 15:50:00,60.84,60.89,60.8,60.87,371500.0,34.6629,34.6914,34.6401,34.68,371500.0
2011-06-02 09:30:00,60.88,61.4,60.88,61.19,81700.0,34.6857,34.982,34.6857,34.8623,81700.0
2011-06-02 09:40:00,61.19,61.19,60.81,60.94,143900.0,34.8623,34.8623,34.6458,34.7199,143900.0
2011-06-02 09:50:00,60.87,61.04,60.87,61.0,48700.0,34.68,34.7769,34.68,34.7541,48700.0
2011-06-02 10:00:00,61.0,61.09,60.94,60.95,68400.0,34.7541,34.8053,34.7199,34.7256,68400.0
2011-06-02 10:10:00,60.95,61.02,60.89,60.9,61400.0,34.7256,34.7655,34.6914,34.6971,61400.0
2011-06-02 10:20:00,60.89,60.89,60.72,60.87,57900.0,34.6914,34.6914,34.5945,34.68,57900.0
2011-06-02 10:30:00,60.87,60.97,60.81,60.94,142300.0,34.68,34.737,34.6458,34.7199,142300.0
2011-06-02 10:40:00,60.92,61.05,60.86,60.87,54000.0,34.7085,34.7826,34.6743,34.68,54000.0
2011-06-02 10:50:00,60.86,60.89,60.77,60.8,25300.0,34.6743,34.6914,34.623,34.6401,25300.0
2011-06-02 11:00:00,60.78,60.87,60.75,60.75,42000.0,34.6287,34.68,34.6116,34.6116,42000.0
2011-06-02 11:10:00,60.75,60.75,60.67,60.73,34400.0,34.6116,34.6116,34.5661,34.6002,34400.0
2011-06-02 11:20:00,60.74,60.76,60.61,60.62,21800.0,34.6059,34.6173,34.5319,34.5376,21800.0
2011-06-02 11:30:00,60.61,60.63,60.46,60.46,51200.0,34.5319,34.5433,34.4464,34.4464,51200.0
2011-06-02 11:40:00,60.46,60.56,60.42,60.49,46400.0,34.4464,34.5034,34.4236,34.4635,46400.0
2011-06-02 11:50:00,60.5,60.55,60.45,60.54,43400.0,34.4692,34.4977,34.4407,34.492,43400.0
2011-06-02 12:00:00,60.54,60.55,60.37,60.37,16400.0,34.492,34.4977,34.3951,34.3951,16400.0
2011-06-02 12:10:00,60.38,60.55,60.34,60.54,20800.0,34.4008,34.4977,34.378,34.492,20800.0
2011-06-02 12:20:00,60.53,60.57,60.48,60.56,43300.0,34.4863,34.5091,34.4578,34.5034,43300.0
2011-06-02 12:30:00,60.56,60.57,60.47,60.5,25100.0,34.5034,34.5091,34.4521,34.4692,25100.0
2011-06-02 12:40:00,60.51,60.66,60.48,60.66,28500.0,34.4749,34.5604,34.4578,34.5604,28500.0
2011-06-02 12:50:00,60.66,60.77,60.66,60.68,27000.0,34.5604,34.623,34.5604,34.5717,27000.0
2011-06-02 13:00:00,60.69,60.82,60.69,60.71,25700.0,34.5774,34.6515,34.5774,34.5888,25700.0
2011-06-02 13:10:00,60.7,60.73,60.66,60.73,17100.0,34.5831,34.6002,34.5604,34.6002,17100.0
2011-06-02 13:20:00,60.72,60.79,60.7,60.75,58200.0,34.5945,34.6344,34.5831,34.6116,58200.0
2011-06-02 13:30:00,60.75,60.78,60.62,60.63,33800.0,34.6116,34.6287,34.5376,34.5433,33800.0
2011-06-02 13:40:00,60.63,60.72,60.63,60.69,27900.0,34.5433,34.5945,34.5433,34.5774,27900.0
2011-06-02 13:50:00,60.68,60.78,60.61,60.78,20300.0,34.5717,34.6287,34.5319,34.6287,20300.0
2011-06-02 14:00:00,60.76,60.8,60.68,60.72,15800.0,34.6173,34.6401,34.5717,34.5945,15800.0
2011-06-02 14:10:00,60.71,60.83,60.64,60.65,28400.0,34.5888,34.6572,34.549,34.5547,28400.0
2011-06-02 14:20:00,60.65,60.68,60.61,60.65,26800.0,34.5547,34.5717,34.5319,34.5547,26800.0
2011-06-02 14:30:00,60.65,60.72,60.63,60.69,25900.0,34.5547,34.5945,34.5433,34.5774,25900.0
2011-06-02 14:40:00,60.7,60.75,60.66,60.72,19000.0,34.5831,34.6116,34.5604,34.5945,19000.0
2011-06-02 14:50:00,60.72,60.75,60.7,60.74,36300.0,34.5945,34.6116,34.5831,34.6059,36300.0
2011-06-02 15:00:00,60.75,60.77,60.65,60.66,53400.0,34.6116,34.623,34.5547,34.5604,53400.0
2011-06-02 15:10:00,60.67,60.69,60.65,60.66,47900.0,34.5661,34.5774,34.5547,34.5604,47900.0
2011-06-02 15:20:00,60.65,60.67,60.58,60.62,41500.0,34.5547,34.5661,34.5148,34.5376,41500.0
2011-06-02 15:30:00,60.62,60.66,60.58,60.58,159300.0,34.5376,34.5604,34.5148,34.5148,159300.0
2011-06-02 15:40:00,60.59,60.67,60.49,60.5,104300.0,34.5205,34.5661,34.4635,34.4692,104300.0
2011-06-02 15:50:00,60.5,60.52,60.4,60.45,194100.0,34.4692,34.4806,34.4122,34.4407,194100.0
2011-06-03 09:30:00,59.84,60.13,59.68,60.08,122000.0,34.0932,34.2584,34.002,34.2299,122000.0
2011-06-03 09:40:00,60.07,60.16,59.98,60.06,31900.0,34.2242,34.2755,34.1729,34.2185,31900.0
2011-06-03 09:50:00,60.07,60.19,60.0,60.19,95400.0,34.2242,34.2926,34.1843,34.2926,95400.0
2011-06-03 10:00:00,60.19,60.33,60.07,60.13,68500.0,34.2926,34.3723,34.2242,34.2584,68500.0
2011-06-03 10:10:00,60.15,60.3,60.15,60.15,36100.0,34.2698,34.3552,34.2698,34.2698,36100.0
2011-06-03 10:20:00,60.16,60.42,60.11,60.42,41200.0,34.2755,34.4236,34.247,34.4236,41200.0
2011-06-03 10:30:00,60.43,60.65,60.43,60.57,184000.0,34.4293,34.5547,34.4293,34.5091,184000.0
2011-06-03 10:40:00,60.55,60.84,60.54,60.79,132400.0,34.4977,34.6629,34.492,34.6344,132400.0
2011-06-03 10:50:00,60.78,60.79,60.66,60.69,72200.0,34.6287,34.6344,34.5604,34.5774,72200.0
2011-06-03 11:00:00,60.69,60.7,60.45,60.49,64500.0,34.5774,34.5831,34.4407,34.4635,64500.0
2011-06-03 11:10:00,60.49,60.54,60.33,60.37,98400.0,34.4635,34.492,34.3723,34.3951,98400.0
2011-06-03 11:20:00,60.38,60.52,60.38,60.48,75800.0,34.4008,34.4806,34.4008,34.4578,75800.0
2011-06-03 11:30:00,60.48,60.55,60.34,60.36,40600.0,34.4578,34.4977,34.378,34.3894,40600.0
2011-06-03 11:40:00,60.36,60.43,60.33,60.43,23200.0,34.3894,34.4293,34.3723,34.4293,23200.0
2011-06-03 11:50:00,60.41,60.51,60.39,60.47,20200.0,34.4179,34.4749,34.4065,34.4521,20200.0
2011-06-03 12:00:00,60.5,60.57,60.43,60.43,31800.0,34.4692,34.5091,34.4293,34.4293,31800.0
2011-06-03 12:10:00,60.41,60.54,60.4,60.51,15600.0,34.4179,34.492,34.4122,34.4749,15600.0
2011-06-03 12:20:00,60.51,60.62,60.5,60.6,8000.0,34.4749,34.5376,34.4692,34.5262,8000.0
2011-06-03 12:30:00,60.61,60.78,60.6,60.75,16000.0,34.5319,34.6287,34.5262,34.6116,16000.0
2011-06-03 12:40:00,60.75,60.88,60.75,60.87,19800.0,34.6116,34.6857,34.6116,34.68,19800.0
2011-06-03 12:50:00,60.87,60.89,60.83,60.86,17000.0,34.68,34.6914,34.6572,34.6743,17000.0
2011-06-03 13:00:00,60.87,60.87,60.81,60.86,8000.0,34.68,34.68,34.6458,34.6743,8000.0
2011-06-03 13:10:00,60.85,60.87,60.83,60.86,10800.0,34.6686,34.68,34.6572,34.6743,10800.0
2011-06-03 13:20:00,60.86,60.86,60.78,60.81,13500.0,34.6743,34.6743,34.6287,34.6458,13500.0
2011-06-03 13:30:00,60.81,60.89,60.79,60.88,17200.0,34.6458,34.6914,34.6344,34.6857,17200.0
2011-06-03 13:40:00,60.89,60.95,60.89,60.93,8400.0,34.6914,34.7256,34.6914,34.7142,8400.0
2011-06-03 13:50:00,60.94,60.96,60.84,60.85,19700.0,34.7199,34.7313,34.6629,34.6686,19700.0
2011-06-03 14:00:00,60.86,60.86,60.77,60.78,20600.0,34.6743,34.6743,34.623,34.6287,20600.0
2011-06-03 14:10:00,60.77,60.79,60.68,60.75,14900.0,34.623,34.6344,34.5717,34.6116,14900.0
2011-06-03 14:20:00,60.75,60.78,60.69,60.72,26500.0,34.6116,34.6287,34.5774,34.5945,26500.0
2011-06-03 14:30:00,60.71,60.75,60.68,60.71,28100.0,34.5888,34.6116,34.5717,34.5888,28100.0
2011-06-03 14:40:00,60.71,60.79,60.7,60.73,30000.0,34.5888,34.6344,34.5831,34.6002,30000.0
2011-06-03 14:50:00,60.74,60.76,60.62,60.63,31500.0,34.6059,34.6173,34.5376,34.5433,31500.0
2011-06-03 15:00:00,60.61,60.62,60.53,60.53,21800.0,34.5319,34.5376,34.4863,34.4863,21800.0
2011-06-03 15:10:00,60.54,60.58,60.49,60.56,67200.0,34.492,34.5148,34.4635,34.5034,67200.0
2011-06-03 15:20:00,60.55,60.62,60.53,60.61,50100.0,34.4977,34.5376,34.4863,34.5319,50100.0
2011-06-03 15:30:00,60.61,60.77,60.61,60.77,54600.0,34.5319,34.623,34.5319,34.623,54600.0
2011-06-03 15:40:00,60.77,60.8,60.61,60.65,38600.0,34.623,34.6401,34.5319,34.5547,38600.0
2011-06-03 15:50:00,60.65,60.68,60.6,60.67,127500.0,34.5547,34.5717,34.5262,34.5661,127500.0
2011-06-06 09:30:00,60.58,60.78,60.46,60.68,43500.0,34.5148,34.6287,34.4464,34.5717,43500.0
2011-06-06 09:40:00,60.67,60.69,60.43,60.43,23300.0,34.5661,34.5774,34.4293,34.4293,23300.0
2011-06-06 09:50:00,60.45,60.52,60.44,60.52,15500.0,34.4407,34.4806,34.435,34.4806,15500.0
2011-06-06 10:00:00,60.51,60.52,60.24,60.28,33000.0,34.4749,34.4806,34.3211,34.3439,33000.0
2011-06-06 10:10:00,60.29,60.38,60.29,60.36,29700.0,34.3495,34.4008,34.3495,34.3894,29700.0
2011-06-06 10:20:00,60.33,60.47,60.29,60.45,23000.0,34.3723,34.4521,34.3495,34.4407,23000.0
2011-06-06 10:30:00,60.45,60.45,60.35,60.36,15100.0,34.4407,34.4407,34.3837,34.3894,15100.0
2011-06-06 10:40:00,60.35,60.38,60.25,60.31,30600.0,34.3837,34.4008,34.3268,34.3609,30600.0
2011-06-06 10:50:00,60.31,60.43,60.22,60.23,32000.0,34.3609,34.4293,34.3097,34.3154,32000.0
2011-06-06 11:00:00,60.22,60.38,60.2,60.38,21100.0,34.3097,34.4008,34.2983,34.4008,21100.0
2011-06-06 11:10:00,60.38,60.45,60.34,60.34,14300.0,34.4008,34.4407,34.378,34.378,14300.0
2011-06-06 11:20:00,60.36,60.47,60.34,60.45,16200.0,34.3894,34.4521,34.378,34.4407,16200.0
2011-06-06 11:30:00,60.44,60.5,60.43,60.46,14900.0,34.435,34.4692,34.4293,34.4464,14900.0
2011-06-06 11:40:00,60.47,60.47,60.37,60.39,13900.0,34.4521,34.4521,34.3951,34.4065,13900.0
2011-06-06 11:50:00,60.38,60.46,60.36,60.44,17200.0,34.4008,34.4464,34.3894,34.435,17200.0
2011-06-06 12:00:00,60.43,60.43,60.37,60.43,28200.0,34.4293,34.4293,34.3951,34.4293,28200.0
2011-06-06 12:10:00,60.42,60.43,60.36,60.39,19700.0,34.4236,34.4293,34.3894,34.4065,19700.0
2011-06-06 12:20:00,60.39,60.45,60.39,60.4,17100.0,34.4065,34.4407,34.4065,34.4122,17100.0
2011-06-06 12:30:00,60.4,60.43,60.37,60.41,15600.0,34.4122,34.4293,34.3951,34.4179,15600.0
2011-06-06 12:40:00,60.4,60.42,60.35,60.35,19500.0,34.4122,34.4236,34.3837,34.3837,19500.0
2011-06-06 12:50:00,60.35,60.36,60.31,60.34,14700.0,34.3837,34.3894,34.3609,34.378,14700.0
2011-06-06 13:00:00,60.36,60.37,60.25,60.29,23400.0,34.3894,34.3951,34.3268,34.3495,23400.0
2011-06-06 13:10:00,60.28,60.37,60.27,60.3,19000.0,34.3439,34.3951,34.3382,34.3552,19000.0
2011-06-06 13:20:00,60.31,60.31,60.22,60.27,10900.0,34.3609,34.3609,34.3097,34.3382,10900.0
2011-06-06 13:30:00,60.26,60.27,60.19,60.25,30100.0,34.3325,34.3382,34.2926,34.3268,30100.0
2011-06-06 13:40:00,60.24,60.27,60.1,60.13,38400.0,34.3211,34.3382,34.2413,34.2584,38400.0
2011-06-06 13:50:00,60.13,60.2,60.13,60.17,9400.0,34.2584,34.2983,34.2584,34.2812,9400.0
2011-06-06 14:00:00,60.17,60.25,60.12,60.23,16900.0,34.2812,34.3268,34.2527,34.3154,16900.0
2011-06-06 14:10:00,60.23,60.23,60.15,60.17,8700.0,34.3154,34.3154,34.2698,34.2812,8700.0
2011-06-06 14:20:00,60.16,60.2,60.12,60.12,13900.0,34.2755,34.2983,34.2527,34.2527,13900.0
2011-06-06 14:30:00,60.12,60.14,60.03,60.03,13200.0,34.2527,34.2641,34.2014,34.2014,13200.0
2011-06-06 14:40:00,60.03,60.11,60.03,60.06,92300.0,34.2014,34.247,34.2014,34.2185,92300.0
2011-06-06 14:50:00,60.07,60.09,59.92,59.98,74000.0,34.2242,34.2356,34.1387,34.1729,74000.0
2011-06-06 15:00:00,59.98,60.02,59.86,59.86,38400.0,34.1729,34.1957,34.1046,34.1046,38400.0
2011-06-06 15:10:00,59.87,59.92,59.78,59.92,53000.0,34.1103,34.1387,34.059,34.1387,53000.0
2011-06-06 15:20:00,59.92,59.92,59.81,59.84,24800.0,34.1387,34.1387,34.0761,34.0932,24800.0
2011-06-06 15:30:00,59.84,59.99,59.84,59.95,43300.0,34.0932,34.1786,34.0932,34.1558,43300.0
2011-06-06 15:40:00,59.95,60.03,59.82,59.83,84100.0,34.1558,34.2014,34.0818,34.0875,84100.0
2011-06-06 15:50:00,59.82,59.88,59.76,59.8,76600.0,34.0818,34.116,34.0476,34.0704,76600.0
2011-06-07 09:30:00,60.19,60.22,59.94,60.17,86100.0,34.2926,34.3097,34.1501,34.2812,86100.0
2011-06-07 09:40:00,60.17,60.27,60.09,60.27,23400.0,34.2812,34.3382,34.2356,34.3382,23400.0
2011-06-07 09:50:00,60.25,60.34,60.21,60.26,14600.0,34.3268,34.378,34.304,34.3325,14600.0
2011-06-07 10:00:00,60.27,60.44,60.27,60.42,21100.0,34.3382,34.435,34.3382,34.4236,21100.0
2011-06-07 10:10:00,60.41,60.51,60.4,60.45,36800.0,34.4179,34.4749,34.4122,34.4407,36800.0
2011-06-07 10:20:00,60.46,60.5,60.41,60.44,34500.0,34.4464,34.4692,34.4179,34.435,34500.0
2011-06-07 10:30:00,60.45,60.57,60.39,60.56,20700.0,34.4407,34.5091,34.4065,34.5034,20700.0
2011-06-07 10:40:00,60.58,60.6,60.51,60.55,28600.0,34.5148,34.5262,34.4749,34.4977,28600.0
2011-06-07 10:50:00,60.55,60.67,60.55,60.63,26400.0,34.4977,34.5661,34.4977,34.5433,26400.0
2011-06-07 11:00:00,60.63,60.64,60.57,60.6,27300.0,34.5433,34.549,34.5091,34.5262,27300.0
2011-06-07 11:10:00,60.6,60.61,60.53,60.57,13700.0,34.5262,34.5319,34.4863,34.5091,13700.0
2011-06-07 11:20:00,60.57,60.6,60.5,60.51,24700.0,34.5091,34.5262,34.4692,34.4749,24700.0
2011-06-07 11:30:00,60.5,60.51,60.39,60.42,23300.0,34.4692,34.4749,34.4065,34.4236,23300.0
2011-06-07 11:40:00,60.44,60.55,60.44,60.53,15800.0,34.435,34.4977,34.435,34.4863,15800.0
2011-06-07 11:50:00,60.55,60.59,60.53,60.58,37900.0,34.4977,34.5205,34.4863,34.5148,37900.0
2011-06-07 12:00:00,60.58,60.6,60.53,60.59,31300.0,34.5148,34.5262,34.4863,34.5205,31300.0
2011-06-07 12:10:00,60.6,60.62,60.55,60.61,9900.0,34.5262,34.5376,34.4977,34.5319,9900.0
2011-06-07 12:20:00,60.61,60.68,60.6,60.61,10700.0,34.5319,34.5717,34.5262,34.5319,10700.0
2011-06-07 12:30:00,60.61,60.61,60.57,60.61,19200.0,34.5319,34.5319,34.5091,34.5319,19200.0
2011-06-07 12:40:00,60.61,60.64,60.54,60.59,29600.0,34.5319,34.549,34.492,34.5205,29600.0
2011-06-07 12:50:00,60.6,60.67,60.58,60.67,17200.0,34.5262,34.5661,34.5148,34.5661,17200.0
2011-06-07 13:00:00,60.66,60.72,60.62,60.71,11100.0,34.5604,34.5945,34.5376,34.5888,11100.0
2011-06-07 13:10:00,60.71,60.76,60.71,60.74,13300.0,34.5888,34.6173,34.5888,34.6059,13300.0
2011-06-07 13:20:00,60.74,60.74,60.68,60.69,20700.0,34.6059,34.6059,34.5717,34.5774,20700.0
2011-06-07 13:30:00,60.7,60.8,60.69,60.8,20100.0,34.5831,34.6401,34.5774,34.6401,20100.0
2011-06-07 13:40:00,60.8,60.84,60.78,60.83,12200.0,34.6401,34.6629,34.6287,34.6572,12200.0
2011-06-07 13:50:00,60.83,60.88,60.82,60.83,38700.0,34.6572,34.6857,34.6515,34.6572,38700.0
2011-06-07 14:00:00,60.82,60.9,60.8,60.88,17900.0,34.6515,34.6971,34.6401,34.6857,17900.0
2011-06-07 14:10:00,60.9,60.92,60.88,60.9,13700.0,34.6971,34.7085,34.6857,34.6971,13700.0
2011-06-07 14:20:00,60.89,60.89,60.85,60.85,12400.0,34.6914,34.6914,34.6686,34.6686,12400.0
2011-06-07 14:30:00,60.85,60.85,60.7,60.73,24800.0,34.6686,34.6686,34.5831,34.6002,24800.0
2011-06-07 14:40:00,60.74,60.85,60.74,60.81,50300.0,34.6059,34.6686,34.6059,34.6458,50300.0
2011-06-07 14:50:00,60.8,60.89,60.75,60.89,40800.0,34.6401,34.6914,34.6116,34.6914,40800.0
2011-06-07 15:00:00,60.88,60.96,60.81,60.81,51400.0,34.6857,34.7313,34.6458,34.6458,51400.0
2011-06-07 15:10:00,60.81,60.88,60.8,60.83,25200.0,34.6458,34.6857,34.6401,34.6572,25200.0
2011-06-07 15:20:00,60.83,60.83,60.75,60.77,18400.0,34.6572,34.6572,34.6116,34.623,18400.0
2011-06-07 15:30:00,60.77,60.77,60.68,60.71,26100.0,34.623,34.623,34.5717,34.5888,26100.0
2011-06-07 15:40:00,60.71,60.71,60.55,60.57,79700.0,34.5888,34.5888,34.4977,34.5091,79700.0
2011-06-07 15:50:00,60.56,60.56,60.41,60.44,103100.0,34.5034,34.5034,34.4179,34.435,103100.0
2011-06-08 09:30:00,60.16,60.4,60.11,60.39,95700.0,34.2755,34.4122,34.247,34.4065,95700.0
2011-06-08 09:40:00,60.42,60.5,60.27,60.29,21000.0,34.4236,34.4692,34.3382,34.3495,21000.0
2011-06-08 09:50:00,60.28,60.38,60.28,60.31,29600.0,34.3439,34.4008,34.3439,34.3609,29600.0
2011-06-08 10:00:00,60.31,60.54,60.31,60.49,35300.0,34.3609,34.492,34.3609,34.4635,35300.0
2011-06-08 10:10:00,60.48,60.73,60.46,60.6,31500.0,34.4578,34.6002,34.4464,34.5262,31500.0
2011-06-08 10:20:00,60.6,60.68,60.54,60.65,26200.0,34.5262,34.5717,34.492,34.5547,26200.0
2011-06-08 10:30:00,60.64,60.66,60.49,60.49,26500.0,34.549,34.5604,34.4635,34.4635,26500.0
2011-06-08 10:40:00,60.49,60.8,60.46,60.79,25600.0,34.4635,34.6401,34.4464,34.6344,25600.0
2011-06-08 10:50:00,60.79,60.81,60.62,60.62,37400.0,34.6344,34.6458,34.5376,34.5376,37400.0
2011-06-08 11:00:00,60.62,60.76,60.62,60.71,20100.0,34.5376,34.6173,34.5376,34.5888,20100.0
2011-06-08 11:10:00,60.72,60.72,60.45,60.48,28600.0,34.5945,34.5945,34.4407,34.4578,28600.0
2011-06-08 11:20:00,60.46,60.54,60.43,60.44,22400.0,34.4464,34.492,34.4293,34.435,22400.0
2011-06-08 11:30:00,60.44,60.61,60.43,60.55,28400.0,34.435,34.5319,34.4293,34.4977,28400.0
2011-06-08 11:40:00,60.55,60.59,60.46,60.56,19400.0,34.4977,34.5205,34.4464,34.5034,19400.0
2011-06-08 11:50:00,60.57,60.78,60.55,60.76,28400.0,34.5091,34.6287,34.4977,34.6173,28400.0
2011-06-08 12:00:00,60.76,60.77,60.6,60.62,19400.0,34.6173,34.623,34.5262,34.5376,19400.0
2011-06-08 12:10:00,60.63,60.65,60.54,60.56,22700.0,34.5433,34.5547,34.492,34.5034,22700.0
2011-06-08 12:20:00,60.57,60.57,60.46,60.52,21000.0,34.5091,34.5091,34.4464,34.4806,21000.0
2011-06-08 12:30:00,60.52,60.54,60.44,60.54,83600.0,34.4806,34.492,34.435,34.492,83600.0
2011-06-08 12:40:00,60.54,60.64,60.53,60.63,37100.0,34.492,34.549,34.4863,34.5433,37100.0
2011-06-08 12:50:00,60.62,60.73,60.62,60.73,11000.0,34.5376,34.6002,34.5376,34.6002,11000.0
2011-06-08 13:00:00,60.73,60.74,60.63,60.63,17700.0,34.6002,34.6059,34.5433,34.5433,17700.0
2011-06-08 13:10:00,60.63,60.63,60.57,60.62,11100.0,34.5433,34.5433,34.5091,34.5376,11100.0
2011-06-08 13:20:00,60.62,60.63,60.53,60.57,17600.0,34.5376,34.5433,34.4863,34.5091,17600.0
2011-06-08 13:30:00,60.56,60.58,60.38,60.42,15800.0,34.5034,34.5148,34.4008,34.4236,15800.0
2011-06-08 13:40:00,60.41,60.47,60.4,60.47,14800.0,34.4179,34.4521,34.4122,34.4521,14800.0
2011-06-08 13:50:00,60.46,60.49,60.31,60.37,17900.0,34.4464,34.4635,34.3609,34.3951,17900.0
2011-06-08 14:00:00,60.37,60.51,60.36,60.45,20400.0,34.3951,34.4749,34.3894,34.4407,20400.0
2011-06-08 14:10:00,60.45,60.45,60.37,60.4,23000.0,34.4407,34.4407,34.3951,34.4122,23000.0
2011-06-08 14:20:00,60.39,60.4,60.27,60.28,29600.0,34.4065,34.4122,34.3382,34.3439,29600.0
2011-06-08 14:30:00,60.28,60.53,60.28,60.47,70400.0,34.3439,34.4863,34.3439,34.4521,70400.0
2011-06-08 14:40:00,60.47,60.55,60.44,60.45,61500.0,34.4521,34.4977,34.435,34.4407,61500.0
2011-06-08 14:50:00,60.45,60.54,60.44,60.47,36700.0,34.4407,34.492,34.435,34.4521,36700.0
2011-06-08 15:00:00,60.47,60.47,60.39,60.41,100000.0,34.4521,34.4521,34.4065,34.4179,100000.0
2011-06-08 15:10:00,60.42,60.45,60.24,60.26,40300.0,34.4236,34.4407,34.3211,34.3325,40300.0
2011-06-08 15:20:00,60.26,60.26,60.18,60.23,48300.0,34.3325,34.3325,34.2869,34.3154,48300.0
2011-06-08 15:30:00,60.23,60.32,60.22,60.26,70000.0,34.3154,34.3666,34.3097,34.3325,70000.0
2011-06-08 15:40:00,60.26,60.29,60.17,60.22,78200.0,34.3325,34.3495,34.2812,34.3097,78200.0
2011-06-08 15:50:00,60.23,60.3,60.21,60.26,109900.0,34.3154,34.3552,34.304,34.3325,109900.0
2011-06-09 09:30:00,60.42,60.46,59.92,59.98,56300.0,34.4236,34.4464,34.1387,34.1729,56300.0
2011-06-09 09:40:00,59.96,60.0,59.86,59.94,27400.0,34.1615,34.1843,34.1046,34.1501,27400.0
2011-06-09 09:50:00,59.95,60.03,59.89,59.97,17100.0,34.1558,34.2014,34.1217,34.1672,17100.0
2011-06-09 10:00:00,59.97,60.03,59.93,60.02,42300.0,34.1672,34.2014,34.1444,34.1957,42300.0
2011-06-09 10:10:00,60.01,60.01,59.84,59.86,138500.0,34.19,34.19,34.0932,34.1046,138500.0
2011-06-09 10:20:00,59.86,59.86,59.66,59.7,26200.0,34.1046,34.1046,33.9906,34.0134,26200.0
2011-06-09 10:30:00,59.69,59.92,59.67,59.87,35100.0,34.0077,34.1387,33.9963,34.1103,35100.0
2011-06-09 10:40:00,59.88,59.89,59.7,59.84,42100.0,34.116,34.1217,34.0134,34.0932,42100.0
2011-06-09 10:50:00,59.84,59.89,59.72,59.72,78900.0,34.0932,34.1217,34.0248,34.0248,78900.0
2011-06-09 11:00:00,59.7,59.7,59.59,59.64,24600.0,34.0134,34.0134,33.9507,33.9792,24600.0
2011-06-09 11:10:00,59.6,59.61,59.48,59.48,58400.0,33.9564,33.9621,33.8881,33.8881,58400.0
2011-06-09 11:20:00,59.47,59.49,59.33,59.37,25900.0,33.8824,33.8938,33.8026,33.8254,25900.0
2011-06-09 11:30:00,59.37,59.47,59.35,59.46,17700.0,33.8254,33.8824,33.814,33.8767,17700.0
2011-06-09 11:40:00,59.46,59.49,59.44,59.49,11500.0,33.8767,33.8938,33.8653,33.8938,11500.0
2011-06-09 11:50:00,59.5,59.73,59.5,59.65,50700.0,33.8995,34.0305,33.8995,33.9849,50700.0
2011-06-09 12:00:00,59.65,59.76,59.62,59.75,68400.0,33.9849,34.0476,33.9678,34.0419,68400.0
2011-06-09 12:10:00,59.76,59.8,59.73,59.75,15600.0,34.0476,34.0704,34.0305,34.0419,15600.0
2011-06-09 12:20:00,59.74,59.74,59.64,59.67,13900.0,34.0362,34.0362,33.9792,33.9963,13900.0
2011-06-09 12:30:00,59.67,59.73,59.54,59.57,24300.0,33.9963,34.0305,33.9222,33.9393,24300.0
2011-06-09 12:40:00,59.58,59.66,59.58,59.6,83100.0,33.945,33.9906,33.945,33.9564,83100.0
2011-06-09 12:50:00,59.6,59.68,59.6,59.61,13300.0,33.9564,34.002,33.9564,33.9621,13300.0
2011-06-09 13:00:00,59.62,59.71,59.62,59.68,11400.0,33.9678,34.0191,33.9678,34.002,11400.0
2011-06-09 13:10:00,59.69,59.74,59.68,59.73,8500.0,34.0077,34.0362,34.002,34.0305,8500.0
2011-06-09 13:20:00,59.74,59.74,59.64,59.67,11400.0,34.0362,34.0362,33.9792,33.9963,11400.0
2011-06-09 13:30:00,59.65,59.67,59.62,59.67,9400.0,33.9849,33.9963,33.9678,33.9963,9400.0
2011-06-09 13:40:00,59.67,59.73,59.66,59.73,14000.0,33.9963,34.0305,33.9906,34.0305,14000.0
2011-06-09 13:50:00,59.73,59.8,59.71,59.73,29000.0,34.0305,34.0704,34.0191,34.0305,29000.0
2011-06-09 14:00:00,59.71,59.8,59.7,59.74,19200.0,34.0191,34.0704,34.0134,34.0362,19200.0
2011-06-09 14:10:00,59.75,59.8,59.75,59.75,17000.0,34.0419,34.0704,34.0419,34.0419,17000.0
2011-06-09 14:20:00,59.75,59.75,59.6,59.6,14400.0,34.0419,34.0419,33.9564,33.9564,14400.0
2011-06-09 14:30:00,59.61,59.68,59.56,59.68,17100.0,33.9621,34.002,33.9336,34.002,17100.0
2011-06-09 14:40:00,59.68,59.75,59.67,59.75,20800.0,34.002,34.0419,33.9963,34.0419,20800.0
2011-06-09 14:50:00,59.76,59.81,59.75,59.77,15300.0,34.0476,34.0761,34.0419,34.0533,15300.0
2011-06-09 15:00:00,59.78,59.78,59.73,59.73,29300.0,34.059,34.059,34.0305,34.0305,29300.0
2011-06-09 15:10:00,59.74,59.75,59.67,59.67,10000.0,34.0362,34.0419,33.9963,33.9963,10000.0
2011-06-09 15:20:00,59.67,59.7,59.65,59.66,37900.0,33.9963,34.0134,33.9849,33.9906,37900.0
2011-06-09 15:30:00,59.66,59.68,59.58,59.65,40300.0,33.9906,34.002,33.945,33.9849,40300.0
2011-06-09 15:40:00,59.66,59.7,59.57,59.64,42900.0,33.9906,34.0134,33.9393,33.9792,42900.0
2011-06-09 15:50:00,59.63,59.65,59.58,59.59,103000.0,33.9735,33.9849,33.945,33.9507,103000.0
2011-06-10 09:30:00,59.33,59.43,59.2,59.24,81700.0,33.8026,33.8596,33.7285,33.7513,81700.0
2011-06-10 09:40:00,59.24,59.29,59.17,59.2,27500.0,33.7513,33.7798,33.7114,33.7285,27500.0
2011-06-10 09:50:00,59.2,59.2,58.88,58.92,54400.0,33.7285,33.7285,33.5462,33.569,54400.0
2011-06-10 10:00:00,58.94,58.97,58.65,58.67,57500.0,33.5804,33.5975,33.4152,33.4266,57500.0
2011-06-10 10:10:00,58.65,59.08,58.61,59.05,55200.0,33.4152,33.6602,33.3924,33.6431,55200.0
2011-06-10 10:20:00,59.04,59.04,58.84,58.92,26000.0,33.6374,33.6374,33.5234,33.569,26000.0
2011-06-10 10:30:00,58.92,58.94,58.8,58.84,45300.0,33.569,33.5804,33.5006,33.5234,45300.0
2011-06-10 10:40:00,58.82,58.82,58.65,58.67,35400.0,33.512,33.512,33.4152,33.4266,35400.0
2011-06-10 10:50:00,58.68,58.68,58.46,58.55,88300.0,33.4323,33.4323,33.3069,33.3582,88300.0
2011-06-10 11:00:00,58.54,58.55,58.23,58.28,72800.0,33.3525,33.3582,33.1759,33.2044,72800.0
2011-06-10 11:10:00,58.31,58.38,58.25,58.36,47800.0,33.2215,33.2613,33.1873,33.25,47800.0
2011-06-10 11:20:00,58.38,58.62,58.36,58.52,45300.0,33.2613,33.3981,33.25,33.3411,45300.0
2011-06-10 11:30:00,58.49,58.49,58.31,58.34,43800.0,33.324,33.324,33.2215,33.2386,43800.0
2011-06-10 11:40:00,58.34,58.51,58.34,58.51,23800.0,33.2386,33.3354,33.2386,33.3354,23800.0
2011-06-10 11:50:00,58.52,58.53,58.44,58.48,15500.0,33.3411,33.3468,33.2955,33.3183,15500.0
2011-06-10 12:00:00,58.48,58.53,58.39,58.42,19800.0,33.3183,33.3468,33.267,33.2841,19800.0
2011-06-10 12:10:00,58.42,58.42,58.3,58.38,19700.0,33.2841,33.2841,33.2158,33.2613,19700.0
2011-06-10 12:20:00,58.38,58.45,58.28,58.29,30300.0,33.2613,33.3012,33.2044,33.2101,30300.0
2011-06-10 12:30:00,58.29,58.48,58.29,58.44,23800.0,33.2101,33.3183,33.2101,33.2955,23800.0
2011-06-10 12:40:00,58.45,58.45,58.35,58.35,12400.0,33.3012,33.3012,33.2443,33.2443,12400.0
2011-06-10 12:50:00,58.35,58.41,58.34,58.35,17300.0,33.2443,33.2784,33.2386,33.2443,17300.0
2011-06-10 13:00:00,58.33,58.34,58.28,58.34,10100.0,33.2329,33.2386,33.2044,33.2386,10100.0
2011-06-10 13:10:00,58.33,58.35,58.2,58.23,28600.0,33.2329,33.2443,33.1588,33.1759,28600.0
2011-06-10 13:20:00,58.23,58.24,58.15,58.21,30500.0,33.1759,33.1816,33.1303,33.1645,30500.0
2011-06-10 13:30:00,58.21,58.22,58.12,58.16,20500.0,33.1645,33.1702,33.1132,33.136,20500.0
2011-06-10 13:40:00,58.16,58.16,58.01,58.02,24100.0,33.136,33.136,33.0505,33.0562,24100.0
2011-06-10 13:50:00,58.03,58.07,58.02,58.03,31100.0,33.0619,33.0847,33.0562,33.0619,31100.0
2011-06-10 14:00:00,58.03,58.48,58.03,58.35,117400.0,33.0619,33.3183,33.0619,33.2443,117400.0
2011-06-10 14:10:00,58.35,58.5,58.15,58.48,56900.0,33.2443,33.3297,33.1303,33.3183,56900.0
2011-06-10 14:20:00,58.48,58.5,58.31,58.37,58200.0,33.3183,33.3297,33.2215,33.2557,58200.0
2011-06-10 14:30:00,58.36,58.46,58.29,58.29,58000.0,33.25,33.3069,33.2101,33.2101,58000.0
2011-06-10 14:40:00,58.29,58.39,58.28,58.36,65700.0,33.2101,33.267,33.2044,33.25,65700.0
2011-06-10 14:50:00,58.35,58.64,58.33,58.64,60400.0,33.2443,33.4095,33.2329,33.4095,60400.0
2011-06-10 15:00:00,58.64,58.67,58.47,58.54,135600.0,33.4095,33.4266,33.3126,33.3525,135600.0
2011-06-10 15:10:00,58.55,58.63,58.52,58.56,57900.0,33.3582,33.4038,33.3411,33.3639,57900.0
2011-06-10 15:20:00,58.56,58.56,58.37,58.42,49800.0,33.3639,33.3639,33.2557,33.2841,49800.0
2011-06-10 15:30:00,58.41,58.49,58.3,58.36,63500.0,33.2784,33.324,33.2158,33.25,63500.0
2011-06-10 15:40:00,58.36,58.39,58.1,58.15,85700.0,33.25,33.267,33.1018,33.1303,85700.0
2011-06-10 15:50:00,58.15,58.16,58.07,58.1,129900.0,33.1303,33.136,33.0847,33.1018,129900.0
2011-06-13 09:30:00,58.25,58.63,58.14,58.61,81500.0,33.1873,33.4038,33.1246,33.3924,81500.0
2011-06-13 09:40:00,58.59,58.76,58.59,58.6,64300.0,33.381,33.4778,33.381,33.3867,64300.0
2011-06-13 09:50:00,58.59,58.6,58.39,58.45,81500.0,33.381,33.3867,33.267,33.3012,81500.0
2011-06-13 10:00:00,58.45,58.49,58.18,58.22,52100.0,33.3012,33.324,33.1474,33.1702,52100.0
2011-06-13 10:10:00,58.22,58.31,58.2,58.29,86500.0,33.1702,33.2215,33.1588,33.2101,86500.0
2011-06-13 10:20:00,58.29,58.56,58.27,58.52,22400.0,33.2101,33.3639,33.1987,33.3411,22400.0
2011-06-13 10:30:00,58.53,58.53,58.4,58.46,71000.0,33.3468,33.3468,33.2727,33.3069,71000.0
2011-06-13 10:40:00,58.46,58.57,58.43,58.55,31100.0,33.3069,33.3696,33.2898,33.3582,31100.0
2011-06-13 10:50:00,58.56,58.63,58.53,58.55,39900.0,33.3639,33.4038,33.3468,33.3582,39900.0
2011-06-13 11:00:00,58.56,58.57,58.36,58.36,61900.0,33.3639,33.3696,33.25,33.25,61900.0
2011-06-13 11:10:00,58.35,58.46,58.33,58.46,89200.0,33.2443,33.3069,33.2329,33.3069,89200.0
2011-06-13 11:20:00,58.47,58.54,58.35,58.48,25600.0,33.3126,33.3525,33.2443,33.3183,25600.0
2011-06-13 11:30:00,58.48,58.51,58.44,58.46,22200.0,33.3183,33.3354,33.2955,33.3069,22200.0
2011-06-13 11:40:00,58.45,58.58,58.39,58.42,55800.0,33.3012,33.3753,33.267,33.2841,55800.0
2011-06-13 11:50:00,58.42,58.43,58.32,58.37,46000.0,33.2841,33.2898,33.2272,33.2557,46000.0
2011-06-13 12:00:00,58.34,58.37,58.27,58.28,12300.0,33.2386,33.2557,33.1987,33.2044,12300.0
2011-06-13 12:10:00,58.27,58.31,58.16,58.19,25100.0,33.1987,33.2215,33.136,33.1531,25100.0
2011-06-13 12:20:00,58.19,58.24,58.1,58.1,28000.0,33.1531,33.1816,33.1018,33.1018,28000.0
2011-06-13 12:30:00,58.11,58.2,58.09,58.2,30200.0,33.1075,33.1588,33.0961,33.1588,30200.0
2011-06-13 12:40:00,58.19,58.19,58.11,58.17,17900.0,33.1531,33.1531,33.1075,33.1417,17900.0
2011-06-13 12:50:00,58.17,58.21,58.13,58.18,16600.0,33.1417,33.1645,33.1189,33.1474,16600.0
2011-06-13 13:00:00,58.17,58.17,57.98,58.05,48200.0,33.1417,33.1417,33.0335,33.0733,48200.0
2011-06-13 13:10:00,58.03,58.23,58.01,58.17,51000.0,33.0619,33.1759,33.0505,33.1417,51000.0
2011-06-13 13:20:00,58.17,58.26,58.11,58.26,24300.0,33.1417,33.193,33.1075,33.193,24300.0
2011-06-13 13:30:00,58.26,58.32,58.22,58.29,15000.0,33.193,33.2272,33.1702,33.2101,15000.0
2011-06-13 13:40:00,58.31,58.4,58.3,58.35,10300.0,33.2215,33.2727,33.2158,33.2443,10300.0
2011-06-13 13:50:00,58.35,58.56,58.35,58.55,21700.0,33.2443,33.3639,33.2443,33.3582,21700.0
2011-06-13 14:00:00,58.54,58.66,58.49,58.62,54200.0,33.3525,33.4209,33.324,33.3981,54200.0
2011-06-13 14:10:00,58.62,58.63,58.49,58.51,21200.0,33.3981,33.4038,33.324,33.3354,21200.0
2011-06-13 14:20:00,58.5,58.55,58.46,58.51,39100.0,33.3297,33.3582,33.3069,33.3354,39100.0
2011-06-13 14:30:00,58.49,58.5,58.32,58.4,37400.0,33.324,33.3297,33.2272,33.2727,37400.0
2011-06-13 14:40:00,58.39,58.57,58.39,58.57,20100.0,33.267,33.3696,33.267,33.3696,20100.0
2011-06-13 14:50:00,58.58,58.58,58.44,58.44,38500.0,33.3753,33.3753,33.2955,33.2955,38500.0
2011-06-13 15:00:00,58.42,58.52,58.39,58.46,29100.0,33.2841,33.3411,33.267,33.3069,29100.0
2011-06-13 15:10:00,58.43,58.48,58.33,58.43,50400.0,33.2898,33.3183,33.2329,33.2898,50400.0
2011-06-13 15:20:00,58.43,58.54,58.43,58.49,34200.0,33.2898,33.3525,33.2898,33.324,34200.0
2011-06-13 15:30:00,58.49,58.49,58.3,58.3,37000.0,33.324,33.324,33.2158,33.2158,37000.0
2011-06-13 15:40:00,58.3,58.39,58.25,58.34,103400.0,33.2158,33.267,33.1873,33.2386,103400.0
2011-06-13 15:50:00,58.34,58.42,58.33,58.37,75300.0,33.2386,33.2841,33.2329,33.2557,75300.0
2011-06-14 09:30:00,58.91,59.02,58.8,58.89,78700.0,33.5633,33.626,33.5006,33.5519,78700.0
2011-06-14 09:40:00,58.89,58.92,58.8,58.88,37600.0,33.5519,33.569,33.5006,33.5462,37600.0
2011-06-14 09:50:00,58.89,58.99,58.88,58.93,18100.0,33.5519,33.6089,33.5462,33.5747,18100.0
2011-06-14 10:00:00,58.94,59.01,58.88,58.88,13900.0,33.5804,33.6203,33.5462,33.5462,13900.0
2011-06-14 10:10:00,58.9,58.91,58.74,58.84,43400.0,33.5576,33.5633,33.4665,33.5234,43400.0
2011-06-14 10:20:00,58.85,59.0,58.84,58.98,57000.0,33.5291,33.6146,33.5234,33.6032,57000.0
2011-06-14 10:30:00,59.0,59.2,59.0,59.16,63900.0,33.6146,33.7285,33.6146,33.7057,63900.0
2011-06-14 10:40:00,59.15,59.24,59.15,59.17,37000.0,33.7,33.7513,33.7,33.7114,37000.0
2011-06-14 10:50:00,59.17,59.2,59.14,59.18,16700.0,33.7114,33.7285,33.6944,33.7171,16700.0
2011-06-14 11:00:00,59.16,59.2,59.09,59.16,26900.0,33.7057,33.7285,33.6659,33.7057,26900.0
2011-06-14 11:10:00,59.16,59.24,59.13,59.13,30700.0,33.7057,33.7513,33.6887,33.6887,30700.0
2011-06-14 11:20:00,59.14,59.22,59.11,59.12,18900.0,33.6944,33.7399,33.6773,33.683,18900.0
2011-06-14 11:30:00,59.12,59.16,59.1,59.13,20800.0,33.683,33.7057,33.6716,33.6887,20800.0
2011-06-14 11:40:00,59.13,59.19,59.13,59.19,6900.0,33.6887,33.7228,33.6887,33.7228,6900.0
2011-06-14 11:50:00,59.16,59.22,59.13,59.2,12500.0,33.7057,33.7399,33.6887,33.7285,12500.0
2011-06-14 12:00:00,59.21,59.25,59.17,59.17,9300.0,33.7342,33.757,33.7114,33.7114,9300.0
2011-06-14 12:10:00,59.18,59.18,59.12,59.15,10700.0,33.7171,33.7171,33.683,33.7,10700.0
2011-06-14 12:20:00,59.15,59.28,59.14,59.24,15900.0,33.7,33.7741,33.6944,33.7513,15900.0
2011-06-14 12:30:00,59.24,59.24,59.2,59.22,11200.0,33.7513,33.7513,33.7285,33.7399,11200.0
2011-06-14 12:40:00,59.21,59.26,59.21,59.24,14500.0,33.7342,33.7627,33.7342,33.7513,14500.0
2011-06-14 12:50:00,59.24,59.28,59.22,59.26,9300.0,33.7513,33.7741,33.7399,33.7627,9300.0
2011-06-14 13:00:00,59.25,59.28,59.22,59.25,19700.0,33.757,33.7741,33.7399,33.757,19700.0
2011-06-14 13:10:00,59.26,59.32,59.26,59.3,11600.0,33.7627,33.7969,33.7627,33.7855,11600.0
2011-06-14 13:20:00,59.3,59.32,59.29,59.3,9000.0,33.7855,33.7969,33.7798,33.7855,9000.0
2011-06-14 13:30:00,59.32,59.37,59.28,59.35,28900.0,33.7969,33.8254,33.7741,33.814,28900.0
2011-06-14 13:40:00,59.32,59.34,59.26,59.27,17000.0,33.7969,33.8083,33.7627,33.7684,17000.0
2011-06-14 13:50:00,59.28,59.29,59.24,59.27,17700.0,33.7741,33.7798,33.7513,33.7684,17700.0
2011-06-14 14:00:00,59.27,59.28,59.21,59.21,30900.0,33.7684,33.7741,33.7342,33.7342,30900.0
2011-06-14 14:10:00,59.21,59.23,59.18,59.22,42400.0,33.7342,33.7456,33.7171,33.7399,42400.0
2011-06-14 14:20:00,59.22,59.27,59.2,59.25,20900.0,33.7399,33.7684,33.7285,33.757,20900.0
2011-06-14 14:30:00,59.24,59.26,59.2,59.2,29600.0,33.7513,33.7627,33.7285,33.7285,29600.0
2011-06-14 14:40:00,59.21,59.32,59.21,59.32,23000.0,33.7342,33.7969,33.7342,33.7969,23000.0
2011-06-14 14:50:00,59.31,59.31,59.27,59.28,9700.0,33.7912,33.7912,33.7684,33.7741,9700.0
2011-06-14 15:00:00,59.29,59.34,59.26,59.29,28500.0,33.7798,33.8083,33.7627,33.7798,28500.0
2011-06-14 15:10:00,59.28,59.33,59.27,59.3,31700.0,33.7741,33.8026,33.7684,33.7855,31700.0
2011-06-14 15:20:00,59.3,59.32,59.23,59.28,19500.0,33.7855,33.7969,33.7456,33.7741,19500.0
2011-06-14 15:30:00,59.27,59.27,59.18,59.18,26800.0,33.7684,33.7684,33.7171,33.7171,26800.0
2011-06-14 15:40:00,59.18,59.23,59.14,59.23,44700.0,33.7171,33.7456,33.6944,33.7456,44700.0
2011-06-14 15:50:00,59.23,59.25,59.15,59.23,131800.0,33.7456,33.757,33.7,33.7456,131800.0
2011-06-15 09:30:00,58.7,58.86,58.63,58.86,73100.0,33.4437,33.5348,33.4038,33.5348,73100.0
2011-06-15 09:40:00,58.85,58.94,58.79,58.88,34100.0,33.5291,33.5804,33.4949,33.5462,34100.0
2011-06-15 09:50:00,58.88,59.01,58.88,58.9,29700.0,33.5462,33.6203,33.5462,33.5576,29700.0
2011-06-15 10:00:00,58.87,58.94,58.81,58.89,35700.0,33.5405,33.5804,33.5063,33.5519,35700.0
2011-06-15 10:10:00,58.89,58.93,58.79,58.79,28100.0,33.5519,33.5747,33.4949,33.4949,28100.0
2011-06-15 10:20:00,58.78,58.81,58.69,58.71,26000.0,33.4892,33.5063,33.438,33.4494,26000.0
2011-06-15 10:30:00,58.73,58.79,58.59,58.68,26800.0,33.4608,33.4949,33.381,33.4323,26800.0
2011-06-15 10:40:00,58.7,58.83,58.66,58.8,28300.0,33.4437,33.5177,33.4209,33.5006,28300.0
2011-06-15 10:50:00,58.8,58.85,58.74,58.82,19200.0,33.5006,33.5291,33.4665,33.512,19200.0
2011-06-15 11:00:00,58.83,58.83,58.7,58.71,35000.0,33.5177,33.5177,33.4437,33.4494,35000.0
2011-06-15 11:10:00,58.71,58.71,58.62,58.7,17000.0,33.4494,33.4494,33.3981,33.4437,17000.0
2011-06-15 11:20:00,58.71,58.73,58.63,58.66,15800.0,33.4494,33.4608,33.4038,33.4209,15800.0
2011-06-15 11:30:00,58.67,58.68,58.46,58.5,42300.0,33.4266,33.4323,33.3069,33.3297,42300.0
2011-06-15 11:40:00,58.5,58.55,58.42,58.46,135800.0,33.3297,33.3582,33.2841,33.3069,135800.0
2011-06-15 11:50:00,58.45,58.52,58.37,58.49,61500.0,33.3012,33.3411,33.2557,33.324,61500.0
2011-06-15 12:00:00,58.49,58.52,58.43,58.5,20200.0,33.324,33.3411,33.2898,33.3297,20200.0
2011-06-15 12:10:00,58.5,58.5,58.26,58.26,32100.0,33.3297,33.3297,33.193,33.193,32100.0
2011-06-15 12:20:00,58.26,58.36,58.11,58.36,45500.0,33.193,33.25,33.1075,33.25,45500.0
2011-06-15 12:30:00,58.37,58.49,58.37,58.44,22000.0,33.2557,33.324,33.2557,33.2955,22000.0
2011-06-15 12:40:00,58.44,58.49,58.4,58.41,27500.0,33.2955,33.324,33.2727,33.2784,27500.0
2011-06-15 12:50:00,58.42,58.46,58.29,58.34,24800.0,33.2841,33.3069,33.2101,33.2386,24800.0
2011-06-15 13:00:00,58.34,58.39,58.23,58.23,37000.0,33.2386,33.267,33.1759,33.1759,37000.0
2011-06-15 13:10:00,58.24,58.26,58.15,58.15,27300.0,33.1816,33.193,33.1303,33.1303,27300.0
2011-06-15 13:20:00,58.15,58.22,58.06,58.2,25900.0,33.1303,33.1702,33.079,33.1588,25900.0
2011-06-15 13:30:00,58.2,58.2,58.04,58.13,30800.0,33.1588,33.1588,33.0676,33.1189,30800.0
2011-06-15 13:40:00,58.13,58.25,58.09,58.09,32900.0,33.1189,33.1873,33.0961,33.0961,32900.0
2011-06-15 13:50:00,58.09,58.12,58.01,58.12,15100.0,33.0961,33.1132,33.0505,33.1132,15100.0
2011-06-15 14:00:00,58.1,58.29,58.1,58.2,28600.0,33.1018,33.2101,33.1018,33.1588,28600.0
2011-06-15 14:10:00,58.19,58.22,58.05,58.06,20900.0,33.1531,33.1702,33.0733,33.079,20900.0
2011-06-15 14:20:00,58.06,58.14,57.99,57.99,33900.0,33.079,33.1246,33.0392,33.0392,33900.0
2011-06-15 14:30:00,57.98,58.13,57.98,58.1,22900.0,33.0335,33.1189,33.0335,33.1018,22900.0
2011-06-15 14:40:00,58.09,58.11,57.87,58.01,64700.0,33.0961,33.1075,32.9708,33.0505,64700.0
2011-06-15 14:50:00,58.01,58.05,57.93,57.99,79000.0,33.0505,33.0733,33.005,33.0392,79000.0
2011-06-15 15:00:00,57.98,58.08,57.85,57.88,54600.0,33.0335,33.0904,32.9594,32.9765,54600.0
2011-06-15 15:10:00,57.89,57.97,57.82,57.95,41900.0,32.9822,33.0278,32.9423,33.0164,41900.0
2011-06-15 15:20:00,57.95,58.21,57.9,58.18,50800.0,33.0164,33.1645,32.9879,33.1474,50800.0
2011-06-15 15:30:00,58.19,58.22,58.13,58.13,39100.0,33.1531,33.1702,33.1189,33.1189,39100.0
2011-06-15 15:40:00,58.12,58.31,58.1,58.21,118300.0,33.1132,33.2215,33.1018,33.1645,118300.0
2011-06-15 15:50:00,58.21,58.31,58.19,58.26,194500.0,33.1645,33.2215,33.1531,33.193,194500.0
2011-06-16 09:30:00,58.27,58.84,58.27,58.83,81000.0,33.1987,33.5234,33.1987,33.5177,81000.0
2011-06-16 09:40:00,58.8,58.89,58.68,58.68,77500.0,33.5006,33.5519,33.4323,33.4323,77500.0
2011-06-16 09:50:00,58.7,58.89,58.59,58.67,45100.0,33.4437,33.5519,33.381,33.4266,45100.0
2011-06-16 10:00:00,58.66,58.82,58.39,58.76,132500.0,33.4209,33.512,33.267,33.4778,132500.0
2011-06-16 10:10:00,58.76,59.0,58.76,58.95,54700.0,33.4778,33.6146,33.4778,33.5861,54700.0
2011-06-16 10:20:00,58.95,58.96,58.71,58.77,54500.0,33.5861,33.5918,33.4494,33.4835,54500.0
2011-06-16 10:30:00,58.78,58.95,58.72,58.94,62900.0,33.4892,33.5861,33.4551,33.5804,62900.0
2011-06-16 10:40:00,58.95,58.98,58.82,58.85,52900.0,33.5861,33.6032,33.512,33.5291,52900.0
2011-06-16 10:50:00,58.84,58.85,58.73,58.76,31600.0,33.5234,33.5291,33.4608,33.4778,31600.0
2011-06-16 11:00:00,58.76,58.77,58.44,58.45,84500.0,33.4778,33.4835,33.2955,33.3012,84500.0
2011-06-16 11:10:00,58.44,58.63,58.36,58.63,72300.0,33.2955,33.4038,33.25,33.4038,72300.0
2011-06-16 11:20:00,58.65,58.69,58.52,58.59,49300.0,33.4152,33.438,33.3411,33.381,49300.0
2011-06-16 11:30:00,58.61,58.67,58.53,58.56,44400.0,33.3924,33.4266,33.3468,33.3639,44400.0
2011-06-16 11:40:00,58.56,58.68,58.52,58.6,44800.0,33.3639,33.4323,33.3411,33.3867,44800.0
2011-06-16 11:50:00,58.61,58.65,58.52,58.54,26400.0,33.3924,33.4152,33.3411,33.3525,26400.0
2011-06-16 12:00:00,58.52,58.66,58.52,58.61,34700.0,33.3411,33.4209,33.3411,33.3924,34700.0
2011-06-16 12:10:00,58.6,58.62,58.52,58.6,25700.0,33.3867,33.3981,33.3411,33.3867,25700.0
2011-06-16 12:20:00,58.59,58.73,58.57,58.73,34800.0,33.381,33.4608,33.3696,33.4608,34800.0
2011-06-16 12:30:00,58.72,58.73,58.61,58.61,25200.0,33.4551,33.4608,33.3924,33.3924,25200.0
2011-06-16 12:40:00,58.63,58.64,58.58,58.63,30000.0,33.4038,33.4095,33.3753,33.4038,30000.0
2011-06-16 12:50:00,58.63,58.66,58.5,58.5,23400.0,33.4038,33.4209,33.3297,33.3297,23400.0
2011-06-16 13:00:00,58.48,58.49,58.41,58.45,27200.0,33.3183,33.324,33.2784,33.3012,27200.0
2011-06-16 13:10:00,58.45,58.57,58.44,58.53,35800.0,33.3012,33.3696,33.2955,33.3468,35800.0
2011-06-16 13:20:00,58.53,58.53,58.38,58.38,35000.0,33.3468,33.3468,33.2613,33.2613,35000.0
2011-06-16 13:30:00,58.39,58.4,58.24,58.24,42700.0,33.267,33.2727,33.1816,33.1816,42700.0
2011-06-16 13:40:00,58.23,58.29,58.05,58.09,52200.0,33.1759,33.2101,33.0733,33.0961,52200.0
2011-06-16 13:50:00,58.11,58.14,57.89,57.89,58000.0,33.1075,33.1246,32.9822,32.9822,58000.0
2011-06-16 14:00:00,57.89,58.05,57.89,57.99,49300.0,32.9822,33.0733,32.9822,33.0392,49300.0
2011-06-16 14:10:00,57.98,58.07,57.94,58.04,32100.0,33.0335,33.0847,33.0107,33.0676,32100.0
2011-06-16 14:20:00,58.03,58.15,57.99,58.13,42900.0,33.0619,33.1303,33.0392,33.1189,42900.0
2011-06-16 14:30:00,58.13,58.15,58.02,58.03,67500.0,33.1189,33.1303,33.0562,33.0619,67500.0
2011-06-16 14:40:00,58.03,58.1,57.98,57.98,47400.0,33.0619,33.1018,33.0335,33.0335,47400.0
2011-06-16 14:50:00,57.99,58.15,57.99,58.13,32100.0,33.0392,33.1303,33.0392,33.1189,32100.0
2011-06-16 15:00:00,58.14,58.33,58.1,58.32,37200.0,33.1246,33.2329,33.1018,33.2272,37200.0
2011-06-16 15:10:00,58.33,58.38,58.29,58.31,62700.0,33.2329,33.2613,33.2101,33.2215,62700.0
2011-06-16 15:20:00,58.31,58.42,58.3,58.38,63500.0,33.2215,33.2841,33.2158,33.2613,63500.0
2011-06-16 15:30:00,58.38,58.66,58.38,58.65,102600.0,33.2613,33.4209,33.2613,33.4152,102600.0
2011-06-16 15:40:00,58.65,58.66,58.59,58.66,77600.0,33.4152,33.4209,33.381,33.4209,77600.0
2011-06-16 15:50:00,58.66,58.79,58.65,58.72,78600.0,33.4209,33.4949,33.4152,33.4551,78600.0
2011-06-17 09:30:00,59.36,59.38,58.76,58.77,128100.0,33.8197,33.8311,33.4778,33.4835,128100.0
2011-06-17 09:40:00,58.77,58.99,58.73,58.91,64900.0,33.4835,33.6089,33.4608,33.5633,64900.0
2011-06-17 09:50:00,58.91,59.01,58.87,58.96,59400.0,33.5633,33.6203,33.5405,33.5918,59400.0
2011-06-17 10:00:00,58.98,59.13,58.98,59.09,42300.0,33.6032,33.6887,33.6032,33.6659,42300.0
2011-06-17 10:10:00,59.09,59.18,59.06,59.11,215000.0,33.6659,33.7171,33.6488,33.6773,215000.0
2011-06-17 10:20:00,59.11,59.12,58.94,59.07,54500.0,33.6773,33.683,33.5804,33.6545,54500.0
2011-06-17 10:30:00,59.06,59.24,59.05,59.23,39900.0,33.6488,33.7513,33.6431,33.7456,39900.0
2011-06-17 10:40:00,59.24,59.45,59.24,59.43,34500.0,33.7513,33.871,33.7513,33.8596,34500.0
2011-06-17 10:50:00,59.44,59.44,59.3,59.3,38500.0,33.8653,33.8653,33.7855,33.7855,38500.0
2011-06-17 11:00:00,59.29,59.3,59.14,59.19,42100.0,33.7798,33.7855,33.6944,33.7228,42100.0
2011-06-17 11:10:00,59.19,59.34,59.19,59.33,28400.0,33.7228,33.8083,33.7228,33.8026,28400.0
2011-06-17 11:20:00,59.33,59.33,59.23,59.32,21000.0,33.8026,33.8026,33.7456,33.7969,21000.0
2011-06-17 11:30:00,59.33,59.33,59.2,59.2,20400.0,33.8026,33.8026,33.7285,33.7285,20400.0
2011-06-17 11:40:00,59.19,59.3,59.19,59.3,37700.0,33.7228,33.7855,33.7228,33.7855,37700.0
2011-06-17 11:50:00,59.3,59.33,59.25,59.33,23500.0,33.7855,33.8026,33.757,33.8026,23500.0
2011-06-17 12:00:00,59.33,59.35,59.23,59.28,33800.0,33.8026,33.814,33.7456,33.7741,33800.0
2011-06-17 12:10:00,59.28,59.3,59.2,59.2,16400.0,33.7741,33.7855,33.7285,33.7285,16400.0
2011-06-17 12:20:00,59.19,59.28,59.15,59.26,23400.0,33.7228,33.7741,33.7,33.7627,23400.0
2011-06-17 12:30:00,59.27,59.29,59.18,59.26,20900.0,33.7684,33.7798,33.7171,33.7627,20900.0
2011-06-17 12:40:00,59.25,59.25,59.18,59.21,21800.0,33.757,33.757,33.7171,33.7342,21800.0
2011-06-17 12:50:00,59.21,59.22,59.11,59.21,38100.0,33.7342,33.7399,33.6773,33.7342,38100.0
2011-06-17 13:00:00,59.21,59.21,59.08,59.18,16400.0,33.7342,33.7342,33.6602,33.7171,16400.0
2011-06-17 13:10:00,59.18,59.19,59.1,59.1,12700.0,33.7171,33.7228,33.6716,33.6716,12700.0
2011-06-17 13:20:00,59.1,59.21,59.09,59.19,19500.0,33.6716,33.7342,33.6659,33.7228,19500.0
2011-06-17 13:30:00,59.2,59.26,59.2,59.26,25900.0,33.7285,33.7627,33.7285,33.7627,25900.0
2011-06-17 13:40:00,59.26,59.27,59.14,59.22,22600.0,33.7627,33.7684,33.6944,33.7399,22600.0
2011-06-17 13:50:00,59.21,59.21,59.12,59.19,34000.0,33.7342,33.7342,33.683,33.7228,34000.0
2011-06-17 14:00:00,59.17,59.23,59.09,59.11,31800.0,33.7114,33.7456,33.6659,33.6773,31800.0
2011-06-17 14:10:00,59.12,59.29,59.1,59.24,35000.0,33.683,33.7798,33.6716,33.7513,35000.0
2011-06-17 14:20:00,59.24,59.35,59.24,59.34,26600.0,33.7513,33.814,33.7513,33.8083,26600.0
2011-06-17 14:30:00,59.34,59.35,59.22,59.28,19300.0,33.8083,33.814,33.7399,33.7741,19300.0
2011-06-17 14:40:00,59.27,59.29,59.19,59.25,36600.0,33.7684,33.7798,33.7228,33.757,36600.0
2011-06-17 14:50:00,59.24,59.27,59.17,59.22,32400.0,33.7513,33.7684,33.7114,33.7399,32400.0
2011-06-17 15:00:00,59.22,59.26,59.18,59.18,37600.0,33.7399,33.7627,33.7171,33.7171,37600.0
2011-06-17 15:10:00,59.18,59.18,58.92,59.0,128400.0,33.7171,33.7171,33.569,33.6146,128400.0
2011-06-17 15:20:00,59.0,59.17,59.0,59.14,33100.0,33.6146,33.7114,33.6146,33.6944,33100.0
2011-06-17 15:30:00,59.14,59.28,59.11,59.23,53700.0,33.6944,33.7741,33.6773,33.7456,53700.0
2011-06-17 15:40:00,59.24,59.38,59.23,59.36,126700.0,33.7513,33.8311,33.7456,33.8197,126700.0
2011-06-17 15:50:00,59.37,59.37,59.28,59.29,146600.0,33.8254,33.8254,33.7741,33.7798,146600.0
2011-06-20 09:30:00,59.08,59.33,59.08,59.28,67700.0,33.6602,33.8026,33.6602,33.7741,67700.0
2011-06-20 09:40:00,59.28,59.56,59.28,59.55,49600.0,33.7741,33.9336,33.7741,33.9279,49600.0
2011-06-20 09:50:00,59.55,59.64,59.5,59.5,43200.0,33.9279,33.9792,33.8995,33.8995,43200.0
2011-06-20 10:00:00,59.5,59.53,59.36,59.37,45500.0,33.8995,33.9165,33.8197,33.8254,45500.0
2011-06-20 10:10:00,59.37,59.46,59.33,59.46,57900.0,33.8254,33.8767,33.8026,33.8767,57900.0
2011-06-20 10:20:00,59.45,59.6,59.39,59.58,52500.0,33.871,33.9564,33.8368,33.945,52500.0
2011-06-20 10:30:00,59.58,59.84,59.58,59.82,20100.0,33.945,34.0932,33.945,34.0818,20100.0
2011-06-20 10:40:00,59.83,59.9,59.82,59.85,30600.0,34.0875,34.1274,34.0818,34.0989,30600.0
2011-06-20 10:50:00,59.84,59.87,59.78,59.84,43000.0,34.0932,34.1103,34.059,34.0932,43000.0
2011-06-20 11:00:00,59.84,59.88,59.81,59.82,44400.0,34.0932,34.116,34.0761,34.0818,44400.0
2011-06-20 11:10:00,59.82,59.9,59.82,59.9,46200.0,34.0818,34.1274,34.0818,34.1274,46200.0
2011-06-20 11:20:00,59.91,60.01,59.9,60.0,47900.0,34.133,34.19,34.1274,34.1843,47900.0
2011-06-20 11:30:00,59.99,60.06,59.97,60.01,29100.0,34.1786,34.2185,34.1672,34.19,29100.0
2011-06-20 11:40:00,60.01,60.09,60.0,60.08,20600.0,34.19,34.2356,34.1843,34.2299,20600.0
2011-06-20 11:50:00,60.08,60.12,60.01,60.1,18300.0,34.2299,34.2527,34.19,34.2413,18300.0
2011-06-20 12:00:00,60.09,60.15,60.06,60.08,56800.0,34.2356,34.2698,34.2185,34.2299,56800.0
2011-06-20 12:10:00,60.07,60.1,60.02,60.1,22600.0,34.2242,34.2413,34.1957,34.2413,22600.0
2011-06-20 12:20:00,60.09,60.13,60.04,60.12,26900.0,34.2356,34.2584,34.2071,34.2527,26900.0
2011-06-20 12:30:00,60.13,60.14,60.1,60.12,14500.0,34.2584,34.2641,34.2413,34.2527,14500.0
2011-06-20 12:40:00,60.13,60.13,60.08,60.1,11100.0,34.2584,34.2584,34.2299,34.2413,11100.0
2011-06-20 12:50:00,60.11,60.14,59.97,60.01,32200.0,34.247,34.2641,34.1672,34.19,32200.0
2011-06-20 13:00:00,60.0,60.06,59.89,60.0,30300.0,34.1843,34.2185,34.1217,34.1843,30300.0
2011-06-20 13:10:00,60.0,60.01,59.96,60.0,18000.0,34.1843,34.19,34.1615,34.1843,18000.0
2011-06-20 13:20:00,60.01,60.03,59.98,60.0,16500.0,34.19,34.2014,34.1729,34.1843,16500.0
2011-06-20 13:30:00,60.0,60.08,59.99,60.04,41600.0,34.1843,34.2299,34.1786,34.2071,41600.0
2011-06-20 13:40:00,60.04,60.07,59.94,59.95,17500.0,34.2071,34.2242,34.1501,34.1558,17500.0
2011-06-20 13:50:00,59.96,59.99,59.9,59.94,9500.0,34.1615,34.1786,34.1274,34.1501,9500.0
2011-06-20 14:00:00,59.94,59.98,59.94,59.98,36200.0,34.1501,34.1729,34.1501,34.1729,36200.0
2011-06-20 14:10:00,59.97,60.0,59.94,59.99,36700.0,34.1672,34.1843,34.1501,34.1786,36700.0
2011-06-20 14:20:00,59.98,60.0,59.88,59.94,39100.0,34.1729,34.1843,34.116,34.1501,39100.0
2011-06-20 14:30:00,59.95,60.08,59.95,60.05,34800.0,34.1558,34.2299,34.1558,34.2128,34800.0
2011-06-20 14:40:00,60.06,60.12,60.02,60.03,49300.0,34.2185,34.2527,34.1957,34.2014,49300.0
2011-06-20 14:50:00,60.04,60.09,59.97,60.06,29800.0,34.2071,34.2356,34.1672,34.2185,29800.0
2011-06-20 15:00:00,60.05,60.05,59.96,59.97,35300.0,34.2128,34.2128,34.1615,34.1672,35300.0
2011-06-20 15:10:00,59.97,59.98,59.91,59.93,62700.0,34.1672,34.1729,34.133,34.1444,62700.0
2011-06-20 15:20:00,59.92,59.94,59.85,59.93,213100.0,34.1387,34.1501,34.0989,34.1444,213100.0
2011-06-20 15:30:00,59.93,60.09,59.92,60.07,74500.0,34.1444,34.2356,34.1387,34.2242,74500.0
2011-06-20 15:40:00,60.05,60.14,60.01,60.08,94900.0,34.2128,34.2641,34.19,34.2299,94900.0
2011-06-20 15:50:00,60.08,60.09,60.0,60.02,193800.0,34.2299,34.2356,34.1843,34.1957,193800.0
2011-06-21 09:30:00,60.36,60.38,60.2,60.23,72700.0,34.3894,34.4008,34.2983,34.3154,72700.0
2011-06-21 09:40:00,60.28,60.39,60.15,60.18,38300.0,34.3439,34.4065,34.2698,34.2869,38300.0
2011-06-21 09:50:00,60.17,60.25,59.99,60.05,32100.0,34.2812,34.3268,34.1786,34.2128,32100.0
2011-06-21 10:00:00,60.06,60.3,60.06,60.21,50300.0,34.2185,34.3552,34.2185,34.304,50300.0
2011-06-21 10:10:00,60.2,60.28,60.15,60.16,60900.0,34.2983,34.3439,34.2698,34.2755,60900.0
2011-06-21 10:20:00,60.16,60.23,60.11,60.16,41700.0,34.2755,34.3154,34.247,34.2755,41700.0
2011-06-21 10:30:00,60.17,60.2,60.12,60.19,25000.0,34.2812,34.2983,34.2527,34.2926,25000.0
2011-06-21 10:40:00,60.22,60.29,60.14,60.14,61100.0,34.3097,34.3495,34.2641,34.2641,61100.0
2011-06-21 10:50:00,60.15,60.17,60.08,60.15,30100.0,34.2698,34.2812,34.2299,34.2698,30100.0
2011-06-21 11:00:00,60.16,60.28,60.14,60.24,35200.0,34.2755,34.3439,34.2641,34.3211,35200.0
2011-06-21 11:10:00,60.24,60.33,60.22,60.28,19400.0,34.3211,34.3723,34.3097,34.3439,19400.0
2011-06-21 11:20:00,60.29,60.34,60.28,60.32,37300.0,34.3495,34.378,34.3439,34.3666,37300.0
2011-06-21 11:30:00,60.33,60.5,60.32,60.5,29200.0,34.3723,34.4692,34.3666,34.4692,29200.0
2011-06-21 11:40:00,60.49,60.5,60.39,60.47,17700.0,34.4635,34.4692,34.4065,34.4521,17700.0
2011-06-21 11:50:00,60.47,60.49,60.45,60.48,13500.0,34.4521,34.4635,34.4407,34.4578,13500.0
2011-06-21 12:00:00,60.48,60.48,60.42,60.44,6600.0,34.4578,34.4578,34.4236,34.435,6600.0
2011-06-21 12:10:00,60.43,60.45,60.35,60.37,21600.0,34.4293,34.4407,34.3837,34.3951,21600.0
2011-06-21 12:20:00,60.39,60.43,60.28,60.31,14200.0,34.4065,34.4293,34.3439,34.3609,14200.0
2011-06-21 12:30:00,60.31,60.34,60.23,60.24,14600.0,34.3609,34.378,34.3154,34.3211,14600.0
2011-06-21 12:40:00,60.25,60.32,60.24,60.31,5100.0,34.3268,34.3666,34.3211,34.3609,5100.0
2011-06-21 12:50:00,60.32,60.37,60.29,60.37,16100.0,34.3666,34.3951,34.3495,34.3951,16100.0
2011-06-21 13:00:00,60.37,60.37,60.31,60.32,18300.0,34.3951,34.3951,34.3609,34.3666,18300.0
2011-06-21 13:10:00,60.32,60.34,60.27,60.31,19800.0,34.3666,34.378,34.3382,34.3609,19800.0
2011-06-21 13:20:00,60.29,60.34,60.29,60.32,13300.0,34.3495,34.378,34.3495,34.3666,13300.0
2011-06-21 13:30:00,60.32,60.33,60.23,60.23,13300.0,34.3666,34.3723,34.3154,34.3154,13300.0
2011-06-21 13:40:00,60.24,60.29,60.21,60.28,18800.0,34.3211,34.3495,34.304,34.3439,18800.0
2011-06-21 13:50:00,60.28,60.29,60.24,60.25,20400.0,34.3439,34.3495,34.3211,34.3268,20400.0
2011-06-21 14:00:00,60.25,60.27,60.21,60.25,13700.0,34.3268,34.3382,34.304,34.3268,13700.0
2011-06-21 14:10:00,60.25,60.35,60.25,60.32,20300.0,34.3268,34.3837,34.3268,34.3666,20300.0
2011-06-21 14:20:00,60.34,60.39,60.34,60.37,28400.0,34.378,34.4065,34.378,34.3951,28400.0
2011-06-21 14:30:00,60.36,60.48,60.36,60.47,43800.0,34.3894,34.4578,34.3894,34.4521,43800.0
2011-06-21 14:40:00,60.47,60.48,60.4,60.45,29400.0,34.4521,34.4578,34.4122,34.4407,29400.0
2011-06-21 14:50:00,60.46,60.53,60.41,60.52,52800.0,34.4464,34.4863,34.4179,34.4806,52800.0
2011-06-21 15:00:00,60.52,60.53,60.44,60.5,79200.0,34.4806,34.4863,34.435,34.4692,79200.0
2011-06-21 15:10:00,60.5,60.5,60.43,60.44,40300.0,34.4692,34.4692,34.4293,34.435,40300.0
2011-06-21 15:20:00,60.44,60.46,60.39,60.4,48200.0,34.435,34.4464,34.4065,34.4122,48200.0
2011-06-21 15:30:00,60.38,60.41,60.33,60.37,60700.0,34.4008,34.4179,34.3723,34.3951,60700.0
2011-06-21 15:40:00,60.37,60.5,60.27,60.49,91000.0,34.3951,34.4692,34.3382,34.4635,91000.0
2011-06-21 15:50:00,60.5,60.53,60.48,60.48,74800.0,34.4692,34.4863,34.4578,34.4578,74800.0
2011-06-22 09:30:00,60.34,60.47,60.23,60.34,122900.0,34.378,34.4521,34.3154,34.378,122900.0
2011-06-22 09:40:00,60.35,60.59,60.35,60.59,65700.0,34.3837,34.5205,34.3837,34.5205,65700.0
2011-06-22 09:50:00,60.57,60.62,60.48,60.58,49100.0,34.5091,34.5376,34.4578,34.5148,49100.0
2011-06-22 10:00:00,60.57,60.72,60.55,60.68,54500.0,34.5091,34.5945,34.4977,34.5717,54500.0
2011-06-22 10:10:00,60.69,60.74,60.55,60.57,54900.0,34.5774,34.6059,34.4977,34.5091,54900.0
2011-06-22 10:20:00,60.56,60.63,60.55,60.57,16800.0,34.5034,34.5433,34.4977,34.5091,16800.0
2011-06-22 10:30:00,60.58,60.67,60.58,60.67,34300.0,34.5148,34.5661,34.5148,34.5661,34300.0
2011-06-22 10:40:00,60.67,60.73,60.64,60.72,26300.0,34.5661,34.6002,34.549,34.5945,26300.0
2011-06-22 10:50:00,60.75,60.87,60.7,60.82,34500.0,34.6116,34.68,34.5831,34.6515,34500.0
2011-06-22 11:00:00,60.82,60.82,60.64,60.64,34700.0,34.6515,34.6515,34.549,34.549,34700.0
2011-06-22 11:10:00,60.64,60.78,60.64,60.78,37400.0,34.549,34.6287,34.549,34.6287,37400.0
2011-06-22 11:20:00,60.77,60.81,60.74,60.78,39300.0,34.623,34.6458,34.6059,34.6287,39300.0
2011-06-22 11:30:00,60.78,60.81,60.73,60.81,30500.0,34.6287,34.6458,34.6002,34.6458,30500.0
2011-06-22 11:40:00,60.8,60.81,60.73,60.8,42600.0,34.6401,34.6458,34.6002,34.6401,42600.0
2011-06-22 11:50:00,60.79,60.82,60.77,60.82,110000.0,34.6344,34.6515,34.623,34.6515,110000.0
2011-06-22 12:00:00,60.81,60.83,60.76,60.83,214000.0,34.6458,34.6572,34.6173,34.6572,214000.0
2011-06-22 12:10:00,60.82,60.88,60.79,60.8,78200.0,34.6515,34.6857,34.6344,34.6401,78200.0
2011-06-22 12:20:00,60.8,60.8,60.75,60.76,31700.0,34.6401,34.6401,34.6116,34.6173,31700.0
2011-06-22 12:30:00,60.76,60.76,60.56,60.64,65600.0,34.6173,34.6173,34.5034,34.549,65600.0
2011-06-22 12:40:00,60.65,60.8,60.61,60.77,72900.0,34.5547,34.6401,34.5319,34.623,72900.0
2011-06-22 12:50:00,60.76,60.82,60.74,60.79,56400.0,34.6173,34.6515,34.6059,34.6344,56400.0
2011-06-22 13:00:00,60.78,60.78,60.67,60.73,18500.0,34.6287,34.6287,34.5661,34.6002,18500.0
2011-06-22 13:10:00,60.74,60.74,60.7,60.71,14700.0,34.6059,34.6059,34.5831,34.5888,14700.0
2011-06-22 13:20:00,60.71,60.76,60.69,60.76,21400.0,34.5888,34.6173,34.5774,34.6173,21400.0
2011-06-22 13:30:00,60.77,60.8,60.73,60.78,26300.0,34.623,34.6401,34.6002,34.6287,26300.0
2011-06-22 13:40:00,60.76,60.86,60.75,60.85,36300.0,34.6173,34.6743,34.6116,34.6686,36300.0
2011-06-22 13:50:00,60.85,60.86,60.79,60.8,22300.0,34.6686,34.6743,34.6344,34.6401,22300.0
2011-06-22 14:00:00,60.78,60.82,60.66,60.8,58900.0,34.6287,34.6515,34.5604,34.6401,58900.0
2011-06-22 14:10:00,60.79,60.81,60.7,60.71,23100.0,34.6344,34.6458,34.5831,34.5888,23100.0
2011-06-22 14:20:00,60.7,60.84,60.7,60.73,66100.0,34.5831,34.6629,34.5831,34.6002,66100.0
2011-06-22 14:30:00,60.73,60.73,60.6,60.61,41400.0,34.6002,34.6002,34.5262,34.5319,41400.0
2011-06-22 14:40:00,60.61,60.67,60.55,60.64,59500.0,34.5319,34.5661,34.4977,34.549,59500.0
2011-06-22 14:50:00,60.64,60.65,60.5,60.55,40000.0,34.549,34.5547,34.4692,34.4977,40000.0
2011-06-22 15:00:00,60.55,60.63,60.52,60.62,68400.0,34.4977,34.5433,34.4806,34.5376,68400.0
2011-06-22 15:10:00,60.62,60.63,60.53,60.56,48300.0,34.5376,34.5433,34.4863,34.5034,48300.0
2011-06-22 15:20:00,60.57,60.6,60.51,60.54,47100.0,34.5091,34.5262,34.4749,34.492,47100.0
2011-06-22 15:30:00,60.53,60.54,60.42,60.46,84500.0,34.4863,34.492,34.4236,34.4464,84500.0
2011-06-22 15:40:00,60.46,60.5,60.33,60.34,84200.0,34.4464,34.4692,34.3723,34.378,84200.0
2011-06-22 15:50:00,60.34,60.4,60.25,60.29,88500.0,34.378,34.4122,34.3268,34.3495,88500.0
2011-06-23 09:30:00,59.47,59.56,58.93,59.03,118900.0,33.8824,33.9336,33.5747,33.6317,118900.0
2011-06-23 09:40:00,58.99,58.99,58.58,58.68,106700.0,33.6089,33.6089,33.3753,33.4323,106700.0
2011-06-23 09:50:00,58.69,58.87,58.62,58.83,66400.0,33.438,33.5405,33.3981,33.5177,66400.0
2011-06-23 10:00:00,58.84,59.07,58.83,59.02,60400.0,33.5234,33.6545,33.5177,33.626,60400.0
2011-06-23 10:10:00,59.02,59.04,58.87,58.9,74500.0,33.626,33.6374,33.5405,33.5576,74500.0
2011-06-23 10:20:00,58.9,58.9,58.7,58.86,94700.0,33.5576,33.5576,33.4437,33.5348,94700.0
2011-06-23 10:30:00,58.86,59.0,58.77,58.86,69300.0,33.5348,33.6146,33.4835,33.5348,69300.0
2011-06-23 10:40:00,58.88,58.88,58.58,58.58,72600.0,33.5462,33.5462,33.3753,33.3753,72600.0
2011-06-23 10:50:00,58.58,58.83,58.53,58.8,70300.0,33.3753,33.5177,33.3468,33.5006,70300.0
2011-06-23 11:00:00,58.81,58.88,58.75,58.88,39800.0,33.5063,33.5462,33.4722,33.5462,39800.0
2011-06-23 11:10:00,58.87,58.88,58.71,58.73,47900.0,33.5405,33.5462,33.4494,33.4608,47900.0
2011-06-23 11:20:00,58.74,58.91,58.74,58.91,28700.0,33.4665,33.5633,33.4665,33.5633,28700.0
2011-06-23 11:30:00,58.9,59.0,58.86,58.88,41200.0,33.5576,33.6146,33.5348,33.5462,41200.0
2011-06-23 11:40:00,58.88,58.95,58.86,58.89,19800.0,33.5462,33.5861,33.5348,33.5519,19800.0
2011-06-23 11:50:00,58.9,58.97,58.83,58.96,30900.0,33.5576,33.5975,33.5177,33.5918,30900.0
2011-06-23 12:00:00,58.96,59.01,58.87,58.9,41600.0,33.5918,33.6203,33.5405,33.5576,41600.0
2011-06-23 12:10:00,58.89,58.91,58.81,58.81,22200.0,33.5519,33.5633,33.5063,33.5063,22200.0
2011-06-23 12:20:00,58.82,58.86,58.78,58.79,38000.0,33.512,33.5348,33.4892,33.4949,38000.0
2011-06-23 12:30:00,58.78,58.87,58.76,58.87,26400.0,33.4892,33.5405,33.4778,33.5405,26400.0
2011-06-23 12:40:00,58.87,59.03,58.86,59.0,42500.0,33.5405,33.6317,33.5348,33.6146,42500.0
2011-06-23 12:50:00,59.01,59.12,59.01,59.04,44000.0,33.6203,33.683,33.6203,33.6374,44000.0
2011-06-23 13:00:00,59.04,59.22,59.03,59.14,46300.0,33.6374,33.7399,33.6317,33.6944,46300.0
2011-06-23 13:10:00,59.14,59.16,58.99,58.99,98000.0,33.6944,33.7057,33.6089,33.6089,98000.0
2011-06-23 13:20:00,58.99,59.05,58.93,59.05,30300.0,33.6089,33.6431,33.5747,33.6431,30300.0
2011-06-23 13:30:00,59.05,59.21,59.05,59.09,36000.0,33.6431,33.7342,33.6431,33.6659,36000.0
2011-06-23 13:40:00,59.09,59.1,58.97,58.98,20100.0,33.6659,33.6716,33.5975,33.6032,20100.0
2011-06-23 13:50:00,58.98,59.01,58.9,58.98,53000.0,33.6032,33.6203,33.5576,33.6032,53000.0
2011-06-23 14:00:00,58.99,59.0,58.84,58.93,64100.0,33.6089,33.6146,33.5234,33.5747,64100.0
2011-06-23 14:10:00,58.93,58.97,58.77,58.79,64600.0,33.5747,33.5975,33.4835,33.4949,64600.0
2011-06-23 14:20:00,58.79,58.87,58.76,58.84,30600.0,33.4949,33.5405,33.4778,33.5234,30600.0
2011-06-23 14:30:00,58.84,58.92,58.78,58.78,38000.0,33.5234,33.569,33.4892,33.4892,38000.0
2011-06-23 14:40:00,58.78,58.85,58.72,58.77,49200.0,33.4892,33.5291,33.4551,33.4835,49200.0
2011-06-23 14:50:00,58.77,59.26,58.74,59.26,84600.0,33.4835,33.7627,33.4665,33.7627,84600.0
2011-06-23 15:00:00,59.27,59.33,59.07,59.25,120400.0,33.7684,33.8026,33.6545,33.757,120400.0
2011-06-23 15:10:00,59.25,59.43,59.21,59.35,76500.0,33.757,33.8596,33.7342,33.814,76500.0
2011-06-23 15:20:00,59.35,59.35,59.13,59.13,69300.0,33.814,33.814,33.6887,33.6887,69300.0
2011-06-23 15:30:00,59.15,59.16,59.0,59.04,98200.0,33.7,33.7057,33.6146,33.6374,98200.0
2011-06-23 15:40:00,59.04,59.13,58.83,58.98,156000.0,33.6374,33.6887,33.5177,33.6032,156000.0
2011-06-23 15:50:00,58.98,59.05,58.97,59.05,197000.0,33.6032,33.6431,33.5975,33.6431,197000.0
2011-06-24 09:30:00,58.71,59.0,58.63,59.0,120600.0,33.7343,33.9009,33.6883,33.9009,120600.0
2011-06-24 09:40:00,59.01,59.04,58.68,58.68,43200.0,33.9067,33.9239,33.7171,33.7171,43200.0
2011-06-24 09:50:00,58.68,58.79,58.64,58.76,32400.0,33.7171,33.7803,33.6941,33.763,32400.0
2011-06-24 10:00:00,58.79,58.82,58.56,58.6,42200.0,33.7803,33.7975,33.6481,33.6711,42200.0
2011-06-24 10:10:00,58.61,58.62,58.4,58.44,66400.0,33.6768,33.6826,33.5562,33.5792,66400.0
2011-06-24 10:20:00,58.43,58.44,58.2,58.29,58700.0,33.5734,33.5792,33.4413,33.493,58700.0
2011-06-24 10:30:00,58.28,58.53,58.23,58.5,47200.0,33.4872,33.6309,33.4585,33.6136,47200.0
2011-06-24 10:40:00,58.5,58.54,58.35,58.37,47200.0,33.6136,33.6366,33.5274,33.5389,47200.0
2011-06-24 10:50:00,58.37,58.57,58.29,58.56,50500.0,33.5389,33.6539,33.493,33.6481,50500.0
2011-06-24 11:00:00,58.57,58.62,58.52,58.59,33600.0,33.6539,33.6826,33.6251,33.6653,33600.0
2011-06-24 11:10:00,58.58,58.66,58.48,58.65,43700.0,33.6596,33.7056,33.6021,33.6998,43700.0
2011-06-24 11:20:00,58.66,58.66,58.52,58.55,32700.0,33.7056,33.7056,33.6251,33.6424,32700.0
2011-06-24 11:30:00,58.56,58.56,58.43,58.46,17800.0,33.6481,33.6481,33.5734,33.5906,17800.0
2011-06-24 11:40:00,58.46,58.53,58.41,58.48,18500.0,33.5906,33.6309,33.5619,33.6021,18500.0
2011-06-24 11:50:00,58.47,58.47,58.43,58.47,12200.0,33.5964,33.5964,33.5734,33.5964,12200.0
2011-06-24 12:00:00,58.48,58.57,58.42,58.43,19400.0,33.6021,33.6539,33.5677,33.5734,19400.0
2011-06-24 12:10:00,58.43,58.55,58.42,58.55,20500.0,33.5734,33.6424,33.5677,33.6424,20500.0
2011-06-24 12:20:00,58.55,58.57,58.51,58.57,18000.0,33.6424,33.6539,33.6194,33.6539,18000.0
2011-06-24 12:30:00,58.57,58.62,58.55,58.62,12300.0,33.6539,33.6826,33.6424,33.6826,12300.0
2011-06-24 12:40:00,58.62,58.63,58.5,58.5,22400.0,33.6826,33.6883,33.6136,33.6136,22400.0
2011-06-24 12:50:00,58.51,58.56,58.44,58.56,35700.0,33.6194,33.6481,33.5792,33.6481,35700.0
2011-06-24 13:00:00,58.57,58.57,58.47,58.54,23100.0,33.6539,33.6539,33.5964,33.6366,23100.0
2011-06-24 13:10:00,58.54,58.6,58.53,58.57,27000.0,33.6366,33.6711,33.6309,33.6539,27000.0
2011-06-24 13:20:00,58.56,58.59,58.54,58.57,13700.0,33.6481,33.6653,33.6366,33.6539,13700.0
2011-06-24 13:30:00,58.57,58.62,58.5,58.61,26000.0,33.6539,33.6826,33.6136,33.6768,26000.0
2011-06-24 13:40:00,58.62,58.63,58.56,58.59,26400.0,33.6826,33.6883,33.6481,33.6653,26400.0
2011-06-24 13:50:00,58.59,58.61,58.51,58.54,25500.0,33.6653,33.6768,33.6194,33.6366,25500.0
2011-06-24 14:00:00,58.54,58.55,58.47,58.5,29900.0,33.6366,33.6424,33.5964,33.6136,29900.0
2011-06-24 14:10:00,58.49,58.51,58.43,58.49,31100.0,33.6079,33.6194,33.5734,33.6079,31100.0
2011-06-24 14:20:00,58.49,58.58,58.44,58.55,25300.0,33.6079,33.6596,33.5792,33.6424,25300.0
2011-06-24 14:30:00,58.56,58.56,58.43,58.48,88900.0,33.6481,33.6481,33.5734,33.6021,88900.0
2011-06-24 14:40:00,58.48,58.56,58.46,58.47,34500.0,33.6021,33.6481,33.5906,33.5964,34500.0
2011-06-24 14:50:00,58.47,58.51,58.43,58.45,30600.0,33.5964,33.6194,33.5734,33.5849,30600.0
2011-06-24 15:00:00,58.46,58.46,58.39,58.42,36400.0,33.5906,33.5906,33.5504,33.5677,36400.0
2011-06-24 15:10:00,58.42,58.55,58.41,58.47,101500.0,33.5677,33.6424,33.5619,33.5964,101500.0
2011-06-24 15:20:00,58.47,58.53,58.4,58.51,89600.0,33.5964,33.6309,33.5562,33.6194,89600.0
2011-06-24 15:30:00,58.51,58.66,58.51,58.61,134300.0,33.6194,33.7056,33.6194,33.6768,134300.0
2011-06-24 15:40:00,58.62,58.69,58.51,58.57,208800.0,33.6826,33.7228,33.6194,33.6539,208800.0
2011-06-24 15:50:00,58.56,58.59,58.48,58.55,251700.0,33.6481,33.6653,33.6021,33.6424,251700.0
2011-06-27 09:30:00,58.61,58.81,58.58,58.66,53800.0,33.6768,33.7918,33.6596,33.7056,53800.0
2011-06-27 09:40:00,58.64,58.85,58.61,58.82,82200.0,33.6941,33.8147,33.6768,33.7975,82200.0
2011-06-27 09:50:00,58.82,58.84,58.64,58.68,80400.0,33.7975,33.809,33.6941,33.7171,80400.0
2011-06-27 10:00:00,58.67,58.67,58.54,58.54,40700.0,33.7113,33.7113,33.6366,33.6366,40700.0
2011-06-27 10:10:00,58.54,58.79,58.53,58.79,32900.0,33.6366,33.7803,33.6309,33.7803,32900.0
2011-06-27 10:20:00,58.79,58.85,58.74,58.83,39700.0,33.7803,33.8147,33.7515,33.8032,39700.0
2011-06-27 10:30:00,58.86,58.9,58.78,58.8,22000.0,33.8205,33.8435,33.7745,33.786,22000.0
2011-06-27 10:40:00,58.8,58.93,58.78,58.9,39900.0,33.786,33.8607,33.7745,33.8435,39900.0
2011-06-27 10:50:00,58.92,58.92,58.84,58.9,30500.0,33.855,33.855,33.809,33.8435,30500.0
2011-06-27 11:00:00,58.91,58.94,58.87,58.89,25200.0,33.8492,33.8664,33.8262,33.8377,25200.0
2011-06-27 11:10:00,58.89,58.94,58.85,58.85,16400.0,33.8377,33.8664,33.8147,33.8147,16400.0
2011-06-27 11:20:00,58.84,58.93,58.84,58.91,10400.0,33.809,33.8607,33.809,33.8492,10400.0
2011-06-27 11:30:00,58.91,58.93,58.87,58.93,15900.0,33.8492,33.8607,33.8262,33.8607,15900.0
2011-06-27 11:40:00,58.92,59.01,58.9,59.0,21100.0,33.855,33.9067,33.8435,33.9009,21100.0
2011-06-27 11:50:00,59.01,59.05,58.98,59.01,16200.0,33.9067,33.9297,33.8894,33.9067,16200.0
2011-06-27 12:00:00,59.02,59.03,58.93,58.94,16000.0,33.9124,33.9182,33.8607,33.8664,16000.0
2011-06-27 12:10:00,58.94,58.96,58.78,58.79,13600.0,33.8664,33.8779,33.7745,33.7803,13600.0
2011-06-27 12:20:00,58.8,58.82,58.69,58.73,18300.0,33.786,33.7975,33.7228,33.7458,18300.0
2011-06-27 12:30:00,58.72,58.74,58.71,58.73,14600.0,33.74,33.7515,33.7343,33.7458,14600.0
2011-06-27 12:40:00,58.72,58.78,58.71,58.78,29700.0,33.74,33.7745,33.7343,33.7745,29700.0
2011-06-27 12:50:00,58.78,58.79,58.73,58.77,59800.0,33.7745,33.7803,33.7458,33.7688,59800.0
2011-06-27 13:00:00,58.76,58.83,58.75,58.81,13100.0,33.763,33.8032,33.7573,33.7918,13100.0
2011-06-27 13:10:00,58.81,58.86,58.79,58.84,22900.0,33.7918,33.8205,33.7803,33.809,22900.0
2011-06-27 13:20:00,58.83,58.84,58.67,58.67,36200.0,33.8032,33.809,33.7113,33.7113,36200.0
2011-06-27 13:30:00,58.68,58.72,58.65,58.68,11000.0,33.7171,33.74,33.6998,33.7171,11000.0
2011-06-27 13:40:00,58.69,58.74,58.67,58.72,35000.0,33.7228,33.7515,33.7113,33.74,35000.0
2011-06-27 13:50:00,58.72,58.81,58.72,58.73,15100.0,33.74,33.7918,33.74,33.7458,15100.0
2011-06-27 14:00:00,58.74,58.97,58.74,58.96,42500.0,33.7515,33.8837,33.7515,33.8779,42500.0
2011-06-27 14:10:00,58.97,59.0,58.93,58.95,22300.0,33.8837,33.9009,33.8607,33.8722,22300.0
2011-06-27 14:20:00,58.95,58.98,58.88,58.89,23400.0,33.8722,33.8894,33.832,33.8377,23400.0
2011-06-27 14:30:00,58.89,58.94,58.88,58.89,17000.0,33.8377,33.8664,33.832,33.8377,17000.0
2011-06-27 14:40:00,58.91,58.94,58.85,58.86,29800.0,33.8492,33.8664,33.8147,33.8205,29800.0
2011-06-27 14:50:00,58.85,58.86,58.78,58.81,25100.0,33.8147,33.8205,33.7745,33.7918,25100.0
2011-06-27 15:00:00,58.81,58.85,58.8,58.81,31700.0,33.7918,33.8147,33.786,33.7918,31700.0
2011-06-27 15:10:00,58.81,58.86,58.8,58.82,14000.0,33.7918,33.8205,33.786,33.7975,14000.0
2011-06-27 15:20:00,58.84,58.89,58.8,58.81,32200.0,33.809,33.8377,33.786,33.7918,32200.0
2011-06-27 15:30:00,58.81,58.87,58.81,58.84,24900.0,33.7918,33.8262,33.7918,33.809,24900.0
2011-06-27 15:40:00,58.84,58.92,58.83,58.91,47200.0,33.809,33.855,33.8032,33.8492,47200.0
2011-06-27 15:50:00,58.91,58.96,58.85,58.85,56300.0,33.8492,33.8779,33.8147,33.8147,56300.0
2011-06-28 09:30:00,59.02,59.05,58.64,58.85,64200.0,33.9124,33.9297,33.6941,33.8147,64200.0
2011-06-28 09:40:00,58.86,58.9,58.7,58.9,32200.0,33.8205,33.8435,33.7285,33.8435,32200.0
2011-06-28 09:50:00,58.92,59.05,58.92,59.03,21600.0,33.855,33.9297,33.855,33.9182,21600.0
2011-06-28 10:00:00,58.99,59.18,58.98,59.14,22600.0,33.8952,34.0044,33.8894,33.9814,22600.0
2011-06-28 10:10:00,59.14,59.2,59.09,59.09,23200.0,33.9814,34.0158,33.9526,33.9526,23200.0
2011-06-28 10:20:00,59.09,59.11,58.99,59.09,29400.0,33.9526,33.9641,33.8952,33.9526,29400.0
2011-06-28 10:30:00,59.09,59.16,59.03,59.03,16400.0,33.9526,33.9929,33.9182,33.9182,16400.0
2011-06-28 10:40:00,59.02,59.02,58.91,58.92,26500.0,33.9124,33.9124,33.8492,33.855,26500.0
2011-06-28 10:50:00,58.9,58.94,58.86,58.87,31800.0,33.8435,33.8664,33.8205,33.8262,31800.0
2011-06-28 11:00:00,58.88,58.94,58.84,58.93,19100.0,33.832,33.8664,33.809,33.8607,19100.0
2011-06-28 11:10:00,58.93,58.94,58.86,58.86,15400.0,33.8607,33.8664,33.8205,33.8205,15400.0
2011-06-28 11:20:00,58.86,58.95,58.86,58.91,46400.0,33.8205,33.8722,33.8205,33.8492,46400.0
2011-06-28 11:30:00,58.91,58.98,58.91,58.96,20000.0,33.8492,33.8894,33.8492,33.8779,20000.0
2011-06-28 11:40:00,58.97,59.0,58.94,58.95,33900.0,33.8837,33.9009,33.8664,33.8722,33900.0
2011-06-28 11:50:00,58.96,59.01,58.91,59.01,15300.0,33.8779,33.9067,33.8492,33.9067,15300.0
2011-06-28 12:00:00,59.01,59.06,58.98,59.06,21100.0,33.9067,33.9354,33.8894,33.9354,21100.0
2011-06-28 12:10:00,59.06,59.35,59.05,59.31,27100.0,33.9354,34.102,33.9297,34.079,27100.0
2011-06-28 12:20:00,59.3,59.3,59.21,59.21,12300.0,34.0733,34.0733,34.0216,34.0216,12300.0
2011-06-28 12:30:00,59.21,59.24,59.2,59.23,14400.0,34.0216,34.0388,34.0158,34.0331,14400.0
2011-06-28 12:40:00,59.23,59.26,59.2,59.23,19900.0,34.0331,34.0503,34.0158,34.0331,19900.0
2011-06-28 12:50:00,59.25,59.29,59.21,59.26,6900.0,34.0446,34.0676,34.0216,34.0503,6900.0
2011-06-28 13:00:00,59.26,59.28,59.22,59.23,15700.0,34.0503,34.0618,34.0273,34.0331,15700.0
2011-06-28 13:10:00,59.23,59.25,59.19,59.21,14600.0,34.0331,34.0446,34.0101,34.0216,14600.0
2011-06-28 13:20:00,59.2,59.2,59.15,59.15,14800.0,34.0158,34.0158,33.9871,33.9871,14800.0
2011-06-28 13:30:00,59.15,59.18,59.09,59.17,23400.0,33.9871,34.0044,33.9526,33.9986,23400.0
2011-06-28 13:40:00,59.16,59.21,59.14,59.2,18700.0,33.9929,34.0216,33.9814,34.0158,18700.0
2011-06-28 13:50:00,59.18,59.2,59.14,59.19,20200.0,34.0044,34.0158,33.9814,34.0101,20200.0
2011-06-28 14:00:00,59.18,59.2,59.14,59.15,25100.0,34.0044,34.0158,33.9814,33.9871,25100.0
2011-06-28 14:10:00,59.17,59.21,59.15,59.19,16800.0,33.9986,34.0216,33.9871,34.0101,16800.0
2011-06-28 14:20:00,59.2,59.26,59.2,59.25,17500.0,34.0158,34.0503,34.0158,34.0446,17500.0
2011-06-28 14:30:00,59.27,59.37,59.24,59.34,33700.0,34.0561,34.1135,34.0388,34.0963,33700.0
2011-06-28 14:40:00,59.34,59.35,59.3,59.32,22900.0,34.0963,34.102,34.0733,34.0848,22900.0
2011-06-28 14:50:00,59.32,59.34,59.3,59.32,49000.0,34.0848,34.0963,34.0733,34.0848,49000.0
2011-06-28 15:00:00,59.33,59.34,59.26,59.27,49000.0,34.0905,34.0963,34.0503,34.0561,49000.0
2011-06-28 15:10:00,59.26,59.27,59.12,59.15,57000.0,34.0503,34.0561,33.9699,33.9871,57000.0
2011-06-28 15:20:00,59.16,59.17,59.1,59.16,55300.0,33.9929,33.9986,33.9584,33.9929,55300.0
2011-06-28 15:30:00,59.16,59.19,59.13,59.18,65500.0,33.9929,34.0101,33.9756,34.0044,65500.0
2011-06-28 15:40:00,59.18,59.26,59.16,59.23,67000.0,34.0044,34.0503,33.9929,34.0331,67000.0
2011-06-28 15:50:00,59.23,59.32,59.2,59.32,115600.0,34.0331,34.0848,34.0158,34.0848,115600.0
2011-06-29 09:30:00,59.64,59.66,59.32,59.45,95600.0,34.2687,34.2802,34.0848,34.1595,95600.0
2011-06-29 09:40:00,59.46,59.51,59.33,59.38,58900.0,34.1652,34.194,34.0905,34.1193,58900.0
2011-06-29 09:50:00,59.37,59.53,59.37,59.43,45200.0,34.1135,34.2055,34.1135,34.148,45200.0
2011-06-29 10:00:00,59.46,59.52,59.37,59.37,46600.0,34.1652,34.1997,34.1135,34.1135,46600.0
2011-06-29 10:10:00,59.38,59.58,59.37,59.53,28600.0,34.1193,34.2342,34.1135,34.2055,28600.0
2011-06-29 10:20:00,59.52,59.61,59.52,59.61,41300.0,34.1997,34.2514,34.1997,34.2514,41300.0
2011-06-29 10:30:00,59.62,59.75,59.61,59.75,31100.0,34.2572,34.3319,34.2514,34.3319,31100.0
2011-06-29 10:40:00,59.73,59.84,59.73,59.8,76000.0,34.3204,34.3836,34.3204,34.3606,76000.0
2011-06-29 10:50:00,59.8,59.93,59.79,59.91,45300.0,34.3606,34.4353,34.3549,34.4238,45300.0
2011-06-29 11:00:00,59.87,59.96,59.87,59.94,29500.0,34.4008,34.4525,34.4008,34.441,29500.0
2011-06-29 11:10:00,59.95,59.97,59.86,59.93,35100.0,34.4468,34.4583,34.3951,34.4353,35100.0
2011-06-29 11:20:00,59.93,59.93,59.86,59.89,32800.0,34.4353,34.4353,34.3951,34.4123,32800.0
2011-06-29 11:30:00,59.9,59.94,59.88,59.89,24400.0,34.4181,34.441,34.4066,34.4123,24400.0
2011-06-29 11:40:00,59.9,59.95,59.87,59.9,17600.0,34.4181,34.4468,34.4008,34.4181,17600.0
2011-06-29 11:50:00,59.9,59.97,59.9,59.94,22500.0,34.4181,34.4583,34.4181,34.441,22500.0
2011-06-29 12:00:00,59.95,59.99,59.92,59.94,36700.0,34.4468,34.4698,34.4295,34.441,36700.0
2011-06-29 12:10:00,59.94,59.95,59.89,59.92,15200.0,34.441,34.4468,34.4123,34.4295,15200.0
2011-06-29 12:20:00,59.92,59.96,59.91,59.95,18000.0,34.4295,34.4525,34.4238,34.4468,18000.0
2011-06-29 12:30:00,59.95,59.97,59.93,59.96,19100.0,34.4468,34.4583,34.4353,34.4525,19100.0
2011-06-29 12:40:00,59.96,60.0,59.94,60.0,10900.0,34.4525,34.4755,34.441,34.4755,10900.0
2011-06-29 12:50:00,59.99,60.02,59.98,59.98,30000.0,34.4698,34.487,34.464,34.464,30000.0
2011-06-29 13:00:00,59.99,60.02,59.95,60.02,42900.0,34.4698,34.487,34.4468,34.487,42900.0
2011-06-29 13:10:00,60.02,60.09,60.01,60.05,33400.0,34.487,34.5272,34.4813,34.5042,33400.0
2011-06-29 13:20:00,60.04,60.08,59.97,60.0,32800.0,34.4985,34.5215,34.4583,34.4755,32800.0
2011-06-29 13:30:00,60.0,60.06,59.98,60.06,28600.0,34.4755,34.51,34.464,34.51,28600.0
2011-06-29 13:40:00,60.06,60.07,59.99,60.0,17400.0,34.51,34.5157,34.4698,34.4755,17400.0
2011-06-29 13:50:00,60.01,60.01,59.85,59.86,32100.0,34.4813,34.4813,34.3893,34.3951,32100.0
2011-06-29 14:00:00,59.85,59.95,59.79,59.79,29200.0,34.3893,34.4468,34.3549,34.3549,29200.0
2011-06-29 14:10:00,59.79,59.8,59.73,59.78,18600.0,34.3549,34.3606,34.3204,34.3491,18600.0
2011-06-29 14:20:00,59.78,59.82,59.65,59.69,114300.0,34.3491,34.3721,34.2744,34.2974,114300.0
2011-06-29 14:30:00,59.68,59.75,59.65,59.74,65300.0,34.2916,34.3319,34.2744,34.3261,65300.0
2011-06-29 14:40:00,59.74,59.75,59.64,59.67,39900.0,34.3261,34.3319,34.2687,34.2859,39900.0
2011-06-29 14:50:00,59.68,59.77,59.68,59.75,33100.0,34.2916,34.3434,34.2916,34.3319,33100.0
2011-06-29 15:00:00,59.76,59.86,59.75,59.83,303400.0,34.3376,34.3951,34.3319,34.3778,303400.0
2011-06-29 15:10:00,59.83,59.9,59.8,59.84,111900.0,34.3778,34.4181,34.3606,34.3836,111900.0
2011-06-29 15:20:00,59.84,59.87,59.79,59.83,87800.0,34.3836,34.4008,34.3549,34.3778,87800.0
2011-06-29 15:30:00,59.83,59.87,59.8,59.87,89600.0,34.3778,34.4008,34.3606,34.4008,89600.0
2011-06-29 15:40:00,59.87,60.02,59.86,59.89,73300.0,34.4008,34.487,34.3951,34.4123,73300.0
2011-06-29 15:50:00,59.89,59.97,59.88,59.95,82600.0,34.4123,34.4583,34.4066,34.4468,82600.0
2011-06-30 09:30:00,60.14,60.18,59.91,59.93,151800.0,34.556,34.5789,34.4238,34.4353,151800.0
2011-06-30 09:40:00,59.9,60.11,59.89,60.01,50700.0,34.4181,34.5387,34.4123,34.4813,50700.0
2011-06-30 09:50:00,60.01,60.01,59.83,59.85,14900.0,34.4813,34.4813,34.3778,34.3893,14900.0
2011-06-30 10:00:00,59.86,60.0,59.85,60.0,105000.0,34.3951,34.4755,34.3893,34.4755,105000.0
2011-06-30 10:10:00,59.99,60.02,59.96,59.99,18800.0,34.4698,34.487,34.4525,34.4698,18800.0
2011-06-30 10:20:00,60.01,60.11,59.99,60.06,35000.0,34.4813,34.5387,34.4698,34.51,35000.0
2011-06-30 10:30:00,60.06,60.09,60.02,60.06,47400.0,34.51,34.5272,34.487,34.51,47400.0
2011-06-30 10:40:00,60.05,60.08,60.03,60.06,35000.0,34.5042,34.5215,34.4928,34.51,35000.0
2011-06-30 10:50:00,60.05,60.16,60.05,60.16,200900.0,34.5042,34.5675,34.5042,34.5675,200900.0
2011-06-30 11:00:00,60.16,60.26,60.15,60.26,49100.0,34.5675,34.6249,34.5617,34.6249,49100.0
2011-06-30 11:10:00,60.26,60.26,60.17,60.17,30700.0,34.6249,34.6249,34.5732,34.5732,30700.0
2011-06-30 11:20:00,60.16,60.19,60.1,60.12,31400.0,34.5675,34.5847,34.533,34.5445,31400.0
2011-06-30 11:30:00,60.14,60.2,60.12,60.16,47200.0,34.556,34.5904,34.5445,34.5675,47200.0
2011-06-30 11:40:00,60.16,60.21,60.15,60.2,32600.0,34.5675,34.5962,34.5617,34.5904,32600.0
2011-06-30 11:50:00,60.2,60.29,60.19,60.27,37700.0,34.5904,34.6421,34.5847,34.6307,37700.0
2011-06-30 12:00:00,60.26,60.36,60.26,60.36,42900.0,34.6249,34.6824,34.6249,34.6824,42900.0
2011-06-30 12:10:00,60.36,60.37,60.33,60.33,33600.0,34.6824,34.6881,34.6651,34.6651,33600.0
2011-06-30 12:20:00,60.34,60.34,60.28,60.29,8600.0,34.6709,34.6709,34.6364,34.6421,8600.0
2011-06-30 12:30:00,60.28,60.29,60.21,60.22,21200.0,34.6364,34.6421,34.5962,34.6019,21200.0
2011-06-30 12:40:00,60.21,60.31,60.21,60.31,9500.0,34.5962,34.6536,34.5962,34.6536,9500.0
2011-06-30 12:50:00,60.31,60.37,60.31,60.34,21400.0,34.6536,34.6881,34.6536,34.6709,21400.0
2011-06-30 13:00:00,60.35,60.4,60.34,60.34,21300.0,34.6766,34.7054,34.6709,34.6709,21300.0
2011-06-30 13:10:00,60.34,60.37,60.29,60.29,21300.0,34.6709,34.6881,34.6421,34.6421,21300.0
2011-06-30 13:20:00,60.29,60.31,60.22,60.24,12700.0,34.6421,34.6536,34.6019,34.6134,12700.0
2011-06-30 13:30:00,60.24,60.3,60.24,60.28,17100.0,34.6134,34.6479,34.6134,34.6364,17100.0
2011-06-30 13:40:00,60.28,60.33,60.26,60.33,30100.0,34.6364,34.6651,34.6249,34.6651,30100.0
2011-06-30 13:50:00,60.33,60.33,60.3,60.33,13500.0,34.6651,34.6651,34.6479,34.6651,13500.0
2011-06-30 14:00:00,60.35,60.35,60.29,60.3,18400.0,34.6766,34.6766,34.6421,34.6479,18400.0
2011-06-30 14:10:00,60.31,60.31,60.2,60.23,17100.0,34.6536,34.6536,34.5904,34.6077,17100.0
2011-06-30 14:20:00,60.23,60.24,60.19,60.22,47400.0,34.6077,34.6134,34.5847,34.6019,47400.0
2011-06-30 14:30:00,60.23,60.34,60.23,60.32,29900.0,34.6077,34.6709,34.6077,34.6594,29900.0
2011-06-30 14:40:00,60.32,60.34,60.23,60.24,84200.0,34.6594,34.6709,34.6077,34.6134,84200.0
2011-06-30 14:50:00,60.24,60.32,60.24,60.26,41700.0,34.6134,34.6594,34.6134,34.6249,41700.0
2011-06-30 15:00:00,60.25,60.25,60.2,60.21,20100.0,34.6192,34.6192,34.5904,34.5962,20100.0
2011-06-30 15:10:00,60.2,60.21,60.15,60.19,89100.0,34.5904,34.5962,34.5617,34.5847,89100.0
2011-06-30 15:20:00,60.2,60.23,60.16,60.18,52900.0,34.5904,34.6077,34.5675,34.5789,52900.0
2011-06-30 15:30:00,60.18,60.27,60.15,60.26,53500.0,34.5789,34.6307,34.5617,34.6249,53500.0
2011-06-30 15:40:00,60.25,60.28,60.14,60.16,45000.0,34.6192,34.6364,34.556,34.5675,45000.0
2011-06-30 15:50:00,60.15,60.16,60.08,60.09,68700.0,34.5617,34.5675,34.5215,34.5272,68700.0
2011-07-01 09:30:00,60.27,60.27,60.12,60.13,56000.0,34.6307,34.6307,34.5445,34.5502,56000.0
2011-07-01 09:40:00,60.12,60.26,60.12,60.26,43200.0,34.5445,34.6249,34.5445,34.6249,43200.0
2011-07-01 09:50:00,60.25,60.34,60.25,60.29,31800.0,34.6192,34.6709,34.6192,34.6421,31800.0
2011-07-01 10:00:00,60.31,60.62,60.31,60.46,76200.0,34.6536,34.8318,34.6536,34.7398,76200.0
2011-07-01 10:10:00,60.45,60.6,60.45,60.56,50500.0,34.7341,34.8203,34.7341,34.7973,50500.0
2011-07-01 10:20:00,60.55,60.76,60.55,60.72,60000.0,34.7915,34.9122,34.7915,34.8892,60000.0
2011-07-01 10:30:00,60.72,60.79,60.64,60.67,37200.0,34.8892,34.9294,34.8433,34.8605,37200.0
2011-07-01 10:40:00,60.67,60.74,60.63,60.72,28300.0,34.8605,34.9007,34.8375,34.8892,28300.0
2011-07-01 10:50:00,60.69,60.71,60.62,60.62,27300.0,34.872,34.8835,34.8318,34.8318,27300.0
2011-07-01 11:00:00,60.62,60.69,60.61,60.69,34300.0,34.8318,34.872,34.826,34.872,34300.0
2011-07-01 11:10:00,60.68,60.78,60.68,60.77,73000.0,34.8662,34.9237,34.8662,34.918,73000.0
2011-07-01 11:20:00,60.78,60.9,60.77,60.89,26000.0,34.9237,34.9926,34.918,34.9869,26000.0
2011-07-01 11:30:00,60.89,60.91,60.79,60.8,21600.0,34.9869,34.9984,34.9294,34.9352,21600.0
2011-07-01 11:40:00,60.8,60.82,60.77,60.77,38500.0,34.9352,34.9467,34.918,34.918,38500.0
2011-07-01 11:50:00,60.77,60.8,60.76,60.78,40200.0,34.918,34.9352,34.9122,34.9237,40200.0
2011-07-01 12:00:00,60.77,60.8,60.75,60.79,17400.0,34.918,34.9352,34.9065,34.9294,17400.0
2011-07-01 12:10:00,60.79,60.81,60.75,60.75,20800.0,34.9294,34.9409,34.9065,34.9065,20800.0
2011-07-01 12:20:00,60.75,60.84,60.74,60.83,24500.0,34.9065,34.9582,34.9007,34.9524,24500.0
2011-07-01 12:30:00,60.84,60.88,60.81,60.85,31300.0,34.9582,34.9812,34.9409,34.9639,31300.0
2011-07-01 12:40:00,60.85,60.86,60.82,60.84,12300.0,34.9639,34.9697,34.9467,34.9582,12300.0
2011-07-01 12:50:00,60.83,60.88,60.81,60.88,18600.0,34.9524,34.9812,34.9409,34.9812,18600.0
2011-07-01 13:00:00,60.88,61.08,60.86,61.08,59800.0,34.9812,35.0961,34.9697,35.0961,59800.0
2011-07-01 13:10:00,61.08,61.09,60.98,60.98,46300.0,35.0961,35.1018,35.0386,35.0386,46300.0
2011-07-01 13:20:00,60.98,61.08,60.98,61.08,15600.0,35.0386,35.0961,35.0386,35.0961,15600.0
2011-07-01 13:30:00,61.09,61.14,61.08,61.12,17100.0,35.1018,35.1306,35.0961,35.1191,17100.0
2011-07-01 13:40:00,61.12,61.12,61.03,61.08,31200.0,35.1191,35.1191,35.0673,35.0961,31200.0
2011-07-01 13:50:00,61.08,61.13,61.08,61.1,21800.0,35.0961,35.1248,35.0961,35.1076,21800.0
2011-07-01 14:00:00,61.11,61.16,61.1,61.15,39900.0,35.1133,35.142,35.1076,35.1363,39900.0
2011-07-01 14:10:00,61.15,61.18,61.12,61.12,21100.0,35.1363,35.1535,35.1191,35.1191,21100.0
2011-07-01 14:20:00,61.12,61.16,61.09,61.11,19700.0,35.1191,35.142,35.1018,35.1133,19700.0
2011-07-01 14:30:00,61.11,61.16,61.09,61.13,19400.0,35.1133,35.142,35.1018,35.1248,19400.0
2011-07-01 14:40:00,61.11,61.16,61.1,61.15,19500.0,35.1133,35.142,35.1076,35.1363,19500.0
2011-07-01 14:50:00,61.15,61.23,61.14,61.22,53400.0,35.1363,35.1823,35.1306,35.1765,53400.0
2011-07-01 15:00:00,61.23,61.26,61.18,61.19,55300.0,35.1823,35.1995,35.1535,35.1593,55300.0
2011-07-01 15:10:00,61.19,61.19,61.11,61.11,28100.0,35.1593,35.1593,35.1133,35.1133,28100.0
2011-07-01 15:20:00,61.11,61.11,61.07,61.08,65700.0,35.1133,35.1133,35.0903,35.0961,65700.0
2011-07-01 15:30:00,61.08,61.1,61.04,61.1,42800.0,35.0961,35.1076,35.0731,35.1076,42800.0
2011-07-01 15:40:00,61.11,61.3,61.09,61.28,68600.0,35.1133,35.2225,35.1018,35.211,68600.0
2011-07-01 15:50:00,61.28,61.3,61.14,61.15,99900.0,35.211,35.2225,35.1306,35.1363,99900.0
2011-07-05 09:30:00,61.31,61.31,60.84,60.91,83400.0,35.2282,35.2282,34.9582,34.9984,83400.0
2011-07-05 09:40:00,60.91,61.2,60.89,61.19,62600.0,34.9984,35.165,34.9869,35.1593,62600.0
2011-07-05 09:50:00,61.18,61.23,61.13,61.22,36800.0,35.1535,35.1823,35.1248,35.1765,36800.0
2011-07-05 10:00:00,61.18,61.32,61.16,61.29,47700.0,35.1535,35.234,35.142,35.2167,47700.0
2011-07-05 10:10:00,61.29,61.31,61.13,61.15,55800.0,35.2167,35.2282,35.1248,35.1363,55800.0
2011-07-05 10:20:00,61.16,61.32,61.13,61.31,81700.0,35.142,35.234,35.1248,35.2282,81700.0
2011-07-05 10:30:00,61.32,61.35,61.24,61.26,30600.0,35.234,35.2512,35.188,35.1995,30600.0
2011-07-05 10:40:00,61.25,61.28,61.14,61.14,22200.0,35.1938,35.211,35.1306,35.1306,22200.0
2011-07-05 10:50:00,61.14,61.21,61.13,61.19,23000.0,35.1306,35.1708,35.1248,35.1593,23000.0
2011-07-05 11:00:00,61.2,61.25,61.18,61.24,32500.0,35.165,35.1938,35.1535,35.188,32500.0
2011-07-05 11:10:00,61.23,61.28,61.23,61.25,23400.0,35.1823,35.211,35.1823,35.1938,23400.0
2011-07-05 11:20:00,61.25,61.31,61.25,61.29,27800.0,35.1938,35.2282,35.1938,35.2167,27800.0
2011-07-05 11:30:00,61.29,61.3,61.23,61.28,23900.0,35.2167,35.2225,35.1823,35.211,23900.0
2011-07-05 11:40:00,61.28,61.38,61.28,61.36,16900.0,35.211,35.2685,35.211,35.257,16900.0
2011-07-05 11:50:00,61.37,61.42,61.37,61.4,17000.0,35.2627,35.2914,35.2627,35.2799,17000.0
2011-07-05 12:00:00,61.4,61.47,61.34,61.47,18000.0,35.2799,35.3202,35.2455,35.3202,18000.0
2011-07-05 12:10:00,61.47,61.51,61.47,61.49,17500.0,35.3202,35.3432,35.3202,35.3317,17500.0
2011-07-05 12:20:00,61.49,61.59,61.48,61.59,14600.0,35.3317,35.3891,35.3259,35.3891,14600.0
2011-07-05 12:30:00,61.58,61.67,61.58,61.67,11800.0,35.3834,35.4351,35.3834,35.4351,11800.0
2011-07-05 12:40:00,61.67,61.68,61.58,61.58,46700.0,35.4351,35.4408,35.3834,35.3834,46700.0
2011-07-05 12:50:00,61.58,61.66,61.57,61.65,90200.0,35.3834,35.4293,35.3776,35.4236,90200.0
2011-07-05 13:00:00,61.65,61.7,61.64,61.68,18100.0,35.4236,35.4523,35.4178,35.4408,18100.0
2011-07-05 13:10:00,61.68,61.68,61.65,61.67,20200.0,35.4408,35.4408,35.4236,35.4351,20200.0
2011-07-05 13:20:00,61.67,61.68,61.65,61.67,8400.0,35.4351,35.4408,35.4236,35.4351,8400.0
2011-07-05 13:30:00,61.66,61.71,61.66,61.68,28100.0,35.4293,35.4581,35.4293,35.4408,28100.0
2011-07-05 13:40:00,61.68,61.76,61.66,61.75,13000.0,35.4408,35.4868,35.4293,35.4811,13000.0
2011-07-05 13:50:00,61.75,61.77,61.73,61.77,39700.0,35.4811,35.4925,35.4696,35.4925,39700.0
2011-07-05 14:00:00,61.77,61.79,61.6,61.65,108200.0,35.4925,35.504,35.3949,35.4236,108200.0
2011-07-05 14:10:00,61.66,61.74,61.63,61.65,77100.0,35.4293,35.4753,35.4121,35.4236,77100.0
2011-07-05 14:20:00,61.64,61.65,61.54,61.61,47000.0,35.4178,35.4236,35.3604,35.4006,47000.0
2011-07-05 14:30:00,61.61,61.7,61.54,61.7,43900.0,35.4006,35.4523,35.3604,35.4523,43900.0
2011-07-05 14:40:00,61.69,61.69,61.63,61.64,19400.0,35.4466,35.4466,35.4121,35.4178,19400.0
2011-07-05 14:50:00,61.64,61.65,61.59,61.63,20600.0,35.4178,35.4236,35.3891,35.4121,20600.0
2011-07-05 15:00:00,61.63,61.65,61.59,61.64,98500.0,35.4121,35.4236,35.3891,35.4178,98500.0
2011-07-05 15:10:00,61.64,61.67,61.6,61.64,20400.0,35.4178,35.4351,35.3949,35.4178,20400.0
2011-07-05 15:20:00,61.63,61.73,61.63,61.72,45200.0,35.4121,35.4696,35.4121,35.4638,45200.0
2011-07-05 15:30:00,61.72,61.75,61.66,61.69,127400.0,35.4638,35.4811,35.4293,35.4466,127400.0
2011-07-05 15:40:00,61.69,61.71,61.64,61.65,43600.0,35.4466,35.4581,35.4178,35.4236,43600.0
2011-07-05 15:50:00,61.65,61.72,61.61,61.64,65600.0,35.4236,35.4638,35.4006,35.4178,65600.0
2011-07-06 09:30:00,61.42,61.65,61.34,61.48,92600.0,35.2914,35.4236,35.2455,35.3259,92600.0
2011-07-06 09:40:00,61.47,61.8,61.39,61.79,43100.0,35.3202,35.5098,35.2742,35.504,43100.0
2011-07-06 09:50:00,61.8,61.81,61.61,61.61,34600.0,35.5098,35.5155,35.4006,35.4006,34600.0
2011-07-06 10:00:00,61.61,61.69,61.57,61.64,28200.0,35.4006,35.4466,35.3776,35.4178,28200.0
2011-07-06 10:10:00,61.66,61.69,61.43,61.43,33900.0,35.4293,35.4466,35.2972,35.2972,33900.0
2011-07-06 10:20:00,61.43,61.65,61.43,61.65,30500.0,35.2972,35.4236,35.2972,35.4236,30500.0
2011-07-06 10:30:00,61.65,61.75,61.6,61.69,33500.0,35.4236,35.4811,35.3949,35.4466,33500.0
2011-07-06 10:40:00,61.71,61.71,61.62,61.67,19900.0,35.4581,35.4581,35.4064,35.4351,19900.0
2011-07-06 10:50:00,61.67,61.79,61.66,61.76,45000.0,35.4351,35.504,35.4293,35.4868,45000.0
2011-07-06 11:00:00,61.77,61.84,61.75,61.75,48500.0,35.4925,35.5328,35.4811,35.4811,48500.0
2011-07-06 11:10:00,61.77,61.84,61.77,61.81,28000.0,35.4925,35.5328,35.4925,35.5155,28000.0
2011-07-06 11:20:00,61.82,61.86,61.78,61.86,24700.0,35.5213,35.5443,35.4983,35.5443,24700.0
2011-07-06 11:30:00,61.86,61.92,61.82,61.86,19000.0,35.5443,35.5787,35.5213,35.5443,19000.0
2011-07-06 11:40:00,61.87,61.94,61.86,61.92,35500.0,35.55,35.5902,35.5443,35.5787,35500.0
2011-07-06 11:50:00,61.92,61.97,61.91,61.93,26700.0,35.5787,35.6075,35.573,35.5845,26700.0
2011-07-06 12:00:00,61.94,61.97,61.89,61.91,10900.0,35.5902,35.6075,35.5615,35.573,10900.0
2011-07-06 12:10:00,61.91,62.0,61.89,62.0,26900.0,35.573,35.6247,35.5615,35.6247,26900.0
2011-07-06 12:20:00,61.99,62.03,61.97,62.02,22500.0,35.619,35.6419,35.6075,35.6362,22500.0
2011-07-06 12:30:00,62.03,62.05,61.96,62.05,18300.0,35.6419,35.6534,35.6017,35.6534,18300.0
2011-07-06 12:40:00,62.05,62.05,62.01,62.05,20200.0,35.6534,35.6534,35.6304,35.6534,20200.0
2011-07-06 12:50:00,62.05,62.1,62.03,62.1,38600.0,35.6534,35.6822,35.6419,35.6822,38600.0
2011-07-06 13:00:00,62.1,62.13,62.07,62.12,114400.0,35.6822,35.6994,35.6649,35.6937,114400.0
2011-07-06 13:10:00,62.12,62.12,62.07,62.08,8600.0,35.6937,35.6937,35.6649,35.6707,8600.0
2011-07-06 13:20:00,62.08,62.12,62.07,62.07,17600.0,35.6707,35.6937,35.6649,35.6649,17600.0
2011-07-06 13:30:00,62.06,62.09,62.05,62.06,15600.0,35.6592,35.6764,35.6534,35.6592,15600.0
2011-07-06 13:40:00,62.05,62.12,62.04,62.1,46500.0,35.6534,35.6937,35.6477,35.6822,46500.0
2011-07-06 13:50:00,62.1,62.13,62.01,62.12,20300.0,35.6822,35.6994,35.6304,35.6937,20300.0
2011-07-06 14:00:00,62.11,62.15,62.01,62.02,27500.0,35.6879,35.7109,35.6304,35.6362,27500.0
2011-07-06 14:10:00,62.03,62.06,61.97,62.03,23500.0,35.6419,35.6592,35.6075,35.6419,23500.0
2011-07-06 14:20:00,62.04,62.06,61.98,62.03,26400.0,35.6477,35.6592,35.6132,35.6419,26400.0
2011-07-06 14:30:00,62.03,62.04,61.99,62.02,25500.0,35.6419,35.6477,35.619,35.6362,25500.0
2011-07-06 14:40:00,62.03,62.08,61.98,62.05,36200.0,35.6419,35.6707,35.6132,35.6534,36200.0
2011-07-06 14:50:00,62.04,62.06,61.97,61.98,54700.0,35.6477,35.6592,35.6075,35.6132,54700.0
2011-07-06 15:00:00,61.98,62.05,61.97,62.04,41600.0,35.6132,35.6534,35.6075,35.6477,41600.0
2011-07-06 15:10:00,62.04,62.06,61.99,62.06,30600.0,35.6477,35.6592,35.619,35.6592,30600.0
2011-07-06 15:20:00,62.06,62.1,62.05,62.08,28400.0,35.6592,35.6822,35.6534,35.6707,28400.0
2011-07-06 15:30:00,62.07,62.09,62.02,62.07,31800.0,35.6649,35.6764,35.6362,35.6649,31800.0
2011-07-06 15:40:00,62.08,62.14,62.06,62.06,64900.0,35.6707,35.7051,35.6592,35.6592,64900.0
2011-07-06 15:50:00,62.07,62.14,62.07,62.09,194600.0,35.6649,35.7051,35.6649,35.6764,194600.0
2011-07-07 09:30:00,62.53,62.61,62.45,62.58,78700.0,35.9292,35.9752,35.8833,35.958,78700.0
2011-07-07 09:40:00,62.58,62.65,62.5,62.64,53100.0,35.958,35.9982,35.912,35.9924,53100.0
2011-07-07 09:50:00,62.64,62.77,62.63,62.73,44100.0,35.9924,36.0671,35.9867,36.0442,44100.0
2011-07-07 10:00:00,62.74,62.89,62.74,62.81,58200.0,36.0499,36.1361,36.0499,36.0901,58200.0
2011-07-07 10:10:00,62.82,62.87,62.75,62.75,49400.0,36.0959,36.1246,36.0556,36.0556,49400.0
2011-07-07 10:20:00,62.76,62.78,62.65,62.77,30200.0,36.0614,36.0729,35.9982,36.0671,30200.0
2011-07-07 10:30:00,62.79,62.86,62.73,62.84,21100.0,36.0786,36.1188,36.0442,36.1074,21100.0
2011-07-07 10:40:00,62.84,62.95,62.82,62.86,30100.0,36.1074,36.1706,36.0959,36.1188,30100.0
2011-07-07 10:50:00,62.86,62.94,62.84,62.94,29200.0,36.1188,36.1648,36.1074,36.1648,29200.0
2011-07-07 11:00:00,62.94,62.94,62.82,62.9,44500.0,36.1648,36.1648,36.0959,36.1418,44500.0
2011-07-07 11:10:00,62.89,62.9,62.83,62.88,29200.0,36.1361,36.1418,36.1016,36.1303,29200.0
2011-07-07 11:20:00,62.89,62.9,62.86,62.88,11900.0,36.1361,36.1418,36.1188,36.1303,11900.0
2011-07-07 11:30:00,62.87,62.89,62.82,62.87,41100.0,36.1246,36.1361,36.0959,36.1246,41100.0
2011-07-07 11:40:00,62.88,62.95,62.84,62.93,28100.0,36.1303,36.1706,36.1074,36.1591,28100.0
2011-07-07 11:50:00,62.94,62.97,62.9,62.91,15000.0,36.1648,36.1821,36.1418,36.1476,15000.0
2011-07-07 12:00:00,62.93,62.98,62.91,62.97,18100.0,36.1591,36.1878,36.1476,36.1821,18100.0
2011-07-07 12:10:00,62.96,62.98,62.92,62.95,26500.0,36.1763,36.1878,36.1533,36.1706,26500.0
2011-07-07 12:20:00,62.95,62.99,62.93,62.94,21000.0,36.1706,36.1935,36.1591,36.1648,21000.0
2011-07-07 12:30:00,62.94,62.96,62.91,62.91,24900.0,36.1648,36.1763,36.1476,36.1476,24900.0
2011-07-07 12:40:00,62.92,62.93,62.87,62.87,15300.0,36.1533,36.1591,36.1246,36.1246,15300.0
2011-07-07 12:50:00,62.88,62.91,62.85,62.88,21700.0,36.1303,36.1476,36.1131,36.1303,21700.0
2011-07-07 13:00:00,62.88,62.94,62.86,62.93,15200.0,36.1303,36.1648,36.1188,36.1591,15200.0
2011-07-07 13:10:00,62.93,62.94,62.9,62.94,29700.0,36.1591,36.1648,36.1418,36.1648,29700.0
2011-07-07 13:20:00,62.94,62.96,62.93,62.94,25900.0,36.1648,36.1763,36.1591,36.1648,25900.0
2011-07-07 13:30:00,62.95,62.95,62.87,62.91,18800.0,36.1706,36.1706,36.1246,36.1476,18800.0
2011-07-07 13:40:00,62.92,62.94,62.89,62.9,27400.0,36.1533,36.1648,36.1361,36.1418,27400.0
2011-07-07 13:50:00,62.9,62.94,62.88,62.9,24300.0,36.1418,36.1648,36.1303,36.1418,24300.0
2011-07-07 14:00:00,62.9,62.94,62.88,62.9,21000.0,36.1418,36.1648,36.1303,36.1418,21000.0
2011-07-07 14:10:00,62.9,62.91,62.88,62.91,23200.0,36.1418,36.1476,36.1303,36.1476,23200.0
2011-07-07 14:20:00,62.91,62.97,62.91,62.94,27100.0,36.1476,36.1821,36.1476,36.1648,27100.0
2011-07-07 14:30:00,62.94,62.95,62.89,62.91,33100.0,36.1648,36.1706,36.1361,36.1476,33100.0
2011-07-07 14:40:00,62.9,62.92,62.88,62.88,55200.0,36.1418,36.1533,36.1303,36.1303,55200.0
2011-07-07 14:50:00,62.88,62.91,62.85,62.87,42800.0,36.1303,36.1476,36.1131,36.1246,42800.0
2011-07-07 15:00:00,62.87,62.88,62.82,62.87,61800.0,36.1246,36.1303,36.0959,36.1246,61800.0
2011-07-07 15:10:00,62.87,62.91,62.87,62.89,37000.0,36.1246,36.1476,36.1246,36.1361,37000.0
2011-07-07 15:20:00,62.88,62.89,62.82,62.84,31500.0,36.1303,36.1361,36.0959,36.1074,31500.0
2011-07-07 15:30:00,62.84,62.87,62.79,62.8,74200.0,36.1074,36.1246,36.0786,36.0844,74200.0
2011-07-07 15:40:00,62.8,62.86,62.78,62.83,86100.0,36.0844,36.1188,36.0729,36.1016,86100.0
2011-07-07 15:50:00,62.84,62.9,62.82,62.86,100900.0,36.1074,36.1418,36.0959,36.1188,100900.0
2011-07-08 09:30:00,62.13,62.38,62.03,62.38,88700.0,35.6994,35.843,35.6419,35.843,88700.0
2011-07-08 09:40:00,62.37,62.47,62.24,62.25,63800.0,35.8373,35.8948,35.7626,35.7683,63800.0
2011-07-08 09:50:00,62.25,62.3,62.1,62.12,53200.0,35.7683,35.7971,35.6822,35.6937,53200.0
2011-07-08 10:00:00,62.1,62.1,61.96,62.05,60400.0,35.6822,35.6822,35.6017,35.6534,60400.0
2011-07-08 10:10:00,62.04,62.2,61.96,62.12,84300.0,35.6477,35.7396,35.6017,35.6937,84300.0
2011-07-08 10:20:00,62.13,62.15,62.03,62.08,28000.0,35.6994,35.7109,35.6419,35.6707,28000.0
2011-07-08 10:30:00,62.08,62.18,62.0,62.16,28000.0,35.6707,35.7281,35.6247,35.7166,28000.0
2011-07-08 10:40:00,62.15,62.22,62.11,62.14,30300.0,35.7109,35.7511,35.6879,35.7051,30300.0
2011-07-08 10:50:00,62.13,62.23,62.09,62.21,26200.0,35.6994,35.7569,35.6764,35.7454,26200.0
2011-07-08 11:00:00,62.2,62.23,62.13,62.17,25400.0,35.7396,35.7569,35.6994,35.7224,25400.0
2011-07-08 11:10:00,62.16,62.2,62.09,62.19,26400.0,35.7166,35.7396,35.6764,35.7339,26400.0
2011-07-08 11:20:00,62.2,62.28,62.2,62.26,17100.0,35.7396,35.7856,35.7396,35.7741,17100.0
2011-07-08 11:30:00,62.27,62.39,62.17,62.38,38400.0,35.7798,35.8488,35.7224,35.843,38400.0
2011-07-08 11:40:00,62.38,62.43,62.37,62.43,14200.0,35.843,35.8718,35.8373,35.8718,14200.0
2011-07-08 11:50:00,62.43,62.48,62.39,62.42,19200.0,35.8718,35.9005,35.8488,35.866,19200.0
2011-07-08 12:00:00,62.42,62.51,62.42,62.46,17200.0,35.866,35.9177,35.866,35.889,17200.0
2011-07-08 12:10:00,62.47,62.47,62.4,62.41,18500.0,35.8948,35.8948,35.8545,35.8603,18500.0
2011-07-08 12:20:00,62.41,62.44,62.39,62.44,23100.0,35.8603,35.8775,35.8488,35.8775,23100.0
2011-07-08 12:30:00,62.45,62.49,62.43,62.49,9000.0,35.8833,35.9063,35.8718,35.9063,9000.0
2011-07-08 12:40:00,62.49,62.54,62.47,62.52,18100.0,35.9063,35.935,35.8948,35.9235,18100.0
2011-07-08 12:50:00,62.53,62.53,62.48,62.49,18100.0,35.9292,35.9292,35.9005,35.9063,18100.0
2011-07-08 13:00:00,62.5,62.5,62.44,62.5,22400.0,35.912,35.912,35.8775,35.912,22400.0
2011-07-08 13:10:00,62.49,62.49,62.42,62.43,18900.0,35.9063,35.9063,35.866,35.8718,18900.0
2011-07-08 13:20:00,62.42,62.53,62.41,62.53,25700.0,35.866,35.9292,35.8603,35.9292,25700.0
2011-07-08 13:30:00,62.53,62.57,62.5,62.51,21700.0,35.9292,35.9522,35.912,35.9177,21700.0
2011-07-08 13:40:00,62.52,62.54,62.43,62.44,29000.0,35.9235,35.935,35.8718,35.8775,29000.0
2011-07-08 13:50:00,62.43,62.49,62.42,62.44,26400.0,35.8718,35.9063,35.866,35.8775,26400.0
2011-07-08 14:00:00,62.44,62.51,62.43,62.51,27300.0,35.8775,35.9177,35.8718,35.9177,27300.0
2011-07-08 14:10:00,62.52,62.54,62.41,62.46,22500.0,35.9235,35.935,35.8603,35.889,22500.0
2011-07-08 14:20:00,62.45,62.47,62.42,62.47,28200.0,35.8833,35.8948,35.866,35.8948,28200.0
2011-07-08 14:30:00,62.47,62.55,62.47,62.53,33800.0,35.8948,35.9407,35.8948,35.9292,33800.0
2011-07-08 14:40:00,62.54,62.56,62.5,62.56,25300.0,35.935,35.9465,35.912,35.9465,25300.0
2011-07-08 14:50:00,62.56,62.62,62.54,62.58,199500.0,35.9465,35.9809,35.935,35.958,199500.0
2011-07-08 15:00:00,62.58,62.67,62.57,62.61,55100.0,35.958,36.0097,35.9522,35.9752,55100.0
2011-07-08 15:10:00,62.62,62.62,62.55,62.55,21800.0,35.9809,35.9809,35.9407,35.9407,21800.0
2011-07-08 15:20:00,62.55,62.62,62.54,62.6,35900.0,35.9407,35.9809,35.935,35.9695,35900.0
2011-07-08 15:30:00,62.58,62.7,62.58,62.66,65100.0,35.958,36.0269,35.958,36.0039,65100.0
2011-07-08 15:40:00,62.65,62.73,62.65,62.73,314800.0,35.9982,36.0442,35.9982,36.0442,314800.0
2011-07-08 15:50:00,62.73,62.78,62.72,62.73,107300.0,36.0442,36.0729,36.0384,36.0442,107300.0
2011-07-11 09:30:00,61.87,62.18,61.83,62.13,87200.0,35.55,35.7281,35.527,35.6994,87200.0
2011-07-11 09:40:00,62.13,62.18,62.0,62.12,69500.0,35.6994,35.7281,35.6247,35.6937,69500.0
2011-07-11 09:50:00,62.12,62.17,62.03,62.03,73500.0,35.6937,35.7224,35.6419,35.6419,73500.0
2011-07-11 10:00:00,62.02,62.07,61.91,61.91,36000.0,35.6362,35.6649,35.573,35.573,36000.0
2011-07-11 10:10:00,61.92,61.94,61.85,61.91,28900.0,35.5787,35.5902,35.5385,35.573,28900.0
2011-07-11 10:20:00,61.91,61.94,61.76,61.78,54800.0,35.573,35.5902,35.4868,35.4983,54800.0
2011-07-11 10:30:00,61.76,61.86,61.7,61.72,143900.0,35.4868,35.5443,35.4523,35.4638,143900.0
2011-07-11 10:40:00,61.71,61.71,61.62,61.67,57200.0,35.4581,35.4581,35.4064,35.4351,57200.0
2011-07-11 10:50:00,61.67,61.67,61.53,61.55,50000.0,35.4351,35.4351,35.3546,35.3661,50000.0
2011-07-11 11:00:00,61.55,61.78,61.54,61.77,95700.0,35.3661,35.4983,35.3604,35.4925,95700.0
2011-07-11 11:10:00,61.77,61.82,61.68,61.73,28000.0,35.4925,35.5213,35.4408,35.4696,28000.0
2011-07-11 11:20:00,61.75,61.95,61.75,61.95,62100.0,35.4811,35.596,35.4811,35.596,62100.0
2011-07-11 11:30:00,61.96,61.97,61.87,61.94,90600.0,35.6017,35.6075,35.55,35.5902,90600.0
2011-07-11 11:40:00,61.95,62.02,61.91,61.99,72600.0,35.596,35.6362,35.573,35.619,72600.0
2011-07-11 11:50:00,61.99,62.09,61.92,61.94,54000.0,35.619,35.6764,35.5787,35.5902,54000.0
2011-07-11 12:00:00,61.93,62.02,61.91,62.02,42700.0,35.5845,35.6362,35.573,35.6362,42700.0
2011-07-11 12:10:00,62.0,62.1,61.99,62.08,50300.0,35.6247,35.6822,35.619,35.6707,50300.0
2011-07-11 12:20:00,62.07,62.09,61.99,62.04,26000.0,35.6649,35.6764,35.619,35.6477,26000.0
2011-07-11 12:30:00,62.03,62.06,62.0,62.05,29200.0,35.6419,35.6592,35.6247,35.6534,29200.0
2011-07-11 12:40:00,62.04,62.06,61.92,61.92,17600.0,35.6477,35.6592,35.5787,35.5787,17600.0
2011-07-11 12:50:00,61.93,61.94,61.9,61.91,11800.0,35.5845,35.5902,35.5672,35.573,11800.0
2011-07-11 13:00:00,61.94,61.97,61.91,61.91,13600.0,35.5902,35.6075,35.573,35.573,13600.0
2011-07-11 13:10:00,61.91,61.91,61.76,61.77,19100.0,35.573,35.573,35.4868,35.4925,19100.0
2011-07-11 13:20:00,61.76,61.82,61.75,61.78,9600.0,35.4868,35.5213,35.4811,35.4983,9600.0
2011-07-11 13:30:00,61.78,61.86,61.78,61.85,23800.0,35.4983,35.5443,35.4983,35.5385,23800.0
2011-07-11 13:40:00,61.85,61.85,61.78,61.81,20800.0,35.5385,35.5385,35.4983,35.5155,20800.0
2011-07-11 13:50:00,61.81,61.85,61.79,61.84,14400.0,35.5155,35.5385,35.504,35.5328,14400.0
2011-07-11 14:00:00,61.84,61.91,61.81,61.84,36200.0,35.5328,35.573,35.5155,35.5328,36200.0
2011-07-11 14:10:00,61.84,61.85,61.74,61.74,21700.0,35.5328,35.5385,35.4753,35.4753,21700.0
2011-07-11 14:20:00,61.74,61.8,61.73,61.76,21800.0,35.4753,35.5098,35.4696,35.4868,21800.0
2011-07-11 14:30:00,61.75,61.85,61.7,61.85,41500.0,35.4811,35.5385,35.4523,35.5385,41500.0
2011-07-11 14:40:00,61.85,61.85,61.76,61.76,75900.0,35.5385,35.5385,35.4868,35.4868,75900.0
2011-07-11 14:50:00,61.75,61.79,61.71,61.74,41700.0,35.4811,35.504,35.4581,35.4753,41700.0
2011-07-11 15:00:00,61.74,61.82,61.71,61.71,34000.0,35.4753,35.5213,35.4581,35.4581,34000.0
2011-07-11 15:10:00,61.72,61.79,61.71,61.74,17700.0,35.4638,35.504,35.4581,35.4753,17700.0
2011-07-11 15:20:00,61.73,61.81,61.7,61.8,46900.0,35.4696,35.5155,35.4523,35.5098,46900.0
2011-07-11 15:30:00,61.81,61.83,61.68,61.71,38200.0,35.5155,35.527,35.4408,35.4581,38200.0
2011-07-11 15:40:00,61.72,61.74,61.53,61.56,71900.0,35.4638,35.4753,35.3546,35.3719,71900.0
2011-07-11 15:50:00,61.57,61.67,61.54,61.61,90500.0,35.3776,35.4351,35.3604,35.4006,90500.0
2011-07-12 09:30:00,61.44,61.92,61.36,61.89,98600.0,35.3029,35.5787,35.257,35.5615,98600.0
2011-07-12 09:40:00,61.9,62.23,61.89,62.22,96700.0,35.5672,35.7569,35.5615,35.7511,96700.0
2011-07-12 09:50:00,62.21,62.25,62.08,62.2,81900.0,35.7454,35.7683,35.6707,35.7396,81900.0
2011-07-12 10:00:00,62.2,62.42,62.11,62.33,80900.0,35.7396,35.866,35.6879,35.8143,80900.0
2011-07-12 10:10:00,62.35,62.39,62.25,62.37,44200.0,35.8258,35.8488,35.7683,35.8373,44200.0
2011-07-12 10:20:00,62.36,62.47,62.26,62.33,57300.0,35.8316,35.8948,35.7741,35.8143,57300.0
2011-07-12 10:30:00,62.34,62.36,62.27,62.28,25400.0,35.8201,35.8316,35.7798,35.7856,25400.0
2011-07-12 10:40:00,62.28,62.37,62.21,62.34,61100.0,35.7856,35.8373,35.7454,35.8201,61100.0
2011-07-12 10:50:00,62.33,62.48,62.32,62.44,152600.0,35.8143,35.9005,35.8086,35.8775,152600.0
2011-07-12 11:00:00,62.45,62.52,62.41,62.48,42100.0,35.8833,35.9235,35.8603,35.9005,42100.0
2011-07-12 11:10:00,62.47,62.57,62.47,62.55,20200.0,35.8948,35.9522,35.8948,35.9407,20200.0
2011-07-12 11:20:00,62.57,62.74,62.57,62.69,28900.0,35.9522,36.0499,35.9522,36.0212,28900.0
2011-07-12 11:30:00,62.69,62.7,62.6,62.6,31000.0,36.0212,36.0269,35.9695,35.9695,31000.0
2011-07-12 11:40:00,62.6,62.74,62.59,62.65,51100.0,35.9695,36.0499,35.9637,35.9982,51100.0
2011-07-12 11:50:00,62.64,62.67,62.6,62.63,27200.0,35.9924,36.0097,35.9695,35.9867,27200.0
2011-07-12 12:00:00,62.62,62.67,62.56,62.66,42800.0,35.9809,36.0097,35.9465,36.0039,42800.0
2011-07-12 12:10:00,62.64,62.66,62.5,62.53,27800.0,35.9924,36.0039,35.912,35.9292,27800.0
2011-07-12 12:20:00,62.54,62.56,62.38,62.38,16600.0,35.935,35.9465,35.843,35.843,16600.0
2011-07-12 12:30:00,62.38,62.4,62.24,62.25,21800.0,35.843,35.8545,35.7626,35.7683,21800.0
2011-07-12 12:40:00,62.24,62.29,62.21,62.27,41700.0,35.7626,35.7913,35.7454,35.7798,41700.0
2011-07-12 12:50:00,62.26,62.35,62.24,62.35,17900.0,35.7741,35.8258,35.7626,35.8258,17900.0
2011-07-12 13:00:00,62.35,62.45,62.34,62.43,54700.0,35.8258,35.8833,35.8201,35.8718,54700.0
2011-07-12 13:10:00,62.43,62.45,62.21,62.22,50500.0,35.8718,35.8833,35.7454,35.7511,50500.0
2011-07-12 13:20:00,62.24,62.29,62.09,62.09,28900.0,35.7626,35.7913,35.6764,35.6764,28900.0
2011-07-12 13:30:00,62.09,62.13,62.08,62.12,27700.0,35.6764,35.6994,35.6707,35.6937,27700.0
2011-07-12 13:40:00,62.11,62.14,62.07,62.13,35700.0,35.6879,35.7051,35.6649,35.6994,35700.0
2011-07-12 13:50:00,62.14,62.14,62.08,62.09,11900.0,35.7051,35.7051,35.6707,35.6764,11900.0
2011-07-12 14:00:00,62.08,62.29,62.07,62.25,42100.0,35.6707,35.7913,35.6649,35.7683,42100.0
2011-07-12 14:10:00,62.25,62.44,62.24,62.42,85300.0,35.7683,35.8775,35.7626,35.866,85300.0
2011-07-12 14:20:00,62.41,62.47,62.28,62.3,40000.0,35.8603,35.8948,35.7856,35.7971,40000.0
2011-07-12 14:30:00,62.29,62.34,62.15,62.18,31100.0,35.7913,35.8201,35.7109,35.7281,31100.0
2011-07-12 14:40:00,62.19,62.2,62.12,62.15,37100.0,35.7339,35.7396,35.6937,35.7109,37100.0
2011-07-12 14:50:00,62.16,62.16,62.04,62.04,23600.0,35.7166,35.7166,35.6477,35.6477,23600.0
2011-07-12 15:00:00,62.03,62.13,62.03,62.06,58600.0,35.6419,35.6994,35.6419,35.6592,58600.0
2011-07-12 15:10:00,62.07,62.11,61.97,62.06,55800.0,35.6649,35.6879,35.6075,35.6592,55800.0
2011-07-12 15:20:00,62.07,62.11,61.92,61.98,82400.0,35.6649,35.6879,35.5787,35.6132,82400.0
2011-07-12 15:30:00,61.97,62.04,61.94,62.02,64600.0,35.6075,35.6477,35.5902,35.6362,64600.0
2011-07-12 15:40:00,62.02,62.02,61.8,61.8,72200.0,35.6362,35.6362,35.5098,35.5098,72200.0
2011-07-12 15:50:00,61.8,61.89,61.8,61.88,138500.0,35.5098,35.5615,35.5098,35.5557,138500.0
2011-07-13 09:30:00,62.05,62.2,61.63,61.67,115100.0,35.6534,35.7396,35.4121,35.4351,115100.0
2011-07-13 09:40:00,61.67,61.9,61.67,61.86,69300.0,35.4351,35.5672,35.4351,35.5443,69300.0
2011-07-13 09:50:00,61.86,61.88,61.75,61.83,50200.0,35.5443,35.5557,35.4811,35.527,50200.0
2011-07-13 10:00:00,61.83,62.05,61.76,61.76,113500.0,35.527,35.6534,35.4868,35.4868,113500.0
2011-07-13 10:10:00,61.75,62.03,61.65,62.03,119400.0,35.4811,35.6419,35.4236,35.6419,119400.0
2011-07-13 10:20:00,62.04,62.06,61.9,61.98,77600.0,35.6477,35.6592,35.5672,35.6132,77600.0
2011-07-13 10:30:00,61.99,62.1,61.95,61.96,59800.0,35.619,35.6822,35.596,35.6017,59800.0
2011-07-13 10:40:00,61.95,61.98,61.89,61.91,26300.0,35.596,35.6132,35.5615,35.573,26300.0
2011-07-13 10:50:00,61.91,61.96,61.86,61.88,20400.0,35.573,35.6017,35.5443,35.5557,20400.0
2011-07-13 11:00:00,61.87,61.89,61.79,61.82,35500.0,35.55,35.5615,35.504,35.5213,35500.0
2011-07-13 11:10:00,61.83,61.85,61.74,61.8,38000.0,35.527,35.5385,35.4753,35.5098,38000.0
2011-07-13 11:20:00,61.8,61.83,61.78,61.81,22100.0,35.5098,35.527,35.4983,35.5155,22100.0
2011-07-13 11:30:00,61.81,61.84,61.77,61.77,21200.0,35.5155,35.5328,35.4925,35.4925,21200.0
2011-07-13 11:40:00,61.77,61.79,61.58,61.58,43100.0,35.4925,35.504,35.3834,35.3834,43100.0
2011-07-13 11:50:00,61.57,61.71,61.57,61.67,25300.0,35.3776,35.4581,35.3776,35.4351,25300.0
2011-07-13 12:00:00,61.67,61.78,61.67,61.77,21300.0,35.4351,35.4983,35.4351,35.4925,21300.0
2011-07-13 12:10:00,61.77,61.88,61.77,61.85,43600.0,35.4925,35.5557,35.4925,35.5385,43600.0
2011-07-13 12:20:00,61.85,61.86,61.84,61.86,8700.0,35.5385,35.5443,35.5328,35.5443,8700.0
2011-07-13 12:30:00,61.85,61.9,61.84,61.89,18400.0,35.5385,35.5672,35.5328,35.5615,18400.0
2011-07-13 12:40:00,61.89,61.95,61.85,61.93,25800.0,35.5615,35.596,35.5385,35.5845,25800.0
2011-07-13 12:50:00,61.92,61.93,61.87,61.89,14900.0,35.5787,35.5845,35.55,35.5615,14900.0
2011-07-13 13:00:00,61.88,61.89,61.78,61.8,18900.0,35.5557,35.5615,35.4983,35.5098,18900.0
2011-07-13 13:10:00,61.8,61.81,61.7,61.74,28200.0,35.5098,35.5155,35.4523,35.4753,28200.0
2011-07-13 13:20:00,61.72,61.78,61.72,61.74,14700.0,35.4638,35.4983,35.4638,35.4753,14700.0
2011-07-13 13:30:00,61.75,61.79,61.72,61.78,16700.0,35.4811,35.504,35.4638,35.4983,16700.0
2011-07-13 13:40:00,61.77,61.78,61.7,61.7,11000.0,35.4925,35.4983,35.4523,35.4523,11000.0
2011-07-13 13:50:00,61.69,61.7,61.58,61.59,16500.0,35.4466,35.4523,35.3834,35.3891,16500.0
2011-07-13 14:00:00,61.58,61.66,61.55,61.63,27100.0,35.3834,35.4293,35.3661,35.4121,27100.0
2011-07-13 14:10:00,61.62,61.62,61.53,61.54,70300.0,35.4064,35.4064,35.3546,35.3604,70300.0
2011-07-13 14:20:00,61.55,61.57,61.46,61.57,39700.0,35.3661,35.3776,35.3144,35.3776,39700.0
2011-07-13 14:30:00,61.57,61.61,61.53,61.61,32400.0,35.3776,35.4006,35.3546,35.4006,32400.0
2011-07-13 14:40:00,61.6,61.62,61.56,61.58,18900.0,35.3949,35.4064,35.3719,35.3834,18900.0
2011-07-13 14:50:00,61.59,61.63,61.52,61.54,16300.0,35.3891,35.4121,35.3489,35.3604,16300.0
2011-07-13 15:00:00,61.54,61.59,61.46,61.48,57400.0,35.3604,35.3891,35.3144,35.3259,57400.0
2011-07-13 15:10:00,61.48,61.48,61.31,61.31,90300.0,35.3259,35.3259,35.2282,35.2282,90300.0
2011-07-13 15:20:00,61.29,61.37,61.22,61.34,40200.0,35.2167,35.2627,35.1765,35.2455,40200.0
2011-07-13 15:30:00,61.33,61.5,61.29,61.4,54200.0,35.2397,35.3374,35.2167,35.2799,54200.0
2011-07-13 15:40:00,61.39,61.39,61.22,61.29,105500.0,35.2742,35.2742,35.1765,35.2167,105500.0
2011-07-13 15:50:00,61.28,61.32,61.23,61.26,103000.0,35.211,35.234,35.1823,35.1995,103000.0
2011-07-14 09:30:00,61.42,61.51,61.08,61.17,126900.0,35.2914,35.3432,35.0961,35.1478,126900.0
2011-07-14 09:40:00,61.17,61.3,61.15,61.28,40300.0,35.1478,35.2225,35.1363,35.211,40300.0
2011-07-14 09:50:00,61.3,61.39,61.26,61.28,32500.0,35.2225,35.2742,35.1995,35.211,32500.0
2011-07-14 10:00:00,61.31,61.38,61.23,61.36,32600.0,35.2282,35.2685,35.1823,35.257,32600.0
2011-07-14 10:10:00,61.36,61.39,61.2,61.3,53800.0,35.257,35.2742,35.165,35.2225,53800.0
2011-07-14 10:20:00,61.3,61.39,61.23,61.25,39400.0,35.2225,35.2742,35.1823,35.1938,39400.0
2011-07-14 10:30:00,61.26,61.29,61.06,61.06,59700.0,35.1995,35.2167,35.0846,35.0846,59700.0
2011-07-14 10:40:00,61.07,61.07,60.95,60.99,44800.0,35.0903,35.0903,35.0214,35.0444,44800.0
2011-07-14 10:50:00,61.0,61.02,60.89,60.95,51500.0,35.0501,35.0616,34.9869,35.0214,51500.0
2011-07-14 11:00:00,60.93,61.0,60.92,60.96,38600.0,35.0099,35.0501,35.0041,35.0271,38600.0
2011-07-14 11:10:00,60.96,61.01,60.92,60.98,24200.0,35.0271,35.0559,35.0041,35.0386,24200.0
2011-07-14 11:20:00,60.99,61.0,60.93,61.0,33400.0,35.0444,35.0501,35.0099,35.0501,33400.0
2011-07-14 11:30:00,61.0,61.0,60.85,60.87,34100.0,35.0501,35.0501,34.9639,34.9754,34100.0
2011-07-14 11:40:00,60.85,60.98,60.85,60.98,25900.0,34.9639,35.0386,34.9639,35.0386,25900.0
2011-07-14 11:50:00,60.97,60.97,60.88,60.88,29200.0,35.0329,35.0329,34.9812,34.9812,29200.0
2011-07-14 12:00:00,60.89,60.89,60.78,60.8,23300.0,34.9869,34.9869,34.9237,34.9352,23300.0
2011-07-14 12:10:00,60.79,60.83,60.66,60.67,24500.0,34.9294,34.9524,34.8547,34.8605,24500.0
2011-07-14 12:20:00,60.67,60.75,60.65,60.75,28800.0,34.8605,34.9065,34.849,34.9065,28800.0
2011-07-14 12:30:00,60.76,60.85,60.75,60.82,9900.0,34.9122,34.9639,34.9065,34.9467,9900.0
2011-07-14 12:40:00,60.83,60.86,60.72,60.73,14900.0,34.9524,34.9697,34.8892,34.895,14900.0
2011-07-14 12:50:00,60.72,60.72,60.6,60.62,36700.0,34.8892,34.8892,34.8203,34.8318,36700.0
2011-07-14 13:00:00,60.63,60.68,60.59,60.65,48500.0,34.8375,34.8662,34.8145,34.849,48500.0
2011-07-14 13:10:00,60.66,60.66,60.43,60.47,49600.0,34.8547,34.8547,34.7226,34.7456,49600.0
2011-07-14 13:20:00,60.47,60.68,60.43,60.68,60300.0,34.7456,34.8662,34.7226,34.8662,60300.0
2011-07-14 13:30:00,60.67,60.99,60.65,60.75,112900.0,34.8605,35.0444,34.849,34.9065,112900.0
2011-07-14 13:40:00,60.75,60.88,60.66,60.72,51300.0,34.9065,34.9812,34.8547,34.8892,51300.0
2011-07-14 13:50:00,60.71,60.83,60.6,60.82,28200.0,34.8835,34.9524,34.8203,34.9467,28200.0
2011-07-14 14:00:00,60.84,60.87,60.71,60.76,23100.0,34.9582,34.9754,34.8835,34.9122,23100.0
2011-07-14 14:10:00,60.76,60.95,60.75,60.8,61200.0,34.9122,35.0214,34.9065,34.9352,61200.0
2011-07-14 14:20:00,60.81,60.84,60.65,60.71,45900.0,34.9409,34.9582,34.849,34.8835,45900.0
2011-07-14 14:30:00,60.72,60.8,60.66,60.7,30900.0,34.8892,34.9352,34.8547,34.8777,30900.0
2011-07-14 14:40:00,60.71,60.75,60.67,60.68,22400.0,34.8835,34.9065,34.8605,34.8662,22400.0
2011-07-14 14:50:00,60.67,60.72,60.63,60.7,23600.0,34.8605,34.8892,34.8375,34.8777,23600.0
2011-07-14 15:00:00,60.72,60.74,60.53,60.57,22100.0,34.8892,34.9007,34.7801,34.803,22100.0
2011-07-14 15:10:00,60.58,60.69,60.54,60.68,27400.0,34.8088,34.872,34.7858,34.8662,27400.0
2011-07-14 15:20:00,60.7,60.74,60.65,60.68,39000.0,34.8777,34.9007,34.849,34.8662,39000.0
2011-07-14 15:30:00,60.67,60.83,60.67,60.8,28700.0,34.8605,34.9524,34.8605,34.9352,28700.0
2011-07-14 15:40:00,60.79,60.82,60.64,60.73,62300.0,34.9294,34.9467,34.8433,34.895,62300.0
2011-07-14 15:50:00,60.72,60.72,60.63,60.66,96800.0,34.8892,34.8892,34.8375,34.8547,96800.0
2011-07-15 09:30:00,60.94,60.94,60.53,60.61,85400.0,35.0156,35.0156,34.7801,34.826,85400.0
2011-07-15 09:40:00,60.62,60.89,60.61,60.88,32000.0,34.8318,34.9869,34.826,34.9812,32000.0
2011-07-15 09:50:00,60.87,60.98,60.62,60.97,108700.0,34.9754,35.0386,34.8318,35.0329,108700.0
2011-07-15 10:00:00,60.97,61.11,60.87,60.96,109900.0,35.0329,35.1133,34.9754,35.0271,109900.0
2011-07-15 10:10:00,60.92,60.96,60.84,60.84,58700.0,35.0041,35.0271,34.9582,34.9582,58700.0
2011-07-15 10:20:00,60.82,60.97,60.72,60.97,59800.0,34.9467,35.0329,34.8892,35.0329,59800.0
2011-07-15 10:30:00,60.98,61.01,60.83,60.83,33800.0,35.0386,35.0559,34.9524,34.9524,33800.0
2011-07-15 10:40:00,60.82,61.06,60.81,61.01,45400.0,34.9467,35.0846,34.9409,35.0559,45400.0
2011-07-15 10:50:00,61.01,61.07,60.98,61.0,20200.0,35.0559,35.0903,35.0386,35.0501,20200.0
2011-07-15 11:00:00,61.03,61.15,61.01,61.09,33900.0,35.0673,35.1363,35.0559,35.1018,33900.0
2011-07-15 11:10:00,61.09,61.21,61.06,61.17,34200.0,35.1018,35.1708,35.0846,35.1478,34200.0
2011-07-15 11:20:00,61.17,61.22,61.13,61.19,17000.0,35.1478,35.1765,35.1248,35.1593,17000.0
2011-07-15 11:30:00,61.2,61.22,61.13,61.19,22800.0,35.165,35.1765,35.1248,35.1593,22800.0
2011-07-15 11:40:00,61.17,61.18,61.09,61.14,29800.0,35.1478,35.1535,35.1018,35.1306,29800.0
2011-07-15 11:50:00,61.15,61.2,61.11,61.11,28200.0,35.1363,35.165,35.1133,35.1133,28200.0
2011-07-15 12:00:00,61.12,61.34,61.12,61.21,39500.0,35.1191,35.2455,35.1191,35.1708,39500.0
2011-07-15 12:10:00,61.2,61.23,61.12,61.13,14500.0,35.165,35.1823,35.1191,35.1248,14500.0
2011-07-15 12:20:00,61.14,61.27,61.12,61.27,16000.0,35.1306,35.2052,35.1191,35.2052,16000.0
2011-07-15 12:30:00,61.27,61.31,61.23,61.24,17700.0,35.2052,35.2282,35.1823,35.188,17700.0
2011-07-15 12:40:00,61.24,61.27,61.16,61.23,18500.0,35.188,35.2052,35.142,35.1823,18500.0
2011-07-15 12:50:00,61.23,61.3,61.18,61.25,96000.0,35.1823,35.2225,35.1535,35.1938,96000.0
2011-07-15 13:00:00,61.24,61.28,61.21,61.28,15300.0,35.188,35.211,35.1708,35.211,15300.0
2011-07-15 13:10:00,61.29,61.29,61.16,61.17,19400.0,35.2167,35.2167,35.142,35.1478,19400.0
2011-07-15 13:20:00,61.16,61.27,61.15,61.26,28000.0,35.142,35.2052,35.1363,35.1995,28000.0
2011-07-15 13:30:00,61.26,61.28,61.19,61.21,53900.0,35.1995,35.211,35.1593,35.1708,53900.0
2011-07-15 13:40:00,61.22,61.25,61.18,61.19,27500.0,35.1765,35.1938,35.1535,35.1593,27500.0
2011-07-15 13:50:00,61.19,61.2,61.08,61.12,22100.0,35.1593,35.165,35.0961,35.1191,22100.0
2011-07-15 14:00:00,61.13,61.15,61.07,61.1,20100.0,35.1248,35.1363,35.0903,35.1076,20100.0
2011-07-15 14:10:00,61.1,61.12,61.03,61.11,16600.0,35.1076,35.1191,35.0673,35.1133,16600.0
2011-07-15 14:20:00,61.1,61.1,60.97,60.98,19200.0,35.1076,35.1076,35.0329,35.0386,19200.0
2011-07-15 14:30:00,60.97,61.04,60.97,61.02,40800.0,35.0329,35.0731,35.0329,35.0616,40800.0
2011-07-15 14:40:00,61.04,61.17,61.03,61.13,20500.0,35.0731,35.1478,35.0673,35.1248,20500.0
2011-07-15 14:50:00,61.15,61.16,61.06,61.07,23600.0,35.1363,35.142,35.0846,35.0903,23600.0
2011-07-15 15:00:00,61.08,61.19,61.04,61.17,20100.0,35.0961,35.1593,35.0731,35.1478,20100.0
2011-07-15 15:10:00,61.18,61.22,61.16,61.2,19000.0,35.1535,35.1765,35.142,35.165,19000.0
2011-07-15 15:20:00,61.21,61.32,61.19,61.32,23700.0,35.1708,35.234,35.1593,35.234,23700.0
2011-07-15 15:30:00,61.31,61.38,61.25,61.31,49500.0,35.2282,35.2685,35.1938,35.2282,49500.0
2011-07-15 15:40:00,61.31,61.35,61.26,61.35,38600.0,35.2282,35.2512,35.1995,35.2512,38600.0
2011-07-15 15:50:00,61.34,61.37,61.3,61.37,98100.0,35.2455,35.2627,35.2225,35.2627,98100.0
2011-07-18 09:30:00,61.19,61.28,60.91,61.14,73100.0,35.1593,35.211,34.9984,35.1306,73100.0
2011-07-18 09:40:00,61.17,61.29,60.98,60.98,37700.0,35.1478,35.2167,35.0386,35.0386,37700.0
2011-07-18 09:50:00,60.97,60.98,60.75,60.77,28900.0,35.0329,35.0386,34.9065,34.918,28900.0
2011-07-18 10:00:00,60.77,60.78,60.51,60.59,65400.0,34.918,34.9237,34.7686,34.8145,65400.0
2011-07-18 10:10:00,60.57,60.63,60.41,60.61,77300.0,34.803,34.8375,34.7111,34.826,77300.0
2011-07-18 10:20:00,60.62,60.77,60.6,60.65,33400.0,34.8318,34.918,34.8203,34.849,33400.0
2011-07-18 10:30:00,60.65,60.68,60.56,60.62,29900.0,34.849,34.8662,34.7973,34.8318,29900.0
2011-07-18 10:40:00,60.63,60.76,60.54,60.54,32700.0,34.8375,34.9122,34.7858,34.7858,32700.0
2011-07-18 10:50:00,60.55,60.57,60.43,60.55,45700.0,34.7915,34.803,34.7226,34.7915,45700.0
2011-07-18 11:00:00,60.55,60.63,60.54,60.57,26900.0,34.7915,34.8375,34.7858,34.803,26900.0
2011-07-18 11:10:00,60.58,60.65,60.52,60.64,27500.0,34.8088,34.849,34.7743,34.8433,27500.0
2011-07-18 11:20:00,60.65,60.78,60.63,60.72,19900.0,34.849,34.9237,34.8375,34.8892,19900.0
2011-07-18 11:30:00,60.71,60.73,60.57,60.6,36700.0,34.8835,34.895,34.803,34.8203,36700.0
2011-07-18 11:40:00,60.6,60.6,60.51,60.55,45000.0,34.8203,34.8203,34.7686,34.7915,45000.0
2011-07-18 11:50:00,60.56,60.59,60.47,60.51,19400.0,34.7973,34.8145,34.7456,34.7686,19400.0
2011-07-18 12:00:00,60.5,60.57,60.45,60.49,24300.0,34.7628,34.803,34.7341,34.7571,24300.0
2011-07-18 12:10:00,60.5,60.65,60.49,60.62,17500.0,34.7628,34.849,34.7571,34.8318,17500.0
2011-07-18 12:20:00,60.62,60.68,60.58,60.64,22700.0,34.8318,34.8662,34.8088,34.8433,22700.0
2011-07-18 12:30:00,60.67,60.81,60.61,60.79,23600.0,34.8605,34.9409,34.826,34.9294,23600.0
2011-07-18 12:40:00,60.79,60.81,60.73,60.76,23600.0,34.9294,34.9409,34.895,34.9122,23600.0
2011-07-18 12:50:00,60.77,60.84,60.75,60.82,17900.0,34.918,34.9582,34.9065,34.9467,17900.0
2011-07-18 13:00:00,60.78,60.78,60.67,60.71,11200.0,34.9237,34.9237,34.8605,34.8835,11200.0
2011-07-18 13:10:00,60.71,60.71,60.6,60.61,14600.0,34.8835,34.8835,34.8203,34.826,14600.0
2011-07-18 13:20:00,60.6,60.68,60.59,60.68,13500.0,34.8203,34.8662,34.8145,34.8662,13500.0
2011-07-18 13:30:00,60.68,60.86,60.68,60.8,23900.0,34.8662,34.9697,34.8662,34.9352,23900.0
2011-07-18 13:40:00,60.8,60.8,60.74,60.75,10800.0,34.9352,34.9352,34.9007,34.9065,10800.0
2011-07-18 13:50:00,60.76,60.91,60.74,60.89,18900.0,34.9122,34.9984,34.9007,34.9869,18900.0
2011-07-18 14:00:00,60.9,60.9,60.77,60.85,20500.0,34.9926,34.9926,34.918,34.9639,20500.0
2011-07-18 14:10:00,60.86,60.87,60.81,60.85,23400.0,34.9697,34.9754,34.9409,34.9639,23400.0
2011-07-18 14:20:00,60.86,60.88,60.79,60.79,31300.0,34.9697,34.9812,34.9294,34.9294,31300.0
2011-07-18 14:30:00,60.8,60.8,60.68,60.74,45200.0,34.9352,34.9352,34.8662,34.9007,45200.0
2011-07-18 14:40:00,60.73,60.75,60.7,60.71,23100.0,34.895,34.9065,34.8777,34.8835,23100.0
2011-07-18 14:50:00,60.7,60.8,60.68,60.8,10200.0,34.8777,34.9352,34.8662,34.9352,10200.0
2011-07-18 15:00:00,60.82,60.86,60.74,60.75,22900.0,34.9467,34.9697,34.9007,34.9065,22900.0
2011-07-18 15:10:00,60.73,60.79,60.7,60.76,33700.0,34.895,34.9294,34.8777,34.9122,33700.0
2011-07-18 15:20:00,60.76,60.78,60.69,60.76,28800.0,34.9122,34.9237,34.872,34.9122,28800.0
2011-07-18 15:30:00,60.76,60.9,60.76,60.9,44000.0,34.9122,34.9926,34.9122,34.9926,44000.0
2011-07-18 15:40:00,60.9,60.91,60.81,60.85,58000.0,34.9926,34.9984,34.9409,34.9639,58000.0
2011-07-18 15:50:00,60.85,60.97,60.84,60.91,61500.0,34.9639,35.0329,34.9582,34.9984,61500.0
2011-07-19 09:30:00,61.31,61.45,61.23,61.35,48100.0,35.2282,35.3087,35.1823,35.2512,48100.0
2011-07-19 09:40:00,61.37,61.43,61.1,61.22,46900.0,35.2627,35.2972,35.1076,35.1765,46900.0
2011-07-19 09:50:00,61.22,61.47,61.18,61.42,60000.0,35.1765,35.3202,35.1535,35.2914,60000.0
2011-07-19 10:00:00,61.44,61.52,61.39,61.5,45900.0,35.3029,35.3489,35.2742,35.3374,45900.0
2011-07-19 10:10:00,61.53,61.81,61.53,61.72,72300.0,35.3546,35.5155,35.3546,35.4638,72300.0
2011-07-19 10:20:00,61.72,61.82,61.68,61.69,40400.0,35.4638,35.5213,35.4408,35.4466,40400.0
2011-07-19 10:30:00,61.71,61.77,61.66,61.66,20800.0,35.4581,35.4925,35.4293,35.4293,20800.0
2011-07-19 10:40:00,61.66,61.68,61.58,61.61,18200.0,35.4293,35.4408,35.3834,35.4006,18200.0
2011-07-19 10:50:00,61.65,61.7,61.6,61.62,16700.0,35.4236,35.4523,35.3949,35.4064,16700.0
2011-07-19 11:00:00,61.62,61.66,61.6,61.63,24800.0,35.4064,35.4293,35.3949,35.4121,24800.0
2011-07-19 11:10:00,61.62,61.62,61.52,61.53,39000.0,35.4064,35.4064,35.3489,35.3546,39000.0
2011-07-19 11:20:00,61.52,61.57,61.51,61.54,15500.0,35.3489,35.3776,35.3432,35.3604,15500.0
2011-07-19 11:30:00,61.54,61.58,61.43,61.43,37800.0,35.3604,35.3834,35.2972,35.2972,37800.0
2011-07-19 11:40:00,61.42,61.54,61.41,61.52,12300.0,35.2914,35.3604,35.2857,35.3489,12300.0
2011-07-19 11:50:00,61.51,61.58,61.47,61.52,18800.0,35.3432,35.3834,35.3202,35.3489,18800.0
2011-07-19 12:00:00,61.5,61.56,61.41,61.41,28100.0,35.3374,35.3719,35.2857,35.2857,28100.0
2011-07-19 12:10:00,61.41,61.46,61.39,61.41,19000.0,35.2857,35.3144,35.2742,35.2857,19000.0
2011-07-19 12:20:00,61.43,61.43,61.38,61.41,14700.0,35.2972,35.2972,35.2685,35.2857,14700.0
2011-07-19 12:30:00,61.41,61.51,61.41,61.48,20500.0,35.2857,35.3432,35.2857,35.3259,20500.0
2011-07-19 12:40:00,61.47,61.47,61.35,61.39,19800.0,35.3202,35.3202,35.2512,35.2742,19800.0
2011-07-19 12:50:00,61.38,61.45,61.38,61.44,15900.0,35.2685,35.3087,35.2685,35.3029,15900.0
2011-07-19 13:00:00,61.45,61.46,61.37,61.37,13600.0,35.3087,35.3144,35.2627,35.2627,13600.0
2011-07-19 13:10:00,61.37,61.41,61.34,61.41,41000.0,35.2627,35.2857,35.2455,35.2857,41000.0
2011-07-19 13:20:00,61.4,61.48,61.37,61.48,40000.0,35.2799,35.3259,35.2627,35.3259,40000.0
2011-07-19 13:30:00,61.48,61.64,61.48,61.64,42900.0,35.3259,35.4178,35.3259,35.4178,42900.0
2011-07-19 13:40:00,61.62,61.79,61.6,61.63,24100.0,35.4064,35.504,35.3949,35.4121,24100.0
2011-07-19 13:50:00,61.66,61.69,61.6,61.69,22200.0,35.4293,35.4466,35.3949,35.4466,22200.0
2011-07-19 14:00:00,61.69,61.69,61.62,61.66,15900.0,35.4466,35.4466,35.4064,35.4293,15900.0
2011-07-19 14:10:00,61.66,61.68,61.58,61.58,27300.0,35.4293,35.4408,35.3834,35.3834,27300.0
2011-07-19 14:20:00,61.58,61.67,61.55,61.67,28000.0,35.3834,35.4351,35.3661,35.4351,28000.0
2011-07-19 14:30:00,61.67,61.67,61.61,61.67,25100.0,35.4351,35.4351,35.4006,35.4351,25100.0
2011-07-19 14:40:00,61.67,61.77,61.64,61.75,37700.0,35.4351,35.4925,35.4178,35.4811,37700.0
2011-07-19 14:50:00,61.75,61.79,61.75,61.78,42500.0,35.4811,35.504,35.4811,35.4983,42500.0
2011-07-19 15:00:00,61.78,61.86,61.76,61.84,28800.0,35.4983,35.5443,35.4868,35.5328,28800.0
2011-07-19 15:10:00,61.84,61.92,61.82,61.87,41800.0,35.5328,35.5787,35.5213,35.55,41800.0
2011-07-19 15:20:00,61.87,61.89,61.83,61.86,44000.0,35.55,35.5615,35.527,35.5443,44000.0
2011-07-19 15:30:00,61.86,61.88,61.81,61.86,40500.0,35.5443,35.5557,35.5155,35.5443,40500.0
2011-07-19 15:40:00,61.86,61.94,61.83,61.93,58400.0,35.5443,35.5902,35.527,35.5845,58400.0
2011-07-19 15:50:00,61.93,61.95,61.88,61.94,89100.0,35.5845,35.596,35.5557,35.5902,89100.0
2011-07-20 09:30:00,62.16,62.18,61.8,61.95,72500.0,35.7166,35.7281,35.5098,35.596,72500.0
2011-07-20 09:40:00,61.95,62.31,61.91,62.28,41100.0,35.596,35.8028,35.573,35.7856,41100.0
2011-07-20 09:50:00,62.27,62.3,62.05,62.17,43300.0,35.7798,35.7971,35.6534,35.7224,43300.0
2011-07-20 10:00:00,62.17,62.35,62.08,62.33,38900.0,35.7224,35.8258,35.6707,35.8143,38900.0
2011-07-20 10:10:00,62.32,62.41,62.16,62.24,37800.0,35.8086,35.8603,35.7166,35.7626,37800.0
2011-07-20 10:20:00,62.25,62.36,62.17,62.3,28800.0,35.7683,35.8316,35.7224,35.7971,28800.0
2011-07-20 10:30:00,62.29,62.34,62.18,62.23,36900.0,35.7913,35.8201,35.7281,35.7569,36900.0
2011-07-20 10:40:00,62.24,62.26,62.09,62.09,20100.0,35.7626,35.7741,35.6764,35.6764,20100.0
2011-07-20 10:50:00,62.08,62.08,62.0,62.08,31300.0,35.6707,35.6707,35.6247,35.6707,31300.0
2011-07-20 11:00:00,62.09,62.19,62.08,62.19,30700.0,35.6764,35.7339,35.6707,35.7339,30700.0
2011-07-20 11:10:00,62.19,62.26,62.16,62.26,25100.0,35.7339,35.7741,35.7166,35.7741,25100.0
2011-07-20 11:20:00,62.27,62.31,62.24,62.27,22300.0,35.7798,35.8028,35.7626,35.7798,22300.0
2011-07-20 11:30:00,62.27,62.31,62.22,62.24,21700.0,35.7798,35.8028,35.7511,35.7626,21700.0
2011-07-20 11:40:00,62.23,62.31,62.23,62.24,17700.0,35.7569,35.8028,35.7569,35.7626,17700.0
2011-07-20 11:50:00,62.24,62.31,62.22,62.25,14600.0,35.7626,35.8028,35.7511,35.7683,14600.0
2011-07-20 12:00:00,62.27,62.32,62.27,62.31,14600.0,35.7798,35.8086,35.7798,35.8028,14600.0
2011-07-20 12:10:00,62.3,62.35,62.28,62.3,12400.0,35.7971,35.8258,35.7856,35.7971,12400.0
2011-07-20 12:20:00,62.3,62.33,62.25,62.29,12100.0,35.7971,35.8143,35.7683,35.7913,12100.0
2011-07-20 12:30:00,62.3,62.31,62.25,62.25,13500.0,35.7971,35.8028,35.7683,35.7683,13500.0
2011-07-20 12:40:00,62.25,62.31,62.25,62.3,11200.0,35.7683,35.8028,35.7683,35.7971,11200.0
2011-07-20 12:50:00,62.33,62.36,62.31,62.34,20100.0,35.8143,35.8316,35.8028,35.8201,20100.0
2011-07-20 13:00:00,62.34,62.39,62.31,62.38,20800.0,35.8201,35.8488,35.8028,35.843,20800.0
2011-07-20 13:10:00,62.38,62.39,62.33,62.35,16300.0,35.843,35.8488,35.8143,35.8258,16300.0
2011-07-20 13:20:00,62.35,62.39,62.35,62.38,24100.0,35.8258,35.8488,35.8258,35.843,24100.0
2011-07-20 13:30:00,62.37,62.38,62.3,62.35,43500.0,35.8373,35.843,35.7971,35.8258,43500.0
2011-07-20 13:40:00,62.35,62.35,62.29,62.33,18400.0,35.8258,35.8258,35.7913,35.8143,18400.0
2011-07-20 13:50:00,62.34,62.36,62.33,62.36,15700.0,35.8201,35.8316,35.8143,35.8316,15700.0
2011-07-20 14:00:00,62.36,62.4,62.34,62.35,26800.0,35.8316,35.8545,35.8201,35.8258,26800.0
2011-07-20 14:10:00,62.36,62.39,62.35,62.37,16000.0,35.8316,35.8488,35.8258,35.8373,16000.0
2011-07-20 14:20:00,62.37,62.41,62.37,62.41,43000.0,35.8373,35.8603,35.8373,35.8603,43000.0
2011-07-20 14:30:00,62.41,62.44,62.38,62.41,36700.0,35.8603,35.8775,35.843,35.8603,36700.0
2011-07-20 14:40:00,62.42,62.45,62.29,62.32,68100.0,35.866,35.8833,35.7913,35.8086,68100.0
2011-07-20 14:50:00,62.31,62.39,62.31,62.38,50600.0,35.8028,35.8488,35.8028,35.843,50600.0
2011-07-20 15:00:00,62.39,62.46,62.35,62.46,48700.0,35.8488,35.889,35.8258,35.889,48700.0
2011-07-20 15:10:00,62.45,62.47,62.39,62.44,42600.0,35.8833,35.8948,35.8488,35.8775,42600.0
2011-07-20 15:20:00,62.44,62.45,62.35,62.37,51700.0,35.8775,35.8833,35.8258,35.8373,51700.0
2011-07-20 15:30:00,62.37,62.45,62.36,62.45,37300.0,35.8373,35.8833,35.8316,35.8833,37300.0
2011-07-20 15:40:00,62.44,62.48,62.34,62.36,56800.0,35.8775,35.9005,35.8201,35.8316,56800.0
2011-07-20 15:50:00,62.36,62.43,62.36,62.39,152400.0,35.8316,35.8718,35.8316,35.8488,152400.0
2011-07-21 09:30:00,62.71,63.08,62.7,63.0,96000.0,36.0327,36.2453,36.0269,36.1993,96000.0
2011-07-21 09:40:00,63.01,63.21,63.0,63.12,57100.0,36.205,36.32,36.1993,36.2682,57100.0
2011-07-21 09:50:00,63.13,63.21,63.06,63.14,40100.0,36.274,36.32,36.2338,36.2797,40100.0
2011-07-21 10:00:00,63.12,63.23,63.03,63.19,52500.0,36.2682,36.3314,36.2165,36.3085,52500.0
2011-07-21 10:10:00,63.19,63.23,63.14,63.16,47900.0,36.3085,36.3314,36.2797,36.2912,47900.0
2011-07-21 10:20:00,63.18,63.21,63.12,63.18,40500.0,36.3027,36.32,36.2682,36.3027,40500.0
2011-07-21 10:30:00,63.18,63.22,63.06,63.09,46500.0,36.3027,36.3257,36.2338,36.251,46500.0
2011-07-21 10:40:00,63.1,63.19,63.07,63.13,28800.0,36.2568,36.3085,36.2395,36.274,28800.0
2011-07-21 10:50:00,63.12,63.17,63.04,63.05,34000.0,36.2682,36.297,36.2223,36.228,34000.0
2011-07-21 11:00:00,63.06,63.08,63.02,63.05,14000.0,36.2338,36.2453,36.2108,36.228,14000.0
2011-07-21 11:10:00,63.05,63.13,63.05,63.07,14600.0,36.228,36.274,36.228,36.2395,14600.0
2011-07-21 11:20:00,63.09,63.09,62.95,62.98,31000.0,36.251,36.251,36.1706,36.1878,31000.0
2011-07-21 11:30:00,62.98,63.0,62.93,62.98,38100.0,36.1878,36.1993,36.1591,36.1878,38100.0
2011-07-21 11:40:00,62.97,62.98,62.87,62.9,13700.0,36.1821,36.1878,36.1246,36.1418,13700.0
2011-07-21 11:50:00,62.89,62.95,62.87,62.91,40500.0,36.1361,36.1706,36.1246,36.1476,40500.0
2011-07-21 12:00:00,62.92,62.98,62.92,62.97,9800.0,36.1533,36.1878,36.1533,36.1821,9800.0
2011-07-21 12:10:00,62.96,63.0,62.93,62.96,15000.0,36.1763,36.1993,36.1591,36.1763,15000.0
2011-07-21 12:20:00,62.94,63.0,62.92,63.0,9700.0,36.1648,36.1993,36.1533,36.1993,9700.0
2011-07-21 12:30:00,62.99,63.1,62.98,63.05,30600.0,36.1935,36.2568,36.1878,36.228,30600.0
2011-07-21 12:40:00,63.06,63.23,63.06,63.14,80100.0,36.2338,36.3314,36.2338,36.2797,80100.0
2011-07-21 12:50:00,63.15,63.15,62.92,63.06,47500.0,36.2855,36.2855,36.1533,36.2338,47500.0
2011-07-21 13:00:00,63.05,63.11,62.97,62.97,26000.0,36.228,36.2625,36.1821,36.1821,26000.0
2011-07-21 13:10:00,62.97,63.08,62.95,63.08,18400.0,36.1821,36.2453,36.1706,36.2453,18400.0
2011-07-21 13:20:00,63.06,63.13,63.02,63.13,22800.0,36.2338,36.274,36.2108,36.274,22800.0
2011-07-21 13:30:00,63.13,63.13,63.02,63.08,17100.0,36.274,36.274,36.2108,36.2453,17100.0
2011-07-21 13:40:00,63.09,63.09,62.99,63.02,12300.0,36.251,36.251,36.1935,36.2108,12300.0
2011-07-21 13:50:00,63.02,63.05,62.98,63.05,8000.0,36.2108,36.228,36.1878,36.228,8000.0
2011-07-21 14:00:00,63.04,63.07,62.97,63.02,34500.0,36.2223,36.2395,36.1821,36.2108,34500.0
2011-07-21 14:10:00,63.0,63.01,62.91,62.92,51300.0,36.1993,36.205,36.1476,36.1533,51300.0
2011-07-21 14:20:00,62.93,62.97,62.9,62.97,25100.0,36.1591,36.1821,36.1418,36.1821,25100.0
2011-07-21 14:30:00,62.97,62.97,62.89,62.93,24500.0,36.1821,36.1821,36.1361,36.1591,24500.0
2011-07-21 14:40:00,62.92,62.94,62.86,62.86,34400.0,36.1533,36.1648,36.1188,36.1188,34400.0
2011-07-21 14:50:00,62.85,62.9,62.84,62.88,14900.0,36.1131,36.1418,36.1074,36.1303,14900.0
2011-07-21 15:00:00,62.86,62.89,62.74,62.75,51400.0,36.1188,36.1361,36.0499,36.0556,51400.0
2011-07-21 15:10:00,62.75,62.92,62.74,62.91,40300.0,36.0556,36.1533,36.0499,36.1476,40300.0
2011-07-21 15:20:00,62.91,62.94,62.84,62.85,36000.0,36.1476,36.1648,36.1074,36.1131,36000.0
2011-07-21 15:30:00,62.85,62.87,62.74,62.78,36500.0,36.1131,36.1246,36.0499,36.0729,36500.0
2011-07-21 15:40:00,62.78,62.88,62.77,62.87,31000.0,36.0729,36.1303,36.0671,36.1246,31000.0
2011-07-21 15:50:00,62.88,62.92,62.83,62.89,45600.0,36.1303,36.1533,36.1016,36.1361,45600.0
2011-07-22 09:30:00,62.99,63.01,62.75,62.76,33700.0,36.1935,36.205,36.0556,36.0614,33700.0
2011-07-22 09:40:00,62.76,62.89,62.71,62.89,23900.0,36.0614,36.1361,36.0327,36.1361,23900.0
2011-07-22 09:50:00,62.88,63.06,62.88,63.03,42700.0,36.1303,36.2338,36.1303,36.2165,42700.0
2011-07-22 10:00:00,63.01,63.12,63.01,63.05,31600.0,36.205,36.2682,36.205,36.228,31600.0
2011-07-22 10:10:00,63.05,63.13,63.04,63.08,33300.0,36.228,36.274,36.2223,36.2453,33300.0
2011-07-22 10:20:00,63.09,63.11,62.97,63.06,35600.0,36.251,36.2625,36.1821,36.2338,35600.0
2011-07-22 10:30:00,63.06,63.08,63.02,63.06,32600.0,36.2338,36.2453,36.2108,36.2338,32600.0
2011-07-22 10:40:00,63.06,63.11,63.01,63.02,36900.0,36.2338,36.2625,36.205,36.2108,36900.0
2011-07-22 10:50:00,63.02,63.05,62.93,63.05,50300.0,36.2108,36.228,36.1591,36.228,50300.0
2011-07-22 11:00:00,63.05,63.08,63.02,63.04,21300.0,36.228,36.2453,36.2108,36.2223,21300.0
2011-07-22 11:10:00,63.06,63.12,63.06,63.09,19700.0,36.2338,36.2682,36.2338,36.251,19700.0
2011-07-22 11:20:00,63.1,63.11,63.04,63.11,13000.0,36.2568,36.2625,36.2223,36.2625,13000.0
2011-07-22 11:30:00,63.11,63.25,63.1,63.24,48200.0,36.2625,36.3429,36.2568,36.3372,48200.0
2011-07-22 11:40:00,63.23,63.27,63.21,63.24,52400.0,36.3314,36.3544,36.32,36.3372,52400.0
2011-07-22 11:50:00,63.24,63.27,63.24,63.25,19800.0,36.3372,36.3544,36.3372,36.3429,19800.0
2011-07-22 12:00:00,63.24,63.29,63.2,63.26,34100.0,36.3372,36.3659,36.3142,36.3487,34100.0
2011-07-22 12:10:00,63.27,63.32,63.26,63.26,22200.0,36.3544,36.3832,36.3487,36.3487,22200.0
2011-07-22 12:20:00,63.26,63.28,63.21,63.23,21900.0,36.3487,36.3602,36.32,36.3314,21900.0
2011-07-22 12:30:00,63.23,63.25,63.18,63.18,9800.0,36.3314,36.3429,36.3027,36.3027,9800.0
2011-07-22 12:40:00,63.19,63.2,63.15,63.16,15600.0,36.3085,36.3142,36.2855,36.2912,15600.0
2011-07-22 12:50:00,63.18,63.24,63.17,63.21,19700.0,36.3027,36.3372,36.297,36.32,19700.0
2011-07-22 13:00:00,63.19,63.2,63.16,63.17,11400.0,36.3085,36.3142,36.2912,36.297,11400.0
2011-07-22 13:10:00,63.17,63.19,63.15,63.18,23300.0,36.297,36.3085,36.2855,36.3027,23300.0
2011-07-22 13:20:00,63.17,63.17,63.12,63.15,55300.0,36.297,36.297,36.2682,36.2855,55300.0
2011-07-22 13:30:00,63.14,63.15,63.11,63.13,17800.0,36.2797,36.2855,36.2625,36.274,17800.0
2011-07-22 13:40:00,63.14,63.16,63.13,63.15,15100.0,36.2797,36.2912,36.274,36.2855,15100.0
2011-07-22 13:50:00,63.15,63.17,63.13,63.15,14900.0,36.2855,36.297,36.274,36.2855,14900.0
2011-07-22 14:00:00,63.15,63.18,63.1,63.18,35600.0,36.2855,36.3027,36.2568,36.3027,35600.0
2011-07-22 14:10:00,63.18,63.18,63.16,63.17,9600.0,36.3027,36.3027,36.2912,36.297,9600.0
2011-07-22 14:20:00,63.17,63.18,63.15,63.16,32300.0,36.297,36.3027,36.2855,36.2912,32300.0
2011-07-22 14:30:00,63.16,63.21,63.16,63.2,12500.0,36.2912,36.32,36.2912,36.3142,12500.0
2011-07-22 14:40:00,63.2,63.22,63.18,63.19,21900.0,36.3142,36.3257,36.3027,36.3085,21900.0
2011-07-22 14:50:00,63.18,63.23,63.17,63.21,47800.0,36.3027,36.3314,36.297,36.32,47800.0
2011-07-22 15:00:00,63.22,63.25,63.21,63.24,30600.0,36.3257,36.3429,36.32,36.3372,30600.0
2011-07-22 15:10:00,63.25,63.25,63.21,63.23,22500.0,36.3429,36.3429,36.32,36.3314,22500.0
2011-07-22 15:20:00,63.23,63.24,63.19,63.19,27200.0,36.3314,36.3372,36.3085,36.3085,27200.0
2011-07-22 15:30:00,63.2,63.22,63.16,63.16,34600.0,36.3142,36.3257,36.2912,36.2912,34600.0
2011-07-22 15:40:00,63.16,63.22,63.13,63.21,52600.0,36.2912,36.3257,36.274,36.32,52600.0
2011-07-22 15:50:00,63.2,63.21,63.14,63.2,58200.0,36.3142,36.32,36.2797,36.3142,58200.0
2011-07-25 09:30:00,62.47,62.64,62.29,62.61,742300.0,35.8948,35.9924,35.7913,35.9752,742300.0
2011-07-25 09:40:00,62.64,62.64,62.44,62.44,48600.0,35.9924,35.9924,35.8775,35.8775,48600.0
2011-07-25 09:50:00,62.42,62.53,62.37,62.42,72300.0,35.866,35.9292,35.8373,35.866,72300.0
2011-07-25 10:00:00,62.42,62.52,62.42,62.5,40300.0,35.866,35.9235,35.866,35.912,40300.0
2011-07-25 10:10:00,62.5,62.54,62.4,62.48,57900.0,35.912,35.935,35.8545,35.9005,57900.0
2011-07-25 10:20:00,62.48,62.61,62.48,62.49,66400.0,35.9005,35.9752,35.9005,35.9063,66400.0
2011-07-25 10:30:00,62.5,62.55,62.42,62.43,33100.0,35.912,35.9407,35.866,35.8718,33100.0
2011-07-25 10:40:00,62.43,62.65,62.43,62.62,36100.0,35.8718,35.9982,35.8718,35.9809,36100.0
2011-07-25 10:50:00,62.61,62.65,62.54,62.65,31700.0,35.9752,35.9982,35.935,35.9982,31700.0
2011-07-25 11:00:00,62.64,62.76,62.63,62.73,55100.0,35.9924,36.0614,35.9867,36.0442,55100.0
2011-07-25 11:10:00,62.73,62.76,62.69,62.69,52500.0,36.0442,36.0614,36.0212,36.0212,52500.0
2011-07-25 11:20:00,62.69,62.83,62.69,62.79,71000.0,36.0212,36.1016,36.0212,36.0786,71000.0
2011-07-25 11:30:00,62.79,62.81,62.72,62.72,32200.0,36.0786,36.0901,36.0384,36.0384,32200.0
2011-07-25 11:40:00,62.72,62.75,62.68,62.7,26800.0,36.0384,36.0556,36.0154,36.0269,26800.0
2011-07-25 11:50:00,62.7,62.71,62.65,62.68,52800.0,36.0269,36.0327,35.9982,36.0154,52800.0
2011-07-25 12:00:00,62.68,62.73,62.68,62.69,20700.0,36.0154,36.0442,36.0154,36.0212,20700.0
2011-07-25 12:10:00,62.7,62.74,62.67,62.72,36900.0,36.0269,36.0499,36.0097,36.0384,36900.0
2011-07-25 12:20:00,62.71,62.77,62.71,62.75,17600.0,36.0327,36.0671,36.0327,36.0556,17600.0
2011-07-25 12:30:00,62.75,62.85,62.75,62.85,226100.0,36.0556,36.1131,36.0556,36.1131,226100.0
2011-07-25 12:40:00,62.8,62.86,62.8,62.84,31300.0,36.0844,36.1188,36.0844,36.1074,31300.0
2011-07-25 12:50:00,62.85,62.9,62.83,62.88,17400.0,36.1131,36.1418,36.1016,36.1303,17400.0
2011-07-25 13:00:00,62.88,62.98,62.88,62.97,35500.0,36.1303,36.1878,36.1303,36.1821,35500.0
2011-07-25 13:10:00,62.95,62.97,62.93,62.95,22700.0,36.1706,36.1821,36.1591,36.1706,22700.0
2011-07-25 13:20:00,62.95,62.96,62.9,62.95,41600.0,36.1706,36.1763,36.1418,36.1706,41600.0
2011-07-25 13:30:00,62.94,62.98,62.93,62.93,13500.0,36.1648,36.1878,36.1591,36.1591,13500.0
2011-07-25 13:40:00,62.92,62.96,62.92,62.96,19200.0,36.1533,36.1763,36.1533,36.1763,19200.0
2011-07-25 13:50:00,62.95,62.99,62.89,62.9,27900.0,36.1706,36.1935,36.1361,36.1418,27900.0
2011-07-25 14:00:00,62.9,62.96,62.89,62.95,21800.0,36.1418,36.1763,36.1361,36.1706,21800.0
2011-07-25 14:10:00,62.96,62.99,62.94,62.98,20800.0,36.1763,36.1935,36.1648,36.1878,20800.0
2011-07-25 14:20:00,62.97,62.99,62.92,62.93,40600.0,36.1821,36.1935,36.1533,36.1591,40600.0
2011-07-25 14:30:00,62.94,62.95,62.83,62.83,55000.0,36.1648,36.1706,36.1016,36.1016,55000.0
2011-07-25 14:40:00,62.84,62.88,62.78,62.8,56600.0,36.1074,36.1303,36.0729,36.0844,56600.0
2011-07-25 14:50:00,62.79,62.83,62.77,62.79,31700.0,36.0786,36.1016,36.0671,36.0786,31700.0
2011-07-25 15:00:00,62.8,62.81,62.67,62.67,43500.0,36.0844,36.0901,36.0097,36.0097,43500.0
2011-07-25 15:10:00,62.68,62.75,62.63,62.71,38400.0,36.0154,36.0556,35.9867,36.0327,38400.0
2011-07-25 15:20:00,62.72,62.72,62.57,62.64,37700.0,36.0384,36.0384,35.9522,35.9924,37700.0
2011-07-25 15:30:00,62.64,62.76,62.6,62.73,43300.0,35.9924,36.0614,35.9695,36.0442,43300.0
2011-07-25 15:40:00,62.73,62.74,62.61,62.65,58300.0,36.0442,36.0499,35.9752,35.9982,58300.0
2011-07-25 15:50:00,62.64,62.7,62.58,62.58,79700.0,35.9924,36.0269,35.958,35.958,79700.0
2011-07-26 09:30:00,62.55,62.72,62.32,62.35,81700.0,35.9407,36.0384,35.8086,35.8258,81700.0
2011-07-26 09:40:00,62.37,62.5,62.21,62.26,91100.0,35.8373,35.912,35.7454,35.7741,91100.0
2011-07-26 09:50:00,62.27,62.45,62.25,62.44,138700.0,35.7798,35.8833,35.7683,35.8775,138700.0
2011-07-26 10:00:00,62.44,62.51,62.3,62.33,66500.0,35.8775,35.9177,35.7971,35.8143,66500.0
2011-07-26 10:10:00,62.31,62.51,62.3,62.42,51700.0,35.8028,35.9177,35.7971,35.866,51700.0
2011-07-26 10:20:00,62.42,62.48,62.38,62.43,25400.0,35.866,35.9005,35.843,35.8718,25400.0
2011-07-26 10:30:00,62.43,62.5,62.33,62.44,31000.0,35.8718,35.912,35.8143,35.8775,31000.0
2011-07-26 10:40:00,62.45,62.64,62.45,62.63,44400.0,35.8833,35.9924,35.8833,35.9867,44400.0
2011-07-26 10:50:00,62.64,62.76,62.6,62.63,39300.0,35.9924,36.0614,35.9695,35.9867,39300.0
2011-07-26 11:00:00,62.63,62.78,62.59,62.77,47800.0,35.9867,36.0729,35.9637,36.0671,47800.0
2011-07-26 11:10:00,62.77,62.88,62.76,62.82,38600.0,36.0671,36.1303,36.0614,36.0959,38600.0
2011-07-26 11:20:00,62.82,62.86,62.79,62.81,69000.0,36.0959,36.1188,36.0786,36.0901,69000.0
2011-07-26 11:30:00,62.8,62.83,62.77,62.82,22500.0,36.0844,36.1016,36.0671,36.0959,22500.0
2011-07-26 11:40:00,62.81,62.89,62.79,62.85,22900.0,36.0901,36.1361,36.0786,36.1131,22900.0
2011-07-26 11:50:00,62.85,62.9,62.81,62.89,16800.0,36.1131,36.1418,36.0901,36.1361,16800.0
2011-07-26 12:00:00,62.89,62.89,62.85,62.88,12000.0,36.1361,36.1361,36.1131,36.1303,12000.0
2011-07-26 12:10:00,62.88,62.96,62.88,62.93,22600.0,36.1303,36.1763,36.1303,36.1591,22600.0
2011-07-26 12:20:00,62.94,62.95,62.88,62.92,21800.0,36.1648,36.1706,36.1303,36.1533,21800.0
2011-07-26 12:30:00,62.92,62.92,62.86,62.91,11700.0,36.1533,36.1533,36.1188,36.1476,11700.0
2011-07-26 12:40:00,62.91,62.91,62.8,62.8,13100.0,36.1476,36.1476,36.0844,36.0844,13100.0
2011-07-26 12:50:00,62.79,62.85,62.79,62.85,14800.0,36.0786,36.1131,36.0786,36.1131,14800.0
2011-07-26 13:00:00,62.85,62.89,62.82,62.85,25300.0,36.1131,36.1361,36.0959,36.1131,25300.0
2011-07-26 13:10:00,62.86,62.9,62.82,62.83,24000.0,36.1188,36.1418,36.0959,36.1016,24000.0
2011-07-26 13:20:00,62.84,62.84,62.76,62.83,30600.0,36.1074,36.1074,36.0614,36.1016,30600.0
2011-07-26 13:30:00,62.85,62.86,62.83,62.86,41900.0,36.1131,36.1188,36.1016,36.1188,41900.0
2011-07-26 13:40:00,62.87,62.87,62.75,62.8,93800.0,36.1246,36.1246,36.0556,36.0844,93800.0
2011-07-26 13:50:00,62.8,62.83,62.8,62.8,27800.0,36.0844,36.1016,36.0844,36.0844,27800.0
2011-07-26 14:00:00,62.81,62.87,62.79,62.87,87400.0,36.0901,36.1246,36.0786,36.1246,87400.0
2011-07-26 14:10:00,62.87,62.95,62.84,62.95,75600.0,36.1246,36.1706,36.1074,36.1706,75600.0
2011-07-26 14:20:00,62.94,62.95,62.87,62.88,22600.0,36.1648,36.1706,36.1246,36.1303,22600.0
2011-07-26 14:30:00,62.87,62.93,62.83,62.84,27100.0,36.1246,36.1591,36.1016,36.1074,27100.0
2011-07-26 14:40:00,62.83,62.83,62.75,62.77,31900.0,36.1016,36.1016,36.0556,36.0671,31900.0
2011-07-26 14:50:00,62.77,62.85,62.77,62.79,43400.0,36.0671,36.1131,36.0671,36.0786,43400.0
2011-07-26 15:00:00,62.79,62.8,62.72,62.74,26400.0,36.0786,36.0844,36.0384,36.0499,26400.0
2011-07-26 15:10:00,62.74,62.79,62.73,62.78,32200.0,36.0499,36.0786,36.0442,36.0729,32200.0
2011-07-26 15:20:00,62.79,62.81,62.73,62.79,73600.0,36.0786,36.0901,36.0442,36.0786,73600.0
2011-07-26 15:30:00,62.79,62.81,62.72,62.75,33700.0,36.0786,36.0901,36.0384,36.0556,33700.0
2011-07-26 15:40:00,62.75,62.76,62.66,62.67,63100.0,36.0556,36.0614,36.0039,36.0097,63100.0
2011-07-26 15:50:00,62.67,62.72,62.62,62.72,79100.0,36.0097,36.0384,35.9809,36.0384,79100.0
2011-07-27 09:30:00,62.38,62.53,62.21,62.32,63300.0,35.843,35.9292,35.7454,35.8086,63300.0
2011-07-27 09:40:00,62.31,62.33,62.2,62.31,37400.0,35.8028,35.8143,35.7396,35.8028,37400.0
2011-07-27 09:50:00,62.31,62.36,62.22,62.34,63600.0,35.8028,35.8316,35.7511,35.8201,63600.0
2011-07-27 10:00:00,62.3,62.32,61.91,61.91,62200.0,35.7971,35.8086,35.573,35.573,62200.0
2011-07-27 10:10:00,61.91,62.01,61.88,61.97,31000.0,35.573,35.6304,35.5557,35.6075,31000.0
2011-07-27 10:20:00,61.95,61.98,61.82,61.82,48300.0,35.596,35.6132,35.5213,35.5213,48300.0
2011-07-27 10:30:00,61.83,61.97,61.8,61.93,36100.0,35.527,35.6075,35.5098,35.5845,36100.0
2011-07-27 10:40:00,61.94,61.95,61.78,61.79,36500.0,35.5902,35.596,35.4983,35.504,36500.0
2011-07-27 10:50:00,61.78,61.9,61.75,61.79,32200.0,35.4983,35.5672,35.4811,35.504,32200.0
2011-07-27 11:00:00,61.79,61.81,61.74,61.78,17800.0,35.504,35.5155,35.4753,35.4983,17800.0
2011-07-27 11:10:00,61.77,61.88,61.77,61.85,45400.0,35.4925,35.5557,35.4925,35.5385,45400.0
2011-07-27 11:20:00,61.85,61.97,61.84,61.96,33100.0,35.5385,35.6075,35.5328,35.6017,33100.0
2011-07-27 11:30:00,61.99,62.13,61.98,62.01,43200.0,35.619,35.6994,35.6132,35.6304,43200.0
2011-07-27 11:40:00,62.01,62.09,62.01,62.07,19300.0,35.6304,35.6764,35.6304,35.6649,19300.0
2011-07-27 11:50:00,62.06,62.07,61.8,61.82,19400.0,35.6592,35.6649,35.5098,35.5213,19400.0
2011-07-27 12:00:00,61.81,61.82,61.75,61.77,20100.0,35.5155,35.5213,35.4811,35.4925,20100.0
2011-07-27 12:10:00,61.77,61.87,61.77,61.8,24500.0,35.4925,35.55,35.4925,35.5098,24500.0
2011-07-27 12:20:00,61.8,61.82,61.65,61.65,35600.0,35.5098,35.5213,35.4236,35.4236,35600.0
2011-07-27 12:30:00,61.65,61.69,61.6,61.62,36500.0,35.4236,35.4466,35.3949,35.4064,36500.0
2011-07-27 12:40:00,61.61,61.72,61.6,61.63,22500.0,35.4006,35.4638,35.3949,35.4121,22500.0
2011-07-27 12:50:00,61.65,61.66,61.58,61.58,17200.0,35.4236,35.4293,35.3834,35.3834,17200.0
2011-07-27 13:00:00,61.58,61.66,61.56,61.64,56500.0,35.3834,35.4293,35.3719,35.4178,56500.0
2011-07-27 13:10:00,61.63,61.64,61.53,61.59,32900.0,35.4121,35.4178,35.3546,35.3891,32900.0
2011-07-27 13:20:00,61.58,61.6,61.51,61.58,36300.0,35.3834,35.3949,35.3432,35.3834,36300.0
2011-07-27 13:30:00,61.58,61.62,61.57,61.58,21800.0,35.3834,35.4064,35.3776,35.3834,21800.0
2011-07-27 13:40:00,61.59,61.68,61.59,61.61,29300.0,35.3891,35.4408,35.3891,35.4006,29300.0
2011-07-27 13:50:00,61.61,61.68,61.6,61.66,20700.0,35.4006,35.4408,35.3949,35.4293,20700.0
2011-07-27 14:00:00,61.66,61.72,61.63,61.7,33400.0,35.4293,35.4638,35.4121,35.4523,33400.0
2011-07-27 14:10:00,61.69,61.73,61.65,61.73,31400.0,35.4466,35.4696,35.4236,35.4696,31400.0
2011-07-27 14:20:00,61.73,61.73,61.55,61.55,24300.0,35.4696,35.4696,35.3661,35.3661,24300.0
2011-07-27 14:30:00,61.55,61.56,61.41,61.45,82200.0,35.3661,35.3719,35.2857,35.3087,82200.0
2011-07-27 14:40:00,61.45,61.47,61.38,61.46,57200.0,35.3087,35.3202,35.2685,35.3144,57200.0
2011-07-27 14:50:00,61.47,61.48,61.39,61.45,45800.0,35.3202,35.3259,35.2742,35.3087,45800.0
2011-07-27 15:00:00,61.45,61.48,61.28,61.31,52300.0,35.3087,35.3259,35.211,35.2282,52300.0
2011-07-27 15:10:00,61.32,61.33,61.19,61.21,51100.0,35.234,35.2397,35.1593,35.1708,51100.0
2011-07-27 15:20:00,61.22,61.22,61.11,61.19,62700.0,35.1765,35.1765,35.1133,35.1593,62700.0
2011-07-27 15:30:00,61.2,61.31,61.19,61.3,61700.0,35.165,35.2282,35.1593,35.2225,61700.0
2011-07-27 15:40:00,61.29,61.29,60.92,60.96,117600.0,35.2167,35.2167,35.0041,35.0271,117600.0
2011-07-27 15:50:00,60.95,61.05,60.92,60.96,152300.0,35.0214,35.0788,35.0041,35.0271,152300.0
2011-07-28 09:30:00,60.95,61.24,60.92,60.92,72100.0,35.0214,35.188,35.0041,35.0041,72100.0
2011-07-28 09:40:00,60.92,60.92,60.6,60.61,64000.0,35.0041,35.0041,34.8203,34.826,64000.0
2011-07-28 09:50:00,60.62,60.73,60.42,60.46,68100.0,34.8318,34.895,34.7168,34.7398,68100.0
2011-07-28 10:00:00,60.47,60.58,60.37,60.55,44800.0,34.7456,34.8088,34.6881,34.7915,44800.0
2011-07-28 10:10:00,60.56,60.86,60.55,60.86,45000.0,34.7973,34.9697,34.7915,34.9697,45000.0
2011-07-28 10:20:00,60.86,60.95,60.83,60.94,35100.0,34.9697,35.0214,34.9524,35.0156,35100.0
2011-07-28 10:30:00,60.94,61.07,60.94,61.04,33500.0,35.0156,35.0903,35.0156,35.0731,33500.0
2011-07-28 10:40:00,61.04,61.05,60.94,60.99,461600.0,35.0731,35.0788,35.0156,35.0444,461600.0
2011-07-28 10:50:00,60.99,61.15,60.98,61.15,204900.0,35.0444,35.1363,35.0386,35.1363,204900.0
2011-07-28 11:00:00,61.15,61.33,61.14,61.31,46900.0,35.1363,35.2397,35.1306,35.2282,46900.0
2011-07-28 11:10:00,61.32,61.45,61.29,61.45,44100.0,35.234,35.3087,35.2167,35.3087,44100.0
2011-07-28 11:20:00,61.45,61.57,61.45,61.53,52700.0,35.3087,35.3776,35.3087,35.3546,52700.0
2011-07-28 11:30:00,61.52,61.53,61.41,61.42,26800.0,35.3489,35.3546,35.2857,35.2914,26800.0
2011-07-28 11:40:00,61.43,61.52,61.43,61.5,19100.0,35.2972,35.3489,35.2972,35.3374,19100.0
2011-07-28 11:50:00,61.5,61.59,61.47,61.57,28600.0,35.3374,35.3891,35.3202,35.3776,28600.0
2011-07-28 12:00:00,61.57,61.62,61.38,61.43,23200.0,35.3776,35.4064,35.2685,35.2972,23200.0
2011-07-28 12:10:00,61.43,61.43,61.28,61.28,20400.0,35.2972,35.2972,35.211,35.211,20400.0
2011-07-28 12:20:00,61.29,61.34,61.27,61.27,17100.0,35.2167,35.2455,35.2052,35.2052,17100.0
2011-07-28 12:30:00,61.27,61.27,61.18,61.21,23200.0,35.2052,35.2052,35.1535,35.1708,23200.0
2011-07-28 12:40:00,61.21,61.23,61.16,61.17,28500.0,35.1708,35.1823,35.142,35.1478,28500.0
2011-07-28 12:50:00,61.16,61.24,61.12,61.2,21800.0,35.142,35.188,35.1191,35.165,21800.0
2011-07-28 13:00:00,61.21,61.21,61.14,61.18,19300.0,35.1708,35.1708,35.1306,35.1535,19300.0
2011-07-28 13:10:00,61.17,61.22,61.15,61.16,18500.0,35.1478,35.1765,35.1363,35.142,18500.0
2011-07-28 13:20:00,61.17,61.2,61.1,61.19,41100.0,35.1478,35.165,35.1076,35.1593,41100.0
2011-07-28 13:30:00,61.2,61.24,61.17,61.22,46800.0,35.165,35.188,35.1478,35.1765,46800.0
2011-07-28 13:40:00,61.25,61.32,61.18,61.2,40100.0,35.1938,35.234,35.1535,35.165,40100.0
2011-07-28 13:50:00,61.21,61.27,61.17,61.18,20900.0,35.1708,35.2052,35.1478,35.1535,20900.0
2011-07-28 14:00:00,61.19,61.2,61.05,61.05,16500.0,35.1593,35.165,35.0788,35.0788,16500.0
2011-07-28 14:10:00,61.04,61.04,60.96,60.99,31100.0,35.0731,35.0731,35.0271,35.0444,31100.0
2011-07-28 14:20:00,61.0,61.03,60.94,60.98,42500.0,35.0501,35.0673,35.0156,35.0386,42500.0
2011-07-28 14:30:00,60.99,61.02,60.95,61.0,27000.0,35.0444,35.0616,35.0214,35.0501,27000.0
2011-07-28 14:40:00,61.0,61.12,61.0,61.1,29600.0,35.0501,35.1191,35.0501,35.1076,29600.0
2011-07-28 14:50:00,61.1,61.18,61.1,61.13,23900.0,35.1076,35.1535,35.1076,35.1248,23900.0
2011-07-28 15:00:00,61.13,61.13,61.01,61.04,35200.0,35.1248,35.1248,35.0559,35.0731,35200.0
2011-07-28 15:10:00,61.04,61.08,61.0,61.04,25600.0,35.0731,35.0961,35.0501,35.0731,25600.0
2011-07-28 15:20:00,61.04,61.05,60.95,60.97,34400.0,35.0731,35.0788,35.0214,35.0329,34400.0
2011-07-28 15:30:00,60.98,61.04,60.95,61.01,55900.0,35.0386,35.0731,35.0214,35.0559,55900.0
2011-07-28 15:40:00,61.01,61.01,60.83,60.93,79400.0,35.0559,35.0559,34.9524,35.0099,79400.0
2011-07-28 15:50:00,60.92,61.05,60.92,61.02,81200.0,35.0041,35.0788,35.0041,35.0616,81200.0
2011-07-29 09:30:00,60.49,60.5,59.96,60.02,260800.0,34.7571,34.7628,34.4525,34.487,260800.0
2011-07-29 09:40:00,60.01,60.5,59.98,60.48,87900.0,34.4813,34.7628,34.464,34.7513,87900.0
2011-07-29 09:50:00,60.48,60.87,60.47,60.64,40800.0,34.7513,34.9754,34.7456,34.8433,40800.0
2011-07-29 10:00:00,60.62,60.75,60.58,60.62,58500.0,34.8318,34.9065,34.8088,34.8318,58500.0
2011-07-29 10:10:00,60.64,60.65,60.2,60.24,51000.0,34.8433,34.849,34.5904,34.6134,51000.0
2011-07-29 10:20:00,60.26,60.4,60.24,60.3,45800.0,34.6249,34.7054,34.6134,34.6479,45800.0
2011-07-29 10:30:00,60.31,60.32,60.14,60.18,64300.0,34.6536,34.6594,34.556,34.5789,64300.0
2011-07-29 10:40:00,60.19,60.41,60.08,60.4,52300.0,34.5847,34.7111,34.5215,34.7054,52300.0
2011-07-29 10:50:00,60.41,60.8,60.41,60.8,58500.0,34.7111,34.9352,34.7111,34.9352,58500.0
2011-07-29 11:00:00,60.8,60.91,60.73,60.88,44600.0,34.9352,34.9984,34.895,34.9812,44600.0
2011-07-29 11:10:00,60.91,60.98,60.9,60.97,29900.0,34.9984,35.0386,34.9926,35.0329,29900.0
2011-07-29 11:20:00,60.96,61.01,60.83,60.84,24300.0,35.0271,35.0559,34.9524,34.9582,24300.0
2011-07-29 11:30:00,60.84,60.87,60.7,60.73,25000.0,34.9582,34.9754,34.8777,34.895,25000.0
2011-07-29 11:40:00,60.69,60.8,60.69,60.72,20500.0,34.872,34.9352,34.872,34.8892,20500.0
2011-07-29 11:50:00,60.73,60.85,60.73,60.81,41900.0,34.895,34.9639,34.895,34.9409,41900.0
2011-07-29 12:00:00,60.82,60.87,60.69,60.79,68300.0,34.9467,34.9754,34.872,34.9294,68300.0
2011-07-29 12:10:00,60.77,60.78,60.68,60.7,41500.0,34.918,34.9237,34.8662,34.8777,41500.0
2011-07-29 12:20:00,60.69,60.7,60.62,60.63,21100.0,34.872,34.8777,34.8318,34.8375,21100.0
2011-07-29 12:30:00,60.63,60.71,60.57,60.69,38500.0,34.8375,34.8835,34.803,34.872,38500.0
2011-07-29 12:40:00,60.68,60.75,60.64,60.66,16700.0,34.8662,34.9065,34.8433,34.8547,16700.0
2011-07-29 12:50:00,60.64,60.68,60.6,60.62,25600.0,34.8433,34.8662,34.8203,34.8318,25600.0
2011-07-29 13:00:00,60.63,60.75,60.62,60.75,20100.0,34.8375,34.9065,34.8318,34.9065,20100.0
2011-07-29 13:10:00,60.76,60.76,60.68,60.7,10300.0,34.9122,34.9122,34.8662,34.8777,10300.0
2011-07-29 13:20:00,60.71,60.86,60.71,60.83,12100.0,34.8835,34.9697,34.8835,34.9524,12100.0
2011-07-29 13:30:00,60.83,60.91,60.77,60.91,50900.0,34.9524,34.9984,34.918,34.9984,50900.0
2011-07-29 13:40:00,60.91,60.98,60.89,60.95,33900.0,34.9984,35.0386,34.9869,35.0214,33900.0
2011-07-29 13:50:00,60.96,60.99,60.91,60.97,55700.0,35.0271,35.0444,34.9984,35.0329,55700.0
2011-07-29 14:00:00,60.98,61.07,60.92,61.05,31500.0,35.0386,35.0903,35.0041,35.0788,31500.0
2011-07-29 14:10:00,61.05,61.06,60.92,60.92,25200.0,35.0788,35.0846,35.0041,35.0041,25200.0
2011-07-29 14:20:00,60.91,60.97,60.89,60.94,32200.0,34.9984,35.0329,34.9869,35.0156,32200.0
2011-07-29 14:30:00,60.93,61.03,60.91,61.03,35200.0,35.0099,35.0673,34.9984,35.0673,35200.0
2011-07-29 14:40:00,61.02,61.05,60.95,60.99,23900.0,35.0616,35.0788,35.0214,35.0444,23900.0
2011-07-29 14:50:00,60.99,61.08,60.97,60.97,24100.0,35.0444,35.0961,35.0329,35.0329,24100.0
2011-07-29 15:00:00,60.97,61.07,60.95,61.07,22200.0,35.0329,35.0903,35.0214,35.0903,22200.0
2011-07-29 15:10:00,61.07,61.08,60.97,61.02,46400.0,35.0903,35.0961,35.0329,35.0616,46400.0
2011-07-29 15:20:00,61.02,61.04,60.92,61.0,25600.0,35.0616,35.0731,35.0041,35.0501,25600.0
2011-07-29 15:30:00,60.98,61.08,60.94,61.07,35000.0,35.0386,35.0961,35.0156,35.0903,35000.0
2011-07-29 15:40:00,61.08,61.14,60.9,60.94,77200.0,35.0961,35.1306,34.9926,35.0156,77200.0
2011-07-29 15:50:00,60.94,61.14,60.91,61.05,203800.0,35.0156,35.1306,34.9984,35.0788,203800.0
2011-08-01 09:30:00,61.77,62.0,60.89,60.92,272400.0,35.4925,35.6247,34.9869,35.0041,272400.0
2011-08-01 09:40:00,60.9,60.9,60.58,60.62,105300.0,34.9926,34.9926,34.8088,34.8318,105300.0
2011-08-01 09:50:00,60.62,60.8,60.52,60.76,79000.0,34.8318,34.9352,34.7743,34.9122,79000.0
2011-08-01 10:00:00,60.72,60.8,60.18,60.43,147100.0,34.8892,34.9352,34.5789,34.7226,147100.0
2011-08-01 10:10:00,60.43,60.43,60.25,60.29,60100.0,34.7226,34.7226,34.6192,34.6421,60100.0
2011-08-01 10:20:00,60.29,60.31,60.17,60.18,45900.0,34.6421,34.6536,34.5732,34.5789,45900.0
2011-08-01 10:30:00,60.16,60.39,60.16,60.33,114400.0,34.5675,34.6996,34.5675,34.6651,114400.0
2011-08-01 10:40:00,60.34,60.43,60.27,60.43,34800.0,34.6709,34.7226,34.6307,34.7226,34800.0
2011-08-01 10:50:00,60.42,60.45,60.29,60.32,70500.0,34.7168,34.7341,34.6421,34.6594,70500.0
2011-08-01 11:00:00,60.3,60.31,60.08,60.16,74700.0,34.6479,34.6536,34.5215,34.5675,74700.0
2011-08-01 11:10:00,60.17,60.19,60.08,60.14,67900.0,34.5732,34.5847,34.5215,34.556,67900.0
2011-08-01 11:20:00,60.14,60.32,60.13,60.28,122500.0,34.556,34.6594,34.5502,34.6364,122500.0
2011-08-01 11:30:00,60.27,60.27,60.0,60.08,57800.0,34.6307,34.6307,34.4755,34.5215,57800.0
2011-08-01 11:40:00,60.08,60.15,60.04,60.14,49900.0,34.5215,34.5617,34.4985,34.556,49900.0
2011-08-01 11:50:00,60.11,60.14,59.98,60.02,19400.0,34.5387,34.556,34.464,34.487,19400.0
2011-08-01 12:00:00,60.02,60.07,59.99,60.03,38400.0,34.487,34.5157,34.4698,34.4928,38400.0
2011-08-01 12:10:00,60.03,60.04,59.95,59.97,38800.0,34.4928,34.4985,34.4468,34.4583,38800.0
2011-08-01 12:20:00,59.97,60.06,59.91,60.06,22500.0,34.4583,34.51,34.4238,34.51,22500.0
2011-08-01 12:30:00,60.06,60.08,60.01,60.03,10700.0,34.51,34.5215,34.4813,34.4928,10700.0
2011-08-01 12:40:00,60.01,60.04,59.98,60.03,16700.0,34.4813,34.4985,34.464,34.4928,16700.0
2011-08-01 12:50:00,60.03,60.05,59.99,60.01,17400.0,34.4928,34.5042,34.4698,34.4813,17400.0
2011-08-01 13:00:00,60.01,60.03,59.87,59.87,52800.0,34.4813,34.4928,34.4008,34.4008,52800.0
2011-08-01 13:10:00,59.86,59.9,59.84,59.86,20300.0,34.3951,34.4181,34.3836,34.3951,20300.0
2011-08-01 13:20:00,59.86,59.91,59.84,59.84,35000.0,34.3951,34.4238,34.3836,34.3836,35000.0
2011-08-01 13:30:00,59.85,59.89,59.84,59.85,31400.0,34.3893,34.4123,34.3836,34.3893,31400.0
2011-08-01 13:40:00,59.86,59.9,59.86,59.88,32600.0,34.3951,34.4181,34.3951,34.4066,32600.0
2011-08-01 13:50:00,59.88,59.88,59.82,59.84,33900.0,34.4066,34.4066,34.3721,34.3836,33900.0
2011-08-01 14:00:00,59.83,59.85,59.75,59.75,39200.0,34.3778,34.3893,34.3319,34.3319,39200.0
2011-08-01 14:10:00,59.75,59.77,59.64,59.7,54600.0,34.3319,34.3434,34.2687,34.3031,54600.0
2011-08-01 14:20:00,59.71,59.75,59.69,59.73,45500.0,34.3089,34.3319,34.2974,34.3204,45500.0
2011-08-01 14:30:00,59.73,59.78,59.71,59.77,58000.0,34.3204,34.3491,34.3089,34.3434,58000.0
2011-08-01 14:40:00,59.77,59.87,59.71,59.83,59400.0,34.3434,34.4008,34.3089,34.3778,59400.0
2011-08-01 14:50:00,59.83,59.91,59.76,59.91,41300.0,34.3778,34.4238,34.3376,34.4238,41300.0
2011-08-01 15:00:00,59.91,60.0,59.9,59.95,44700.0,34.4238,34.4755,34.4181,34.4468,44700.0
2011-08-01 15:10:00,59.95,60.02,59.93,60.0,54300.0,34.4468,34.487,34.4353,34.4755,54300.0
2011-08-01 15:20:00,60.01,60.15,59.99,60.13,64800.0,34.4813,34.5617,34.4698,34.5502,64800.0
2011-08-01 15:30:00,60.14,60.16,59.95,60.16,78300.0,34.556,34.5675,34.4468,34.5675,78300.0
2011-08-01 15:40:00,60.18,60.18,59.95,60.02,161000.0,34.5789,34.5789,34.4468,34.487,161000.0
2011-08-01 15:50:00,60.02,60.13,59.95,60.09,196700.0,34.487,34.5502,34.4468,34.5272,196700.0
2011-08-02 09:30:00,59.73,59.76,59.52,59.73,123300.0,34.3204,34.3376,34.1997,34.3204,123300.0
2011-08-02 09:40:00,59.79,60.04,59.79,59.93,46200.0,34.3549,34.4985,34.3549,34.4353,46200.0
2011-08-02 09:50:00,59.91,59.94,59.72,59.78,57600.0,34.4238,34.441,34.3146,34.3491,57600.0
2011-08-02 10:00:00,59.79,59.87,59.69,59.72,61800.0,34.3549,34.4008,34.2974,34.3146,61800.0
2011-08-02 10:10:00,59.72,59.76,59.62,59.67,59500.0,34.3146,34.3376,34.2572,34.2859,59500.0
2011-08-02 10:20:00,59.67,59.74,59.61,59.68,70400.0,34.2859,34.3261,34.2514,34.2916,70400.0
2011-08-02 10:30:00,59.68,59.69,59.54,59.59,62000.0,34.2916,34.2974,34.2112,34.2399,62000.0
2011-08-02 10:40:00,59.59,59.63,59.54,59.55,64800.0,34.2399,34.2629,34.2112,34.217,64800.0
2011-08-02 10:50:00,59.55,59.55,59.43,59.49,82400.0,34.217,34.217,34.148,34.1825,82400.0
2011-08-02 11:00:00,59.48,59.48,59.27,59.31,114000.0,34.1767,34.1767,34.0561,34.079,114000.0
2011-08-02 11:10:00,59.28,59.31,59.0,59.02,118400.0,34.0618,34.079,33.9009,33.9124,118400.0
2011-08-02 11:20:00,59.02,59.06,58.96,59.0,76100.0,33.9124,33.9354,33.8779,33.9009,76100.0
2011-08-02 11:30:00,59.0,59.02,58.95,58.99,44000.0,33.9009,33.9124,33.8722,33.8952,44000.0
2011-08-02 11:40:00,58.98,59.01,58.87,59.0,49500.0,33.8894,33.9067,33.8262,33.9009,49500.0
2011-08-02 11:50:00,59.0,59.07,58.96,58.97,52000.0,33.9009,33.9411,33.8779,33.8837,52000.0
2011-08-02 12:00:00,58.97,59.03,58.97,59.02,49700.0,33.8837,33.9182,33.8837,33.9124,49700.0
2011-08-02 12:10:00,59.02,59.13,58.94,59.13,51400.0,33.9124,33.9756,33.8664,33.9756,51400.0
2011-08-02 12:20:00,59.13,59.27,59.1,59.11,36800.0,33.9756,34.0561,33.9584,33.9641,36800.0
2011-08-02 12:30:00,59.11,59.12,58.96,59.07,74500.0,33.9641,33.9699,33.8779,33.9411,74500.0
2011-08-02 12:40:00,59.09,59.17,58.91,58.95,71700.0,33.9526,33.9986,33.8492,33.8722,71700.0
2011-08-02 12:50:00,58.97,58.99,58.9,58.98,125900.0,33.8837,33.8952,33.8435,33.8894,125900.0
2011-08-02 13:00:00,58.97,59.12,58.97,59.09,40000.0,33.8837,33.9699,33.8837,33.9526,40000.0
2011-08-02 13:10:00,59.09,59.13,59.01,59.1,25400.0,33.9526,33.9756,33.9067,33.9584,25400.0
2011-08-02 13:20:00,59.11,59.14,59.07,59.09,30100.0,33.9641,33.9814,33.9411,33.9526,30100.0
2011-08-02 13:30:00,59.1,59.14,58.89,58.95,55900.0,33.9584,33.9814,33.8377,33.8722,55900.0
2011-08-02 13:40:00,58.95,58.95,58.8,58.85,47000.0,33.8722,33.8722,33.786,33.8147,47000.0
2011-08-02 13:50:00,58.85,58.85,58.61,58.65,47600.0,33.8147,33.8147,33.6768,33.6998,47600.0
2011-08-02 14:00:00,58.65,58.81,58.65,58.8,83400.0,33.6998,33.7918,33.6998,33.786,83400.0
2011-08-02 14:10:00,58.79,59.0,58.79,59.0,64500.0,33.7803,33.9009,33.7803,33.9009,64500.0
2011-08-02 14:20:00,59.0,59.02,58.78,58.81,168600.0,33.9009,33.9124,33.7745,33.7918,168600.0
2011-08-02 14:30:00,58.8,58.8,58.65,58.66,27800.0,33.786,33.786,33.6998,33.7056,27800.0
2011-08-02 14:40:00,58.66,58.71,58.57,58.69,38000.0,33.7056,33.7343,33.6539,33.7228,38000.0
2011-08-02 14:50:00,58.69,58.88,58.67,58.87,34800.0,33.7228,33.832,33.7113,33.8262,34800.0
2011-08-02 15:00:00,58.87,58.91,58.83,58.84,18800.0,33.8262,33.8492,33.8032,33.809,18800.0
2011-08-02 15:10:00,58.84,58.85,58.7,58.71,57700.0,33.809,33.8147,33.7285,33.7343,57700.0
2011-08-02 15:20:00,58.71,58.72,58.53,58.58,66700.0,33.7343,33.74,33.6309,33.6596,66700.0
2011-08-02 15:30:00,58.59,58.66,58.55,58.58,111200.0,33.6653,33.7056,33.6424,33.6596,111200.0
2011-08-02 15:40:00,58.59,58.59,58.28,58.28,154800.0,33.6653,33.6653,33.4872,33.4872,154800.0
2011-08-02 15:50:00,58.28,58.28,58.13,58.18,516100.0,33.4872,33.4872,33.401,33.4298,516100.0
2011-08-03 09:30:00,58.29,58.3,57.6,57.65,277300.0,33.493,33.4987,33.0965,33.1252,277300.0
2011-08-03 09:40:00,57.65,57.79,57.48,57.57,88100.0,33.1252,33.2057,33.0275,33.0793,88100.0
2011-08-03 09:50:00,57.57,57.71,57.46,57.56,69000.0,33.0793,33.1597,33.0161,33.0735,69000.0
2011-08-03 10:00:00,57.57,57.69,57.29,57.49,155100.0,33.0793,33.1482,32.9184,33.0333,155100.0
2011-08-03 10:10:00,57.5,57.53,57.15,57.17,294500.0,33.039,33.0563,32.8379,32.8494,294500.0
2011-08-03 10:20:00,57.17,57.17,56.85,56.93,237400.0,32.8494,32.8494,32.6656,32.7115,237400.0
2011-08-03 10:30:00,56.89,56.9,56.21,56.4,444700.0,32.6885,32.6943,32.2978,32.407,444700.0
2011-08-03 10:40:00,56.41,56.73,56.31,56.61,257100.0,32.4127,32.5966,32.3553,32.5277,257100.0
2011-08-03 10:50:00,56.61,57.02,56.57,56.99,209200.0,32.5277,32.7632,32.5047,32.746,209200.0
2011-08-03 11:00:00,57.0,57.23,56.91,56.96,115900.0,32.7517,32.8839,32.7,32.7288,115900.0
2011-08-03 11:10:00,56.95,57.32,56.94,57.3,143000.0,32.723,32.9356,32.7173,32.9241,143000.0
2011-08-03 11:20:00,57.3,57.43,57.2,57.23,194700.0,32.9241,32.9988,32.8667,32.8839,194700.0
2011-08-03 11:30:00,57.25,57.36,57.2,57.32,70300.0,32.8954,32.9586,32.8667,32.9356,70300.0
2011-08-03 11:40:00,57.3,57.3,57.17,57.21,86900.0,32.9241,32.9241,32.8494,32.8724,86900.0
2011-08-03 11:50:00,57.22,57.43,57.22,57.34,33100.0,32.8782,32.9988,32.8782,32.9471,33100.0
2011-08-03 12:00:00,57.35,57.36,56.98,57.0,187700.0,32.9528,32.9586,32.7402,32.7517,187700.0
2011-08-03 12:10:00,56.99,57.03,56.81,56.81,50800.0,32.746,32.769,32.6426,32.6426,50800.0
2011-08-03 12:20:00,56.83,56.84,56.77,56.8,39000.0,32.6541,32.6598,32.6196,32.6368,39000.0
2011-08-03 12:30:00,56.78,57.2,56.76,57.16,71300.0,32.6253,32.8667,32.6138,32.8437,71300.0
2011-08-03 12:40:00,57.15,57.26,57.1,57.26,33300.0,32.8379,32.9011,32.8092,32.9011,33300.0
2011-08-03 12:50:00,57.25,57.31,57.21,57.25,60500.0,32.8954,32.9299,32.8724,32.8954,60500.0
2011-08-03 13:00:00,57.25,57.25,57.05,57.1,35000.0,32.8954,32.8954,32.7805,32.8092,35000.0
2011-08-03 13:10:00,57.1,57.2,57.07,57.16,38300.0,32.8092,32.8667,32.792,32.8437,38300.0
2011-08-03 13:20:00,57.16,57.31,57.15,57.3,43900.0,32.8437,32.9299,32.8379,32.9241,43900.0
2011-08-03 13:30:00,57.31,57.51,57.25,57.5,141200.0,32.9299,33.0448,32.8954,33.039,141200.0
2011-08-03 13:40:00,57.51,57.77,57.51,57.68,46600.0,33.0448,33.1942,33.0448,33.1425,46600.0
2011-08-03 13:50:00,57.66,57.66,57.53,57.58,32700.0,33.131,33.131,33.0563,33.085,32700.0
2011-08-03 14:00:00,57.59,57.72,57.51,57.51,75200.0,33.0908,33.1654,33.0448,33.0448,75200.0
2011-08-03 14:10:00,57.53,57.67,57.47,57.48,82700.0,33.0563,33.1367,33.0218,33.0275,82700.0
2011-08-03 14:20:00,57.47,57.55,57.33,57.36,66800.0,33.0218,33.0678,32.9414,32.9586,66800.0
2011-08-03 14:30:00,57.37,57.44,57.29,57.29,79300.0,32.9643,33.0046,32.9184,32.9184,79300.0
2011-08-03 14:40:00,57.3,57.48,57.3,57.46,85000.0,32.9241,33.0275,32.9241,33.0161,85000.0
2011-08-03 14:50:00,57.45,57.58,57.42,57.56,121700.0,33.0103,33.085,32.9931,33.0735,121700.0
2011-08-03 15:00:00,57.55,57.63,57.46,57.46,63200.0,33.0678,33.1137,33.0161,33.0161,63200.0
2011-08-03 15:10:00,57.44,57.65,57.43,57.64,127700.0,33.0046,33.1252,32.9988,33.1195,127700.0
2011-08-03 15:20:00,57.65,57.85,57.64,57.72,74400.0,33.1252,33.2401,33.1195,33.1654,74400.0
2011-08-03 15:30:00,57.71,57.72,57.55,57.69,75000.0,33.1597,33.1654,33.0678,33.1482,75000.0
2011-08-03 15:40:00,57.7,57.84,57.68,57.77,91500.0,33.154,33.2344,33.1425,33.1942,91500.0
2011-08-03 15:50:00,57.78,57.8,57.72,57.75,192100.0,33.1999,33.2114,33.1654,33.1827,192100.0
2011-08-04 09:30:00,57.1,57.26,56.99,56.99,163200.0,32.8092,32.9011,32.746,32.746,163200.0
2011-08-04 09:40:00,56.99,57.06,56.7,56.71,81900.0,32.746,32.7862,32.5794,32.5851,81900.0
2011-08-04 09:50:00,56.7,57.09,56.68,57.05,93400.0,32.5794,32.8035,32.5679,32.7805,93400.0
2011-08-04 10:00:00,57.04,57.12,56.95,56.97,62900.0,32.7747,32.8207,32.723,32.7345,62900.0
2011-08-04 10:10:00,56.95,56.98,56.83,56.83,93200.0,32.723,32.7402,32.6541,32.6541,93200.0
2011-08-04 10:20:00,56.82,57.08,56.82,56.95,63600.0,32.6483,32.7977,32.6483,32.723,63600.0
2011-08-04 10:30:00,56.94,57.04,56.81,56.84,78700.0,32.7173,32.7747,32.6426,32.6598,78700.0
2011-08-04 10:40:00,56.84,56.87,56.64,56.83,99300.0,32.6598,32.677,32.5449,32.6541,99300.0
2011-08-04 10:50:00,56.84,56.84,56.66,56.69,140800.0,32.6598,32.6598,32.5564,32.5736,140800.0
2011-08-04 11:00:00,56.7,56.75,56.55,56.64,70200.0,32.5794,32.6081,32.4932,32.5449,70200.0
2011-08-04 11:10:00,56.64,56.67,56.51,56.63,166700.0,32.5449,32.5621,32.4702,32.5391,166700.0
2011-08-04 11:20:00,56.62,56.63,56.29,56.32,83300.0,32.5334,32.5391,32.3438,32.361,83300.0
2011-08-04 11:30:00,56.3,56.55,56.3,56.37,63700.0,32.3495,32.4932,32.3495,32.3897,63700.0
2011-08-04 11:40:00,56.36,56.37,55.96,56.06,157500.0,32.384,32.3897,32.1542,32.2116,157500.0
2011-08-04 11:50:00,56.08,56.35,56.06,56.29,98500.0,32.2231,32.3783,32.2116,32.3438,98500.0
2011-08-04 12:00:00,56.3,56.44,56.25,56.28,82600.0,32.3495,32.43,32.3208,32.338,82600.0
2011-08-04 12:10:00,56.29,56.45,56.27,56.37,62400.0,32.3438,32.4357,32.3323,32.3897,62400.0
2011-08-04 12:20:00,56.35,56.4,56.18,56.31,91600.0,32.3783,32.407,32.2806,32.3553,91600.0
2011-08-04 12:30:00,56.32,56.51,56.32,56.38,126100.0,32.361,32.4702,32.361,32.3955,126100.0
2011-08-04 12:40:00,56.39,56.46,56.31,56.43,180500.0,32.4012,32.4415,32.3553,32.4242,180500.0
2011-08-04 12:50:00,56.43,56.45,56.28,56.28,67900.0,32.4242,32.4357,32.338,32.338,67900.0
2011-08-04 13:00:00,56.28,56.39,56.28,56.34,48500.0,32.338,32.4012,32.338,32.3725,48500.0
2011-08-04 13:10:00,56.34,56.36,56.24,56.27,70200.0,32.3725,32.384,32.3151,32.3323,70200.0
2011-08-04 13:20:00,56.28,56.44,56.28,56.43,44900.0,32.338,32.43,32.338,32.4242,44900.0
2011-08-04 13:30:00,56.43,56.43,56.28,56.3,75800.0,32.4242,32.4242,32.338,32.3495,75800.0
2011-08-04 13:40:00,56.31,56.33,56.07,56.11,52500.0,32.3553,32.3668,32.2174,32.2404,52500.0
2011-08-04 13:50:00,56.1,56.15,55.99,56.05,93500.0,32.2346,32.2633,32.1714,32.2059,93500.0
2011-08-04 14:00:00,56.05,56.07,55.82,55.87,113700.0,32.2059,32.2174,32.0737,32.1025,113700.0
2011-08-04 14:10:00,55.86,55.92,55.72,55.74,115900.0,32.0967,32.1312,32.0163,32.0278,115900.0
2011-08-04 14:20:00,55.73,55.74,55.43,55.54,196300.0,32.022,32.0278,31.8496,31.9128,196300.0
2011-08-04 14:30:00,55.52,55.97,55.5,55.94,122600.0,31.9013,32.1599,31.8899,32.1427,122600.0
2011-08-04 14:40:00,55.95,56.12,55.92,56.06,67600.0,32.1484,32.2461,32.1312,32.2116,67600.0
2011-08-04 14:50:00,56.06,56.14,56.04,56.05,53400.0,32.2116,32.2576,32.2001,32.2059,53400.0
2011-08-04 15:00:00,56.05,56.16,56.02,56.09,72900.0,32.2059,32.2691,32.1886,32.2289,72900.0
2011-08-04 15:10:00,56.1,56.13,55.8,55.81,85100.0,32.2346,32.2518,32.0622,32.068,85100.0
2011-08-04 15:20:00,55.81,55.85,55.59,55.59,147000.0,32.068,32.091,31.9416,31.9416,147000.0
2011-08-04 15:30:00,55.59,55.62,55.37,55.58,221200.0,31.9416,31.9588,31.8152,31.9358,221200.0
2011-08-04 15:40:00,55.61,55.63,55.14,55.2,208900.0,31.9531,31.9646,31.683,31.7175,208900.0
2011-08-04 15:50:00,55.2,55.22,54.76,54.87,393800.0,31.7175,31.729,31.4647,31.5279,393800.0
2011-08-05 09:30:00,55.46,55.59,54.75,54.9,382500.0,31.8669,31.9416,31.4589,31.5451,382500.0
2011-08-05 09:40:00,54.93,54.93,54.57,54.57,144700.0,31.5623,31.5623,31.3555,31.3555,144700.0
2011-08-05 09:50:00,54.56,54.58,53.44,53.49,237300.0,31.3497,31.3612,30.7062,30.7349,237300.0
2011-08-05 10:00:00,53.47,53.86,53.27,53.84,212700.0,30.7234,30.9475,30.6085,30.936,212700.0
2011-08-05 10:10:00,53.84,54.02,53.64,54.02,102800.0,30.936,31.0395,30.8211,31.0395,102800.0
2011-08-05 10:20:00,54.02,54.24,53.96,54.13,303900.0,31.0395,31.1659,31.005,31.1027,303900.0
2011-08-05 10:30:00,54.12,54.23,53.95,54.07,76900.0,31.0969,31.1601,30.9992,31.0682,76900.0
2011-08-05 10:40:00,54.06,54.08,53.84,54.0,85000.0,31.0624,31.0739,30.936,31.028,85000.0
2011-08-05 10:50:00,54.01,54.3,53.98,54.3,62000.0,31.0337,31.2003,31.0165,31.2003,62000.0
2011-08-05 11:00:00,54.29,54.29,53.91,53.96,89200.0,31.1946,31.1946,30.9763,31.005,89200.0
2011-08-05 11:10:00,53.95,54.0,53.59,53.69,560300.0,30.9992,31.028,30.7924,30.8498,560300.0
2011-08-05 11:20:00,53.69,54.32,53.6,54.06,138300.0,30.8498,31.2118,30.7981,31.0624,138300.0
2011-08-05 11:30:00,54.04,54.11,53.68,53.7,123800.0,31.0509,31.0912,30.8441,30.8556,123800.0
2011-08-05 11:40:00,53.66,53.74,53.26,53.29,100800.0,30.8326,30.8786,30.6028,30.62,100800.0
2011-08-05 11:50:00,53.28,53.3,52.7,52.82,257000.0,30.6143,30.6258,30.281,30.3499,257000.0
2011-08-05 12:00:00,52.82,53.1,52.79,53.08,176400.0,30.3499,30.5108,30.3327,30.4993,176400.0
2011-08-05 12:10:00,53.09,53.73,53.08,53.37,236300.0,30.5051,30.8728,30.4993,30.666,236300.0
2011-08-05 12:20:00,53.38,53.58,53.09,53.32,169100.0,30.6717,30.7866,30.5051,30.6372,169100.0
2011-08-05 12:30:00,53.34,54.07,53.32,53.94,136000.0,30.6487,31.0682,30.6372,30.9935,136000.0
2011-08-05 12:40:00,53.93,54.59,53.67,54.5,212700.0,30.9877,31.367,30.8383,31.3153,212700.0
2011-08-05 12:50:00,54.5,54.78,54.28,54.41,198400.0,31.3153,31.4761,31.1889,31.2635,198400.0
2011-08-05 13:00:00,54.41,54.59,53.95,54.34,193300.0,31.2635,31.367,30.9992,31.2233,193300.0
2011-08-05 13:10:00,54.35,54.55,54.31,54.54,132600.0,31.2291,31.344,31.2061,31.3382,132600.0
2011-08-05 13:20:00,54.55,54.65,54.35,54.4,61700.0,31.344,31.4014,31.2291,31.2578,61700.0
2011-08-05 13:30:00,54.39,54.48,54.15,54.2,81400.0,31.2521,31.3038,31.1142,31.1429,81400.0
2011-08-05 13:40:00,54.19,54.45,54.08,54.44,119100.0,31.1371,31.2865,31.0739,31.2808,119100.0
2011-08-05 13:50:00,54.43,54.72,54.41,54.49,132900.0,31.275,31.4417,31.2635,31.3095,132900.0
2011-08-05 14:00:00,54.48,54.52,54.17,54.19,126100.0,31.3038,31.3268,31.1256,31.1371,126100.0
2011-08-05 14:10:00,54.2,54.39,54.02,54.37,144900.0,31.1429,31.2521,31.0395,31.2406,144900.0
2011-08-05 14:20:00,54.4,54.47,54.24,54.3,104600.0,31.2578,31.298,31.1659,31.2003,104600.0
2011-08-05 14:30:00,54.29,54.45,54.21,54.43,73000.0,31.1946,31.2865,31.1486,31.275,73000.0
2011-08-05 14:40:00,54.44,54.44,54.08,54.09,83500.0,31.2808,31.2808,31.0739,31.0797,83500.0
2011-08-05 14:50:00,54.07,54.1,53.87,53.97,95400.0,31.0682,31.0854,30.9533,31.0107,95400.0
2011-08-05 15:00:00,53.96,54.02,53.28,53.44,308700.0,31.005,31.0395,30.6143,30.7062,308700.0
2011-08-05 15:10:00,53.44,53.81,53.43,53.6,186400.0,30.7062,30.9188,30.7004,30.7981,186400.0
2011-08-05 15:20:00,53.6,53.82,53.37,53.37,86700.0,30.7981,30.9245,30.666,30.666,86700.0
2011-08-05 15:30:00,53.38,53.78,53.36,53.77,154100.0,30.6717,30.9016,30.6602,30.8958,154100.0
2011-08-05 15:40:00,53.77,53.84,53.4,53.41,158500.0,30.8958,30.936,30.6832,30.689,158500.0
2011-08-05 15:50:00,53.41,53.58,53.39,53.52,241900.0,30.689,30.7866,30.6775,30.7522,241900.0
2011-08-08 09:30:00,51.71,52.17,51.25,52.0,553000.0,29.7121,29.9765,29.4478,29.8788,553000.0
2011-08-08 09:40:00,52.06,52.44,51.99,52.17,454000.0,29.9133,30.1316,29.873,29.9765,454000.0
2011-08-08 09:50:00,52.18,52.29,51.98,52.15,234200.0,29.9822,30.0454,29.8673,29.965,234200.0
2011-08-08 10:00:00,52.13,52.32,51.83,51.85,253500.0,29.9535,30.0627,29.7811,29.7926,253500.0
2011-08-08 10:10:00,51.85,51.87,51.58,51.68,446300.0,29.7926,29.8041,29.6375,29.6949,446300.0
2011-08-08 10:20:00,51.67,51.69,51.33,51.42,342500.0,29.6892,29.7007,29.4938,29.5455,342500.0
2011-08-08 10:30:00,51.41,51.57,51.04,51.3,301400.0,29.5398,29.6317,29.3272,29.4766,301400.0
2011-08-08 10:40:00,51.3,51.67,51.21,51.64,244700.0,29.4766,29.6892,29.4249,29.6719,244700.0
2011-08-08 10:50:00,51.64,51.66,51.31,51.36,135300.0,29.6719,29.6834,29.4823,29.511,135300.0
2011-08-08 11:00:00,51.35,51.87,51.28,51.85,238700.0,29.5053,29.8041,29.4651,29.7926,238700.0
2011-08-08 11:10:00,51.86,51.98,51.51,51.59,217200.0,29.7983,29.8673,29.5972,29.6432,217200.0
2011-08-08 11:20:00,51.6,51.6,51.33,51.51,126000.0,29.6489,29.6489,29.4938,29.5972,126000.0
2011-08-08 11:30:00,51.51,51.52,51.35,51.49,163900.0,29.5972,29.603,29.5053,29.5857,163900.0
2011-08-08 11:40:00,51.48,51.72,51.41,51.7,76300.0,29.58,29.7179,29.5398,29.7064,76300.0
2011-08-08 11:50:00,51.7,51.76,51.54,51.59,76300.0,29.7064,29.7409,29.6145,29.6432,76300.0
2011-08-08 12:00:00,51.58,51.58,51.25,51.36,118400.0,29.6375,29.6375,29.4478,29.511,118400.0
2011-08-08 12:10:00,51.36,51.46,51.15,51.18,104100.0,29.511,29.5685,29.3904,29.4076,104100.0
2011-08-08 12:20:00,51.17,51.22,50.88,50.9,147600.0,29.4019,29.4306,29.2352,29.2467,147600.0
2011-08-08 12:30:00,50.89,50.97,50.79,50.83,109000.0,29.241,29.287,29.1835,29.2065,109000.0
2011-08-08 12:40:00,50.83,50.99,50.75,50.92,126100.0,29.2065,29.2984,29.1605,29.2582,126100.0
2011-08-08 12:50:00,50.91,51.04,50.75,50.75,112700.0,29.2525,29.3272,29.1605,29.1605,112700.0
2011-08-08 13:00:00,50.76,50.92,50.66,50.71,84800.0,29.1663,29.2582,29.1088,29.1376,84800.0
2011-08-08 13:10:00,50.72,50.78,50.58,50.74,156300.0,29.1433,29.1778,29.0629,29.1548,156300.0
2011-08-08 13:20:00,50.74,50.88,50.68,50.8,78300.0,29.1548,29.2352,29.1203,29.1893,78300.0
2011-08-08 13:30:00,50.77,50.78,50.44,50.46,101100.0,29.172,29.1778,28.9824,28.9939,101100.0
2011-08-08 13:40:00,50.46,50.57,50.3,50.37,217500.0,28.9939,29.0571,28.902,28.9422,217500.0
2011-08-08 13:50:00,50.38,50.56,50.12,50.13,133600.0,28.9479,29.0514,28.7985,28.8043,133600.0
2011-08-08 14:00:00,50.14,50.43,50.1,50.18,148100.0,28.81,28.9767,28.7871,28.833,148100.0
2011-08-08 14:10:00,50.19,50.3,49.67,49.83,194500.0,28.8388,28.902,28.54,28.6319,194500.0
2011-08-08 14:20:00,49.83,49.87,49.23,49.75,332300.0,28.6319,28.6549,28.2872,28.5859,332300.0
2011-08-08 14:30:00,49.75,50.27,49.68,49.96,294000.0,28.5859,28.8847,28.5457,28.7066,294000.0
2011-08-08 14:40:00,49.96,50.09,49.75,49.87,197300.0,28.7066,28.7813,28.5859,28.6549,197300.0
2011-08-08 14:50:00,49.89,50.01,49.73,49.82,132000.0,28.6664,28.7353,28.5745,28.6262,132000.0
2011-08-08 15:00:00,49.81,50.07,49.75,50.07,179300.0,28.6204,28.7698,28.5859,28.7698,179300.0
2011-08-08 15:10:00,50.08,50.78,50.03,50.61,205600.0,28.7756,29.1778,28.7468,29.0801,205600.0
2011-08-08 15:20:00,50.6,50.6,50.18,50.21,160000.0,29.0744,29.0744,28.833,28.8503,160000.0
2011-08-08 15:30:00,50.21,50.29,49.89,50.01,363300.0,28.8503,28.8962,28.6664,28.7353,363300.0
2011-08-08 15:40:00,50.01,50.06,49.12,49.13,387000.0,28.7353,28.7641,28.224,28.2297,387000.0
2011-08-08 15:50:00,49.13,49.36,48.72,48.89,752100.0,28.2297,28.3619,27.9941,28.0918,752100.0
2011-08-09 09:30:00,49.52,49.82,49.47,49.68,324700.0,28.4538,28.6262,28.4251,28.5457,324700.0
2011-08-09 09:40:00,49.7,49.7,49.33,49.61,217300.0,28.5572,28.5572,28.3446,28.5055,217300.0
2011-08-09 09:50:00,49.6,50.1,49.6,49.98,234400.0,28.4998,28.7871,28.4998,28.7181,234400.0
2011-08-09 10:00:00,49.96,50.35,49.86,50.02,204800.0,28.7066,28.9307,28.6492,28.7411,204800.0
2011-08-09 10:10:00,50.01,50.24,49.94,50.2,206500.0,28.7353,28.8675,28.6951,28.8445,206500.0
2011-08-09 10:20:00,50.2,50.22,49.93,50.13,711600.0,28.8445,28.856,28.6894,28.8043,711600.0
2011-08-09 10:30:00,50.11,50.46,50.06,50.4,216600.0,28.7928,28.9939,28.7641,28.9594,216600.0
2011-08-09 10:40:00,50.4,50.75,50.35,50.65,132000.0,28.9594,29.1605,28.9307,29.1031,132000.0
2011-08-09 10:50:00,50.67,50.7,50.51,50.54,123800.0,29.1146,29.1318,29.0226,29.0399,123800.0
2011-08-09 11:00:00,50.54,50.54,50.27,50.37,121100.0,29.0399,29.0399,28.8847,28.9422,121100.0
2011-08-09 11:10:00,50.37,50.45,50.15,50.43,91800.0,28.9422,28.9882,28.8158,28.9767,91800.0
2011-08-09 11:20:00,50.44,50.78,50.44,50.77,143500.0,28.9824,29.1778,28.9824,29.172,143500.0
2011-08-09 11:30:00,50.77,50.82,50.56,50.59,140300.0,29.172,29.2008,29.0514,29.0686,140300.0
2011-08-09 11:40:00,50.59,50.76,50.58,50.68,88700.0,29.0686,29.1663,29.0629,29.1203,88700.0
2011-08-09 11:50:00,50.68,50.91,50.68,50.86,64100.0,29.1203,29.2525,29.1203,29.2237,64100.0
2011-08-09 12:00:00,50.86,51.13,50.85,51.11,52500.0,29.2237,29.3789,29.218,29.3674,52500.0
2011-08-09 12:10:00,51.12,51.12,50.99,51.04,56900.0,29.3731,29.3731,29.2984,29.3272,56900.0
2011-08-09 12:20:00,51.04,51.16,51.02,51.09,32700.0,29.3272,29.3961,29.3157,29.3559,32700.0
2011-08-09 12:30:00,51.09,51.17,51.08,51.17,21100.0,29.3559,29.4019,29.3502,29.4019,21100.0
2011-08-09 12:40:00,51.15,51.16,50.93,50.94,44500.0,29.3904,29.3961,29.264,29.2697,44500.0
2011-08-09 12:50:00,50.92,51.02,50.84,50.88,51500.0,29.2582,29.3157,29.2123,29.2352,51500.0
2011-08-09 13:00:00,50.86,50.98,50.75,50.97,45900.0,29.2237,29.2927,29.1605,29.287,45900.0
2011-08-09 13:10:00,50.97,51.09,50.95,51.0,72400.0,29.287,29.3559,29.2755,29.3042,72400.0
2011-08-09 13:20:00,51.01,51.02,50.92,50.95,25500.0,29.3099,29.3157,29.2582,29.2755,25500.0
2011-08-09 13:30:00,50.95,50.99,50.87,50.88,53800.0,29.2755,29.2984,29.2295,29.2352,53800.0
2011-08-09 13:40:00,50.87,50.9,50.68,50.72,44500.0,29.2295,29.2467,29.1203,29.1433,44500.0
2011-08-09 13:50:00,50.73,50.76,50.43,50.71,97700.0,29.149,29.1663,28.9767,29.1376,97700.0
2011-08-09 14:00:00,50.71,50.76,50.49,50.55,86800.0,29.1376,29.1663,29.0111,29.0456,86800.0
2011-08-09 14:10:00,50.55,51.13,50.53,50.91,114200.0,29.0456,29.3789,29.0341,29.2525,114200.0
2011-08-09 14:20:00,50.9,50.92,49.8,50.58,412200.0,29.2467,29.2582,28.6147,29.0629,412200.0
2011-08-09 14:30:00,50.59,50.62,49.93,49.93,216300.0,29.0686,29.0858,28.6894,28.6894,216300.0
2011-08-09 14:40:00,49.92,49.93,48.96,49.51,410400.0,28.6836,28.6894,28.132,28.448,410400.0
2011-08-09 14:50:00,49.51,50.2,49.5,49.67,164600.0,28.448,28.8445,28.4423,28.54,164600.0
2011-08-09 15:00:00,49.63,50.07,49.4,50.0,143600.0,28.517,28.7698,28.3848,28.7296,143600.0
2011-08-09 15:10:00,49.96,51.08,49.96,51.02,144800.0,28.7066,29.3502,28.7066,29.3157,144800.0
2011-08-09 15:20:00,51.04,51.18,50.86,51.12,250300.0,29.3272,29.4076,29.2237,29.3731,250300.0
2011-08-09 15:30:00,51.15,51.38,51.07,51.36,278900.0,29.3904,29.5225,29.3444,29.511,278900.0
2011-08-09 15:40:00,51.37,52.55,51.35,52.52,397700.0,29.5168,30.1948,29.5053,30.1776,397700.0
2011-08-09 15:50:00,52.52,53.43,52.41,53.32,985200.0,30.1776,30.7004,30.1144,30.6372,985200.0
2011-08-10 09:30:00,52.22,52.59,51.66,52.45,378700.0,30.0052,30.2178,29.6834,30.1373,378700.0
2011-08-10 09:40:00,52.4,52.77,52.15,52.74,469900.0,30.1086,30.3212,29.965,30.304,469900.0
2011-08-10 09:50:00,52.7,52.92,52.51,52.78,305500.0,30.281,30.4074,30.1718,30.327,305500.0
2011-08-10 10:00:00,52.74,52.99,52.45,52.74,280200.0,30.304,30.4476,30.1373,30.304,280200.0
2011-08-10 10:10:00,52.75,52.75,52.31,52.42,220500.0,30.3097,30.3097,30.0569,30.1201,220500.0
2011-08-10 10:20:00,52.42,52.52,51.96,52.43,227700.0,30.1201,30.1776,29.8558,30.1259,227700.0
2011-08-10 10:30:00,52.44,52.98,52.36,52.6,484900.0,30.1316,30.4419,30.0856,30.2235,484900.0
2011-08-10 10:40:00,52.6,52.83,52.3,52.53,223800.0,30.2235,30.3557,30.0512,30.1833,223800.0
2011-08-10 10:50:00,52.53,52.82,52.12,52.68,127900.0,30.1833,30.3499,29.9477,30.2695,127900.0
2011-08-10 11:00:00,52.68,52.68,52.12,52.37,189500.0,30.2695,30.2695,29.9477,30.0914,189500.0
2011-08-10 11:10:00,52.35,52.63,52.31,52.42,110500.0,30.0799,30.2408,30.0569,30.1201,110500.0
2011-08-10 11:20:00,52.42,52.47,51.94,51.97,83400.0,30.1201,30.1488,29.8443,29.8615,83400.0
2011-08-10 11:30:00,52.0,52.38,51.96,52.14,172900.0,29.8788,30.0971,29.8558,29.9592,172900.0
2011-08-10 11:40:00,52.14,52.63,52.08,52.28,131000.0,29.9592,30.2408,29.9247,30.0397,131000.0
2011-08-10 11:50:00,52.29,53.01,52.29,52.97,139900.0,30.0454,30.4591,30.0454,30.4361,139900.0
2011-08-10 12:00:00,52.95,53.27,52.67,53.23,150700.0,30.4246,30.6085,30.2638,30.5855,150700.0
2011-08-10 12:10:00,53.23,53.44,53.0,53.44,67900.0,30.5855,30.7062,30.4534,30.7062,67900.0
2011-08-10 12:20:00,53.44,53.47,52.89,52.9,145100.0,30.7062,30.7234,30.3902,30.3959,145100.0
2011-08-10 12:30:00,52.89,53.15,52.68,52.76,91900.0,30.3902,30.5396,30.2695,30.3155,91900.0
2011-08-10 12:40:00,52.76,53.05,52.74,52.88,62100.0,30.3155,30.4821,30.304,30.3844,62100.0
2011-08-10 12:50:00,52.88,53.22,52.84,53.14,89200.0,30.3844,30.5798,30.3614,30.5338,89200.0
2011-08-10 13:00:00,53.14,53.16,52.79,52.95,207000.0,30.5338,30.5453,30.3327,30.4246,207000.0
2011-08-10 13:10:00,52.96,53.1,52.76,52.87,111000.0,30.4304,30.5108,30.3155,30.3787,111000.0
2011-08-10 13:20:00,52.86,53.16,52.7,53.03,160100.0,30.3729,30.5453,30.281,30.4706,160100.0
2011-08-10 13:30:00,53.03,53.19,52.9,53.04,89400.0,30.4706,30.5625,30.3959,30.4764,89400.0
2011-08-10 13:40:00,53.02,53.45,52.99,53.37,116600.0,30.4649,30.7119,30.4476,30.666,116600.0
2011-08-10 13:50:00,53.38,53.95,53.38,53.91,131200.0,30.6717,30.9992,30.6717,30.9763,131200.0
2011-08-10 14:00:00,53.91,54.27,53.65,54.24,189100.0,30.9763,31.1831,30.8269,31.1659,189100.0
2011-08-10 14:10:00,54.25,54.49,53.95,54.14,185300.0,31.1716,31.3095,30.9992,31.1084,185300.0
2011-08-10 14:20:00,54.14,54.69,54.12,54.3,146200.0,31.1084,31.4244,31.0969,31.2003,146200.0
2011-08-10 14:30:00,54.29,54.41,54.02,54.14,164500.0,31.1946,31.2635,31.0395,31.1084,164500.0
2011-08-10 14:40:00,54.13,54.66,54.12,54.48,158200.0,31.1027,31.4072,31.0969,31.3038,158200.0
2011-08-10 14:50:00,54.47,54.48,53.93,53.93,141200.0,31.298,31.3038,30.9877,30.9877,141200.0
2011-08-10 15:00:00,53.93,54.24,53.77,53.78,124500.0,30.9877,31.1659,30.8958,30.9016,124500.0
2011-08-10 15:10:00,53.78,53.93,53.55,53.68,161200.0,30.9016,30.9877,30.7694,30.8441,161200.0
2011-08-10 15:20:00,53.67,54.03,53.38,53.42,194400.0,30.8383,31.0452,30.6717,30.6947,194400.0
2011-08-10 15:30:00,53.42,53.42,52.56,53.13,263800.0,30.6947,30.6947,30.2006,30.5281,263800.0
2011-08-10 15:40:00,53.14,53.39,52.64,52.84,327800.0,30.5338,30.6775,30.2465,30.3614,327800.0
2011-08-10 15:50:00,52.86,52.87,51.93,52.1,363500.0,30.3729,30.3787,29.8386,29.9362,363500.0
2011-08-11 09:30:00,52.48,53.33,52.36,52.74,243400.0,30.1546,30.643,30.0856,30.304,243400.0
2011-08-11 09:40:00,52.74,53.0,52.41,52.61,259600.0,30.304,30.4534,30.1144,30.2293,259600.0
2011-08-11 09:50:00,52.61,52.81,52.13,52.61,233300.0,30.2293,30.3442,29.9535,30.2293,233300.0
2011-08-11 10:00:00,52.6,53.21,52.56,53.2,190900.0,30.2235,30.574,30.2006,30.5683,190900.0
2011-08-11 10:10:00,53.19,53.63,52.9,53.49,82900.0,30.5625,30.8154,30.3959,30.7349,82900.0
2011-08-11 10:20:00,53.49,53.71,53.34,53.39,95400.0,30.7349,30.8613,30.6487,30.6775,95400.0
2011-08-11 10:30:00,53.39,53.85,53.39,53.8,96700.0,30.6775,30.9418,30.6775,30.913,96700.0
2011-08-11 10:40:00,53.86,54.2,53.66,54.2,53600.0,30.9475,31.1429,30.8326,31.1429,53600.0
2011-08-11 10:50:00,54.18,54.28,54.06,54.06,42300.0,31.1314,31.1889,31.0624,31.0624,42300.0
2011-08-11 11:00:00,54.09,54.5,54.09,54.38,81400.0,31.0797,31.3153,31.0797,31.2463,81400.0
2011-08-11 11:10:00,54.36,54.41,53.96,54.09,76500.0,31.2348,31.2635,31.005,31.0797,76500.0
2011-08-11 11:20:00,54.11,54.11,53.63,53.88,97900.0,31.0912,31.0912,30.8154,30.959,97900.0
2011-08-11 11:30:00,53.89,53.99,53.55,53.63,69300.0,30.9648,31.0222,30.7694,30.8154,69300.0
2011-08-11 11:40:00,53.62,53.87,53.6,53.82,119800.0,30.8096,30.9533,30.7981,30.9245,119800.0
2011-08-11 11:50:00,53.82,54.02,53.72,53.73,33900.0,30.9245,31.0395,30.8671,30.8728,33900.0
2011-08-11 12:00:00,53.76,53.92,53.67,53.79,45600.0,30.8901,30.982,30.8383,30.9073,45600.0
2011-08-11 12:10:00,53.77,53.78,53.56,53.58,69600.0,30.8958,30.9016,30.7751,30.7866,69600.0
2011-08-11 12:20:00,53.58,53.66,53.41,53.47,27900.0,30.7866,30.8326,30.689,30.7234,27900.0
2011-08-11 12:30:00,53.47,53.8,53.47,53.75,46000.0,30.7234,30.913,30.7234,30.8843,46000.0
2011-08-11 12:40:00,53.78,54.19,53.78,54.01,31400.0,30.9016,31.1371,30.9016,31.0337,31400.0
2011-08-11 12:50:00,54.01,54.39,53.99,54.25,108200.0,31.0337,31.2521,31.0222,31.1716,108200.0
2011-08-11 13:00:00,54.26,54.26,53.94,54.12,105000.0,31.1774,31.1774,30.9935,31.0969,105000.0
2011-08-11 13:10:00,54.12,54.33,54.05,54.07,88700.0,31.0969,31.2176,31.0567,31.0682,88700.0
2011-08-11 13:20:00,54.1,54.33,53.96,54.26,69000.0,31.0854,31.2176,31.005,31.1774,69000.0
2011-08-11 13:30:00,54.26,54.43,54.16,54.19,59800.0,31.1774,31.275,31.1199,31.1371,59800.0
2011-08-11 13:40:00,54.16,54.21,53.85,54.05,44400.0,31.1199,31.1486,30.9418,31.0567,44400.0
2011-08-11 13:50:00,54.06,54.42,53.97,54.42,55400.0,31.0624,31.2693,31.0107,31.2693,55400.0
2011-08-11 14:00:00,54.41,54.43,54.3,54.3,62500.0,31.2635,31.275,31.2003,31.2003,62500.0
2011-08-11 14:10:00,54.31,54.55,54.3,54.43,53100.0,31.2061,31.344,31.2003,31.275,53100.0
2011-08-11 14:20:00,54.43,54.63,54.42,54.58,72500.0,31.275,31.39,31.2693,31.3612,72500.0
2011-08-11 14:30:00,54.6,54.6,54.37,54.51,74400.0,31.3727,31.3727,31.2406,31.321,74400.0
2011-08-11 14:40:00,54.5,54.66,54.43,54.53,82100.0,31.3153,31.4072,31.275,31.3325,82100.0
2011-08-11 14:50:00,54.55,54.92,54.51,54.85,83600.0,31.344,31.5566,31.321,31.5164,83600.0
2011-08-11 15:00:00,54.85,55.13,54.79,55.0,156200.0,31.5164,31.6773,31.4819,31.6026,156200.0
2011-08-11 15:10:00,55.02,55.41,54.99,55.39,123400.0,31.614,31.8381,31.5968,31.8266,123400.0
2011-08-11 15:20:00,55.39,55.81,55.37,55.53,225500.0,31.8266,32.068,31.8152,31.9071,225500.0
2011-08-11 15:30:00,55.54,55.82,55.4,55.67,175200.0,31.9128,32.0737,31.8324,31.9875,175200.0
2011-08-11 15:40:00,55.65,55.85,55.27,55.3,174000.0,31.976,32.091,31.7577,31.7749,174000.0
2011-08-11 15:50:00,55.29,55.32,54.59,54.82,433400.0,31.7692,31.7864,31.367,31.4991,433400.0
2011-08-12 09:30:00,55.47,56.31,55.2,55.53,378400.0,31.8726,32.3553,31.7175,31.9071,378400.0
2011-08-12 09:40:00,55.49,55.75,55.3,55.72,172200.0,31.8841,32.0335,31.7749,32.0163,172200.0
2011-08-12 09:50:00,55.73,55.73,54.76,55.04,239300.0,32.022,32.022,31.4647,31.6255,239300.0
2011-08-12 10:00:00,55.0,55.06,54.53,54.67,183500.0,31.6026,31.637,31.3325,31.4129,183500.0
2011-08-12 10:10:00,54.7,55.18,54.54,54.98,142400.0,31.4302,31.706,31.3382,31.5911,142400.0
2011-08-12 10:20:00,55.0,55.01,54.69,54.83,93900.0,31.6026,31.6083,31.4244,31.5049,93900.0
2011-08-12 10:30:00,54.81,55.02,54.67,54.92,288900.0,31.4934,31.614,31.4129,31.5566,288900.0
2011-08-12 10:40:00,54.93,54.93,54.51,54.63,70500.0,31.5623,31.5623,31.321,31.39,70500.0
2011-08-12 10:50:00,54.64,54.92,54.51,54.89,113200.0,31.3957,31.5566,31.321,31.5394,113200.0
2011-08-12 11:00:00,54.89,54.98,54.62,54.92,61500.0,31.5394,31.5911,31.3842,31.5566,61500.0
2011-08-12 11:10:00,54.91,55.01,54.81,54.92,58000.0,31.5508,31.6083,31.4934,31.5566,58000.0
2011-08-12 11:20:00,54.89,54.99,54.71,54.93,158600.0,31.5394,31.5968,31.4359,31.5623,158600.0
2011-08-12 11:30:00,54.93,55.14,54.85,55.08,69200.0,31.5623,31.683,31.5164,31.6485,69200.0
2011-08-12 11:40:00,55.07,55.39,55.02,55.29,73600.0,31.6428,31.8266,31.614,31.7692,73600.0
2011-08-12 11:50:00,55.29,55.55,55.28,55.51,54000.0,31.7692,31.9186,31.7634,31.8956,54000.0
2011-08-12 12:00:00,55.52,55.62,55.39,55.39,28700.0,31.9013,31.9588,31.8266,31.8266,28700.0
2011-08-12 12:10:00,55.38,55.45,55.26,55.44,37400.0,31.8209,31.8611,31.752,31.8554,37400.0
2011-08-12 12:20:00,55.42,55.44,55.18,55.34,39700.0,31.8439,31.8554,31.706,31.7979,39700.0
2011-08-12 12:30:00,55.33,55.38,55.13,55.13,88800.0,31.7922,31.8209,31.6773,31.6773,88800.0
2011-08-12 12:40:00,55.15,55.2,54.95,54.95,53100.0,31.6887,31.7175,31.5738,31.5738,53100.0
2011-08-12 12:50:00,54.95,55.28,54.95,55.26,69400.0,31.5738,31.7634,31.5738,31.752,69400.0
2011-08-12 13:00:00,55.26,55.41,55.21,55.21,66800.0,31.752,31.8381,31.7232,31.7232,66800.0
2011-08-12 13:10:00,55.2,55.31,55.1,55.17,26300.0,31.7175,31.7807,31.66,31.7002,26300.0
2011-08-12 13:20:00,55.18,55.23,54.99,55.11,42200.0,31.706,31.7347,31.5968,31.6658,42200.0
2011-08-12 13:30:00,55.12,55.27,55.03,55.21,46500.0,31.6715,31.7577,31.6198,31.7232,46500.0
2011-08-12 13:40:00,55.21,55.34,55.19,55.19,40100.0,31.7232,31.7979,31.7117,31.7117,40100.0
2011-08-12 13:50:00,55.18,55.23,55.14,55.2,25800.0,31.706,31.7347,31.683,31.7175,25800.0
2011-08-12 14:00:00,55.21,55.35,55.21,55.34,27100.0,31.7232,31.8037,31.7232,31.7979,27100.0
2011-08-12 14:10:00,55.34,55.35,54.94,55.05,68200.0,31.7979,31.8037,31.5681,31.6313,68200.0
2011-08-12 14:20:00,55.03,55.03,54.75,54.78,61300.0,31.6198,31.6198,31.4589,31.4761,61300.0
2011-08-12 14:30:00,54.75,54.88,54.59,54.62,92000.0,31.4589,31.5336,31.367,31.3842,92000.0
2011-08-12 14:40:00,54.61,54.92,54.58,54.8,49700.0,31.3785,31.5566,31.3612,31.4876,49700.0
2011-08-12 14:50:00,54.79,54.93,54.65,54.86,52800.0,31.4819,31.5623,31.4014,31.5221,52800.0
2011-08-12 15:00:00,54.85,55.04,54.82,54.85,76000.0,31.5164,31.6255,31.4991,31.5164,76000.0
2011-08-12 15:10:00,54.82,54.89,54.73,54.77,76400.0,31.4991,31.5394,31.4474,31.4704,76400.0
2011-08-12 15:20:00,54.76,54.92,54.68,54.69,77000.0,31.4647,31.5566,31.4187,31.4244,77000.0
2011-08-12 15:30:00,54.71,54.74,54.49,54.67,86000.0,31.4359,31.4532,31.3095,31.4129,86000.0
2011-08-12 15:40:00,54.68,54.83,54.66,54.74,232900.0,31.4187,31.5049,31.4072,31.4532,232900.0
2011-08-12 15:50:00,54.73,54.81,54.7,54.79,296600.0,31.4474,31.4934,31.4302,31.4819,296600.0
2011-08-15 09:30:00,55.21,55.73,55.11,55.55,136200.0,31.7232,32.022,31.6658,31.9186,136200.0
2011-08-15 09:40:00,55.52,55.72,55.43,55.69,250500.0,31.9013,32.0163,31.8496,31.999,250500.0
2011-08-15 09:50:00,55.7,55.78,55.6,55.74,110500.0,32.0048,32.0507,31.9473,32.0278,110500.0
2011-08-15 10:00:00,55.72,55.99,55.7,55.96,113300.0,32.0163,32.1714,32.0048,32.1542,113300.0
2011-08-15 10:10:00,55.96,56.03,55.88,55.91,70000.0,32.1542,32.1944,32.1082,32.1254,70000.0
2011-08-15 10:20:00,55.91,56.02,55.84,55.98,76100.0,32.1254,32.1886,32.0852,32.1657,76100.0
2011-08-15 10:30:00,55.97,56.01,55.85,55.97,57100.0,32.1599,32.1829,32.091,32.1599,57100.0
2011-08-15 10:40:00,55.96,55.99,55.87,55.99,71100.0,32.1542,32.1714,32.1025,32.1714,71100.0
2011-08-15 10:50:00,56.0,56.14,55.96,56.1,71700.0,32.1771,32.2576,32.1542,32.2346,71700.0
2011-08-15 11:00:00,56.09,56.17,56.04,56.05,65200.0,32.2289,32.2748,32.2001,32.2059,65200.0
2011-08-15 11:10:00,56.07,56.13,55.97,55.97,53800.0,32.2174,32.2518,32.1599,32.1599,53800.0
2011-08-15 11:20:00,55.97,56.18,55.97,56.11,34200.0,32.1599,32.2806,32.1599,32.2404,34200.0
2011-08-15 11:30:00,56.12,56.12,55.96,56.02,35500.0,32.2461,32.2461,32.1542,32.1886,35500.0
2011-08-15 11:40:00,56.03,56.18,56.03,56.13,26600.0,32.1944,32.2806,32.1944,32.2518,26600.0
2011-08-15 11:50:00,56.14,56.21,56.12,56.16,33300.0,32.2576,32.2978,32.2461,32.2691,33300.0
2011-08-15 12:00:00,56.16,56.28,56.15,56.17,30600.0,32.2691,32.338,32.2633,32.2748,30600.0
2011-08-15 12:10:00,56.17,56.25,56.14,56.25,26200.0,32.2748,32.3208,32.2576,32.3208,26200.0
2011-08-15 12:20:00,56.25,56.28,56.13,56.27,29600.0,32.3208,32.338,32.2518,32.3323,29600.0
2011-08-15 12:30:00,56.27,56.32,56.21,56.32,28500.0,32.3323,32.361,32.2978,32.361,28500.0
2011-08-15 12:40:00,56.34,56.4,56.3,56.35,33300.0,32.3725,32.407,32.3495,32.3783,33300.0
2011-08-15 12:50:00,56.36,56.47,56.35,56.45,42800.0,32.384,32.4472,32.3783,32.4357,42800.0
2011-08-15 13:00:00,56.46,56.52,56.39,56.45,38900.0,32.4415,32.4759,32.4012,32.4357,38900.0
2011-08-15 13:10:00,56.44,56.44,56.28,56.4,37500.0,32.43,32.43,32.338,32.407,37500.0
2011-08-15 13:20:00,56.38,56.53,56.38,56.48,39000.0,32.3955,32.4817,32.3955,32.453,39000.0
2011-08-15 13:30:00,56.48,56.51,56.36,56.42,30300.0,32.453,32.4702,32.384,32.4185,30300.0
2011-08-15 13:40:00,56.45,56.48,56.36,56.38,100300.0,32.4357,32.453,32.384,32.3955,100300.0
2011-08-15 13:50:00,56.38,56.48,56.35,56.44,30000.0,32.3955,32.453,32.3783,32.43,30000.0
2011-08-15 14:00:00,56.45,56.51,56.43,56.45,23500.0,32.4357,32.4702,32.4242,32.4357,23500.0
2011-08-15 14:10:00,56.45,56.5,56.37,56.47,53800.0,32.4357,32.4644,32.3897,32.4472,53800.0
2011-08-15 14:20:00,56.48,56.66,56.48,56.62,50900.0,32.453,32.5564,32.453,32.5334,50900.0
2011-08-15 14:30:00,56.62,56.71,56.45,56.45,67000.0,32.5334,32.5851,32.4357,32.4357,67000.0
2011-08-15 14:40:00,56.47,56.71,56.46,56.7,53600.0,32.4472,32.5851,32.4415,32.5794,53600.0
2011-08-15 14:50:00,56.68,56.7,56.58,56.7,34900.0,32.5679,32.5794,32.5104,32.5794,34900.0
2011-08-15 15:00:00,56.69,56.81,56.62,56.81,38000.0,32.5736,32.6426,32.5334,32.6426,38000.0
2011-08-15 15:10:00,56.81,56.81,56.62,56.66,56200.0,32.6426,32.6426,32.5334,32.5564,56200.0
2011-08-15 15:20:00,56.66,56.74,56.58,56.61,49000.0,32.5564,32.6023,32.5104,32.5277,49000.0
2011-08-15 15:30:00,56.63,56.71,56.57,56.62,130900.0,32.5391,32.5851,32.5047,32.5334,130900.0
2011-08-15 15:40:00,56.63,56.8,56.58,56.76,73400.0,32.5391,32.6368,32.5104,32.6138,73400.0
2011-08-15 15:50:00,56.75,56.84,56.69,56.81,140800.0,32.6081,32.6598,32.5736,32.6426,140800.0
2011-08-16 09:30:00,56.19,56.2,55.67,56.12,161100.0,32.2863,32.2921,31.9875,32.2461,161100.0
2011-08-16 09:40:00,56.1,56.22,55.94,55.98,123900.0,32.2346,32.3036,32.1427,32.1657,123900.0
2011-08-16 09:50:00,55.98,56.36,55.87,56.2,65000.0,32.1657,32.384,32.1025,32.2921,65000.0
2011-08-16 10:00:00,56.16,56.39,56.14,56.2,117300.0,32.2691,32.4012,32.2576,32.2921,117300.0
2011-08-16 10:10:00,56.19,56.4,56.19,56.38,38300.0,32.2863,32.407,32.2863,32.3955,38300.0
2011-08-16 10:20:00,56.38,56.56,56.28,56.54,38400.0,32.3955,32.4989,32.338,32.4874,38400.0
2011-08-16 10:30:00,56.55,56.71,56.51,56.68,51700.0,32.4932,32.5851,32.4702,32.5679,51700.0
2011-08-16 10:40:00,56.68,56.76,56.57,56.76,407000.0,32.5679,32.6138,32.5047,32.6138,407000.0
2011-08-16 10:50:00,56.75,56.78,56.65,56.75,66300.0,32.6081,32.6253,32.5506,32.6081,66300.0
2011-08-16 11:00:00,56.75,56.79,56.59,56.64,54600.0,32.6081,32.6311,32.5162,32.5449,54600.0
2011-08-16 11:10:00,56.64,56.72,56.58,56.66,44300.0,32.5449,32.5909,32.5104,32.5564,44300.0
2011-08-16 11:20:00,56.69,56.74,56.62,56.66,25500.0,32.5736,32.6023,32.5334,32.5564,25500.0
2011-08-16 11:30:00,56.65,56.65,56.48,56.65,29500.0,32.5506,32.5506,32.453,32.5506,29500.0
2011-08-16 11:40:00,56.58,56.82,56.56,56.78,50000.0,32.5104,32.6483,32.4989,32.6253,50000.0
2011-08-16 11:50:00,56.78,56.8,56.68,56.74,21100.0,32.6253,32.6368,32.5679,32.6023,21100.0
2011-08-16 12:00:00,56.71,56.89,56.6,56.88,33400.0,32.5851,32.6885,32.5219,32.6828,33400.0
2011-08-16 12:10:00,56.9,56.99,56.44,56.54,137600.0,32.6943,32.746,32.43,32.4874,137600.0
2011-08-16 12:20:00,56.52,56.74,56.25,56.37,82800.0,32.4759,32.6023,32.3208,32.3897,82800.0
2011-08-16 12:30:00,56.34,56.57,56.24,56.55,59600.0,32.3725,32.5047,32.3151,32.4932,59600.0
2011-08-16 12:40:00,56.56,56.66,56.29,56.41,48800.0,32.4989,32.5564,32.3438,32.4127,48800.0
2011-08-16 12:50:00,56.43,56.55,56.37,56.45,49200.0,32.4242,32.4932,32.3897,32.4357,49200.0
2011-08-16 13:00:00,56.45,56.45,56.0,56.22,64900.0,32.4357,32.4357,32.1771,32.3036,64900.0
2011-08-16 13:10:00,56.2,56.3,56.15,56.25,49300.0,32.2921,32.3495,32.2633,32.3208,49300.0
2011-08-16 13:20:00,56.25,56.41,56.17,56.27,45700.0,32.3208,32.4127,32.2748,32.3323,45700.0
2011-08-16 13:30:00,56.27,56.36,56.18,56.2,48000.0,32.3323,32.384,32.2806,32.2921,48000.0
2011-08-16 13:40:00,56.2,56.31,56.16,56.29,52100.0,32.2921,32.3553,32.2691,32.3438,52100.0
2011-08-16 13:50:00,56.28,56.53,56.28,56.36,52100.0,32.338,32.4817,32.338,32.384,52100.0
2011-08-16 14:00:00,56.36,56.62,56.36,56.59,45400.0,32.384,32.5334,32.384,32.5162,45400.0
2011-08-16 14:10:00,56.62,56.77,56.58,56.66,37000.0,32.5334,32.6196,32.5104,32.5564,37000.0
2011-08-16 14:20:00,56.67,56.73,56.56,56.6,44200.0,32.5621,32.5966,32.4989,32.5219,44200.0
2011-08-16 14:30:00,56.63,56.66,56.46,56.55,39100.0,32.5391,32.5564,32.4415,32.4932,39100.0
2011-08-16 14:40:00,56.54,56.61,56.52,56.57,30100.0,32.4874,32.5277,32.4759,32.5047,30100.0
2011-08-16 14:50:00,56.58,56.58,56.41,56.45,49500.0,32.5104,32.5104,32.4127,32.4357,49500.0
2011-08-16 15:00:00,56.43,56.59,56.42,56.58,39800.0,32.4242,32.5162,32.4185,32.5104,39800.0
2011-08-16 15:10:00,56.57,56.68,56.49,56.68,44100.0,32.5047,32.5679,32.4587,32.5679,44100.0
2011-08-16 15:20:00,56.69,56.85,56.59,56.85,58300.0,32.5736,32.6656,32.5162,32.6656,58300.0
2011-08-16 15:30:00,56.85,56.85,56.66,56.69,74200.0,32.6656,32.6656,32.5564,32.5736,74200.0
2011-08-16 15:40:00,56.69,56.87,56.63,56.84,97300.0,32.5736,32.677,32.5391,32.6598,97300.0
2011-08-16 15:50:00,56.82,56.82,56.6,56.62,59700.0,32.6483,32.6483,32.5219,32.5334,59700.0
2011-08-17 09:30:00,56.9,57.17,56.89,57.04,171800.0,32.6943,32.8494,32.6885,32.7747,171800.0
2011-08-17 09:40:00,57.04,57.17,56.82,57.07,96700.0,32.7747,32.8494,32.6483,32.792,96700.0
2011-08-17 09:50:00,57.07,57.15,56.93,57.04,52600.0,32.792,32.8379,32.7115,32.7747,52600.0
2011-08-17 10:00:00,57.06,57.12,57.0,57.11,45600.0,32.7862,32.8207,32.7517,32.8149,45600.0
2011-08-17 10:10:00,57.1,57.27,57.04,57.26,49200.0,32.8092,32.9069,32.7747,32.9011,49200.0
2011-08-17 10:20:00,57.27,57.43,57.18,57.43,51600.0,32.9069,32.9988,32.8552,32.9988,51600.0
2011-08-17 10:30:00,57.41,57.43,57.25,57.32,41300.0,32.9873,32.9988,32.8954,32.9356,41300.0
2011-08-17 10:40:00,57.3,57.48,57.26,57.48,61000.0,32.9241,33.0275,32.9011,33.0275,61000.0
2011-08-17 10:50:00,57.47,57.5,57.29,57.29,57900.0,33.0218,33.039,32.9184,32.9184,57900.0
2011-08-17 11:00:00,57.29,57.36,57.25,57.28,66700.0,32.9184,32.9586,32.8954,32.9126,66700.0
2011-08-17 11:10:00,57.29,57.34,57.12,57.15,173000.0,32.9184,32.9471,32.8207,32.8379,173000.0
2011-08-17 11:20:00,57.14,57.22,57.1,57.18,41500.0,32.8322,32.8782,32.8092,32.8552,41500.0
2011-08-17 11:30:00,57.18,57.27,56.99,57.04,64600.0,32.8552,32.9069,32.746,32.7747,64600.0
2011-08-17 11:40:00,57.04,57.07,56.85,56.96,54700.0,32.7747,32.792,32.6656,32.7288,54700.0
2011-08-17 11:50:00,56.95,56.98,56.61,56.78,53000.0,32.723,32.7402,32.5277,32.6253,53000.0
2011-08-17 12:00:00,56.77,56.82,56.47,56.61,80200.0,32.6196,32.6483,32.4472,32.5277,80200.0
2011-08-17 12:10:00,56.6,56.67,56.52,56.52,39200.0,32.5219,32.5621,32.4759,32.4759,39200.0
2011-08-17 12:20:00,56.5,56.63,56.49,56.63,16900.0,32.4644,32.5391,32.4587,32.5391,16900.0
2011-08-17 12:30:00,56.65,56.8,56.65,56.71,22700.0,32.5506,32.6368,32.5506,32.5851,22700.0
2011-08-17 12:40:00,56.74,56.75,56.57,56.65,22100.0,32.6023,32.6081,32.5047,32.5506,22100.0
2011-08-17 12:50:00,56.67,56.73,56.4,56.45,39000.0,32.5621,32.5966,32.407,32.4357,39000.0
2011-08-17 13:00:00,56.46,56.51,56.33,56.51,39300.0,32.4415,32.4702,32.3668,32.4702,39300.0
2011-08-17 13:10:00,56.5,56.56,56.47,56.51,16900.0,32.4644,32.4989,32.4472,32.4702,16900.0
2011-08-17 13:20:00,56.53,56.56,56.27,56.35,47000.0,32.4817,32.4989,32.3323,32.3783,47000.0
2011-08-17 13:30:00,56.36,56.43,56.31,56.42,30200.0,32.384,32.4242,32.3553,32.4185,30200.0
2011-08-17 13:40:00,56.39,56.45,56.29,56.44,46300.0,32.4012,32.4357,32.3438,32.43,46300.0
2011-08-17 13:50:00,56.44,56.55,56.4,56.45,43000.0,32.43,32.4932,32.407,32.4357,43000.0
2011-08-17 14:00:00,56.48,56.59,56.48,56.57,19900.0,32.453,32.5162,32.453,32.5047,19900.0
2011-08-17 14:10:00,56.57,56.71,56.56,56.71,80300.0,32.5047,32.5851,32.4989,32.5851,80300.0
2011-08-17 14:20:00,56.7,56.75,56.56,56.58,40300.0,32.5794,32.6081,32.4989,32.5104,40300.0
2011-08-17 14:30:00,56.58,56.67,56.51,56.52,73300.0,32.5104,32.5621,32.4702,32.4759,73300.0
2011-08-17 14:40:00,56.51,56.71,56.49,56.66,85000.0,32.4702,32.5851,32.4587,32.5564,85000.0
2011-08-17 14:50:00,56.65,56.78,56.58,56.76,33900.0,32.5506,32.6253,32.5104,32.6138,33900.0
2011-08-17 15:00:00,56.78,56.78,56.65,56.77,42800.0,32.6253,32.6253,32.5506,32.6196,42800.0
2011-08-17 15:10:00,56.77,56.84,56.71,56.83,39400.0,32.6196,32.6598,32.5851,32.6541,39400.0
2011-08-17 15:20:00,56.82,56.82,56.69,56.7,37400.0,32.6483,32.6483,32.5736,32.5794,37400.0
2011-08-17 15:30:00,56.69,56.73,56.61,56.67,49800.0,32.5736,32.5966,32.5277,32.5621,49800.0
2011-08-17 15:40:00,56.65,56.82,56.62,56.81,88600.0,32.5506,32.6483,32.5334,32.6426,88600.0
2011-08-17 15:50:00,56.82,56.82,56.64,56.77,56500.0,32.6483,32.6483,32.5449,32.6196,56500.0
2011-08-18 09:30:00,54.86,55.11,54.78,55.11,195000.0,31.5221,31.6658,31.4761,31.6658,195000.0
2011-08-18 09:40:00,55.11,55.45,55.11,55.21,75100.0,31.6658,31.8611,31.6658,31.7232,75100.0
2011-08-18 09:50:00,55.21,55.33,54.95,54.96,70600.0,31.7232,31.7922,31.5738,31.5796,70600.0
2011-08-18 10:00:00,54.97,54.97,53.99,54.4,286600.0,31.5853,31.5853,31.0222,31.2578,286600.0
2011-08-18 10:10:00,54.4,54.88,54.33,54.69,90800.0,31.2578,31.5336,31.2176,31.4244,90800.0
2011-08-18 10:20:00,54.67,54.87,54.54,54.77,90400.0,31.4129,31.5279,31.3382,31.4704,90400.0
2011-08-18 10:30:00,54.77,54.77,54.53,54.68,73800.0,31.4704,31.4704,31.3325,31.4187,73800.0
2011-08-18 10:40:00,54.69,54.69,54.4,54.69,66900.0,31.4244,31.4244,31.2578,31.4244,66900.0
2011-08-18 10:50:00,54.7,54.9,54.69,54.89,63400.0,31.4302,31.5451,31.4244,31.5394,63400.0
2011-08-18 11:00:00,54.89,54.9,54.7,54.75,54100.0,31.5394,31.5451,31.4302,31.4589,54100.0
2011-08-18 11:10:00,54.74,54.94,54.68,54.81,84600.0,31.4532,31.5681,31.4187,31.4934,84600.0
2011-08-18 11:20:00,54.8,54.92,54.78,54.9,42800.0,31.4876,31.5566,31.4761,31.5451,42800.0
2011-08-18 11:30:00,54.89,55.14,54.85,55.0,68600.0,31.5394,31.683,31.5164,31.6026,68600.0
2011-08-18 11:40:00,54.98,55.18,54.95,55.18,34800.0,31.5911,31.706,31.5738,31.706,34800.0
2011-08-18 11:50:00,55.18,55.19,55.04,55.15,23300.0,31.706,31.7117,31.6255,31.6887,23300.0
2011-08-18 12:00:00,55.15,55.15,54.96,55.06,46900.0,31.6887,31.6887,31.5796,31.637,46900.0
2011-08-18 12:10:00,55.04,55.18,55.01,55.13,49800.0,31.6255,31.706,31.6083,31.6773,49800.0
2011-08-18 12:20:00,55.12,55.16,54.98,54.98,45700.0,31.6715,31.6945,31.5911,31.5911,45700.0
2011-08-18 12:30:00,54.97,55.02,54.83,54.83,37100.0,31.5853,31.614,31.5049,31.5049,37100.0
2011-08-18 12:40:00,54.82,54.82,54.64,54.66,40300.0,31.4991,31.4991,31.3957,31.4072,40300.0
2011-08-18 12:50:00,54.67,54.67,54.54,54.57,20800.0,31.4129,31.4129,31.3382,31.3555,20800.0
2011-08-18 13:00:00,54.56,54.6,54.34,54.38,24600.0,31.3497,31.3727,31.2233,31.2463,24600.0
2011-08-18 13:10:00,54.37,54.37,54.0,54.05,52700.0,31.2406,31.2406,31.028,31.0567,52700.0
2011-08-18 13:20:00,54.05,54.24,54.04,54.19,40300.0,31.0567,31.1659,31.0509,31.1371,40300.0
2011-08-18 13:30:00,54.17,54.23,53.91,53.96,69400.0,31.1256,31.1601,30.9763,31.005,69400.0
2011-08-18 13:40:00,53.94,54.23,53.94,54.22,35100.0,30.9935,31.1601,30.9935,31.1544,35100.0
2011-08-18 13:50:00,54.22,54.33,54.05,54.16,48800.0,31.1544,31.2176,31.0567,31.1199,48800.0
2011-08-18 14:00:00,54.16,54.51,54.14,54.28,84300.0,31.1199,31.321,31.1084,31.1889,84300.0
2011-08-18 14:10:00,54.28,54.46,54.18,54.45,90600.0,31.1889,31.2923,31.1314,31.2865,90600.0
2011-08-18 14:20:00,54.45,54.56,54.37,54.44,56500.0,31.2865,31.3497,31.2406,31.2808,56500.0
2011-08-18 14:30:00,54.44,54.5,54.32,54.38,65800.0,31.2808,31.3153,31.2118,31.2463,65800.0
2011-08-18 14:40:00,54.38,54.38,54.18,54.2,82000.0,31.2463,31.2463,31.1314,31.1429,82000.0
2011-08-18 14:50:00,54.21,54.25,54.0,54.01,90800.0,31.1486,31.1716,31.028,31.0337,90800.0
2011-08-18 15:00:00,54.01,54.08,53.86,53.98,98700.0,31.0337,31.0739,30.9475,31.0165,98700.0
2011-08-18 15:10:00,53.94,54.02,53.81,53.81,65300.0,30.9935,31.0395,30.9188,30.9188,65300.0
2011-08-18 15:20:00,53.81,54.04,53.75,53.99,97600.0,30.9188,31.0509,30.8843,31.0222,97600.0
2011-08-18 15:30:00,53.99,54.06,53.84,53.88,132400.0,31.0222,31.0624,30.936,30.959,132400.0
2011-08-18 15:40:00,53.89,53.92,53.65,53.84,194300.0,30.9648,30.982,30.8269,30.936,194300.0
2011-08-18 15:50:00,53.83,54.42,53.82,54.24,428400.0,30.9303,31.2693,30.9245,31.1659,428400.0
2011-08-19 09:30:00,53.2,54.21,53.2,54.19,145500.0,30.5683,31.1486,30.5683,31.1371,145500.0
2011-08-19 09:40:00,54.12,54.48,53.86,53.86,81200.0,31.0969,31.3038,30.9475,30.9475,81200.0
2011-08-19 09:50:00,53.87,54.33,53.66,54.27,126600.0,30.9533,31.2176,30.8326,31.1831,126600.0
2011-08-19 10:00:00,54.27,54.45,54.14,54.41,113200.0,31.1831,31.2865,31.1084,31.2635,113200.0
2011-08-19 10:10:00,54.4,54.68,54.29,54.53,156100.0,31.2578,31.4187,31.1946,31.3325,156100.0
2011-08-19 10:20:00,54.54,54.68,54.34,54.62,96100.0,31.3382,31.4187,31.2233,31.3842,96100.0
2011-08-19 10:30:00,54.6,54.64,54.25,54.27,101500.0,31.3727,31.3957,31.1716,31.1831,101500.0
2011-08-19 10:40:00,54.27,54.49,54.22,54.41,85200.0,31.1831,31.3095,31.1544,31.2635,85200.0
2011-08-19 10:50:00,54.43,54.5,54.23,54.3,239800.0,31.275,31.3153,31.1601,31.2003,239800.0
2011-08-19 11:00:00,54.3,54.37,54.06,54.12,97200.0,31.2003,31.2406,31.0624,31.0969,97200.0
2011-08-19 11:10:00,54.14,54.18,53.86,54.01,60400.0,31.1084,31.1314,30.9475,31.0337,60400.0
2011-08-19 11:20:00,53.97,54.2,53.96,54.07,23100.0,31.0107,31.1429,31.005,31.0682,23100.0
2011-08-19 11:30:00,54.08,54.17,53.86,53.98,68700.0,31.0739,31.1256,30.9475,31.0165,68700.0
2011-08-19 11:40:00,53.98,54.24,53.96,54.03,38800.0,31.0165,31.1659,31.005,31.0452,38800.0
2011-08-19 11:50:00,54.04,54.21,54.02,54.21,32600.0,31.0509,31.1486,31.0395,31.1486,32600.0
2011-08-19 12:00:00,54.2,54.24,54.05,54.1,33500.0,31.1429,31.1659,31.0567,31.0854,33500.0
2011-08-19 12:10:00,54.11,54.12,54.01,54.03,28800.0,31.0912,31.0969,31.0337,31.0452,28800.0
2011-08-19 12:20:00,54.04,54.05,53.95,54.04,64200.0,31.0509,31.0567,30.9992,31.0509,64200.0
2011-08-19 12:30:00,54.07,54.14,54.0,54.0,32700.0,31.0682,31.1084,31.028,31.028,32700.0
2011-08-19 12:40:00,53.99,54.16,53.96,54.14,38500.0,31.0222,31.1199,31.005,31.1084,38500.0
2011-08-19 12:50:00,54.13,54.17,54.06,54.08,64800.0,31.1027,31.1256,31.0624,31.0739,64800.0
2011-08-19 13:00:00,54.06,54.21,54.02,54.21,96900.0,31.0624,31.1486,31.0395,31.1486,96900.0
2011-08-19 13:10:00,54.21,54.26,54.04,54.15,39700.0,31.1486,31.1774,31.0509,31.1142,39700.0
2011-08-19 13:20:00,54.13,54.15,54.06,54.11,23300.0,31.1027,31.1142,31.0624,31.0912,23300.0
2011-08-19 13:30:00,54.1,54.16,53.93,53.99,52700.0,31.0854,31.1199,30.9877,31.0222,52700.0
2011-08-19 13:40:00,54.0,54.08,53.86,54.04,39100.0,31.028,31.0739,30.9475,31.0509,39100.0
2011-08-19 13:50:00,54.04,54.04,53.92,53.98,37000.0,31.0509,31.0509,30.982,31.0165,37000.0
2011-08-19 14:00:00,53.97,54.05,53.75,53.89,73100.0,31.0107,31.0567,30.8843,30.9648,73100.0
2011-08-19 14:10:00,53.89,53.91,53.72,53.73,48800.0,30.9648,30.9763,30.8671,30.8728,48800.0
2011-08-19 14:20:00,53.72,53.73,53.45,53.48,103400.0,30.8671,30.8728,30.7119,30.7292,103400.0
2011-08-19 14:30:00,53.5,53.55,53.36,53.54,87700.0,30.7407,30.7694,30.6602,30.7637,87700.0
2011-08-19 14:40:00,53.54,53.7,53.48,53.5,118300.0,30.7637,30.8556,30.7292,30.7407,118300.0
2011-08-19 14:50:00,53.49,53.56,53.34,53.45,115600.0,30.7349,30.7751,30.6487,30.7119,115600.0
2011-08-19 15:00:00,53.46,53.51,53.25,53.32,98700.0,30.7177,30.7464,30.597,30.6372,98700.0
2011-08-19 15:10:00,53.33,53.36,53.1,53.24,61500.0,30.643,30.6602,30.5108,30.5913,61500.0
2011-08-19 15:20:00,53.24,53.57,53.23,53.51,83800.0,30.5913,30.7809,30.5855,30.7464,83800.0
2011-08-19 15:30:00,53.52,53.55,53.31,53.52,82200.0,30.7522,30.7694,30.6315,30.7522,82200.0
2011-08-19 15:40:00,53.53,53.57,53.37,53.53,98500.0,30.7579,30.7809,30.666,30.7579,98500.0
2011-08-19 15:50:00,53.52,53.53,53.07,53.21,213100.0,30.7522,30.7579,30.4936,30.574,213100.0
2011-08-22 09:30:00,54.41,54.58,53.68,53.78,227600.0,31.2635,31.3612,30.8441,30.9016,227600.0
2011-08-22 09:40:00,53.82,53.95,53.66,53.84,118200.0,30.9245,30.9992,30.8326,30.936,118200.0
2011-08-22 09:50:00,53.88,53.9,53.47,53.53,42800.0,30.959,30.9705,30.7234,30.7579,42800.0
2011-08-22 10:00:00,53.56,53.66,53.43,53.48,43300.0,30.7751,30.8326,30.7004,30.7292,43300.0
2011-08-22 10:10:00,53.44,53.83,53.41,53.81,71300.0,30.7062,30.9303,30.689,30.9188,71300.0
2011-08-22 10:20:00,53.81,53.97,53.74,53.81,67700.0,30.9188,31.0107,30.8786,30.9188,67700.0
2011-08-22 10:30:00,53.83,53.91,53.62,53.7,60900.0,30.9303,30.9763,30.8096,30.8556,60900.0
2011-08-22 10:40:00,53.7,53.85,53.66,53.8,66800.0,30.8556,30.9418,30.8326,30.913,66800.0
2011-08-22 10:50:00,53.82,53.92,53.39,53.4,55900.0,30.9245,30.982,30.6775,30.6832,55900.0
2011-08-22 11:00:00,53.39,53.54,53.37,53.54,38600.0,30.6775,30.7637,30.666,30.7637,38600.0
2011-08-22 11:10:00,53.53,53.53,53.32,53.36,39600.0,30.7579,30.7579,30.6372,30.6602,39600.0
2011-08-22 11:20:00,53.35,53.47,53.3,53.47,35900.0,30.6545,30.7234,30.6258,30.7234,35900.0
2011-08-22 11:30:00,53.49,53.51,53.16,53.2,36900.0,30.7349,30.7464,30.5453,30.5683,36900.0
2011-08-22 11:40:00,53.15,53.15,52.94,52.95,57500.0,30.5396,30.5396,30.4189,30.4246,57500.0
2011-08-22 11:50:00,52.92,52.93,52.53,52.59,48900.0,30.4074,30.4132,30.1833,30.2178,48900.0
2011-08-22 12:00:00,52.57,52.84,52.52,52.84,40900.0,30.2063,30.3614,30.1776,30.3614,40900.0
2011-08-22 12:10:00,52.84,53.07,52.83,53.07,20100.0,30.3614,30.4936,30.3557,30.4936,20100.0
2011-08-22 12:20:00,53.09,53.2,52.99,53.02,45500.0,30.5051,30.5683,30.4476,30.4649,45500.0
2011-08-22 12:30:00,53.03,53.17,52.94,53.1,36600.0,30.4706,30.5511,30.4189,30.5108,36600.0
2011-08-22 12:40:00,53.11,53.37,53.03,53.37,42800.0,30.5166,30.666,30.4706,30.666,42800.0
2011-08-22 12:50:00,53.38,53.64,53.3,53.6,60700.0,30.6717,30.8211,30.6258,30.7981,60700.0
2011-08-22 13:00:00,53.61,53.76,53.5,53.73,34100.0,30.8039,30.8901,30.7407,30.8728,34100.0
2011-08-22 13:10:00,53.74,53.74,53.6,53.67,27000.0,30.8786,30.8786,30.7981,30.8383,27000.0
2011-08-22 13:20:00,53.67,53.76,53.56,53.56,23700.0,30.8383,30.8901,30.7751,30.7751,23700.0
2011-08-22 13:30:00,53.59,53.71,53.43,53.55,45200.0,30.7924,30.8613,30.7004,30.7694,45200.0
2011-08-22 13:40:00,53.55,53.62,53.47,53.52,41100.0,30.7694,30.8096,30.7234,30.7522,41100.0
2011-08-22 13:50:00,53.51,53.66,53.4,53.64,62700.0,30.7464,30.8326,30.6832,30.8211,62700.0
2011-08-22 14:00:00,53.63,53.73,53.51,53.52,58900.0,30.8154,30.8728,30.7464,30.7522,58900.0
2011-08-22 14:10:00,53.55,53.75,53.5,53.56,67400.0,30.7694,30.8843,30.7407,30.7751,67400.0
2011-08-22 14:20:00,53.57,53.69,53.52,53.61,42600.0,30.7809,30.8498,30.7522,30.8039,42600.0
2011-08-22 14:30:00,53.61,53.61,53.45,53.46,37600.0,30.8039,30.8039,30.7119,30.7177,37600.0
2011-08-22 14:40:00,53.48,53.56,53.4,53.44,50800.0,30.7292,30.7751,30.6832,30.7062,50800.0
2011-08-22 14:50:00,53.45,53.5,53.21,53.23,37100.0,30.7119,30.7407,30.574,30.5855,37100.0
2011-08-22 15:00:00,53.21,53.31,53.13,53.18,44700.0,30.574,30.6315,30.5281,30.5568,44700.0
2011-08-22 15:10:00,53.2,53.39,53.17,53.32,39400.0,30.5683,30.6775,30.5511,30.6372,39400.0
2011-08-22 15:20:00,53.35,53.39,53.27,53.33,60700.0,30.6545,30.6775,30.6085,30.643,60700.0
2011-08-22 15:30:00,53.34,53.42,53.3,53.32,65400.0,30.6487,30.6947,30.6258,30.6372,65400.0
2011-08-22 15:40:00,53.33,53.49,53.28,53.31,56000.0,30.643,30.7349,30.6143,30.6315,56000.0
2011-08-22 15:50:00,53.32,53.34,53.07,53.29,113800.0,30.6372,30.6487,30.4936,30.62,113800.0
2011-08-23 09:30:00,53.33,53.64,53.04,53.04,180700.0,30.643,30.8211,30.4764,30.4764,180700.0
2011-08-23 09:40:00,53.03,53.45,53.0,53.43,66200.0,30.4706,30.7119,30.4534,30.7004,66200.0
2011-08-23 09:50:00,53.44,53.6,53.32,53.37,132400.0,30.7062,30.7981,30.6372,30.666,132400.0
2011-08-23 10:00:00,53.37,53.91,53.25,53.83,251400.0,30.666,30.9763,30.597,30.9303,251400.0
2011-08-23 10:10:00,53.84,53.94,53.68,53.72,94200.0,30.936,30.9935,30.8441,30.8671,94200.0
2011-08-23 10:20:00,53.71,53.94,53.67,53.9,77800.0,30.8613,30.9935,30.8383,30.9705,77800.0
2011-08-23 10:30:00,53.91,54.06,53.87,54.03,57400.0,30.9763,31.0624,30.9533,31.0452,57400.0
2011-08-23 10:40:00,54.06,54.06,53.92,53.99,49100.0,31.0624,31.0624,30.982,31.0222,49100.0
2011-08-23 10:50:00,54.0,54.03,53.71,53.74,47000.0,31.028,31.0452,30.8613,30.8786,47000.0
2011-08-23 11:00:00,53.74,53.79,53.64,53.72,64900.0,30.8786,30.9073,30.8211,30.8671,64900.0
2011-08-23 11:10:00,53.71,53.76,53.64,53.7,76200.0,30.8613,30.8901,30.8211,30.8556,76200.0
2011-08-23 11:20:00,53.7,53.75,53.52,53.71,39800.0,30.8556,30.8843,30.7522,30.8613,39800.0
2011-08-23 11:30:00,53.74,53.91,53.71,53.91,39100.0,30.8786,30.9763,30.8613,30.9763,39100.0
2011-08-23 11:40:00,53.92,53.97,53.76,53.88,85700.0,30.982,31.0107,30.8901,30.959,85700.0
2011-08-23 11:50:00,53.91,54.18,53.91,54.14,43000.0,30.9763,31.1314,30.9763,31.1084,43000.0
2011-08-23 12:00:00,54.14,54.2,54.04,54.17,22500.0,31.1084,31.1429,31.0509,31.1256,22500.0
2011-08-23 12:10:00,54.18,54.21,54.07,54.08,16500.0,31.1314,31.1486,31.0682,31.0739,16500.0
2011-08-23 12:20:00,54.07,54.13,54.02,54.1,30400.0,31.0682,31.1027,31.0395,31.0854,30400.0
2011-08-23 12:30:00,54.1,54.27,54.1,54.26,30800.0,31.0854,31.1831,31.0854,31.1774,30800.0
2011-08-23 12:40:00,54.23,54.35,54.21,54.22,55900.0,31.1601,31.2291,31.1486,31.1544,55900.0
2011-08-23 12:50:00,54.22,54.42,54.22,54.38,28000.0,31.1544,31.2693,31.1544,31.2463,28000.0
2011-08-23 13:00:00,54.39,54.47,54.36,54.37,30600.0,31.2521,31.298,31.2348,31.2406,30600.0
2011-08-23 13:10:00,54.34,54.37,54.25,54.35,32900.0,31.2233,31.2406,31.1716,31.2291,32900.0
2011-08-23 13:20:00,54.38,54.43,54.24,54.24,23900.0,31.2463,31.275,31.1659,31.1659,23900.0
2011-08-23 13:30:00,54.28,54.32,54.14,54.19,23100.0,31.1889,31.2118,31.1084,31.1371,23100.0
2011-08-23 13:40:00,54.19,54.21,54.04,54.14,32100.0,31.1371,31.1486,31.0509,31.1084,32100.0
2011-08-23 13:50:00,54.12,54.14,53.71,53.96,96100.0,31.0969,31.1084,30.8613,31.005,96100.0
2011-08-23 14:00:00,53.97,54.03,53.86,53.89,65100.0,31.0107,31.0452,30.9475,30.9648,65100.0
2011-08-23 14:10:00,53.9,53.94,53.67,53.82,60600.0,30.9705,30.9935,30.8383,30.9245,60600.0
2011-08-23 14:20:00,53.81,54.01,53.71,53.99,40300.0,30.9188,31.0337,30.8613,31.0222,40300.0
2011-08-23 14:30:00,54.01,54.09,53.93,54.0,41000.0,31.0337,31.0797,30.9877,31.028,41000.0
2011-08-23 14:40:00,53.99,54.12,53.92,54.11,29700.0,31.0222,31.0969,30.982,31.0912,29700.0
2011-08-23 14:50:00,54.12,54.18,54.06,54.14,63300.0,31.0969,31.1314,31.0624,31.1084,63300.0
2011-08-23 15:00:00,54.13,54.49,54.13,54.47,51600.0,31.1027,31.3095,31.1027,31.298,51600.0
2011-08-23 15:10:00,54.5,54.55,54.29,54.29,107900.0,31.3153,31.344,31.1946,31.1946,107900.0
2011-08-23 15:20:00,54.29,54.39,54.21,54.24,72300.0,31.1946,31.2521,31.1486,31.1659,72300.0
2011-08-23 15:30:00,54.23,54.31,54.15,54.3,103000.0,31.1601,31.2061,31.1142,31.2003,103000.0
2011-08-23 15:40:00,54.31,54.44,54.19,54.4,85300.0,31.2061,31.2808,31.1371,31.2578,85300.0
2011-08-23 15:50:00,54.41,54.63,54.28,54.61,143100.0,31.2635,31.39,31.1889,31.3785,143100.0
2011-08-24 09:30:00,54.46,54.82,54.38,54.58,180900.0,31.2923,31.4991,31.2463,31.3612,180900.0
2011-08-24 09:40:00,54.58,55.03,54.55,54.85,153400.0,31.3612,31.6198,31.344,31.5164,153400.0
2011-08-24 09:50:00,54.86,55.14,54.77,55.02,101400.0,31.5221,31.683,31.4704,31.614,101400.0
2011-08-24 10:00:00,55.01,55.48,54.95,55.19,149800.0,31.6083,31.8784,31.5738,31.7117,149800.0
2011-08-24 10:10:00,55.22,55.29,54.98,55.03,136700.0,31.729,31.7692,31.5911,31.6198,136700.0
2011-08-24 10:20:00,55.04,55.04,54.85,54.92,59500.0,31.6255,31.6255,31.5164,31.5566,59500.0
2011-08-24 10:30:00,54.91,54.96,54.65,54.91,102000.0,31.5508,31.5796,31.4014,31.5508,102000.0
2011-08-24 10:40:00,54.9,54.96,54.57,54.59,76700.0,31.5451,31.5796,31.3555,31.367,76700.0
2011-08-24 10:50:00,54.58,54.74,54.46,54.46,76300.0,31.3612,31.4532,31.2923,31.2923,76300.0
2011-08-24 11:00:00,54.46,54.6,54.31,54.59,69800.0,31.2923,31.3727,31.2061,31.367,69800.0
2011-08-24 11:10:00,54.6,54.7,54.52,54.56,92800.0,31.3727,31.4302,31.3268,31.3497,92800.0
2011-08-24 11:20:00,54.55,54.68,54.5,54.59,147500.0,31.344,31.4187,31.3153,31.367,147500.0
2011-08-24 11:30:00,54.58,54.59,54.45,54.55,69100.0,31.3612,31.367,31.2865,31.344,69100.0
2011-08-24 11:40:00,54.55,54.55,54.31,54.42,48900.0,31.344,31.344,31.2061,31.2693,48900.0
2011-08-24 11:50:00,54.42,54.48,54.3,54.3,59800.0,31.2693,31.3038,31.2003,31.2003,59800.0
2011-08-24 12:00:00,54.31,54.31,54.11,54.12,45600.0,31.2061,31.2061,31.0912,31.0969,45600.0
2011-08-24 12:10:00,54.14,54.16,53.96,54.03,65300.0,31.1084,31.1199,31.005,31.0452,65300.0
2011-08-24 12:20:00,54.02,54.16,54.02,54.08,30100.0,31.0395,31.1199,31.0395,31.0739,30100.0
2011-08-24 12:30:00,54.09,54.23,54.06,54.14,79000.0,31.0797,31.1601,31.0624,31.1084,79000.0
2011-08-24 12:40:00,54.15,54.24,54.1,54.15,39900.0,31.1142,31.1659,31.0854,31.1142,39900.0
2011-08-24 12:50:00,54.15,54.43,54.15,54.39,47200.0,31.1142,31.275,31.1142,31.2521,47200.0
2011-08-24 13:00:00,54.39,54.47,54.26,54.34,64000.0,31.2521,31.298,31.1774,31.2233,64000.0
2011-08-24 13:10:00,54.33,54.56,54.33,54.53,46300.0,31.2176,31.3497,31.2176,31.3325,46300.0
2011-08-24 13:20:00,54.55,54.73,54.54,54.6,46800.0,31.344,31.4474,31.3382,31.3727,46800.0
2011-08-24 13:30:00,54.61,54.66,54.46,54.53,56800.0,31.3785,31.4072,31.2923,31.3325,56800.0
2011-08-24 13:40:00,54.5,54.54,54.37,54.53,39700.0,31.3153,31.3382,31.2406,31.3325,39700.0
2011-08-24 13:50:00,54.52,54.63,54.41,54.63,42000.0,31.3268,31.39,31.2635,31.39,42000.0
2011-08-24 14:00:00,54.63,54.63,54.47,54.62,45900.0,31.39,31.39,31.298,31.3842,45900.0
2011-08-24 14:10:00,54.62,54.72,54.54,54.59,42600.0,31.3842,31.4417,31.3382,31.367,42600.0
2011-08-24 14:20:00,54.57,54.6,54.44,54.56,46800.0,31.3555,31.3727,31.2808,31.3497,46800.0
2011-08-24 14:30:00,54.51,54.61,54.47,54.59,53100.0,31.321,31.3785,31.298,31.367,53100.0
2011-08-24 14:40:00,54.61,54.79,54.55,54.77,59200.0,31.3785,31.4819,31.344,31.4704,59200.0
2011-08-24 14:50:00,54.75,54.98,54.72,54.96,63600.0,31.4589,31.5911,31.4417,31.5796,63600.0
2011-08-24 15:00:00,54.98,55.0,54.88,54.96,76700.0,31.5911,31.6026,31.5336,31.5796,76700.0
2011-08-24 15:10:00,54.95,55.23,54.93,55.2,74000.0,31.5738,31.7347,31.5623,31.7175,74000.0
2011-08-24 15:20:00,55.22,55.24,55.09,55.09,48300.0,31.729,31.7405,31.6543,31.6543,48300.0
2011-08-24 15:30:00,55.12,55.34,55.12,55.22,95600.0,31.6715,31.7979,31.6715,31.729,95600.0
2011-08-24 15:40:00,55.25,55.36,55.21,55.3,74300.0,31.7462,31.8094,31.7232,31.7749,74300.0
2011-08-24 15:50:00,55.32,55.37,55.25,55.34,215900.0,31.7864,31.8152,31.7462,31.7979,215900.0
2011-08-25 09:30:00,55.6,56.25,55.53,55.54,183500.0,31.9473,32.3208,31.9071,31.9128,183500.0
2011-08-25 09:40:00,55.53,55.62,55.3,55.43,105900.0,31.9071,31.9588,31.7749,31.8496,105900.0
2011-08-25 09:50:00,55.38,55.47,55.18,55.41,71200.0,31.8209,31.8726,31.706,31.8381,71200.0
2011-08-25 10:00:00,55.42,55.42,54.96,55.21,36300.0,31.8439,31.8439,31.5796,31.7232,36300.0
2011-08-25 10:10:00,55.25,55.25,54.89,54.91,43000.0,31.7462,31.7462,31.5394,31.5508,43000.0
2011-08-25 10:20:00,54.89,54.9,54.5,54.6,66500.0,31.5394,31.5451,31.3153,31.3727,66500.0
2011-08-25 10:30:00,54.55,54.7,54.21,54.27,59200.0,31.344,31.4302,31.1486,31.1831,59200.0
2011-08-25 10:40:00,54.33,54.39,54.08,54.15,49000.0,31.2176,31.2521,31.0739,31.1142,49000.0
2011-08-25 10:50:00,54.18,54.65,54.11,54.59,51700.0,31.1314,31.4014,31.0912,31.367,51700.0
2011-08-25 11:00:00,54.63,54.73,54.41,54.45,53100.0,31.39,31.4474,31.2635,31.2865,53100.0
2011-08-25 11:10:00,54.4,54.74,54.4,54.64,36300.0,31.2578,31.4532,31.2578,31.3957,36300.0
2011-08-25 11:20:00,54.65,54.77,54.57,54.64,38300.0,31.4014,31.4704,31.3555,31.3957,38300.0
2011-08-25 11:30:00,54.63,54.75,54.44,54.48,31100.0,31.39,31.4589,31.2808,31.3038,31100.0
2011-08-25 11:40:00,54.48,54.52,54.33,54.48,48200.0,31.3038,31.3268,31.2176,31.3038,48200.0
2011-08-25 11:50:00,54.48,54.58,54.45,54.53,21400.0,31.3038,31.3612,31.2865,31.3325,21400.0
2011-08-25 12:00:00,54.53,54.57,54.39,54.4,26200.0,31.3325,31.3555,31.2521,31.2578,26200.0
2011-08-25 12:10:00,54.41,54.47,54.32,54.32,36100.0,31.2635,31.298,31.2118,31.2118,36100.0
2011-08-25 12:20:00,54.34,54.34,54.2,54.29,46400.0,31.2233,31.2233,31.1429,31.1946,46400.0
2011-08-25 12:30:00,54.28,54.28,54.03,54.04,33200.0,31.1889,31.1889,31.0452,31.0509,33200.0
2011-08-25 12:40:00,54.05,54.09,53.82,53.83,53800.0,31.0567,31.0797,30.9245,30.9303,53800.0
2011-08-25 12:50:00,53.83,54.06,53.69,54.06,46900.0,30.9303,31.0624,30.8498,31.0624,46900.0
2011-08-25 13:00:00,54.06,54.21,54.02,54.03,40700.0,31.0624,31.1486,31.0395,31.0452,40700.0
2011-08-25 13:10:00,54.03,54.18,54.0,54.16,46600.0,31.0452,31.1314,31.028,31.1199,46600.0
2011-08-25 13:20:00,54.18,54.58,54.18,54.57,42700.0,31.1314,31.3612,31.1314,31.3555,42700.0
2011-08-25 13:30:00,54.58,54.69,54.48,54.69,51900.0,31.3612,31.4244,31.3038,31.4244,51900.0
2011-08-25 13:40:00,54.7,54.7,54.48,54.51,39200.0,31.4302,31.4302,31.3038,31.321,39200.0
2011-08-25 13:50:00,54.55,54.67,54.51,54.65,44500.0,31.344,31.4129,31.321,31.4014,44500.0
2011-08-25 14:00:00,54.67,54.71,54.55,54.58,29400.0,31.4129,31.4359,31.344,31.3612,29400.0
2011-08-25 14:10:00,54.61,54.82,54.59,54.81,44100.0,31.3785,31.4991,31.367,31.4934,44100.0
2011-08-25 14:20:00,54.82,54.82,54.6,54.74,63500.0,31.4991,31.4991,31.3727,31.4532,63500.0
2011-08-25 14:30:00,54.72,54.83,54.68,54.77,47900.0,31.4417,31.5049,31.4187,31.4704,47900.0
2011-08-25 14:40:00,54.77,54.77,54.59,54.6,64100.0,31.4704,31.4704,31.367,31.3727,64100.0
2011-08-25 14:50:00,54.61,54.65,54.27,54.27,27200.0,31.3785,31.4014,31.1831,31.1831,27200.0
2011-08-25 15:00:00,54.22,54.33,54.13,54.3,50800.0,31.1544,31.2176,31.1027,31.2003,50800.0
2011-08-25 15:10:00,54.31,54.66,54.21,54.66,95600.0,31.2061,31.4072,31.1486,31.4072,95600.0
2011-08-25 15:20:00,54.68,54.79,54.53,54.53,69800.0,31.4187,31.4819,31.3325,31.3325,69800.0
2011-08-25 15:30:00,54.52,54.59,54.33,54.41,106000.0,31.3268,31.367,31.2176,31.2635,106000.0
2011-08-25 15:40:00,54.38,54.42,54.17,54.35,101800.0,31.2463,31.2693,31.1256,31.2291,101800.0
2011-08-25 15:50:00,54.35,54.39,54.21,54.27,175100.0,31.2291,31.2521,31.1486,31.1831,175100.0
2011-08-26 09:30:00,53.98,53.99,53.62,53.62,180200.0,31.0165,31.0222,30.8096,30.8096,180200.0
2011-08-26 09:40:00,53.61,53.75,53.33,53.52,128500.0,30.8039,30.8843,30.643,30.7522,128500.0
2011-08-26 09:50:00,53.51,53.53,53.21,53.45,115900.0,30.7464,30.7579,30.574,30.7119,115900.0
2011-08-26 10:00:00,53.46,53.49,52.74,53.01,229600.0,30.7177,30.7349,30.304,30.4591,229600.0
2011-08-26 10:10:00,53.01,53.35,52.92,53.3,56400.0,30.4591,30.6545,30.4074,30.6258,56400.0
2011-08-26 10:20:00,53.32,53.93,53.31,53.81,63700.0,30.6372,30.9877,30.6315,30.9188,63700.0
2011-08-26 10:30:00,53.76,53.85,53.53,53.74,35500.0,30.8901,30.9418,30.7579,30.8786,35500.0
2011-08-26 10:40:00,53.72,54.38,53.66,54.22,57700.0,30.8671,31.2463,30.8326,31.1544,57700.0
2011-08-26 10:50:00,54.21,54.22,53.88,53.96,96400.0,31.1486,31.1544,30.959,31.005,96400.0
2011-08-26 11:00:00,53.93,54.36,53.87,54.24,114300.0,30.9877,31.2348,30.9533,31.1659,114300.0
2011-08-26 11:10:00,54.25,54.6,54.21,54.34,85800.0,31.1716,31.3727,31.1486,31.2233,85800.0
2011-08-26 11:20:00,54.34,54.47,54.23,54.28,71700.0,31.2233,31.298,31.1601,31.1889,71700.0
2011-08-26 11:30:00,54.26,54.5,54.25,54.33,68200.0,31.1774,31.3153,31.1716,31.2176,68200.0
2011-08-26 11:40:00,54.31,54.46,54.25,54.36,106900.0,31.2061,31.2923,31.1716,31.2348,106900.0
2011-08-26 11:50:00,54.35,54.57,54.28,54.48,43700.0,31.2291,31.3555,31.1889,31.3038,43700.0
2011-08-26 12:00:00,54.49,54.75,54.49,54.71,64600.0,31.3095,31.4589,31.3095,31.4359,64600.0
2011-08-26 12:10:00,54.71,54.82,54.63,54.66,49400.0,31.4359,31.4991,31.39,31.4072,49400.0
2011-08-26 12:20:00,54.66,54.8,54.62,54.8,40500.0,31.4072,31.4876,31.3842,31.4876,40500.0
2011-08-26 12:30:00,54.81,54.82,54.6,54.71,35800.0,31.4934,31.4991,31.3727,31.4359,35800.0
2011-08-26 12:40:00,54.71,54.82,54.58,54.58,28900.0,31.4359,31.4991,31.3612,31.3612,28900.0
2011-08-26 12:50:00,54.6,54.74,54.56,54.71,31900.0,31.3727,31.4532,31.3497,31.4359,31900.0
2011-08-26 13:00:00,54.72,54.9,54.65,54.82,36100.0,31.4417,31.5451,31.4014,31.4991,36100.0
2011-08-26 13:10:00,54.8,54.95,54.79,54.88,122600.0,31.4876,31.5738,31.4819,31.5336,122600.0
2011-08-26 13:20:00,54.86,55.01,54.82,55.0,51500.0,31.5221,31.6083,31.4991,31.6026,51500.0
2011-08-26 13:30:00,54.99,55.03,54.93,54.93,39300.0,31.5968,31.6198,31.5623,31.5623,39300.0
2011-08-26 13:40:00,54.95,55.06,54.94,55.06,88200.0,31.5738,31.637,31.5681,31.637,88200.0
2011-08-26 13:50:00,54.99,55.12,54.95,55.05,64000.0,31.5968,31.6715,31.5738,31.6313,64000.0
2011-08-26 14:00:00,55.06,55.13,54.93,54.99,66000.0,31.637,31.6773,31.5623,31.5968,66000.0
2011-08-26 14:10:00,54.97,54.97,54.82,54.91,38400.0,31.5853,31.5853,31.4991,31.5508,38400.0
2011-08-26 14:20:00,54.93,54.94,54.66,54.68,29200.0,31.5623,31.5681,31.4072,31.4187,29200.0
2011-08-26 14:30:00,54.7,54.75,54.56,54.64,47800.0,31.4302,31.4589,31.3497,31.3957,47800.0
2011-08-26 14:40:00,54.63,54.88,54.63,54.84,30000.0,31.39,31.5336,31.39,31.5106,30000.0
2011-08-26 14:50:00,54.85,54.96,54.83,54.95,36100.0,31.5164,31.5796,31.5049,31.5738,36100.0
2011-08-26 15:00:00,54.97,54.99,54.72,54.75,78200.0,31.5853,31.5968,31.4417,31.4589,78200.0
2011-08-26 15:10:00,54.71,54.77,54.58,54.62,60900.0,31.4359,31.4704,31.3612,31.3842,60900.0
2011-08-26 15:20:00,54.64,54.7,54.57,54.68,40600.0,31.3957,31.4302,31.3555,31.4187,40600.0
2011-08-26 15:30:00,54.71,54.82,54.62,54.81,52500.0,31.4359,31.4991,31.3842,31.4934,52500.0
2011-08-26 15:40:00,54.82,54.96,54.82,54.88,71200.0,31.4991,31.5796,31.4991,31.5336,71200.0
2011-08-26 15:50:00,54.91,55.02,54.84,54.97,96500.0,31.5508,31.614,31.5106,31.5853,96500.0
2011-08-29 09:30:00,55.63,55.92,55.62,55.82,146600.0,31.9646,32.1312,31.9588,32.0737,146600.0
2011-08-29 09:40:00,55.8,55.98,55.7,55.92,163500.0,32.0622,32.1657,32.0048,32.1312,163500.0
2011-08-29 09:50:00,55.91,55.92,55.73,55.85,177000.0,32.1254,32.1312,32.022,32.091,177000.0
2011-08-29 10:00:00,55.87,55.87,55.66,55.75,80300.0,32.1025,32.1025,31.9818,32.0335,80300.0
2011-08-29 10:10:00,55.78,55.9,55.73,55.85,50000.0,32.0507,32.1197,32.022,32.091,50000.0
2011-08-29 10:20:00,55.83,55.93,55.81,55.82,47000.0,32.0795,32.1369,32.068,32.0737,47000.0
2011-08-29 10:30:00,55.83,55.88,55.78,55.88,30100.0,32.0795,32.1082,32.0507,32.1082,30100.0
2011-08-29 10:40:00,55.89,55.95,55.85,55.9,24800.0,32.1139,32.1484,32.091,32.1197,24800.0
2011-08-29 10:50:00,55.89,55.98,55.88,55.95,27800.0,32.1139,32.1657,32.1082,32.1484,27800.0
2011-08-29 11:00:00,55.94,56.0,55.79,55.81,44300.0,32.1427,32.1771,32.0565,32.068,44300.0
2011-08-29 11:10:00,55.8,55.86,55.75,55.77,24600.0,32.0622,32.0967,32.0335,32.045,24600.0
2011-08-29 11:20:00,55.78,55.83,55.73,55.78,11400.0,32.0507,32.0795,32.022,32.0507,11400.0
2011-08-29 11:30:00,55.8,55.96,55.78,55.91,30000.0,32.0622,32.1542,32.0507,32.1254,30000.0
2011-08-29 11:40:00,55.92,56.09,55.9,56.08,29300.0,32.1312,32.2289,32.1197,32.2231,29300.0
2011-08-29 11:50:00,56.09,56.26,56.08,56.19,100000.0,32.2289,32.3265,32.2231,32.2863,100000.0
2011-08-29 12:00:00,56.19,56.39,56.19,56.38,28100.0,32.2863,32.4012,32.2863,32.3955,28100.0
2011-08-29 12:10:00,56.38,56.39,56.34,56.36,23100.0,32.3955,32.4012,32.3725,32.384,23100.0
2011-08-29 12:20:00,56.35,56.36,56.31,56.31,22900.0,32.3783,32.384,32.3553,32.3553,22900.0
2011-08-29 12:30:00,56.32,56.34,56.28,56.32,12200.0,32.361,32.3725,32.338,32.361,12200.0
2011-08-29 12:40:00,56.32,56.44,56.32,56.34,32400.0,32.361,32.43,32.361,32.3725,32400.0
2011-08-29 12:50:00,56.34,56.41,56.32,56.35,47000.0,32.3725,32.4127,32.361,32.3783,47000.0
2011-08-29 13:00:00,56.35,56.4,56.35,56.38,12400.0,32.3783,32.407,32.3783,32.3955,12400.0
2011-08-29 13:10:00,56.38,56.39,56.29,56.29,12600.0,32.3955,32.4012,32.3438,32.3438,12600.0
2011-08-29 13:20:00,56.31,56.32,56.24,56.26,16000.0,32.3553,32.361,32.3151,32.3265,16000.0
2011-08-29 13:30:00,56.25,56.27,56.21,56.21,18000.0,32.3208,32.3323,32.2978,32.2978,18000.0
2011-08-29 13:40:00,56.22,56.24,56.17,56.17,26000.0,32.3036,32.3151,32.2748,32.2748,26000.0
2011-08-29 13:50:00,56.18,56.23,56.17,56.19,35500.0,32.2806,32.3093,32.2748,32.2863,35500.0
2011-08-29 14:00:00,56.19,56.35,56.19,56.33,9400.0,32.2863,32.3783,32.2863,32.3668,9400.0
2011-08-29 14:10:00,56.36,56.42,56.36,56.38,14400.0,32.384,32.4185,32.384,32.3955,14400.0
2011-08-29 14:20:00,56.38,56.45,56.38,56.45,78800.0,32.3955,32.4357,32.3955,32.4357,78800.0
2011-08-29 14:30:00,56.45,56.52,56.43,56.5,31400.0,32.4357,32.4759,32.4242,32.4644,31400.0
2011-08-29 14:40:00,56.5,56.51,56.37,56.49,80300.0,32.4644,32.4702,32.3897,32.4587,80300.0
2011-08-29 14:50:00,56.49,56.49,56.28,56.34,25200.0,32.4587,32.4587,32.338,32.3725,25200.0
2011-08-29 15:00:00,56.33,56.37,56.3,56.31,27800.0,32.3668,32.3897,32.3495,32.3553,27800.0
2011-08-29 15:10:00,56.31,56.45,56.29,56.4,25100.0,32.3553,32.4357,32.3438,32.407,25100.0
2011-08-29 15:20:00,56.39,56.53,56.38,56.53,16700.0,32.4012,32.4817,32.3955,32.4817,16700.0
2011-08-29 15:30:00,56.53,56.61,56.5,56.59,49600.0,32.4817,32.5277,32.4644,32.5162,49600.0
2011-08-29 15:40:00,56.61,56.73,56.59,56.71,105400.0,32.5277,32.5966,32.5162,32.5851,105400.0
2011-08-29 15:50:00,56.69,56.86,56.62,56.79,145800.0,32.5736,32.6713,32.5334,32.6311,145800.0
2011-08-30 09:30:00,56.7,56.7,56.35,56.44,101900.0,32.5794,32.5794,32.3783,32.43,101900.0
2011-08-30 09:40:00,56.45,56.58,56.25,56.25,72100.0,32.4357,32.5104,32.3208,32.3208,72100.0
2011-08-30 09:50:00,56.26,56.31,56.11,56.16,57300.0,32.3265,32.3553,32.2404,32.2691,57300.0
2011-08-30 10:00:00,56.17,56.21,55.8,56.11,176600.0,32.2748,32.2978,32.0622,32.2404,176600.0
2011-08-30 10:10:00,56.11,56.38,56.03,56.28,42300.0,32.2404,32.3955,32.1944,32.338,42300.0
2011-08-30 10:20:00,56.27,56.33,56.15,56.24,43600.0,32.3323,32.3668,32.2633,32.3151,43600.0
2011-08-30 10:30:00,56.25,56.4,56.21,56.26,350700.0,32.3208,32.407,32.2978,32.3265,350700.0
2011-08-30 10:40:00,56.25,56.3,56.07,56.1,135600.0,32.3208,32.3495,32.2174,32.2346,135600.0
2011-08-30 10:50:00,56.09,56.24,56.07,56.17,29700.0,32.2289,32.3151,32.2174,32.2748,29700.0
2011-08-30 11:00:00,56.17,56.35,56.13,56.29,30600.0,32.2748,32.3783,32.2518,32.3438,30600.0
2011-08-30 11:10:00,56.29,56.48,56.26,56.36,47600.0,32.3438,32.453,32.3265,32.384,47600.0
2011-08-30 11:20:00,56.37,56.77,56.34,56.73,59800.0,32.3897,32.6196,32.3725,32.5966,59800.0
2011-08-30 11:30:00,56.73,57.08,56.72,57.03,57900.0,32.5966,32.7977,32.5909,32.769,57900.0
2011-08-30 11:40:00,57.02,57.16,56.98,56.99,52500.0,32.7632,32.8437,32.7402,32.746,52500.0
2011-08-30 11:50:00,56.99,57.04,56.91,56.93,17500.0,32.746,32.7747,32.7,32.7115,17500.0
2011-08-30 12:00:00,56.94,56.94,56.69,56.7,43100.0,32.7173,32.7173,32.5736,32.5794,43100.0
2011-08-30 12:10:00,56.7,56.77,56.64,56.76,38400.0,32.5794,32.6196,32.5449,32.6138,38400.0
2011-08-30 12:20:00,56.76,56.81,56.68,56.68,20700.0,32.6138,32.6426,32.5679,32.5679,20700.0
2011-08-30 12:30:00,56.68,56.73,56.64,56.68,18000.0,32.5679,32.5966,32.5449,32.5679,18000.0
2011-08-30 12:40:00,56.68,56.68,56.35,56.39,44500.0,32.5679,32.5679,32.3783,32.4012,44500.0
2011-08-30 12:50:00,56.38,56.4,56.23,56.36,30000.0,32.3955,32.407,32.3093,32.384,30000.0
2011-08-30 13:00:00,56.37,56.38,56.27,56.36,33600.0,32.3897,32.3955,32.3323,32.384,33600.0
2011-08-30 13:10:00,56.36,56.47,56.31,56.42,43700.0,32.384,32.4472,32.3553,32.4185,43700.0
2011-08-30 13:20:00,56.45,56.52,56.38,56.4,128800.0,32.4357,32.4759,32.3955,32.407,128800.0
2011-08-30 13:30:00,56.41,56.41,56.24,56.29,30500.0,32.4127,32.4127,32.3151,32.3438,30500.0
2011-08-30 13:40:00,56.3,56.51,56.3,56.45,40100.0,32.3495,32.4702,32.3495,32.4357,40100.0
2011-08-30 13:50:00,56.45,56.49,56.36,56.41,36400.0,32.4357,32.4587,32.384,32.4127,36400.0
2011-08-30 14:00:00,56.41,56.57,56.33,56.53,97100.0,32.4127,32.5047,32.3668,32.4817,97100.0
2011-08-30 14:10:00,56.54,56.79,56.44,56.75,83100.0,32.4874,32.6311,32.43,32.6081,83100.0
2011-08-30 14:20:00,56.74,56.9,56.67,56.9,47700.0,32.6023,32.6943,32.5621,32.6943,47700.0
2011-08-30 14:30:00,56.9,56.94,56.84,56.94,69200.0,32.6943,32.7173,32.6598,32.7173,69200.0
2011-08-30 14:40:00,56.93,56.96,56.83,56.89,113000.0,32.7115,32.7288,32.6541,32.6885,113000.0
2011-08-30 14:50:00,56.9,57.06,56.82,57.05,88700.0,32.6943,32.7862,32.6483,32.7805,88700.0
2011-08-30 15:00:00,57.05,57.05,56.93,57.01,73100.0,32.7805,32.7805,32.7115,32.7575,73100.0
2011-08-30 15:10:00,57.0,57.04,56.94,57.04,25400.0,32.7517,32.7747,32.7173,32.7747,25400.0
2011-08-30 15:20:00,57.03,57.13,57.0,57.12,33800.0,32.769,32.8264,32.7517,32.8207,33800.0
2011-08-30 15:30:00,57.12,57.34,57.1,57.34,60800.0,32.8207,32.9471,32.8092,32.9471,60800.0
2011-08-30 15:40:00,57.34,57.39,57.23,57.27,80900.0,32.9471,32.9758,32.8839,32.9069,80900.0
2011-08-30 15:50:00,57.28,57.29,57.0,57.02,92600.0,32.9126,32.9184,32.7517,32.7632,92600.0
2011-08-31 09:30:00,57.42,57.5,56.82,56.99,72900.0,32.9931,33.039,32.6483,32.746,72900.0
2011-08-31 09:40:00,56.99,57.49,56.99,57.44,66300.0,32.746,33.0333,32.746,33.0046,66300.0
2011-08-31 09:50:00,57.43,57.46,57.22,57.3,35100.0,32.9988,33.0161,32.8782,32.9241,35100.0
2011-08-31 10:00:00,57.32,57.52,57.32,57.41,61600.0,32.9356,33.0505,32.9356,32.9873,61600.0
2011-08-31 10:10:00,57.42,57.86,57.4,57.78,63000.0,32.9931,33.2459,32.9816,33.1999,63000.0
2011-08-31 10:20:00,57.79,57.79,57.55,57.71,41500.0,33.2057,33.2057,33.0678,33.1597,41500.0
2011-08-31 10:30:00,57.65,57.82,57.63,57.78,61900.0,33.1252,33.2229,33.1137,33.1999,61900.0
2011-08-31 10:40:00,57.77,57.89,57.73,57.75,72300.0,33.1942,33.2631,33.1712,33.1827,72300.0
2011-08-31 10:50:00,57.74,57.74,57.36,57.46,86800.0,33.1769,33.1769,32.9586,33.0161,86800.0
2011-08-31 11:00:00,57.46,57.52,57.31,57.51,71700.0,33.0161,33.0505,32.9299,33.0448,71700.0
2011-08-31 11:10:00,57.51,57.59,57.4,57.42,71500.0,33.0448,33.0908,32.9816,32.9931,71500.0
2011-08-31 11:20:00,57.42,57.46,57.34,57.42,67000.0,32.9931,33.0161,32.9471,32.9931,67000.0
2011-08-31 11:30:00,57.41,57.57,57.4,57.55,44600.0,32.9873,33.0793,32.9816,33.0678,44600.0
2011-08-31 11:40:00,57.55,57.64,57.35,57.35,36000.0,33.0678,33.1195,32.9528,32.9528,36000.0
2011-08-31 11:50:00,57.36,57.38,57.23,57.24,38000.0,32.9586,32.9701,32.8839,32.8896,38000.0
2011-08-31 12:00:00,57.23,57.46,57.22,57.46,40000.0,32.8839,33.0161,32.8782,33.0161,40000.0
2011-08-31 12:10:00,57.46,57.59,57.46,57.55,30500.0,33.0161,33.0908,33.0161,33.0678,30500.0
2011-08-31 12:20:00,57.58,57.67,57.57,57.58,27600.0,33.085,33.1367,33.0793,33.085,27600.0
2011-08-31 12:30:00,57.57,57.74,57.57,57.72,29000.0,33.0793,33.1769,33.0793,33.1654,29000.0
2011-08-31 12:40:00,57.72,57.74,57.61,57.65,33300.0,33.1654,33.1769,33.1022,33.1252,33300.0
2011-08-31 12:50:00,57.66,57.78,57.66,57.78,31600.0,33.131,33.1999,33.131,33.1999,31600.0
2011-08-31 13:00:00,57.77,57.81,57.62,57.63,39400.0,33.1942,33.2172,33.108,33.1137,39400.0
2011-08-31 13:10:00,57.63,57.71,57.58,57.62,44600.0,33.1137,33.1597,33.085,33.108,44600.0
2011-08-31 13:20:00,57.63,57.63,57.53,57.6,34800.0,33.1137,33.1137,33.0563,33.0965,34800.0
2011-08-31 13:30:00,57.62,57.72,57.55,57.72,114300.0,33.108,33.1654,33.0678,33.1654,114300.0
2011-08-31 13:40:00,57.73,57.77,57.63,57.66,38400.0,33.1712,33.1942,33.1137,33.131,38400.0
2011-08-31 13:50:00,57.67,57.69,57.6,57.64,38500.0,33.1367,33.1482,33.0965,33.1195,38500.0
2011-08-31 14:00:00,57.64,57.68,57.48,57.54,110300.0,33.1195,33.1425,33.0275,33.062,110300.0
2011-08-31 14:10:00,57.53,57.56,57.42,57.45,44900.0,33.0563,33.0735,32.9931,33.0103,44900.0
2011-08-31 14:20:00,57.44,57.52,57.44,57.48,57900.0,33.0046,33.0505,33.0046,33.0275,57900.0
2011-08-31 14:30:00,57.49,57.51,57.3,57.42,89900.0,33.0333,33.0448,32.9241,32.9931,89900.0
2011-08-31 14:40:00,57.41,57.42,57.3,57.41,153100.0,32.9873,32.9931,32.9241,32.9873,153100.0
2011-08-31 14:50:00,57.41,57.45,57.26,57.42,88500.0,32.9873,33.0103,32.9011,32.9931,88500.0
2011-08-31 15:00:00,57.42,57.58,57.38,57.5,73200.0,32.9931,33.085,32.9701,33.039,73200.0
2011-08-31 15:10:00,57.48,57.48,57.2,57.28,68100.0,33.0275,33.0275,32.8667,32.9126,68100.0
2011-08-31 15:20:00,57.28,57.49,57.27,57.46,86900.0,32.9126,33.0333,32.9069,33.0161,86900.0
2011-08-31 15:30:00,57.47,57.61,57.41,57.54,116200.0,33.0218,33.1022,32.9873,33.062,116200.0
2011-08-31 15:40:00,57.54,57.78,57.52,57.72,238600.0,33.062,33.1999,33.0505,33.1654,238600.0
2011-08-31 15:50:00,57.73,57.76,57.51,57.58,328000.0,33.1712,33.1884,33.0448,33.085,328000.0
2011-09-01 09:30:00,57.52,57.71,57.37,57.43,171000.0,33.0505,33.1597,32.9643,32.9988,171000.0
2011-09-01 09:40:00,57.44,57.45,57.16,57.28,109500.0,33.0046,33.0103,32.8437,32.9126,109500.0
2011-09-01 09:50:00,57.27,57.33,56.97,57.06,79200.0,32.9069,32.9414,32.7345,32.7862,79200.0
2011-09-01 10:00:00,57.06,57.81,57.05,57.71,268900.0,32.7862,33.2172,32.7805,33.1597,268900.0
2011-09-01 10:10:00,57.7,57.86,57.59,57.86,173600.0,33.154,33.2459,33.0908,33.2459,173600.0
2011-09-01 10:20:00,57.86,57.96,57.68,57.71,100300.0,33.2459,33.3033,33.1425,33.1597,100300.0
2011-09-01 10:30:00,57.66,57.84,57.44,57.83,99500.0,33.131,33.2344,33.0046,33.2287,99500.0
2011-09-01 10:40:00,57.82,57.85,57.43,57.51,220400.0,33.2229,33.2401,32.9988,33.0448,220400.0
2011-09-01 10:50:00,57.49,57.62,57.41,57.42,107300.0,33.0333,33.108,32.9873,32.9931,107300.0
2011-09-01 11:00:00,57.43,57.54,57.35,57.38,89700.0,32.9988,33.062,32.9528,32.9701,89700.0
2011-09-01 11:10:00,57.37,57.6,57.3,57.59,80900.0,32.9643,33.0965,32.9241,33.0908,80900.0
2011-09-01 11:20:00,57.59,57.63,57.45,57.58,81500.0,33.0908,33.1137,33.0103,33.085,81500.0
2011-09-01 11:30:00,57.58,57.65,57.54,57.62,73300.0,33.085,33.1252,33.062,33.108,73300.0
2011-09-01 11:40:00,57.62,57.64,57.45,57.53,62900.0,33.108,33.1195,33.0103,33.0563,62900.0
2011-09-01 11:50:00,57.5,57.59,57.4,57.51,70600.0,33.039,33.0908,32.9816,33.0448,70600.0
2011-09-01 12:00:00,57.51,57.51,57.37,57.49,47700.0,33.0448,33.0448,32.9643,33.0333,47700.0
2011-09-01 12:10:00,57.48,57.49,57.32,57.42,42600.0,33.0275,33.0333,32.9356,32.9931,42600.0
2011-09-01 12:20:00,57.41,57.5,57.39,57.5,44300.0,32.9873,33.039,32.9758,33.039,44300.0
2011-09-01 12:30:00,57.51,57.54,57.33,57.34,43300.0,33.0448,33.062,32.9414,32.9471,43300.0
2011-09-01 12:40:00,57.33,57.37,57.23,57.23,40000.0,32.9414,32.9643,32.8839,32.8839,40000.0
2011-09-01 12:50:00,57.23,57.32,57.16,57.17,62800.0,32.8839,32.9356,32.8437,32.8494,62800.0
2011-09-01 13:00:00,57.16,57.16,56.92,56.93,82800.0,32.8437,32.8437,32.7058,32.7115,82800.0
2011-09-01 13:10:00,56.92,57.02,56.88,57.02,55700.0,32.7058,32.7632,32.6828,32.7632,55700.0
2011-09-01 13:20:00,57.03,57.12,56.91,57.01,78500.0,32.769,32.8207,32.7,32.7575,78500.0
2011-09-01 13:30:00,56.99,57.02,56.83,56.84,76300.0,32.746,32.7632,32.6541,32.6598,76300.0
2011-09-01 13:40:00,56.83,56.86,56.71,56.83,77200.0,32.6541,32.6713,32.5851,32.6541,77200.0
2011-09-01 13:50:00,56.82,56.85,56.68,56.75,93200.0,32.6483,32.6656,32.5679,32.6081,93200.0
2011-09-01 14:00:00,56.75,56.8,56.58,56.67,108100.0,32.6081,32.6368,32.5104,32.5621,108100.0
2011-09-01 14:10:00,56.66,56.76,56.6,56.62,177400.0,32.5564,32.6138,32.5219,32.5334,177400.0
2011-09-01 14:20:00,56.62,56.71,56.52,56.71,96800.0,32.5334,32.5851,32.4759,32.5851,96800.0
2011-09-01 14:30:00,56.71,56.91,56.71,56.91,110400.0,32.5851,32.7,32.5851,32.7,110400.0
2011-09-01 14:40:00,56.91,56.98,56.79,56.87,83300.0,32.7,32.7402,32.6311,32.677,83300.0
2011-09-01 14:50:00,56.87,56.91,56.78,56.82,94900.0,32.677,32.7,32.6253,32.6483,94900.0
2011-09-01 15:00:00,56.82,56.82,56.65,56.71,241200.0,32.6483,32.6483,32.5506,32.5851,241200.0
2011-09-01 15:10:00,56.7,56.83,56.67,56.78,84900.0,32.5794,32.6541,32.5621,32.6253,84900.0
2011-09-01 15:20:00,56.77,57.0,56.69,56.88,79500.0,32.6196,32.7517,32.5736,32.6828,79500.0
2011-09-01 15:30:00,56.88,56.88,56.71,56.71,125200.0,32.6828,32.6828,32.5851,32.5851,125200.0
2011-09-01 15:40:00,56.71,56.87,56.66,56.86,126200.0,32.5851,32.677,32.5564,32.6713,126200.0
2011-09-01 15:50:00,56.88,56.9,56.7,56.78,270200.0,32.6828,32.6943,32.5794,32.6253,270200.0
2011-09-02 09:30:00,55.64,55.84,55.29,55.74,184600.0,31.9703,32.0852,31.7692,32.0278,184600.0
2011-09-02 09:40:00,55.74,56.25,55.74,56.19,96700.0,32.0278,32.3208,32.0278,32.2863,96700.0
2011-09-02 09:50:00,56.19,56.2,55.99,56.12,75800.0,32.2863,32.2921,32.1714,32.2461,75800.0
2011-09-02 10:00:00,56.12,56.28,55.96,56.25,133100.0,32.2461,32.338,32.1542,32.3208,133100.0
2011-09-02 10:10:00,56.25,56.34,56.08,56.34,98500.0,32.3208,32.3725,32.2231,32.3725,98500.0
2011-09-02 10:20:00,56.33,56.45,56.17,56.33,80100.0,32.3668,32.4357,32.2748,32.3668,80100.0
2011-09-02 10:30:00,56.33,56.33,55.94,56.01,70800.0,32.3668,32.3668,32.1427,32.1829,70800.0
2011-09-02 10:40:00,56.02,56.03,55.78,55.97,69700.0,32.1886,32.1944,32.0507,32.1599,69700.0
2011-09-02 10:50:00,55.96,56.01,55.8,55.98,94700.0,32.1542,32.1829,32.0622,32.1657,94700.0
2011-09-02 11:00:00,55.97,56.03,55.92,55.92,59400.0,32.1599,32.1944,32.1312,32.1312,59400.0
2011-09-02 11:10:00,55.93,56.19,55.93,56.11,74200.0,32.1369,32.2863,32.1369,32.2404,74200.0
2011-09-02 11:20:00,56.09,56.16,55.97,56.02,50700.0,32.2289,32.2691,32.1599,32.1886,50700.0
2011-09-02 11:30:00,56.01,56.15,55.92,56.15,53500.0,32.1829,32.2633,32.1312,32.2633,53500.0
2011-09-02 11:40:00,56.14,56.21,56.1,56.13,51100.0,32.2576,32.2978,32.2346,32.2518,51100.0
2011-09-02 11:50:00,56.13,56.25,56.12,56.15,51300.0,32.2518,32.3208,32.2461,32.2633,51300.0
2011-09-02 12:00:00,56.16,56.31,56.16,56.18,35200.0,32.2691,32.3553,32.2691,32.2806,35200.0
2011-09-02 12:10:00,56.17,56.17,56.09,56.13,30100.0,32.2748,32.2748,32.2289,32.2518,30100.0
2011-09-02 12:20:00,56.14,56.16,55.94,56.02,37200.0,32.2576,32.2691,32.1427,32.1886,37200.0
2011-09-02 12:30:00,55.99,56.01,55.92,55.96,40800.0,32.1714,32.1829,32.1312,32.1542,40800.0
2011-09-02 12:40:00,55.96,56.06,55.9,56.04,53400.0,32.1542,32.2116,32.1197,32.2001,53400.0
2011-09-02 12:50:00,56.05,56.07,56.0,56.03,51700.0,32.2059,32.2174,32.1771,32.1944,51700.0
2011-09-02 13:00:00,56.04,56.09,55.84,55.84,41900.0,32.2001,32.2289,32.0852,32.0852,41900.0
2011-09-02 13:10:00,55.85,55.89,55.67,55.68,258300.0,32.091,32.1139,31.9875,31.9933,258300.0
2011-09-02 13:20:00,55.66,55.74,55.62,55.65,37800.0,31.9818,32.0278,31.9588,31.976,37800.0
2011-09-02 13:30:00,55.64,55.73,55.56,55.6,48200.0,31.9703,32.022,31.9243,31.9473,48200.0
2011-09-02 13:40:00,55.58,55.6,55.51,55.57,32000.0,31.9358,31.9473,31.8956,31.9301,32000.0
2011-09-02 13:50:00,55.57,55.64,55.5,55.62,38300.0,31.9301,31.9703,31.8899,31.9588,38300.0
2011-09-02 14:00:00,55.59,55.69,55.48,55.49,46200.0,31.9416,31.999,31.8784,31.8841,46200.0
2011-09-02 14:10:00,55.5,55.55,55.34,55.37,89700.0,31.8899,31.9186,31.7979,31.8152,89700.0
2011-09-02 14:20:00,55.36,55.5,55.36,55.45,89900.0,31.8094,31.8899,31.8094,31.8611,89900.0
2011-09-02 14:30:00,55.44,55.54,55.32,55.51,56200.0,31.8554,31.9128,31.7864,31.8956,56200.0
2011-09-02 14:40:00,55.5,55.57,55.42,55.43,50700.0,31.8899,31.9301,31.8439,31.8496,50700.0
2011-09-02 14:50:00,55.44,55.63,55.44,55.56,62700.0,31.8554,31.9646,31.8554,31.9243,62700.0
2011-09-02 15:00:00,55.56,55.61,55.47,55.57,48200.0,31.9243,31.9531,31.8726,31.9301,48200.0
2011-09-02 15:10:00,55.56,55.59,55.5,55.55,48800.0,31.9243,31.9416,31.8899,31.9186,48800.0
2011-09-02 15:20:00,55.55,55.68,55.55,55.57,53600.0,31.9186,31.9933,31.9186,31.9301,53600.0
2011-09-02 15:30:00,55.57,55.7,55.51,55.7,69900.0,31.9301,32.0048,31.8956,32.0048,69900.0
2011-09-02 15:40:00,55.69,55.78,55.46,55.51,127500.0,31.999,32.0507,31.8669,31.8956,127500.0
2011-09-02 15:50:00,55.5,55.52,55.28,55.35,309600.0,31.8899,31.9013,31.7634,31.8037,309600.0
2011-09-06 09:30:00,53.73,54.42,53.66,54.4,166700.0,30.8728,31.2693,30.8326,31.2578,166700.0
2011-09-06 09:40:00,54.42,54.71,54.39,54.66,113600.0,31.2693,31.4359,31.2521,31.4072,113600.0
2011-09-06 09:50:00,54.65,55.06,54.62,55.02,118000.0,31.4014,31.637,31.3842,31.614,118000.0
2011-09-06 10:00:00,55.06,55.36,54.87,54.97,118800.0,31.637,31.8094,31.5279,31.5853,118800.0
2011-09-06 10:10:00,54.99,55.0,54.54,54.59,76600.0,31.5968,31.6026,31.3382,31.367,76600.0
2011-09-06 10:20:00,54.59,54.6,54.33,54.35,73600.0,31.367,31.3727,31.2176,31.2291,73600.0
2011-09-06 10:30:00,54.35,54.45,54.23,54.32,65600.0,31.2291,31.2865,31.1601,31.2118,65600.0
2011-09-06 10:40:00,54.33,54.64,54.33,54.62,84100.0,31.2176,31.3957,31.2176,31.3842,84100.0
2011-09-06 10:50:00,54.6,54.76,54.59,54.66,62700.0,31.3727,31.4647,31.367,31.4072,62700.0
2011-09-06 11:00:00,54.65,54.73,54.61,54.67,53400.0,31.4014,31.4474,31.3785,31.4129,53400.0
2011-09-06 11:10:00,54.67,54.98,54.63,54.86,62200.0,31.4129,31.5911,31.39,31.5221,62200.0
2011-09-06 11:20:00,54.87,54.91,54.8,54.88,41300.0,31.5279,31.5508,31.4876,31.5336,41300.0
2011-09-06 11:30:00,54.87,55.01,54.87,54.89,49500.0,31.5279,31.6083,31.5279,31.5394,49500.0
2011-09-06 11:40:00,54.89,54.93,54.82,54.84,29700.0,31.5394,31.5623,31.4991,31.5106,29700.0
2011-09-06 11:50:00,54.83,55.05,54.83,54.93,40900.0,31.5049,31.6313,31.5049,31.5623,40900.0
2011-09-06 12:00:00,54.93,55.06,54.84,54.91,43100.0,31.5623,31.637,31.5106,31.5508,43100.0
2011-09-06 12:10:00,54.91,55.0,54.88,54.98,39100.0,31.5508,31.6026,31.5336,31.5911,39100.0
2011-09-06 12:20:00,54.99,55.1,54.99,55.04,25900.0,31.5968,31.66,31.5968,31.6255,25900.0
2011-09-06 12:30:00,55.04,55.04,54.88,54.93,30600.0,31.6255,31.6255,31.5336,31.5623,30600.0
2011-09-06 12:40:00,54.93,54.97,54.89,54.93,39600.0,31.5623,31.5853,31.5394,31.5623,39600.0
2011-09-06 12:50:00,54.92,55.0,54.85,54.91,32700.0,31.5566,31.6026,31.5164,31.5508,32700.0
2011-09-06 13:00:00,54.92,55.03,54.89,54.99,30200.0,31.5566,31.6198,31.5394,31.5968,30200.0
2011-09-06 13:10:00,54.99,55.14,54.99,55.09,29800.0,31.5968,31.683,31.5968,31.6543,29800.0
2011-09-06 13:20:00,55.12,55.16,55.0,55.01,40600.0,31.6715,31.6945,31.6026,31.6083,40600.0
2011-09-06 13:30:00,55.0,55.08,54.89,55.07,56200.0,31.6026,31.6485,31.5394,31.6428,56200.0
2011-09-06 13:40:00,55.08,55.31,55.06,55.31,60700.0,31.6485,31.7807,31.637,31.7807,60700.0
2011-09-06 13:50:00,55.29,55.3,55.19,55.2,51600.0,31.7692,31.7749,31.7117,31.7175,51600.0
2011-09-06 14:00:00,55.2,55.3,55.13,55.26,53800.0,31.7175,31.7749,31.6773,31.752,53800.0
2011-09-06 14:10:00,55.26,55.44,55.2,55.43,65500.0,31.752,31.8554,31.7175,31.8496,65500.0
2011-09-06 14:20:00,55.41,55.44,55.33,55.34,64100.0,31.8381,31.8554,31.7922,31.7979,64100.0
2011-09-06 14:30:00,55.34,55.34,55.16,55.17,47000.0,31.7979,31.7979,31.6945,31.7002,47000.0
2011-09-06 14:40:00,55.16,55.2,55.08,55.09,62200.0,31.6945,31.7175,31.6485,31.6543,62200.0
2011-09-06 14:50:00,55.08,55.11,54.87,54.91,57900.0,31.6485,31.6658,31.5279,31.5508,57900.0
2011-09-06 15:00:00,54.9,54.94,54.72,54.75,98900.0,31.5451,31.5681,31.4417,31.4589,98900.0
2011-09-06 15:10:00,54.76,54.81,54.69,54.75,88700.0,31.4647,31.4934,31.4244,31.4589,88700.0
2011-09-06 15:20:00,54.74,54.98,54.73,54.87,70900.0,31.4532,31.5911,31.4474,31.5279,70900.0
2011-09-06 15:30:00,54.86,54.99,54.73,54.97,107600.0,31.5221,31.5968,31.4474,31.5853,107600.0
2011-09-06 15:40:00,54.97,55.02,54.88,54.96,114200.0,31.5853,31.614,31.5336,31.5796,114200.0
2011-09-06 15:50:00,54.97,55.26,54.96,55.22,272300.0,31.5853,31.752,31.5796,31.729,272300.0
2011-09-07 09:30:00,55.91,56.22,55.39,55.43,125800.0,32.1254,32.3036,31.8266,31.8496,125800.0
2011-09-07 09:40:00,55.42,55.62,55.35,55.5,60100.0,31.8439,31.9588,31.8037,31.8899,60100.0
2011-09-07 09:50:00,55.51,55.54,55.26,55.38,82700.0,31.8956,31.9128,31.752,31.8209,82700.0
2011-09-07 10:00:00,55.39,55.73,55.38,55.73,71500.0,31.8266,32.022,31.8209,32.022,71500.0
2011-09-07 10:10:00,55.76,55.9,55.71,55.87,50700.0,32.0392,32.1197,32.0105,32.1025,50700.0
2011-09-07 10:20:00,55.89,56.0,55.81,55.81,58400.0,32.1139,32.1771,32.068,32.068,58400.0
2011-09-07 10:30:00,55.81,55.98,55.81,55.92,77000.0,32.068,32.1657,32.068,32.1312,77000.0
2011-09-07 10:40:00,55.92,56.08,55.92,55.98,50300.0,32.1312,32.2231,32.1312,32.1657,50300.0
2011-09-07 10:50:00,55.97,56.1,55.97,56.08,49200.0,32.1599,32.2346,32.1599,32.2231,49200.0
2011-09-07 11:00:00,56.08,56.18,56.02,56.09,51600.0,32.2231,32.2806,32.1886,32.2289,51600.0
2011-09-07 11:10:00,56.09,56.19,56.08,56.12,39900.0,32.2289,32.2863,32.2231,32.2461,39900.0
2011-09-07 11:20:00,56.11,56.19,56.1,56.17,17200.0,32.2404,32.2863,32.2346,32.2748,17200.0
2011-09-07 11:30:00,56.18,56.2,56.08,56.09,45700.0,32.2806,32.2921,32.2231,32.2289,45700.0
2011-09-07 11:40:00,56.1,56.19,56.09,56.19,15400.0,32.2346,32.2863,32.2289,32.2863,15400.0
2011-09-07 11:50:00,56.2,56.24,56.18,56.2,19700.0,32.2921,32.3151,32.2806,32.2921,19700.0
2011-09-07 12:00:00,56.2,56.21,56.13,56.18,15500.0,32.2921,32.2978,32.2518,32.2806,15500.0
2011-09-07 12:10:00,56.19,56.24,56.17,56.24,13800.0,32.2863,32.3151,32.2748,32.3151,13800.0
2011-09-07 12:20:00,56.24,56.31,56.21,56.29,60000.0,32.3151,32.3553,32.2978,32.3438,60000.0
2011-09-07 12:30:00,56.29,56.42,56.28,56.41,19800.0,32.3438,32.4185,32.338,32.4127,19800.0
2011-09-07 12:40:00,56.41,56.47,56.41,56.45,24600.0,32.4127,32.4472,32.4127,32.4357,24600.0
2011-09-07 12:50:00,56.45,56.49,56.44,56.49,18600.0,32.4357,32.4587,32.43,32.4587,18600.0
2011-09-07 13:00:00,56.47,56.54,56.45,56.49,42400.0,32.4472,32.4874,32.4357,32.4587,42400.0
2011-09-07 13:10:00,56.49,56.56,56.49,56.54,36000.0,32.4587,32.4989,32.4587,32.4874,36000.0
2011-09-07 13:20:00,56.56,56.6,56.53,56.58,18200.0,32.4989,32.5219,32.4817,32.5104,18200.0
2011-09-07 13:30:00,56.58,56.61,56.56,56.61,16800.0,32.5104,32.5277,32.4989,32.5277,16800.0
2011-09-07 13:40:00,56.62,56.63,56.57,56.62,14400.0,32.5334,32.5391,32.5047,32.5334,14400.0
2011-09-07 13:50:00,56.61,56.76,56.61,56.73,25900.0,32.5277,32.6138,32.5277,32.5966,25900.0
2011-09-07 14:00:00,56.74,56.83,56.7,56.77,44600.0,32.6023,32.6541,32.5794,32.6196,44600.0
2011-09-07 14:10:00,56.78,56.94,56.78,56.94,31300.0,32.6253,32.7173,32.6253,32.7173,31300.0
2011-09-07 14:20:00,56.94,56.94,56.85,56.92,41400.0,32.7173,32.7173,32.6656,32.7058,41400.0
2011-09-07 14:30:00,56.92,57.03,56.89,56.98,39100.0,32.7058,32.769,32.6885,32.7402,39100.0
2011-09-07 14:40:00,56.98,57.1,56.98,57.09,25800.0,32.7402,32.8092,32.7402,32.8035,25800.0
2011-09-07 14:50:00,57.09,57.19,57.09,57.19,33800.0,32.8035,32.8609,32.8035,32.8609,33800.0
2011-09-07 15:00:00,57.19,57.19,57.11,57.15,31300.0,32.8609,32.8609,32.8149,32.8379,31300.0
2011-09-07 15:10:00,57.15,57.18,57.08,57.13,48900.0,32.8379,32.8552,32.7977,32.8264,48900.0
2011-09-07 15:20:00,57.12,57.16,57.06,57.11,48000.0,32.8207,32.8437,32.7862,32.8149,48000.0
2011-09-07 15:30:00,57.12,57.14,56.86,56.92,60000.0,32.8207,32.8322,32.6713,32.7058,60000.0
2011-09-07 15:40:00,56.92,57.21,56.92,57.2,88700.0,32.7058,32.8724,32.7058,32.8667,88700.0
2011-09-07 15:50:00,57.2,57.35,57.05,57.31,219400.0,32.8667,32.9528,32.7805,32.9299,219400.0
2011-09-08 09:30:00,56.88,57.24,56.64,57.2,63200.0,32.6828,32.8896,32.5449,32.8667,63200.0
2011-09-08 09:40:00,57.12,57.36,57.07,57.1,89900.0,32.8207,32.9586,32.792,32.8092,89900.0
2011-09-08 09:50:00,57.1,57.11,56.79,56.96,69700.0,32.8092,32.8149,32.6311,32.7288,69700.0
2011-09-08 10:00:00,56.95,56.97,56.72,56.96,97200.0,32.723,32.7345,32.5909,32.7288,97200.0
2011-09-08 10:10:00,56.94,57.39,56.93,57.39,43500.0,32.7173,32.9758,32.7115,32.9758,43500.0
2011-09-08 10:20:00,57.4,57.45,57.12,57.12,37800.0,32.9816,33.0103,32.8207,32.8207,37800.0
2011-09-08 10:30:00,57.1,57.32,57.1,57.16,40000.0,32.8092,32.9356,32.8092,32.8437,40000.0
2011-09-08 10:40:00,57.17,57.54,57.17,57.28,46900.0,32.8494,33.062,32.8494,32.9126,46900.0
2011-09-08 10:50:00,57.27,57.47,57.27,57.43,28200.0,32.9069,33.0218,32.9069,32.9988,28200.0
2011-09-08 11:00:00,57.44,57.53,57.42,57.47,47300.0,33.0046,33.0563,32.9931,33.0218,47300.0
2011-09-08 11:10:00,57.47,57.48,57.25,57.25,24200.0,33.0218,33.0275,32.8954,32.8954,24200.0
2011-09-08 11:20:00,57.24,57.36,57.23,57.33,9600.0,32.8896,32.9586,32.8839,32.9414,9600.0
2011-09-08 11:30:00,57.32,57.59,57.3,57.59,26000.0,32.9356,33.0908,32.9241,33.0908,26000.0
2011-09-08 11:40:00,57.58,57.58,57.16,57.16,29200.0,33.085,33.085,32.8437,32.8437,29200.0
2011-09-08 11:50:00,57.16,57.27,56.9,56.99,51100.0,32.8437,32.9069,32.6943,32.746,51100.0
2011-09-08 12:00:00,56.99,57.21,56.89,57.2,34400.0,32.746,32.8724,32.6885,32.8667,34400.0
2011-09-08 12:10:00,57.21,57.38,57.2,57.35,36200.0,32.8724,32.9701,32.8667,32.9528,36200.0
2011-09-08 12:20:00,57.34,57.39,57.16,57.18,43100.0,32.9471,32.9758,32.8437,32.8552,43100.0
2011-09-08 12:30:00,57.18,57.27,57.07,57.2,58300.0,32.8552,32.9069,32.792,32.8667,58300.0
2011-09-08 12:40:00,57.21,57.29,57.11,57.19,63100.0,32.8724,32.9184,32.8149,32.8609,63100.0
2011-09-08 12:50:00,57.19,57.45,57.19,57.39,30100.0,32.8609,33.0103,32.8609,32.9758,30100.0
2011-09-08 13:00:00,57.39,57.44,57.31,57.39,20700.0,32.9758,33.0046,32.9299,32.9758,20700.0
2011-09-08 13:10:00,57.39,57.39,57.2,57.32,23400.0,32.9758,32.9758,32.8667,32.9356,23400.0
2011-09-08 13:20:00,57.31,57.33,57.2,57.24,26800.0,32.9299,32.9414,32.8667,32.8896,26800.0
2011-09-08 13:30:00,57.27,57.39,56.96,57.16,105400.0,32.9069,32.9758,32.7288,32.8437,105400.0
2011-09-08 13:40:00,57.14,57.14,56.72,56.94,174600.0,32.8322,32.8322,32.5909,32.7173,174600.0
2011-09-08 13:50:00,56.96,57.1,56.83,57.04,158200.0,32.7288,32.8092,32.6541,32.7747,158200.0
2011-09-08 14:00:00,57.04,57.23,56.93,57.19,120700.0,32.7747,32.8839,32.7115,32.8609,120700.0
2011-09-08 14:10:00,57.18,57.25,57.04,57.08,40800.0,32.8552,32.8954,32.7747,32.7977,40800.0
2011-09-08 14:20:00,57.09,57.09,56.74,56.85,55100.0,32.8035,32.8035,32.6023,32.6656,55100.0
2011-09-08 14:30:00,56.84,57.03,56.79,56.94,52200.0,32.6598,32.769,32.6311,32.7173,52200.0
2011-09-08 14:40:00,56.93,57.05,56.83,56.84,49100.0,32.7115,32.7805,32.6541,32.6598,49100.0
2011-09-08 14:50:00,56.84,56.95,56.72,56.88,41800.0,32.6598,32.723,32.5909,32.6828,41800.0
2011-09-08 15:00:00,56.87,56.87,56.58,56.76,61600.0,32.677,32.677,32.5104,32.6138,61600.0
2011-09-08 15:10:00,56.73,56.82,56.62,56.82,34500.0,32.5966,32.6483,32.5334,32.6483,34500.0
2011-09-08 15:20:00,56.83,57.01,56.83,57.01,48300.0,32.6541,32.7575,32.6541,32.7575,48300.0
2011-09-08 15:30:00,57.01,57.03,56.89,57.0,110800.0,32.7575,32.769,32.6885,32.7517,110800.0
2011-09-08 15:40:00,57.01,57.24,56.98,57.13,95500.0,32.7575,32.8896,32.7402,32.8264,95500.0
2011-09-08 15:50:00,57.13,57.14,56.83,56.85,140100.0,32.8264,32.8322,32.6541,32.6656,140100.0
2011-09-09 09:30:00,56.32,56.32,55.78,55.97,72600.0,32.361,32.361,32.0507,32.1599,72600.0
2011-09-09 09:40:00,55.95,56.36,55.79,56.35,69500.0,32.1484,32.384,32.0565,32.3783,69500.0
2011-09-09 09:50:00,56.35,56.59,56.18,56.18,62100.0,32.3783,32.5162,32.2806,32.2806,62100.0
2011-09-09 10:00:00,56.23,56.52,56.07,56.08,53100.0,32.3093,32.4759,32.2174,32.2231,53100.0
2011-09-09 10:10:00,56.09,56.09,55.78,55.96,53500.0,32.2289,32.2289,32.0507,32.1542,53500.0
2011-09-09 10:20:00,55.95,56.39,55.91,56.39,47900.0,32.1484,32.4012,32.1254,32.4012,47900.0
2011-09-09 10:30:00,56.38,56.38,55.89,56.04,54500.0,32.3955,32.3955,32.1139,32.2001,54500.0
2011-09-09 10:40:00,56.03,56.18,55.98,56.18,36700.0,32.1944,32.2806,32.1657,32.2806,36700.0
2011-09-09 10:50:00,56.19,56.28,55.89,55.94,43400.0,32.2863,32.338,32.1139,32.1427,43400.0
2011-09-09 11:00:00,55.93,56.22,55.93,56.2,50900.0,32.1369,32.3036,32.1369,32.2921,50900.0
2011-09-09 11:10:00,56.2,56.34,55.73,55.79,78600.0,32.2921,32.3725,32.022,32.0565,78600.0
2011-09-09 11:20:00,55.74,55.76,55.42,55.57,77300.0,32.0278,32.0392,31.8439,31.9301,77300.0
2011-09-09 11:30:00,55.55,55.74,55.51,55.63,34800.0,31.9186,32.0278,31.8956,31.9646,34800.0
2011-09-09 11:40:00,55.64,55.66,55.31,55.31,57400.0,31.9703,31.9818,31.7807,31.7807,57400.0
2011-09-09 11:50:00,55.32,55.5,55.26,55.43,32600.0,31.7864,31.8899,31.752,31.8496,32600.0
2011-09-09 12:00:00,55.44,55.52,55.27,55.43,65700.0,31.8554,31.9013,31.7577,31.8496,65700.0
2011-09-09 12:10:00,55.43,55.57,55.34,55.53,38800.0,31.8496,31.9301,31.7979,31.9071,38800.0
2011-09-09 12:20:00,55.54,55.66,55.43,55.44,26900.0,31.9128,31.9818,31.8496,31.8554,26900.0
2011-09-09 12:30:00,55.45,55.46,55.16,55.3,53900.0,31.8611,31.8669,31.6945,31.7749,53900.0
2011-09-09 12:40:00,55.29,55.29,55.2,55.22,23900.0,31.7692,31.7692,31.7175,31.729,23900.0
2011-09-09 12:50:00,55.22,55.48,55.15,55.46,34200.0,31.729,31.8784,31.6887,31.8669,34200.0
2011-09-09 13:00:00,55.48,55.48,55.22,55.43,28000.0,31.8784,31.8784,31.729,31.8496,28000.0
2011-09-09 13:10:00,55.38,55.57,55.35,55.39,21900.0,31.8209,31.9301,31.8037,31.8266,21900.0
2011-09-09 13:20:00,55.33,55.33,55.15,55.3,25000.0,31.7922,31.7922,31.6887,31.7749,25000.0
2011-09-09 13:30:00,55.3,55.3,55.11,55.19,65800.0,31.7749,31.7749,31.6658,31.7117,65800.0
2011-09-09 13:40:00,55.2,55.22,55.06,55.07,36900.0,31.7175,31.729,31.637,31.6428,36900.0
2011-09-09 13:50:00,55.02,55.15,55.02,55.1,48800.0,31.614,31.6887,31.614,31.66,48800.0
2011-09-09 14:00:00,55.08,55.17,55.0,55.14,42000.0,31.6485,31.7002,31.6026,31.683,42000.0
2011-09-09 14:10:00,55.11,55.12,54.89,54.89,48000.0,31.6658,31.6715,31.5394,31.5394,48000.0
2011-09-09 14:20:00,54.89,55.02,54.73,54.79,29200.0,31.5394,31.614,31.4474,31.4819,29200.0
2011-09-09 14:30:00,54.79,54.79,54.62,54.7,56300.0,31.4819,31.4819,31.3842,31.4302,56300.0
2011-09-09 14:40:00,54.7,54.99,54.7,54.74,55900.0,31.4302,31.5968,31.4302,31.4532,55900.0
2011-09-09 14:50:00,54.72,54.74,54.62,54.65,46200.0,31.4417,31.4532,31.3842,31.4014,46200.0
2011-09-09 15:00:00,54.66,54.94,54.56,54.92,36200.0,31.4072,31.5681,31.3497,31.5566,36200.0
2011-09-09 15:10:00,54.96,54.97,54.81,54.93,84500.0,31.5796,31.5853,31.4934,31.5623,84500.0
2011-09-09 15:20:00,54.93,54.94,54.66,54.66,84600.0,31.5623,31.5681,31.4072,31.4072,84600.0
2011-09-09 15:30:00,54.66,55.15,54.66,55.15,168200.0,31.4072,31.6887,31.4072,31.6887,168200.0
2011-09-09 15:40:00,55.15,55.23,55.01,55.18,185900.0,31.6887,31.7347,31.6083,31.706,185900.0
2011-09-09 15:50:00,55.18,55.21,54.99,55.03,218100.0,31.706,31.7232,31.5968,31.6198,218100.0
2011-09-12 09:30:00,54.02,54.94,54.02,54.71,247800.0,31.0395,31.5681,31.0395,31.4359,247800.0
2011-09-12 09:40:00,54.73,54.82,54.52,54.74,214000.0,31.4474,31.4991,31.3268,31.4532,214000.0
2011-09-12 09:50:00,54.74,54.76,54.57,54.66,222500.0,31.4532,31.4647,31.3555,31.4072,222500.0
2011-09-12 10:00:00,54.68,55.18,54.68,55.1,261700.0,31.4187,31.706,31.4187,31.66,261700.0
2011-09-12 10:10:00,55.09,55.11,54.77,54.93,282200.0,31.6543,31.6658,31.4704,31.5623,282200.0
2011-09-12 10:20:00,54.93,55.01,54.68,54.77,286100.0,31.5623,31.6083,31.4187,31.4704,286100.0
2011-09-12 10:30:00,54.78,54.95,54.71,54.93,106600.0,31.4761,31.5738,31.4359,31.5623,106600.0
2011-09-12 10:40:00,54.92,54.92,54.49,54.55,113800.0,31.5566,31.5566,31.3095,31.344,113800.0
2011-09-12 10:50:00,54.54,54.63,54.25,54.26,51300.0,31.3382,31.39,31.1716,31.1774,51300.0
2011-09-12 11:00:00,54.26,54.61,54.25,54.57,41200.0,31.1774,31.3785,31.1716,31.3555,41200.0
2011-09-12 11:10:00,54.6,54.68,54.48,54.67,99900.0,31.3727,31.4187,31.3038,31.4129,99900.0
2011-09-12 11:20:00,54.67,54.79,54.62,54.75,163900.0,31.4129,31.4819,31.3842,31.4589,163900.0
2011-09-12 11:30:00,54.75,54.91,54.73,54.78,90800.0,31.4589,31.5508,31.4474,31.4761,90800.0
2011-09-12 11:40:00,54.79,54.84,54.52,54.53,52600.0,31.4819,31.5106,31.3268,31.3325,52600.0
2011-09-12 11:50:00,54.53,54.55,54.28,54.31,21000.0,31.3325,31.344,31.1889,31.2061,21000.0
2011-09-12 12:00:00,54.33,54.43,54.27,54.34,34000.0,31.2176,31.275,31.1831,31.2233,34000.0
2011-09-12 12:10:00,54.36,54.38,54.23,54.23,53800.0,31.2348,31.2463,31.1601,31.1601,53800.0
2011-09-12 12:20:00,54.23,54.55,54.23,54.55,55000.0,31.1601,31.344,31.1601,31.344,55000.0
2011-09-12 12:30:00,54.55,54.55,54.22,54.22,67500.0,31.344,31.344,31.1544,31.1544,67500.0
2011-09-12 12:40:00,54.2,54.24,54.15,54.22,28700.0,31.1429,31.1659,31.1142,31.1544,28700.0
2011-09-12 12:50:00,54.21,54.56,54.21,54.56,37900.0,31.1486,31.3497,31.1486,31.3497,37900.0
2011-09-12 13:00:00,54.55,54.67,54.34,54.38,42800.0,31.344,31.4129,31.2233,31.2463,42800.0
2011-09-12 13:10:00,54.38,54.51,54.28,54.32,37200.0,31.2463,31.321,31.1889,31.2118,37200.0
2011-09-12 13:20:00,54.34,54.36,54.24,54.24,43800.0,31.2233,31.2348,31.1659,31.1659,43800.0
2011-09-12 13:30:00,54.25,54.27,54.04,54.11,64200.0,31.1716,31.1831,31.0509,31.0912,64200.0
2011-09-12 13:40:00,54.09,54.2,54.08,54.17,81000.0,31.0797,31.1429,31.0739,31.1256,81000.0
2011-09-12 13:50:00,54.17,54.34,54.16,54.3,89200.0,31.1256,31.2233,31.1199,31.2003,89200.0
2011-09-12 14:00:00,54.29,54.34,54.04,54.21,238100.0,31.1946,31.2233,31.0509,31.1486,238100.0
2011-09-12 14:10:00,54.2,54.35,54.1,54.17,113300.0,31.1429,31.2291,31.0854,31.1256,113300.0
2011-09-12 14:20:00,54.18,54.35,54.13,54.32,47100.0,31.1314,31.2291,31.1027,31.2118,47100.0
2011-09-12 14:30:00,54.33,54.7,54.26,54.49,123900.0,31.2176,31.4302,31.1774,31.3095,123900.0
2011-09-12 14:40:00,54.5,54.76,54.42,54.52,87000.0,31.3153,31.4647,31.2693,31.3268,87000.0
2011-09-12 14:50:00,54.51,54.51,54.27,54.34,66900.0,31.321,31.321,31.1831,31.2233,66900.0
2011-09-12 15:00:00,54.34,54.43,54.25,54.31,90500.0,31.2233,31.275,31.1716,31.2061,90500.0
2011-09-12 15:10:00,54.31,54.47,54.22,54.39,55400.0,31.2061,31.298,31.1544,31.2521,55400.0
2011-09-12 15:20:00,54.4,54.66,54.26,54.55,119100.0,31.2578,31.4072,31.1774,31.344,119100.0
2011-09-12 15:30:00,54.57,54.76,54.53,54.65,117700.0,31.3555,31.4647,31.3325,31.4014,117700.0
2011-09-12 15:40:00,54.65,54.93,54.6,54.86,94100.0,31.4014,31.5623,31.3727,31.5221,94100.0
2011-09-12 15:50:00,54.89,55.27,54.88,55.27,129800.0,31.5394,31.7577,31.5336,31.7577,129800.0
2011-09-13 09:30:00,55.59,55.61,54.84,54.84,70100.0,31.9416,31.9531,31.5106,31.5106,70100.0
2011-09-13 09:40:00,54.8,55.22,54.74,55.17,75500.0,31.4876,31.729,31.4532,31.7002,75500.0
2011-09-13 09:50:00,55.18,55.28,55.09,55.25,50000.0,31.706,31.7634,31.6543,31.7462,50000.0
2011-09-13 10:00:00,55.26,55.43,55.16,55.35,77500.0,31.752,31.8496,31.6945,31.8037,77500.0
2011-09-13 10:10:00,55.36,55.41,55.28,55.39,68700.0,31.8094,31.8381,31.7634,31.8266,68700.0
2011-09-13 10:20:00,55.4,55.61,55.34,55.46,31200.0,31.8324,31.9531,31.7979,31.8669,31200.0
2011-09-13 10:30:00,55.49,55.61,55.3,55.49,40100.0,31.8841,31.9531,31.7749,31.8841,40100.0
2011-09-13 10:40:00,55.48,55.52,55.36,55.46,41900.0,31.8784,31.9013,31.8094,31.8669,41900.0
2011-09-13 10:50:00,55.48,55.54,55.27,55.35,45900.0,31.8784,31.9128,31.7577,31.8037,45900.0
2011-09-13 11:00:00,55.31,55.41,55.18,55.23,39800.0,31.7807,31.8381,31.706,31.7347,39800.0
2011-09-13 11:10:00,55.25,55.31,55.07,55.11,35400.0,31.7462,31.7807,31.6428,31.6658,35400.0
2011-09-13 11:20:00,55.11,55.15,54.92,55.07,42600.0,31.6658,31.6887,31.5566,31.6428,42600.0
2011-09-13 11:30:00,55.09,55.23,55.0,55.2,33300.0,31.6543,31.7347,31.6026,31.7175,33300.0
2011-09-13 11:40:00,55.2,55.34,55.13,55.14,52700.0,31.7175,31.7979,31.6773,31.683,52700.0
2011-09-13 11:50:00,55.11,55.25,55.1,55.15,48000.0,31.6658,31.7462,31.66,31.6887,48000.0
2011-09-13 12:00:00,55.1,55.2,54.93,55.2,38500.0,31.66,31.7175,31.5623,31.7175,38500.0
2011-09-13 12:10:00,55.22,55.29,55.12,55.21,42700.0,31.729,31.7692,31.6715,31.7232,42700.0
2011-09-13 12:20:00,55.21,55.27,55.13,55.2,57700.0,31.7232,31.7577,31.6773,31.7175,57700.0
2011-09-13 12:30:00,55.2,55.26,55.11,55.21,60400.0,31.7175,31.752,31.6658,31.7232,60400.0
2011-09-13 12:40:00,55.2,55.27,55.17,55.2,24900.0,31.7175,31.7577,31.7002,31.7175,24900.0
2011-09-13 12:50:00,55.21,55.31,55.16,55.24,29500.0,31.7232,31.7807,31.6945,31.7405,29500.0
2011-09-13 13:00:00,55.26,55.31,55.17,55.17,41400.0,31.752,31.7807,31.7002,31.7002,41400.0
2011-09-13 13:10:00,55.17,55.26,55.12,55.19,24400.0,31.7002,31.752,31.6715,31.7117,24400.0
2011-09-13 13:20:00,55.19,55.23,55.14,55.18,21200.0,31.7117,31.7347,31.683,31.706,21200.0
2011-09-13 13:30:00,55.18,55.2,55.05,55.2,28000.0,31.706,31.7175,31.6313,31.7175,28000.0
2011-09-13 13:40:00,55.21,55.36,55.17,55.34,26200.0,31.7232,31.8094,31.7002,31.7979,26200.0
2011-09-13 13:50:00,55.35,55.39,55.21,55.25,42600.0,31.8037,31.8266,31.7232,31.7462,42600.0
2011-09-13 14:00:00,55.24,55.32,55.18,55.27,47100.0,31.7405,31.7864,31.706,31.7577,47100.0
2011-09-13 14:10:00,55.27,55.38,55.17,55.36,66300.0,31.7577,31.8209,31.7002,31.8094,66300.0
2011-09-13 14:20:00,55.35,55.53,55.35,55.52,32500.0,31.8037,31.9071,31.8037,31.9013,32500.0
2011-09-13 14:30:00,55.53,55.55,55.37,55.37,38300.0,31.9071,31.9186,31.8152,31.8152,38300.0
2011-09-13 14:40:00,55.37,55.45,55.28,55.28,79100.0,31.8152,31.8611,31.7634,31.7634,79100.0
2011-09-13 14:50:00,55.31,55.45,55.29,55.39,94100.0,31.7807,31.8611,31.7692,31.8266,94100.0
2011-09-13 15:00:00,55.37,55.44,55.26,55.33,54200.0,31.8152,31.8554,31.752,31.7922,54200.0
2011-09-13 15:10:00,55.34,55.35,55.08,55.13,110500.0,31.7979,31.8037,31.6485,31.6773,110500.0
2011-09-13 15:20:00,55.12,55.38,55.04,55.37,100500.0,31.6715,31.8209,31.6255,31.8152,100500.0
2011-09-13 15:30:00,55.37,55.48,55.34,55.35,109200.0,31.8152,31.8784,31.7979,31.8037,109200.0
2011-09-13 15:40:00,55.35,55.51,55.26,55.47,86300.0,31.8037,31.8956,31.752,31.8726,86300.0
2011-09-13 15:50:00,55.48,55.49,55.28,55.4,106100.0,31.8784,31.8841,31.7634,31.8324,106100.0
2011-09-14 09:30:00,55.5,55.84,55.38,55.38,50300.0,31.8899,32.0852,31.8209,31.8209,50300.0
2011-09-14 09:40:00,55.4,55.6,55.32,55.41,44100.0,31.8324,31.9473,31.7864,31.8381,44100.0
2011-09-14 09:50:00,55.4,55.48,55.09,55.1,67900.0,31.8324,31.8784,31.6543,31.66,67900.0
2011-09-14 10:00:00,55.13,55.16,54.9,55.05,38100.0,31.6773,31.6945,31.5451,31.6313,38100.0
2011-09-14 10:10:00,55.06,55.22,54.71,54.78,80200.0,31.637,31.729,31.4359,31.4761,80200.0
2011-09-14 10:20:00,54.77,55.17,54.68,54.91,118500.0,31.4704,31.7002,31.4187,31.5508,118500.0
2011-09-14 10:30:00,54.91,55.06,54.78,55.06,94800.0,31.5508,31.637,31.4761,31.637,94800.0
2011-09-14 10:40:00,55.07,55.08,54.83,54.94,61500.0,31.6428,31.6485,31.5049,31.5681,61500.0
2011-09-14 10:50:00,54.95,55.17,54.95,55.1,44900.0,31.5738,31.7002,31.5738,31.66,44900.0
2011-09-14 11:00:00,55.08,55.26,54.97,55.17,47400.0,31.6485,31.752,31.5853,31.7002,47400.0
2011-09-14 11:10:00,55.15,55.2,54.99,54.99,46100.0,31.6887,31.7175,31.5968,31.5968,46100.0
2011-09-14 11:20:00,55.02,55.17,54.98,55.15,28300.0,31.614,31.7002,31.5911,31.6887,28300.0
2011-09-14 11:30:00,55.14,55.16,55.0,55.1,93900.0,31.683,31.6945,31.6026,31.66,93900.0
2011-09-14 11:40:00,55.1,55.13,55.01,55.13,24700.0,31.66,31.6773,31.6083,31.6773,24700.0
2011-09-14 11:50:00,55.14,55.33,55.13,55.24,42300.0,31.683,31.7922,31.6773,31.7405,42300.0
2011-09-14 12:00:00,55.25,55.26,55.13,55.15,27200.0,31.7462,31.752,31.6773,31.6887,27200.0
2011-09-14 12:10:00,55.16,55.18,55.07,55.12,24200.0,31.6945,31.706,31.6428,31.6715,24200.0
2011-09-14 12:20:00,55.1,55.19,55.07,55.19,20000.0,31.66,31.7117,31.6428,31.7117,20000.0
2011-09-14 12:30:00,55.2,55.36,55.2,55.35,22100.0,31.7175,31.8094,31.7175,31.8037,22100.0
2011-09-14 12:40:00,55.34,55.37,55.3,55.3,28900.0,31.7979,31.8152,31.7749,31.7749,28900.0
2011-09-14 12:50:00,55.28,55.28,55.15,55.23,43300.0,31.7634,31.7634,31.6887,31.7347,43300.0
2011-09-14 13:00:00,55.24,55.33,55.23,55.3,32500.0,31.7405,31.7922,31.7347,31.7749,32500.0
2011-09-14 13:10:00,55.32,55.34,55.2,55.29,20900.0,31.7864,31.7979,31.7175,31.7692,20900.0
2011-09-14 13:20:00,55.29,55.29,55.19,55.24,31900.0,31.7692,31.7692,31.7117,31.7405,31900.0
2011-09-14 13:30:00,55.24,55.4,55.22,55.4,42100.0,31.7405,31.8324,31.729,31.8324,42100.0
2011-09-14 13:40:00,55.41,55.45,55.34,55.38,48900.0,31.8381,31.8611,31.7979,31.8209,48900.0
2011-09-14 13:50:00,55.38,55.43,55.22,55.3,69100.0,31.8209,31.8496,31.729,31.7749,69100.0
2011-09-14 14:00:00,55.32,55.59,55.31,55.5,48300.0,31.7864,31.9416,31.7807,31.8899,48300.0
2011-09-14 14:10:00,55.52,55.61,55.37,55.58,30400.0,31.9013,31.9531,31.8152,31.9358,30400.0
2011-09-14 14:20:00,55.57,55.64,55.42,55.5,44500.0,31.9301,31.9703,31.8439,31.8899,44500.0
2011-09-14 14:30:00,55.51,55.55,55.46,55.53,25700.0,31.8956,31.9186,31.8669,31.9071,25700.0
2011-09-14 14:40:00,55.54,55.62,55.5,55.51,65100.0,31.9128,31.9588,31.8899,31.8956,65100.0
2011-09-14 14:50:00,55.5,55.72,55.49,55.7,32600.0,31.8899,32.0163,31.8841,32.0048,32600.0
2011-09-14 15:00:00,55.71,55.87,55.71,55.82,20600.0,32.0105,32.1025,32.0105,32.0737,20600.0
2011-09-14 15:10:00,55.83,55.89,55.78,55.87,47200.0,32.0795,32.1139,32.0507,32.1025,47200.0
2011-09-14 15:20:00,55.86,56.08,55.83,55.98,57100.0,32.0967,32.2231,32.0795,32.1657,57100.0
2011-09-14 15:30:00,55.99,56.12,55.94,55.94,71400.0,32.1714,32.2461,32.1427,32.1427,71400.0
2011-09-14 15:40:00,55.94,55.97,55.74,55.8,124600.0,32.1427,32.1599,32.0278,32.0622,124600.0
2011-09-14 15:50:00,55.81,55.89,55.72,55.75,151200.0,32.068,32.1139,32.0163,32.0335,151200.0
2011-09-15 09:30:00,56.45,56.45,55.83,56.19,70200.0,32.4357,32.4357,32.0795,32.2863,70200.0
2011-09-15 09:40:00,56.17,56.29,55.9,56.1,69900.0,32.2748,32.3438,32.1197,32.2346,69900.0
2011-09-15 09:50:00,56.1,56.29,56.07,56.09,56200.0,32.2346,32.3438,32.2174,32.2289,56200.0
2011-09-15 10:00:00,56.11,56.32,56.08,56.22,89700.0,32.2404,32.361,32.2231,32.3036,89700.0
2011-09-15 10:10:00,56.21,56.25,56.03,56.21,67400.0,32.2978,32.3208,32.1944,32.2978,67400.0
2011-09-15 10:20:00,56.19,56.21,56.01,56.09,55300.0,32.2863,32.2978,32.1829,32.2289,55300.0
2011-09-15 10:30:00,56.09,56.09,55.9,56.08,70600.0,32.2289,32.2289,32.1197,32.2231,70600.0
2011-09-15 10:40:00,56.08,56.24,56.08,56.22,64700.0,32.2231,32.3151,32.2231,32.3036,64700.0
2011-09-15 10:50:00,56.22,56.24,56.0,56.07,76400.0,32.3036,32.3151,32.1771,32.2174,76400.0
2011-09-15 11:00:00,56.06,56.18,55.97,56.18,48100.0,32.2116,32.2806,32.1599,32.2806,48100.0
2011-09-15 11:10:00,56.18,56.24,56.04,56.23,39700.0,32.2806,32.3151,32.2001,32.3093,39700.0
2011-09-15 11:20:00,56.22,56.28,56.1,56.22,33000.0,32.3036,32.338,32.2346,32.3036,33000.0
2011-09-15 11:30:00,56.24,56.36,56.23,56.36,22800.0,32.3151,32.384,32.3093,32.384,22800.0
2011-09-15 11:40:00,56.36,56.42,56.32,56.36,42700.0,32.384,32.4185,32.361,32.384,42700.0
2011-09-15 11:50:00,56.37,56.43,56.28,56.38,110800.0,32.3897,32.4242,32.338,32.3955,110800.0
2011-09-15 12:00:00,56.37,56.42,56.29,56.41,41000.0,32.3897,32.4185,32.3438,32.4127,41000.0
2011-09-15 12:10:00,56.41,56.47,56.34,56.37,35500.0,32.4127,32.4472,32.3725,32.3897,35500.0
2011-09-15 12:20:00,56.37,56.37,56.21,56.27,40900.0,32.3897,32.3897,32.2978,32.3323,40900.0
2011-09-15 12:30:00,56.28,56.37,56.27,56.29,35800.0,32.338,32.3897,32.3323,32.3438,35800.0
2011-09-15 12:40:00,56.29,56.44,56.28,56.43,38900.0,32.3438,32.43,32.338,32.4242,38900.0
2011-09-15 12:50:00,56.43,56.43,56.34,56.42,22700.0,32.4242,32.4242,32.3725,32.4185,22700.0
2011-09-15 13:00:00,56.43,56.5,56.38,56.44,18300.0,32.4242,32.4644,32.3955,32.43,18300.0
2011-09-15 13:10:00,56.46,56.49,56.42,56.43,18700.0,32.4415,32.4587,32.4185,32.4242,18700.0
2011-09-15 13:20:00,56.43,56.45,56.35,56.36,167900.0,32.4242,32.4357,32.3783,32.384,167900.0
2011-09-15 13:30:00,56.36,56.39,56.31,56.34,20100.0,32.384,32.4012,32.3553,32.3725,20100.0
2011-09-15 13:40:00,56.33,56.41,56.29,56.35,67000.0,32.3668,32.4127,32.3438,32.3783,67000.0
2011-09-15 13:50:00,56.34,56.38,56.28,56.35,29400.0,32.3725,32.3955,32.338,32.3783,29400.0
2011-09-15 14:00:00,56.37,56.41,56.31,56.37,53400.0,32.3897,32.4127,32.3553,32.3897,53400.0
2011-09-15 14:10:00,56.39,56.47,56.35,56.39,114600.0,32.4012,32.4472,32.3783,32.4012,114600.0
2011-09-15 14:20:00,56.38,56.41,56.31,56.41,27900.0,32.3955,32.4127,32.3553,32.4127,27900.0
2011-09-15 14:30:00,56.41,56.47,56.37,56.43,31000.0,32.4127,32.4472,32.3897,32.4242,31000.0
2011-09-15 14:40:00,56.43,56.5,56.39,56.48,39100.0,32.4242,32.4644,32.4012,32.453,39100.0
2011-09-15 14:50:00,56.48,56.55,56.42,56.51,32100.0,32.453,32.4932,32.4185,32.4702,32100.0
2011-09-15 15:00:00,56.51,56.56,56.46,56.46,35700.0,32.4702,32.4989,32.4415,32.4415,35700.0
2011-09-15 15:10:00,56.45,56.47,56.3,56.3,35600.0,32.4357,32.4472,32.3495,32.3495,35600.0
2011-09-15 15:20:00,56.3,56.37,56.28,56.35,102800.0,32.3495,32.3897,32.338,32.3783,102800.0
2011-09-15 15:30:00,56.34,56.56,56.32,56.45,63200.0,32.3725,32.4989,32.361,32.4357,63200.0
2011-09-15 15:40:00,56.44,56.57,56.37,56.57,140900.0,32.43,32.5047,32.3897,32.5047,140900.0
2011-09-15 15:50:00,56.56,56.71,56.47,56.66,618700.0,32.4989,32.5851,32.4472,32.5564,618700.0
2011-09-16 09:30:00,56.68,56.92,56.54,56.76,101100.0,32.5679,32.7058,32.4874,32.6138,101100.0
2011-09-16 09:40:00,56.76,57.15,56.76,57.13,57600.0,32.6138,32.8379,32.6138,32.8264,57600.0
2011-09-16 09:50:00,57.15,57.2,56.85,56.87,63000.0,32.8379,32.8667,32.6656,32.677,63000.0
2011-09-16 10:00:00,56.9,57.02,56.86,56.98,45300.0,32.6943,32.7632,32.6713,32.7402,45300.0
2011-09-16 10:10:00,56.97,57.11,56.9,56.97,45000.0,32.7345,32.8149,32.6943,32.7345,45000.0
2011-09-16 10:20:00,56.98,56.98,56.73,56.74,57600.0,32.7402,32.7402,32.5966,32.6023,57600.0
2011-09-16 10:30:00,56.74,56.82,56.42,56.44,61800.0,32.6023,32.6483,32.4185,32.43,61800.0
2011-09-16 10:40:00,56.45,56.46,56.09,56.14,42400.0,32.4357,32.4415,32.2289,32.2576,42400.0
2011-09-16 10:50:00,56.14,56.19,55.94,56.08,88800.0,32.2576,32.2863,32.1427,32.2231,88800.0
2011-09-16 11:00:00,56.1,56.23,56.05,56.19,42400.0,32.2346,32.3093,32.2059,32.2863,42400.0
2011-09-16 11:10:00,56.19,56.31,56.18,56.25,36800.0,32.2863,32.3553,32.2806,32.3208,36800.0
2011-09-16 11:20:00,56.25,56.41,56.16,56.38,41300.0,32.3208,32.4127,32.2691,32.3955,41300.0
2011-09-16 11:30:00,56.37,56.41,56.22,56.37,56000.0,32.3897,32.4127,32.3036,32.3897,56000.0
2011-09-16 11:40:00,56.38,56.54,56.33,56.51,44300.0,32.3955,32.4874,32.3668,32.4702,44300.0
2011-09-16 11:50:00,56.53,56.6,56.5,56.57,61100.0,32.4817,32.5219,32.4644,32.5047,61100.0
2011-09-16 12:00:00,56.59,56.63,56.51,56.56,33600.0,32.5162,32.5391,32.4702,32.4989,33600.0
2011-09-16 12:10:00,56.57,56.6,56.46,56.57,27000.0,32.5047,32.5219,32.4415,32.5047,27000.0
2011-09-16 12:20:00,56.58,56.68,56.55,56.63,51200.0,32.5104,32.5679,32.4932,32.5391,51200.0
2011-09-16 12:30:00,56.62,56.81,56.62,56.79,19700.0,32.5334,32.6426,32.5334,32.6311,19700.0
2011-09-16 12:40:00,56.79,56.79,56.71,56.73,20100.0,32.6311,32.6311,32.5851,32.5966,20100.0
2011-09-16 12:50:00,56.73,56.75,56.66,56.7,13900.0,32.5966,32.6081,32.5564,32.5794,13900.0
2011-09-16 13:00:00,56.69,56.69,56.5,56.5,19100.0,32.5736,32.5736,32.4644,32.4644,19100.0
2011-09-16 13:10:00,56.5,56.59,56.5,56.51,21400.0,32.4644,32.5162,32.4644,32.4702,21400.0
2011-09-16 13:20:00,56.52,56.62,56.5,56.61,21400.0,32.4759,32.5334,32.4644,32.5277,21400.0
2011-09-16 13:30:00,56.6,56.65,56.4,56.52,33300.0,32.5219,32.5506,32.407,32.4759,33300.0
2011-09-16 13:40:00,56.52,56.55,56.49,56.5,14500.0,32.4759,32.4932,32.4587,32.4644,14500.0
2011-09-16 13:50:00,56.51,56.58,56.48,56.56,24800.0,32.4702,32.5104,32.453,32.4989,24800.0
2011-09-16 14:00:00,56.57,56.74,56.57,56.67,30400.0,32.5047,32.6023,32.5047,32.5621,30400.0
2011-09-16 14:10:00,56.69,56.73,56.62,56.67,41200.0,32.5736,32.5966,32.5334,32.5621,41200.0
2011-09-16 14:20:00,56.68,56.7,56.63,56.63,26700.0,32.5679,32.5794,32.5391,32.5391,26700.0
2011-09-16 14:30:00,56.63,56.82,56.63,56.81,55100.0,32.5391,32.6483,32.5391,32.6426,55100.0
2011-09-16 14:40:00,56.81,56.84,56.75,56.83,57500.0,32.6426,32.6598,32.6081,32.6541,57500.0
2011-09-16 14:50:00,56.82,56.97,56.82,56.96,36100.0,32.6483,32.7345,32.6483,32.7288,36100.0
2011-09-16 15:00:00,56.96,56.99,56.7,56.7,46400.0,32.7288,32.746,32.5794,32.5794,46400.0
2011-09-16 15:10:00,56.71,56.78,56.68,56.7,26000.0,32.5851,32.6253,32.5679,32.5794,26000.0
2011-09-16 15:20:00,56.7,56.74,56.6,56.62,53100.0,32.5794,32.6023,32.5219,32.5334,53100.0
2011-09-16 15:30:00,56.62,56.78,56.62,56.73,67800.0,32.5334,32.6253,32.5334,32.5966,67800.0
2011-09-16 15:40:00,56.72,57.08,56.72,56.99,99300.0,32.5909,32.7977,32.5909,32.746,99300.0
2011-09-16 15:50:00,57.0,57.22,56.97,57.2,242600.0,32.7517,32.8782,32.7345,32.8667,242600.0
2011-09-19 09:30:00,56.23,56.45,55.91,56.43,101500.0,32.3093,32.4357,32.1254,32.4242,101500.0
2011-09-19 09:40:00,56.34,56.45,56.06,56.13,59900.0,32.3725,32.4357,32.2116,32.2518,59900.0
2011-09-19 09:50:00,56.14,56.14,55.9,55.92,54600.0,32.2576,32.2576,32.1197,32.1312,54600.0
2011-09-19 10:00:00,55.9,56.06,55.87,56.02,52600.0,32.1197,32.2116,32.1025,32.1886,52600.0
2011-09-19 10:10:00,56.0,56.07,55.88,56.07,36200.0,32.1771,32.2174,32.1082,32.2174,36200.0
2011-09-19 10:20:00,56.05,56.13,55.99,56.11,42700.0,32.2059,32.2518,32.1714,32.2404,42700.0
2011-09-19 10:30:00,56.1,56.17,55.97,55.97,57600.0,32.2346,32.2748,32.1599,32.1599,57600.0
2011-09-19 10:40:00,55.97,56.03,55.85,56.0,55500.0,32.1599,32.1944,32.091,32.1771,55500.0
2011-09-19 10:50:00,55.99,55.99,55.8,55.82,46700.0,32.1714,32.1714,32.0622,32.0737,46700.0
2011-09-19 11:00:00,55.82,56.02,55.81,55.99,64700.0,32.0737,32.1886,32.068,32.1714,64700.0
2011-09-19 11:10:00,55.99,56.01,55.85,55.97,50200.0,32.1714,32.1829,32.091,32.1599,50200.0
2011-09-19 11:20:00,55.96,56.06,55.88,55.88,44800.0,32.1542,32.2116,32.1082,32.1082,44800.0
2011-09-19 11:30:00,55.87,55.93,55.85,55.92,37400.0,32.1025,32.1369,32.091,32.1312,37400.0
2011-09-19 11:40:00,55.94,56.11,55.89,56.07,27600.0,32.1427,32.2404,32.1139,32.2174,27600.0
2011-09-19 11:50:00,56.09,56.09,56.01,56.02,27900.0,32.2289,32.2289,32.1829,32.1886,27900.0
2011-09-19 12:00:00,56.03,56.15,56.02,56.09,24100.0,32.1944,32.2633,32.1886,32.2289,24100.0
2011-09-19 12:10:00,56.08,56.09,55.96,56.02,28800.0,32.2231,32.2289,32.1542,32.1886,28800.0
2011-09-19 12:20:00,56.02,56.03,55.92,56.0,23700.0,32.1886,32.1944,32.1312,32.1771,23700.0
2011-09-19 12:30:00,55.99,56.03,55.92,55.95,15600.0,32.1714,32.1944,32.1312,32.1484,15600.0
2011-09-19 12:40:00,55.94,55.98,55.82,55.87,25400.0,32.1427,32.1657,32.0737,32.1025,25400.0
2011-09-19 12:50:00,55.88,55.94,55.81,55.94,39900.0,32.1082,32.1427,32.068,32.1427,39900.0
2011-09-19 13:00:00,55.92,56.08,55.87,56.06,24100.0,32.1312,32.2231,32.1025,32.2116,24100.0
2011-09-19 13:10:00,56.08,56.08,55.9,55.99,23100.0,32.2231,32.2231,32.1197,32.1714,23100.0
2011-09-19 13:20:00,56.0,56.12,55.98,56.11,22000.0,32.1771,32.2461,32.1657,32.2404,22000.0
2011-09-19 13:30:00,56.12,56.17,56.08,56.13,26500.0,32.2461,32.2748,32.2231,32.2518,26500.0
2011-09-19 13:40:00,56.14,56.2,56.11,56.12,12600.0,32.2576,32.2921,32.2404,32.2461,12600.0
2011-09-19 13:50:00,56.13,56.16,56.1,56.13,11000.0,32.2518,32.2691,32.2346,32.2518,11000.0
2011-09-19 14:00:00,56.13,56.18,55.98,56.07,25400.0,32.2518,32.2806,32.1657,32.2174,25400.0
2011-09-19 14:10:00,56.07,56.18,56.05,56.11,65800.0,32.2174,32.2806,32.2059,32.2404,65800.0
2011-09-19 14:20:00,56.12,56.2,55.99,56.03,52300.0,32.2461,32.2921,32.1714,32.1944,52300.0
2011-09-19 14:30:00,56.03,56.14,56.03,56.13,48400.0,32.1944,32.2576,32.1944,32.2518,48400.0
2011-09-19 14:40:00,56.13,56.19,56.08,56.19,36500.0,32.2518,32.2863,32.2231,32.2863,36500.0
2011-09-19 14:50:00,56.2,56.25,56.02,56.02,41800.0,32.2921,32.3208,32.1886,32.1886,41800.0
2011-09-19 15:00:00,56.04,56.07,55.94,55.97,44200.0,32.2001,32.2174,32.1427,32.1599,44200.0
2011-09-19 15:10:00,55.96,56.42,55.93,56.23,89000.0,32.1542,32.4185,32.1369,32.3093,89000.0
2011-09-19 15:20:00,56.24,56.42,56.12,56.26,75800.0,32.3151,32.4185,32.2461,32.3265,75800.0
2011-09-19 15:30:00,56.26,56.49,56.25,56.43,75500.0,32.3265,32.4587,32.3208,32.4242,75500.0
2011-09-19 15:40:00,56.43,56.43,56.03,56.07,85700.0,32.4242,32.4242,32.1944,32.2174,85700.0
2011-09-19 15:50:00,56.07,56.14,55.9,55.97,199800.0,32.2174,32.2576,32.1197,32.1599,199800.0
2011-09-20 09:30:00,55.9,56.3,55.9,56.07,70200.0,32.1197,32.3495,32.1197,32.2174,70200.0
2011-09-20 09:40:00,56.06,56.07,55.73,55.84,56400.0,32.2116,32.2174,32.022,32.0852,56400.0
2011-09-20 09:50:00,55.85,55.85,55.71,55.85,54900.0,32.091,32.091,32.0105,32.091,54900.0
2011-09-20 10:00:00,55.84,55.9,55.78,55.82,46500.0,32.0852,32.1197,32.0507,32.0737,46500.0
2011-09-20 10:10:00,55.8,55.93,55.72,55.93,45300.0,32.0622,32.1369,32.0163,32.1369,45300.0
2011-09-20 10:20:00,55.94,56.14,55.91,56.11,31400.0,32.1427,32.2576,32.1254,32.2404,31400.0
2011-09-20 10:30:00,56.11,56.29,56.05,56.26,33800.0,32.2404,32.3438,32.2059,32.3265,33800.0
2011-09-20 10:40:00,56.26,56.42,56.26,56.39,30000.0,32.3265,32.4185,32.3265,32.4012,30000.0
2011-09-20 10:50:00,56.39,56.45,56.29,56.39,33000.0,32.4012,32.4357,32.3438,32.4012,33000.0
2011-09-20 11:00:00,56.4,56.58,56.38,56.53,43000.0,32.407,32.5104,32.3955,32.4817,43000.0
2011-09-20 11:10:00,56.51,56.51,56.4,56.45,34900.0,32.4702,32.4702,32.407,32.4357,34900.0
2011-09-20 11:20:00,56.44,56.46,56.37,56.44,36100.0,32.43,32.4415,32.3897,32.43,36100.0
2011-09-20 11:30:00,56.45,56.45,56.32,56.33,30600.0,32.4357,32.4357,32.361,32.3668,30600.0
2011-09-20 11:40:00,56.35,56.35,56.27,56.31,20800.0,32.3783,32.3783,32.3323,32.3553,20800.0
2011-09-20 11:50:00,56.33,56.44,56.33,56.41,20800.0,32.3668,32.43,32.3668,32.4127,20800.0
2011-09-20 12:00:00,56.4,56.4,56.14,56.22,27200.0,32.407,32.407,32.2576,32.3036,27200.0
2011-09-20 12:10:00,56.22,56.32,56.19,56.28,16300.0,32.3036,32.361,32.2863,32.338,16300.0
2011-09-20 12:20:00,56.29,56.33,56.29,56.3,7800.0,32.3438,32.3668,32.3438,32.3495,7800.0
2011-09-20 12:30:00,56.3,56.36,56.24,56.25,11900.0,32.3495,32.384,32.3151,32.3208,11900.0
2011-09-20 12:40:00,56.25,56.36,56.19,56.36,15400.0,32.3208,32.384,32.2863,32.384,15400.0
2011-09-20 12:50:00,56.36,56.51,56.36,56.45,23200.0,32.384,32.4702,32.384,32.4357,23200.0
2011-09-20 13:00:00,56.46,56.56,56.46,56.52,17100.0,32.4415,32.4989,32.4415,32.4759,17100.0
2011-09-20 13:10:00,56.53,56.66,56.53,56.6,27200.0,32.4817,32.5564,32.4817,32.5219,27200.0
2011-09-20 13:20:00,56.6,56.6,56.51,56.59,19300.0,32.5219,32.5219,32.4702,32.5162,19300.0
2011-09-20 13:30:00,56.59,56.61,56.5,56.5,24300.0,32.5162,32.5277,32.4644,32.4644,24300.0
2011-09-20 13:40:00,56.5,56.52,56.42,56.52,33100.0,32.4644,32.4759,32.4185,32.4759,33100.0
2011-09-20 13:50:00,56.52,56.58,56.48,56.54,22300.0,32.4759,32.5104,32.453,32.4874,22300.0
2011-09-20 14:00:00,56.51,56.6,56.4,56.58,25300.0,32.4702,32.5219,32.407,32.5104,25300.0
2011-09-20 14:10:00,56.6,56.63,56.56,56.58,32200.0,32.5219,32.5391,32.4989,32.5104,32200.0
2011-09-20 14:20:00,56.59,56.62,56.49,56.62,15800.0,32.5162,32.5334,32.4587,32.5334,15800.0
2011-09-20 14:30:00,56.62,56.66,56.45,56.5,35100.0,32.5334,32.5564,32.4357,32.4644,35100.0
2011-09-20 14:40:00,56.49,56.54,56.38,56.49,47300.0,32.4587,32.4874,32.3955,32.4587,47300.0
2011-09-20 14:50:00,56.49,56.57,56.45,56.47,92600.0,32.4587,32.5047,32.4357,32.4472,92600.0
2011-09-20 15:00:00,56.47,56.55,56.32,56.32,54200.0,32.4472,32.4932,32.361,32.361,54200.0
2011-09-20 15:10:00,56.33,56.37,56.1,56.12,52600.0,32.3668,32.3897,32.2346,32.2461,52600.0
2011-09-20 15:20:00,56.11,56.19,55.98,56.17,51300.0,32.2404,32.2863,32.1657,32.2748,51300.0
2011-09-20 15:30:00,56.16,56.32,56.16,56.3,39100.0,32.2691,32.361,32.2691,32.3495,39100.0
2011-09-20 15:40:00,56.29,56.31,55.89,55.97,55800.0,32.3438,32.3553,32.1139,32.1599,55800.0
2011-09-20 15:50:00,55.96,56.08,55.84,55.88,106500.0,32.1542,32.2231,32.0852,32.1082,106500.0
2011-09-21 09:30:00,55.88,55.98,55.56,55.63,86800.0,32.1082,32.1657,31.9243,31.9646,86800.0
2011-09-21 09:40:00,55.63,55.72,55.42,55.44,65000.0,31.9646,32.0163,31.8439,31.8554,65000.0
2011-09-21 09:50:00,55.42,55.7,55.35,55.69,49000.0,31.8439,32.0048,31.8037,31.999,49000.0
2011-09-21 10:00:00,55.76,55.84,55.56,55.71,57900.0,32.0392,32.0852,31.9243,32.0105,57900.0
2011-09-21 10:10:00,55.71,55.8,55.64,55.76,58000.0,32.0105,32.0622,31.9703,32.0392,58000.0
2011-09-21 10:20:00,55.77,55.81,55.69,55.8,45100.0,32.045,32.068,31.999,32.0622,45100.0
2011-09-21 10:30:00,55.8,55.84,55.54,55.57,24800.0,32.0622,32.0852,31.9128,31.9301,24800.0
2011-09-21 10:40:00,55.6,55.63,55.44,55.45,33300.0,31.9473,31.9646,31.8554,31.8611,33300.0
2011-09-21 10:50:00,55.44,55.44,55.25,55.31,32100.0,31.8554,31.8554,31.7462,31.7807,32100.0
2011-09-21 11:00:00,55.31,55.41,55.3,55.34,31600.0,31.7807,31.8381,31.7749,31.7979,31600.0
2011-09-21 11:10:00,55.32,55.41,55.18,55.19,26500.0,31.7864,31.8381,31.706,31.7117,26500.0
2011-09-21 11:20:00,55.2,55.21,55.05,55.1,39700.0,31.7175,31.7232,31.6313,31.66,39700.0
2011-09-21 11:30:00,55.09,55.17,55.09,55.17,40800.0,31.6543,31.7002,31.6543,31.7002,40800.0
2011-09-21 11:40:00,55.17,55.24,55.13,55.13,43600.0,31.7002,31.7405,31.6773,31.6773,43600.0
2011-09-21 11:50:00,55.12,55.13,55.01,55.07,26400.0,31.6715,31.6773,31.6083,31.6428,26400.0
2011-09-21 12:00:00,55.07,55.16,55.04,55.05,42100.0,31.6428,31.6945,31.6255,31.6313,42100.0
2011-09-21 12:10:00,55.04,55.05,54.86,54.86,25700.0,31.6255,31.6313,31.5221,31.5221,25700.0
2011-09-21 12:20:00,54.86,54.89,54.69,54.71,55500.0,31.5221,31.5394,31.4244,31.4359,55500.0
2011-09-21 12:30:00,54.71,54.89,54.65,54.82,43000.0,31.4359,31.5394,31.4014,31.4991,43000.0
2011-09-21 12:40:00,54.82,54.93,54.7,54.7,44500.0,31.4991,31.5623,31.4302,31.4302,44500.0
2011-09-21 12:50:00,54.72,54.85,54.57,54.85,81200.0,31.4417,31.5164,31.3555,31.5164,81200.0
2011-09-21 13:00:00,54.82,54.93,54.73,54.88,75400.0,31.4991,31.5623,31.4474,31.5336,75400.0
2011-09-21 13:10:00,54.87,54.89,54.73,54.77,39700.0,31.5279,31.5394,31.4474,31.4704,39700.0
2011-09-21 13:20:00,54.77,54.91,54.74,54.88,26700.0,31.4704,31.5508,31.4532,31.5336,26700.0
2011-09-21 13:30:00,54.9,54.95,54.63,54.7,46500.0,31.5451,31.5738,31.39,31.4302,46500.0
2011-09-21 13:40:00,54.7,54.81,54.7,54.75,42000.0,31.4302,31.4934,31.4302,31.4589,42000.0
2011-09-21 13:50:00,54.74,54.74,54.67,54.71,39600.0,31.4532,31.4532,31.4129,31.4359,39600.0
2011-09-21 14:00:00,54.69,54.8,54.67,54.73,49900.0,31.4244,31.4876,31.4129,31.4474,49900.0
2011-09-21 14:10:00,54.73,54.93,54.73,54.79,13900.0,31.4474,31.5623,31.4474,31.4819,13900.0
2011-09-21 14:20:00,54.81,55.03,54.44,54.89,97400.0,31.4934,31.6198,31.2808,31.5394,97400.0
2011-09-21 14:30:00,54.87,54.98,54.28,54.4,100600.0,31.5279,31.5911,31.1889,31.2578,100600.0
2011-09-21 14:40:00,54.4,54.49,54.22,54.49,80000.0,31.2578,31.3095,31.1544,31.3095,80000.0
2011-09-21 14:50:00,54.47,54.52,54.33,54.35,57300.0,31.298,31.3268,31.2176,31.2291,57300.0
2011-09-21 15:00:00,54.3,54.57,54.29,54.56,91000.0,31.2003,31.3555,31.1946,31.3497,91000.0
2011-09-21 15:10:00,54.56,54.68,54.45,54.5,63300.0,31.3497,31.4187,31.2865,31.3153,63300.0
2011-09-21 15:20:00,54.51,54.52,54.28,54.29,63500.0,31.321,31.3268,31.1889,31.1946,63500.0
2011-09-21 15:30:00,54.31,54.35,53.86,53.9,118200.0,31.2061,31.2291,30.9475,30.9705,118200.0
2011-09-21 15:40:00,53.86,53.86,53.53,53.53,221900.0,30.9475,30.9475,30.7579,30.7579,221900.0
2011-09-21 15:50:00,53.52,53.54,52.93,52.99,472500.0,30.7522,30.7637,30.4132,30.4476,472500.0
2011-09-22 09:30:00,51.84,51.84,51.28,51.83,346900.0,29.7868,29.7868,29.4651,29.7811,346900.0
2011-09-22 09:40:00,51.82,51.94,51.54,51.7,152700.0,29.7754,29.8443,29.6145,29.7064,152700.0
2011-09-22 09:50:00,51.7,51.98,51.55,51.6,107900.0,29.7064,29.8673,29.6202,29.6489,107900.0
2011-09-22 10:00:00,51.53,52.0,51.52,51.97,329900.0,29.6087,29.8788,29.603,29.8615,329900.0
2011-09-22 10:10:00,51.96,52.23,51.9,52.23,97000.0,29.8558,30.0109,29.8213,30.0109,97000.0
2011-09-22 10:20:00,52.25,52.55,52.06,52.11,140300.0,30.0224,30.1948,29.9133,29.942,140300.0
2011-09-22 10:30:00,52.11,52.38,52.01,52.23,127000.0,29.942,30.0971,29.8845,30.0109,127000.0
2011-09-22 10:40:00,52.23,52.32,52.08,52.24,107900.0,30.0109,30.0627,29.9247,30.0167,107900.0
2011-09-22 10:50:00,52.23,52.23,51.9,51.92,126000.0,30.0109,30.0109,29.8213,29.8328,126000.0
2011-09-22 11:00:00,51.92,52.04,51.89,51.93,56600.0,29.8328,29.9018,29.8156,29.8386,56600.0
2011-09-22 11:10:00,51.93,52.04,51.84,51.98,75100.0,29.8386,29.9018,29.7868,29.8673,75100.0
2011-09-22 11:20:00,51.98,52.02,51.87,51.92,102500.0,29.8673,29.8903,29.8041,29.8328,102500.0
2011-09-22 11:30:00,51.89,52.08,51.89,52.01,83500.0,29.8156,29.9247,29.8156,29.8845,83500.0
2011-09-22 11:40:00,51.98,51.99,51.8,51.8,30000.0,29.8673,29.873,29.7639,29.7639,30000.0
2011-09-22 11:50:00,51.79,51.86,51.61,51.61,47000.0,29.7581,29.7983,29.6547,29.6547,47000.0
2011-09-22 12:00:00,51.61,51.69,51.49,51.59,100000.0,29.6547,29.7007,29.5857,29.6432,100000.0
2011-09-22 12:10:00,51.59,51.65,51.53,51.63,30600.0,29.6432,29.6777,29.6087,29.6662,30600.0
2011-09-22 12:20:00,51.61,51.76,51.51,51.67,41900.0,29.6547,29.7409,29.5972,29.6892,41900.0
2011-09-22 12:30:00,51.67,51.84,51.66,51.84,56000.0,29.6892,29.7868,29.6834,29.7868,56000.0
2011-09-22 12:40:00,51.83,51.97,51.82,51.97,39900.0,29.7811,29.8615,29.7754,29.8615,39900.0
2011-09-22 12:50:00,51.97,51.99,51.88,51.91,36700.0,29.8615,29.873,29.8098,29.8271,36700.0
2011-09-22 13:00:00,51.92,51.96,51.56,51.58,35900.0,29.8328,29.8558,29.626,29.6375,35900.0
2011-09-22 13:10:00,51.6,51.64,51.53,51.6,87300.0,29.6489,29.6719,29.6087,29.6489,87300.0
2011-09-22 13:20:00,51.59,51.68,51.45,51.61,70900.0,29.6432,29.6949,29.5628,29.6547,70900.0
2011-09-22 13:30:00,51.59,51.74,51.54,51.65,69000.0,29.6432,29.7294,29.6145,29.6777,69000.0
2011-09-22 13:40:00,51.64,51.72,51.53,51.63,43200.0,29.6719,29.7179,29.6087,29.6662,43200.0
2011-09-22 13:50:00,51.66,51.69,51.53,51.54,51000.0,29.6834,29.7007,29.6087,29.6145,51000.0
2011-09-22 14:00:00,51.53,51.62,51.41,51.6,87100.0,29.6087,29.6604,29.5398,29.6489,87100.0
2011-09-22 14:10:00,51.58,51.62,51.42,51.48,132600.0,29.6375,29.6604,29.5455,29.58,132600.0
2011-09-22 14:20:00,51.48,52.16,51.48,51.9,245600.0,29.58,29.9707,29.58,29.8213,245600.0
2011-09-22 14:30:00,51.92,51.95,51.66,51.68,106000.0,29.8328,29.8501,29.6834,29.6949,106000.0
2011-09-22 14:40:00,51.65,51.9,51.63,51.72,57800.0,29.6777,29.8213,29.6662,29.7179,57800.0
2011-09-22 14:50:00,51.74,51.76,51.4,51.4,39900.0,29.7294,29.7409,29.534,29.534,39900.0
2011-09-22 15:00:00,51.41,51.43,51.19,51.43,67900.0,29.5398,29.5513,29.4134,29.5513,67900.0
2011-09-22 15:10:00,51.42,51.48,51.22,51.22,60800.0,29.5455,29.58,29.4306,29.4306,60800.0
2011-09-22 15:20:00,51.22,51.22,50.87,51.16,176900.0,29.4306,29.4306,29.2295,29.3961,176900.0
2011-09-22 15:30:00,51.13,51.47,51.02,51.47,122700.0,29.3789,29.5742,29.3157,29.5742,122700.0
2011-09-22 15:40:00,51.53,51.78,51.24,51.7,161500.0,29.6087,29.7524,29.4421,29.7064,161500.0
2011-09-22 15:50:00,51.69,51.75,51.39,51.66,372300.0,29.7007,29.7351,29.5283,29.6834,372300.0
2011-09-23 09:30:00,51.0,51.02,50.65,50.73,107700.0,29.5867,29.5983,29.3836,29.43,107700.0
2011-09-23 09:40:00,50.72,51.05,50.66,50.8,83200.0,29.4242,29.6157,29.3894,29.4706,83200.0
2011-09-23 09:50:00,50.79,51.1,50.72,50.88,63600.0,29.4648,29.6447,29.4242,29.517,63600.0
2011-09-23 10:00:00,50.86,51.15,50.85,50.95,51100.0,29.5054,29.6737,29.4996,29.5577,51100.0
2011-09-23 10:10:00,50.95,50.97,50.68,50.7,69300.0,29.5577,29.5693,29.401,29.4126,69300.0
2011-09-23 10:20:00,50.71,50.83,50.65,50.75,385100.0,29.4184,29.488,29.3836,29.4416,385100.0
2011-09-23 10:30:00,50.74,50.79,50.66,50.77,66300.0,29.4358,29.4648,29.3894,29.4532,66300.0
2011-09-23 10:40:00,50.78,51.03,50.7,51.02,80200.0,29.459,29.6041,29.4126,29.5983,80200.0
2011-09-23 10:50:00,51.03,51.09,50.91,51.03,28700.0,29.6041,29.6389,29.5344,29.6041,28700.0
2011-09-23 11:00:00,51.03,51.19,50.97,51.19,48500.0,29.6041,29.6969,29.5693,29.6969,48500.0
2011-09-23 11:10:00,51.18,51.23,51.08,51.16,41900.0,29.6911,29.7201,29.6331,29.6795,41900.0
2011-09-23 11:20:00,51.16,51.25,51.14,51.22,79700.0,29.6795,29.7317,29.6679,29.7143,79700.0
2011-09-23 11:30:00,51.23,51.23,51.07,51.09,25900.0,29.7201,29.7201,29.6273,29.6389,25900.0
2011-09-23 11:40:00,51.1,51.11,51.01,51.04,84400.0,29.6447,29.6505,29.5925,29.6099,84400.0
2011-09-23 11:50:00,51.03,51.07,50.91,51.07,29500.0,29.6041,29.6273,29.5344,29.6273,29500.0
2011-09-23 12:00:00,51.08,51.09,50.9,50.98,20100.0,29.6331,29.6389,29.5286,29.5751,20100.0
2011-09-23 12:10:00,50.99,51.02,50.88,51.0,23200.0,29.5809,29.5983,29.517,29.5867,23200.0
2011-09-23 12:20:00,51.0,51.01,50.85,50.9,19000.0,29.5867,29.5925,29.4996,29.5286,19000.0
2011-09-23 12:30:00,50.91,51.01,50.88,50.93,23700.0,29.5344,29.5925,29.517,29.5461,23700.0
2011-09-23 12:40:00,50.93,51.15,50.76,50.97,58200.0,29.5461,29.6737,29.4474,29.5693,58200.0
2011-09-23 12:50:00,50.98,51.34,50.98,51.19,49200.0,29.5751,29.7839,29.5751,29.6969,49200.0
2011-09-23 13:00:00,51.21,51.3,50.94,50.96,32600.0,29.7085,29.7607,29.5519,29.5635,32600.0
2011-09-23 13:10:00,50.97,51.19,50.96,51.15,27200.0,29.5693,29.6969,29.5635,29.6737,27200.0
2011-09-23 13:20:00,51.14,51.32,51.13,51.23,23300.0,29.6679,29.7723,29.6621,29.7201,23300.0
2011-09-23 13:30:00,51.23,51.5,51.16,51.39,86300.0,29.7201,29.8767,29.6795,29.8129,86300.0
2011-09-23 13:40:00,51.37,51.65,51.37,51.6,31000.0,29.8013,29.9637,29.8013,29.9347,31000.0
2011-09-23 13:50:00,51.62,51.68,51.49,51.65,25200.0,29.9463,29.9811,29.8709,29.9637,25200.0
2011-09-23 14:00:00,51.66,51.72,51.47,51.55,37700.0,29.9695,30.0044,29.8593,29.9057,37700.0
2011-09-23 14:10:00,51.54,51.55,51.38,51.38,27900.0,29.8999,29.9057,29.8071,29.8071,27900.0
2011-09-23 14:20:00,51.41,51.41,51.21,51.28,29100.0,29.8245,29.8245,29.7085,29.7491,29100.0
2011-09-23 14:30:00,51.28,51.39,51.26,51.36,29700.0,29.7491,29.8129,29.7375,29.7955,29700.0
2011-09-23 14:40:00,51.35,51.37,51.2,51.25,51200.0,29.7897,29.8013,29.7027,29.7317,51200.0
2011-09-23 14:50:00,51.22,51.3,51.16,51.22,57800.0,29.7143,29.7607,29.6795,29.7143,57800.0
2011-09-23 15:00:00,51.23,51.41,51.21,51.33,41700.0,29.7201,29.8245,29.7085,29.7781,41700.0
2011-09-23 15:10:00,51.33,51.46,51.25,51.35,65600.0,29.7781,29.8535,29.7317,29.7897,65600.0
2011-09-23 15:20:00,51.37,51.64,51.36,51.61,54900.0,29.8013,29.9579,29.7955,29.9405,54900.0
2011-09-23 15:30:00,51.63,51.74,51.54,51.65,92000.0,29.9521,30.016,29.8999,29.9637,92000.0
2011-09-23 15:40:00,51.64,51.67,51.42,51.43,128000.0,29.9579,29.9753,29.8303,29.8361,128000.0
2011-09-23 15:50:00,51.43,51.62,51.35,51.56,225500.0,29.8361,29.9463,29.7897,29.9115,225500.0
2011-09-26 09:30:00,52.01,52.21,51.83,51.88,117300.0,30.1726,30.2886,30.0682,30.0972,117300.0
2011-09-26 09:40:00,51.93,51.96,51.68,51.77,69900.0,30.1262,30.1436,29.9811,30.0334,69900.0
2011-09-26 09:50:00,51.78,51.8,51.38,51.39,57400.0,30.0392,30.0508,29.8071,29.8129,57400.0
2011-09-26 10:00:00,51.39,51.56,51.29,51.49,62900.0,29.8129,29.9115,29.7549,29.8709,62900.0
2011-09-26 10:10:00,51.51,51.51,51.29,51.3,74100.0,29.8825,29.8825,29.7549,29.7607,74100.0
2011-09-26 10:20:00,51.29,51.5,51.28,51.48,68900.0,29.7549,29.8767,29.7491,29.8651,68900.0
2011-09-26 10:30:00,51.43,51.43,51.24,51.26,130600.0,29.8361,29.8361,29.7259,29.7375,130600.0
2011-09-26 10:40:00,51.26,51.54,51.2,51.31,53100.0,29.7375,29.8999,29.7027,29.7665,53100.0
2011-09-26 10:50:00,51.32,51.7,51.32,51.6,60700.0,29.7723,29.9928,29.7723,29.9347,60700.0
2011-09-26 11:00:00,51.61,51.82,51.55,51.71,43000.0,29.9405,30.0624,29.9057,29.9986,43000.0
2011-09-26 11:10:00,51.7,51.72,51.54,51.69,37200.0,29.9928,30.0044,29.8999,29.987,37200.0
2011-09-26 11:20:00,51.67,51.84,51.64,51.76,34700.0,29.9753,30.074,29.9579,30.0276,34700.0
2011-09-26 11:30:00,51.79,51.85,51.71,51.84,45400.0,30.045,30.0798,29.9986,30.074,45400.0
2011-09-26 11:40:00,51.86,51.98,51.79,51.81,62400.0,30.0856,30.1552,30.045,30.0566,62400.0
2011-09-26 11:50:00,51.82,51.86,51.69,51.83,71600.0,30.0624,30.0856,29.987,30.0682,71600.0
2011-09-26 12:00:00,51.83,51.83,51.63,51.65,15600.0,30.0682,30.0682,29.9521,29.9637,15600.0
2011-09-26 12:10:00,51.64,51.67,51.54,51.65,46100.0,29.9579,29.9753,29.8999,29.9637,46100.0
2011-09-26 12:20:00,51.66,51.77,51.54,51.65,29900.0,29.9695,30.0334,29.8999,29.9637,29900.0
2011-09-26 12:30:00,51.66,51.69,51.55,51.56,23500.0,29.9695,29.987,29.9057,29.9115,23500.0
2011-09-26 12:40:00,51.58,51.61,51.38,51.41,43800.0,29.9231,29.9405,29.8071,29.8245,43800.0
2011-09-26 12:50:00,51.41,51.47,51.37,51.44,17100.0,29.8245,29.8593,29.8013,29.8419,17100.0
2011-09-26 13:00:00,51.45,51.45,51.22,51.32,23600.0,29.8477,29.8477,29.7143,29.7723,23600.0
2011-09-26 13:10:00,51.32,51.33,51.16,51.21,57400.0,29.7723,29.7781,29.6795,29.7085,57400.0
2011-09-26 13:20:00,51.24,51.36,51.22,51.28,41200.0,29.7259,29.7955,29.7143,29.7491,41200.0
2011-09-26 13:30:00,51.27,51.41,51.18,51.3,53800.0,29.7433,29.8245,29.6911,29.7607,53800.0
2011-09-26 13:40:00,51.31,51.34,51.21,51.24,45800.0,29.7665,29.7839,29.7085,29.7259,45800.0
2011-09-26 13:50:00,51.23,51.39,51.21,51.32,54500.0,29.7201,29.8129,29.7085,29.7723,54500.0
2011-09-26 14:00:00,51.34,51.59,51.31,51.44,102300.0,29.7839,29.9289,29.7665,29.8419,102300.0
2011-09-26 14:10:00,51.44,51.48,51.31,51.4,44000.0,29.8419,29.8651,29.7665,29.8187,44000.0
2011-09-26 14:20:00,51.4,51.53,51.36,51.44,37700.0,29.8187,29.8941,29.7955,29.8419,37700.0
2011-09-26 14:30:00,51.45,51.67,51.37,51.59,36400.0,29.8477,29.9753,29.8013,29.9289,36400.0
2011-09-26 14:40:00,51.6,51.65,51.51,51.52,27600.0,29.9347,29.9637,29.8825,29.8883,27600.0
2011-09-26 14:50:00,51.51,51.56,51.39,51.55,42200.0,29.8825,29.9115,29.8129,29.9057,42200.0
2011-09-26 15:00:00,51.56,51.76,51.56,51.64,48800.0,29.9115,30.0276,29.9115,29.9579,48800.0
2011-09-26 15:10:00,51.66,51.77,51.6,51.77,72700.0,29.9695,30.0334,29.9347,30.0334,72700.0
2011-09-26 15:20:00,51.78,51.91,51.7,51.9,74700.0,30.0392,30.1146,29.9928,30.1088,74700.0
2011-09-26 15:30:00,51.91,52.07,51.84,52.06,51400.0,30.1146,30.2074,30.074,30.2016,51400.0
2011-09-26 15:40:00,52.06,52.21,52.01,52.13,83200.0,30.2016,30.2886,30.1726,30.2422,83200.0
2011-09-26 15:50:00,52.11,52.37,52.11,52.32,102700.0,30.2306,30.3814,30.2306,30.3524,102700.0
2011-09-27 09:30:00,53.19,53.48,53.0,53.08,146500.0,30.8571,31.0254,30.7469,30.7933,146500.0
2011-09-27 09:40:00,53.07,53.23,52.93,53.07,45800.0,30.7875,30.8804,30.7063,30.7875,45800.0
2011-09-27 09:50:00,53.08,53.31,53.08,53.23,65500.0,30.7933,30.9268,30.7933,30.8804,65500.0
2011-09-27 10:00:00,53.22,53.31,53.1,53.25,126500.0,30.8745,30.9268,30.8049,30.892,126500.0
2011-09-27 10:10:00,53.24,53.37,53.16,53.22,48300.0,30.8862,30.9616,30.8397,30.8745,48300.0
2011-09-27 10:20:00,53.22,53.36,53.17,53.3,32100.0,30.8745,30.9558,30.8455,30.921,32100.0
2011-09-27 10:30:00,53.3,53.39,53.18,53.2,38200.0,30.921,30.9732,30.8513,30.8629,38200.0
2011-09-27 10:40:00,53.2,53.35,53.19,53.26,67700.0,30.8629,30.95,30.8571,30.8978,67700.0
2011-09-27 10:50:00,53.26,53.38,53.2,53.38,48600.0,30.8978,30.9674,30.8629,30.9674,48600.0
2011-09-27 11:00:00,53.39,53.4,53.28,53.35,21800.0,30.9732,30.979,30.9094,30.95,21800.0
2011-09-27 11:10:00,53.36,53.41,53.31,53.41,25400.0,30.9558,30.9848,30.9268,30.9848,25400.0
2011-09-27 11:20:00,53.42,53.44,53.29,53.33,90400.0,30.9906,31.0022,30.9152,30.9384,90400.0
2011-09-27 11:30:00,53.35,53.45,53.3,53.33,21900.0,30.95,31.008,30.921,30.9384,21900.0
2011-09-27 11:40:00,53.33,53.42,53.32,53.39,28200.0,30.9384,30.9906,30.9326,30.9732,28200.0
2011-09-27 11:50:00,53.39,53.57,53.38,53.55,28300.0,30.9732,31.0776,30.9674,31.066,28300.0
2011-09-27 12:00:00,53.56,53.66,53.53,53.65,10900.0,31.0718,31.1298,31.0544,31.124,10900.0
2011-09-27 12:10:00,53.65,53.7,53.56,53.59,12200.0,31.124,31.153,31.0718,31.0892,12200.0
2011-09-27 12:20:00,53.58,53.65,53.55,53.57,15400.0,31.0834,31.124,31.066,31.0776,15400.0
2011-09-27 12:30:00,53.56,53.56,53.42,53.46,15700.0,31.0718,31.0718,30.9906,31.0138,15700.0
2011-09-27 12:40:00,53.47,53.64,53.46,53.64,13800.0,31.0196,31.1182,31.0138,31.1182,13800.0
2011-09-27 12:50:00,53.64,53.72,53.63,53.69,14900.0,31.1182,31.1646,31.1124,31.1472,14900.0
2011-09-27 13:00:00,53.7,53.72,53.63,53.7,19800.0,31.153,31.1646,31.1124,31.153,19800.0
2011-09-27 13:10:00,53.7,53.73,53.52,53.62,15300.0,31.153,31.1704,31.0486,31.1066,15300.0
2011-09-27 13:20:00,53.58,53.62,53.5,53.54,16800.0,31.0834,31.1066,31.037,31.0602,16800.0
2011-09-27 13:30:00,53.55,53.62,53.45,53.61,14200.0,31.066,31.1066,31.008,31.1008,14200.0
2011-09-27 13:40:00,53.61,53.68,53.59,53.61,13600.0,31.1008,31.1414,31.0892,31.1008,13600.0
2011-09-27 13:50:00,53.61,53.66,53.55,53.56,16800.0,31.1008,31.1298,31.066,31.0718,16800.0
2011-09-27 14:00:00,53.55,53.64,53.54,53.59,16200.0,31.066,31.1182,31.0602,31.0892,16200.0
2011-09-27 14:10:00,53.59,53.75,53.59,53.74,16700.0,31.0892,31.182,31.0892,31.1762,16700.0
2011-09-27 14:20:00,53.76,53.78,53.66,53.66,24400.0,31.1878,31.1994,31.1298,31.1298,24400.0
2011-09-27 14:30:00,53.66,53.76,53.63,53.66,64200.0,31.1298,31.1878,31.1124,31.1298,64200.0
2011-09-27 14:40:00,53.65,53.7,53.5,53.52,36100.0,31.124,31.153,31.037,31.0486,36100.0
2011-09-27 14:50:00,53.52,53.6,53.49,53.56,26700.0,31.0486,31.095,31.0312,31.0718,26700.0
2011-09-27 15:00:00,53.54,53.56,53.23,53.37,47400.0,31.0602,31.0718,30.8804,30.9616,47400.0
2011-09-27 15:10:00,53.38,53.45,53.22,53.35,48000.0,30.9674,31.008,30.8745,30.95,48000.0
2011-09-27 15:20:00,53.35,53.35,52.81,52.93,50600.0,30.95,30.95,30.6367,30.7063,50600.0
2011-09-27 15:30:00,52.95,53.19,52.9,52.99,68700.0,30.7179,30.8571,30.6889,30.7411,68700.0
2011-09-27 15:40:00,52.99,52.99,52.59,52.7,96600.0,30.7411,30.7411,30.5091,30.5729,96600.0
2011-09-27 15:50:00,52.68,52.87,52.53,52.83,173600.0,30.5613,30.6715,30.4743,30.6483,173600.0
2011-09-28 09:30:00,52.69,52.97,52.69,52.89,89500.0,30.5671,30.7295,30.5671,30.6831,89500.0
2011-09-28 09:40:00,52.86,52.93,52.75,52.88,71100.0,30.6657,30.7063,30.6019,30.6773,71100.0
2011-09-28 09:50:00,52.9,53.06,52.9,53.02,37800.0,30.6889,30.7817,30.6889,30.7585,37800.0
2011-09-28 10:00:00,53.0,53.18,52.86,53.14,41000.0,30.7469,30.8513,30.6657,30.8281,41000.0
2011-09-28 10:10:00,53.13,53.26,52.83,52.88,67500.0,30.8223,30.8978,30.6483,30.6773,67500.0
2011-09-28 10:20:00,52.89,52.99,52.79,52.91,59400.0,30.6831,30.7411,30.6251,30.6947,59400.0
2011-09-28 10:30:00,52.94,53.0,52.72,52.75,61400.0,30.7121,30.7469,30.5845,30.6019,61400.0
2011-09-28 10:40:00,52.76,52.97,52.7,52.95,49300.0,30.6077,30.7295,30.5729,30.7179,49300.0
2011-09-28 10:50:00,52.95,52.99,52.76,52.78,44200.0,30.7179,30.7411,30.6077,30.6193,44200.0
2011-09-28 11:00:00,52.77,52.77,52.49,52.54,53300.0,30.6135,30.6135,30.4511,30.4801,53300.0
2011-09-28 11:10:00,52.54,52.68,52.45,52.66,41700.0,30.4801,30.5613,30.4278,30.5497,41700.0
2011-09-28 11:20:00,52.65,52.72,52.59,52.68,50000.0,30.5439,30.5845,30.5091,30.5613,50000.0
2011-09-28 11:30:00,52.68,52.74,52.43,52.72,64600.0,30.5613,30.5961,30.4162,30.5845,64600.0
2011-09-28 11:40:00,52.72,52.72,52.55,52.7,29500.0,30.5845,30.5845,30.4859,30.5729,29500.0
2011-09-28 11:50:00,52.68,52.89,52.68,52.79,25800.0,30.5613,30.6831,30.5613,30.6251,25800.0
2011-09-28 12:00:00,52.84,52.87,52.67,52.69,31800.0,30.6541,30.6715,30.5555,30.5671,31800.0
2011-09-28 12:10:00,52.68,52.78,52.66,52.73,29400.0,30.5613,30.6193,30.5497,30.5903,29400.0
2011-09-28 12:20:00,52.73,52.88,52.73,52.85,26500.0,30.5903,30.6773,30.5903,30.6599,26500.0
2011-09-28 12:30:00,52.83,52.84,52.67,52.8,39300.0,30.6483,30.6541,30.5555,30.6309,39300.0
2011-09-28 12:40:00,52.83,52.83,52.7,52.72,30500.0,30.6483,30.6483,30.5729,30.5845,30500.0
2011-09-28 12:50:00,52.72,52.88,52.69,52.82,24400.0,30.5845,30.6773,30.5671,30.6425,24400.0
2011-09-28 13:00:00,52.81,52.86,52.67,52.67,92700.0,30.6367,30.6657,30.5555,30.5555,92700.0
2011-09-28 13:10:00,52.7,52.7,52.54,52.54,21300.0,30.5729,30.5729,30.4801,30.4801,21300.0
2011-09-28 13:20:00,52.54,52.56,52.45,52.5,22100.0,30.4801,30.4917,30.4278,30.4569,22100.0
2011-09-28 13:30:00,52.5,52.5,52.25,52.42,39200.0,30.4569,30.4569,30.3118,30.4104,39200.0
2011-09-28 13:40:00,52.38,52.47,52.34,52.37,40000.0,30.3872,30.4395,30.364,30.3814,40000.0
2011-09-28 13:50:00,52.39,52.45,52.22,52.23,64600.0,30.393,30.4278,30.2944,30.3002,64600.0
2011-09-28 14:00:00,52.2,52.25,52.05,52.23,30400.0,30.2828,30.3118,30.1958,30.3002,30400.0
2011-09-28 14:10:00,52.21,52.26,52.15,52.21,31100.0,30.2886,30.3176,30.2538,30.2886,31100.0
2011-09-28 14:20:00,52.19,52.19,52.03,52.03,22700.0,30.277,30.277,30.1842,30.1842,22700.0
2011-09-28 14:30:00,52.02,52.06,51.94,52.01,22200.0,30.1784,30.2016,30.132,30.1726,22200.0
2011-09-28 14:40:00,51.99,52.07,51.92,51.92,26300.0,30.161,30.2074,30.1204,30.1204,26300.0
2011-09-28 14:50:00,51.92,52.03,51.9,51.99,50100.0,30.1204,30.1842,30.1088,30.161,50100.0
2011-09-28 15:00:00,51.96,52.16,51.93,52.1,53200.0,30.1436,30.2596,30.1262,30.2248,53200.0
2011-09-28 15:10:00,52.12,52.2,51.9,51.95,75700.0,30.2364,30.2828,30.1088,30.1378,75700.0
2011-09-28 15:20:00,51.95,52.05,51.8,51.8,141600.0,30.1378,30.1958,30.0508,30.0508,141600.0
2011-09-28 15:30:00,51.79,51.82,51.46,51.5,162700.0,30.045,30.0624,29.8535,29.8767,162700.0
2011-09-28 15:40:00,51.53,51.66,51.36,51.45,107200.0,29.8941,29.9695,29.7955,29.8477,107200.0
2011-09-28 15:50:00,51.45,51.58,51.38,51.44,157200.0,29.8477,29.9231,29.8071,29.8419,157200.0
2011-09-29 09:30:00,52.46,52.57,52.2,52.23,131600.0,30.4337,30.4975,30.2828,30.3002,131600.0
2011-09-29 09:40:00,52.22,52.39,52.14,52.38,57800.0,30.2944,30.393,30.248,30.3872,57800.0
2011-09-29 09:50:00,52.35,52.37,52.11,52.15,30100.0,30.3698,30.3814,30.2306,30.2538,30100.0
2011-09-29 10:00:00,52.14,52.22,52.01,52.07,50400.0,30.248,30.2944,30.1726,30.2074,50400.0
2011-09-29 10:10:00,52.07,52.25,52.04,52.21,44100.0,30.2074,30.3118,30.19,30.2886,44100.0
2011-09-29 10:20:00,52.21,52.22,52.09,52.19,40300.0,30.2886,30.2944,30.219,30.277,40300.0
2011-09-29 10:30:00,52.15,52.22,52.03,52.18,51700.0,30.2538,30.2944,30.1842,30.2712,51700.0
2011-09-29 10:40:00,52.16,52.19,51.89,51.99,105700.0,30.2596,30.277,30.103,30.161,105700.0
2011-09-29 10:50:00,51.99,52.11,51.9,52.04,50600.0,30.161,30.2306,30.1088,30.19,50600.0
2011-09-29 11:00:00,52.06,52.14,51.97,52.02,52400.0,30.2016,30.248,30.1494,30.1784,52400.0
2011-09-29 11:10:00,52.05,52.1,51.89,51.93,25700.0,30.1958,30.2248,30.103,30.1262,25700.0
2011-09-29 11:20:00,51.93,52.12,51.79,52.1,22000.0,30.1262,30.2364,30.045,30.2248,22000.0
2011-09-29 11:30:00,52.09,52.13,52.0,52.0,27000.0,30.219,30.2422,30.1668,30.1668,27000.0
2011-09-29 11:40:00,52.01,52.18,51.99,52.18,17000.0,30.1726,30.2712,30.161,30.2712,17000.0
2011-09-29 11:50:00,52.2,52.26,52.11,52.14,18900.0,30.2828,30.3176,30.2306,30.248,18900.0
2011-09-29 12:00:00,52.14,52.3,52.13,52.19,25000.0,30.248,30.3408,30.2422,30.277,25000.0
2011-09-29 12:10:00,52.21,52.29,52.17,52.2,19300.0,30.2886,30.335,30.2654,30.2828,19300.0
2011-09-29 12:20:00,52.19,52.35,52.19,52.33,29700.0,30.277,30.3698,30.277,30.3582,29700.0
2011-09-29 12:30:00,52.32,52.32,52.04,52.14,37300.0,30.3524,30.3524,30.19,30.248,37300.0
2011-09-29 12:40:00,52.13,52.21,52.03,52.18,29800.0,30.2422,30.2886,30.1842,30.2712,29800.0
2011-09-29 12:50:00,52.17,52.25,52.08,52.09,39800.0,30.2654,30.3118,30.2132,30.219,39800.0
2011-09-29 13:00:00,52.07,52.21,52.05,52.13,42700.0,30.2074,30.2886,30.1958,30.2422,42700.0
2011-09-29 13:10:00,52.13,52.22,52.1,52.12,25300.0,30.2422,30.2944,30.2248,30.2364,25300.0
2011-09-29 13:20:00,52.13,52.2,52.02,52.03,27400.0,30.2422,30.2828,30.1784,30.1842,27400.0
2011-09-29 13:30:00,52.07,52.09,51.84,51.84,60300.0,30.2074,30.219,30.074,30.074,60300.0
2011-09-29 13:40:00,51.83,51.87,51.66,51.87,53100.0,30.0682,30.0914,29.9695,30.0914,53100.0
2011-09-29 13:50:00,51.85,52.01,51.81,51.95,25000.0,30.0798,30.1726,30.0566,30.1378,25000.0
2011-09-29 14:00:00,51.95,51.99,51.56,51.7,65700.0,30.1378,30.161,29.9115,29.9928,65700.0
2011-09-29 14:10:00,51.7,51.7,51.49,51.62,37100.0,29.9928,29.9928,29.8709,29.9463,37100.0
2011-09-29 14:20:00,51.62,51.87,51.54,51.79,37600.0,29.9463,30.0914,29.8999,30.045,37600.0
2011-09-29 14:30:00,51.81,51.96,51.66,51.85,71300.0,30.0566,30.1436,29.9695,30.0798,71300.0
2011-09-29 14:40:00,51.83,51.87,51.55,51.61,78700.0,30.0682,30.0914,29.9057,29.9405,78700.0
2011-09-29 14:50:00,51.6,51.84,51.54,51.82,71100.0,29.9347,30.074,29.8999,30.0624,71100.0
2011-09-29 15:00:00,51.84,51.86,51.5,51.72,59400.0,30.074,30.0856,29.8767,30.0044,59400.0
2011-09-29 15:10:00,51.72,51.9,51.63,51.69,69200.0,30.0044,30.1088,29.9521,29.987,69200.0
2011-09-29 15:20:00,51.69,51.94,51.64,51.82,51800.0,29.987,30.132,29.9579,30.0624,51800.0
2011-09-29 15:30:00,51.85,52.17,51.78,52.14,93400.0,30.0798,30.2654,30.0392,30.248,93400.0
2011-09-29 15:40:00,52.14,52.15,51.9,51.9,154300.0,30.248,30.2538,30.1088,30.1088,154300.0
2011-09-29 15:50:00,51.92,52.35,51.92,52.32,135600.0,30.1204,30.3698,30.1204,30.3524,135600.0
2011-09-30 09:30:00,51.4,52.15,51.4,52.04,91800.0,29.8187,30.2538,29.8187,30.19,91800.0
2011-09-30 09:40:00,52.04,52.37,51.77,51.9,122100.0,30.19,30.3814,30.0334,30.1088,122100.0
2011-09-30 09:50:00,51.91,51.99,51.68,51.76,60000.0,30.1146,30.161,29.9811,30.0276,60000.0
2011-09-30 10:00:00,51.72,51.89,51.63,51.74,119600.0,30.0044,30.103,29.9521,30.016,119600.0
2011-09-30 10:10:00,51.73,51.8,51.61,51.8,49300.0,30.0102,30.0508,29.9405,30.0508,49300.0
2011-09-30 10:20:00,51.79,51.88,51.69,51.7,33700.0,30.045,30.0972,29.987,29.9928,33700.0
2011-09-30 10:30:00,51.69,51.8,51.59,51.65,54200.0,29.987,30.0508,29.9289,29.9637,54200.0
2011-09-30 10:40:00,51.65,51.65,51.47,51.51,53700.0,29.9637,29.9637,29.8593,29.8825,53700.0
2011-09-30 10:50:00,51.5,51.65,51.48,51.53,22400.0,29.8767,29.9637,29.8651,29.8941,22400.0
2011-09-30 11:00:00,51.54,51.59,51.47,51.51,23800.0,29.8999,29.9289,29.8593,29.8825,23800.0
2011-09-30 11:10:00,51.52,51.62,51.48,51.57,21400.0,29.8883,29.9463,29.8651,29.9173,21400.0
2011-09-30 11:20:00,51.57,51.7,51.48,51.49,27700.0,29.9173,29.9928,29.8651,29.8709,27700.0
2011-09-30 11:30:00,51.52,51.75,51.52,51.72,22200.0,29.8883,30.0218,29.8883,30.0044,22200.0
2011-09-30 11:40:00,51.68,51.8,51.67,51.75,10700.0,29.9811,30.0508,29.9753,30.0218,10700.0
2011-09-30 11:50:00,51.77,51.78,51.63,51.74,12000.0,30.0334,30.0392,29.9521,30.016,12000.0
2011-09-30 12:00:00,51.72,51.76,51.67,51.67,9500.0,30.0044,30.0276,29.9753,29.9753,9500.0
2011-09-30 12:10:00,51.67,51.71,51.63,51.65,11300.0,29.9753,29.9986,29.9521,29.9637,11300.0
2011-09-30 12:20:00,51.68,51.7,51.65,51.69,12000.0,29.9811,29.9928,29.9637,29.987,12000.0
2011-09-30 12:30:00,51.68,51.71,51.61,51.71,25000.0,29.9811,29.9986,29.9405,29.9986,25000.0
2011-09-30 12:40:00,51.7,51.78,51.66,51.76,16800.0,29.9928,30.0392,29.9695,30.0276,16800.0
2011-09-30 12:50:00,51.75,51.77,51.66,51.69,13800.0,30.0218,30.0334,29.9695,29.987,13800.0
2011-09-30 13:00:00,51.65,51.73,51.6,51.69,18800.0,29.9637,30.0102,29.9347,29.987,18800.0
2011-09-30 13:10:00,51.69,51.79,51.69,51.76,16600.0,29.987,30.045,29.987,30.0276,16600.0
2011-09-30 13:20:00,51.74,51.76,51.68,51.68,23500.0,30.016,30.0276,29.9811,29.9811,23500.0
2011-09-30 13:30:00,51.71,51.79,51.71,51.76,14200.0,29.9986,30.045,29.9986,30.0276,14200.0
2011-09-30 13:40:00,51.76,51.79,51.66,51.76,11300.0,30.0276,30.045,29.9695,30.0276,11300.0
2011-09-30 13:50:00,51.74,51.76,51.67,51.68,8400.0,30.016,30.0276,29.9753,29.9811,8400.0
2011-09-30 14:00:00,51.67,51.73,51.55,51.6,28800.0,29.9753,30.0102,29.9057,29.9347,28800.0
2011-09-30 14:10:00,51.59,51.66,51.55,51.58,25600.0,29.9289,29.9695,29.9057,29.9231,25600.0
2011-09-30 14:20:00,51.58,51.59,51.47,51.54,34700.0,29.9231,29.9289,29.8593,29.8999,34700.0
2011-09-30 14:30:00,51.52,51.66,51.51,51.66,23900.0,29.8883,29.9695,29.8825,29.9695,23900.0
2011-09-30 14:40:00,51.65,51.71,51.53,51.58,48900.0,29.9637,29.9986,29.8941,29.9231,48900.0
2011-09-30 14:50:00,51.58,51.71,51.43,51.57,168400.0,29.9231,29.9986,29.8361,29.9173,168400.0
2011-09-30 15:00:00,51.55,51.64,51.42,51.58,37800.0,29.9057,29.9579,29.8303,29.9231,37800.0
2011-09-30 15:10:00,51.58,51.59,51.38,51.42,28500.0,29.9231,29.9289,29.8071,29.8303,28500.0
2011-09-30 15:20:00,51.4,51.48,51.33,51.39,38300.0,29.8187,29.8651,29.7781,29.8129,38300.0
2011-09-30 15:30:00,51.36,51.47,51.27,51.37,73300.0,29.7955,29.8593,29.7433,29.8013,73300.0
2011-09-30 15:40:00,51.4,51.58,51.27,51.28,67300.0,29.8187,29.9231,29.7433,29.7491,67300.0
2011-09-30 15:50:00,51.29,51.31,50.86,50.86,244400.0,29.7549,29.7665,29.5054,29.5054,244400.0
2011-10-03 09:30:00,50.34,50.76,50.26,50.75,144500.0,29.2038,29.4474,29.1574,29.4416,144500.0
2011-10-03 09:40:00,50.79,51.04,50.65,50.7,97400.0,29.4648,29.6099,29.3836,29.4126,97400.0
2011-10-03 09:50:00,50.7,50.75,50.41,50.41,55800.0,29.4126,29.4416,29.2444,29.2444,55800.0
2011-10-03 10:00:00,50.39,51.08,50.35,51.07,135800.0,29.2328,29.6331,29.2096,29.6273,135800.0
2011-10-03 10:10:00,51.07,51.19,50.94,51.13,72600.0,29.6273,29.6969,29.5519,29.6621,72600.0
2011-10-03 10:20:00,51.14,51.28,51.07,51.16,52000.0,29.6679,29.7491,29.6273,29.6795,52000.0
2011-10-03 10:30:00,51.16,51.2,50.76,50.9,47800.0,29.6795,29.7027,29.4474,29.5286,47800.0
2011-10-03 10:40:00,50.89,51.13,50.73,51.05,98600.0,29.5228,29.6621,29.43,29.6157,98600.0
2011-10-03 10:50:00,51.03,51.06,50.83,50.86,78000.0,29.6041,29.6215,29.488,29.5054,78000.0
2011-10-03 11:00:00,50.86,50.87,50.64,50.86,59300.0,29.5054,29.5112,29.3778,29.5054,59300.0
2011-10-03 11:10:00,50.86,50.96,50.82,50.88,169900.0,29.5054,29.5635,29.4822,29.517,169900.0
2011-10-03 11:20:00,50.88,50.91,50.66,50.66,42800.0,29.517,29.5344,29.3894,29.3894,42800.0
2011-10-03 11:30:00,50.67,50.78,50.61,50.68,53500.0,29.3952,29.459,29.3604,29.401,53500.0
2011-10-03 11:40:00,50.67,50.7,50.44,50.46,60600.0,29.3952,29.4126,29.2618,29.2734,60600.0
2011-10-03 11:50:00,50.45,50.52,50.38,50.38,68300.0,29.2676,29.3082,29.227,29.227,68300.0
2011-10-03 12:00:00,50.39,50.42,50.24,50.26,77600.0,29.2328,29.2502,29.1458,29.1574,77600.0
2011-10-03 12:10:00,50.26,50.27,50.01,50.02,53500.0,29.1574,29.1632,29.0123,29.0181,53500.0
2011-10-03 12:20:00,50.03,50.07,49.92,49.93,77600.0,29.0239,29.0471,28.9601,28.9659,77600.0
2011-10-03 12:30:00,49.91,49.91,49.72,49.74,92900.0,28.9543,28.9543,28.8441,28.8557,92900.0
2011-10-03 12:40:00,49.75,49.85,49.74,49.77,29800.0,28.8615,28.9195,28.8557,28.8731,29800.0
2011-10-03 12:50:00,49.77,49.79,49.52,49.56,39000.0,28.8731,28.8847,28.7281,28.7513,39000.0
2011-10-03 13:00:00,49.55,49.55,49.22,49.29,48600.0,28.7455,28.7455,28.554,28.5946,48600.0
2011-10-03 13:10:00,49.28,49.47,49.06,49.1,76200.0,28.5888,28.6991,28.4612,28.4844,76200.0
2011-10-03 13:20:00,49.11,49.12,48.96,49.06,56300.0,28.4902,28.496,28.4032,28.4612,56300.0
2011-10-03 13:30:00,49.1,49.14,48.76,48.79,63100.0,28.4844,28.5076,28.2872,28.3046,63100.0
2011-10-03 13:40:00,48.83,49.22,48.83,49.13,66000.0,28.3278,28.554,28.3278,28.5018,66000.0
2011-10-03 13:50:00,49.1,49.16,48.87,49.05,110100.0,28.4844,28.5192,28.351,28.4554,110100.0
2011-10-03 14:00:00,49.03,49.37,48.97,49.37,102200.0,28.4438,28.641,28.409,28.641,102200.0
2011-10-03 14:10:00,49.37,49.42,49.21,49.21,48300.0,28.641,28.6701,28.5482,28.5482,48300.0
2011-10-03 14:20:00,49.19,49.29,49.1,49.18,72400.0,28.5366,28.5946,28.4844,28.5308,72400.0
2011-10-03 14:30:00,49.17,49.22,49.05,49.08,61300.0,28.525,28.554,28.4554,28.4728,61300.0
2011-10-03 14:40:00,49.06,49.1,48.85,48.92,93100.0,28.4612,28.4844,28.3394,28.38,93100.0
2011-10-03 14:50:00,48.91,49.12,48.9,49.11,101600.0,28.3742,28.496,28.3684,28.4902,101600.0
2011-10-03 15:00:00,49.1,49.28,49.01,49.12,314800.0,28.4844,28.5888,28.4322,28.496,314800.0
2011-10-03 15:10:00,49.13,49.18,48.89,48.98,117600.0,28.5018,28.5308,28.3626,28.4148,117600.0
2011-10-03 15:20:00,48.97,48.97,48.62,48.69,91200.0,28.409,28.409,28.2059,28.2466,91200.0
2011-10-03 15:30:00,48.7,48.91,48.61,48.8,251300.0,28.2524,28.3742,28.2001,28.3104,251300.0
2011-10-03 15:40:00,48.79,49.14,48.7,49.05,351900.0,28.3046,28.5076,28.2524,28.4554,351900.0
2011-10-03 15:50:00,49.05,49.06,48.4,48.4,353800.0,28.4554,28.4612,28.0783,28.0783,353800.0
2011-10-04 09:30:00,47.79,48.01,47.57,47.65,394900.0,27.7244,27.8521,27.5968,27.6432,394900.0
2011-10-04 09:40:00,47.67,47.83,47.28,47.3,395600.0,27.6548,27.7476,27.4286,27.4402,395600.0
2011-10-04 09:50:00,47.29,47.72,47.1,47.63,236000.0,27.4344,27.6838,27.3242,27.6316,236000.0
2011-10-04 10:00:00,47.68,47.83,47.2,47.46,129600.0,27.6606,27.7476,27.3822,27.533,129600.0
2011-10-04 10:10:00,47.44,47.58,47.3,47.44,289400.0,27.5214,27.6026,27.4402,27.5214,289400.0
2011-10-04 10:20:00,47.42,47.45,47.21,47.34,137900.0,27.5098,27.5272,27.388,27.4634,137900.0
2011-10-04 10:30:00,47.33,47.58,47.16,47.58,102100.0,27.4576,27.6026,27.359,27.6026,102100.0
2011-10-04 10:40:00,47.58,47.78,47.56,47.77,107500.0,27.6026,27.7186,27.591,27.7128,107500.0
2011-10-04 10:50:00,47.77,47.85,47.69,47.79,272700.0,27.7128,27.7592,27.6664,27.7244,272700.0
2011-10-04 11:00:00,47.8,47.94,47.7,47.89,127800.0,27.7302,27.8115,27.6722,27.7825,127800.0
2011-10-04 11:10:00,47.88,47.99,47.84,47.85,47500.0,27.7767,27.8405,27.7534,27.7592,47500.0
2011-10-04 11:20:00,47.84,47.96,47.75,47.96,66900.0,27.7534,27.8231,27.7012,27.8231,66900.0
2011-10-04 11:30:00,47.95,47.95,47.65,47.69,119700.0,27.8173,27.8173,27.6432,27.6664,119700.0
2011-10-04 11:40:00,47.69,47.83,47.68,47.8,40400.0,27.6664,27.7476,27.6606,27.7302,40400.0
2011-10-04 11:50:00,47.8,48.09,47.8,48.08,67100.0,27.7302,27.8985,27.7302,27.8927,67100.0
2011-10-04 12:00:00,48.11,48.47,48.09,48.41,77000.0,27.9101,28.1189,27.8985,28.0841,77000.0
2011-10-04 12:10:00,48.34,48.45,48.28,48.38,42700.0,28.0435,28.1073,28.0087,28.0667,42700.0
2011-10-04 12:20:00,48.38,48.45,48.23,48.25,84600.0,28.0667,28.1073,27.9797,27.9913,84600.0
2011-10-04 12:30:00,48.23,48.38,48.14,48.29,51100.0,27.9797,28.0667,27.9275,28.0145,51100.0
2011-10-04 12:40:00,48.28,48.43,48.28,48.28,32000.0,28.0087,28.0957,28.0087,28.0087,32000.0
2011-10-04 12:50:00,48.27,48.4,48.22,48.31,48100.0,28.0029,28.0783,27.9739,28.0261,48100.0
2011-10-04 13:00:00,48.3,48.44,48.17,48.42,47500.0,28.0203,28.1015,27.9449,28.0899,47500.0
2011-10-04 13:10:00,48.39,48.43,48.18,48.32,113300.0,28.0725,28.0957,27.9507,28.0319,113300.0
2011-10-04 13:20:00,48.32,48.4,48.24,48.31,141700.0,28.0319,28.0783,27.9855,28.0261,141700.0
2011-10-04 13:30:00,48.31,48.45,48.21,48.21,39900.0,28.0261,28.1073,27.9681,27.9681,39900.0
2011-10-04 13:40:00,48.21,48.38,48.1,48.37,49100.0,27.9681,28.0667,27.9043,28.0609,49100.0
2011-10-04 13:50:00,48.38,48.47,48.3,48.35,59800.0,28.0667,28.1189,28.0203,28.0493,59800.0
2011-10-04 14:00:00,48.35,48.52,48.2,48.24,101500.0,28.0493,28.1479,27.9623,27.9855,101500.0
2011-10-04 14:10:00,48.23,48.25,48.12,48.13,97900.0,27.9797,27.9913,27.9159,27.9217,97900.0
2011-10-04 14:20:00,48.13,48.2,48.03,48.12,128400.0,27.9217,27.9623,27.8637,27.9159,128400.0
2011-10-04 14:30:00,48.13,48.33,48.07,48.2,84200.0,27.9217,28.0377,27.8869,27.9623,84200.0
2011-10-04 14:40:00,48.19,48.23,47.98,48.14,130000.0,27.9565,27.9797,27.8347,27.9275,130000.0
2011-10-04 14:50:00,48.14,48.15,47.86,47.88,114200.0,27.9275,27.9333,27.765,27.7767,114200.0
2011-10-04 15:00:00,47.86,48.0,47.7,47.71,105200.0,27.765,27.8463,27.6722,27.678,105200.0
2011-10-04 15:10:00,47.71,47.91,47.6,47.89,141100.0,27.678,27.7941,27.6142,27.7825,141100.0
2011-10-04 15:20:00,47.89,48.5,47.88,48.44,193200.0,27.7825,28.1363,27.7767,28.1015,193200.0
2011-10-04 15:30:00,48.44,48.77,48.4,48.56,168500.0,28.1015,28.293,28.0783,28.1711,168500.0
2011-10-04 15:40:00,48.56,49.15,48.47,49.14,166100.0,28.1711,28.5134,28.1189,28.5076,166100.0
2011-10-04 15:50:00,49.14,50.58,49.06,50.49,335900.0,28.5076,29.343,28.4612,29.2908,335900.0
2011-10-05 09:30:00,50.58,50.58,49.48,49.82,171000.0,29.343,29.343,28.7049,28.9021,171000.0
2011-10-05 09:40:00,49.82,49.85,49.4,49.47,153700.0,28.9021,28.9195,28.6585,28.6991,153700.0
2011-10-05 09:50:00,49.49,49.52,49.1,49.28,114000.0,28.7107,28.7281,28.4844,28.5888,114000.0
2011-10-05 10:00:00,49.22,49.67,49.14,49.56,117600.0,28.554,28.8151,28.5076,28.7513,117600.0
2011-10-05 10:10:00,49.57,49.7,49.47,49.59,40700.0,28.7571,28.8325,28.6991,28.7687,40700.0
2011-10-05 10:20:00,49.6,49.77,49.46,49.49,116700.0,28.7745,28.8731,28.6933,28.7107,116700.0
2011-10-05 10:30:00,49.46,49.54,49.44,49.47,59600.0,28.6933,28.7397,28.6817,28.6991,59600.0
2011-10-05 10:40:00,49.46,49.55,49.1,49.2,80000.0,28.6933,28.7455,28.4844,28.5424,80000.0
2011-10-05 10:50:00,49.19,49.35,49.11,49.33,197000.0,28.5366,28.6294,28.4902,28.6178,197000.0
2011-10-05 11:00:00,49.33,49.33,49.14,49.19,156100.0,28.6178,28.6178,28.5076,28.5366,156100.0
2011-10-05 11:10:00,49.19,49.2,48.75,48.78,119400.0,28.5366,28.5424,28.2814,28.2988,119400.0
2011-10-05 11:20:00,48.78,48.8,48.54,48.54,143000.0,28.2988,28.3104,28.1595,28.1595,143000.0
2011-10-05 11:30:00,48.5,48.74,48.5,48.66,142300.0,28.1363,28.2756,28.1363,28.2292,142300.0
2011-10-05 11:40:00,48.65,48.67,48.54,48.65,126000.0,28.2234,28.235,28.1595,28.2234,126000.0
2011-10-05 11:50:00,48.66,48.76,48.63,48.65,139600.0,28.2292,28.2872,28.2118,28.2234,139600.0
2011-10-05 12:00:00,48.66,48.74,48.42,48.42,175700.0,28.2292,28.2756,28.0899,28.0899,175700.0
2011-10-05 12:10:00,48.43,48.5,48.28,48.29,174900.0,28.0957,28.1363,28.0087,28.0145,174900.0
2011-10-05 12:20:00,48.29,48.39,48.18,48.18,172300.0,28.0145,28.0725,27.9507,27.9507,172300.0
2011-10-05 12:30:00,48.17,48.18,47.96,47.97,171600.0,27.9449,27.9507,27.8231,27.8289,171600.0
2011-10-05 12:40:00,47.97,48.05,47.87,48.03,174600.0,27.8289,27.8753,27.7709,27.8637,174600.0
2011-10-05 12:50:00,48.03,48.31,48.02,48.28,138300.0,27.8637,28.0261,27.8579,28.0087,138300.0
2011-10-05 13:00:00,48.29,48.68,48.29,48.59,221000.0,28.0145,28.2408,28.0145,28.1885,221000.0
2011-10-05 13:10:00,48.6,48.84,48.45,48.73,282300.0,28.1943,28.3336,28.1073,28.2698,282300.0
2011-10-05 13:20:00,48.73,48.81,48.61,48.76,261200.0,28.2698,28.3162,28.2001,28.2872,261200.0
2011-10-05 13:30:00,48.77,48.86,48.65,48.67,113500.0,28.293,28.3452,28.2234,28.235,113500.0
2011-10-05 13:40:00,48.68,48.86,48.66,48.81,97900.0,28.2408,28.3452,28.2292,28.3162,97900.0
2011-10-05 13:50:00,48.81,49.0,48.77,48.99,90600.0,28.3162,28.4264,28.293,28.4206,90600.0
2011-10-05 14:00:00,48.98,49.05,48.56,48.9,2434900.0,28.4148,28.4554,28.1711,28.3684,2434900.0
2011-10-05 14:10:00,48.91,49.25,48.85,49.23,306900.0,28.3742,28.5714,28.3394,28.5598,306900.0
2011-10-05 14:20:00,49.23,49.31,49.11,49.26,51700.0,28.5598,28.6062,28.4902,28.5772,51700.0
2011-10-05 14:30:00,49.28,49.29,48.89,48.94,136900.0,28.5888,28.5946,28.3626,28.3916,136900.0
2011-10-05 14:40:00,48.95,49.15,48.92,49.13,70400.0,28.3974,28.5134,28.38,28.5018,70400.0
2011-10-05 14:50:00,49.12,49.19,48.99,49.03,87700.0,28.496,28.5366,28.4206,28.4438,87700.0
2011-10-05 15:00:00,49.04,49.14,48.86,49.04,73600.0,28.4496,28.5076,28.3452,28.4496,73600.0
2011-10-05 15:10:00,49.03,49.46,49.03,49.46,78900.0,28.4438,28.6933,28.4438,28.6933,78900.0
2011-10-05 15:20:00,49.45,49.49,49.2,49.34,817200.0,28.6875,28.7107,28.5424,28.6236,817200.0
2011-10-05 15:30:00,49.34,50.36,49.34,50.34,124800.0,28.6236,29.2154,28.6236,29.2038,124800.0
2011-10-05 15:40:00,50.32,50.32,49.67,49.72,168700.0,29.1922,29.1922,28.8151,28.8441,168700.0
2011-10-05 15:50:00,49.71,50.11,49.71,49.98,262400.0,28.8383,29.0703,28.8383,28.9949,262400.0
2011-10-06 09:30:00,49.9,50.04,49.55,50.0,84500.0,28.9485,29.0297,28.7455,29.0065,84500.0
2011-10-06 09:40:00,50.02,50.06,49.75,49.79,47000.0,29.0181,29.0413,28.8615,28.8847,47000.0
2011-10-06 09:50:00,49.78,49.8,49.41,49.48,58700.0,28.8789,28.8905,28.6643,28.7049,58700.0
2011-10-06 10:00:00,49.49,49.69,49.37,49.68,56500.0,28.7107,28.8267,28.641,28.8209,56500.0
2011-10-06 10:10:00,49.65,49.81,49.62,49.7,24400.0,28.8035,28.8963,28.7861,28.8325,24400.0
2011-10-06 10:20:00,49.71,50.04,49.66,50.03,43300.0,28.8383,29.0297,28.8093,29.0239,43300.0
2011-10-06 10:30:00,50.07,50.44,50.05,50.27,92400.0,29.0471,29.2618,29.0355,29.1632,92400.0
2011-10-06 10:40:00,50.26,50.28,50.12,50.15,65600.0,29.1574,29.169,29.0761,29.0935,65600.0
2011-10-06 10:50:00,50.14,50.4,50.13,50.26,65300.0,29.0877,29.2386,29.0819,29.1574,65300.0
2011-10-06 11:00:00,50.27,50.65,50.27,50.64,80700.0,29.1632,29.3836,29.1632,29.3778,80700.0
2011-10-06 11:10:00,50.65,50.9,50.62,50.73,80000.0,29.3836,29.5286,29.3662,29.43,80000.0
2011-10-06 11:20:00,50.74,50.96,50.73,50.91,61600.0,29.4358,29.5635,29.43,29.5344,61600.0
2011-10-06 11:30:00,50.92,51.02,50.8,51.02,38200.0,29.5402,29.5983,29.4706,29.5983,38200.0
2011-10-06 11:40:00,51.02,51.03,50.76,50.76,56100.0,29.5983,29.6041,29.4474,29.4474,56100.0
2011-10-06 11:50:00,50.77,50.79,50.5,50.61,40700.0,29.4532,29.4648,29.2966,29.3604,40700.0
2011-10-06 12:00:00,50.62,50.75,50.59,50.71,34500.0,29.3662,29.4416,29.3488,29.4184,34500.0
2011-10-06 12:10:00,50.7,50.95,50.7,50.92,35900.0,29.4126,29.5577,29.4126,29.5402,35900.0
2011-10-06 12:20:00,50.9,50.94,50.82,50.84,73100.0,29.5286,29.5519,29.4822,29.4938,73100.0
2011-10-06 12:30:00,50.84,50.89,50.78,50.78,55500.0,29.4938,29.5228,29.459,29.459,55500.0
2011-10-06 12:40:00,50.82,50.83,50.65,50.81,17700.0,29.4822,29.488,29.3836,29.4764,17700.0
2011-10-06 12:50:00,50.78,50.85,50.71,50.78,30700.0,29.459,29.4996,29.4184,29.459,30700.0
2011-10-06 13:00:00,50.78,50.81,50.59,50.76,78900.0,29.459,29.4764,29.3488,29.4474,78900.0
2011-10-06 13:10:00,50.78,50.99,50.77,50.87,21300.0,29.459,29.5809,29.4532,29.5112,21300.0
2011-10-06 13:20:00,50.86,50.96,50.74,50.76,102700.0,29.5054,29.5635,29.4358,29.4474,102700.0
2011-10-06 13:30:00,50.76,50.87,50.68,50.72,25900.0,29.4474,29.5112,29.401,29.4242,25900.0
2011-10-06 13:40:00,50.72,50.78,50.6,50.7,31800.0,29.4242,29.459,29.3546,29.4126,31800.0
2011-10-06 13:50:00,50.7,50.75,50.61,50.72,26600.0,29.4126,29.4416,29.3604,29.4242,26600.0
2011-10-06 14:00:00,50.73,50.77,50.57,50.72,41700.0,29.43,29.4532,29.3372,29.4242,41700.0
2011-10-06 14:10:00,50.71,50.81,50.71,50.79,22300.0,29.4184,29.4764,29.4184,29.4648,22300.0
2011-10-06 14:20:00,50.76,50.83,50.7,50.78,41900.0,29.4474,29.488,29.4126,29.459,41900.0
2011-10-06 14:30:00,50.8,50.86,50.66,50.7,53900.0,29.4706,29.5054,29.3894,29.4126,53900.0
2011-10-06 14:40:00,50.66,50.77,50.66,50.67,38300.0,29.3894,29.4532,29.3894,29.3952,38300.0
2011-10-06 14:50:00,50.68,50.77,50.61,50.75,60800.0,29.401,29.4532,29.3604,29.4416,60800.0
2011-10-06 15:00:00,50.75,50.86,50.71,50.83,80000.0,29.4416,29.5054,29.4184,29.488,80000.0
2011-10-06 15:10:00,50.86,50.92,50.56,50.56,71600.0,29.5054,29.5402,29.3314,29.3314,71600.0
2011-10-06 15:20:00,50.56,50.68,50.48,50.51,66000.0,29.3314,29.401,29.285,29.3024,66000.0
2011-10-06 15:30:00,50.51,50.83,50.46,50.78,95500.0,29.3024,29.488,29.2734,29.459,95500.0
2011-10-06 15:40:00,50.78,51.19,50.76,51.09,168700.0,29.459,29.6969,29.4474,29.6389,168700.0
2011-10-06 15:50:00,51.11,51.41,51.11,51.33,229400.0,29.6505,29.8245,29.6505,29.7781,229400.0
2011-10-07 09:30:00,51.57,51.62,51.19,51.19,96700.0,29.9173,29.9463,29.6969,29.6969,96700.0
2011-10-07 09:40:00,51.17,51.27,51.05,51.16,43500.0,29.6853,29.7433,29.6157,29.6795,43500.0
2011-10-07 09:50:00,51.16,51.53,51.02,51.43,57200.0,29.6795,29.8941,29.5983,29.8361,57200.0
2011-10-07 10:00:00,51.44,51.58,51.23,51.44,74500.0,29.8419,29.9231,29.7201,29.8419,74500.0
2011-10-07 10:10:00,51.43,51.76,51.32,51.74,79900.0,29.8361,30.0276,29.7723,30.016,79900.0
2011-10-07 10:20:00,51.73,51.81,51.52,51.57,53500.0,30.0102,30.0566,29.8883,29.9173,53500.0
2011-10-07 10:30:00,51.57,51.66,50.85,50.85,81100.0,29.9173,29.9695,29.4996,29.4996,81100.0
2011-10-07 10:40:00,50.84,51.07,50.82,50.96,79300.0,29.4938,29.6273,29.4822,29.5635,79300.0
2011-10-07 10:50:00,50.98,51.12,50.82,50.84,110300.0,29.5751,29.6563,29.4822,29.4938,110300.0
2011-10-07 11:00:00,50.83,51.08,50.79,51.07,35700.0,29.488,29.6331,29.4648,29.6273,35700.0
2011-10-07 11:10:00,51.07,51.09,50.76,50.9,53500.0,29.6273,29.6389,29.4474,29.5286,53500.0
2011-10-07 11:20:00,50.9,51.06,50.7,51.02,47200.0,29.5286,29.6215,29.4126,29.5983,47200.0
2011-10-07 11:30:00,51.03,51.1,50.84,50.86,27200.0,29.6041,29.6447,29.4938,29.5054,27200.0
2011-10-07 11:40:00,50.85,51.2,50.84,51.01,235700.0,29.4996,29.7027,29.4938,29.5925,235700.0
2011-10-07 11:50:00,51.04,51.3,51.04,51.18,32200.0,29.6099,29.7607,29.6099,29.6911,32200.0
2011-10-07 12:00:00,51.22,51.34,50.82,51.25,101000.0,29.7143,29.7839,29.4822,29.7317,101000.0
2011-10-07 12:10:00,51.29,51.29,50.67,50.69,67400.0,29.7549,29.7549,29.3952,29.4068,67400.0
2011-10-07 12:20:00,50.69,50.83,50.55,50.6,75700.0,29.4068,29.488,29.3256,29.3546,75700.0
2011-10-07 12:30:00,50.6,50.65,50.45,50.46,85900.0,29.3546,29.3836,29.2676,29.2734,85900.0
2011-10-07 12:40:00,50.49,50.52,50.2,50.24,246500.0,29.2908,29.3082,29.1226,29.1458,246500.0
2011-10-07 12:50:00,50.23,50.29,50.08,50.15,41100.0,29.14,29.1748,29.0529,29.0935,41100.0
2011-10-07 13:00:00,50.16,50.22,50.05,50.1,34500.0,29.0994,29.1342,29.0355,29.0645,34500.0
2011-10-07 13:10:00,50.11,50.23,50.09,50.12,32600.0,29.0703,29.14,29.0587,29.0761,32600.0
2011-10-07 13:20:00,50.14,50.33,50.12,50.21,30900.0,29.0877,29.198,29.0761,29.1284,30900.0
2011-10-07 13:30:00,50.18,50.18,50.0,50.01,39000.0,29.111,29.111,29.0065,29.0123,39000.0
2011-10-07 13:40:00,50.01,50.01,49.82,49.96,22100.0,29.0123,29.0123,28.9021,28.9833,22100.0
2011-10-07 13:50:00,49.94,50.05,49.89,50.01,20100.0,28.9717,29.0355,28.9427,29.0123,20100.0
2011-10-07 14:00:00,50.02,50.15,50.02,50.14,11900.0,29.0181,29.0935,29.0181,29.0877,11900.0
2011-10-07 14:10:00,50.11,50.16,50.02,50.08,27900.0,29.0703,29.0994,29.0181,29.0529,27900.0
2011-10-07 14:20:00,50.09,50.37,50.0,50.04,77600.0,29.0587,29.2212,29.0065,29.0297,77600.0
2011-10-07 14:30:00,50.06,50.22,50.03,50.13,70300.0,29.0413,29.1342,29.0239,29.0819,70300.0
2011-10-07 14:40:00,50.12,50.18,49.95,50.09,67800.0,29.0761,29.111,28.9775,29.0587,67800.0
2011-10-07 14:50:00,50.09,50.2,49.99,49.99,67000.0,29.0587,29.1226,29.0007,29.0007,67000.0
2011-10-07 15:00:00,50.04,50.18,49.96,50.17,59000.0,29.0297,29.111,28.9833,29.1052,59000.0
2011-10-07 15:10:00,50.16,50.51,50.07,50.35,89800.0,29.0994,29.3024,29.0471,29.2096,89800.0
2011-10-07 15:20:00,50.35,50.74,50.35,50.63,72500.0,29.2096,29.4358,29.2096,29.372,72500.0
2011-10-07 15:30:00,50.63,50.83,50.45,50.45,60700.0,29.372,29.488,29.2676,29.2676,60700.0
2011-10-07 15:40:00,50.45,50.6,50.31,50.44,118300.0,29.2676,29.3546,29.1864,29.2618,118300.0
2011-10-07 15:50:00,50.45,50.46,49.78,49.84,174700.0,29.2676,29.2734,28.8789,28.9137,174700.0
2011-10-10 09:30:00,50.85,51.18,50.75,51.18,88200.0,29.4996,29.6911,29.4416,29.6911,88200.0
2011-10-10 09:40:00,51.18,51.34,50.91,50.95,101300.0,29.6911,29.7839,29.5344,29.5577,101300.0
2011-10-10 09:50:00,50.97,51.24,50.97,51.19,121100.0,29.5693,29.7259,29.5693,29.6969,121100.0
2011-10-10 10:00:00,51.2,51.31,51.11,51.14,64000.0,29.7027,29.7665,29.6505,29.6679,64000.0
2011-10-10 10:10:00,51.16,51.31,51.16,51.27,70800.0,29.6795,29.7665,29.6795,29.7433,70800.0
2011-10-10 10:20:00,51.28,51.42,51.23,51.35,50100.0,29.7491,29.8303,29.7201,29.7897,50100.0
2011-10-10 10:30:00,51.38,51.43,51.31,51.35,40100.0,29.8071,29.8361,29.7665,29.7897,40100.0
2011-10-10 10:40:00,51.34,51.61,51.34,51.48,40800.0,29.7839,29.9405,29.7839,29.8651,40800.0
2011-10-10 10:50:00,51.48,51.54,51.44,51.46,33600.0,29.8651,29.8999,29.8419,29.8535,33600.0
2011-10-10 11:00:00,51.44,51.47,51.33,51.34,31900.0,29.8419,29.8593,29.7781,29.7839,31900.0
2011-10-10 11:10:00,51.33,51.33,51.2,51.21,28900.0,29.7781,29.7781,29.7027,29.7085,28900.0
2011-10-10 11:20:00,51.24,51.24,51.11,51.16,13400.0,29.7259,29.7259,29.6505,29.6795,13400.0
2011-10-10 11:30:00,51.16,51.31,51.16,51.31,13700.0,29.6795,29.7665,29.6795,29.7665,13700.0
2011-10-10 11:40:00,51.3,51.48,51.3,51.44,18200.0,29.7607,29.8651,29.7607,29.8419,18200.0
2011-10-10 11:50:00,51.44,51.56,51.42,51.55,21100.0,29.8419,29.9115,29.8303,29.9057,21100.0
2011-10-10 12:00:00,51.56,51.64,51.49,51.56,36800.0,29.9115,29.9579,29.8709,29.9115,36800.0
2011-10-10 12:10:00,51.56,51.71,51.56,51.64,37000.0,29.9115,29.9986,29.9115,29.9579,37000.0
2011-10-10 12:20:00,51.61,51.73,51.55,51.69,23300.0,29.9405,30.0102,29.9057,29.987,23300.0
2011-10-10 12:30:00,51.69,51.73,51.64,51.64,10100.0,29.987,30.0102,29.9579,29.9579,10100.0
2011-10-10 12:40:00,51.65,51.73,51.57,51.58,23200.0,29.9637,30.0102,29.9173,29.9231,23200.0
2011-10-10 12:50:00,51.59,51.69,51.53,51.67,19100.0,29.9289,29.987,29.8941,29.9753,19100.0
2011-10-10 13:00:00,51.66,51.73,51.6,51.69,40600.0,29.9695,30.0102,29.9347,29.987,40600.0
2011-10-10 13:10:00,51.71,51.75,51.69,51.73,13600.0,29.9986,30.0218,29.987,30.0102,13600.0
2011-10-10 13:20:00,51.74,51.86,51.7,51.71,55000.0,30.016,30.0856,29.9928,29.9986,55000.0
2011-10-10 13:30:00,51.7,51.77,51.7,51.73,25800.0,29.9928,30.0334,29.9928,30.0102,25800.0
2011-10-10 13:40:00,51.72,51.77,51.64,51.72,17400.0,30.0044,30.0334,29.9579,30.0044,17400.0
2011-10-10 13:50:00,51.71,51.81,51.7,51.76,8000.0,29.9986,30.0566,29.9928,30.0276,8000.0
2011-10-10 14:00:00,51.76,51.82,51.62,51.68,56200.0,30.0276,30.0624,29.9463,29.9811,56200.0
2011-10-10 14:10:00,51.66,51.83,51.66,51.79,27100.0,29.9695,30.0682,29.9695,30.045,27100.0
2011-10-10 14:20:00,51.79,51.85,51.77,51.83,40300.0,30.045,30.0798,30.0334,30.0682,40300.0
2011-10-10 14:30:00,51.85,51.92,51.8,51.8,36700.0,30.0798,30.1204,30.0508,30.0508,36700.0
2011-10-10 14:40:00,51.82,51.92,51.81,51.88,31500.0,30.0624,30.1204,30.0566,30.0972,31500.0
2011-10-10 14:50:00,51.88,51.94,51.79,51.8,26400.0,30.0972,30.132,30.045,30.0508,26400.0
2011-10-10 15:00:00,51.8,51.81,51.52,51.53,50800.0,30.0508,30.0566,29.8883,29.8941,50800.0
2011-10-10 15:10:00,51.55,51.69,51.44,51.68,50200.0,29.9057,29.987,29.8419,29.9811,50200.0
2011-10-10 15:20:00,51.66,51.73,51.43,51.67,66300.0,29.9695,30.0102,29.8361,29.9753,66300.0
2011-10-10 15:30:00,51.65,51.83,51.56,51.74,141600.0,29.9637,30.0682,29.9115,30.016,141600.0
2011-10-10 15:40:00,51.76,52.03,51.66,51.97,101500.0,30.0276,30.1842,29.9695,30.1494,101500.0
2011-10-10 15:50:00,51.99,52.39,51.97,52.32,408900.0,30.161,30.393,30.1494,30.3524,408900.0
2011-10-11 09:30:00,52.0,52.03,51.72,52.01,52700.0,30.1668,30.1842,30.0044,30.1726,52700.0
2011-10-11 09:40:00,52.06,52.12,51.84,52.08,128000.0,30.2016,30.2364,30.074,30.2132,128000.0
2011-10-11 09:50:00,52.08,52.08,51.83,51.87,90600.0,30.2132,30.2132,30.0682,30.0914,90600.0
2011-10-11 10:00:00,51.86,51.91,51.58,51.75,57200.0,30.0856,30.1146,29.9231,30.0218,57200.0
2011-10-11 10:10:00,51.77,51.85,51.65,51.7,21800.0,30.0334,30.0798,29.9637,29.9928,21800.0
2011-10-11 10:20:00,51.64,51.92,51.63,51.83,68000.0,29.9579,30.1204,29.9521,30.0682,68000.0
2011-10-11 10:30:00,51.83,51.91,51.75,51.86,36500.0,30.0682,30.1146,30.0218,30.0856,36500.0
2011-10-11 10:40:00,51.88,52.19,51.84,52.15,165600.0,30.0972,30.277,30.074,30.2538,165600.0
2011-10-11 10:50:00,52.14,52.16,51.81,52.0,73600.0,30.248,30.2596,30.0566,30.1668,73600.0
2011-10-11 11:00:00,52.0,52.09,51.76,51.82,42000.0,30.1668,30.219,30.0276,30.0624,42000.0
2011-10-11 11:10:00,51.8,51.9,51.65,51.66,68800.0,30.0508,30.1088,29.9637,29.9695,68800.0
2011-10-11 11:20:00,51.65,51.69,51.58,51.58,46800.0,29.9637,29.987,29.9231,29.9231,46800.0
2011-10-11 11:30:00,51.57,51.64,51.51,51.62,21700.0,29.9173,29.9579,29.8825,29.9463,21700.0
2011-10-11 11:40:00,51.62,51.68,51.55,51.65,77000.0,29.9463,29.9811,29.9057,29.9637,77000.0
2011-10-11 11:50:00,51.66,51.77,51.56,51.75,15900.0,29.9695,30.0334,29.9115,30.0218,15900.0
2011-10-11 12:00:00,51.73,51.74,51.51,51.6,19000.0,30.0102,30.016,29.8825,29.9347,19000.0
2011-10-11 12:10:00,51.6,51.65,51.54,51.54,18100.0,29.9347,29.9637,29.8999,29.8999,18100.0
2011-10-11 12:20:00,51.54,51.54,51.44,51.46,20100.0,29.8999,29.8999,29.8419,29.8535,20100.0
2011-10-11 12:30:00,51.47,51.47,51.17,51.17,35000.0,29.8593,29.8593,29.6853,29.6853,35000.0
2011-10-11 12:40:00,51.16,51.29,51.13,51.17,73600.0,29.6795,29.7549,29.6621,29.6853,73600.0
2011-10-11 12:50:00,51.16,51.35,51.14,51.35,60100.0,29.6795,29.7897,29.6679,29.7897,60100.0
2011-10-11 13:00:00,51.34,51.42,51.16,51.31,60700.0,29.7839,29.8303,29.6795,29.7665,60700.0
2011-10-11 13:10:00,51.3,51.34,51.09,51.31,59400.0,29.7607,29.7839,29.6389,29.7665,59400.0
2011-10-11 13:20:00,51.31,51.44,51.3,51.39,35000.0,29.7665,29.8419,29.7607,29.8129,35000.0
2011-10-11 13:30:00,51.39,51.43,51.3,51.31,27400.0,29.8129,29.8361,29.7607,29.7665,27400.0
2011-10-11 13:40:00,51.31,51.38,51.12,51.17,26400.0,29.7665,29.8071,29.6563,29.6853,26400.0
2011-10-11 13:50:00,51.18,51.46,51.18,51.46,59000.0,29.6911,29.8535,29.6911,29.8535,59000.0
2011-10-11 14:00:00,51.46,51.49,51.31,51.32,12900.0,29.8535,29.8709,29.7665,29.7723,12900.0
2011-10-11 14:10:00,51.33,51.46,51.33,51.38,19000.0,29.7781,29.8535,29.7781,29.8071,19000.0
2011-10-11 14:20:00,51.38,51.46,51.23,51.29,52000.0,29.8071,29.8535,29.7201,29.7549,52000.0
2011-10-11 14:30:00,51.26,51.37,51.16,51.18,41100.0,29.7375,29.8013,29.6795,29.6911,41100.0
2011-10-11 14:40:00,51.19,51.25,51.13,51.14,41900.0,29.6969,29.7317,29.6621,29.6679,41900.0
2011-10-11 14:50:00,51.15,51.17,51.07,51.13,24900.0,29.6737,29.6853,29.6273,29.6621,24900.0
2011-10-11 15:00:00,51.13,51.54,51.13,51.51,43800.0,29.6621,29.8999,29.6621,29.8825,43800.0
2011-10-11 15:10:00,51.52,51.52,51.41,51.46,28600.0,29.8883,29.8883,29.8245,29.8535,28600.0
2011-10-11 15:20:00,51.46,51.54,51.31,51.31,54800.0,29.8535,29.8999,29.7665,29.7665,54800.0
2011-10-11 15:30:00,51.31,51.59,51.28,51.51,64200.0,29.7665,29.9289,29.7491,29.8825,64200.0
2011-10-11 15:40:00,51.54,51.62,51.45,51.48,90600.0,29.8999,29.9463,29.8477,29.8651,90600.0
2011-10-11 15:50:00,51.49,51.55,51.24,51.3,160500.0,29.8709,29.9057,29.7259,29.7607,160500.0
2011-10-12 09:30:00,51.85,51.93,51.44,51.44,63700.0,30.0798,30.1262,29.8419,29.8419,63700.0
2011-10-12 09:40:00,51.4,51.64,51.34,51.55,108200.0,29.8187,29.9579,29.7839,29.9057,108200.0
2011-10-12 09:50:00,51.57,51.82,51.5,51.81,83100.0,29.9173,30.0624,29.8767,30.0566,83100.0
2011-10-12 10:00:00,51.83,51.85,51.7,51.82,47500.0,30.0682,30.0798,29.9928,30.0624,47500.0
2011-10-12 10:10:00,51.8,52.18,51.77,52.16,47100.0,30.0508,30.2712,30.0334,30.2596,47100.0
2011-10-12 10:20:00,52.16,52.32,52.11,52.3,28900.0,30.2596,30.3524,30.2306,30.3408,28900.0
2011-10-12 10:30:00,52.31,52.69,52.31,52.66,31300.0,30.3466,30.5671,30.3466,30.5497,31300.0
2011-10-12 10:40:00,52.66,52.67,52.16,52.18,70700.0,30.5497,30.5555,30.2596,30.2712,70700.0
2011-10-12 10:50:00,52.17,52.39,52.07,52.35,85700.0,30.2654,30.393,30.2074,30.3698,85700.0
2011-10-12 11:00:00,52.35,52.54,52.35,52.51,39800.0,30.3698,30.4801,30.3698,30.4627,39800.0
2011-10-12 11:10:00,52.51,52.55,52.4,52.48,35000.0,30.4627,30.4859,30.3988,30.4453,35000.0
2011-10-12 11:20:00,52.46,52.48,52.2,52.28,41000.0,30.4337,30.4453,30.2828,30.3292,41000.0
2011-10-12 11:30:00,52.27,52.36,52.2,52.25,239500.0,30.3234,30.3756,30.2828,30.3118,239500.0
2011-10-12 11:40:00,52.25,52.3,52.15,52.18,76000.0,30.3118,30.3408,30.2538,30.2712,76000.0
2011-10-12 11:50:00,52.18,52.18,52.05,52.06,38300.0,30.2712,30.2712,30.1958,30.2016,38300.0
2011-10-12 12:00:00,52.07,52.21,52.07,52.08,30400.0,30.2074,30.2886,30.2074,30.2132,30400.0
2011-10-12 12:10:00,52.05,52.19,52.01,52.17,19200.0,30.1958,30.277,30.1726,30.2654,19200.0
2011-10-12 12:20:00,52.16,52.31,52.16,52.31,24000.0,30.2596,30.3466,30.2596,30.3466,24000.0
2011-10-12 12:30:00,52.31,52.48,52.29,52.45,31700.0,30.3466,30.4453,30.335,30.4278,31700.0
2011-10-12 12:40:00,52.47,52.49,52.37,52.42,27900.0,30.4395,30.4511,30.3814,30.4104,27900.0
2011-10-12 12:50:00,52.43,52.61,52.42,52.6,41900.0,30.4162,30.5207,30.4104,30.5149,41900.0
2011-10-12 13:00:00,52.6,52.72,52.51,52.51,41100.0,30.5149,30.5845,30.4627,30.4627,41100.0
2011-10-12 13:10:00,52.51,52.55,52.43,52.46,23900.0,30.4627,30.4859,30.4162,30.4337,23900.0
2011-10-12 13:20:00,52.48,52.53,52.47,52.48,20900.0,30.4453,30.4743,30.4395,30.4453,20900.0
2011-10-12 13:30:00,52.49,52.57,52.46,52.5,53300.0,30.4511,30.4975,30.4337,30.4569,53300.0
2011-10-12 13:40:00,52.54,52.59,52.51,52.54,27800.0,30.4801,30.5091,30.4627,30.4801,27800.0
2011-10-12 13:50:00,52.55,52.58,52.48,52.57,22800.0,30.4859,30.5033,30.4453,30.4975,22800.0
2011-10-12 14:00:00,52.58,52.78,52.54,52.78,53200.0,30.5033,30.6193,30.4801,30.6193,53200.0
2011-10-12 14:10:00,52.79,52.87,52.65,52.7,39000.0,30.6251,30.6715,30.5439,30.5729,39000.0
2011-10-12 14:20:00,52.67,52.86,52.63,52.85,43500.0,30.5555,30.6657,30.5323,30.6599,43500.0
2011-10-12 14:30:00,52.85,52.97,52.7,52.74,111000.0,30.6599,30.7295,30.5729,30.5961,111000.0
2011-10-12 14:40:00,52.75,52.82,52.66,52.81,39100.0,30.6019,30.6425,30.5497,30.6367,39100.0
2011-10-12 14:50:00,52.8,52.8,52.29,52.35,71400.0,30.6309,30.6309,30.335,30.3698,71400.0
2011-10-12 15:00:00,52.34,52.42,52.24,52.4,67800.0,30.364,30.4104,30.306,30.3988,67800.0
2011-10-12 15:10:00,52.38,52.5,52.15,52.26,66600.0,30.3872,30.4569,30.2538,30.3176,66600.0
2011-10-12 15:20:00,52.3,52.4,52.16,52.36,77500.0,30.3408,30.3988,30.2596,30.3756,77500.0
2011-10-12 15:30:00,52.4,52.59,52.22,52.53,129500.0,30.3988,30.5091,30.2944,30.4743,129500.0
2011-10-12 15:40:00,52.54,52.78,52.2,52.28,154700.0,30.4801,30.6193,30.2828,30.3292,154700.0
2011-10-12 15:50:00,52.29,52.41,52.11,52.2,227700.0,30.335,30.4046,30.2306,30.2828,227700.0
2011-10-13 09:30:00,51.95,52.03,51.42,51.5,116200.0,30.1378,30.1842,29.8303,29.8767,116200.0
2011-10-13 09:40:00,51.47,51.6,51.41,51.49,82800.0,29.8593,29.9347,29.8245,29.8709,82800.0
2011-10-13 09:50:00,51.5,51.51,51.33,51.39,51700.0,29.8767,29.8825,29.7781,29.8129,51700.0
2011-10-13 10:00:00,51.36,51.61,51.31,51.38,43700.0,29.7955,29.9405,29.7665,29.8071,43700.0
2011-10-13 10:10:00,51.37,51.54,51.26,51.42,323800.0,29.8013,29.8999,29.7375,29.8303,323800.0
2011-10-13 10:20:00,51.41,51.58,51.29,51.37,48200.0,29.8245,29.9231,29.7549,29.8013,48200.0
2011-10-13 10:30:00,51.34,51.58,51.34,51.48,75600.0,29.7839,29.9231,29.7839,29.8651,75600.0
2011-10-13 10:40:00,51.48,51.53,51.31,51.31,33300.0,29.8651,29.8941,29.7665,29.7665,33300.0
2011-10-13 10:50:00,51.32,51.37,51.0,51.0,34500.0,29.7723,29.8013,29.5867,29.5867,34500.0
2011-10-13 11:00:00,51.0,51.17,50.95,50.97,62100.0,29.5867,29.6853,29.5577,29.5693,62100.0
2011-10-13 11:10:00,50.98,51.21,50.81,50.82,43100.0,29.5751,29.7085,29.4764,29.4822,43100.0
2011-10-13 11:20:00,50.85,51.18,50.85,51.06,26900.0,29.4996,29.6911,29.4996,29.6215,26900.0
2011-10-13 11:30:00,51.06,51.25,51.03,51.04,27400.0,29.6215,29.7317,29.6041,29.6099,27400.0
2011-10-13 11:40:00,51.04,51.24,50.94,51.23,27900.0,29.6099,29.7259,29.5519,29.7201,27900.0
2011-10-13 11:50:00,51.2,51.42,51.16,51.39,22100.0,29.7027,29.8303,29.6795,29.8129,22100.0
2011-10-13 12:00:00,51.38,51.57,51.36,51.52,12800.0,29.8071,29.9173,29.7955,29.8883,12800.0
2011-10-13 12:10:00,51.54,51.54,51.37,51.51,18400.0,29.8999,29.8999,29.8013,29.8825,18400.0
2011-10-13 12:20:00,51.51,51.57,51.42,51.45,18000.0,29.8825,29.9173,29.8303,29.8477,18000.0
2011-10-13 12:30:00,51.44,51.45,51.28,51.34,16500.0,29.8419,29.8477,29.7491,29.7839,16500.0
2011-10-13 12:40:00,51.36,51.36,51.26,51.33,14800.0,29.7955,29.7955,29.7375,29.7781,14800.0
2011-10-13 12:50:00,51.32,51.42,51.24,51.31,35300.0,29.7723,29.8303,29.7259,29.7665,35300.0
2011-10-13 13:00:00,51.32,51.41,51.18,51.41,22000.0,29.7723,29.8245,29.6911,29.8245,22000.0
2011-10-13 13:10:00,51.44,51.54,51.43,51.48,11200.0,29.8419,29.8999,29.8361,29.8651,11200.0
2011-10-13 13:20:00,51.47,51.64,51.41,51.58,28600.0,29.8593,29.9579,29.8245,29.9231,28600.0
2011-10-13 13:30:00,51.6,51.62,51.5,51.51,7800.0,29.9347,29.9463,29.8767,29.8825,7800.0
2011-10-13 13:40:00,51.5,51.61,51.39,51.59,23600.0,29.8767,29.9405,29.8129,29.9289,23600.0
2011-10-13 13:50:00,51.59,51.62,51.52,51.59,16500.0,29.9289,29.9463,29.8883,29.9289,16500.0
2011-10-13 14:00:00,51.6,51.64,51.5,51.63,27100.0,29.9347,29.9579,29.8767,29.9521,27100.0
2011-10-13 14:10:00,51.62,51.68,51.49,51.64,16900.0,29.9463,29.9811,29.8709,29.9579,16900.0
2011-10-13 14:20:00,51.64,51.77,51.49,51.54,48200.0,29.9579,30.0334,29.8709,29.8999,48200.0
2011-10-13 14:30:00,51.55,51.65,51.49,51.54,30900.0,29.9057,29.9637,29.8709,29.8999,30900.0
2011-10-13 14:40:00,51.56,51.94,51.5,51.92,41700.0,29.9115,30.132,29.8767,30.1204,41700.0
2011-10-13 14:50:00,51.89,51.97,51.78,51.95,29500.0,30.103,30.1494,30.0392,30.1378,29500.0
2011-10-13 15:00:00,51.94,52.26,51.91,52.25,58800.0,30.132,30.3176,30.1146,30.3118,58800.0
2011-10-13 15:10:00,52.25,52.26,52.1,52.18,56100.0,30.3118,30.3176,30.2248,30.2712,56100.0
2011-10-13 15:20:00,52.21,52.21,51.68,51.77,52400.0,30.2886,30.2886,29.9811,30.0334,52400.0
2011-10-13 15:30:00,51.77,51.87,51.59,51.63,30700.0,30.0334,30.0914,29.9289,29.9521,30700.0
2011-10-13 15:40:00,51.61,51.91,51.59,51.74,76200.0,29.9405,30.1146,29.9289,30.016,76200.0
2011-10-13 15:50:00,51.77,51.95,51.73,51.84,66000.0,30.0334,30.1378,30.0102,30.074,66000.0
2011-10-14 09:30:00,52.4,52.72,52.32,52.59,115900.0,30.3988,30.5845,30.3524,30.5091,115900.0
2011-10-14 09:40:00,52.59,52.82,52.59,52.81,52400.0,30.5091,30.6425,30.5091,30.6367,52400.0
2011-10-14 09:50:00,52.82,52.86,52.61,52.83,43000.0,30.6425,30.6657,30.5207,30.6483,43000.0
2011-10-14 10:00:00,52.81,52.86,52.68,52.75,45100.0,30.6367,30.6657,30.5613,30.6019,45100.0
2011-10-14 10:10:00,52.75,52.76,52.44,52.44,37600.0,30.6019,30.6077,30.422,30.422,37600.0
2011-10-14 10:20:00,52.44,52.63,52.36,52.42,35000.0,30.422,30.5323,30.3756,30.4104,35000.0
2011-10-14 10:30:00,52.41,52.67,52.29,52.59,33000.0,30.4046,30.5555,30.335,30.5091,33000.0
2011-10-14 10:40:00,52.6,52.74,52.52,52.52,24700.0,30.5149,30.5961,30.4685,30.4685,24700.0
2011-10-14 10:50:00,52.53,52.69,52.42,52.66,43200.0,30.4743,30.5671,30.4104,30.5497,43200.0
2011-10-14 11:00:00,52.67,52.77,52.6,52.7,38800.0,30.5555,30.6135,30.5149,30.5729,38800.0
2011-10-14 11:10:00,52.71,52.78,52.62,52.73,23800.0,30.5787,30.6193,30.5265,30.5903,23800.0
2011-10-14 11:20:00,52.73,52.78,52.6,52.75,41400.0,30.5903,30.6193,30.5149,30.6019,41400.0
2011-10-14 11:30:00,52.75,52.87,52.65,52.65,26700.0,30.6019,30.6715,30.5439,30.5439,26700.0
2011-10-14 11:40:00,52.65,52.75,52.6,52.6,23900.0,30.5439,30.6019,30.5149,30.5149,23900.0
2011-10-14 11:50:00,52.6,52.65,52.51,52.51,15100.0,30.5149,30.5439,30.4627,30.4627,15100.0
2011-10-14 12:00:00,52.48,52.58,52.45,52.58,21300.0,30.4453,30.5033,30.4278,30.5033,21300.0
2011-10-14 12:10:00,52.6,52.63,52.5,52.53,12200.0,30.5149,30.5323,30.4569,30.4743,12200.0
2011-10-14 12:20:00,52.53,52.62,52.52,52.61,20800.0,30.4743,30.5265,30.4685,30.5207,20800.0
2011-10-14 12:30:00,52.62,52.75,52.62,52.67,14100.0,30.5265,30.6019,30.5265,30.5555,14100.0
2011-10-14 12:40:00,52.66,52.73,52.59,52.63,21200.0,30.5497,30.5903,30.5091,30.5323,21200.0
2011-10-14 12:50:00,52.63,52.67,52.56,52.56,19800.0,30.5323,30.5555,30.4917,30.4917,19800.0
2011-10-14 13:00:00,52.57,52.64,52.56,52.58,16500.0,30.4975,30.5381,30.4917,30.5033,16500.0
2011-10-14 13:10:00,52.57,52.73,52.53,52.72,15000.0,30.4975,30.5903,30.4743,30.5845,15000.0
2011-10-14 13:20:00,52.72,52.74,52.6,52.63,13100.0,30.5845,30.5961,30.5149,30.5323,13100.0
2011-10-14 13:30:00,52.63,52.71,52.59,52.59,17600.0,30.5323,30.5787,30.5091,30.5091,17600.0
2011-10-14 13:40:00,52.59,52.72,52.59,52.72,32400.0,30.5091,30.5845,30.5091,30.5845,32400.0
2011-10-14 13:50:00,52.73,52.85,52.66,52.82,18600.0,30.5903,30.6599,30.5497,30.6425,18600.0
2011-10-14 14:00:00,52.81,52.84,52.7,52.74,24700.0,30.6367,30.6541,30.5729,30.5961,24700.0
2011-10-14 14:10:00,52.73,52.76,52.7,52.73,27400.0,30.5903,30.6077,30.5729,30.5903,27400.0
2011-10-14 14:20:00,52.73,52.76,52.67,52.71,54000.0,30.5903,30.6077,30.5555,30.5787,54000.0
2011-10-14 14:30:00,52.72,52.72,52.6,52.61,72700.0,30.5845,30.5845,30.5149,30.5207,72700.0
2011-10-14 14:40:00,52.61,52.65,52.58,52.61,18500.0,30.5207,30.5439,30.5033,30.5207,18500.0
2011-10-14 14:50:00,52.62,52.88,52.61,52.86,43600.0,30.5265,30.6773,30.5207,30.6657,43600.0
2011-10-14 15:00:00,52.86,52.94,52.83,52.86,46200.0,30.6657,30.7121,30.6483,30.6657,46200.0
2011-10-14 15:10:00,52.84,52.95,52.77,52.92,49100.0,30.6541,30.7179,30.6135,30.7005,49100.0
2011-10-14 15:20:00,52.91,53.09,52.91,53.03,37100.0,30.6947,30.7991,30.6947,30.7643,37100.0
2011-10-14 15:30:00,53.04,53.28,52.94,52.94,63900.0,30.7701,30.9094,30.7121,30.7121,63900.0
2011-10-14 15:40:00,52.92,53.08,52.81,52.87,80100.0,30.7005,30.7933,30.6367,30.6715,80100.0
2011-10-14 15:50:00,52.87,53.14,52.72,53.09,234600.0,30.6715,30.8281,30.5845,30.7991,234600.0
2011-10-17 09:30:00,52.82,52.82,52.45,52.52,50800.0,30.6425,30.6425,30.4278,30.4685,50800.0
2011-10-17 09:40:00,52.51,52.73,52.38,52.53,78100.0,30.4627,30.5903,30.3872,30.4743,78100.0
2011-10-17 09:50:00,52.52,52.62,52.34,52.36,45400.0,30.4685,30.5265,30.364,30.3756,45400.0
2011-10-17 10:00:00,52.3,52.48,52.25,52.46,64700.0,30.3408,30.4453,30.3118,30.4337,64700.0
2011-10-17 10:10:00,52.48,52.55,52.3,52.41,32100.0,30.4453,30.4859,30.3408,30.4046,32100.0
2011-10-17 10:20:00,52.39,52.54,52.3,52.3,45000.0,30.393,30.4801,30.3408,30.3408,45000.0
2011-10-17 10:30:00,52.3,52.32,52.12,52.12,55600.0,30.3408,30.3524,30.2364,30.2364,55600.0
2011-10-17 10:40:00,52.11,52.15,51.95,52.08,45400.0,30.2306,30.2538,30.1378,30.2132,45400.0
2011-10-17 10:50:00,52.05,52.33,52.04,52.27,69200.0,30.1958,30.3582,30.19,30.3234,69200.0
2011-10-17 11:00:00,52.26,52.38,52.22,52.37,40300.0,30.3176,30.3872,30.2944,30.3814,40300.0
2011-10-17 11:10:00,52.39,52.41,52.3,52.31,22400.0,30.393,30.4046,30.3408,30.3466,22400.0
2011-10-17 11:20:00,52.29,52.47,52.29,52.43,36100.0,30.335,30.4395,30.335,30.4162,36100.0
2011-10-17 11:30:00,52.43,52.43,52.27,52.32,26500.0,30.4162,30.4162,30.3234,30.3524,26500.0
2011-10-17 11:40:00,52.32,52.34,52.09,52.11,33100.0,30.3524,30.364,30.219,30.2306,33100.0
2011-10-17 11:50:00,52.13,52.22,52.07,52.14,38400.0,30.2422,30.2944,30.2074,30.248,38400.0
2011-10-17 12:00:00,52.12,52.16,52.06,52.1,17000.0,30.2364,30.2596,30.2016,30.2248,17000.0
2011-10-17 12:10:00,52.1,52.19,52.02,52.19,24800.0,30.2248,30.277,30.1784,30.277,24800.0
2011-10-17 12:20:00,52.18,52.18,52.13,52.14,5600.0,30.2712,30.2712,30.2422,30.248,5600.0
2011-10-17 12:30:00,52.13,52.24,52.1,52.17,33000.0,30.2422,30.306,30.2248,30.2654,33000.0
2011-10-17 12:40:00,52.18,52.27,52.1,52.16,24100.0,30.2712,30.3234,30.2248,30.2596,24100.0
2011-10-17 12:50:00,52.17,52.22,52.11,52.12,19500.0,30.2654,30.2944,30.2306,30.2364,19500.0
2011-10-17 13:00:00,52.12,52.18,52.07,52.1,42700.0,30.2364,30.2712,30.2074,30.2248,42700.0
2011-10-17 13:10:00,52.1,52.2,52.05,52.2,14700.0,30.2248,30.2828,30.1958,30.2828,14700.0
2011-10-17 13:20:00,52.21,52.23,52.02,52.07,19100.0,30.2886,30.3002,30.1784,30.2074,19100.0
2011-10-17 13:30:00,52.02,52.12,51.95,52.08,41600.0,30.1784,30.2364,30.1378,30.2132,41600.0
2011-10-17 13:40:00,52.09,52.19,52.01,52.1,58200.0,30.219,30.277,30.1726,30.2248,58200.0
2011-10-17 13:50:00,52.1,52.18,52.02,52.09,29900.0,30.2248,30.2712,30.1784,30.219,29900.0
2011-10-17 14:00:00,52.05,52.11,51.97,52.01,23600.0,30.1958,30.2306,30.1494,30.1726,23600.0
2011-10-17 14:10:00,52.01,52.1,51.94,52.0,36800.0,30.1726,30.2248,30.132,30.1668,36800.0
2011-10-17 14:20:00,52.01,52.03,51.92,51.98,44600.0,30.1726,30.1842,30.1204,30.1552,44600.0
2011-10-17 14:30:00,51.97,51.97,51.83,51.89,36300.0,30.1494,30.1494,30.0682,30.103,36300.0
2011-10-17 14:40:00,51.89,51.96,51.85,51.95,31100.0,30.103,30.1436,30.0798,30.1378,31100.0
2011-10-17 14:50:00,51.9,52.07,51.86,52.06,37700.0,30.1088,30.2074,30.0856,30.2016,37700.0
2011-10-17 15:00:00,52.07,52.14,51.98,51.98,25900.0,30.2074,30.248,30.1552,30.1552,25900.0
2011-10-17 15:10:00,51.98,52.12,51.95,51.95,38200.0,30.1552,30.2364,30.1378,30.1378,38200.0
2011-10-17 15:20:00,51.95,52.04,51.91,51.93,93300.0,30.1378,30.19,30.1146,30.1262,93300.0
2011-10-17 15:30:00,51.92,52.04,51.69,51.69,95800.0,30.1204,30.19,29.987,29.987,95800.0
2011-10-17 15:40:00,51.69,52.21,51.66,52.0,71600.0,29.987,30.2886,29.9695,30.1668,71600.0
2011-10-17 15:50:00,52.03,52.03,51.73,51.83,144400.0,30.1842,30.1842,30.0102,30.0682,144400.0
2011-10-18 09:30:00,51.82,52.3,51.77,52.25,46400.0,30.0624,30.3408,30.0334,30.3118,46400.0
2011-10-18 09:40:00,52.28,52.41,51.98,51.98,51800.0,30.3292,30.4046,30.1552,30.1552,51800.0
2011-10-18 09:50:00,51.99,52.16,51.82,52.04,79300.0,30.161,30.2596,30.0624,30.19,79300.0
2011-10-18 10:00:00,52.04,52.06,51.72,51.99,83300.0,30.19,30.2016,30.0044,30.161,83300.0
2011-10-18 10:10:00,51.99,52.07,51.86,51.87,55300.0,30.161,30.2074,30.0856,30.0914,55300.0
2011-10-18 10:20:00,51.87,52.33,51.87,52.33,38300.0,30.0914,30.3582,30.0914,30.3582,38300.0
2011-10-18 10:30:00,52.36,52.43,52.21,52.28,83500.0,30.3756,30.4162,30.2886,30.3292,83500.0
2011-10-18 10:40:00,52.29,52.38,52.23,52.23,112200.0,30.335,30.3872,30.3002,30.3002,112200.0
2011-10-18 10:50:00,52.25,52.34,52.22,52.29,164000.0,30.3118,30.364,30.2944,30.335,164000.0
2011-10-18 11:00:00,52.29,52.33,52.19,52.26,80100.0,30.335,30.3582,30.277,30.3176,80100.0
2011-10-18 11:10:00,52.25,52.31,52.14,52.19,71000.0,30.3118,30.3466,30.248,30.277,71000.0
2011-10-18 11:20:00,52.22,52.24,52.08,52.22,45800.0,30.2944,30.306,30.2132,30.2944,45800.0
2011-10-18 11:30:00,52.24,52.57,52.24,52.48,67900.0,30.306,30.4975,30.306,30.4453,67900.0
2011-10-18 11:40:00,52.5,52.62,52.44,52.62,47900.0,30.4569,30.5265,30.422,30.5265,47900.0
2011-10-18 11:50:00,52.63,52.71,52.57,52.61,52800.0,30.5323,30.5787,30.4975,30.5207,52800.0
2011-10-18 12:00:00,52.61,52.78,52.61,52.71,56600.0,30.5207,30.6193,30.5207,30.5787,56600.0
2011-10-18 12:10:00,52.72,52.74,52.63,52.65,9500.0,30.5845,30.5961,30.5323,30.5439,9500.0
2011-10-18 12:20:00,52.67,52.75,52.57,52.61,35500.0,30.5555,30.6019,30.4975,30.5207,35500.0
2011-10-18 12:30:00,52.63,52.85,52.61,52.85,38800.0,30.5323,30.6599,30.5207,30.6599,38800.0
2011-10-18 12:40:00,52.86,53.0,52.83,52.96,48500.0,30.6657,30.7469,30.6483,30.7237,48500.0
2011-10-18 12:50:00,52.95,53.0,52.92,52.98,30900.0,30.7179,30.7469,30.7005,30.7353,30900.0
2011-10-18 13:00:00,52.98,53.04,52.98,53.01,42800.0,30.7353,30.7701,30.7353,30.7527,42800.0
2011-10-18 13:10:00,53.01,53.03,52.89,52.94,56800.0,30.7527,30.7643,30.6831,30.7121,56800.0
2011-10-18 13:20:00,52.93,52.93,52.78,52.88,36100.0,30.7063,30.7063,30.6193,30.6773,36100.0
2011-10-18 13:30:00,52.87,52.92,52.83,52.88,42800.0,30.6715,30.7005,30.6483,30.6773,42800.0
2011-10-18 13:40:00,52.88,52.88,52.69,52.8,34400.0,30.6773,30.6773,30.5671,30.6309,34400.0
2011-10-18 13:50:00,52.83,52.93,52.73,52.87,40000.0,30.6483,30.7063,30.5903,30.6715,40000.0
2011-10-18 14:00:00,52.89,52.97,52.84,52.94,37900.0,30.6831,30.7295,30.6541,30.7121,37900.0
2011-10-18 14:10:00,52.96,53.07,52.89,53.01,31800.0,30.7237,30.7875,30.6831,30.7527,31800.0
2011-10-18 14:20:00,53.02,53.08,53.0,53.03,29600.0,30.7585,30.7933,30.7469,30.7643,29600.0
2011-10-18 14:30:00,53.03,53.13,52.92,52.94,43800.0,30.7643,30.8223,30.7005,30.7121,43800.0
2011-10-18 14:40:00,52.93,52.97,52.84,52.89,60900.0,30.7063,30.7295,30.6541,30.6831,60900.0
2011-10-18 14:50:00,52.88,53.05,52.83,53.02,75700.0,30.6773,30.7759,30.6483,30.7585,75700.0
2011-10-18 15:00:00,53.01,53.57,53.01,53.51,91800.0,30.7527,31.0776,30.7527,31.0428,91800.0
2011-10-18 15:10:00,53.54,53.96,53.36,53.37,212200.0,31.0602,31.3038,30.9558,30.9616,212200.0
2011-10-18 15:20:00,53.41,53.61,53.11,53.14,167400.0,30.9848,31.1008,30.8107,30.8281,167400.0
2011-10-18 15:30:00,53.15,53.5,53.09,53.42,158600.0,30.8339,31.037,30.7991,30.9906,158600.0
2011-10-18 15:40:00,53.43,53.69,53.35,53.68,155300.0,30.9964,31.1472,30.95,31.1414,155300.0
2011-10-18 15:50:00,53.71,53.95,53.6,53.7,364300.0,31.1588,31.298,31.095,31.153,364300.0
2011-10-19 09:30:00,53.66,53.89,53.37,53.85,76000.0,31.1298,31.2632,30.9616,31.24,76000.0
2011-10-19 09:40:00,53.84,54.01,53.6,53.9,66500.0,31.2342,31.3329,31.095,31.269,66500.0
2011-10-19 09:50:00,53.89,53.98,53.33,53.65,44200.0,31.2632,31.3154,30.9384,31.124,44200.0
2011-10-19 10:00:00,53.65,53.74,53.38,53.62,43200.0,31.124,31.1762,30.9674,31.1066,43200.0
2011-10-19 10:10:00,53.64,53.73,53.52,53.7,101800.0,31.1182,31.1704,31.0486,31.153,101800.0
2011-10-19 10:20:00,53.64,53.8,53.53,53.79,175600.0,31.1182,31.211,31.0544,31.2052,175600.0
2011-10-19 10:30:00,53.81,53.84,53.66,53.69,24700.0,31.2168,31.2342,31.1298,31.1472,24700.0
2011-10-19 10:40:00,53.71,53.83,53.62,53.71,46300.0,31.1588,31.2284,31.1066,31.1588,46300.0
2011-10-19 10:50:00,53.71,53.88,53.68,53.72,65800.0,31.1588,31.2574,31.1414,31.1646,65800.0
2011-10-19 11:00:00,53.72,53.74,53.56,53.69,48800.0,31.1646,31.1762,31.0718,31.1472,48800.0
2011-10-19 11:10:00,53.68,53.73,53.49,53.49,41500.0,31.1414,31.1704,31.0312,31.0312,41500.0
2011-10-19 11:20:00,53.49,53.71,53.48,53.66,44100.0,31.0312,31.1588,31.0254,31.1298,44100.0
2011-10-19 11:30:00,53.66,53.81,53.66,53.79,33500.0,31.1298,31.2168,31.1298,31.2052,33500.0
2011-10-19 11:40:00,53.8,53.86,53.75,53.82,30300.0,31.211,31.2458,31.182,31.2226,30300.0
2011-10-19 11:50:00,53.8,53.85,53.67,53.68,21400.0,31.211,31.24,31.1356,31.1414,21400.0
2011-10-19 12:00:00,53.69,53.78,53.56,53.58,58600.0,31.1472,31.1994,31.0718,31.0834,58600.0
2011-10-19 12:10:00,53.57,53.68,53.53,53.62,53300.0,31.0776,31.1414,31.0544,31.1066,53300.0
2011-10-19 12:20:00,53.62,53.75,53.6,53.63,26500.0,31.1066,31.182,31.095,31.1124,26500.0
2011-10-19 12:30:00,53.64,53.67,53.52,53.62,30800.0,31.1182,31.1356,31.0486,31.1066,30800.0
2011-10-19 12:40:00,53.62,53.63,53.49,53.53,33000.0,31.1066,31.1124,31.0312,31.0544,33000.0
2011-10-19 12:50:00,53.5,53.6,53.47,53.47,30200.0,31.037,31.095,31.0196,31.0196,30200.0
2011-10-19 13:00:00,53.46,53.6,53.46,53.59,54400.0,31.0138,31.095,31.0138,31.0892,54400.0
2011-10-19 13:10:00,53.59,53.66,53.56,53.62,37300.0,31.0892,31.1298,31.0718,31.1066,37300.0
2011-10-19 13:20:00,53.6,53.73,53.6,53.62,32300.0,31.095,31.1704,31.095,31.1066,32300.0
2011-10-19 13:30:00,53.6,53.62,53.43,53.43,22800.0,31.095,31.1066,30.9964,30.9964,22800.0
2011-10-19 13:40:00,53.43,53.52,53.39,53.52,29900.0,30.9964,31.0486,30.9732,31.0486,29900.0
2011-10-19 13:50:00,53.51,53.58,53.46,53.58,29700.0,31.0428,31.0834,31.0138,31.0834,29700.0
2011-10-19 14:00:00,53.58,53.6,53.19,53.26,54600.0,31.0834,31.095,30.8571,30.8978,54600.0
2011-10-19 14:10:00,53.26,53.42,53.19,53.31,73200.0,30.8978,30.9906,30.8571,30.9268,73200.0
2011-10-19 14:20:00,53.3,53.35,53.11,53.12,53000.0,30.921,30.95,30.8107,30.8165,53000.0
2011-10-19 14:30:00,53.12,53.17,52.98,53.13,53000.0,30.8165,30.8455,30.7353,30.8223,53000.0
2011-10-19 14:40:00,53.11,53.33,52.97,53.22,65600.0,30.8107,30.9384,30.7295,30.8745,65600.0
2011-10-19 14:50:00,53.21,53.26,52.99,53.04,68600.0,30.8687,30.8978,30.7411,30.7701,68600.0
2011-10-19 15:00:00,53.03,53.14,52.94,53.07,113300.0,30.7643,30.8281,30.7121,30.7875,113300.0
2011-10-19 15:10:00,53.07,53.21,52.98,53.15,73800.0,30.7875,30.8687,30.7353,30.8339,73800.0
2011-10-19 15:20:00,53.15,53.16,52.95,52.97,60600.0,30.8339,30.8397,30.7179,30.7295,60600.0
2011-10-19 15:30:00,52.96,53.2,52.96,53.02,144300.0,30.7237,30.8629,30.7237,30.7585,144300.0
2011-10-19 15:40:00,53.01,53.18,52.87,53.13,124600.0,30.7527,30.8513,30.6715,30.8223,124600.0
2011-10-19 15:50:00,53.13,53.19,53.0,53.09,77500.0,30.8223,30.8571,30.7469,30.7991,77500.0
2011-10-20 09:30:00,53.53,53.53,52.75,53.02,81300.0,31.0544,31.0544,30.6019,30.7585,81300.0
2011-10-20 09:40:00,52.97,52.97,52.65,52.88,75500.0,30.7295,30.7295,30.5439,30.6773,75500.0
2011-10-20 09:50:00,52.89,52.89,52.63,52.74,51500.0,30.6831,30.6831,30.5323,30.5961,51500.0
2011-10-20 10:00:00,52.76,53.06,52.66,52.68,84000.0,30.6077,30.7817,30.5497,30.5613,84000.0
2011-10-20 10:10:00,52.68,53.06,52.68,52.9,38400.0,30.5613,30.7817,30.5613,30.6889,38400.0
2011-10-20 10:20:00,52.9,52.95,52.78,52.88,35200.0,30.6889,30.7179,30.6193,30.6773,35200.0
2011-10-20 10:30:00,52.89,52.95,52.77,52.85,57400.0,30.6831,30.7179,30.6135,30.6599,57400.0
2011-10-20 10:40:00,52.87,52.87,52.66,52.72,50000.0,30.6715,30.6715,30.5497,30.5845,50000.0
2011-10-20 10:50:00,52.69,52.7,52.32,52.32,55300.0,30.5671,30.5729,30.3524,30.3524,55300.0
2011-10-20 11:00:00,52.32,52.38,52.16,52.22,75000.0,30.3524,30.3872,30.2596,30.2944,75000.0
2011-10-20 11:10:00,52.23,52.24,52.08,52.08,47000.0,30.3002,30.306,30.2132,30.2132,47000.0
2011-10-20 11:20:00,52.08,52.25,52.08,52.19,22800.0,30.2132,30.3118,30.2132,30.277,22800.0
2011-10-20 11:30:00,52.2,52.48,52.11,52.39,39500.0,30.2828,30.4453,30.2306,30.393,39500.0
2011-10-20 11:40:00,52.39,52.51,52.34,52.41,21700.0,30.393,30.4627,30.364,30.4046,21700.0
2011-10-20 11:50:00,52.4,52.43,52.23,52.38,21100.0,30.3988,30.4162,30.3002,30.3872,21100.0
2011-10-20 12:00:00,52.35,52.41,52.18,52.22,43600.0,30.3698,30.4046,30.2712,30.2944,43600.0
2011-10-20 12:10:00,52.19,52.32,52.15,52.22,16400.0,30.277,30.3524,30.2538,30.2944,16400.0
2011-10-20 12:20:00,52.25,52.4,52.25,52.33,30100.0,30.3118,30.3988,30.3118,30.3582,30100.0
2011-10-20 12:30:00,52.37,52.51,52.37,52.48,15600.0,30.3814,30.4627,30.3814,30.4453,15600.0
2011-10-20 12:40:00,52.47,52.47,52.35,52.36,16900.0,30.4395,30.4395,30.3698,30.3756,16900.0
2011-10-20 12:50:00,52.36,52.61,52.31,52.55,26300.0,30.3756,30.5207,30.3466,30.4859,26300.0
2011-10-20 13:00:00,52.56,52.72,52.48,52.66,43600.0,30.4917,30.5845,30.4453,30.5497,43600.0
2011-10-20 13:10:00,52.67,52.91,52.65,52.9,41200.0,30.5555,30.6947,30.5439,30.6889,41200.0
2011-10-20 13:20:00,52.92,53.18,52.9,52.98,62100.0,30.7005,30.8513,30.6889,30.7353,62100.0
2011-10-20 13:30:00,53.0,53.1,52.72,52.72,63600.0,30.7469,30.8049,30.5845,30.5845,63600.0
2011-10-20 13:40:00,52.72,52.91,52.59,52.87,85300.0,30.5845,30.6947,30.5091,30.6715,85300.0
2011-10-20 13:50:00,52.94,53.02,52.82,52.82,34100.0,30.7121,30.7585,30.6425,30.6425,34100.0
2011-10-20 14:00:00,52.8,52.97,52.68,52.68,21800.0,30.6309,30.7295,30.5613,30.5613,21800.0
2011-10-20 14:10:00,52.7,52.84,52.65,52.77,32100.0,30.5729,30.6541,30.5439,30.6135,32100.0
2011-10-20 14:20:00,52.73,52.98,52.72,52.92,29200.0,30.5903,30.7353,30.5845,30.7005,29200.0
2011-10-20 14:30:00,52.93,53.33,52.89,53.29,73800.0,30.7063,30.9384,30.6831,30.9152,73800.0
2011-10-20 14:40:00,53.29,53.37,53.19,53.29,51200.0,30.9152,30.9616,30.8571,30.9152,51200.0
2011-10-20 14:50:00,53.29,53.45,53.27,53.36,30600.0,30.9152,31.008,30.9036,30.9558,30600.0
2011-10-20 15:00:00,53.36,53.42,53.26,53.34,31800.0,30.9558,30.9906,30.8978,30.9442,31800.0
2011-10-20 15:10:00,53.32,53.32,53.18,53.29,25400.0,30.9326,30.9326,30.8513,30.9152,25400.0
2011-10-20 15:20:00,53.29,53.29,52.98,53.1,36800.0,30.9152,30.9152,30.7353,30.8049,36800.0
2011-10-20 15:30:00,53.1,53.23,53.04,53.19,26700.0,30.8049,30.8804,30.7701,30.8571,26700.0
2011-10-20 15:40:00,53.19,53.37,53.17,53.3,255400.0,30.8571,30.9616,30.8455,30.921,255400.0
2011-10-20 15:50:00,53.28,53.43,53.15,53.36,72200.0,30.9094,30.9964,30.8339,30.9558,72200.0
2011-10-21 09:30:00,54.02,54.38,53.93,54.05,170500.0,31.3387,31.5475,31.2864,31.3561,170500.0
2011-10-21 09:40:00,54.05,54.22,53.97,54.22,41500.0,31.3561,31.4547,31.3096,31.4547,41500.0
2011-10-21 09:50:00,54.23,54.32,54.14,54.21,32700.0,31.4605,31.5127,31.4083,31.4489,32700.0
2011-10-21 10:00:00,54.23,54.37,54.18,54.35,30400.0,31.4605,31.5417,31.4315,31.5301,30400.0
2011-10-21 10:10:00,54.33,54.54,54.31,54.54,25600.0,31.5185,31.6403,31.5069,31.6403,25600.0
2011-10-21 10:20:00,54.55,54.78,54.52,54.77,62300.0,31.6461,31.7796,31.6287,31.7738,62300.0
2011-10-21 10:30:00,54.79,54.85,54.64,54.74,61600.0,31.7854,31.8202,31.6983,31.7563,61600.0
2011-10-21 10:40:00,54.74,54.76,54.64,54.75,50500.0,31.7563,31.768,31.6983,31.7621,50500.0
2011-10-21 10:50:00,54.76,54.82,54.65,54.82,31000.0,31.768,31.8028,31.7041,31.8028,31000.0
2011-10-21 11:00:00,54.82,54.82,54.69,54.7,22600.0,31.8028,31.8028,31.7273,31.7331,22600.0
2011-10-21 11:10:00,54.71,54.84,54.71,54.78,15500.0,31.7389,31.8144,31.7389,31.7796,15500.0
2011-10-21 11:20:00,54.78,54.86,54.74,54.77,35700.0,31.7796,31.826,31.7563,31.7738,35700.0
2011-10-21 11:30:00,54.77,54.89,54.76,54.82,32700.0,31.7738,31.8434,31.768,31.8028,32700.0
2011-10-21 11:40:00,54.84,55.02,54.82,54.95,45900.0,31.8144,31.9188,31.8028,31.8782,45900.0
2011-10-21 11:50:00,54.97,55.1,54.97,55.06,27000.0,31.8898,31.9652,31.8898,31.942,27000.0
2011-10-21 12:00:00,55.06,55.08,54.99,55.01,27000.0,31.942,31.9536,31.9014,31.913,27000.0
2011-10-21 12:10:00,54.99,55.03,54.89,54.89,12600.0,31.9014,31.9246,31.8434,31.8434,12600.0
2011-10-21 12:20:00,54.89,54.89,54.73,54.77,40200.0,31.8434,31.8434,31.7505,31.7738,40200.0
2011-10-21 12:30:00,54.77,54.8,54.68,54.75,34700.0,31.7738,31.7912,31.7215,31.7621,34700.0
2011-10-21 12:40:00,54.75,54.81,54.75,54.78,15500.0,31.7621,31.797,31.7621,31.7796,15500.0
2011-10-21 12:50:00,54.77,54.77,54.68,54.69,20000.0,31.7738,31.7738,31.7215,31.7273,20000.0
2011-10-21 13:00:00,54.67,54.67,54.47,54.61,18900.0,31.7157,31.7157,31.5997,31.6809,18900.0
2011-10-21 13:10:00,54.6,54.6,54.47,54.55,37200.0,31.6751,31.6751,31.5997,31.6461,37200.0
2011-10-21 13:20:00,54.54,54.61,54.39,54.42,23000.0,31.6403,31.6809,31.5533,31.5707,23000.0
2011-10-21 13:30:00,54.42,54.54,54.32,54.54,27400.0,31.5707,31.6403,31.5127,31.6403,27400.0
2011-10-21 13:40:00,54.52,54.61,54.4,54.42,19100.0,31.6287,31.6809,31.5591,31.5707,19100.0
2011-10-21 13:50:00,54.42,54.51,54.36,54.41,19600.0,31.5707,31.6229,31.5359,31.5649,19600.0
2011-10-21 14:00:00,54.4,54.74,54.39,54.69,25600.0,31.5591,31.7563,31.5533,31.7273,25600.0
2011-10-21 14:10:00,54.69,54.72,54.6,54.62,28300.0,31.7273,31.7447,31.6751,31.6867,28300.0
2011-10-21 14:20:00,54.67,54.77,54.65,54.66,22000.0,31.7157,31.7738,31.7041,31.7099,22000.0
2011-10-21 14:30:00,54.64,54.7,54.56,54.67,19500.0,31.6983,31.7331,31.6519,31.7157,19500.0
2011-10-21 14:40:00,54.67,54.78,54.66,54.68,23700.0,31.7157,31.7796,31.7099,31.7215,23700.0
2011-10-21 14:50:00,54.68,54.85,54.67,54.84,46800.0,31.7215,31.8202,31.7157,31.8144,46800.0
2011-10-21 15:00:00,54.85,54.93,54.8,54.84,24000.0,31.8202,31.8666,31.7912,31.8144,24000.0
2011-10-21 15:10:00,54.83,54.85,54.74,54.78,32100.0,31.8086,31.8202,31.7563,31.7796,32100.0
2011-10-21 15:20:00,54.77,54.9,54.77,54.79,29400.0,31.7738,31.8492,31.7738,31.7854,29400.0
2011-10-21 15:30:00,54.79,54.89,54.79,54.81,27600.0,31.7854,31.8434,31.7854,31.797,27600.0
2011-10-21 15:40:00,54.83,54.88,54.72,54.88,48400.0,31.8086,31.8376,31.7447,31.8376,48400.0
2011-10-21 15:50:00,54.89,55.16,54.86,55.13,171500.0,31.8434,32.0,31.826,31.9826,171500.0
2011-10-24 09:30:00,55.3,55.42,55.04,55.11,67500.0,32.0812,32.1508,31.9304,31.971,67500.0
2011-10-24 09:40:00,55.11,55.65,55.06,55.65,63100.0,31.971,32.2843,31.942,32.2843,63100.0
2011-10-24 09:50:00,55.65,55.8,55.65,55.71,67100.0,32.2843,32.3713,32.2843,32.3191,67100.0
2011-10-24 10:00:00,55.68,55.69,55.47,55.64,36600.0,32.3017,32.3075,32.1798,32.2785,36600.0
2011-10-24 10:10:00,55.67,55.76,55.6,55.74,64200.0,32.2959,32.3481,32.2553,32.3365,64200.0
2011-10-24 10:20:00,55.77,55.78,55.51,55.58,56000.0,32.3539,32.3597,32.203,32.2437,56000.0
2011-10-24 10:30:00,55.59,55.7,55.56,55.66,33100.0,32.2495,32.3133,32.2321,32.2901,33100.0
2011-10-24 10:40:00,55.67,55.75,55.63,55.67,45000.0,32.2959,32.3423,32.2727,32.2959,45000.0
2011-10-24 10:50:00,55.67,55.87,55.66,55.84,175300.0,32.2959,32.4119,32.2901,32.3945,175300.0
2011-10-24 11:00:00,55.85,55.97,55.79,55.96,89300.0,32.4003,32.4699,32.3655,32.4641,89300.0
2011-10-24 11:10:00,55.95,56.06,55.92,56.04,111400.0,32.4583,32.5221,32.4409,32.5105,111400.0
2011-10-24 11:20:00,56.04,56.22,56.0,56.21,106600.0,32.5105,32.6149,32.4873,32.6091,106600.0
2011-10-24 11:30:00,56.21,56.32,56.2,56.26,100300.0,32.6091,32.673,32.6033,32.6381,100300.0
2011-10-24 11:40:00,56.28,56.44,56.24,56.41,97200.0,32.6497,32.7426,32.6265,32.7252,97200.0
2011-10-24 11:50:00,56.41,56.45,56.33,56.43,131000.0,32.7252,32.7484,32.6788,32.7368,131000.0
2011-10-24 12:00:00,56.44,56.48,56.39,56.46,111000.0,32.7426,32.7658,32.7136,32.7542,111000.0
2011-10-24 12:10:00,56.48,56.55,56.45,56.48,96300.0,32.7658,32.8064,32.7484,32.7658,96300.0
2011-10-24 12:20:00,56.5,56.54,56.46,56.48,39300.0,32.7774,32.8006,32.7542,32.7658,39300.0
2011-10-24 12:30:00,56.48,56.49,56.43,56.44,89400.0,32.7658,32.7716,32.7368,32.7426,89400.0
2011-10-24 12:40:00,56.43,56.49,56.41,56.47,51200.0,32.7368,32.7716,32.7252,32.76,51200.0
2011-10-24 12:50:00,56.46,56.49,56.45,56.45,14500.0,32.7542,32.7716,32.7484,32.7484,14500.0
2011-10-24 13:00:00,56.49,56.49,56.39,56.43,37200.0,32.7716,32.7716,32.7136,32.7368,37200.0
2011-10-24 13:10:00,56.42,56.52,56.42,56.48,23200.0,32.731,32.789,32.731,32.7658,23200.0
2011-10-24 13:20:00,56.48,56.53,56.43,56.45,30800.0,32.7658,32.7948,32.7368,32.7484,30800.0
2011-10-24 13:30:00,56.45,56.49,56.44,56.47,18200.0,32.7484,32.7716,32.7426,32.76,18200.0
2011-10-24 13:40:00,56.48,56.61,56.45,56.58,29800.0,32.7658,32.8412,32.7484,32.8238,29800.0
2011-10-24 13:50:00,56.58,56.58,56.44,56.49,26000.0,32.8238,32.8238,32.7426,32.7716,26000.0
2011-10-24 14:00:00,56.5,56.58,56.48,56.53,27200.0,32.7774,32.8238,32.7658,32.7948,27200.0
2011-10-24 14:10:00,56.54,56.55,56.35,56.4,46900.0,32.8006,32.8064,32.6904,32.7194,46900.0
2011-10-24 14:20:00,56.4,56.45,56.37,56.39,32600.0,32.7194,32.7484,32.702,32.7136,32600.0
2011-10-24 14:30:00,56.39,56.45,56.38,56.45,40800.0,32.7136,32.7484,32.7078,32.7484,40800.0
2011-10-24 14:40:00,56.45,56.46,56.37,56.44,47500.0,32.7484,32.7542,32.702,32.7426,47500.0
2011-10-24 14:50:00,56.43,56.55,56.43,56.54,88100.0,32.7368,32.8064,32.7368,32.8006,88100.0
2011-10-24 15:00:00,56.56,56.61,56.54,56.6,109500.0,32.8122,32.8412,32.8006,32.8354,109500.0
2011-10-24 15:10:00,56.6,56.6,56.5,56.57,104100.0,32.8354,32.8354,32.7774,32.818,104100.0
2011-10-24 15:20:00,56.57,56.57,56.42,56.42,140800.0,32.818,32.818,32.731,32.731,140800.0
2011-10-24 15:30:00,56.43,56.54,56.38,56.46,81100.0,32.7368,32.8006,32.7078,32.7542,81100.0
2011-10-24 15:40:00,56.47,56.58,56.38,56.38,100600.0,32.76,32.8238,32.7078,32.7078,100600.0
2011-10-24 15:50:00,56.38,56.55,56.27,56.53,114300.0,32.7078,32.8064,32.6439,32.7948,114300.0
2011-10-25 09:30:00,56.0,56.25,55.44,55.79,131100.0,32.4873,32.6323,32.1624,32.3655,131100.0
2011-10-25 09:40:00,55.82,55.85,55.37,55.59,110500.0,32.3829,32.4003,32.1218,32.2495,110500.0
2011-10-25 09:50:00,55.56,55.74,55.46,55.56,32200.0,32.2321,32.3365,32.174,32.2321,32200.0
2011-10-25 10:00:00,55.54,55.75,55.41,55.71,437300.0,32.2205,32.3423,32.145,32.3191,437300.0
2011-10-25 10:10:00,55.72,55.77,55.6,55.77,26600.0,32.3249,32.3539,32.2553,32.3539,26600.0
2011-10-25 10:20:00,55.76,55.89,55.73,55.86,46200.0,32.3481,32.4235,32.3307,32.4061,46200.0
2011-10-25 10:30:00,55.86,55.87,55.72,55.85,23000.0,32.4061,32.4119,32.3249,32.4003,23000.0
2011-10-25 10:40:00,55.87,55.93,55.74,55.86,40900.0,32.4119,32.4467,32.3365,32.4061,40900.0
2011-10-25 10:50:00,55.81,55.81,55.64,55.71,53000.0,32.3771,32.3771,32.2785,32.3191,53000.0
2011-10-25 11:00:00,55.7,55.76,55.59,55.68,31000.0,32.3133,32.3481,32.2495,32.3017,31000.0
2011-10-25 11:10:00,55.68,55.7,55.61,55.68,17500.0,32.3017,32.3133,32.2611,32.3017,17500.0
2011-10-25 11:20:00,55.67,55.86,55.67,55.82,23200.0,32.2959,32.4061,32.2959,32.3829,23200.0
2011-10-25 11:30:00,55.78,55.84,55.74,55.76,31600.0,32.3597,32.3945,32.3365,32.3481,31600.0
2011-10-25 11:40:00,55.78,55.78,55.65,55.7,28500.0,32.3597,32.3597,32.2843,32.3133,28500.0
2011-10-25 11:50:00,55.66,55.75,55.64,55.7,10100.0,32.2901,32.3423,32.2785,32.3133,10100.0
2011-10-25 12:00:00,55.68,55.86,55.63,55.76,67600.0,32.3017,32.4061,32.2727,32.3481,67600.0
2011-10-25 12:10:00,55.76,55.83,55.7,55.83,22000.0,32.3481,32.3887,32.3133,32.3887,22000.0
2011-10-25 12:20:00,55.82,55.98,55.8,55.94,17200.0,32.3829,32.4757,32.3713,32.4525,17200.0
2011-10-25 12:30:00,55.94,55.96,55.87,55.87,11000.0,32.4525,32.4641,32.4119,32.4119,11000.0
2011-10-25 12:40:00,55.86,55.86,55.69,55.71,15900.0,32.4061,32.4061,32.3075,32.3191,15900.0
2011-10-25 12:50:00,55.68,55.79,55.67,55.77,19500.0,32.3017,32.3655,32.2959,32.3539,19500.0
2011-10-25 13:00:00,55.77,56.01,55.77,55.98,25300.0,32.3539,32.4931,32.3539,32.4757,25300.0
2011-10-25 13:10:00,55.99,56.04,55.91,56.01,23400.0,32.4815,32.5105,32.4351,32.4931,23400.0
2011-10-25 13:20:00,56.01,56.14,55.98,56.0,32100.0,32.4931,32.5685,32.4757,32.4873,32100.0
2011-10-25 13:30:00,55.97,56.05,55.88,55.98,15100.0,32.4699,32.5163,32.4177,32.4757,15100.0
2011-10-25 13:40:00,56.0,56.04,55.95,56.0,12800.0,32.4873,32.5105,32.4583,32.4873,12800.0
2011-10-25 13:50:00,56.02,56.1,55.99,56.09,15000.0,32.4989,32.5453,32.4815,32.5395,15000.0
2011-10-25 14:00:00,56.06,56.07,55.93,56.02,34400.0,32.5221,32.5279,32.4467,32.4989,34400.0
2011-10-25 14:10:00,56.0,56.03,55.87,55.91,26100.0,32.4873,32.5047,32.4119,32.4351,26100.0
2011-10-25 14:20:00,55.92,55.99,55.84,55.86,33400.0,32.4409,32.4815,32.3945,32.4061,33400.0
2011-10-25 14:30:00,55.84,55.87,55.76,55.8,67000.0,32.3945,32.4119,32.3481,32.3713,67000.0
2011-10-25 14:40:00,55.81,55.99,55.76,55.9,67200.0,32.3771,32.4815,32.3481,32.4293,67200.0
2011-10-25 14:50:00,55.87,55.92,55.82,55.92,32900.0,32.4119,32.4409,32.3829,32.4409,32900.0
2011-10-25 15:00:00,55.92,55.97,55.86,55.9,61800.0,32.4409,32.4699,32.4061,32.4293,61800.0
2011-10-25 15:10:00,55.87,55.89,55.8,55.81,51600.0,32.4119,32.4235,32.3713,32.3771,51600.0
2011-10-25 15:20:00,55.83,55.83,55.7,55.78,36900.0,32.3887,32.3887,32.3133,32.3597,36900.0
2011-10-25 15:30:00,55.8,55.85,55.72,55.73,37200.0,32.3713,32.4003,32.3249,32.3307,37200.0
2011-10-25 15:40:00,55.73,55.75,55.52,55.58,69800.0,32.3307,32.3423,32.2089,32.2437,69800.0
2011-10-25 15:50:00,55.58,55.66,55.42,55.53,184800.0,32.2437,32.2901,32.1508,32.2147,184800.0
2011-10-26 09:30:00,56.08,56.24,55.75,55.87,53600.0,32.5337,32.6265,32.3423,32.4119,53600.0
2011-10-26 09:40:00,55.82,56.05,55.8,55.86,54900.0,32.3829,32.5163,32.3713,32.4061,54900.0
2011-10-26 09:50:00,55.85,55.95,55.7,55.79,75500.0,32.4003,32.4583,32.3133,32.3655,75500.0
2011-10-26 10:00:00,55.77,55.79,55.43,55.48,53100.0,32.3539,32.3655,32.1566,32.1856,53100.0
2011-10-26 10:10:00,55.5,55.5,55.13,55.3,72500.0,32.1972,32.1972,31.9826,32.0812,72500.0
2011-10-26 10:20:00,55.29,55.49,55.13,55.46,39200.0,32.0754,32.1914,31.9826,32.174,39200.0
2011-10-26 10:30:00,55.46,55.73,55.37,55.73,57200.0,32.174,32.3307,32.1218,32.3307,57200.0
2011-10-26 10:40:00,55.73,55.75,55.27,55.27,56300.0,32.3307,32.3423,32.0638,32.0638,56300.0
2011-10-26 10:50:00,55.28,55.44,55.21,55.4,42700.0,32.0696,32.1624,32.029,32.1392,42700.0
2011-10-26 11:00:00,55.37,55.61,55.37,55.43,27200.0,32.1218,32.2611,32.1218,32.1566,27200.0
2011-10-26 11:10:00,55.43,55.57,55.42,55.51,12000.0,32.1566,32.2379,32.1508,32.203,12000.0
2011-10-26 11:20:00,55.53,55.72,55.53,55.68,36400.0,32.2147,32.3249,32.2147,32.3017,36400.0
2011-10-26 11:30:00,55.66,55.82,55.55,55.55,19300.0,32.2901,32.3829,32.2263,32.2263,19300.0
2011-10-26 11:40:00,55.56,55.85,55.56,55.77,23600.0,32.2321,32.4003,32.2321,32.3539,23600.0
2011-10-26 11:50:00,55.78,55.88,55.78,55.81,21900.0,32.3597,32.4177,32.3597,32.3771,21900.0
2011-10-26 12:00:00,55.77,55.85,55.76,55.77,24900.0,32.3539,32.4003,32.3481,32.3539,24900.0
2011-10-26 12:10:00,55.76,55.84,55.69,55.77,37900.0,32.3481,32.3945,32.3075,32.3539,37900.0
2011-10-26 12:20:00,55.81,55.85,55.7,55.8,18400.0,32.3771,32.4003,32.3133,32.3713,18400.0
2011-10-26 12:30:00,55.78,55.86,55.77,55.77,10500.0,32.3597,32.4061,32.3539,32.3539,10500.0
2011-10-26 12:40:00,55.78,55.87,55.7,55.84,14800.0,32.3597,32.4119,32.3133,32.3945,14800.0
2011-10-26 12:50:00,55.84,55.86,55.71,55.77,28000.0,32.3945,32.4061,32.3191,32.3539,28000.0
2011-10-26 13:00:00,55.79,55.79,55.6,55.6,13600.0,32.3655,32.3655,32.2553,32.2553,13600.0
2011-10-26 13:10:00,55.6,55.67,55.57,55.66,13300.0,32.2553,32.2959,32.2379,32.2901,13300.0
2011-10-26 13:20:00,55.66,55.76,55.59,55.75,30300.0,32.2901,32.3481,32.2495,32.3423,30300.0
2011-10-26 13:30:00,55.76,56.08,55.74,55.97,58400.0,32.3481,32.5337,32.3365,32.4699,58400.0
2011-10-26 13:40:00,55.96,55.97,55.76,55.88,51600.0,32.4641,32.4699,32.3481,32.4177,51600.0
2011-10-26 13:50:00,55.87,56.06,55.79,55.92,94600.0,32.4119,32.5221,32.3655,32.4409,94600.0
2011-10-26 14:00:00,55.95,56.05,55.86,56.03,49700.0,32.4583,32.5163,32.4061,32.5047,49700.0
2011-10-26 14:10:00,56.05,56.07,55.83,55.83,38700.0,32.5163,32.5279,32.3887,32.3887,38700.0
2011-10-26 14:20:00,55.84,55.91,55.79,55.86,26200.0,32.3945,32.4351,32.3655,32.4061,26200.0
2011-10-26 14:30:00,55.84,56.09,55.83,56.07,45900.0,32.3945,32.5395,32.3887,32.5279,45900.0
2011-10-26 14:40:00,56.03,56.05,55.87,55.88,43500.0,32.5047,32.5163,32.4119,32.4177,43500.0
2011-10-26 14:50:00,55.91,55.95,55.79,55.88,46900.0,32.4351,32.4583,32.3655,32.4177,46900.0
2011-10-26 15:00:00,55.9,55.98,55.83,55.86,38800.0,32.4293,32.4757,32.3887,32.4061,38800.0
2011-10-26 15:10:00,55.87,56.06,55.86,55.94,41900.0,32.4119,32.5221,32.4061,32.4525,41900.0
2011-10-26 15:20:00,55.94,56.13,55.88,56.08,49900.0,32.4525,32.5627,32.4177,32.5337,49900.0
2011-10-26 15:30:00,56.08,56.3,55.98,56.15,85100.0,32.5337,32.6614,32.4757,32.5743,85100.0
2011-10-26 15:40:00,56.16,56.3,56.06,56.09,46100.0,32.5801,32.6614,32.5221,32.5395,46100.0
2011-10-26 15:50:00,56.09,56.1,55.93,56.05,71000.0,32.5395,32.5453,32.4467,32.5163,71000.0
2011-10-27 09:30:00,57.9,58.21,57.68,57.92,168300.0,33.5896,33.7694,33.4619,33.6012,168300.0
2011-10-27 09:40:00,57.9,57.9,57.52,57.64,58800.0,33.5896,33.5896,33.3691,33.4387,58800.0
2011-10-27 09:50:00,57.62,57.75,57.41,57.41,39000.0,33.4271,33.5025,33.3053,33.3053,39000.0
2011-10-27 10:00:00,57.48,57.62,57.12,57.17,46700.0,33.3459,33.4271,33.1371,33.1661,46700.0
2011-10-27 10:10:00,57.18,57.55,57.17,57.5,19000.0,33.1719,33.3865,33.1661,33.3575,19000.0
2011-10-27 10:20:00,57.51,57.55,57.39,57.48,24900.0,33.3633,33.3865,33.2937,33.3459,24900.0
2011-10-27 10:30:00,57.5,57.58,57.45,57.48,24800.0,33.3575,33.4039,33.3285,33.3459,24800.0
2011-10-27 10:40:00,57.48,57.64,57.46,57.47,30200.0,33.3459,33.4387,33.3343,33.3401,30200.0
2011-10-27 10:50:00,57.47,57.58,57.43,57.55,18200.0,33.3401,33.4039,33.3169,33.3865,18200.0
2011-10-27 11:00:00,57.56,57.69,57.49,57.61,125600.0,33.3923,33.4677,33.3517,33.4213,125600.0
2011-10-27 11:10:00,57.61,57.8,57.6,57.7,97000.0,33.4213,33.5315,33.4155,33.4735,97000.0
2011-10-27 11:20:00,57.71,57.75,57.68,57.74,71900.0,33.4793,33.5025,33.4619,33.4967,71900.0
2011-10-27 11:30:00,57.75,57.78,57.69,57.76,39300.0,33.5025,33.5199,33.4677,33.5083,39300.0
2011-10-27 11:40:00,57.77,57.84,57.73,57.79,22400.0,33.5141,33.5548,33.4909,33.5257,22400.0
2011-10-27 11:50:00,57.84,58.13,57.83,58.1,62000.0,33.5548,33.723,33.549,33.7056,62000.0
2011-10-27 12:00:00,58.13,58.35,58.13,58.24,74600.0,33.723,33.8506,33.723,33.7868,74600.0
2011-10-27 12:10:00,58.22,58.36,58.22,58.35,38300.0,33.7752,33.8564,33.7752,33.8506,38300.0
2011-10-27 12:20:00,58.35,58.36,58.16,58.29,34500.0,33.8506,33.8564,33.7404,33.8158,34500.0
2011-10-27 12:30:00,58.29,58.38,58.27,58.33,22300.0,33.8158,33.868,33.8042,33.839,22300.0
2011-10-27 12:40:00,58.33,58.41,58.3,58.37,23200.0,33.839,33.8854,33.8216,33.8622,23200.0
2011-10-27 12:50:00,58.38,58.39,58.22,58.27,91100.0,33.868,33.8738,33.7752,33.8042,91100.0
2011-10-27 13:00:00,58.28,58.32,58.18,58.18,31200.0,33.81,33.8332,33.752,33.752,31200.0
2011-10-27 13:10:00,58.21,58.36,58.2,58.27,54400.0,33.7694,33.8564,33.7636,33.8042,54400.0
2011-10-27 13:20:00,58.26,58.35,58.24,58.32,22300.0,33.7984,33.8506,33.7868,33.8332,22300.0
2011-10-27 13:30:00,58.33,58.39,58.31,58.39,22500.0,33.839,33.8738,33.8274,33.8738,22500.0
2011-10-27 13:40:00,58.4,58.41,58.33,58.41,23900.0,33.8796,33.8854,33.839,33.8854,23900.0
2011-10-27 13:50:00,58.41,58.57,58.41,58.55,27900.0,33.8854,33.9782,33.8854,33.9666,27900.0
2011-10-27 14:00:00,58.56,58.69,58.47,58.47,33600.0,33.9724,34.0479,33.9202,33.9202,33600.0
2011-10-27 14:10:00,58.48,58.48,58.32,58.43,30600.0,33.926,33.926,33.8332,33.897,30600.0
2011-10-27 14:20:00,58.46,58.72,58.46,58.72,32600.0,33.9144,34.0653,33.9144,34.0653,32600.0
2011-10-27 14:30:00,58.74,58.84,58.61,58.81,86500.0,34.0769,34.1349,34.0015,34.1175,86500.0
2011-10-27 14:40:00,58.82,58.83,58.63,58.66,33500.0,34.1233,34.1291,34.0131,34.0305,33500.0
2011-10-27 14:50:00,58.65,58.8,58.65,58.76,27700.0,34.0247,34.1117,34.0247,34.0885,27700.0
2011-10-27 15:00:00,58.77,58.92,58.76,58.88,40400.0,34.0943,34.1813,34.0885,34.1581,40400.0
2011-10-27 15:10:00,58.87,59.04,58.87,59.04,44900.0,34.1523,34.2509,34.1523,34.2509,44900.0
2011-10-27 15:20:00,59.04,59.12,58.99,58.99,44100.0,34.2509,34.2973,34.2219,34.2219,44100.0
2011-10-27 15:30:00,59.02,59.06,58.91,58.96,53300.0,34.2393,34.2625,34.1755,34.2045,53300.0
2011-10-27 15:40:00,58.96,59.06,58.61,58.71,75700.0,34.2045,34.2625,34.0015,34.0595,75700.0
2011-10-27 15:50:00,58.73,58.74,58.51,58.72,198800.0,34.0711,34.0769,33.9434,34.0653,198800.0
2011-10-28 09:30:00,58.15,58.74,58.07,58.73,118100.0,33.7346,34.0769,33.6882,34.0711,118100.0
2011-10-28 09:40:00,58.75,58.79,58.41,58.44,59900.0,34.0827,34.1059,33.8854,33.9028,59900.0
2011-10-28 09:50:00,58.43,58.55,58.35,58.47,36000.0,33.897,33.9666,33.8506,33.9202,36000.0
2011-10-28 10:00:00,58.46,58.48,58.22,58.28,43500.0,33.9144,33.926,33.7752,33.81,43500.0
2011-10-28 10:10:00,58.3,58.46,58.26,58.46,75600.0,33.8216,33.9144,33.7984,33.9144,75600.0
2011-10-28 10:20:00,58.46,58.71,58.44,58.6,274900.0,33.9144,34.0595,33.9028,33.9957,274900.0
2011-10-28 10:30:00,58.6,58.7,58.55,58.68,35900.0,33.9957,34.0537,33.9666,34.0421,35900.0
2011-10-28 10:40:00,58.7,58.71,58.55,58.57,34700.0,34.0537,34.0595,33.9666,33.9782,34700.0
2011-10-28 10:50:00,58.58,58.61,58.48,58.59,20500.0,33.984,34.0015,33.926,33.9899,20500.0
2011-10-28 11:00:00,58.61,58.67,58.54,58.67,14100.0,34.0015,34.0363,33.9608,34.0363,14100.0
2011-10-28 11:10:00,58.67,58.75,58.65,58.73,33900.0,34.0363,34.0827,34.0247,34.0711,33900.0
2011-10-28 11:20:00,58.71,58.76,58.61,58.67,21000.0,34.0595,34.0885,34.0015,34.0363,21000.0
2011-10-28 11:30:00,58.68,58.79,58.58,58.6,20000.0,34.0421,34.1059,33.984,33.9957,20000.0
2011-10-28 11:40:00,58.61,58.69,58.58,58.63,42200.0,34.0015,34.0479,33.984,34.0131,42200.0
2011-10-28 11:50:00,58.63,58.66,58.46,58.49,32000.0,34.0131,34.0305,33.9144,33.9318,32000.0
2011-10-28 12:00:00,58.48,58.6,58.46,58.59,16100.0,33.926,33.9957,33.9144,33.9899,16100.0
2011-10-28 12:10:00,58.6,58.69,58.59,58.65,11600.0,33.9957,34.0479,33.9899,34.0247,11600.0
2011-10-28 12:20:00,58.65,58.65,58.46,58.49,19600.0,34.0247,34.0247,33.9144,33.9318,19600.0
2011-10-28 12:30:00,58.5,58.64,58.49,58.58,24500.0,33.9376,34.0189,33.9318,33.984,24500.0
2011-10-28 12:40:00,58.59,58.68,58.56,58.68,26100.0,33.9899,34.0421,33.9724,34.0421,26100.0
2011-10-28 12:50:00,58.67,58.7,58.56,58.68,14900.0,34.0363,34.0537,33.9724,34.0421,14900.0
2011-10-28 13:00:00,58.69,58.74,58.62,58.64,14000.0,34.0479,34.0769,34.0073,34.0189,14000.0
2011-10-28 13:10:00,58.65,58.75,58.62,58.68,27100.0,34.0247,34.0827,34.0073,34.0421,27100.0
2011-10-28 13:20:00,58.69,58.77,58.68,58.74,38800.0,34.0479,34.0943,34.0421,34.0769,38800.0
2011-10-28 13:30:00,58.73,58.75,58.58,58.61,42200.0,34.0711,34.0827,33.984,34.0015,42200.0
2011-10-28 13:40:00,58.61,58.61,58.27,58.32,32700.0,34.0015,34.0015,33.8042,33.8332,32700.0
2011-10-28 13:50:00,58.31,58.41,58.3,58.38,23800.0,33.8274,33.8854,33.8216,33.868,23800.0
2011-10-28 14:00:00,58.37,58.44,58.23,58.33,34100.0,33.8622,33.9028,33.781,33.839,34100.0
2011-10-28 14:10:00,58.33,58.35,58.12,58.15,39400.0,33.839,33.8506,33.7172,33.7346,39400.0
2011-10-28 14:20:00,58.16,58.34,58.16,58.34,14600.0,33.7404,33.8448,33.7404,33.8448,14600.0
2011-10-28 14:30:00,58.34,58.46,58.33,58.42,30800.0,33.8448,33.9144,33.839,33.8912,30800.0
2011-10-28 14:40:00,58.44,58.55,58.36,58.36,21000.0,33.9028,33.9666,33.8564,33.8564,21000.0
2011-10-28 14:50:00,58.35,58.39,58.22,58.3,136900.0,33.8506,33.8738,33.7752,33.8216,136900.0
2011-10-28 15:00:00,58.3,58.58,58.3,58.54,46400.0,33.8216,33.984,33.8216,33.9608,46400.0
2011-10-28 15:10:00,58.54,58.55,58.35,58.36,30700.0,33.9608,33.9666,33.8506,33.8564,30700.0
2011-10-28 15:20:00,58.36,58.52,58.36,58.47,39600.0,33.8564,33.9492,33.8564,33.9202,39600.0
2011-10-28 15:30:00,58.47,58.53,58.39,58.51,45000.0,33.9202,33.955,33.8738,33.9434,45000.0
2011-10-28 15:40:00,58.53,58.65,58.45,58.63,41200.0,33.955,34.0247,33.9086,34.0131,41200.0
2011-10-28 15:50:00,58.64,58.83,58.63,58.76,59500.0,34.0189,34.1291,34.0131,34.0885,59500.0
2011-10-31 09:30:00,58.13,58.24,57.64,57.83,80800.0,33.723,33.7868,33.4387,33.549,80800.0
2011-10-31 09:40:00,57.78,57.89,57.6,57.7,27700.0,33.5199,33.5838,33.4155,33.4735,27700.0
2011-10-31 09:50:00,57.71,57.99,57.71,57.95,29600.0,33.4793,33.6418,33.4793,33.6186,29600.0
2011-10-31 10:00:00,57.93,58.32,57.89,58.32,20700.0,33.607,33.8332,33.5838,33.8332,20700.0
2011-10-31 10:10:00,58.33,58.4,58.28,58.33,24600.0,33.839,33.8796,33.81,33.839,24600.0
2011-10-31 10:20:00,58.3,58.45,58.25,58.32,55800.0,33.8216,33.9086,33.7926,33.8332,55800.0
2011-10-31 10:30:00,58.32,58.44,58.27,58.31,57400.0,33.8332,33.9028,33.8042,33.8274,57400.0
2011-10-31 10:40:00,58.31,58.46,58.3,58.45,52700.0,33.8274,33.9144,33.8216,33.9086,52700.0
2011-10-31 10:50:00,58.46,58.66,58.46,58.58,40500.0,33.9144,34.0305,33.9144,33.984,40500.0
2011-10-31 11:00:00,58.59,58.76,58.58,58.75,43800.0,33.9899,34.0885,33.984,34.0827,43800.0
2011-10-31 11:10:00,58.76,58.77,58.64,58.68,52700.0,34.0885,34.0943,34.0189,34.0421,52700.0
2011-10-31 11:20:00,58.69,58.7,58.52,58.63,28200.0,34.0479,34.0537,33.9492,34.0131,28200.0
2011-10-31 11:30:00,58.63,58.7,58.6,58.65,13600.0,34.0131,34.0537,33.9957,34.0247,13600.0
2011-10-31 11:40:00,58.67,58.72,58.65,58.72,14500.0,34.0363,34.0653,34.0247,34.0653,14500.0
2011-10-31 11:50:00,58.71,58.8,58.68,58.69,59500.0,34.0595,34.1117,34.0421,34.0479,59500.0
2011-10-31 12:00:00,58.69,58.83,58.69,58.83,84100.0,34.0479,34.1291,34.0479,34.1291,84100.0
2011-10-31 12:10:00,58.82,58.9,58.69,58.73,39000.0,34.1233,34.1697,34.0479,34.0711,39000.0
2011-10-31 12:20:00,58.72,58.75,58.59,58.61,15900.0,34.0653,34.0827,33.9899,34.0015,15900.0
2011-10-31 12:30:00,58.6,58.8,58.6,58.79,27400.0,33.9957,34.1117,33.9957,34.1059,27400.0
2011-10-31 12:40:00,58.78,58.8,58.68,58.76,118000.0,34.1001,34.1117,34.0421,34.0885,118000.0
2011-10-31 12:50:00,58.74,58.77,58.69,58.7,127200.0,34.0769,34.0943,34.0479,34.0537,127200.0
2011-10-31 13:00:00,58.71,58.8,58.68,58.69,18600.0,34.0595,34.1117,34.0421,34.0479,18600.0
2011-10-31 13:10:00,58.7,58.74,58.61,58.61,30900.0,34.0537,34.0769,34.0015,34.0015,30900.0
2011-10-31 13:20:00,58.6,58.65,58.55,58.6,22900.0,33.9957,34.0247,33.9666,33.9957,22900.0
2011-10-31 13:30:00,58.6,58.73,58.6,58.7,34800.0,33.9957,34.0711,33.9957,34.0537,34800.0
2011-10-31 13:40:00,58.71,58.81,58.67,58.81,16000.0,34.0595,34.1175,34.0363,34.1175,16000.0
2011-10-31 13:50:00,58.84,58.89,58.73,58.76,27800.0,34.1349,34.1639,34.0711,34.0885,27800.0
2011-10-31 14:00:00,58.76,58.84,58.74,58.81,36800.0,34.0885,34.1349,34.0769,34.1175,36800.0
2011-10-31 14:10:00,58.81,58.83,58.73,58.79,35200.0,34.1175,34.1291,34.0711,34.1059,35200.0
2011-10-31 14:20:00,58.82,58.9,58.77,58.8,42200.0,34.1233,34.1697,34.0943,34.1117,42200.0
2011-10-31 14:30:00,58.81,58.84,58.75,58.78,27400.0,34.1175,34.1349,34.0827,34.1001,27400.0
2011-10-31 14:40:00,58.8,58.8,58.68,58.75,49600.0,34.1117,34.1117,34.0421,34.0827,49600.0
2011-10-31 14:50:00,58.76,58.84,58.75,58.82,26700.0,34.0885,34.1349,34.0827,34.1233,26700.0
2011-10-31 15:00:00,58.8,58.83,58.68,58.69,52100.0,34.1117,34.1291,34.0421,34.0479,52100.0
2011-10-31 15:10:00,58.67,58.74,58.52,58.52,43400.0,34.0363,34.0769,33.9492,33.9492,43400.0
2011-10-31 15:20:00,58.51,58.56,58.35,58.42,85900.0,33.9434,33.9724,33.8506,33.8912,85900.0
2011-10-31 15:30:00,58.42,58.53,58.36,58.48,78900.0,33.8912,33.955,33.8564,33.926,78900.0
2011-10-31 15:40:00,58.46,58.54,58.36,58.43,148900.0,33.9144,33.9608,33.8564,33.897,148900.0
2011-10-31 15:50:00,58.43,58.56,58.12,58.13,125700.0,33.897,33.9724,33.7172,33.723,125700.0
2011-11-01 09:30:00,56.56,57.11,56.29,56.83,234200.0,32.8122,33.1313,32.6556,32.9688,234200.0
2011-11-01 09:40:00,56.85,57.06,56.67,56.79,110800.0,32.9804,33.1023,32.876,32.9456,110800.0
2011-11-01 09:50:00,56.78,56.99,56.72,56.92,40600.0,32.9398,33.0616,32.905,33.021,40600.0
2011-11-01 10:00:00,56.92,57.13,56.7,57.03,64100.0,33.021,33.1429,32.8934,33.0848,64100.0
2011-11-01 10:10:00,57.02,57.19,56.96,57.15,82000.0,33.079,33.1777,33.0442,33.1545,82000.0
2011-11-01 10:20:00,57.15,57.51,57.07,57.44,74700.0,33.1545,33.3633,33.1081,33.3227,74700.0
2011-11-01 10:30:00,57.46,57.56,57.4,57.54,175200.0,33.3343,33.3923,33.2995,33.3807,175200.0
2011-11-01 10:40:00,57.54,57.55,57.27,57.3,54400.0,33.3807,33.3865,33.2241,33.2415,54400.0
2011-11-01 10:50:00,57.3,57.41,57.15,57.16,66900.0,33.2415,33.3053,33.1545,33.1603,66900.0
2011-11-01 11:00:00,57.15,57.25,57.1,57.2,61400.0,33.1545,33.2125,33.1255,33.1835,61400.0
2011-11-01 11:10:00,57.23,57.42,57.21,57.35,39900.0,33.2009,33.3111,33.1893,33.2705,39900.0
2011-11-01 11:20:00,57.38,57.39,57.13,57.2,60400.0,33.2879,33.2937,33.1429,33.1835,60400.0
2011-11-01 11:30:00,57.18,57.21,57.03,57.2,70200.0,33.1719,33.1893,33.0848,33.1835,70200.0
2011-11-01 11:40:00,57.19,57.24,57.02,57.12,52300.0,33.1777,33.2067,33.079,33.1371,52300.0
2011-11-01 11:50:00,57.12,57.18,57.04,57.04,62500.0,33.1371,33.1719,33.0906,33.0906,62500.0
2011-11-01 12:00:00,57.04,57.09,56.87,57.08,59100.0,33.0906,33.1197,32.992,33.1139,59100.0
2011-11-01 12:10:00,57.1,57.25,56.91,56.98,56900.0,33.1255,33.2125,33.0152,33.0558,56900.0
2011-11-01 12:20:00,56.96,56.99,56.85,56.88,47700.0,33.0442,33.0616,32.9804,32.9978,47700.0
2011-11-01 12:30:00,56.87,57.19,56.85,57.13,45000.0,32.992,33.1777,32.9804,33.1429,45000.0
2011-11-01 12:40:00,57.18,57.21,56.84,56.88,61500.0,33.1719,33.1893,32.9746,32.9978,61500.0
2011-11-01 12:50:00,56.87,56.95,56.82,56.84,36500.0,32.992,33.0384,32.963,32.9746,36500.0
2011-11-01 13:00:00,56.8,56.88,56.67,56.68,33500.0,32.9514,32.9978,32.876,32.8818,33500.0
2011-11-01 13:10:00,56.67,56.8,56.59,56.68,52800.0,32.876,32.9514,32.8296,32.8818,52800.0
2011-11-01 13:20:00,56.63,56.89,56.43,56.81,75800.0,32.8528,33.0036,32.7368,32.9572,75800.0
2011-11-01 13:30:00,56.83,56.99,56.72,56.86,81100.0,32.9688,33.0616,32.905,32.9862,81100.0
2011-11-01 13:40:00,56.85,57.19,56.84,57.12,81800.0,32.9804,33.1777,32.9746,33.1371,81800.0
2011-11-01 13:50:00,57.12,57.19,56.72,56.84,57700.0,33.1371,33.1777,32.905,32.9746,57700.0
2011-11-01 14:00:00,56.82,56.99,56.73,56.97,63400.0,32.963,33.0616,32.9108,33.05,63400.0
2011-11-01 14:10:00,56.96,56.99,56.79,56.87,54400.0,33.0442,33.0616,32.9456,32.992,54400.0
2011-11-01 14:20:00,56.86,57.19,56.85,57.01,47600.0,32.9862,33.1777,32.9804,33.0732,47600.0
2011-11-01 14:30:00,56.98,56.99,56.72,56.75,27900.0,33.0558,33.0616,32.905,32.9224,27900.0
2011-11-01 14:40:00,56.75,56.78,56.59,56.6,80200.0,32.9224,32.9398,32.8296,32.8354,80200.0
2011-11-01 14:50:00,56.6,56.67,56.35,56.49,127300.0,32.8354,32.876,32.6904,32.7716,127300.0
2011-11-01 15:00:00,56.46,56.52,56.26,56.36,121300.0,32.7542,32.789,32.6381,32.6962,121300.0
2011-11-01 15:10:00,56.35,56.51,56.27,56.45,95000.0,32.6904,32.7832,32.6439,32.7484,95000.0
2011-11-01 15:20:00,56.44,56.52,56.31,56.49,120200.0,32.7426,32.789,32.6672,32.7716,120200.0
2011-11-01 15:30:00,56.49,56.74,56.46,56.72,81800.0,32.7716,32.9166,32.7542,32.905,81800.0
2011-11-01 15:40:00,56.7,56.7,56.22,56.32,188100.0,32.8934,32.8934,32.6149,32.673,188100.0
2011-11-01 15:50:00,56.32,56.32,55.99,56.1,414400.0,32.673,32.673,32.4815,32.5453,414400.0
2011-11-02 09:30:00,57.02,57.28,56.9,56.97,57900.0,33.079,33.2299,33.0094,33.05,57900.0
2011-11-02 09:40:00,56.99,57.03,56.79,56.88,42300.0,33.0616,33.0848,32.9456,32.9978,42300.0
2011-11-02 09:50:00,56.88,56.92,56.81,56.89,40300.0,32.9978,33.021,32.9572,33.0036,40300.0
2011-11-02 10:00:00,56.97,57.2,56.93,57.16,35300.0,33.05,33.1835,33.0268,33.1603,35300.0
2011-11-02 10:10:00,57.17,57.28,57.16,57.17,46000.0,33.1661,33.2299,33.1603,33.1661,46000.0
2011-11-02 10:20:00,57.2,57.24,57.08,57.23,21600.0,33.1835,33.2067,33.1139,33.2009,21600.0
2011-11-02 10:30:00,57.25,57.34,57.2,57.25,39700.0,33.2125,33.2647,33.1835,33.2125,39700.0
2011-11-02 10:40:00,57.23,57.47,57.23,57.47,75100.0,33.2009,33.3401,33.2009,33.3401,75100.0
2011-11-02 10:50:00,57.47,57.56,57.39,57.52,31500.0,33.3401,33.3923,33.2937,33.3691,31500.0
2011-11-02 11:00:00,57.52,57.61,57.47,57.6,68400.0,33.3691,33.4213,33.3401,33.4155,68400.0
2011-11-02 11:10:00,57.6,57.71,57.56,57.71,52000.0,33.4155,33.4793,33.3923,33.4793,52000.0
2011-11-02 11:20:00,57.71,57.82,57.69,57.78,70500.0,33.4793,33.5432,33.4677,33.5199,70500.0
2011-11-02 11:30:00,57.8,57.81,57.69,57.7,45800.0,33.5315,33.5373,33.4677,33.4735,45800.0
2011-11-02 11:40:00,57.7,57.71,57.43,57.43,70100.0,33.4735,33.4793,33.3169,33.3169,70100.0
2011-11-02 11:50:00,57.43,57.43,57.26,57.3,25500.0,33.3169,33.3169,33.2183,33.2415,25500.0
2011-11-02 12:00:00,57.29,57.32,57.23,57.24,17000.0,33.2357,33.2531,33.2009,33.2067,17000.0
2011-11-02 12:10:00,57.27,57.37,57.25,57.28,25800.0,33.2241,33.2821,33.2125,33.2299,25800.0
2011-11-02 12:20:00,57.29,57.45,57.26,57.45,23800.0,33.2357,33.3285,33.2183,33.3285,23800.0
2011-11-02 12:30:00,57.42,57.5,57.17,57.23,23800.0,33.3111,33.3575,33.1661,33.2009,23800.0
2011-11-02 12:40:00,57.24,57.36,56.97,56.98,28900.0,33.2067,33.2763,33.05,33.0558,28900.0
2011-11-02 12:50:00,56.98,57.02,56.65,56.65,26500.0,33.0558,33.079,32.8644,32.8644,26500.0
2011-11-02 13:00:00,56.65,56.7,56.46,56.54,62700.0,32.8644,32.8934,32.7542,32.8006,62700.0
2011-11-02 13:10:00,56.53,56.65,56.46,56.47,50700.0,32.7948,32.8644,32.7542,32.76,50700.0
2011-11-02 13:20:00,56.46,56.57,56.33,56.56,64600.0,32.7542,32.818,32.6788,32.8122,64600.0
2011-11-02 13:30:00,56.56,56.81,56.53,56.8,43500.0,32.8122,32.9572,32.7948,32.9514,43500.0
2011-11-02 13:40:00,56.79,57.04,56.75,57.04,53600.0,32.9456,33.0906,32.9224,33.0906,53600.0
2011-11-02 13:50:00,57.04,57.04,56.68,56.68,54000.0,33.0906,33.0906,32.8818,32.8818,54000.0
2011-11-02 14:00:00,56.68,56.74,56.47,56.66,87100.0,32.8818,32.9166,32.76,32.8702,87100.0
2011-11-02 14:10:00,56.67,56.7,56.57,56.63,59200.0,32.876,32.8934,32.818,32.8528,59200.0
2011-11-02 14:20:00,56.64,56.77,56.58,56.59,49400.0,32.8586,32.934,32.8238,32.8296,49400.0
2011-11-02 14:30:00,56.6,56.83,56.56,56.68,54600.0,32.8354,32.9688,32.8122,32.8818,54600.0
2011-11-02 14:40:00,56.68,56.95,56.65,56.9,72200.0,32.8818,33.0384,32.8644,33.0094,72200.0
2011-11-02 14:50:00,56.91,57.16,56.9,57.11,50700.0,33.0152,33.1603,33.0094,33.1313,50700.0
2011-11-02 15:00:00,57.13,57.28,56.99,57.19,122500.0,33.1429,33.2299,33.0616,33.1777,122500.0
2011-11-02 15:10:00,57.19,57.24,57.1,57.24,101600.0,33.1777,33.2067,33.1255,33.2067,101600.0
2011-11-02 15:20:00,57.25,57.4,57.23,57.29,63500.0,33.2125,33.2995,33.2009,33.2357,63500.0
2011-11-02 15:30:00,57.3,57.36,57.04,57.17,79700.0,33.2415,33.2763,33.0906,33.1661,79700.0
2011-11-02 15:40:00,57.18,57.28,57.02,57.11,107000.0,33.1719,33.2299,33.079,33.1313,107000.0
2011-11-02 15:50:00,57.11,57.48,57.07,57.4,125800.0,33.1313,33.3459,33.1081,33.2995,125800.0
2011-11-03 09:30:00,58.05,58.05,57.19,57.5,74600.0,33.6766,33.6766,33.1777,33.3575,74600.0
2011-11-03 09:40:00,57.48,57.49,57.24,57.28,36000.0,33.3459,33.3517,33.2067,33.2299,36000.0
2011-11-03 09:50:00,57.27,57.27,57.04,57.08,37800.0,33.2241,33.2241,33.0906,33.1139,37800.0
2011-11-03 10:00:00,57.13,57.13,56.49,56.63,66600.0,33.1429,33.1429,32.7716,32.8528,66600.0
2011-11-03 10:10:00,56.66,57.04,56.56,56.98,60500.0,32.8702,33.0906,32.8122,33.0558,60500.0
2011-11-03 10:20:00,56.97,57.01,56.74,56.83,33100.0,33.05,33.0732,32.9166,32.9688,33100.0
2011-11-03 10:30:00,56.83,56.93,56.71,56.73,31500.0,32.9688,33.0268,32.8992,32.9108,31500.0
2011-11-03 10:40:00,56.76,57.05,56.75,56.95,38100.0,32.9282,33.0964,32.9224,33.0384,38100.0
2011-11-03 10:50:00,56.96,57.01,56.88,56.88,35300.0,33.0442,33.0732,32.9978,32.9978,35300.0
2011-11-03 11:00:00,56.9,56.95,56.7,56.7,31900.0,33.0094,33.0384,32.8934,32.8934,31900.0
2011-11-03 11:10:00,56.74,57.02,56.74,57.02,30800.0,32.9166,33.079,32.9166,33.079,30800.0
2011-11-03 11:20:00,57.02,57.13,56.98,57.11,30000.0,33.079,33.1429,33.0558,33.1313,30000.0
2011-11-03 11:30:00,57.11,57.27,57.09,57.24,41400.0,33.1313,33.2241,33.1197,33.2067,41400.0
2011-11-03 11:40:00,57.23,57.26,57.11,57.26,32700.0,33.2009,33.2183,33.1313,33.2183,32700.0
2011-11-03 11:50:00,57.27,57.38,57.17,57.18,35400.0,33.2241,33.2879,33.1661,33.1719,35400.0
2011-11-03 12:00:00,57.18,57.44,57.16,57.38,33000.0,33.1719,33.3227,33.1603,33.2879,33000.0
2011-11-03 12:10:00,57.43,57.48,57.33,57.36,35500.0,33.3169,33.3459,33.2589,33.2763,35500.0
2011-11-03 12:20:00,57.39,57.56,57.32,57.48,32600.0,33.2937,33.3923,33.2531,33.3459,32600.0
2011-11-03 12:30:00,57.5,57.59,57.47,57.55,148400.0,33.3575,33.4097,33.3401,33.3865,148400.0
2011-11-03 12:40:00,57.54,57.88,57.53,57.88,45200.0,33.3807,33.578,33.3749,33.578,45200.0
2011-11-03 12:50:00,57.89,57.9,57.74,57.81,26800.0,33.5838,33.5896,33.4967,33.5373,26800.0
2011-11-03 13:00:00,57.81,57.83,57.72,57.83,34100.0,33.5373,33.549,33.4851,33.549,34100.0
2011-11-03 13:10:00,57.82,57.92,57.82,57.9,75200.0,33.5432,33.6012,33.5432,33.5896,75200.0
2011-11-03 13:20:00,57.91,57.93,57.84,57.88,25700.0,33.5954,33.607,33.5548,33.578,25700.0
2011-11-03 13:30:00,57.89,58.0,57.83,57.99,63600.0,33.5838,33.6476,33.549,33.6418,63600.0
2011-11-03 13:40:00,58.0,58.2,57.98,58.2,45300.0,33.6476,33.7636,33.636,33.7636,45300.0
2011-11-03 13:50:00,58.2,58.29,58.08,58.08,41300.0,33.7636,33.8158,33.694,33.694,41300.0
2011-11-03 14:00:00,58.11,58.29,58.07,58.26,65200.0,33.7114,33.8158,33.6882,33.7984,65200.0
2011-11-03 14:10:00,58.26,58.28,58.08,58.14,42000.0,33.7984,33.81,33.694,33.7288,42000.0
2011-11-03 14:20:00,58.15,58.16,57.9,57.92,49000.0,33.7346,33.7404,33.5896,33.6012,49000.0
2011-11-03 14:30:00,57.94,58.0,57.83,57.92,44800.0,33.6128,33.6476,33.549,33.6012,44800.0
2011-11-03 14:40:00,57.91,57.97,57.63,57.63,36000.0,33.5954,33.6302,33.4329,33.4329,36000.0
2011-11-03 14:50:00,57.63,57.8,57.61,57.77,49900.0,33.4329,33.5315,33.4213,33.5141,49900.0
2011-11-03 15:00:00,57.76,58.03,57.76,57.98,50800.0,33.5083,33.665,33.5083,33.636,50800.0
2011-11-03 15:10:00,58.0,58.08,57.94,58.0,79500.0,33.6476,33.694,33.6128,33.6476,79500.0
2011-11-03 15:20:00,58.01,58.13,57.93,58.11,63800.0,33.6534,33.723,33.607,33.7114,63800.0
2011-11-03 15:30:00,58.1,58.24,57.93,57.96,98600.0,33.7056,33.7868,33.607,33.6244,98600.0
2011-11-03 15:40:00,57.96,58.12,57.92,58.09,93100.0,33.6244,33.7172,33.6012,33.6998,93100.0
2011-11-03 15:50:00,58.1,58.2,58.05,58.09,160500.0,33.7056,33.7636,33.6766,33.6998,160500.0
2011-11-04 09:30:00,57.58,57.71,57.22,57.27,120400.0,33.4039,33.4793,33.1951,33.2241,120400.0
2011-11-04 09:40:00,57.26,57.34,57.08,57.18,38600.0,33.2183,33.2647,33.1139,33.1719,38600.0
2011-11-04 09:50:00,57.21,57.33,57.01,57.04,53000.0,33.1893,33.2589,33.0732,33.0906,53000.0
2011-11-04 10:00:00,57.04,57.22,57.03,57.17,29700.0,33.0906,33.1951,33.0848,33.1661,29700.0
2011-11-04 10:10:00,57.19,57.33,57.15,57.24,38400.0,33.1777,33.2589,33.1545,33.2067,38400.0
2011-11-04 10:20:00,57.23,57.24,57.02,57.03,19600.0,33.2009,33.2067,33.079,33.0848,19600.0
2011-11-04 10:30:00,57.04,57.04,56.78,56.8,18100.0,33.0906,33.0906,32.9398,32.9514,18100.0
2011-11-04 10:40:00,56.8,57.0,56.77,57.0,13500.0,32.9514,33.0674,32.934,33.0674,13500.0
2011-11-04 10:50:00,57.01,57.11,56.96,57.1,25200.0,33.0732,33.1313,33.0442,33.1255,25200.0
2011-11-04 11:00:00,57.12,57.21,57.07,57.07,35300.0,33.1371,33.1893,33.1081,33.1081,35300.0
2011-11-04 11:10:00,57.06,57.14,57.01,57.05,37600.0,33.1023,33.1487,33.0732,33.0964,37600.0
2011-11-04 11:20:00,57.05,57.12,56.97,57.0,22800.0,33.0964,33.1371,33.05,33.0674,22800.0
2011-11-04 11:30:00,56.97,56.99,56.7,56.83,23000.0,33.05,33.0616,32.8934,32.9688,23000.0
2011-11-04 11:40:00,56.86,57.0,56.83,56.95,14700.0,32.9862,33.0674,32.9688,33.0384,14700.0
2011-11-04 11:50:00,56.94,57.08,56.9,57.04,22200.0,33.0326,33.1139,33.0094,33.0906,22200.0
2011-11-04 12:00:00,57.09,57.14,56.98,56.98,17900.0,33.1197,33.1487,33.0558,33.0558,17900.0
2011-11-04 12:10:00,56.99,57.12,56.97,57.1,9900.0,33.0616,33.1371,33.05,33.1255,9900.0
2011-11-04 12:20:00,57.14,57.18,57.09,57.16,16700.0,33.1487,33.1719,33.1197,33.1603,16700.0
2011-11-04 12:30:00,57.17,57.17,57.07,57.11,64100.0,33.1661,33.1661,33.1081,33.1313,64100.0
2011-11-04 12:40:00,57.12,57.15,57.01,57.1,32500.0,33.1371,33.1545,33.0732,33.1255,32500.0
2011-11-04 12:50:00,57.08,57.21,57.07,57.21,16000.0,33.1139,33.1893,33.1081,33.1893,16000.0
2011-11-04 13:00:00,57.2,57.21,57.13,57.16,25800.0,33.1835,33.1893,33.1429,33.1603,25800.0
2011-11-04 13:10:00,57.17,57.26,57.15,57.19,36700.0,33.1661,33.2183,33.1545,33.1777,36700.0
2011-11-04 13:20:00,57.21,57.24,57.14,57.22,24200.0,33.1893,33.2067,33.1487,33.1951,24200.0
2011-11-04 13:30:00,57.21,57.25,57.17,57.18,15200.0,33.1893,33.2125,33.1661,33.1719,15200.0
2011-11-04 13:40:00,57.22,57.56,57.19,57.49,30400.0,33.1951,33.3923,33.1777,33.3517,30400.0
2011-11-04 13:50:00,57.51,57.57,57.39,57.44,18300.0,33.3633,33.3981,33.2937,33.3227,18300.0
2011-11-04 14:00:00,57.47,57.55,57.44,57.55,60200.0,33.3401,33.3865,33.3227,33.3865,60200.0
2011-11-04 14:10:00,57.53,57.62,57.49,57.6,16000.0,33.3749,33.4271,33.3517,33.4155,16000.0
2011-11-04 14:20:00,57.59,57.65,57.56,57.6,15500.0,33.4097,33.4445,33.3923,33.4155,15500.0
2011-11-04 14:30:00,57.6,57.64,57.33,57.33,31700.0,33.4155,33.4387,33.2589,33.2589,31700.0
2011-11-04 14:40:00,57.32,57.52,57.31,57.51,41900.0,33.2531,33.3691,33.2473,33.3633,41900.0
2011-11-04 14:50:00,57.51,57.51,57.38,57.45,24000.0,33.3633,33.3633,33.2879,33.3285,24000.0
2011-11-04 15:00:00,57.44,57.47,57.22,57.22,21700.0,33.3227,33.3401,33.1951,33.1951,21700.0
2011-11-04 15:10:00,57.23,57.27,57.16,57.27,20600.0,33.2009,33.2241,33.1603,33.2241,20600.0
2011-11-04 15:20:00,57.24,57.37,57.22,57.32,119100.0,33.2067,33.2821,33.1951,33.2531,119100.0
2011-11-04 15:30:00,57.32,57.47,57.3,57.42,44400.0,33.2531,33.3401,33.2415,33.3111,44400.0
2011-11-04 15:40:00,57.42,57.78,57.42,57.68,53400.0,33.3111,33.5199,33.3111,33.4619,53400.0
2011-11-04 15:50:00,57.68,57.7,57.49,57.64,118100.0,33.4619,33.4735,33.3517,33.4387,118100.0
2011-11-07 09:30:00,57.59,58.37,57.44,58.15,65700.0,33.4097,33.8622,33.3227,33.7346,65700.0
2011-11-07 09:40:00,58.14,58.22,57.88,57.88,48400.0,33.7288,33.7752,33.578,33.578,48400.0
2011-11-07 09:50:00,57.87,57.97,57.67,57.7,25500.0,33.5722,33.6302,33.4561,33.4735,25500.0
2011-11-07 10:00:00,57.72,57.73,57.54,57.67,24000.0,33.4851,33.4909,33.3807,33.4561,24000.0
2011-11-07 10:10:00,57.68,57.76,57.54,57.54,30600.0,33.4619,33.5083,33.3807,33.3807,30600.0
2011-11-07 10:20:00,57.54,57.57,57.39,57.41,23400.0,33.3807,33.3981,33.2937,33.3053,23400.0
2011-11-07 10:30:00,57.39,57.42,57.12,57.13,40700.0,33.2937,33.3111,33.1371,33.1429,40700.0
2011-11-07 10:40:00,57.13,57.24,57.0,57.05,42700.0,33.1429,33.2067,33.0674,33.0964,42700.0
2011-11-07 10:50:00,57.06,57.17,56.94,57.12,55000.0,33.1023,33.1661,33.0326,33.1371,55000.0
2011-11-07 11:00:00,57.1,57.17,56.99,56.99,43300.0,33.1255,33.1661,33.0616,33.0616,43300.0
2011-11-07 11:10:00,57.0,57.12,56.96,57.01,27400.0,33.0674,33.1371,33.0442,33.0732,27400.0
2011-11-07 11:20:00,57.01,57.1,56.9,56.96,43800.0,33.0732,33.1255,33.0094,33.0442,43800.0
2011-11-07 11:30:00,56.97,57.1,56.92,57.09,20800.0,33.05,33.1255,33.021,33.1197,20800.0
2011-11-07 11:40:00,57.08,57.16,56.99,57.04,32800.0,33.1139,33.1603,33.0616,33.0906,32800.0
2011-11-07 11:50:00,57.05,57.17,57.0,57.12,49200.0,33.0964,33.1661,33.0674,33.1371,49200.0
2011-11-07 12:00:00,57.13,57.18,57.08,57.17,45100.0,33.1429,33.1719,33.1139,33.1661,45100.0
2011-11-07 12:10:00,57.15,57.16,57.01,57.02,229000.0,33.1545,33.1603,33.0732,33.079,229000.0
2011-11-07 12:20:00,57.03,57.06,56.91,57.0,49300.0,33.0848,33.1023,33.0152,33.0674,49300.0
2011-11-07 12:30:00,57.0,57.05,56.92,57.02,26300.0,33.0674,33.0964,33.021,33.079,26300.0
2011-11-07 12:40:00,57.03,57.13,57.02,57.08,18100.0,33.0848,33.1429,33.079,33.1139,18100.0
2011-11-07 12:50:00,57.07,57.18,57.07,57.13,15200.0,33.1081,33.1719,33.1081,33.1429,15200.0
2011-11-07 13:00:00,57.14,57.16,57.11,57.14,6300.0,33.1487,33.1603,33.1313,33.1487,6300.0
2011-11-07 13:10:00,57.14,57.28,57.14,57.25,28000.0,33.1487,33.2299,33.1487,33.2125,28000.0
2011-11-07 13:20:00,57.27,57.27,57.16,57.24,14800.0,33.2241,33.2241,33.1603,33.2067,14800.0
2011-11-07 13:30:00,57.22,57.28,57.2,57.21,12400.0,33.1951,33.2299,33.1835,33.1893,12400.0
2011-11-07 13:40:00,57.21,57.28,57.17,57.18,18100.0,33.1893,33.2299,33.1661,33.1719,18100.0
2011-11-07 13:50:00,57.18,57.51,57.16,57.41,24600.0,33.1719,33.3633,33.1603,33.3053,24600.0
2011-11-07 14:00:00,57.44,57.57,57.39,57.46,33000.0,33.3227,33.3981,33.2937,33.3343,33000.0
2011-11-07 14:10:00,57.46,57.58,57.37,57.41,42800.0,33.3343,33.4039,33.2821,33.3053,42800.0
2011-11-07 14:20:00,57.42,57.59,57.42,57.5,33800.0,33.3111,33.4097,33.3111,33.3575,33800.0
2011-11-07 14:30:00,57.51,57.55,57.43,57.53,41100.0,33.3633,33.3865,33.3169,33.3749,41100.0
2011-11-07 14:40:00,57.53,57.54,57.4,57.47,54600.0,33.3749,33.3807,33.2995,33.3401,54600.0
2011-11-07 14:50:00,57.45,57.59,57.4,57.58,45600.0,33.3285,33.4097,33.2995,33.4039,45600.0
2011-11-07 15:00:00,57.58,57.62,57.54,57.6,36900.0,33.4039,33.4271,33.3807,33.4155,36900.0
2011-11-07 15:10:00,57.61,57.66,57.48,57.5,44300.0,33.4213,33.4503,33.3459,33.3575,44300.0
2011-11-07 15:20:00,57.49,57.6,57.42,57.42,57200.0,33.3517,33.4155,33.3111,33.3111,57200.0
2011-11-07 15:30:00,57.41,57.63,57.4,57.59,50800.0,33.3053,33.4329,33.2995,33.4097,50800.0
2011-11-07 15:40:00,57.61,57.64,57.47,57.56,49900.0,33.4213,33.4387,33.3401,33.3923,49900.0
2011-11-07 15:50:00,57.55,57.77,57.52,57.71,64300.0,33.3865,33.5141,33.3691,33.4793,64300.0
2011-11-08 09:30:00,58.0,58.11,57.8,57.89,61600.0,33.6476,33.7114,33.5315,33.5838,61600.0
2011-11-08 09:40:00,57.9,57.97,57.64,57.9,42000.0,33.5896,33.6302,33.4387,33.5896,42000.0
2011-11-08 09:50:00,57.9,58.2,57.9,58.2,35000.0,33.5896,33.7636,33.5896,33.7636,35000.0
2011-11-08 10:00:00,58.21,58.24,57.96,58.05,39200.0,33.7694,33.7868,33.6244,33.6766,39200.0
2011-11-08 10:10:00,58.06,58.06,57.81,57.9,57500.0,33.6824,33.6824,33.5373,33.5896,57500.0
2011-11-08 10:20:00,57.89,57.89,57.37,57.56,55500.0,33.5838,33.5838,33.2821,33.3923,55500.0
2011-11-08 10:30:00,57.56,57.56,57.39,57.43,27600.0,33.3923,33.3923,33.2937,33.3169,27600.0
2011-11-08 10:40:00,57.43,57.53,57.35,57.35,27700.0,33.3169,33.3749,33.2705,33.2705,27700.0
2011-11-08 10:50:00,57.35,57.4,57.18,57.24,33100.0,33.2705,33.2995,33.1719,33.2067,33100.0
2011-11-08 11:00:00,57.21,57.27,56.95,57.03,29000.0,33.1893,33.2241,33.0384,33.0848,29000.0
2011-11-08 11:10:00,57.06,57.11,56.85,56.98,38600.0,33.1023,33.1313,32.9804,33.0558,38600.0
2011-11-08 11:20:00,56.99,57.02,56.84,56.89,39400.0,33.0616,33.079,32.9746,33.0036,39400.0
2011-11-08 11:30:00,56.9,56.9,56.75,56.75,25200.0,33.0094,33.0094,32.9224,32.9224,25200.0
2011-11-08 11:40:00,56.74,57.01,56.71,56.99,15600.0,32.9166,33.0732,32.8992,33.0616,15600.0
2011-11-08 11:50:00,57.0,57.1,56.94,57.0,13200.0,33.0674,33.1255,33.0326,33.0674,13200.0
2011-11-08 12:00:00,56.99,57.35,56.92,57.35,12100.0,33.0616,33.2705,33.021,33.2705,12100.0
2011-11-08 12:10:00,57.37,57.41,57.31,57.41,2800.0,33.2821,33.3053,33.2473,33.3053,2800.0
2011-11-08 12:20:00,57.43,57.44,57.35,57.4,7600.0,33.3169,33.3227,33.2705,33.2995,7600.0
2011-11-08 12:30:00,57.4,57.54,57.4,57.48,6100.0,33.2995,33.3807,33.2995,33.3459,6100.0
2011-11-08 12:40:00,57.52,57.6,57.5,57.5,7900.0,33.3691,33.4155,33.3575,33.3575,7900.0
2011-11-08 12:50:00,57.47,57.57,57.45,57.56,13900.0,33.3401,33.3981,33.3285,33.3923,13900.0
2011-11-08 13:00:00,57.55,57.61,57.53,57.54,7100.0,33.3865,33.4213,33.3749,33.3807,7100.0
2011-11-08 13:10:00,57.53,57.54,57.44,57.5,18300.0,33.3749,33.3807,33.3227,33.3575,18300.0
2011-11-08 13:20:00,57.5,57.75,57.46,57.73,22600.0,33.3575,33.5025,33.3343,33.4909,22600.0
2011-11-08 13:30:00,57.74,57.74,57.59,57.71,7300.0,33.4967,33.4967,33.4097,33.4793,7300.0
2011-11-08 13:40:00,57.72,57.98,57.68,57.89,35000.0,33.4851,33.636,33.4619,33.5838,35000.0
2011-11-08 13:50:00,57.9,57.98,57.84,57.87,20500.0,33.5896,33.636,33.5548,33.5722,20500.0
2011-11-08 14:00:00,57.87,57.98,57.77,57.85,30900.0,33.5722,33.636,33.5141,33.5606,30900.0
2011-11-08 14:10:00,57.83,57.97,57.82,57.82,35700.0,33.549,33.6302,33.5432,33.5432,35700.0
2011-11-08 14:20:00,57.75,58.15,57.75,58.15,25900.0,33.5025,33.7346,33.5025,33.7346,25900.0
2011-11-08 14:30:00,58.15,58.21,58.13,58.21,36400.0,33.7346,33.7694,33.723,33.7694,36400.0
2011-11-08 14:40:00,58.2,58.24,58.14,58.19,19400.0,33.7636,33.7868,33.7288,33.7578,19400.0
2011-11-08 14:50:00,58.18,58.25,58.14,58.17,22000.0,33.752,33.7926,33.7288,33.7462,22000.0
2011-11-08 15:00:00,58.17,58.19,58.03,58.14,13700.0,33.7462,33.7578,33.665,33.7288,13700.0
2011-11-08 15:10:00,58.15,58.31,58.13,58.28,74900.0,33.7346,33.8274,33.723,33.81,74900.0
2011-11-08 15:20:00,58.3,58.39,58.26,58.39,21800.0,33.8216,33.8738,33.7984,33.8738,21800.0
2011-11-08 15:30:00,58.41,58.46,58.33,58.37,48700.0,33.8854,33.9144,33.839,33.8622,48700.0
2011-11-08 15:40:00,58.39,58.41,58.3,58.39,52900.0,33.8738,33.8854,33.8216,33.8738,52900.0
2011-11-08 15:50:00,58.38,58.49,58.35,58.41,81000.0,33.868,33.9318,33.8506,33.8854,81000.0
2011-11-09 09:30:00,57.1,57.27,57.05,57.09,86300.0,33.1255,33.2241,33.0964,33.1197,86300.0
2011-11-09 09:40:00,57.08,57.16,56.94,57.09,57200.0,33.1139,33.1603,33.0326,33.1197,57200.0
2011-11-09 09:50:00,57.07,57.11,56.89,57.11,55800.0,33.1081,33.1313,33.0036,33.1313,55800.0
2011-11-09 10:00:00,57.08,57.18,56.94,57.06,37800.0,33.1139,33.1719,33.0326,33.1023,37800.0
2011-11-09 10:10:00,57.07,57.34,57.05,57.29,49800.0,33.1081,33.2647,33.0964,33.2357,49800.0
2011-11-09 10:20:00,57.28,57.28,57.09,57.17,40800.0,33.2299,33.2299,33.1197,33.1661,40800.0
2011-11-09 10:30:00,57.17,57.22,57.12,57.12,26300.0,33.1661,33.1951,33.1371,33.1371,26300.0
2011-11-09 10:40:00,57.14,57.41,57.12,57.29,32000.0,33.1487,33.3053,33.1371,33.2357,32000.0
2011-11-09 10:50:00,57.3,57.32,57.07,57.19,27800.0,33.2415,33.2531,33.1081,33.1777,27800.0
2011-11-09 11:00:00,57.2,57.21,57.09,57.16,35700.0,33.1835,33.1893,33.1197,33.1603,35700.0
2011-11-09 11:10:00,57.13,57.38,57.13,57.31,19300.0,33.1429,33.2879,33.1429,33.2473,19300.0
2011-11-09 11:20:00,57.31,57.34,57.2,57.21,16100.0,33.2473,33.2647,33.1835,33.1893,16100.0
2011-11-09 11:30:00,57.21,57.32,57.17,57.24,21600.0,33.1893,33.2531,33.1661,33.2067,21600.0
2011-11-09 11:40:00,57.25,57.37,57.19,57.36,20400.0,33.2125,33.2821,33.1777,33.2763,20400.0
2011-11-09 11:50:00,57.35,57.39,57.26,57.26,16500.0,33.2705,33.2937,33.2183,33.2183,16500.0
2011-11-09 12:00:00,57.26,57.28,57.21,57.22,15900.0,33.2183,33.2299,33.1893,33.1951,15900.0
2011-11-09 12:10:00,57.22,57.25,57.18,57.22,20100.0,33.1951,33.2125,33.1719,33.1951,20100.0
2011-11-09 12:20:00,57.2,57.2,57.04,57.1,21900.0,33.1835,33.1835,33.0906,33.1255,21900.0
2011-11-09 12:30:00,57.09,57.17,57.09,57.09,15700.0,33.1197,33.1661,33.1197,33.1197,15700.0
2011-11-09 12:40:00,57.08,57.18,57.04,57.18,31300.0,33.1139,33.1719,33.0906,33.1719,31300.0
2011-11-09 12:50:00,57.16,57.21,57.12,57.2,15800.0,33.1603,33.1893,33.1371,33.1835,15800.0
2011-11-09 13:00:00,57.19,57.21,57.13,57.14,23200.0,33.1777,33.1893,33.1429,33.1487,23200.0
2011-11-09 13:10:00,57.15,57.15,56.97,57.01,22000.0,33.1545,33.1545,33.05,33.0732,22000.0
2011-11-09 13:20:00,57.02,57.06,56.88,56.95,21000.0,33.079,33.1023,32.9978,33.0384,21000.0
2011-11-09 13:30:00,56.96,56.96,56.86,56.86,14800.0,33.0442,33.0442,32.9862,32.9862,14800.0
2011-11-09 13:40:00,56.86,56.9,56.71,56.71,27300.0,32.9862,33.0094,32.8992,32.8992,27300.0
2011-11-09 13:50:00,56.7,56.7,56.42,56.59,51800.0,32.8934,32.8934,32.731,32.8296,51800.0
2011-11-09 14:00:00,56.57,56.58,56.29,56.48,59500.0,32.818,32.8238,32.6556,32.7658,59500.0
2011-11-09 14:10:00,56.49,56.61,56.46,56.54,39200.0,32.7716,32.8412,32.7542,32.8006,39200.0
2011-11-09 14:20:00,56.53,56.57,56.18,56.45,60400.0,32.7948,32.818,32.5917,32.7484,60400.0
2011-11-09 14:30:00,56.45,56.45,56.28,56.32,39600.0,32.7484,32.7484,32.6497,32.673,39600.0
2011-11-09 14:40:00,56.3,56.35,56.19,56.25,41800.0,32.6614,32.6904,32.5975,32.6323,41800.0
2011-11-09 14:50:00,56.24,56.3,56.17,56.18,50000.0,32.6265,32.6614,32.5859,32.5917,50000.0
2011-11-09 15:00:00,56.18,56.3,56.1,56.25,72100.0,32.5917,32.6614,32.5453,32.6323,72100.0
2011-11-09 15:10:00,56.27,56.3,56.19,56.23,87400.0,32.6439,32.6614,32.5975,32.6207,87400.0
2011-11-09 15:20:00,56.25,56.36,56.2,56.2,95500.0,32.6323,32.6962,32.6033,32.6033,95500.0
2011-11-09 15:30:00,56.19,56.21,55.91,55.91,111000.0,32.5975,32.6091,32.4351,32.4351,111000.0
2011-11-09 15:40:00,55.91,55.99,55.63,55.69,150100.0,32.4351,32.4815,32.2727,32.3075,150100.0
2011-11-09 15:50:00,55.69,55.88,55.63,55.76,201500.0,32.3075,32.4177,32.2727,32.3481,201500.0
2011-11-10 09:30:00,56.43,56.61,56.14,56.17,76400.0,32.7368,32.8412,32.5685,32.5859,76400.0
2011-11-10 09:40:00,56.15,56.38,56.12,56.25,74000.0,32.5743,32.7078,32.5569,32.6323,74000.0
2011-11-10 09:50:00,56.29,56.29,55.88,55.89,59200.0,32.6556,32.6556,32.4177,32.4235,59200.0
2011-11-10 10:00:00,55.9,56.2,55.88,56.06,66500.0,32.4293,32.6033,32.4177,32.5221,66500.0
2011-11-10 10:10:00,56.09,56.24,55.99,56.09,77400.0,32.5395,32.6265,32.4815,32.5395,77400.0
2011-11-10 10:20:00,56.08,56.21,56.05,56.1,39100.0,32.5337,32.6091,32.5163,32.5453,39100.0
2011-11-10 10:30:00,56.1,56.1,55.74,55.93,54000.0,32.5453,32.5453,32.3365,32.4467,54000.0
2011-11-10 10:40:00,55.93,55.94,55.76,55.77,58800.0,32.4467,32.4525,32.3481,32.3539,58800.0
2011-11-10 10:50:00,55.79,56.1,55.79,55.89,58900.0,32.3655,32.5453,32.3655,32.4235,58900.0
2011-11-10 11:00:00,55.87,55.96,55.75,55.83,71200.0,32.4119,32.4641,32.3423,32.3887,71200.0
2011-11-10 11:10:00,55.84,55.88,55.62,55.64,77200.0,32.3945,32.4177,32.2669,32.2785,77200.0
2011-11-10 11:20:00,55.64,55.68,55.46,55.46,74900.0,32.2785,32.3017,32.174,32.174,74900.0
2011-11-10 11:30:00,55.45,55.55,55.4,55.52,61100.0,32.1682,32.2263,32.1392,32.2089,61100.0
2011-11-10 11:40:00,55.53,55.84,55.51,55.77,88700.0,32.2147,32.3945,32.203,32.3539,88700.0
2011-11-10 11:50:00,55.77,55.87,55.72,55.76,327400.0,32.3539,32.4119,32.3249,32.3481,327400.0
2011-11-10 12:00:00,55.76,55.77,55.62,55.72,75700.0,32.3481,32.3539,32.2669,32.3249,75700.0
2011-11-10 12:10:00,55.72,55.78,55.57,55.66,68500.0,32.3249,32.3597,32.2379,32.2901,68500.0
2011-11-10 12:20:00,55.67,55.76,55.64,55.65,34500.0,32.2959,32.3481,32.2785,32.2843,34500.0
2011-11-10 12:30:00,55.66,55.73,55.58,55.62,63300.0,32.2901,32.3307,32.2437,32.2669,63300.0
2011-11-10 12:40:00,55.6,55.88,55.6,55.86,46700.0,32.2553,32.4177,32.2553,32.4061,46700.0
2011-11-10 12:50:00,55.85,55.94,55.82,55.88,38700.0,32.4003,32.4525,32.3829,32.4177,38700.0
2011-11-10 13:00:00,55.89,55.93,55.6,55.6,60600.0,32.4235,32.4467,32.2553,32.2553,60600.0
2011-11-10 13:10:00,55.61,56.0,55.6,55.92,37500.0,32.2611,32.4873,32.2553,32.4409,37500.0
2011-11-10 13:20:00,55.95,55.98,55.81,55.81,38500.0,32.4583,32.4757,32.3771,32.3771,38500.0
2011-11-10 13:30:00,55.83,55.93,55.78,55.8,26000.0,32.3887,32.4467,32.3597,32.3713,26000.0
2011-11-10 13:40:00,55.82,55.89,55.69,55.7,45900.0,32.3829,32.4235,32.3075,32.3133,45900.0
2011-11-10 13:50:00,55.68,55.88,55.68,55.85,31300.0,32.3017,32.4177,32.3017,32.4003,31300.0
2011-11-10 14:00:00,55.85,55.87,55.69,55.79,62500.0,32.4003,32.4119,32.3075,32.3655,62500.0
2011-11-10 14:10:00,55.79,56.04,55.79,55.93,39300.0,32.3655,32.5105,32.3655,32.4467,39300.0
2011-11-10 14:20:00,55.92,55.93,55.7,55.74,149300.0,32.4409,32.4467,32.3133,32.3365,149300.0
2011-11-10 14:30:00,55.74,55.9,55.73,55.82,50900.0,32.3365,32.4293,32.3307,32.3829,50900.0
2011-11-10 14:40:00,55.82,55.96,55.77,55.85,59100.0,32.3829,32.4641,32.3539,32.4003,59100.0
2011-11-10 14:50:00,55.86,55.93,55.73,55.75,28100.0,32.4061,32.4467,32.3307,32.3423,28100.0
2011-11-10 15:00:00,55.76,55.89,55.7,55.74,55800.0,32.3481,32.4235,32.3133,32.3365,55800.0
2011-11-10 15:10:00,55.74,55.85,55.66,55.68,62200.0,32.3365,32.4003,32.2901,32.3017,62200.0
2011-11-10 15:20:00,55.67,55.93,55.62,55.86,77700.0,32.2959,32.4467,32.2669,32.4061,77700.0
2011-11-10 15:30:00,55.86,55.89,55.66,55.72,104700.0,32.4061,32.4235,32.2901,32.3249,104700.0
2011-11-10 15:40:00,55.71,55.78,55.62,55.72,82400.0,32.3191,32.3597,32.2669,32.3249,82400.0
2011-11-10 15:50:00,55.72,55.9,55.71,55.78,100500.0,32.3249,32.4293,32.3191,32.3597,100500.0
2011-11-11 09:30:00,56.42,56.64,56.11,56.39,73200.0,32.731,32.8586,32.5511,32.7136,73200.0
2011-11-11 09:40:00,56.46,56.64,56.44,56.46,63500.0,32.7542,32.8586,32.7426,32.7542,63500.0
2011-11-11 09:50:00,56.45,56.64,56.42,56.61,43700.0,32.7484,32.8586,32.731,32.8412,43700.0
2011-11-11 10:00:00,56.63,56.73,56.5,56.66,38800.0,32.8528,32.9108,32.7774,32.8702,38800.0
2011-11-11 10:10:00,56.66,56.78,56.62,56.75,23900.0,32.8702,32.9398,32.847,32.9224,23900.0
2011-11-11 10:20:00,56.74,56.96,56.72,56.96,31300.0,32.9166,33.0442,32.905,33.0442,31300.0
2011-11-11 10:30:00,56.98,57.12,56.95,57.04,49400.0,33.0558,33.1371,33.0384,33.0906,49400.0
2011-11-11 10:40:00,57.04,57.19,57.04,57.16,22700.0,33.0906,33.1777,33.0906,33.1603,22700.0
2011-11-11 10:50:00,57.16,57.32,57.13,57.3,26800.0,33.1603,33.2531,33.1429,33.2415,26800.0
2011-11-11 11:00:00,57.29,57.33,57.23,57.26,22200.0,33.2357,33.2589,33.2009,33.2183,22200.0
2011-11-11 11:10:00,57.26,57.32,57.08,57.26,48200.0,33.2183,33.2531,33.1139,33.2183,48200.0
2011-11-11 11:20:00,57.24,57.33,57.2,57.31,20000.0,33.2067,33.2589,33.1835,33.2473,20000.0
2011-11-11 11:30:00,57.33,57.33,57.23,57.28,11300.0,33.2589,33.2589,33.2009,33.2299,11300.0
2011-11-11 11:40:00,57.28,57.34,57.24,57.25,25700.0,33.2299,33.2647,33.2067,33.2125,25700.0
2011-11-11 11:50:00,57.24,57.33,57.19,57.33,9200.0,33.2067,33.2589,33.1777,33.2589,9200.0
2011-11-11 12:00:00,57.33,57.42,57.27,57.39,29500.0,33.2589,33.3111,33.2241,33.2937,29500.0
2011-11-11 12:10:00,57.4,57.41,57.22,57.3,61500.0,33.2995,33.3053,33.1951,33.2415,61500.0
2011-11-11 12:20:00,57.32,57.32,57.24,57.25,20600.0,33.2531,33.2531,33.2067,33.2125,20600.0
2011-11-11 12:30:00,57.28,57.28,57.18,57.2,16400.0,33.2299,33.2299,33.1719,33.1835,16400.0
2011-11-11 12:40:00,57.2,57.28,57.19,57.22,7300.0,33.1835,33.2299,33.1777,33.1951,7300.0
2011-11-11 12:50:00,57.22,57.25,57.17,57.25,133700.0,33.1951,33.2125,33.1661,33.2125,133700.0
2011-11-11 13:00:00,57.25,57.28,57.22,57.26,163700.0,33.2125,33.2299,33.1951,33.2183,163700.0
2011-11-11 13:10:00,57.26,57.27,57.2,57.25,27100.0,33.2183,33.2241,33.1835,33.2125,27100.0
2011-11-11 13:20:00,57.25,57.28,57.05,57.05,44400.0,33.2125,33.2299,33.0964,33.0964,44400.0
2011-11-11 13:30:00,57.06,57.18,57.03,57.17,38600.0,33.1023,33.1719,33.0848,33.1661,38600.0
2011-11-11 13:40:00,57.17,57.29,57.15,57.26,28200.0,33.1661,33.2357,33.1545,33.2183,28200.0
2011-11-11 13:50:00,57.24,57.24,57.15,57.18,57100.0,33.2067,33.2067,33.1545,33.1719,57100.0
2011-11-11 14:00:00,57.17,57.23,57.15,57.2,51500.0,33.1661,33.2009,33.1545,33.1835,51500.0
2011-11-11 14:10:00,57.21,57.27,57.18,57.26,44200.0,33.1893,33.2241,33.1719,33.2183,44200.0
2011-11-11 14:20:00,57.28,57.29,57.19,57.26,38500.0,33.2299,33.2357,33.1777,33.2183,38500.0
2011-11-11 14:30:00,57.28,57.31,57.18,57.18,74900.0,33.2299,33.2473,33.1719,33.1719,74900.0
2011-11-11 14:40:00,57.19,57.28,57.19,57.22,27500.0,33.1777,33.2299,33.1777,33.1951,27500.0
2011-11-11 14:50:00,57.2,57.25,57.09,57.18,25100.0,33.1835,33.2125,33.1197,33.1719,25100.0
2011-11-11 15:00:00,57.17,57.2,57.09,57.2,35700.0,33.1661,33.1835,33.1197,33.1835,35700.0
2011-11-11 15:10:00,57.18,57.23,57.12,57.2,22200.0,33.1719,33.2009,33.1371,33.1835,22200.0
2011-11-11 15:20:00,57.2,57.23,57.13,57.23,34100.0,33.1835,33.2009,33.1429,33.2009,34100.0
2011-11-11 15:30:00,57.24,57.24,57.16,57.21,36400.0,33.2067,33.2067,33.1603,33.1893,36400.0
2011-11-11 15:40:00,57.2,57.27,57.13,57.27,71000.0,33.1835,33.2241,33.1429,33.2241,71000.0
2011-11-11 15:50:00,57.26,57.32,57.22,57.29,112800.0,33.2183,33.2531,33.1951,33.2357,112800.0
2011-11-14 09:30:00,56.94,57.06,56.74,56.8,38900.0,33.0326,33.1023,32.9166,32.9514,38900.0
2011-11-14 09:40:00,56.8,56.86,56.47,56.5,116900.0,32.9514,32.9862,32.76,32.7774,116900.0
2011-11-14 09:50:00,56.49,56.54,56.33,56.43,173800.0,32.7716,32.8006,32.6788,32.7368,173800.0
2011-11-14 10:00:00,56.41,56.41,56.19,56.29,138700.0,32.7252,32.7252,32.5975,32.6556,138700.0
2011-11-14 10:10:00,56.3,56.55,56.3,56.45,28200.0,32.6614,32.8064,32.6614,32.7484,28200.0
2011-11-14 10:20:00,56.46,56.6,56.46,56.57,35000.0,32.7542,32.8354,32.7542,32.818,35000.0
2011-11-14 10:30:00,56.61,56.82,56.43,56.8,37800.0,32.8412,32.963,32.7368,32.9514,37800.0
2011-11-14 10:40:00,56.78,56.78,56.61,56.67,25700.0,32.9398,32.9398,32.8412,32.876,25700.0
2011-11-14 10:50:00,56.69,56.81,56.68,56.73,40700.0,32.8876,32.9572,32.8818,32.9108,40700.0
2011-11-14 11:00:00,56.73,56.88,56.63,56.87,58600.0,32.9108,32.9978,32.8528,32.992,58600.0
2011-11-14 11:10:00,56.88,56.94,56.82,56.88,40800.0,32.9978,33.0326,32.963,32.9978,40800.0
2011-11-14 11:20:00,56.89,56.91,56.68,56.69,28600.0,33.0036,33.0152,32.8818,32.8876,28600.0
2011-11-14 11:30:00,56.68,56.8,56.64,56.64,19000.0,32.8818,32.9514,32.8586,32.8586,19000.0
2011-11-14 11:40:00,56.66,56.66,56.47,56.6,16800.0,32.8702,32.8702,32.76,32.8354,16800.0
2011-11-14 11:50:00,56.62,56.65,56.43,56.45,27100.0,32.847,32.8644,32.7368,32.7484,27100.0
2011-11-14 12:00:00,56.44,56.46,56.33,56.45,22600.0,32.7426,32.7542,32.6788,32.7484,22600.0
2011-11-14 12:10:00,56.44,56.44,56.31,56.32,35100.0,32.7426,32.7426,32.6672,32.673,35100.0
2011-11-14 12:20:00,56.33,56.37,56.25,56.3,29300.0,32.6788,32.702,32.6323,32.6614,29300.0
2011-11-14 12:30:00,56.28,56.36,56.25,56.32,23500.0,32.6497,32.6962,32.6323,32.673,23500.0
2011-11-14 12:40:00,56.31,56.37,56.29,56.34,19500.0,32.6672,32.702,32.6556,32.6846,19500.0
2011-11-14 12:50:00,56.34,56.38,56.3,56.35,49800.0,32.6846,32.7078,32.6614,32.6904,49800.0
2011-11-14 13:00:00,56.34,56.35,56.24,56.24,22900.0,32.6846,32.6904,32.6265,32.6265,22900.0
2011-11-14 13:10:00,56.24,56.34,56.22,56.34,22000.0,32.6265,32.6846,32.6149,32.6846,22000.0
2011-11-14 13:20:00,56.33,56.38,56.31,56.38,14700.0,32.6788,32.7078,32.6672,32.7078,14700.0
2011-11-14 13:30:00,56.38,56.41,56.29,56.39,23500.0,32.7078,32.7252,32.6556,32.7136,23500.0
2011-11-14 13:40:00,56.39,56.4,56.29,56.32,23600.0,32.7136,32.7194,32.6556,32.673,23600.0
2011-11-14 13:50:00,56.33,56.33,56.25,56.28,29300.0,32.6788,32.6788,32.6323,32.6497,29300.0
2011-11-14 14:00:00,56.27,56.32,56.24,56.3,16800.0,32.6439,32.673,32.6265,32.6614,16800.0
2011-11-14 14:10:00,56.3,56.33,56.23,56.24,32300.0,32.6614,32.6788,32.6207,32.6265,32300.0
2011-11-14 14:20:00,56.24,56.27,56.2,56.2,22300.0,32.6265,32.6439,32.6033,32.6033,22300.0
2011-11-14 14:30:00,56.2,56.23,56.07,56.09,67700.0,32.6033,32.6207,32.5279,32.5395,67700.0
2011-11-14 14:40:00,56.09,56.1,56.0,56.01,103700.0,32.5395,32.5453,32.4873,32.4931,103700.0
2011-11-14 14:50:00,56.0,56.03,55.82,55.83,59200.0,32.4873,32.5047,32.3829,32.3887,59200.0
2011-11-14 15:00:00,55.82,55.97,55.81,55.94,46200.0,32.3829,32.4699,32.3771,32.4525,46200.0
2011-11-14 15:10:00,55.96,56.01,55.92,55.93,61100.0,32.4641,32.4931,32.4409,32.4467,61100.0
2011-11-14 15:20:00,55.95,56.09,55.95,56.06,70500.0,32.4583,32.5395,32.4583,32.5221,70500.0
2011-11-14 15:30:00,56.06,56.16,56.01,56.09,85500.0,32.5221,32.5801,32.4931,32.5395,85500.0
2011-11-14 15:40:00,56.1,56.26,56.09,56.24,74200.0,32.5453,32.6381,32.5395,32.6265,74200.0
2011-11-14 15:50:00,56.24,56.27,56.05,56.09,95900.0,32.6265,32.6439,32.5163,32.5395,95900.0
2011-11-15 09:30:00,55.99,56.25,55.87,56.19,90400.0,32.4815,32.6323,32.4119,32.5975,90400.0
2011-11-15 09:40:00,56.18,56.24,55.93,56.05,58700.0,32.5917,32.6265,32.4467,32.5163,58700.0
2011-11-15 09:50:00,56.06,56.29,56.03,56.16,36100.0,32.5221,32.6556,32.5047,32.5801,36100.0
2011-11-15 10:00:00,56.16,56.19,56.03,56.05,49200.0,32.5801,32.5975,32.5047,32.5163,49200.0
2011-11-15 10:10:00,56.06,56.12,55.88,55.89,55600.0,32.5221,32.5569,32.4177,32.4235,55600.0
2011-11-15 10:20:00,55.91,55.96,55.85,55.92,34700.0,32.4351,32.4641,32.4003,32.4409,34700.0
2011-11-15 10:30:00,55.92,56.02,55.85,55.9,43000.0,32.4409,32.4989,32.4003,32.4293,43000.0
2011-11-15 10:40:00,55.9,56.09,55.83,55.98,80500.0,32.4293,32.5395,32.3887,32.4757,80500.0
2011-11-15 10:50:00,55.97,56.06,55.92,55.92,32400.0,32.4699,32.5221,32.4409,32.4409,32400.0
2011-11-15 11:00:00,55.91,55.99,55.83,55.88,24800.0,32.4351,32.4815,32.3887,32.4177,24800.0
2011-11-15 11:10:00,55.87,55.94,55.79,55.79,32000.0,32.4119,32.4525,32.3655,32.3655,32000.0
2011-11-15 11:20:00,55.78,55.79,55.65,55.7,17400.0,32.3597,32.3655,32.2843,32.3133,17400.0
2011-11-15 11:30:00,55.7,55.76,55.63,55.63,13300.0,32.3133,32.3481,32.2727,32.2727,13300.0
2011-11-15 11:40:00,55.64,55.77,55.64,55.74,22100.0,32.2785,32.3539,32.2785,32.3365,22100.0
2011-11-15 11:50:00,55.75,55.88,55.7,55.85,25700.0,32.3423,32.4177,32.3133,32.4003,25700.0
2011-11-15 12:00:00,55.86,56.09,55.84,55.97,23000.0,32.4061,32.5395,32.3945,32.4699,23000.0
2011-11-15 12:10:00,55.97,56.02,55.9,55.93,47400.0,32.4699,32.4989,32.4293,32.4467,47400.0
2011-11-15 12:20:00,55.94,56.19,55.94,56.15,24800.0,32.4525,32.5975,32.4525,32.5743,24800.0
2011-11-15 12:30:00,56.16,56.4,56.16,56.28,19500.0,32.5801,32.7194,32.5801,32.6497,19500.0
2011-11-15 12:40:00,56.26,56.37,56.26,56.29,22900.0,32.6381,32.702,32.6381,32.6556,22900.0
2011-11-15 12:50:00,56.29,56.4,56.28,56.4,17400.0,32.6556,32.7194,32.6497,32.7194,17400.0
2011-11-15 13:00:00,56.39,56.58,56.39,56.56,36400.0,32.7136,32.8238,32.7136,32.8122,36400.0
2011-11-15 13:10:00,56.56,56.6,56.47,56.49,36400.0,32.8122,32.8354,32.76,32.7716,36400.0
2011-11-15 13:20:00,56.49,56.71,56.49,56.66,49100.0,32.7716,32.8992,32.7716,32.8702,49100.0
2011-11-15 13:30:00,56.68,56.77,56.6,56.72,44800.0,32.8818,32.934,32.8354,32.905,44800.0
2011-11-15 13:40:00,56.73,56.89,56.73,56.83,32000.0,32.9108,33.0036,32.9108,32.9688,32000.0
2011-11-15 13:50:00,56.84,56.91,56.78,56.87,27500.0,32.9746,33.0152,32.9398,32.992,27500.0
2011-11-15 14:00:00,56.85,56.9,56.81,56.88,38800.0,32.9804,33.0094,32.9572,32.9978,38800.0
2011-11-15 14:10:00,56.87,56.98,56.84,56.85,65600.0,32.992,33.0558,32.9746,32.9804,65600.0
2011-11-15 14:20:00,56.86,56.92,56.81,56.85,49400.0,32.9862,33.021,32.9572,32.9804,49400.0
2011-11-15 14:30:00,56.85,56.89,56.82,56.87,26700.0,32.9804,33.0036,32.963,32.992,26700.0
2011-11-15 14:40:00,56.86,56.9,56.84,56.86,27600.0,32.9862,33.0094,32.9746,32.9862,27600.0
2011-11-15 14:50:00,56.88,56.93,56.86,56.9,37300.0,32.9978,33.0268,32.9862,33.0094,37300.0
2011-11-15 15:00:00,56.9,56.99,56.9,56.94,37100.0,33.0094,33.0616,33.0094,33.0326,37100.0
2011-11-15 15:10:00,56.95,56.99,56.91,56.92,51500.0,33.0384,33.0616,33.0152,33.021,51500.0
2011-11-15 15:20:00,56.93,57.01,56.89,56.98,34900.0,33.0268,33.0732,33.0036,33.0558,34900.0
2011-11-15 15:30:00,56.98,57.0,56.91,56.92,116200.0,33.0558,33.0674,33.0152,33.021,116200.0
2011-11-15 15:40:00,56.93,56.98,56.83,56.87,51400.0,33.0268,33.0558,32.9688,32.992,51400.0
2011-11-15 15:50:00,56.86,56.86,56.57,56.65,119900.0,32.9862,32.9862,32.818,32.8644,119900.0
2011-11-16 09:30:00,56.06,56.25,55.96,56.12,56400.0,32.5221,32.6323,32.4641,32.5569,56400.0
2011-11-16 09:40:00,56.18,56.32,56.11,56.16,19600.0,32.5917,32.673,32.5511,32.5801,19600.0
2011-11-16 09:50:00,56.18,56.25,56.07,56.24,52300.0,32.5917,32.6323,32.5279,32.6265,52300.0
2011-11-16 10:00:00,56.28,56.31,56.17,56.23,53100.0,32.6497,32.6672,32.5859,32.6207,53100.0
2011-11-16 10:10:00,56.23,56.37,56.21,56.29,26500.0,32.6207,32.702,32.6091,32.6556,26500.0
2011-11-16 10:20:00,56.3,56.4,56.25,56.35,40400.0,32.6614,32.7194,32.6323,32.6904,40400.0
2011-11-16 10:30:00,56.29,56.38,56.28,56.35,30400.0,32.6556,32.7078,32.6497,32.6904,30400.0
2011-11-16 10:40:00,56.36,56.47,56.27,56.46,28100.0,32.6962,32.76,32.6439,32.7542,28100.0
2011-11-16 10:50:00,56.47,56.64,56.47,56.61,18000.0,32.76,32.8586,32.76,32.8412,18000.0
2011-11-16 11:00:00,56.6,56.81,56.6,56.81,18400.0,32.8354,32.9572,32.8354,32.9572,18400.0
2011-11-16 11:10:00,56.82,56.82,56.66,56.72,23200.0,32.963,32.963,32.8702,32.905,23200.0
2011-11-16 11:20:00,56.72,56.79,56.64,56.64,17000.0,32.905,32.9456,32.8586,32.8586,17000.0
2011-11-16 11:30:00,56.67,56.72,56.63,56.7,13800.0,32.876,32.905,32.8528,32.8934,13800.0
2011-11-16 11:40:00,56.71,56.72,56.56,56.68,21700.0,32.8992,32.905,32.8122,32.8818,21700.0
2011-11-16 11:50:00,56.68,56.69,56.59,56.61,18300.0,32.8818,32.8876,32.8296,32.8412,18300.0
2011-11-16 12:00:00,56.6,56.63,56.54,56.57,92700.0,32.8354,32.8528,32.8006,32.818,92700.0
2011-11-16 12:10:00,56.58,56.58,56.43,56.45,61800.0,32.8238,32.8238,32.7368,32.7484,61800.0
2011-11-16 12:20:00,56.45,56.48,56.42,56.43,27200.0,32.7484,32.7658,32.731,32.7368,27200.0
2011-11-16 12:30:00,56.44,56.53,56.4,56.5,47700.0,32.7426,32.7948,32.7194,32.7774,47700.0
2011-11-16 12:40:00,56.5,56.59,56.49,56.52,17800.0,32.7774,32.8296,32.7716,32.789,17800.0
2011-11-16 12:50:00,56.54,56.61,56.51,56.59,25700.0,32.8006,32.8412,32.7832,32.8296,25700.0
2011-11-16 13:00:00,56.59,56.61,56.46,56.48,57200.0,32.8296,32.8412,32.7542,32.7658,57200.0
2011-11-16 13:10:00,56.47,56.5,56.43,56.47,15200.0,32.76,32.7774,32.7368,32.76,15200.0
2011-11-16 13:20:00,56.47,56.66,56.46,56.65,18600.0,32.76,32.8702,32.7542,32.8644,18600.0
2011-11-16 13:30:00,56.64,56.73,56.62,56.73,18500.0,32.8586,32.9108,32.847,32.9108,18500.0
2011-11-16 13:40:00,56.72,56.81,56.71,56.78,36200.0,32.905,32.9572,32.8992,32.9398,36200.0
2011-11-16 13:50:00,56.81,56.83,56.71,56.73,31900.0,32.9572,32.9688,32.8992,32.9108,31900.0
2011-11-16 14:00:00,56.73,56.76,56.68,56.69,28800.0,32.9108,32.9282,32.8818,32.8876,28800.0
2011-11-16 14:10:00,56.69,56.78,56.67,56.76,22300.0,32.8876,32.9398,32.876,32.9282,22300.0
2011-11-16 14:20:00,56.77,56.83,56.75,56.8,22800.0,32.934,32.9688,32.9224,32.9514,22800.0
2011-11-16 14:30:00,56.79,56.91,56.79,56.9,27600.0,32.9456,33.0152,32.9456,33.0094,27600.0
2011-11-16 14:40:00,56.89,56.94,56.83,56.83,40500.0,33.0036,33.0326,32.9688,32.9688,40500.0
2011-11-16 14:50:00,56.83,56.84,56.64,56.68,25400.0,32.9688,32.9746,32.8586,32.8818,25400.0
2011-11-16 15:00:00,56.69,56.73,56.66,56.73,24200.0,32.8876,32.9108,32.8702,32.9108,24200.0
2011-11-16 15:10:00,56.74,56.75,56.41,56.5,31600.0,32.9166,32.9224,32.7252,32.7774,31600.0
2011-11-16 15:20:00,56.49,56.52,56.36,56.36,47100.0,32.7716,32.789,32.6962,32.6962,47100.0
2011-11-16 15:30:00,56.35,56.35,56.03,56.18,68600.0,32.6904,32.6904,32.5047,32.5917,68600.0
2011-11-16 15:40:00,56.16,56.28,56.05,56.2,91500.0,32.5801,32.6497,32.5163,32.6033,91500.0
2011-11-16 15:50:00,56.2,56.2,55.93,56.04,95500.0,32.6033,32.6033,32.4467,32.5105,95500.0
2011-11-17 09:30:00,55.98,55.98,55.49,55.54,58800.0,32.4757,32.4757,32.1914,32.2205,58800.0
2011-11-17 09:40:00,55.56,55.64,55.45,55.56,52800.0,32.2321,32.2785,32.1682,32.2321,52800.0
2011-11-17 09:50:00,55.55,55.55,55.42,55.52,45100.0,32.2263,32.2263,32.1508,32.2089,45100.0
2011-11-17 10:00:00,55.47,55.7,55.38,55.68,95400.0,32.1798,32.3133,32.1276,32.3017,95400.0
2011-11-17 10:10:00,55.65,55.68,55.47,55.58,31900.0,32.2843,32.3017,32.1798,32.2437,31900.0
2011-11-17 10:20:00,55.58,55.75,55.46,55.73,44700.0,32.2437,32.3423,32.174,32.3307,44700.0
2011-11-17 10:30:00,55.73,55.91,55.57,55.85,77900.0,32.3307,32.4351,32.2379,32.4003,77900.0
2011-11-17 10:40:00,55.84,55.92,55.7,55.7,25000.0,32.3945,32.4409,32.3133,32.3133,25000.0
2011-11-17 10:50:00,55.71,55.81,55.66,55.73,23800.0,32.3191,32.3771,32.2901,32.3307,23800.0
2011-11-17 11:00:00,55.72,55.78,55.65,55.71,33500.0,32.3249,32.3597,32.2843,32.3191,33500.0
2011-11-17 11:10:00,55.72,55.79,55.69,55.77,36100.0,32.3249,32.3655,32.3075,32.3539,36100.0
2011-11-17 11:20:00,55.77,55.82,55.69,55.8,68600.0,32.3539,32.3829,32.3075,32.3713,68600.0
2011-11-17 11:30:00,55.8,55.97,55.78,55.95,27700.0,32.3713,32.4699,32.3597,32.4583,27700.0
2011-11-17 11:40:00,55.95,56.05,55.87,55.87,35900.0,32.4583,32.5163,32.4119,32.4119,35900.0
2011-11-17 11:50:00,55.9,55.99,55.85,55.94,35800.0,32.4293,32.4815,32.4003,32.4525,35800.0
2011-11-17 12:00:00,55.96,55.96,55.81,55.87,29200.0,32.4641,32.4641,32.3771,32.4119,29200.0
2011-11-17 12:10:00,55.87,55.87,55.75,55.81,24500.0,32.4119,32.4119,32.3423,32.3771,24500.0
2011-11-17 12:20:00,55.81,55.83,55.67,55.68,24000.0,32.3771,32.3887,32.2959,32.3017,24000.0
2011-11-17 12:30:00,55.68,55.68,55.21,55.38,77200.0,32.3017,32.3017,32.029,32.1276,77200.0
2011-11-17 12:40:00,55.39,55.39,55.15,55.26,48300.0,32.1334,32.1334,31.9942,32.058,48300.0
2011-11-17 12:50:00,55.25,55.33,55.12,55.23,83400.0,32.0522,32.0986,31.9768,32.0406,83400.0
2011-11-17 13:00:00,55.23,55.23,55.05,55.08,42200.0,32.0406,32.0406,31.9362,31.9536,42200.0
2011-11-17 13:10:00,55.05,55.13,55.0,55.09,74400.0,31.9362,31.9826,31.9072,31.9594,74400.0
2011-11-17 13:20:00,55.1,55.15,55.0,55.12,34300.0,31.9652,31.9942,31.9072,31.9768,34300.0
2011-11-17 13:30:00,55.11,55.25,55.09,55.23,32300.0,31.971,32.0522,31.9594,32.0406,32300.0
2011-11-17 13:40:00,55.25,55.28,55.12,55.13,26800.0,32.0522,32.0696,31.9768,31.9826,26800.0
2011-11-17 13:50:00,55.13,55.16,54.94,55.05,59600.0,31.9826,32.0,31.8724,31.9362,59600.0
2011-11-17 14:00:00,55.05,55.07,54.92,55.04,41600.0,31.9362,31.9478,31.8608,31.9304,41600.0
2011-11-17 14:10:00,55.0,55.02,54.91,54.95,49700.0,31.9072,31.9188,31.855,31.8782,49700.0
2011-11-17 14:20:00,54.94,54.98,54.83,54.93,75500.0,31.8724,31.8956,31.8086,31.8666,75500.0
2011-11-17 14:30:00,54.92,55.01,54.79,54.83,71700.0,31.8608,31.913,31.7854,31.8086,71700.0
2011-11-17 14:40:00,54.84,55.04,54.81,54.98,57300.0,31.8144,31.9304,31.797,31.8956,57300.0
2011-11-17 14:50:00,54.97,55.05,54.96,55.0,40000.0,31.8898,31.9362,31.884,31.9072,40000.0
2011-11-17 15:00:00,54.99,55.06,54.9,54.93,58400.0,31.9014,31.942,31.8492,31.8666,58400.0
2011-11-17 15:10:00,54.93,54.93,54.84,54.88,60400.0,31.8666,31.8666,31.8144,31.8376,60400.0
2011-11-17 15:20:00,54.88,55.01,54.83,54.94,72300.0,31.8376,31.913,31.8086,31.8724,72300.0
2011-11-17 15:30:00,54.94,54.99,54.83,54.83,91600.0,31.8724,31.9014,31.8086,31.8086,91600.0
2011-11-17 15:40:00,54.82,54.87,54.7,54.79,106900.0,31.8028,31.8318,31.7331,31.7854,106900.0
2011-11-17 15:50:00,54.79,55.03,54.74,55.02,217300.0,31.7854,31.9246,31.7563,31.9188,217300.0
2011-11-18 09:30:00,55.38,55.4,54.97,55.01,103900.0,32.1276,32.1392,31.8898,31.913,103900.0
2011-11-18 09:40:00,54.99,55.11,54.96,55.09,83700.0,31.9014,31.971,31.884,31.9594,83700.0
2011-11-18 09:50:00,55.09,55.18,55.03,55.14,30000.0,31.9594,32.0116,31.9246,31.9884,30000.0
2011-11-18 10:00:00,55.17,55.17,55.02,55.1,35300.0,32.0058,32.0058,31.9188,31.9652,35300.0
2011-11-18 10:10:00,55.11,55.15,55.0,55.01,130100.0,31.971,31.9942,31.9072,31.913,130100.0
2011-11-18 10:20:00,55.01,55.06,54.91,54.92,248100.0,31.913,31.942,31.855,31.8608,248100.0
2011-11-18 10:30:00,54.92,55.07,54.78,55.01,185100.0,31.8608,31.9478,31.7796,31.913,185100.0
2011-11-18 10:40:00,55.04,55.17,54.99,55.15,27500.0,31.9304,32.0058,31.9014,31.9942,27500.0
2011-11-18 10:50:00,55.17,55.22,55.03,55.03,18700.0,32.0058,32.0348,31.9246,31.9246,18700.0
2011-11-18 11:00:00,55.02,55.07,54.9,54.92,22600.0,31.9188,31.9478,31.8492,31.8608,22600.0
2011-11-18 11:10:00,54.92,54.95,54.86,54.89,10300.0,31.8608,31.8782,31.826,31.8434,10300.0
2011-11-18 11:20:00,54.87,54.99,54.87,54.97,16100.0,31.8318,31.9014,31.8318,31.8898,16100.0
2011-11-18 11:30:00,54.98,55.01,54.89,54.98,15000.0,31.8956,31.913,31.8434,31.8956,15000.0
2011-11-18 11:40:00,54.95,54.99,54.88,54.89,18600.0,31.8782,31.9014,31.8376,31.8434,18600.0
2011-11-18 11:50:00,54.88,54.96,54.86,54.9,19900.0,31.8376,31.884,31.826,31.8492,19900.0
2011-11-18 12:00:00,54.9,54.9,54.75,54.87,30700.0,31.8492,31.8492,31.7621,31.8318,30700.0
2011-11-18 12:10:00,54.87,54.92,54.84,54.85,12000.0,31.8318,31.8608,31.8144,31.8202,12000.0
2011-11-18 12:20:00,54.83,54.89,54.78,54.85,20700.0,31.8086,31.8434,31.7796,31.8202,20700.0
2011-11-18 12:30:00,54.83,54.88,54.81,54.85,16300.0,31.8086,31.8376,31.797,31.8202,16300.0
2011-11-18 12:40:00,54.85,54.9,54.82,54.88,15800.0,31.8202,31.8492,31.8028,31.8376,15800.0
2011-11-18 12:50:00,54.88,54.91,54.82,54.85,13100.0,31.8376,31.855,31.8028,31.8202,13100.0
2011-11-18 13:00:00,54.85,54.93,54.85,54.93,11800.0,31.8202,31.8666,31.8202,31.8666,11800.0
2011-11-18 13:10:00,54.95,55.07,54.93,55.07,13100.0,31.8782,31.9478,31.8666,31.9478,13100.0
2011-11-18 13:20:00,55.06,55.08,55.01,55.06,15400.0,31.942,31.9536,31.913,31.942,15400.0
2011-11-18 13:30:00,55.07,55.17,55.07,55.16,12300.0,31.9478,32.0058,31.9478,32.0,12300.0
2011-11-18 13:40:00,55.14,55.17,55.11,55.16,10600.0,31.9884,32.0058,31.971,32.0,10600.0
2011-11-18 13:50:00,55.16,55.24,55.15,55.22,41800.0,32.0,32.0464,31.9942,32.0348,41800.0
2011-11-18 14:00:00,55.23,55.23,55.12,55.21,20200.0,32.0406,32.0406,31.9768,32.029,20200.0
2011-11-18 14:10:00,55.21,55.42,55.21,55.33,30500.0,32.029,32.1508,32.029,32.0986,30500.0
2011-11-18 14:20:00,55.32,55.39,55.23,55.29,27100.0,32.0928,32.1334,32.0406,32.0754,27100.0
2011-11-18 14:30:00,55.31,55.38,55.28,55.3,24900.0,32.087,32.1276,32.0696,32.0812,24900.0
2011-11-18 14:40:00,55.31,55.4,55.3,55.33,42200.0,32.087,32.1392,32.0812,32.0986,42200.0
2011-11-18 14:50:00,55.32,55.38,55.27,55.32,28300.0,32.0928,32.1276,32.0638,32.0928,28300.0
2011-11-18 15:00:00,55.32,55.33,55.21,55.29,35200.0,32.0928,32.0986,32.029,32.0754,35200.0
2011-11-18 15:10:00,55.31,55.34,55.21,55.28,41000.0,32.087,32.1044,32.029,32.0696,41000.0
2011-11-18 15:20:00,55.28,55.31,55.24,55.27,58900.0,32.0696,32.087,32.0464,32.0638,58900.0
2011-11-18 15:30:00,55.27,55.38,55.23,55.32,50800.0,32.0638,32.1276,32.0406,32.0928,50800.0
2011-11-18 15:40:00,55.32,55.49,55.24,55.45,123600.0,32.0928,32.1914,32.0464,32.1682,123600.0
2011-11-18 15:50:00,55.45,55.49,55.39,55.44,185700.0,32.1682,32.1914,32.1334,32.1624,185700.0
2011-11-21 09:30:00,54.58,54.58,54.34,54.36,72000.0,31.6635,31.6635,31.5243,31.5359,72000.0
2011-11-21 09:40:00,54.38,54.53,54.29,54.34,53800.0,31.5475,31.6345,31.4953,31.5243,53800.0
2011-11-21 09:50:00,54.33,54.36,54.2,54.28,31800.0,31.5185,31.5359,31.4431,31.4895,31800.0
2011-11-21 10:00:00,54.29,54.45,54.04,54.07,66400.0,31.4953,31.5881,31.3503,31.3677,66400.0
2011-11-21 10:10:00,54.06,54.13,54.04,54.07,33300.0,31.3619,31.4025,31.3503,31.3677,33300.0
2011-11-21 10:20:00,54.04,54.08,53.99,54.05,45000.0,31.3503,31.3735,31.3213,31.3561,45000.0
2011-11-21 10:30:00,54.04,54.09,53.94,53.96,132300.0,31.3503,31.3793,31.2922,31.3038,132300.0
2011-11-21 10:40:00,53.95,53.95,53.85,53.88,27400.0,31.298,31.298,31.24,31.2574,27400.0
2011-11-21 10:50:00,53.89,53.89,53.8,53.81,51600.0,31.2632,31.2632,31.211,31.2168,51600.0
2011-11-21 11:00:00,53.79,53.79,53.65,53.71,68800.0,31.2052,31.2052,31.124,31.1588,68800.0
2011-11-21 11:10:00,53.75,53.84,53.75,53.84,35200.0,31.182,31.2342,31.182,31.2342,35200.0
2011-11-21 11:20:00,53.85,53.91,53.8,53.9,14200.0,31.24,31.2748,31.211,31.269,14200.0
2011-11-21 11:30:00,53.88,53.88,53.77,53.79,16100.0,31.2574,31.2574,31.1936,31.2052,16100.0
2011-11-21 11:40:00,53.77,53.83,53.75,53.81,22900.0,31.1936,31.2284,31.182,31.2168,22900.0
2011-11-21 11:50:00,53.8,53.84,53.74,53.8,24700.0,31.211,31.2342,31.1762,31.211,24700.0
2011-11-21 12:00:00,53.8,53.83,53.69,53.7,24000.0,31.211,31.2284,31.1472,31.153,24000.0
2011-11-21 12:10:00,53.72,53.81,53.7,53.73,68500.0,31.1646,31.2168,31.153,31.1704,68500.0
2011-11-21 12:20:00,53.7,53.8,53.69,53.75,36300.0,31.153,31.211,31.1472,31.182,36300.0
2011-11-21 12:30:00,53.74,53.8,53.72,53.79,20400.0,31.1762,31.211,31.1646,31.2052,20400.0
2011-11-21 12:40:00,53.79,53.87,53.77,53.87,34200.0,31.2052,31.2516,31.1936,31.2516,34200.0
2011-11-21 12:50:00,53.88,53.89,53.8,53.82,66000.0,31.2574,31.2632,31.211,31.2226,66000.0
2011-11-21 13:00:00,53.83,53.97,53.82,53.92,32100.0,31.2284,31.3096,31.2226,31.2806,32100.0
2011-11-21 13:10:00,53.92,53.93,53.85,53.86,35000.0,31.2806,31.2864,31.24,31.2458,35000.0
2011-11-21 13:20:00,53.87,53.95,53.87,53.89,49100.0,31.2516,31.298,31.2516,31.2632,49100.0
2011-11-21 13:30:00,53.89,53.91,53.86,53.9,23000.0,31.2632,31.2748,31.2458,31.269,23000.0
2011-11-21 13:40:00,53.88,53.91,53.81,53.84,15100.0,31.2574,31.2748,31.2168,31.2342,15100.0
2011-11-21 13:50:00,53.84,53.84,53.71,53.72,34400.0,31.2342,31.2342,31.1588,31.1646,34400.0
2011-11-21 14:00:00,53.72,53.76,53.7,53.73,44600.0,31.1646,31.1878,31.153,31.1704,44600.0
2011-11-21 14:10:00,53.73,53.91,53.73,53.79,25000.0,31.1704,31.2748,31.1704,31.2052,25000.0
2011-11-21 14:20:00,53.8,53.89,53.79,53.87,47900.0,31.211,31.2632,31.2052,31.2516,47900.0
2011-11-21 14:30:00,53.87,54.0,53.87,53.92,31300.0,31.2516,31.3271,31.2516,31.2806,31300.0
2011-11-21 14:40:00,53.94,54.04,53.92,53.99,30500.0,31.2922,31.3503,31.2806,31.3213,30500.0
2011-11-21 14:50:00,54.01,54.05,53.93,53.94,65000.0,31.3329,31.3561,31.2864,31.2922,65000.0
2011-11-21 15:00:00,53.94,53.98,53.81,53.85,47100.0,31.2922,31.3154,31.2168,31.24,47100.0
2011-11-21 15:10:00,53.86,54.03,53.85,53.99,75900.0,31.2458,31.3445,31.24,31.3213,75900.0
2011-11-21 15:20:00,53.99,54.11,53.98,54.05,67100.0,31.3213,31.3909,31.3154,31.3561,67100.0
2011-11-21 15:30:00,54.05,54.18,54.05,54.14,76200.0,31.3561,31.4315,31.3561,31.4083,76200.0
2011-11-21 15:40:00,54.14,54.21,54.07,54.2,72600.0,31.4083,31.4489,31.3677,31.4431,72600.0
2011-11-21 15:50:00,54.21,54.23,53.94,53.97,182400.0,31.4489,31.4605,31.2922,31.3096,182400.0
2011-11-22 09:30:00,53.77,54.25,53.77,54.12,46700.0,31.1936,31.4721,31.1936,31.3967,46700.0
2011-11-22 09:40:00,54.15,54.21,54.11,54.18,93400.0,31.4141,31.4489,31.3909,31.4315,93400.0
2011-11-22 09:50:00,54.16,54.16,54.01,54.12,31600.0,31.4199,31.4199,31.3329,31.3967,31600.0
2011-11-22 10:00:00,54.13,54.19,54.0,54.01,37000.0,31.4025,31.4373,31.3271,31.3329,37000.0
2011-11-22 10:10:00,54.02,54.03,53.92,53.94,18200.0,31.3387,31.3445,31.2806,31.2922,18200.0
2011-11-22 10:20:00,53.94,54.04,53.93,54.02,34000.0,31.2922,31.3503,31.2864,31.3387,34000.0
2011-11-22 10:30:00,54.02,54.02,53.89,53.92,81700.0,31.3387,31.3387,31.2632,31.2806,81700.0
2011-11-22 10:40:00,53.91,53.95,53.73,53.73,47000.0,31.2748,31.298,31.1704,31.1704,47000.0
2011-11-22 10:50:00,53.7,53.74,53.5,53.55,265900.0,31.153,31.1762,31.037,31.066,265900.0
2011-11-22 11:00:00,53.54,53.56,53.45,53.51,35500.0,31.0602,31.0718,31.008,31.0428,35500.0
2011-11-22 11:10:00,53.5,53.55,53.45,53.53,40900.0,31.037,31.066,31.008,31.0544,40900.0
2011-11-22 11:20:00,53.53,53.53,53.42,53.51,27100.0,31.0544,31.0544,30.9906,31.0428,27100.0
2011-11-22 11:30:00,53.52,53.52,53.39,53.44,23100.0,31.0486,31.0486,30.9732,31.0022,23100.0
2011-11-22 11:40:00,53.42,53.48,53.39,53.45,15200.0,30.9906,31.0254,30.9732,31.008,15200.0
2011-11-22 11:50:00,53.46,53.53,53.41,53.52,52800.0,31.0138,31.0544,30.9848,31.0486,52800.0
2011-11-22 12:00:00,53.52,53.98,53.52,53.96,46000.0,31.0486,31.3154,31.0486,31.3038,46000.0
2011-11-22 12:10:00,53.97,54.06,53.89,54.01,70700.0,31.3096,31.3619,31.2632,31.3329,70700.0
2011-11-22 12:20:00,54.04,54.04,53.85,53.85,26400.0,31.3503,31.3503,31.24,31.24,26400.0
2011-11-22 12:30:00,53.85,53.94,53.79,53.88,26300.0,31.24,31.2922,31.2052,31.2574,26300.0
2011-11-22 12:40:00,53.88,53.91,53.84,53.85,13000.0,31.2574,31.2748,31.2342,31.24,13000.0
2011-11-22 12:50:00,53.86,53.97,53.86,53.97,17100.0,31.2458,31.3096,31.2458,31.3096,17100.0
2011-11-22 13:00:00,53.98,54.01,53.93,53.97,23700.0,31.3154,31.3329,31.2864,31.3096,23700.0
2011-11-22 13:10:00,53.95,54.08,53.9,54.08,20000.0,31.298,31.3735,31.269,31.3735,20000.0
2011-11-22 13:20:00,54.09,54.1,54.0,54.02,20300.0,31.3793,31.3851,31.3271,31.3387,20300.0
2011-11-22 13:30:00,54.01,54.14,54.01,54.13,20000.0,31.3329,31.4083,31.3329,31.4025,20000.0
2011-11-22 13:40:00,54.13,54.15,54.0,54.01,20500.0,31.4025,31.4141,31.3271,31.3329,20500.0
2011-11-22 13:50:00,54.01,54.02,53.84,53.92,26700.0,31.3329,31.3387,31.2342,31.2806,26700.0
2011-11-22 14:00:00,53.93,53.93,53.83,53.85,86400.0,31.2864,31.2864,31.2284,31.24,86400.0
2011-11-22 14:10:00,53.86,53.92,53.85,53.86,92000.0,31.2458,31.2806,31.24,31.2458,92000.0
2011-11-22 14:20:00,53.87,53.87,53.74,53.81,107000.0,31.2516,31.2516,31.1762,31.2168,107000.0
2011-11-22 14:30:00,53.79,53.81,53.72,53.77,44200.0,31.2052,31.2168,31.1646,31.1936,44200.0
2011-11-22 14:40:00,53.79,53.88,53.78,53.81,58400.0,31.2052,31.2574,31.1994,31.2168,58400.0
2011-11-22 14:50:00,53.83,53.86,53.75,53.82,27600.0,31.2284,31.2458,31.182,31.2226,27600.0
2011-11-22 15:00:00,53.83,53.87,53.71,53.75,67000.0,31.2284,31.2516,31.1588,31.182,67000.0
2011-11-22 15:10:00,53.73,53.75,53.65,53.69,39900.0,31.1704,31.182,31.124,31.1472,39900.0
2011-11-22 15:20:00,53.68,53.83,53.63,53.75,55900.0,31.1414,31.2284,31.1124,31.182,55900.0
2011-11-22 15:30:00,53.75,53.83,53.69,53.69,63100.0,31.182,31.2284,31.1472,31.1472,63100.0
2011-11-22 15:40:00,53.69,53.75,53.64,53.73,51500.0,31.1472,31.182,31.1182,31.1704,51500.0
2011-11-22 15:50:00,53.72,53.76,53.66,53.73,83100.0,31.1646,31.1878,31.1298,31.1704,83100.0
2011-11-23 09:30:00,53.29,53.29,53.07,53.14,75300.0,30.9152,30.9152,30.7875,30.8281,75300.0
2011-11-23 09:40:00,53.16,53.16,52.96,53.03,53900.0,30.8397,30.8397,30.7237,30.7643,53900.0
2011-11-23 09:50:00,53.02,53.04,52.84,52.85,42300.0,30.7585,30.7701,30.6541,30.6599,42300.0
2011-11-23 10:00:00,52.84,52.89,52.83,52.88,44500.0,30.6541,30.6831,30.6483,30.6773,44500.0
2011-11-23 10:10:00,52.88,52.89,52.7,52.73,55600.0,30.6773,30.6831,30.5729,30.5903,55600.0
2011-11-23 10:20:00,52.72,52.74,52.63,52.63,37400.0,30.5845,30.5961,30.5323,30.5323,37400.0
2011-11-23 10:30:00,52.63,52.64,52.52,52.62,39100.0,30.5323,30.5381,30.4685,30.5265,39100.0
2011-11-23 10:40:00,52.61,52.62,52.48,52.51,40900.0,30.5207,30.5265,30.4453,30.4627,40900.0
2011-11-23 10:50:00,52.52,52.59,52.5,52.53,21800.0,30.4685,30.5091,30.4569,30.4743,21800.0
2011-11-23 11:00:00,52.51,52.63,52.44,52.46,36400.0,30.4627,30.5323,30.422,30.4337,36400.0
2011-11-23 11:10:00,52.44,52.49,52.29,52.32,44700.0,30.422,30.4511,30.335,30.3524,44700.0
2011-11-23 11:20:00,52.33,52.33,52.23,52.26,27900.0,30.3582,30.3582,30.3002,30.3176,27900.0
2011-11-23 11:30:00,52.25,52.35,52.19,52.34,29900.0,30.3118,30.3698,30.277,30.364,29900.0
2011-11-23 11:40:00,52.32,52.35,52.27,52.31,21900.0,30.3524,30.3698,30.3234,30.3466,21900.0
2011-11-23 11:50:00,52.3,52.39,52.26,52.27,25800.0,30.3408,30.393,30.3176,30.3234,25800.0
2011-11-23 12:00:00,52.28,52.34,52.28,52.3,18500.0,30.3292,30.364,30.3292,30.3408,18500.0
2011-11-23 12:10:00,52.29,52.38,52.29,52.37,21100.0,30.335,30.3872,30.335,30.3814,21100.0
2011-11-23 12:20:00,52.39,52.48,52.39,52.39,19500.0,30.393,30.4453,30.393,30.393,19500.0
2011-11-23 12:30:00,52.39,52.47,52.35,52.44,10600.0,30.393,30.4395,30.3698,30.422,10600.0
2011-11-23 12:40:00,52.43,52.51,52.42,52.47,16900.0,30.4162,30.4627,30.4104,30.4395,16900.0
2011-11-23 12:50:00,52.46,52.71,52.46,52.64,20100.0,30.4337,30.5787,30.4337,30.5381,20100.0
2011-11-23 13:00:00,52.63,52.7,52.6,52.69,16500.0,30.5323,30.5729,30.5149,30.5671,16500.0
2011-11-23 13:10:00,52.68,52.7,52.63,52.63,24800.0,30.5613,30.5729,30.5323,30.5323,24800.0
2011-11-23 13:20:00,52.64,52.66,52.61,52.65,45300.0,30.5381,30.5497,30.5207,30.5439,45300.0
2011-11-23 13:30:00,52.65,52.69,52.63,52.64,23900.0,30.5439,30.5671,30.5323,30.5381,23900.0
2011-11-23 13:40:00,52.65,52.65,52.57,52.6,31900.0,30.5439,30.5439,30.4975,30.5149,31900.0
2011-11-23 13:50:00,52.58,52.64,52.51,52.54,28400.0,30.5033,30.5381,30.4627,30.4801,28400.0
2011-11-23 14:00:00,52.54,52.59,52.52,52.54,51300.0,30.4801,30.5091,30.4685,30.4801,51300.0
2011-11-23 14:10:00,52.55,52.57,52.4,52.46,55600.0,30.4859,30.4975,30.3988,30.4337,55600.0
2011-11-23 14:20:00,52.43,52.43,52.32,52.4,31700.0,30.4162,30.4162,30.3524,30.3988,31700.0
2011-11-23 14:30:00,52.41,52.49,52.39,52.47,27400.0,30.4046,30.4511,30.393,30.4395,27400.0
2011-11-23 14:40:00,52.46,52.5,52.36,52.38,61500.0,30.4337,30.4569,30.3756,30.3872,61500.0
2011-11-23 14:50:00,52.38,52.38,52.29,52.29,44100.0,30.3872,30.3872,30.335,30.335,44100.0
2011-11-23 15:00:00,52.28,52.42,52.25,52.35,82100.0,30.3292,30.4104,30.3118,30.3698,82100.0
2011-11-23 15:10:00,52.35,52.5,52.34,52.44,53100.0,30.3698,30.4569,30.364,30.422,53100.0
2011-11-23 15:20:00,52.43,52.48,52.31,52.33,43000.0,30.4162,30.4453,30.3466,30.3582,43000.0
2011-11-23 15:30:00,52.35,52.41,52.31,52.35,40100.0,30.3698,30.4046,30.3466,30.3698,40100.0
2011-11-23 15:40:00,52.34,52.53,52.34,52.42,68700.0,30.364,30.4743,30.364,30.4104,68700.0
2011-11-23 15:50:00,52.42,52.49,52.06,52.14,138000.0,30.4104,30.4511,30.2016,30.248,138000.0
2011-11-25 09:30:00,52.0,52.23,51.89,52.17,101700.0,30.1668,30.3002,30.103,30.2654,101700.0
2011-11-25 09:40:00,52.17,52.47,52.16,52.3,51700.0,30.2654,30.4395,30.2596,30.3408,51700.0
2011-11-25 09:50:00,52.3,52.52,52.28,52.47,39800.0,30.3408,30.4685,30.3292,30.4395,39800.0
2011-11-25 10:00:00,52.47,52.72,52.45,52.69,26600.0,30.4395,30.5845,30.4278,30.5671,26600.0
2011-11-25 10:10:00,52.68,52.84,52.68,52.84,14500.0,30.5613,30.6541,30.5613,30.6541,14500.0
2011-11-25 10:20:00,52.85,52.89,52.76,52.79,21300.0,30.6599,30.6831,30.6077,30.6251,21300.0
2011-11-25 10:30:00,52.78,52.88,52.74,52.85,38000.0,30.6193,30.6773,30.5961,30.6599,38000.0
2011-11-25 10:40:00,52.85,52.91,52.84,52.89,21700.0,30.6599,30.6947,30.6541,30.6831,21700.0
2011-11-25 10:50:00,52.87,52.93,52.84,52.91,23900.0,30.6715,30.7063,30.6541,30.6947,23900.0
2011-11-25 11:00:00,52.91,52.98,52.86,52.98,8900.0,30.6947,30.7353,30.6657,30.7353,8900.0
2011-11-25 11:10:00,52.98,53.3,52.98,53.28,15300.0,30.7353,30.921,30.7353,30.9094,15300.0
2011-11-25 11:20:00,53.29,53.3,53.15,53.15,25700.0,30.9152,30.921,30.8339,30.8339,25700.0
2011-11-25 11:30:00,53.16,53.29,52.96,52.98,11500.0,30.8397,30.9152,30.7237,30.7353,11500.0
2011-11-25 11:40:00,52.99,53.0,52.61,52.63,50600.0,30.7411,30.7469,30.5207,30.5323,50600.0
2011-11-25 11:50:00,52.63,52.65,52.43,52.43,29600.0,30.5323,30.5439,30.4162,30.4162,29600.0
2011-11-25 12:00:00,52.43,52.5,52.4,52.41,12600.0,30.4162,30.4569,30.3988,30.4046,12600.0
2011-11-25 12:10:00,52.42,52.47,52.36,52.47,23900.0,30.4104,30.4395,30.3756,30.4395,23900.0
2011-11-25 12:20:00,52.47,52.54,52.39,52.54,12900.0,30.4395,30.4801,30.393,30.4801,12900.0
2011-11-25 12:30:00,52.52,52.54,52.41,52.41,16600.0,30.4685,30.4801,30.4046,30.4046,16600.0
2011-11-25 12:40:00,52.39,52.4,52.2,52.3,40100.0,30.393,30.3988,30.2828,30.3408,40100.0
2011-11-25 12:50:00,52.32,52.42,52.31,52.35,46800.0,30.3524,30.4104,30.3466,30.3698,46800.0
2011-11-28 09:30:00,53.88,54.17,53.26,53.54,126500.0,31.2574,31.4257,30.8978,31.0602,126500.0
2011-11-28 09:40:00,53.54,53.6,53.4,53.57,94400.0,31.0602,31.095,30.979,31.0776,94400.0
2011-11-28 09:50:00,53.57,53.61,53.45,53.55,31700.0,31.0776,31.1008,31.008,31.066,31700.0
2011-11-28 10:00:00,53.51,53.58,53.44,53.45,30000.0,31.0428,31.0834,31.0022,31.008,30000.0
2011-11-28 10:10:00,53.45,53.52,53.39,53.47,59600.0,31.008,31.0486,30.9732,31.0196,59600.0
2011-11-28 10:20:00,53.47,53.52,53.46,53.47,51900.0,31.0196,31.0486,31.0138,31.0196,51900.0
2011-11-28 10:30:00,53.49,53.59,53.48,53.52,48300.0,31.0312,31.0892,31.0254,31.0486,48300.0
2011-11-28 10:40:00,53.51,53.66,53.49,53.6,11700.0,31.0428,31.1298,31.0312,31.095,11700.0
2011-11-28 10:50:00,53.61,53.61,53.51,53.53,16500.0,31.1008,31.1008,31.0428,31.0544,16500.0
2011-11-28 11:00:00,53.54,53.62,53.53,53.61,33100.0,31.0602,31.1066,31.0544,31.1008,33100.0
2011-11-28 11:10:00,53.61,53.75,53.59,53.74,101300.0,31.1008,31.182,31.0892,31.1762,101300.0
2011-11-28 11:20:00,53.73,53.77,53.69,53.76,7800.0,31.1704,31.1936,31.1472,31.1878,7800.0
2011-11-28 11:30:00,53.78,53.8,53.72,53.73,8700.0,31.1994,31.211,31.1646,31.1704,8700.0
2011-11-28 11:40:00,53.73,53.73,53.65,53.65,16600.0,31.1704,31.1704,31.124,31.124,16600.0
2011-11-28 11:50:00,53.65,53.65,53.61,53.63,32000.0,31.124,31.124,31.1008,31.1124,32000.0
2011-11-28 12:00:00,53.63,53.65,53.6,53.62,12700.0,31.1124,31.124,31.095,31.1066,12700.0
2011-11-28 12:10:00,53.62,53.64,53.59,53.6,7900.0,31.1066,31.1182,31.0892,31.095,7900.0
2011-11-28 12:20:00,53.61,53.62,53.58,53.59,10200.0,31.1008,31.1066,31.0834,31.0892,10200.0
2011-11-28 12:30:00,53.57,53.58,53.34,53.42,51000.0,31.0776,31.0834,30.9442,30.9906,51000.0
2011-11-28 12:40:00,53.42,53.46,53.41,53.42,8000.0,30.9906,31.0138,30.9848,30.9906,8000.0
2011-11-28 12:50:00,53.41,53.42,53.18,53.22,35600.0,30.9848,30.9906,30.8513,30.8745,35600.0
2011-11-28 13:00:00,53.23,53.25,53.11,53.16,16800.0,30.8804,30.892,30.8107,30.8397,16800.0
2011-11-28 13:10:00,53.15,53.26,53.13,53.24,90400.0,30.8339,30.8978,30.8223,30.8862,90400.0
2011-11-28 13:20:00,53.25,53.35,53.25,53.33,23100.0,30.892,30.95,30.892,30.9384,23100.0
2011-11-28 13:30:00,53.33,53.37,53.32,53.35,24400.0,30.9384,30.9616,30.9326,30.95,24400.0
2011-11-28 13:40:00,53.35,53.38,53.29,53.29,26700.0,30.95,30.9674,30.9152,30.9152,26700.0
2011-11-28 13:50:00,53.3,53.3,53.08,53.08,38100.0,30.921,30.921,30.7933,30.7933,38100.0
2011-11-28 14:00:00,53.09,53.26,53.08,53.26,27800.0,30.7991,30.8978,30.7933,30.8978,27800.0
2011-11-28 14:10:00,53.26,53.41,53.24,53.41,24100.0,30.8978,30.9848,30.8862,30.9848,24100.0
2011-11-28 14:20:00,53.41,53.44,53.36,53.41,33100.0,30.9848,31.0022,30.9558,30.9848,33100.0
2011-11-28 14:30:00,53.42,53.43,53.35,53.36,33100.0,30.9906,30.9964,30.95,30.9558,33100.0
2011-11-28 14:40:00,53.37,53.41,53.35,53.37,38600.0,30.9616,30.9848,30.95,30.9616,38600.0
2011-11-28 14:50:00,53.38,53.42,53.36,53.41,41500.0,30.9674,30.9906,30.9558,30.9848,41500.0
2011-11-28 15:00:00,53.41,53.44,53.26,53.29,41900.0,30.9848,31.0022,30.8978,30.9152,41900.0
2011-11-28 15:10:00,53.29,53.34,53.21,53.27,59100.0,30.9152,30.9442,30.8687,30.9036,59100.0
2011-11-28 15:20:00,53.27,53.36,53.14,53.19,54700.0,30.9036,30.9558,30.8281,30.8571,54700.0
2011-11-28 15:30:00,53.17,53.32,53.17,53.23,65700.0,30.8455,30.9326,30.8455,30.8804,65700.0
2011-11-28 15:40:00,53.23,53.27,53.12,53.17,82900.0,30.8804,30.9036,30.8165,30.8455,82900.0
2011-11-28 15:50:00,53.17,53.61,53.12,53.56,125500.0,30.8455,31.1008,30.8165,31.0718,125500.0
2011-11-29 09:30:00,53.6,53.85,53.46,53.55,44900.0,31.095,31.24,31.0138,31.066,44900.0
2011-11-29 09:40:00,53.59,53.64,53.53,53.58,42000.0,31.0892,31.1182,31.0544,31.0834,42000.0
2011-11-29 09:50:00,53.58,53.67,53.47,53.62,41500.0,31.0834,31.1356,31.0196,31.1066,41500.0
2011-11-29 10:00:00,53.65,53.76,53.52,53.69,75300.0,31.124,31.1878,31.0486,31.1472,75300.0
2011-11-29 10:10:00,53.69,53.75,53.68,53.71,42800.0,31.1472,31.182,31.1414,31.1588,42800.0
2011-11-29 10:20:00,53.7,53.8,53.69,53.79,42500.0,31.153,31.211,31.1472,31.2052,42500.0
2011-11-29 10:30:00,53.77,53.78,53.63,53.67,62900.0,31.1936,31.1994,31.1124,31.1356,62900.0
2011-11-29 10:40:00,53.67,53.71,53.51,53.55,47500.0,31.1356,31.1588,31.0428,31.066,47500.0
2011-11-29 10:50:00,53.55,53.58,53.46,53.52,33600.0,31.066,31.0834,31.0138,31.0486,33600.0
2011-11-29 11:00:00,53.5,53.56,53.39,53.4,28900.0,31.037,31.0718,30.9732,30.979,28900.0
2011-11-29 11:10:00,53.4,53.46,53.39,53.43,38800.0,30.979,31.0138,30.9732,30.9964,38800.0
2011-11-29 11:20:00,53.46,53.56,53.42,53.55,33300.0,31.0138,31.0718,30.9906,31.066,33300.0
2011-11-29 11:30:00,53.55,53.65,53.54,53.58,36100.0,31.066,31.124,31.0602,31.0834,36100.0
2011-11-29 11:40:00,53.58,53.63,53.46,53.48,46400.0,31.0834,31.1124,31.0138,31.0254,46400.0
2011-11-29 11:50:00,53.5,53.53,53.42,53.45,36400.0,31.037,31.0544,30.9906,31.008,36400.0
2011-11-29 12:00:00,53.45,53.55,53.43,53.54,36100.0,31.008,31.066,30.9964,31.0602,36100.0
2011-11-29 12:10:00,53.54,53.59,53.52,53.58,25500.0,31.0602,31.0892,31.0486,31.0834,25500.0
2011-11-29 12:20:00,53.59,53.65,53.55,53.65,37200.0,31.0892,31.124,31.066,31.124,37200.0
2011-11-29 12:30:00,53.65,53.65,53.5,53.5,23300.0,31.124,31.124,31.037,31.037,23300.0
2011-11-29 12:40:00,53.5,53.52,53.45,53.49,24500.0,31.037,31.0486,31.008,31.0312,24500.0
2011-11-29 12:50:00,53.49,53.55,53.48,53.55,32900.0,31.0312,31.066,31.0254,31.066,32900.0
2011-11-29 13:00:00,53.54,53.56,53.44,53.44,34500.0,31.0602,31.0718,31.0022,31.0022,34500.0
2011-11-29 13:10:00,53.45,53.52,53.44,53.49,35200.0,31.008,31.0486,31.0022,31.0312,35200.0
2011-11-29 13:20:00,53.49,53.6,53.49,53.52,33200.0,31.0312,31.095,31.0312,31.0486,33200.0
2011-11-29 13:30:00,53.51,53.52,53.33,53.4,35700.0,31.0428,31.0486,30.9384,30.979,35700.0
2011-11-29 13:40:00,53.41,53.41,53.34,53.34,44100.0,30.9848,30.9848,30.9442,30.9442,44100.0
2011-11-29 13:50:00,53.34,53.37,53.17,53.26,56000.0,30.9442,30.9616,30.8455,30.8978,56000.0
2011-11-29 14:00:00,53.26,53.27,53.16,53.18,44900.0,30.8978,30.9036,30.8397,30.8513,44900.0
2011-11-29 14:10:00,53.18,53.24,53.13,53.24,41400.0,30.8513,30.8862,30.8223,30.8862,41400.0
2011-11-29 14:20:00,53.24,53.27,53.18,53.22,87700.0,30.8862,30.9036,30.8513,30.8745,87700.0
2011-11-29 14:30:00,53.22,53.29,53.22,53.25,38400.0,30.8745,30.9152,30.8745,30.892,38400.0
2011-11-29 14:40:00,53.25,53.35,53.25,53.26,31500.0,30.892,30.95,30.892,30.8978,31500.0
2011-11-29 14:50:00,53.26,53.33,53.22,53.24,34300.0,30.8978,30.9384,30.8745,30.8862,34300.0
2011-11-29 15:00:00,53.25,53.31,53.24,53.27,59800.0,30.892,30.9268,30.8862,30.9036,59800.0
2011-11-29 15:10:00,53.28,53.52,53.28,53.51,48900.0,30.9094,31.0486,30.9094,31.0428,48900.0
2011-11-29 15:20:00,53.51,53.52,53.38,53.38,67400.0,31.0428,31.0486,30.9674,30.9674,67400.0
2011-11-29 15:30:00,53.39,53.5,53.39,53.45,60400.0,30.9732,31.037,30.9732,31.008,60400.0
2011-11-29 15:40:00,53.46,53.52,53.39,53.49,67200.0,31.0138,31.0486,30.9732,31.0312,67200.0
2011-11-29 15:50:00,53.48,53.48,53.38,53.42,84900.0,31.0254,31.0254,30.9674,30.9906,84900.0
2011-11-30 09:30:00,54.81,55.17,54.78,54.82,75900.0,31.797,32.0058,31.7796,31.8028,75900.0
2011-11-30 09:40:00,54.81,54.96,54.79,54.85,41100.0,31.797,31.884,31.7854,31.8202,41100.0
2011-11-30 09:50:00,54.86,54.87,54.76,54.83,69600.0,31.826,31.8318,31.768,31.8086,69600.0
2011-11-30 10:00:00,54.85,54.97,54.85,54.93,64800.0,31.8202,31.8898,31.8202,31.8666,64800.0
2011-11-30 10:10:00,54.94,55.01,54.93,55.01,47400.0,31.8724,31.913,31.8666,31.913,47400.0
2011-11-30 10:20:00,55.01,55.01,54.92,54.95,64000.0,31.913,31.913,31.8608,31.8782,64000.0
2011-11-30 10:30:00,54.95,55.17,54.94,55.16,32100.0,31.8782,32.0058,31.8724,32.0,32100.0
2011-11-30 10:40:00,55.16,55.21,55.12,55.18,58700.0,32.0,32.029,31.9768,32.0116,58700.0
2011-11-30 10:50:00,55.18,55.26,55.12,55.21,151300.0,32.0116,32.058,31.9768,32.029,151300.0
2011-11-30 11:00:00,55.21,55.21,55.11,55.12,24500.0,32.029,32.029,31.971,31.9768,24500.0
2011-11-30 11:10:00,55.11,55.15,55.09,55.15,20700.0,31.971,31.9942,31.9594,31.9942,20700.0
2011-11-30 11:20:00,55.15,55.16,55.12,55.13,22300.0,31.9942,32.0,31.9768,31.9826,22300.0
2011-11-30 11:30:00,55.12,55.13,54.99,55.0,22000.0,31.9768,31.9826,31.9014,31.9072,22000.0
2011-11-30 11:40:00,55.0,55.03,54.95,54.95,48600.0,31.9072,31.9246,31.8782,31.8782,48600.0
2011-11-30 11:50:00,54.95,55.02,54.94,55.0,13800.0,31.8782,31.9188,31.8724,31.9072,13800.0
2011-11-30 12:00:00,55.0,55.0,54.96,54.96,16500.0,31.9072,31.9072,31.884,31.884,16500.0
2011-11-30 12:10:00,54.95,54.98,54.92,54.92,18200.0,31.8782,31.8956,31.8608,31.8608,18200.0
2011-11-30 12:20:00,54.92,54.97,54.91,54.95,14800.0,31.8608,31.8898,31.855,31.8782,14800.0
2011-11-30 12:30:00,54.96,55.04,54.95,54.98,14900.0,31.884,31.9304,31.8782,31.8956,14900.0
2011-11-30 12:40:00,54.99,55.02,54.97,55.02,40000.0,31.9014,31.9188,31.8898,31.9188,40000.0
2011-11-30 12:50:00,55.02,55.08,55.01,55.08,19700.0,31.9188,31.9536,31.913,31.9536,19700.0
2011-11-30 13:00:00,55.08,55.17,55.08,55.13,16000.0,31.9536,32.0058,31.9536,31.9826,16000.0
2011-11-30 13:10:00,55.13,55.16,55.12,55.13,14400.0,31.9826,32.0,31.9768,31.9826,14400.0
2011-11-30 13:20:00,55.15,55.16,55.13,55.14,8000.0,31.9942,32.0,31.9826,31.9884,8000.0
2011-11-30 13:30:00,55.14,55.24,55.14,55.21,13200.0,31.9884,32.0464,31.9884,32.029,13200.0
2011-11-30 13:40:00,55.21,55.24,55.21,55.24,5600.0,32.029,32.0464,32.029,32.0464,5600.0
2011-11-30 13:50:00,55.22,55.23,55.19,55.21,18300.0,32.0348,32.0406,32.0174,32.029,18300.0
2011-11-30 14:00:00,55.23,55.23,55.17,55.17,31000.0,32.0406,32.0406,32.0058,32.0058,31000.0
2011-11-30 14:10:00,55.18,55.23,55.16,55.22,20700.0,32.0116,32.0406,32.0,32.0348,20700.0
2011-11-30 14:20:00,55.22,55.33,55.21,55.32,28800.0,32.0348,32.0986,32.029,32.0928,28800.0
2011-11-30 14:30:00,55.33,55.48,55.33,55.48,29400.0,32.0986,32.1856,32.0986,32.1856,29400.0
2011-11-30 14:40:00,55.47,55.5,55.45,55.47,31100.0,32.1798,32.1972,32.1682,32.1798,31100.0
2011-11-30 14:50:00,55.47,55.62,55.47,55.62,52300.0,32.1798,32.2669,32.1798,32.2669,52300.0
2011-11-30 15:00:00,55.62,55.64,55.56,55.64,69700.0,32.2669,32.2785,32.2321,32.2785,69700.0
2011-11-30 15:10:00,55.64,55.7,55.64,55.7,41000.0,32.2785,32.3133,32.2785,32.3133,41000.0
2011-11-30 15:20:00,55.68,55.75,55.62,55.75,65500.0,32.3017,32.3423,32.2669,32.3423,65500.0
2011-11-30 15:30:00,55.75,55.86,55.71,55.8,58200.0,32.3423,32.4061,32.3191,32.3713,58200.0
2011-11-30 15:40:00,55.81,55.92,55.71,55.75,68900.0,32.3771,32.4409,32.3191,32.3423,68900.0
2011-11-30 15:50:00,55.75,56.0,55.75,55.93,550900.0,32.3423,32.4873,32.3423,32.4467,550900.0
2011-12-01 09:30:00,55.79,55.91,55.22,55.23,159600.0,32.3655,32.4351,32.0348,32.0406,159600.0
2011-12-01 09:40:00,55.24,55.67,55.23,55.61,91000.0,32.0464,32.2959,32.0406,32.2611,91000.0
2011-12-01 09:50:00,55.63,55.77,55.61,55.72,59300.0,32.2727,32.3539,32.2611,32.3249,59300.0
2011-12-01 10:00:00,55.73,55.81,55.64,55.77,85400.0,32.3307,32.3771,32.2785,32.3539,85400.0
2011-12-01 10:10:00,55.77,55.8,55.74,55.76,71800.0,32.3539,32.3713,32.3365,32.3481,71800.0
2011-12-01 10:20:00,55.76,55.83,55.75,55.8,56800.0,32.3481,32.3887,32.3423,32.3713,56800.0
2011-12-01 10:30:00,55.8,55.81,55.64,55.66,54100.0,32.3713,32.3771,32.2785,32.2901,54100.0
2011-12-01 10:40:00,55.66,55.67,55.59,55.61,365400.0,32.2901,32.2959,32.2495,32.2611,365400.0
2011-12-01 10:50:00,55.62,55.63,55.48,55.49,61800.0,32.2669,32.2727,32.1856,32.1914,61800.0
2011-12-01 11:00:00,55.5,55.5,55.45,55.47,37100.0,32.1972,32.1972,32.1682,32.1798,37100.0
2011-12-01 11:10:00,55.45,55.45,55.32,55.33,70200.0,32.1682,32.1682,32.0928,32.0986,70200.0
2011-12-01 11:20:00,55.32,55.35,55.09,55.09,38200.0,32.0928,32.1102,31.9594,31.9594,38200.0
2011-12-01 11:30:00,55.08,55.11,54.94,55.03,42900.0,31.9536,31.971,31.8724,31.9246,42900.0
2011-12-01 11:40:00,55.01,55.04,54.92,54.94,40300.0,31.913,31.9304,31.8608,31.8724,40300.0
2011-12-01 11:50:00,54.96,55.08,54.96,55.04,45100.0,31.884,31.9536,31.884,31.9304,45100.0
2011-12-01 12:00:00,55.04,55.05,55.0,55.01,23900.0,31.9304,31.9362,31.9072,31.913,23900.0
2011-12-01 12:10:00,55.01,55.02,54.97,54.99,40600.0,31.913,31.9188,31.8898,31.9014,40600.0
2011-12-01 12:20:00,55.01,55.16,54.99,55.15,23400.0,31.913,32.0,31.9014,31.9942,23400.0
2011-12-01 12:30:00,55.16,55.21,55.12,55.2,46300.0,32.0,32.029,31.9768,32.0232,46300.0
2011-12-01 12:40:00,55.21,55.23,55.17,55.18,16300.0,32.029,32.0406,32.0058,32.0116,16300.0
2011-12-01 12:50:00,55.17,55.23,55.12,55.13,22500.0,32.0058,32.0406,31.9768,31.9826,22500.0
2011-12-01 13:00:00,55.13,55.19,55.13,55.13,17800.0,31.9826,32.0174,31.9826,31.9826,17800.0
2011-12-01 13:10:00,55.14,55.2,55.11,55.2,38900.0,31.9884,32.0232,31.971,32.0232,38900.0
2011-12-01 13:20:00,55.19,55.26,55.19,55.25,114100.0,32.0174,32.058,32.0174,32.0522,114100.0
2011-12-01 13:30:00,55.24,55.29,55.24,55.25,38600.0,32.0464,32.0754,32.0464,32.0522,38600.0
2011-12-01 13:40:00,55.26,55.33,55.25,55.32,43300.0,32.058,32.0986,32.0522,32.0928,43300.0
2011-12-01 13:50:00,55.32,55.37,55.29,55.37,64500.0,32.0928,32.1218,32.0754,32.1218,64500.0
2011-12-01 14:00:00,55.37,55.38,55.29,55.3,41700.0,32.1218,32.1276,32.0754,32.0812,41700.0
2011-12-01 14:10:00,55.3,55.31,55.18,55.18,53900.0,32.0812,32.087,32.0116,32.0116,53900.0
2011-12-01 14:20:00,55.19,55.22,55.18,55.21,38100.0,32.0174,32.0348,32.0116,32.029,38100.0
2011-12-01 14:30:00,55.21,55.28,55.19,55.26,34200.0,32.029,32.0696,32.0174,32.058,34200.0
2011-12-01 14:40:00,55.27,55.34,55.25,55.31,38100.0,32.0638,32.1044,32.0522,32.087,38100.0
2011-12-01 14:50:00,55.33,55.35,55.3,55.31,46400.0,32.0986,32.1102,32.0812,32.087,46400.0
2011-12-01 15:00:00,55.32,55.36,55.26,55.27,32600.0,32.0928,32.116,32.058,32.0638,32600.0
2011-12-01 15:10:00,55.29,55.35,55.29,55.34,18600.0,32.0754,32.1102,32.0754,32.1044,18600.0
2011-12-01 15:20:00,55.35,55.45,55.31,55.44,26800.0,32.1102,32.1682,32.087,32.1624,26800.0
2011-12-01 15:30:00,55.45,55.45,55.38,55.4,31100.0,32.1682,32.1682,32.1276,32.1392,31100.0
2011-12-01 15:40:00,55.39,55.45,55.37,55.39,51700.0,32.1334,32.1682,32.1218,32.1334,51700.0
2011-12-01 15:50:00,55.39,55.41,55.24,55.36,58700.0,32.1334,32.145,32.0464,32.116,58700.0
2011-12-02 09:30:00,55.8,56.0,55.8,55.83,77100.0,32.3713,32.4873,32.3713,32.3887,77100.0
2011-12-02 09:40:00,55.83,55.89,55.62,55.73,44800.0,32.3887,32.4235,32.2669,32.3307,44800.0
2011-12-02 09:50:00,55.75,55.87,55.73,55.83,46900.0,32.3423,32.4119,32.3307,32.3887,46900.0
2011-12-02 10:00:00,55.82,55.89,55.77,55.8,51600.0,32.3829,32.4235,32.3539,32.3713,51600.0
2011-12-02 10:10:00,55.81,56.19,55.8,56.17,64000.0,32.3771,32.5975,32.3713,32.5859,64000.0
2011-12-02 10:20:00,56.2,56.24,56.01,56.07,47700.0,32.6033,32.6265,32.4931,32.5279,47700.0
2011-12-02 10:30:00,56.08,56.31,56.08,56.3,47800.0,32.5337,32.6672,32.5337,32.6614,47800.0
2011-12-02 10:40:00,56.31,56.35,56.25,56.26,27000.0,32.6672,32.6904,32.6323,32.6381,27000.0
2011-12-02 10:50:00,56.27,56.36,56.25,56.28,39500.0,32.6439,32.6962,32.6323,32.6497,39500.0
2011-12-02 11:00:00,56.27,56.3,56.02,56.02,25000.0,32.6439,32.6614,32.4989,32.4989,25000.0
2011-12-02 11:10:00,56.01,56.01,55.85,55.91,37900.0,32.4931,32.4931,32.4003,32.4351,37900.0
2011-12-02 11:20:00,55.91,55.97,55.91,55.94,22000.0,32.4351,32.4699,32.4351,32.4525,22000.0
2011-12-02 11:30:00,55.95,56.0,55.81,55.81,34700.0,32.4583,32.4873,32.3771,32.3771,34700.0
2011-12-02 11:40:00,55.81,55.82,55.6,55.6,21500.0,32.3771,32.3829,32.2553,32.2553,21500.0
2011-12-02 11:50:00,55.6,55.78,55.58,55.76,23900.0,32.2553,32.3597,32.2437,32.3481,23900.0
2011-12-02 12:00:00,55.75,55.77,55.69,55.73,18500.0,32.3423,32.3539,32.3075,32.3307,18500.0
2011-12-02 12:10:00,55.75,55.78,55.69,55.77,24000.0,32.3423,32.3597,32.3075,32.3539,24000.0
2011-12-02 12:20:00,55.77,55.83,55.77,55.81,13100.0,32.3539,32.3887,32.3539,32.3771,13100.0
2011-12-02 12:30:00,55.81,55.84,55.77,55.8,40300.0,32.3771,32.3945,32.3539,32.3713,40300.0
2011-12-02 12:40:00,55.78,55.86,55.75,55.86,16200.0,32.3597,32.4061,32.3423,32.4061,16200.0
2011-12-02 12:50:00,55.85,55.88,55.81,55.81,11800.0,32.4003,32.4177,32.3771,32.3771,11800.0
2011-12-02 13:00:00,55.8,55.85,55.77,55.8,16300.0,32.3713,32.4003,32.3539,32.3713,16300.0
2011-12-02 13:10:00,55.81,55.83,55.73,55.8,10600.0,32.3771,32.3887,32.3307,32.3713,10600.0
2011-12-02 13:20:00,55.81,55.89,55.81,55.87,26100.0,32.3771,32.4235,32.3771,32.4119,26100.0
2011-12-02 13:30:00,55.88,55.88,55.81,55.81,32400.0,32.4177,32.4177,32.3771,32.3771,32400.0
2011-12-02 13:40:00,55.82,55.94,55.82,55.9,25300.0,32.3829,32.4525,32.3829,32.4293,25300.0
2011-12-02 13:50:00,55.9,55.92,55.82,55.85,32100.0,32.4293,32.4409,32.3829,32.4003,32100.0
2011-12-02 14:00:00,55.85,55.86,55.69,55.78,81600.0,32.4003,32.4061,32.3075,32.3597,81600.0
2011-12-02 14:10:00,55.78,55.83,55.77,55.82,14900.0,32.3597,32.3887,32.3539,32.3829,14900.0
2011-12-02 14:20:00,55.82,55.9,55.8,55.85,15400.0,32.3829,32.4293,32.3713,32.4003,15400.0
2011-12-02 14:30:00,55.84,55.84,55.77,55.78,11300.0,32.3945,32.3945,32.3539,32.3597,11300.0
2011-12-02 14:40:00,55.8,55.82,55.76,55.79,17200.0,32.3713,32.3829,32.3481,32.3655,17200.0
2011-12-02 14:50:00,55.79,55.82,55.63,55.66,20700.0,32.3655,32.3829,32.2727,32.2901,20700.0
2011-12-02 15:00:00,55.66,55.73,55.66,55.69,27100.0,32.2901,32.3307,32.2901,32.3075,27100.0
2011-12-02 15:10:00,55.69,55.72,55.67,55.67,19900.0,32.3075,32.3249,32.2959,32.2959,19900.0
2011-12-02 15:20:00,55.67,55.69,55.6,55.63,31800.0,32.2959,32.3075,32.2553,32.2727,31800.0
2011-12-02 15:30:00,55.65,55.66,55.54,55.61,34300.0,32.2843,32.2901,32.2205,32.2611,34300.0
2011-12-02 15:40:00,55.61,55.65,55.39,55.4,96700.0,32.2611,32.2843,32.1334,32.1392,96700.0
2011-12-02 15:50:00,55.41,55.53,55.37,55.42,68100.0,32.145,32.2147,32.1218,32.1508,68100.0
2011-12-05 09:30:00,56.18,56.35,55.84,55.85,62600.0,32.5917,32.6904,32.3945,32.4003,62600.0
2011-12-05 09:40:00,55.86,55.93,55.84,55.9,32900.0,32.4061,32.4467,32.3945,32.4293,32900.0
2011-12-05 09:50:00,55.88,56.12,55.88,56.08,41100.0,32.4177,32.5569,32.4177,32.5337,41100.0
2011-12-05 10:00:00,56.04,56.07,55.84,55.89,37800.0,32.5105,32.5279,32.3945,32.4235,37800.0
2011-12-05 10:10:00,55.89,56.02,55.87,55.98,105300.0,32.4235,32.4989,32.4119,32.4757,105300.0
2011-12-05 10:20:00,55.99,56.14,55.96,56.12,23700.0,32.4815,32.5685,32.4641,32.5569,23700.0
2011-12-05 10:30:00,56.14,56.27,56.14,56.24,18000.0,32.5685,32.6439,32.5685,32.6265,18000.0
2011-12-05 10:40:00,56.23,56.26,56.2,56.22,52300.0,32.6207,32.6381,32.6033,32.6149,52300.0
2011-12-05 10:50:00,56.22,56.22,56.13,56.13,11300.0,32.6149,32.6149,32.5627,32.5627,11300.0
2011-12-05 11:00:00,56.13,56.13,56.08,56.12,29400.0,32.5627,32.5627,32.5337,32.5569,29400.0
2011-12-05 11:10:00,56.12,56.14,56.09,56.09,19000.0,32.5569,32.5685,32.5395,32.5395,19000.0
2011-12-05 11:20:00,56.09,56.1,55.96,55.97,22000.0,32.5395,32.5453,32.4641,32.4699,22000.0
2011-12-05 11:30:00,55.96,55.96,55.89,55.92,16000.0,32.4641,32.4641,32.4235,32.4409,16000.0
2011-12-05 11:40:00,55.91,55.94,55.91,55.93,11000.0,32.4351,32.4525,32.4351,32.4467,11000.0
2011-12-05 11:50:00,55.93,55.98,55.9,55.96,13500.0,32.4467,32.4757,32.4293,32.4641,13500.0
2011-12-05 12:00:00,55.96,56.12,55.95,56.07,17400.0,32.4641,32.5569,32.4583,32.5279,17400.0
2011-12-05 12:10:00,56.11,56.16,56.09,56.16,8900.0,32.5511,32.5801,32.5395,32.5801,8900.0
2011-12-05 12:20:00,56.16,56.19,56.16,56.18,17000.0,32.5801,32.5975,32.5801,32.5917,17000.0
2011-12-05 12:30:00,56.18,56.26,56.18,56.24,13100.0,32.5917,32.6381,32.5917,32.6265,13100.0
2011-12-05 12:40:00,56.23,56.36,56.23,56.36,12000.0,32.6207,32.6962,32.6207,32.6962,12000.0
2011-12-05 12:50:00,56.36,56.5,56.35,56.41,20100.0,32.6962,32.7774,32.6904,32.7252,20100.0
2011-12-05 13:00:00,56.41,56.44,56.31,56.31,14400.0,32.7252,32.7426,32.6672,32.6672,14400.0
2011-12-05 13:10:00,56.3,56.32,56.22,56.22,12700.0,32.6614,32.673,32.6149,32.6149,12700.0
2011-12-05 13:20:00,56.21,56.23,56.17,56.21,11800.0,32.6091,32.6207,32.5859,32.6091,11800.0
2011-12-05 13:30:00,56.22,56.31,56.21,56.31,9700.0,32.6149,32.6672,32.6091,32.6672,9700.0
2011-12-05 13:40:00,56.29,56.31,56.01,56.01,44600.0,32.6556,32.6672,32.4931,32.4931,44600.0
2011-12-05 13:50:00,56.02,56.1,55.98,56.03,37200.0,32.4989,32.5453,32.4757,32.5047,37200.0
2011-12-05 14:00:00,56.03,56.03,55.8,55.85,26900.0,32.5047,32.5047,32.3713,32.4003,26900.0
2011-12-05 14:10:00,55.85,55.95,55.79,55.92,35900.0,32.4003,32.4583,32.3655,32.4409,35900.0
2011-12-05 14:20:00,55.92,55.94,55.85,55.91,28000.0,32.4409,32.4525,32.4003,32.4351,28000.0
2011-12-05 14:30:00,55.92,55.93,55.86,55.89,20000.0,32.4409,32.4467,32.4061,32.4235,20000.0
2011-12-05 14:40:00,55.89,55.91,55.86,55.89,10900.0,32.4235,32.4351,32.4061,32.4235,10900.0
2011-12-05 14:50:00,55.91,55.92,55.87,55.91,14400.0,32.4351,32.4409,32.4119,32.4351,14400.0
2011-12-05 15:00:00,55.9,55.97,55.76,55.79,74500.0,32.4293,32.4699,32.3481,32.3655,74500.0
2011-12-05 15:10:00,55.79,55.83,55.57,55.6,57500.0,32.3655,32.3887,32.2379,32.2553,57500.0
2011-12-05 15:20:00,55.58,55.63,55.57,55.6,42100.0,32.2437,32.2727,32.2379,32.2553,42100.0
2011-12-05 15:30:00,55.61,55.63,55.52,55.55,39600.0,32.2611,32.2727,32.2089,32.2263,39600.0
2011-12-05 15:40:00,55.54,55.75,55.49,55.73,73400.0,32.2205,32.3423,32.1914,32.3307,73400.0
2011-12-05 15:50:00,55.72,55.92,55.67,55.89,114600.0,32.3249,32.4409,32.2959,32.4235,114600.0
2011-12-06 09:30:00,55.81,55.94,55.66,55.78,25600.0,32.3771,32.4525,32.2901,32.3597,25600.0
2011-12-06 09:40:00,55.78,55.78,55.43,55.43,28100.0,32.3597,32.3597,32.1566,32.1566,28100.0
2011-12-06 09:50:00,55.42,55.58,55.42,55.56,31000.0,32.1508,32.2437,32.1508,32.2321,31000.0
2011-12-06 10:00:00,55.57,55.63,55.51,55.54,36700.0,32.2379,32.2727,32.203,32.2205,36700.0
2011-12-06 10:10:00,55.55,55.66,55.51,55.58,31900.0,32.2263,32.2901,32.203,32.2437,31900.0
2011-12-06 10:20:00,55.57,55.7,55.5,55.69,42000.0,32.2379,32.3133,32.1972,32.3075,42000.0
2011-12-06 10:30:00,55.7,55.77,55.61,55.66,40900.0,32.3133,32.3539,32.2611,32.2901,40900.0
2011-12-06 10:40:00,55.65,55.75,55.63,55.74,38900.0,32.2843,32.3423,32.2727,32.3365,38900.0
2011-12-06 10:50:00,55.73,55.76,55.65,55.66,33800.0,32.3307,32.3481,32.2843,32.2901,33800.0
2011-12-06 11:00:00,55.66,55.69,55.62,55.62,21700.0,32.2901,32.3075,32.2669,32.2669,21700.0
2011-12-06 11:10:00,55.62,55.72,55.62,55.65,19400.0,32.2669,32.3249,32.2669,32.2843,19400.0
2011-12-06 11:20:00,55.65,55.76,55.65,55.72,17100.0,32.2843,32.3481,32.2843,32.3249,17100.0
2011-12-06 11:30:00,55.72,55.72,55.58,55.64,28400.0,32.3249,32.3249,32.2437,32.2785,28400.0
2011-12-06 11:40:00,55.64,55.7,55.63,55.65,33500.0,32.2785,32.3133,32.2727,32.2843,33500.0
2011-12-06 11:50:00,55.65,55.8,55.64,55.74,57300.0,32.2843,32.3713,32.2785,32.3365,57300.0
2011-12-06 12:00:00,55.74,55.76,55.65,55.66,32200.0,32.3365,32.3481,32.2843,32.2901,32200.0
2011-12-06 12:10:00,55.68,55.83,55.68,55.8,33200.0,32.3017,32.3887,32.3017,32.3713,33200.0
2011-12-06 12:20:00,55.8,55.8,55.66,55.75,35600.0,32.3713,32.3713,32.2901,32.3423,35600.0
2011-12-06 12:30:00,55.75,55.79,55.72,55.77,111300.0,32.3423,32.3655,32.3249,32.3539,111300.0
2011-12-06 12:40:00,55.77,55.78,55.63,55.64,68700.0,32.3539,32.3597,32.2727,32.2785,68700.0
2011-12-06 12:50:00,55.66,55.67,55.57,55.59,71800.0,32.2901,32.2959,32.2379,32.2495,71800.0
2011-12-06 13:00:00,55.6,55.64,55.57,55.64,17500.0,32.2553,32.2785,32.2379,32.2785,17500.0
2011-12-06 13:10:00,55.63,55.75,55.59,55.74,92900.0,32.2727,32.3423,32.2495,32.3365,92900.0
2011-12-06 13:20:00,55.73,55.82,55.73,55.79,31500.0,32.3307,32.3829,32.3307,32.3655,31500.0
2011-12-06 13:30:00,55.8,55.81,55.74,55.78,14500.0,32.3713,32.3771,32.3365,32.3597,14500.0
2011-12-06 13:40:00,55.77,55.79,55.75,55.78,18700.0,32.3539,32.3655,32.3423,32.3597,18700.0
2011-12-06 13:50:00,55.78,55.82,55.75,55.76,11800.0,32.3597,32.3829,32.3423,32.3481,11800.0
2011-12-06 14:00:00,55.77,55.78,55.72,55.76,21700.0,32.3539,32.3597,32.3249,32.3481,21700.0
2011-12-06 14:10:00,55.75,55.88,55.74,55.82,43400.0,32.3423,32.4177,32.3365,32.3829,43400.0
2011-12-06 14:20:00,55.81,55.83,55.76,55.82,13700.0,32.3771,32.3887,32.3481,32.3829,13700.0
2011-12-06 14:30:00,55.82,55.98,55.8,55.96,30500.0,32.3829,32.4757,32.3713,32.4641,30500.0
2011-12-06 14:40:00,55.98,56.07,55.98,56.06,90400.0,32.4757,32.5279,32.4757,32.5221,90400.0
2011-12-06 14:50:00,56.07,56.11,56.04,56.06,57900.0,32.5279,32.5511,32.5105,32.5221,57900.0
2011-12-06 15:00:00,56.06,56.09,56.01,56.05,16900.0,32.5221,32.5395,32.4931,32.5163,16900.0
2011-12-06 15:10:00,56.05,56.14,56.04,56.09,30500.0,32.5163,32.5685,32.5105,32.5395,30500.0
2011-12-06 15:20:00,56.1,56.11,55.96,55.96,33400.0,32.5453,32.5511,32.4641,32.4641,33400.0
2011-12-06 15:30:00,55.96,56.07,55.96,56.03,39500.0,32.4641,32.5279,32.4641,32.5047,39500.0
2011-12-06 15:40:00,56.04,56.08,55.98,56.0,34500.0,32.5105,32.5337,32.4757,32.4873,34500.0
2011-12-06 15:50:00,55.99,55.99,55.81,55.83,189400.0,32.4815,32.4815,32.3771,32.3887,189400.0
2011-12-07 09:30:00,55.74,55.78,55.28,55.48,82900.0,32.3365,32.3597,32.0696,32.1856,82900.0
2011-12-07 09:40:00,55.48,55.58,55.44,55.44,50500.0,32.1856,32.2437,32.1624,32.1624,50500.0
2011-12-07 09:50:00,55.44,55.5,55.35,55.45,26500.0,32.1624,32.1972,32.1102,32.1682,26500.0
2011-12-07 10:00:00,55.45,55.52,55.4,55.41,58200.0,32.1682,32.2089,32.1392,32.145,58200.0
2011-12-07 10:10:00,55.42,55.52,55.41,55.51,38100.0,32.1508,32.2089,32.145,32.203,38100.0
2011-12-07 10:20:00,55.52,55.53,55.29,55.32,46700.0,32.2089,32.2147,32.0754,32.0928,46700.0
2011-12-07 10:30:00,55.3,55.36,55.23,55.36,57300.0,32.0812,32.116,32.0406,32.116,57300.0
2011-12-07 10:40:00,55.34,55.44,55.3,55.42,16300.0,32.1044,32.1624,32.0812,32.1508,16300.0
2011-12-07 10:50:00,55.42,55.44,55.33,55.39,16900.0,32.1508,32.1624,32.0986,32.1334,16900.0
2011-12-07 11:00:00,55.39,55.55,55.38,55.55,16500.0,32.1334,32.2263,32.1276,32.2263,16500.0
2011-12-07 11:10:00,55.55,55.64,55.53,55.6,91500.0,32.2263,32.2785,32.2147,32.2553,91500.0
2011-12-07 11:20:00,55.59,55.83,55.57,55.82,49900.0,32.2495,32.3887,32.2379,32.3829,49900.0
2011-12-07 11:30:00,55.83,56.02,55.83,55.99,32600.0,32.3887,32.4989,32.3887,32.4815,32600.0
2011-12-07 11:40:00,55.99,56.02,55.93,56.0,22800.0,32.4815,32.4989,32.4467,32.4873,22800.0
2011-12-07 11:50:00,56.01,56.04,55.98,56.02,21900.0,32.4931,32.5105,32.4757,32.4989,21900.0
2011-12-07 12:00:00,56.03,56.09,56.02,56.02,22500.0,32.5047,32.5395,32.4989,32.4989,22500.0
2011-12-07 12:10:00,56.02,56.03,55.95,56.03,25200.0,32.4989,32.5047,32.4583,32.5047,25200.0
2011-12-07 12:20:00,56.04,56.21,56.03,56.21,32500.0,32.5105,32.6091,32.5047,32.6091,32500.0
2011-12-07 12:30:00,56.19,56.28,56.18,56.25,29100.0,32.5975,32.6497,32.5917,32.6323,29100.0
2011-12-07 12:40:00,56.25,56.39,56.24,56.34,13800.0,32.6323,32.7136,32.6265,32.6846,13800.0
2011-12-07 12:50:00,56.33,56.42,56.33,56.37,27800.0,32.6788,32.731,32.6788,32.702,27800.0
2011-12-07 13:00:00,56.37,56.4,56.32,56.33,100000.0,32.702,32.7194,32.673,32.6788,100000.0
2011-12-07 13:10:00,56.33,56.33,56.23,56.29,24500.0,32.6788,32.6788,32.6207,32.6556,24500.0
2011-12-07 13:20:00,56.3,56.37,56.25,56.35,26300.0,32.6614,32.702,32.6323,32.6904,26300.0
2011-12-07 13:30:00,56.35,56.36,56.25,56.25,18900.0,32.6904,32.6962,32.6323,32.6323,18900.0
2011-12-07 13:40:00,56.26,56.26,56.13,56.14,20700.0,32.6381,32.6381,32.5627,32.5685,20700.0
2011-12-07 13:50:00,56.14,56.2,56.12,56.19,17700.0,32.5685,32.6033,32.5569,32.5975,17700.0
2011-12-07 14:00:00,56.19,56.22,56.09,56.09,16200.0,32.5975,32.6149,32.5395,32.5395,16200.0
2011-12-07 14:10:00,56.09,56.11,56.02,56.03,52300.0,32.5395,32.5511,32.4989,32.5047,52300.0
2011-12-07 14:20:00,56.03,56.18,56.03,56.18,26900.0,32.5047,32.5917,32.5047,32.5917,26900.0
2011-12-07 14:30:00,56.18,56.19,56.07,56.13,35600.0,32.5917,32.5975,32.5279,32.5627,35600.0
2011-12-07 14:40:00,56.12,56.17,55.98,56.0,66800.0,32.5569,32.5859,32.4757,32.4873,66800.0
2011-12-07 14:50:00,56.0,56.0,55.93,55.96,21900.0,32.4873,32.4873,32.4467,32.4641,21900.0
2011-12-07 15:00:00,55.95,56.04,55.95,55.99,35500.0,32.4583,32.5105,32.4583,32.4815,35500.0
2011-12-07 15:10:00,55.98,56.15,55.95,56.13,88400.0,32.4757,32.5743,32.4583,32.5627,88400.0
2011-12-07 15:20:00,56.11,56.24,56.11,56.18,57100.0,32.5511,32.6265,32.5511,32.5917,57100.0
2011-12-07 15:30:00,56.2,56.46,56.14,56.46,58300.0,32.6033,32.7542,32.5685,32.7542,58300.0
2011-12-07 15:40:00,56.46,56.61,56.44,56.54,91600.0,32.7542,32.8412,32.7426,32.8006,91600.0
2011-12-07 15:50:00,56.53,56.6,56.45,56.45,86200.0,32.7948,32.8354,32.7484,32.7484,86200.0
2011-12-08 09:30:00,56.09,56.2,55.81,55.84,65900.0,32.5395,32.6033,32.3771,32.3945,65900.0
2011-12-08 09:40:00,55.89,55.95,55.71,55.77,40600.0,32.4235,32.4583,32.3191,32.3539,40600.0
2011-12-08 09:50:00,55.77,55.91,55.74,55.74,74900.0,32.3539,32.4351,32.3365,32.3365,74900.0
2011-12-08 10:00:00,55.67,55.67,55.45,55.45,58100.0,32.2959,32.2959,32.1682,32.1682,58100.0
2011-12-08 10:10:00,55.44,55.49,55.37,55.37,65200.0,32.1624,32.1914,32.1218,32.1218,65200.0
2011-12-08 10:20:00,55.37,55.63,55.29,55.61,45900.0,32.1218,32.2727,32.0754,32.2611,45900.0
2011-12-08 10:30:00,55.64,55.73,55.61,55.63,24900.0,32.2785,32.3307,32.2611,32.2727,24900.0
2011-12-08 10:40:00,55.63,55.72,55.6,55.7,26000.0,32.2727,32.3249,32.2553,32.3133,26000.0
2011-12-08 10:50:00,55.7,55.74,55.58,55.58,34300.0,32.3133,32.3365,32.2437,32.2437,34300.0
2011-12-08 11:00:00,55.57,55.58,55.46,55.46,32700.0,32.2379,32.2437,32.174,32.174,32700.0
2011-12-08 11:10:00,55.45,55.5,55.38,55.4,30100.0,32.1682,32.1972,32.1276,32.1392,30100.0
2011-12-08 11:20:00,55.4,55.52,55.38,55.41,27700.0,32.1392,32.2089,32.1276,32.145,27700.0
2011-12-08 11:30:00,55.43,55.56,55.42,55.43,49300.0,32.1566,32.2321,32.1508,32.1566,49300.0
2011-12-08 11:40:00,55.43,55.53,55.4,55.49,20400.0,32.1566,32.2147,32.1392,32.1914,20400.0
2011-12-08 11:50:00,55.48,55.53,55.43,55.46,41200.0,32.1856,32.2147,32.1566,32.174,41200.0
2011-12-08 12:00:00,55.44,55.48,55.37,55.48,20200.0,32.1624,32.1856,32.1218,32.1856,20200.0
2011-12-08 12:10:00,55.48,55.59,55.44,55.53,18000.0,32.1856,32.2495,32.1624,32.2147,18000.0
2011-12-08 12:20:00,55.54,55.54,55.44,55.48,17200.0,32.2205,32.2205,32.1624,32.1856,17200.0
2011-12-08 12:30:00,55.46,55.48,55.4,55.41,21600.0,32.174,32.1856,32.1392,32.145,21600.0
2011-12-08 12:40:00,55.41,55.48,55.4,55.44,48300.0,32.145,32.1856,32.1392,32.1624,48300.0
2011-12-08 12:50:00,55.46,55.53,55.44,55.51,16700.0,32.174,32.2147,32.1624,32.203,16700.0
2011-12-08 13:00:00,55.49,55.5,55.34,55.37,33900.0,32.1914,32.1972,32.1044,32.1218,33900.0
2011-12-08 13:10:00,55.37,55.39,55.27,55.34,38900.0,32.1218,32.1334,32.0638,32.1044,38900.0
2011-12-08 13:20:00,55.34,55.42,55.29,55.4,38300.0,32.1044,32.1508,32.0754,32.1392,38300.0
2011-12-08 13:30:00,55.39,55.41,55.32,55.37,39900.0,32.1334,32.145,32.0928,32.1218,39900.0
2011-12-08 13:40:00,55.38,55.42,55.34,55.37,32300.0,32.1276,32.1508,32.1044,32.1218,32300.0
2011-12-08 13:50:00,55.36,55.38,55.31,55.34,29100.0,32.116,32.1276,32.087,32.1044,29100.0
2011-12-08 14:00:00,55.34,55.35,55.24,55.31,51000.0,32.1044,32.1102,32.0464,32.087,51000.0
2011-12-08 14:10:00,55.31,55.38,55.29,55.38,17200.0,32.087,32.1276,32.0754,32.1276,17200.0
2011-12-08 14:20:00,55.37,55.37,55.29,55.3,17300.0,32.1218,32.1218,32.0754,32.0812,17300.0
2011-12-08 14:30:00,55.32,55.37,55.26,55.29,66900.0,32.0928,32.1218,32.058,32.0754,66900.0
2011-12-08 14:40:00,55.3,55.37,55.28,55.37,34200.0,32.0812,32.1218,32.0696,32.1218,34200.0
2011-12-08 14:50:00,55.35,55.37,55.22,55.25,27300.0,32.1102,32.1218,32.0348,32.0522,27300.0
2011-12-08 15:00:00,55.25,55.33,55.2,55.21,43800.0,32.0522,32.0986,32.0232,32.029,43800.0
2011-12-08 15:10:00,55.21,55.36,55.2,55.36,34200.0,32.029,32.116,32.0232,32.116,34200.0
2011-12-08 15:20:00,55.38,55.5,55.35,55.45,52900.0,32.1276,32.1972,32.1102,32.1682,52900.0
2011-12-08 15:30:00,55.45,55.65,55.43,55.45,60000.0,32.1682,32.2843,32.1566,32.1682,60000.0
2011-12-08 15:40:00,55.45,55.47,55.18,55.26,126700.0,32.1682,32.1798,32.0116,32.058,126700.0
2011-12-08 15:50:00,55.26,55.26,55.01,55.16,70300.0,32.058,32.058,31.913,32.0,70300.0
2011-12-09 09:30:00,55.52,55.74,55.37,55.68,58700.0,32.2089,32.3365,32.1218,32.3017,58700.0
2011-12-09 09:40:00,55.68,55.68,55.52,55.55,45100.0,32.3017,32.3017,32.2089,32.2263,45100.0
2011-12-09 09:50:00,55.55,55.59,55.31,55.34,32600.0,32.2263,32.2495,32.087,32.1044,32600.0
2011-12-09 10:00:00,55.35,55.5,55.34,55.46,38400.0,32.1102,32.1972,32.1044,32.174,38400.0
2011-12-09 10:10:00,55.48,55.69,55.47,55.63,29800.0,32.1856,32.3075,32.1798,32.2727,29800.0
2011-12-09 10:20:00,55.63,55.71,55.57,55.65,23000.0,32.2727,32.3191,32.2379,32.2843,23000.0
2011-12-09 10:30:00,55.65,55.67,55.57,55.57,18900.0,32.2843,32.2959,32.2379,32.2379,18900.0
2011-12-09 10:40:00,55.57,55.73,55.56,55.71,35600.0,32.2379,32.3307,32.2321,32.3191,35600.0
2011-12-09 10:50:00,55.71,55.85,55.65,55.85,46900.0,32.3191,32.4003,32.2843,32.4003,46900.0
2011-12-09 11:00:00,55.85,56.07,55.85,56.07,15600.0,32.4003,32.5279,32.4003,32.5279,15600.0
2011-12-09 11:10:00,56.07,56.13,56.05,56.08,17400.0,32.5279,32.5627,32.5163,32.5337,17400.0
2011-12-09 11:20:00,56.09,56.09,56.01,56.07,19100.0,32.5395,32.5395,32.4931,32.5279,19100.0
2011-12-09 11:30:00,56.1,56.19,56.1,56.16,48400.0,32.5453,32.5975,32.5453,32.5801,48400.0
2011-12-09 11:40:00,56.15,56.23,56.14,56.18,38600.0,32.5743,32.6207,32.5685,32.5917,38600.0
2011-12-09 11:50:00,56.19,56.27,56.19,56.24,32700.0,32.5975,32.6439,32.5975,32.6265,32700.0
2011-12-09 12:00:00,56.27,56.28,56.21,56.28,22000.0,32.6439,32.6497,32.6091,32.6497,22000.0
2011-12-09 12:10:00,56.28,56.42,56.27,56.42,15900.0,32.6497,32.731,32.6439,32.731,15900.0
2011-12-09 12:20:00,56.41,56.41,56.3,56.3,12700.0,32.7252,32.7252,32.6614,32.6614,12700.0
2011-12-09 12:30:00,56.3,56.33,56.26,56.29,9500.0,32.6614,32.6788,32.6381,32.6556,9500.0
2011-12-09 12:40:00,56.28,56.38,56.25,56.33,32200.0,32.6497,32.7078,32.6323,32.6788,32200.0
2011-12-09 12:50:00,56.34,56.36,56.26,56.27,34000.0,32.6846,32.6962,32.6381,32.6439,34000.0
2011-12-09 13:00:00,56.28,56.31,56.17,56.17,11400.0,32.6497,32.6672,32.5859,32.5859,11400.0
2011-12-09 13:10:00,56.17,56.25,56.16,56.24,21100.0,32.5859,32.6323,32.5801,32.6265,21100.0
2011-12-09 13:20:00,56.26,56.33,56.25,56.33,15500.0,32.6381,32.6788,32.6323,32.6788,15500.0
2011-12-09 13:30:00,56.33,56.39,56.31,56.32,16000.0,32.6788,32.7136,32.6672,32.673,16000.0
2011-12-09 13:40:00,56.31,56.34,56.29,56.3,10000.0,32.6672,32.6846,32.6556,32.6614,10000.0
2011-12-09 13:50:00,56.28,56.3,56.24,56.24,8000.0,32.6497,32.6614,32.6265,32.6265,8000.0
2011-12-09 14:00:00,56.25,56.34,56.25,56.32,37600.0,32.6323,32.6846,32.6323,32.673,37600.0
2011-12-09 14:10:00,56.32,56.35,56.28,56.28,37600.0,32.673,32.6904,32.6497,32.6497,37600.0
2011-12-09 14:20:00,56.29,56.38,56.24,56.37,42100.0,32.6556,32.7078,32.6265,32.702,42100.0
2011-12-09 14:30:00,56.38,56.49,56.38,56.47,21500.0,32.7078,32.7716,32.7078,32.76,21500.0
2011-12-09 14:40:00,56.48,56.58,56.46,56.58,15300.0,32.7658,32.8238,32.7542,32.8238,15300.0
2011-12-09 14:50:00,56.58,56.61,56.52,56.52,18800.0,32.8238,32.8412,32.789,32.789,18800.0
2011-12-09 15:00:00,56.53,56.53,56.25,56.26,22400.0,32.7948,32.7948,32.6323,32.6381,22400.0
2011-12-09 15:10:00,56.26,56.33,56.25,56.29,16500.0,32.6381,32.6788,32.6323,32.6556,16500.0
2011-12-09 15:20:00,56.32,56.39,56.3,56.39,30300.0,32.673,32.7136,32.6614,32.7136,30300.0
2011-12-09 15:30:00,56.41,56.44,56.36,56.43,25900.0,32.7252,32.7426,32.6962,32.7368,25900.0
2011-12-09 15:40:00,56.44,56.49,56.23,56.25,38000.0,32.7426,32.7716,32.6207,32.6323,38000.0
2011-12-09 15:50:00,56.24,56.46,56.23,56.31,123400.0,32.6265,32.7542,32.6207,32.6672,123400.0
2011-12-12 09:30:00,55.85,55.85,55.3,55.3,5097600.0,32.4003,32.4003,32.0812,32.0812,5097600.0
2011-12-12 09:40:00,55.29,55.38,55.25,55.33,35100.0,32.0754,32.1276,32.0522,32.0986,35100.0
2011-12-12 09:50:00,55.33,55.45,55.28,55.29,60300.0,32.0986,32.1682,32.0696,32.0754,60300.0
2011-12-12 10:00:00,55.29,55.29,55.2,55.21,53200.0,32.0754,32.0754,32.0232,32.029,53200.0
2011-12-12 10:10:00,55.21,55.23,55.01,55.04,43300.0,32.029,32.0406,31.913,31.9304,43300.0
2011-12-12 10:20:00,55.01,55.01,54.87,54.96,62300.0,31.913,31.913,31.8318,31.884,62300.0
2011-12-12 10:30:00,54.96,55.07,54.94,54.97,35800.0,31.884,31.9478,31.8724,31.8898,35800.0
2011-12-12 10:40:00,54.95,55.08,54.95,55.08,12800.0,31.8782,31.9536,31.8782,31.9536,12800.0
2011-12-12 10:50:00,55.08,55.19,55.06,55.18,14800.0,31.9536,32.0174,31.942,32.0116,14800.0
2011-12-12 11:00:00,55.19,55.2,55.13,55.13,25800.0,32.0174,32.0232,31.9826,31.9826,25800.0
2011-12-12 11:10:00,55.13,55.17,55.09,55.16,14000.0,31.9826,32.0058,31.9594,32.0,14000.0
2011-12-12 11:20:00,55.17,55.45,55.17,55.42,40000.0,32.0058,32.1682,32.0058,32.1508,40000.0
2011-12-12 11:30:00,55.42,55.45,55.29,55.33,30600.0,32.1508,32.1682,32.0754,32.0986,30600.0
2011-12-12 11:40:00,55.33,55.35,55.14,55.14,28900.0,32.0986,32.1102,31.9884,31.9884,28900.0
2011-12-12 11:50:00,55.16,55.18,55.03,55.05,101400.0,32.0,32.0116,31.9246,31.9362,101400.0
2011-12-12 12:00:00,55.04,55.12,55.04,55.09,26800.0,31.9304,31.9768,31.9304,31.9594,26800.0
2011-12-12 12:10:00,55.08,55.16,55.06,55.07,20500.0,31.9536,32.0,31.942,31.9478,20500.0
2011-12-12 12:20:00,55.09,55.1,55.03,55.04,12800.0,31.9594,31.9652,31.9246,31.9304,12800.0
2011-12-12 12:30:00,55.02,55.07,55.0,55.04,20400.0,31.9188,31.9478,31.9072,31.9304,20400.0
2011-12-12 12:40:00,55.05,55.06,55.01,55.05,13100.0,31.9362,31.942,31.913,31.9362,13100.0
2011-12-12 12:50:00,55.05,55.09,55.01,55.01,10200.0,31.9362,31.9594,31.913,31.913,10200.0
2011-12-12 13:00:00,55.03,55.03,54.95,54.97,19200.0,31.9246,31.9246,31.8782,31.8898,19200.0
2011-12-12 13:10:00,54.96,55.0,54.92,54.98,13000.0,31.884,31.9072,31.8608,31.8956,13000.0
2011-12-12 13:20:00,54.98,55.15,54.98,55.13,31400.0,31.8956,31.9942,31.8956,31.9826,31400.0
2011-12-12 13:30:00,55.12,55.13,55.09,55.09,10900.0,31.9768,31.9826,31.9594,31.9594,10900.0
2011-12-12 13:40:00,55.1,55.11,55.05,55.07,15600.0,31.9652,31.971,31.9362,31.9478,15600.0
2011-12-12 13:50:00,55.07,55.09,55.03,55.05,22100.0,31.9478,31.9594,31.9246,31.9362,22100.0
2011-12-12 14:00:00,55.05,55.05,54.92,54.98,13500.0,31.9362,31.9362,31.8608,31.8956,13500.0
2011-12-12 14:10:00,54.98,55.0,54.95,54.99,9300.0,31.8956,31.9072,31.8782,31.9014,9300.0
2011-12-12 14:20:00,54.99,55.15,54.98,55.11,19700.0,31.9014,31.9942,31.8956,31.971,19700.0
2011-12-12 14:30:00,55.12,55.18,55.0,55.0,13000.0,31.9768,32.0116,31.9072,31.9072,13000.0
2011-12-12 14:40:00,55.0,55.05,54.97,55.02,34300.0,31.9072,31.9362,31.8898,31.9188,34300.0
2011-12-12 14:50:00,55.02,55.15,54.99,55.15,10800.0,31.9188,31.9942,31.9014,31.9942,10800.0
2011-12-12 15:00:00,55.15,55.16,55.03,55.03,30000.0,31.9942,32.0,31.9246,31.9246,30000.0
2011-12-12 15:10:00,55.03,55.08,55.03,55.07,35900.0,31.9246,31.9536,31.9246,31.9478,35900.0
2011-12-12 15:20:00,55.08,55.21,55.02,55.15,32300.0,31.9536,32.029,31.9188,31.9942,32300.0
2011-12-12 15:30:00,55.14,55.27,55.11,55.25,31400.0,31.9884,32.0638,31.971,32.0522,31400.0
2011-12-12 15:40:00,55.26,55.39,55.22,55.28,27600.0,32.058,32.1334,32.0348,32.0696,27600.0
2011-12-12 15:50:00,55.28,55.34,55.21,55.31,63600.0,32.0696,32.1044,32.029,32.087,63600.0
2011-12-13 09:30:00,55.66,55.86,55.6,55.78,56600.0,32.2901,32.4061,32.2553,32.3597,56600.0
2011-12-13 09:40:00,55.81,55.87,55.77,55.86,39800.0,32.3771,32.4119,32.3539,32.4061,39800.0
2011-12-13 09:50:00,55.86,56.07,55.86,56.0,72000.0,32.4061,32.5279,32.4061,32.4873,72000.0
2011-12-13 10:00:00,56.04,56.11,55.95,55.98,32300.0,32.5105,32.5511,32.4583,32.4757,32300.0
2011-12-13 10:10:00,56.0,56.03,55.97,55.97,20100.0,32.4873,32.5047,32.4699,32.4699,20100.0
2011-12-13 10:20:00,55.97,55.98,55.82,55.83,22800.0,32.4699,32.4757,32.3829,32.3887,22800.0
2011-12-13 10:30:00,55.83,55.84,55.72,55.8,28300.0,32.3887,32.3945,32.3249,32.3713,28300.0
2011-12-13 10:40:00,55.8,55.8,55.49,55.53,36000.0,32.3713,32.3713,32.1914,32.2147,36000.0
2011-12-13 10:50:00,55.54,55.54,55.45,55.45,31900.0,32.2205,32.2205,32.1682,32.1682,31900.0
2011-12-13 11:00:00,55.44,55.44,55.23,55.25,28400.0,32.1624,32.1624,32.0406,32.0522,28400.0
2011-12-13 11:10:00,55.27,55.28,55.22,55.27,32700.0,32.0638,32.0696,32.0348,32.0638,32700.0
2011-12-13 11:20:00,55.26,55.28,55.24,55.28,23400.0,32.058,32.0696,32.0464,32.0696,23400.0
2011-12-13 11:30:00,55.28,55.56,55.26,55.56,34300.0,32.0696,32.2321,32.058,32.2321,34300.0
2011-12-13 11:40:00,55.57,55.73,55.56,55.68,23800.0,32.2379,32.3307,32.2321,32.3017,23800.0
2011-12-13 11:50:00,55.71,55.79,55.69,55.78,12800.0,32.3191,32.3655,32.3075,32.3597,12800.0
2011-12-13 12:00:00,55.79,55.81,55.72,55.73,20200.0,32.3655,32.3771,32.3249,32.3307,20200.0
2011-12-13 12:10:00,55.72,55.75,55.69,55.71,12400.0,32.3249,32.3423,32.3075,32.3191,12400.0
2011-12-13 12:20:00,55.71,55.71,55.64,55.67,17700.0,32.3191,32.3191,32.2785,32.2959,17700.0
2011-12-13 12:30:00,55.66,55.69,55.59,55.61,12900.0,32.2901,32.3075,32.2495,32.2611,12900.0
2011-12-13 12:40:00,55.61,55.64,55.56,55.64,12000.0,32.2611,32.2785,32.2321,32.2785,12000.0
2011-12-13 12:50:00,55.64,55.71,55.64,55.69,16400.0,32.2785,32.3191,32.2785,32.3075,16400.0
2011-12-13 13:00:00,55.69,55.7,55.58,55.63,17500.0,32.3075,32.3133,32.2437,32.2727,17500.0
2011-12-13 13:10:00,55.63,55.73,55.63,55.67,33900.0,32.2727,32.3307,32.2727,32.2959,33900.0
2011-12-13 13:20:00,55.66,55.7,55.57,55.6,20400.0,32.2901,32.3133,32.2379,32.2553,20400.0
2011-12-13 13:30:00,55.56,55.66,55.52,55.56,16300.0,32.2321,32.2901,32.2089,32.2321,16300.0
2011-12-13 13:40:00,55.56,55.67,55.53,55.62,33400.0,32.2321,32.2959,32.2147,32.2669,33400.0
2011-12-13 13:50:00,55.61,55.62,55.57,55.59,13000.0,32.2611,32.2669,32.2379,32.2495,13000.0
2011-12-13 14:00:00,55.6,55.68,55.56,55.66,27300.0,32.2553,32.3017,32.2321,32.2901,27300.0
2011-12-13 14:10:00,55.65,55.7,55.43,55.43,33000.0,32.2843,32.3133,32.1566,32.1566,33000.0
2011-12-13 14:20:00,55.44,55.51,55.35,55.49,60500.0,32.1624,32.203,32.1102,32.1914,60500.0
2011-12-13 14:30:00,55.47,55.48,55.1,55.1,52200.0,32.1798,32.1856,31.9652,31.9652,52200.0
2011-12-13 14:40:00,55.11,55.14,54.89,55.03,79600.0,31.971,31.9884,31.8434,31.9246,79600.0
2011-12-13 14:50:00,55.03,55.28,55.02,55.14,56700.0,31.9246,32.0696,31.9188,31.9884,56700.0
2011-12-13 15:00:00,55.14,55.34,55.13,55.25,57500.0,31.9884,32.1044,31.9826,32.0522,57500.0
2011-12-13 15:10:00,55.25,55.27,55.03,55.03,48000.0,32.0522,32.0638,31.9246,31.9246,48000.0
2011-12-13 15:20:00,55.03,55.08,54.7,54.78,79800.0,31.9246,31.9536,31.7331,31.7796,79800.0
2011-12-13 15:30:00,54.78,54.78,54.41,54.54,116400.0,31.7796,31.7796,31.5649,31.6403,116400.0
2011-12-13 15:40:00,54.54,54.79,54.52,54.78,62300.0,31.6403,31.7854,31.6287,31.7796,62300.0
2011-12-13 15:50:00,54.79,54.79,54.53,54.75,104600.0,31.7854,31.7854,31.6345,31.7621,104600.0
2011-12-14 09:30:00,54.5,54.97,54.3,54.93,68500.0,31.6171,31.8898,31.5011,31.8666,68500.0
2011-12-14 09:40:00,54.95,55.27,54.86,55.0,145200.0,31.8782,32.0638,31.826,31.9072,145200.0
2011-12-14 09:50:00,54.96,55.04,54.77,54.82,66100.0,31.884,31.9304,31.7738,31.8028,66100.0
2011-12-14 10:00:00,54.81,54.87,54.62,54.69,83700.0,31.797,31.8318,31.6867,31.7273,83700.0
2011-12-14 10:10:00,54.64,54.79,54.58,54.79,40800.0,31.6983,31.7854,31.6635,31.7854,40800.0
2011-12-14 10:20:00,54.8,54.89,54.61,54.66,54300.0,31.7912,31.8434,31.6809,31.7099,54300.0
2011-12-14 10:30:00,54.64,54.8,54.64,54.75,35600.0,31.6983,31.7912,31.6983,31.7621,35600.0
2011-12-14 10:40:00,54.73,54.91,54.68,54.91,30700.0,31.7505,31.855,31.7215,31.855,30700.0
2011-12-14 10:50:00,54.92,54.95,54.85,54.89,137500.0,31.8608,31.8782,31.8202,31.8434,137500.0
2011-12-14 11:00:00,54.89,54.93,54.86,54.87,29700.0,31.8434,31.8666,31.826,31.8318,29700.0
2011-12-14 11:10:00,54.88,54.98,54.88,54.94,44700.0,31.8376,31.8956,31.8376,31.8724,44700.0
2011-12-14 11:20:00,54.96,55.05,54.94,55.04,35200.0,31.884,31.9362,31.8724,31.9304,35200.0
2011-12-14 11:30:00,55.03,55.04,54.97,55.01,54500.0,31.9246,31.9304,31.8898,31.913,54500.0
2011-12-14 11:40:00,55.02,55.07,54.97,54.99,24300.0,31.9188,31.9478,31.8898,31.9014,24300.0
2011-12-14 11:50:00,54.98,55.05,54.97,55.02,19800.0,31.8956,31.9362,31.8898,31.9188,19800.0
2011-12-14 12:00:00,55.01,55.07,54.98,55.07,25600.0,31.913,31.9478,31.8956,31.9478,25600.0
2011-12-14 12:10:00,55.07,55.22,55.07,55.22,39600.0,31.9478,32.0348,31.9478,32.0348,39600.0
2011-12-14 12:20:00,55.23,55.31,55.22,55.3,47000.0,32.0406,32.087,32.0348,32.0812,47000.0
2011-12-14 12:30:00,55.3,55.37,55.29,55.29,25400.0,32.0812,32.1218,32.0754,32.0754,25400.0
2011-12-14 12:40:00,55.3,55.39,55.3,55.37,20100.0,32.0812,32.1334,32.0812,32.1218,20100.0
2011-12-14 12:50:00,55.35,55.39,55.32,55.35,43200.0,32.1102,32.1334,32.0928,32.1102,43200.0
2011-12-14 13:00:00,55.35,55.36,55.3,55.3,85800.0,32.1102,32.116,32.0812,32.0812,85800.0
2011-12-14 13:10:00,55.28,55.5,55.28,55.5,44400.0,32.0696,32.1972,32.0696,32.1972,44400.0
2011-12-14 13:20:00,55.49,55.59,55.47,55.56,24500.0,32.1914,32.2495,32.1798,32.2321,24500.0
2011-12-14 13:30:00,55.56,55.56,55.44,55.5,19700.0,32.2321,32.2321,32.1624,32.1972,19700.0
2011-12-14 13:40:00,55.5,55.5,55.35,55.35,16100.0,32.1972,32.1972,32.1102,32.1102,16100.0
2011-12-14 13:50:00,55.34,55.34,55.06,55.09,44000.0,32.1044,32.1044,31.942,31.9594,44000.0
2011-12-14 14:00:00,55.09,55.15,55.06,55.11,32300.0,31.9594,31.9942,31.942,31.971,32300.0
2011-12-14 14:10:00,55.12,55.2,55.08,55.19,34600.0,31.9768,32.0232,31.9536,32.0174,34600.0
2011-12-14 14:20:00,55.19,55.32,55.16,55.27,41000.0,32.0174,32.0928,32.0,32.0638,41000.0
2011-12-14 14:30:00,55.26,55.27,55.1,55.15,29700.0,32.058,32.0638,31.9652,31.9942,29700.0
2011-12-14 14:40:00,55.15,55.25,55.14,55.22,32200.0,31.9942,32.0522,31.9884,32.0348,32200.0
2011-12-14 14:50:00,55.23,55.23,55.02,55.1,129200.0,32.0406,32.0406,31.9188,31.9652,129200.0
2011-12-14 15:00:00,55.09,55.13,54.9,54.92,50800.0,31.9594,31.9826,31.8492,31.8608,50800.0
2011-12-14 15:10:00,54.93,55.16,54.92,55.12,58300.0,31.8666,32.0,31.8608,31.9768,58300.0
2011-12-14 15:20:00,55.12,55.17,55.03,55.17,77800.0,31.9768,32.0058,31.9246,32.0058,77800.0
2011-12-14 15:30:00,55.17,55.2,55.01,55.04,66200.0,32.0058,32.0232,31.913,31.9304,66200.0
2011-12-14 15:40:00,55.04,55.1,54.92,55.06,64800.0,31.9304,31.9652,31.8608,31.942,64800.0
2011-12-14 15:50:00,55.05,55.1,54.96,55.05,136000.0,31.9362,31.9652,31.884,31.9362,136000.0
2011-12-15 09:30:00,55.51,55.76,55.36,55.46,82000.0,32.203,32.3481,32.116,32.174,82000.0
2011-12-15 09:40:00,55.49,55.65,55.46,55.62,51300.0,32.1914,32.2843,32.174,32.2669,51300.0
2011-12-15 09:50:00,55.63,55.67,55.47,55.52,56700.0,32.2727,32.2959,32.1798,32.2089,56700.0
2011-12-15 10:00:00,55.52,55.62,55.42,55.45,66600.0,32.2089,32.2669,32.1508,32.1682,66600.0
2011-12-15 10:10:00,55.41,55.51,55.38,55.47,28800.0,32.145,32.203,32.1276,32.1798,28800.0
2011-12-15 10:20:00,55.48,55.62,55.46,55.57,19200.0,32.1856,32.2669,32.174,32.2379,19200.0
2011-12-15 10:30:00,55.57,55.57,55.37,55.4,25400.0,32.2379,32.2379,32.1218,32.1392,25400.0
2011-12-15 10:40:00,55.4,55.53,55.38,55.51,33600.0,32.1392,32.2147,32.1276,32.203,33600.0
2011-12-15 10:50:00,55.53,55.62,55.45,55.47,37400.0,32.2147,32.2669,32.1682,32.1798,37400.0
2011-12-15 11:00:00,55.5,55.58,55.46,55.55,17100.0,32.1972,32.2437,32.174,32.2263,17100.0
2011-12-15 11:10:00,55.55,55.59,55.53,55.57,23200.0,32.2263,32.2495,32.2147,32.2379,23200.0
2011-12-15 11:20:00,55.58,55.73,55.56,55.71,16400.0,32.2437,32.3307,32.2321,32.3191,16400.0
2011-12-15 11:30:00,55.72,55.75,55.69,55.73,20900.0,32.3249,32.3423,32.3075,32.3307,20900.0
2011-12-15 11:40:00,55.72,55.75,55.64,55.64,15100.0,32.3249,32.3423,32.2785,32.2785,15100.0
2011-12-15 11:50:00,55.63,55.7,55.57,55.7,20500.0,32.2727,32.3133,32.2379,32.3133,20500.0
2011-12-15 12:00:00,55.7,55.78,55.68,55.76,13400.0,32.3133,32.3597,32.3017,32.3481,13400.0
2011-12-15 12:10:00,55.76,55.84,55.74,55.84,16300.0,32.3481,32.3945,32.3365,32.3945,16300.0
2011-12-15 12:20:00,55.84,55.97,55.84,55.97,30900.0,32.3945,32.4699,32.3945,32.4699,30900.0
2011-12-15 12:30:00,55.97,56.02,55.95,56.01,23400.0,32.4699,32.4989,32.4583,32.4931,23400.0
2011-12-15 12:40:00,56.04,56.05,55.94,56.01,22500.0,32.5105,32.5163,32.4525,32.4931,22500.0
2011-12-15 12:50:00,56.01,56.01,55.84,55.86,19800.0,32.4931,32.4931,32.3945,32.4061,19800.0
2011-12-15 13:00:00,55.85,55.92,55.85,55.9,8300.0,32.4003,32.4409,32.4003,32.4293,8300.0
2011-12-15 13:10:00,55.91,55.92,55.82,55.86,9500.0,32.4351,32.4409,32.3829,32.4061,9500.0
2011-12-15 13:20:00,55.86,55.87,55.79,55.79,23300.0,32.4061,32.4119,32.3655,32.3655,23300.0
2011-12-15 13:30:00,55.79,55.82,55.65,55.7,23300.0,32.3655,32.3829,32.2843,32.3133,23300.0
2011-12-15 13:40:00,55.67,55.94,55.66,55.94,33000.0,32.2959,32.4525,32.2901,32.4525,33000.0
2011-12-15 13:50:00,55.93,55.99,55.92,55.94,25800.0,32.4467,32.4815,32.4409,32.4525,25800.0
2011-12-15 14:00:00,55.97,56.03,55.95,56.02,53300.0,32.4699,32.5047,32.4583,32.4989,53300.0
2011-12-15 14:10:00,56.01,56.13,56.01,56.12,28000.0,32.4931,32.5627,32.4931,32.5569,28000.0
2011-12-15 14:20:00,56.12,56.16,56.07,56.08,27400.0,32.5569,32.5801,32.5279,32.5337,27400.0
2011-12-15 14:30:00,56.08,56.11,56.02,56.06,70200.0,32.5337,32.5511,32.4989,32.5221,70200.0
2011-12-15 14:40:00,56.07,56.07,55.91,55.92,16200.0,32.5279,32.5279,32.4351,32.4409,16200.0
2011-12-15 14:50:00,55.93,55.94,55.87,55.91,12300.0,32.4467,32.4525,32.4119,32.4351,12300.0
2011-12-15 15:00:00,55.9,55.98,55.88,55.97,34300.0,32.4293,32.4757,32.4177,32.4699,34300.0
2011-12-15 15:10:00,55.97,56.05,55.93,56.04,24700.0,32.4699,32.5163,32.4467,32.5105,24700.0
2011-12-15 15:20:00,56.04,56.06,55.94,55.98,27900.0,32.5105,32.5221,32.4525,32.4757,27900.0
2011-12-15 15:30:00,55.98,56.09,55.96,56.05,35700.0,32.4757,32.5395,32.4641,32.5163,35700.0
2011-12-15 15:40:00,56.06,56.06,55.87,55.96,87600.0,32.5221,32.5221,32.4119,32.4641,87600.0
2011-12-15 15:50:00,55.96,55.96,55.8,55.89,42800.0,32.4641,32.4641,32.3713,32.4235,42800.0
2011-12-16 09:30:00,56.16,56.57,56.06,56.54,90000.0,32.5801,32.818,32.5221,32.8006,90000.0
2011-12-16 09:40:00,56.53,56.66,56.44,56.5,49500.0,32.7948,32.8702,32.7426,32.7774,49500.0
2011-12-16 09:50:00,56.52,56.84,56.52,56.82,110300.0,32.789,32.9746,32.789,32.963,110300.0
2011-12-16 10:00:00,56.82,56.95,56.69,56.91,93400.0,32.963,33.0384,32.8876,33.0152,93400.0
2011-12-16 10:10:00,56.93,57.0,56.86,56.99,173300.0,33.0268,33.0674,32.9862,33.0616,173300.0
2011-12-16 10:20:00,56.98,57.01,56.83,56.84,95900.0,33.0558,33.0732,32.9688,32.9746,95900.0
2011-12-16 10:30:00,56.87,56.93,56.81,56.86,49200.0,32.992,33.0268,32.9572,32.9862,49200.0
2011-12-16 10:40:00,56.84,56.85,56.78,56.81,16100.0,32.9746,32.9804,32.9398,32.9572,16100.0
2011-12-16 10:50:00,56.83,56.85,56.72,56.75,12500.0,32.9688,32.9804,32.905,32.9224,12500.0
2011-12-16 11:00:00,56.76,56.78,56.63,56.66,34500.0,32.9282,32.9398,32.8528,32.8702,34500.0
2011-12-16 11:10:00,56.66,56.75,56.66,56.73,16500.0,32.8702,32.9224,32.8702,32.9108,16500.0
2011-12-16 11:20:00,56.73,56.78,56.72,56.74,11500.0,32.9108,32.9398,32.905,32.9166,11500.0
2011-12-16 11:30:00,56.74,56.76,56.67,56.68,34000.0,32.9166,32.9282,32.876,32.8818,34000.0
2011-12-16 11:40:00,56.69,56.73,56.65,56.66,66200.0,32.8876,32.9108,32.8644,32.8702,66200.0
2011-12-16 11:50:00,56.67,56.69,56.56,56.56,14900.0,32.876,32.8876,32.8122,32.8122,14900.0
2011-12-16 12:00:00,56.53,56.57,56.46,56.51,32900.0,32.7948,32.818,32.7542,32.7832,32900.0
2011-12-16 12:10:00,56.5,56.56,56.5,56.51,19100.0,32.7774,32.8122,32.7774,32.7832,19100.0
2011-12-16 12:20:00,56.5,56.52,56.34,56.37,24200.0,32.7774,32.789,32.6846,32.702,24200.0
2011-12-16 12:30:00,56.34,56.38,56.15,56.24,31900.0,32.6846,32.7078,32.5743,32.6265,31900.0
2011-12-16 12:40:00,56.23,56.29,56.18,56.23,18600.0,32.6207,32.6556,32.5917,32.6207,18600.0
2011-12-16 12:50:00,56.23,56.27,56.12,56.23,26600.0,32.6207,32.6439,32.5569,32.6207,26600.0
2011-12-16 13:00:00,56.22,56.38,56.22,56.33,35800.0,32.6149,32.7078,32.6149,32.6788,35800.0
2011-12-16 13:10:00,56.32,56.42,56.32,56.41,30000.0,32.673,32.731,32.673,32.7252,30000.0
2011-12-16 13:20:00,56.43,56.45,56.38,56.4,21000.0,32.7368,32.7484,32.7078,32.7194,21000.0
2011-12-16 13:30:00,56.41,56.45,56.36,56.37,10700.0,32.7252,32.7484,32.6962,32.702,10700.0
2011-12-16 13:40:00,56.38,56.44,56.34,56.44,12000.0,32.7078,32.7426,32.6846,32.7426,12000.0
2011-12-16 13:50:00,56.44,56.47,56.28,56.36,37900.0,32.7426,32.76,32.6497,32.6962,37900.0
2011-12-16 14:00:00,56.36,56.38,56.26,56.27,17400.0,32.6962,32.7078,32.6381,32.6439,17400.0
2011-12-16 14:10:00,56.25,56.36,56.23,56.32,30900.0,32.6323,32.6962,32.6207,32.673,30900.0
2011-12-16 14:20:00,56.33,56.33,56.24,56.24,29900.0,32.6788,32.6788,32.6265,32.6265,29900.0
2011-12-16 14:30:00,56.24,56.33,56.2,56.31,22200.0,32.6265,32.6788,32.6033,32.6672,22200.0
2011-12-16 14:40:00,56.32,56.45,56.29,56.43,37200.0,32.673,32.7484,32.6556,32.7368,37200.0
2011-12-16 14:50:00,56.45,56.46,56.36,56.38,21100.0,32.7484,32.7542,32.6962,32.7078,21100.0
2011-12-16 15:00:00,56.39,56.43,56.38,56.38,29300.0,32.7136,32.7368,32.7078,32.7078,29300.0
2011-12-16 15:10:00,56.38,56.49,56.37,56.45,46400.0,32.7078,32.7716,32.702,32.7484,46400.0
2011-12-16 15:20:00,56.46,56.48,56.34,56.34,50800.0,32.7542,32.7658,32.6846,32.6846,50800.0
2011-12-16 15:30:00,56.35,56.48,56.35,56.4,52000.0,32.6904,32.7658,32.6904,32.7194,52000.0
2011-12-16 15:40:00,56.4,56.44,56.31,56.43,62800.0,32.7194,32.7426,32.6672,32.7368,62800.0
2011-12-16 15:50:00,56.43,56.58,56.42,56.53,98600.0,32.7368,32.8238,32.731,32.7948,98600.0
2011-12-19 09:30:00,56.65,56.82,56.49,56.7,82900.0,32.8644,32.963,32.7716,32.8934,82900.0
2011-12-19 09:40:00,56.68,56.78,56.6,56.7,37400.0,32.8818,32.9398,32.8354,32.8934,37400.0
2011-12-19 09:50:00,56.7,56.71,56.57,56.67,40500.0,32.8934,32.8992,32.818,32.876,40500.0
2011-12-19 10:00:00,56.65,56.67,56.53,56.58,104200.0,32.8644,32.876,32.7948,32.8238,104200.0
2011-12-19 10:10:00,56.57,56.75,56.56,56.69,43300.0,32.818,32.9224,32.8122,32.8876,43300.0
2011-12-19 10:20:00,56.7,56.72,56.65,56.7,33000.0,32.8934,32.905,32.8644,32.8934,33000.0
2011-12-19 10:30:00,56.73,56.87,56.73,56.82,31500.0,32.9108,32.992,32.9108,32.963,31500.0
2011-12-19 10:40:00,56.83,56.83,56.54,56.56,29100.0,32.9688,32.9688,32.8006,32.8122,29100.0
2011-12-19 10:50:00,56.55,56.56,56.43,56.44,46300.0,32.8064,32.8122,32.7368,32.7426,46300.0
2011-12-19 11:00:00,56.44,56.46,56.24,56.26,21700.0,32.7426,32.7542,32.6265,32.6381,21700.0
2011-12-19 11:10:00,56.27,56.41,56.26,56.39,13200.0,32.6439,32.7252,32.6381,32.7136,13200.0
2011-12-19 11:20:00,56.4,56.8,56.39,56.69,53400.0,32.7194,32.9514,32.7136,32.8876,53400.0
2011-12-19 11:30:00,56.7,56.7,56.42,56.42,22300.0,32.8934,32.8934,32.731,32.731,22300.0
2011-12-19 11:40:00,56.42,56.43,56.23,56.25,22700.0,32.731,32.7368,32.6207,32.6323,22700.0
2011-12-19 11:50:00,56.24,56.38,56.24,56.36,12200.0,32.6265,32.7078,32.6265,32.6962,12200.0
2011-12-19 12:00:00,56.31,56.44,56.31,56.44,13600.0,32.6672,32.7426,32.6672,32.7426,13600.0
2011-12-19 12:10:00,56.45,56.45,56.37,56.41,16300.0,32.7484,32.7484,32.702,32.7252,16300.0
2011-12-19 12:20:00,56.42,56.48,56.42,56.44,20600.0,32.731,32.7658,32.731,32.7426,20600.0
2011-12-19 12:30:00,56.44,56.44,56.35,56.36,34600.0,32.7426,32.7426,32.6904,32.6962,34600.0
2011-12-19 12:40:00,56.36,56.42,56.34,56.4,13400.0,32.6962,32.731,32.6846,32.7194,13400.0
2011-12-19 12:50:00,56.41,56.47,56.39,56.47,24200.0,32.7252,32.76,32.7136,32.76,24200.0
2011-12-19 13:00:00,56.48,56.48,56.42,56.44,11900.0,32.7658,32.7658,32.731,32.7426,11900.0
2011-12-19 13:10:00,56.44,56.45,56.35,56.35,13200.0,32.7426,32.7484,32.6904,32.6904,13200.0
2011-12-19 13:20:00,56.37,56.42,56.34,56.38,13000.0,32.702,32.731,32.6846,32.7078,13000.0
2011-12-19 13:30:00,56.39,56.42,56.35,56.37,27400.0,32.7136,32.731,32.6904,32.702,27400.0
2011-12-19 13:40:00,56.37,56.5,56.36,56.5,45900.0,32.702,32.7774,32.6962,32.7774,45900.0
2011-12-19 13:50:00,56.51,56.65,56.49,56.61,17600.0,32.7832,32.8644,32.7716,32.8412,17600.0
2011-12-19 14:00:00,56.59,56.62,56.56,56.59,17200.0,32.8296,32.847,32.8122,32.8296,17200.0
2011-12-19 14:10:00,56.59,56.6,56.46,56.47,21100.0,32.8296,32.8354,32.7542,32.76,21100.0
2011-12-19 14:20:00,56.47,56.5,56.42,56.45,25300.0,32.76,32.7774,32.731,32.7484,25300.0
2011-12-19 14:30:00,56.45,56.48,56.4,56.41,23700.0,32.7484,32.7658,32.7194,32.7252,23700.0
2011-12-19 14:40:00,56.43,56.45,56.4,56.41,35900.0,32.7368,32.7484,32.7194,32.7252,35900.0
2011-12-19 14:50:00,56.4,56.45,56.36,56.44,34100.0,32.7194,32.7484,32.6962,32.7426,34100.0
2011-12-19 15:00:00,56.44,56.45,56.09,56.14,45900.0,32.7426,32.7484,32.5395,32.5685,45900.0
2011-12-19 15:10:00,56.12,56.18,56.06,56.18,25700.0,32.5569,32.5917,32.5221,32.5917,25700.0
2011-12-19 15:20:00,56.16,56.17,56.0,56.02,37000.0,32.5801,32.5859,32.4873,32.4989,37000.0
2011-12-19 15:30:00,56.0,56.09,55.98,56.08,56100.0,32.4873,32.5395,32.4757,32.5337,56100.0
2011-12-19 15:40:00,56.07,56.08,55.94,55.98,47000.0,32.5279,32.5337,32.4525,32.4757,47000.0
2011-12-19 15:50:00,55.98,56.02,55.91,56.02,80300.0,32.4757,32.4989,32.4351,32.4989,80300.0
2011-12-20 09:30:00,56.85,57.14,56.68,57.13,83000.0,32.9804,33.1487,32.8818,33.1429,83000.0
2011-12-20 09:40:00,57.13,57.4,57.11,57.22,67300.0,33.1429,33.2995,33.1313,33.1951,67300.0
2011-12-20 09:50:00,57.24,57.25,57.08,57.19,28100.0,33.2067,33.2125,33.1139,33.1777,28100.0
2011-12-20 10:00:00,57.2,57.3,57.18,57.25,35900.0,33.1835,33.2415,33.1719,33.2125,35900.0
2011-12-20 10:10:00,57.24,57.26,57.18,57.18,24200.0,33.2067,33.2183,33.1719,33.1719,24200.0
2011-12-20 10:20:00,57.18,57.38,57.18,57.32,37300.0,33.1719,33.2879,33.1719,33.2531,37300.0
2011-12-20 10:30:00,57.33,57.37,57.31,57.34,52800.0,33.2589,33.2821,33.2473,33.2647,52800.0
2011-12-20 10:40:00,57.35,57.4,57.35,57.39,13300.0,33.2705,33.2995,33.2705,33.2937,13300.0
2011-12-20 10:50:00,57.39,57.45,57.39,57.44,52700.0,33.2937,33.3285,33.2937,33.3227,52700.0
2011-12-20 11:00:00,57.45,57.55,57.44,57.55,21700.0,33.3285,33.3865,33.3227,33.3865,21700.0
2011-12-20 11:10:00,57.55,57.57,57.5,57.55,56300.0,33.3865,33.3981,33.3575,33.3865,56300.0
2011-12-20 11:20:00,57.55,57.55,57.34,57.37,16600.0,33.3865,33.3865,33.2647,33.2821,16600.0
2011-12-20 11:30:00,57.4,57.4,57.33,57.33,14500.0,33.2995,33.2995,33.2589,33.2589,14500.0
2011-12-20 11:40:00,57.33,57.4,57.26,57.4,17600.0,33.2589,33.2995,33.2183,33.2995,17600.0
2011-12-20 11:50:00,57.42,57.43,57.26,57.38,19200.0,33.3111,33.3169,33.2183,33.2879,19200.0
2011-12-20 12:00:00,57.4,57.4,57.33,57.38,10300.0,33.2995,33.2995,33.2589,33.2879,10300.0
2011-12-20 12:10:00,57.37,57.42,57.37,57.39,10000.0,33.2821,33.3111,33.2821,33.2937,10000.0
2011-12-20 12:20:00,57.39,57.44,57.39,57.41,6900.0,33.2937,33.3227,33.2937,33.3053,6900.0
2011-12-20 12:30:00,57.41,57.46,57.4,57.45,15600.0,33.3053,33.3343,33.2995,33.3285,15600.0
2011-12-20 12:40:00,57.46,57.49,57.44,57.44,12400.0,33.3343,33.3517,33.3227,33.3227,12400.0
2011-12-20 12:50:00,57.45,57.48,57.43,57.47,8000.0,33.3285,33.3459,33.3169,33.3401,8000.0
2011-12-20 13:00:00,57.49,57.54,57.46,57.52,23100.0,33.3517,33.3807,33.3343,33.3691,23100.0
2011-12-20 13:10:00,57.52,57.55,57.51,57.52,11000.0,33.3691,33.3865,33.3633,33.3691,11000.0
2011-12-20 13:20:00,57.53,57.55,57.51,57.52,21300.0,33.3749,33.3865,33.3633,33.3691,21300.0
2011-12-20 13:30:00,57.51,57.57,57.5,57.56,14200.0,33.3633,33.3981,33.3575,33.3923,14200.0
2011-12-20 13:40:00,57.56,57.6,57.55,57.6,22000.0,33.3923,33.4155,33.3865,33.4155,22000.0
2011-12-20 13:50:00,57.61,57.62,57.59,57.6,17100.0,33.4213,33.4271,33.4097,33.4155,17100.0
2011-12-20 14:00:00,57.61,57.61,57.49,57.57,11800.0,33.4213,33.4213,33.3517,33.3981,11800.0
2011-12-20 14:10:00,57.57,57.6,57.56,57.6,15800.0,33.3981,33.4155,33.3923,33.4155,15800.0
2011-12-20 14:20:00,57.59,57.64,57.58,57.63,29600.0,33.4097,33.4387,33.4039,33.4329,29600.0
2011-12-20 14:30:00,57.64,57.72,57.64,57.72,32400.0,33.4387,33.4851,33.4387,33.4851,32400.0
2011-12-20 14:40:00,57.72,57.82,57.72,57.76,43700.0,33.4851,33.5432,33.4851,33.5083,43700.0
2011-12-20 14:50:00,57.78,57.79,57.76,57.78,16200.0,33.5199,33.5257,33.5083,33.5199,16200.0
2011-12-20 15:00:00,57.79,57.79,57.73,57.77,55000.0,33.5257,33.5257,33.4909,33.5141,55000.0
2011-12-20 15:10:00,57.78,57.79,57.72,57.72,43300.0,33.5199,33.5257,33.4851,33.4851,43300.0
2011-12-20 15:20:00,57.72,57.78,57.69,57.76,49400.0,33.4851,33.5199,33.4677,33.5083,49400.0
2011-12-20 15:30:00,57.77,57.78,57.61,57.7,45700.0,33.5141,33.5199,33.4213,33.4735,45700.0
2011-12-20 15:40:00,57.7,57.77,57.66,57.73,43400.0,33.4735,33.5141,33.4503,33.4909,43400.0
2011-12-20 15:50:00,57.73,57.8,57.72,57.73,105600.0,33.4909,33.5315,33.4851,33.4909,105600.0
2011-12-21 09:30:00,57.73,57.83,57.37,57.59,94100.0,33.4909,33.549,33.2821,33.4097,94100.0
2011-12-21 09:40:00,57.55,57.68,57.52,57.68,24400.0,33.3865,33.4619,33.3691,33.4619,24400.0
2011-12-21 09:50:00,57.67,57.73,57.53,57.55,43000.0,33.4561,33.4909,33.3749,33.3865,43000.0
2011-12-21 10:00:00,57.52,57.54,57.36,57.49,50400.0,33.3691,33.3807,33.2763,33.3517,50400.0
2011-12-21 10:10:00,57.5,57.78,57.5,57.72,30800.0,33.3575,33.5199,33.3575,33.4851,30800.0
2011-12-21 10:20:00,57.72,57.81,57.62,57.67,23900.0,33.4851,33.5373,33.4271,33.4561,23900.0
2011-12-21 10:30:00,57.66,57.68,57.55,57.63,28300.0,33.4503,33.4619,33.3865,33.4329,28300.0
2011-12-21 10:40:00,57.66,57.69,57.54,57.59,21100.0,33.4503,33.4677,33.3807,33.4097,21100.0
2011-12-21 10:50:00,57.58,57.58,57.47,57.5,28400.0,33.4039,33.4039,33.3401,33.3575,28400.0
2011-12-21 11:00:00,57.5,57.5,57.4,57.41,19400.0,33.3575,33.3575,33.2995,33.3053,19400.0
2011-12-21 11:10:00,57.44,57.44,57.34,57.38,31000.0,33.3227,33.3227,33.2647,33.2879,31000.0
2011-12-21 11:20:00,57.37,57.5,57.37,57.5,13200.0,33.2821,33.3575,33.2821,33.3575,13200.0
2011-12-21 11:30:00,57.5,57.52,57.47,57.47,16000.0,33.3575,33.3691,33.3401,33.3401,16000.0
2011-12-21 11:40:00,57.48,57.59,57.44,57.57,25800.0,33.3459,33.4097,33.3227,33.3981,25800.0
2011-12-21 11:50:00,57.58,57.59,57.49,57.55,18300.0,33.4039,33.4097,33.3517,33.3865,18300.0
2011-12-21 12:00:00,57.56,57.56,57.36,57.42,33400.0,33.3923,33.3923,33.2763,33.3111,33400.0
2011-12-21 12:10:00,57.42,57.47,57.41,57.46,25500.0,33.3111,33.3401,33.3053,33.3343,25500.0
2011-12-21 12:20:00,57.47,57.47,57.27,57.33,28400.0,33.3401,33.3401,33.2241,33.2589,28400.0
2011-12-21 12:30:00,57.32,57.42,57.3,57.42,16200.0,33.2531,33.3111,33.2415,33.3111,16200.0
2011-12-21 12:40:00,57.4,57.43,57.37,57.42,15200.0,33.2995,33.3169,33.2821,33.3111,15200.0
2011-12-21 12:50:00,57.43,57.51,57.43,57.48,12900.0,33.3169,33.3633,33.3169,33.3459,12900.0
2011-12-21 13:00:00,57.5,57.57,57.46,57.49,23700.0,33.3575,33.3981,33.3343,33.3517,23700.0
2011-12-21 13:10:00,57.48,57.5,57.44,57.44,9900.0,33.3459,33.3575,33.3227,33.3227,9900.0
2011-12-21 13:20:00,57.44,57.51,57.44,57.46,16200.0,33.3227,33.3633,33.3227,33.3343,16200.0
2011-12-21 13:30:00,57.46,57.51,57.44,57.48,9000.0,33.3343,33.3633,33.3227,33.3459,9000.0
2011-12-21 13:40:00,57.48,57.49,57.4,57.46,26300.0,33.3459,33.3517,33.2995,33.3343,26300.0
2011-12-21 13:50:00,57.47,57.58,57.46,57.57,45700.0,33.3401,33.4039,33.3343,33.3981,45700.0
2011-12-21 14:00:00,57.58,57.64,57.56,57.56,42300.0,33.4039,33.4387,33.3923,33.3923,42300.0
2011-12-21 14:10:00,57.57,57.57,57.48,57.5,36400.0,33.3981,33.3981,33.3459,33.3575,36400.0
2011-12-21 14:20:00,57.5,57.56,57.47,57.52,23700.0,33.3575,33.3923,33.3401,33.3691,23700.0
2011-12-21 14:30:00,57.54,57.62,57.5,57.58,36500.0,33.3807,33.4271,33.3575,33.4039,36500.0
2011-12-21 14:40:00,57.59,57.72,57.59,57.68,46600.0,33.4097,33.4851,33.4097,33.4619,46600.0
2011-12-21 14:50:00,57.67,57.71,57.62,57.62,20100.0,33.4561,33.4793,33.4271,33.4271,20100.0
2011-12-21 15:00:00,57.63,57.68,57.56,57.68,37100.0,33.4329,33.4619,33.3923,33.4619,37100.0
2011-12-21 15:10:00,57.69,57.74,57.63,57.72,64900.0,33.4677,33.4967,33.4329,33.4851,64900.0
2011-12-21 15:20:00,57.74,57.77,57.71,57.72,38900.0,33.4967,33.5141,33.4793,33.4851,38900.0
2011-12-21 15:30:00,57.73,57.94,57.73,57.88,39600.0,33.4909,33.6128,33.4909,33.578,39600.0
2011-12-21 15:40:00,57.88,57.88,57.67,57.73,59200.0,33.578,33.578,33.4561,33.4909,59200.0
2011-12-21 15:50:00,57.73,57.82,57.61,57.78,77800.0,33.4909,33.5432,33.4213,33.5199,77800.0
2011-12-22 09:30:00,57.95,58.35,57.82,58.31,112500.0,33.6186,33.8506,33.5432,33.8274,112500.0
2011-12-22 09:40:00,58.32,58.49,58.31,58.36,56500.0,33.8332,33.9318,33.8274,33.8564,56500.0
2011-12-22 09:50:00,58.36,58.52,58.34,58.52,48800.0,33.8564,33.9492,33.8448,33.9492,48800.0
2011-12-22 10:00:00,58.51,58.67,58.51,58.54,36700.0,33.9434,34.0363,33.9434,33.9608,36700.0
2011-12-22 10:10:00,58.54,58.69,58.54,58.66,30200.0,33.9608,34.0479,33.9608,34.0305,30200.0
2011-12-22 10:20:00,58.65,58.72,58.6,58.72,18700.0,34.0247,34.0653,33.9957,34.0653,18700.0
2011-12-22 10:30:00,58.72,58.72,58.56,58.64,25800.0,34.0653,34.0653,33.9724,34.0189,25800.0
2011-12-22 10:40:00,58.65,58.76,58.64,58.65,19300.0,34.0247,34.0885,34.0189,34.0247,19300.0
2011-12-22 10:50:00,58.64,58.72,58.59,58.7,20600.0,34.0189,34.0653,33.9899,34.0537,20600.0
2011-12-22 11:00:00,58.69,58.76,58.6,58.61,90500.0,34.0479,34.0885,33.9957,34.0015,90500.0
2011-12-22 11:10:00,58.61,58.64,58.53,58.62,108100.0,34.0015,34.0189,33.955,34.0073,108100.0
2011-12-22 11:20:00,58.62,58.63,58.52,58.55,24600.0,34.0073,34.0131,33.9492,33.9666,24600.0
2011-12-22 11:30:00,58.58,58.59,58.41,58.47,26700.0,33.984,33.9899,33.8854,33.9202,26700.0
2011-12-22 11:40:00,58.45,58.55,58.45,58.54,13300.0,33.9086,33.9666,33.9086,33.9608,13300.0
2011-12-22 11:50:00,58.53,58.55,58.49,58.53,9900.0,33.955,33.9666,33.9318,33.955,9900.0
2011-12-22 12:00:00,58.54,58.57,58.52,58.55,22300.0,33.9608,33.9782,33.9492,33.9666,22300.0
2011-12-22 12:10:00,58.55,58.61,58.54,58.56,10300.0,33.9666,34.0015,33.9608,33.9724,10300.0
2011-12-22 12:20:00,58.56,58.71,58.56,58.71,16600.0,33.9724,34.0595,33.9724,34.0595,16600.0
2011-12-22 12:30:00,58.7,58.72,58.64,58.7,9600.0,34.0537,34.0653,34.0189,34.0537,9600.0
2011-12-22 12:40:00,58.67,58.71,58.67,58.69,13800.0,34.0363,34.0595,34.0363,34.0479,13800.0
2011-12-22 12:50:00,58.69,58.77,58.68,58.76,25800.0,34.0479,34.0943,34.0421,34.0885,25800.0
2011-12-22 13:00:00,58.77,58.78,58.74,58.76,32300.0,34.0943,34.1001,34.0769,34.0885,32300.0
2011-12-22 13:10:00,58.75,58.77,58.73,58.76,19500.0,34.0827,34.0943,34.0711,34.0885,19500.0
2011-12-22 13:20:00,58.76,58.8,58.72,58.79,19100.0,34.0885,34.1117,34.0653,34.1059,19100.0
2011-12-22 13:30:00,58.8,58.83,58.75,58.75,16700.0,34.1117,34.1291,34.0827,34.0827,16700.0
2011-12-22 13:40:00,58.74,58.79,58.74,58.78,23300.0,34.0769,34.1059,34.0769,34.1001,23300.0
2011-12-22 13:50:00,58.78,58.83,58.7,58.7,15300.0,34.1001,34.1291,34.0537,34.0537,15300.0
2011-12-22 14:00:00,58.7,58.8,58.7,58.8,23500.0,34.0537,34.1117,34.0537,34.1117,23500.0
2011-12-22 14:10:00,58.8,58.83,58.74,58.76,25400.0,34.1117,34.1291,34.0769,34.0885,25400.0
2011-12-22 14:20:00,58.77,58.85,58.77,58.83,6800.0,34.0943,34.1407,34.0943,34.1291,6800.0
2011-12-22 14:30:00,58.84,58.87,58.83,58.86,11100.0,34.1349,34.1523,34.1291,34.1465,11100.0
2011-12-22 14:40:00,58.85,58.86,58.67,58.69,30000.0,34.1407,34.1465,34.0363,34.0479,30000.0
2011-12-22 14:50:00,58.67,58.73,58.61,58.63,26900.0,34.0363,34.0711,34.0015,34.0131,26900.0
2011-12-22 15:00:00,58.62,58.74,58.61,58.7,26700.0,34.0073,34.0769,34.0015,34.0537,26700.0
2011-12-22 15:10:00,58.7,58.73,58.68,58.7,19600.0,34.0537,34.0711,34.0421,34.0537,19600.0
2011-12-22 15:20:00,58.68,58.77,58.68,58.76,28500.0,34.0421,34.0943,34.0421,34.0885,28500.0
2011-12-22 15:30:00,58.76,58.78,58.62,58.66,38300.0,34.0885,34.1001,34.0073,34.0305,38300.0
2011-12-22 15:40:00,58.67,58.67,58.46,58.53,160200.0,34.0363,34.0363,33.9144,33.955,160200.0
2011-12-22 15:50:00,58.53,58.6,58.46,58.56,52900.0,33.955,33.9957,33.9144,33.9724,52900.0
2011-12-23 09:30:00,58.3,58.34,58.05,58.09,91200.0,34.1948,34.2183,34.0482,34.0717,91200.0
2011-12-23 09:40:00,58.14,58.19,58.04,58.09,31500.0,34.101,34.1303,34.0423,34.0717,31500.0
2011-12-23 09:50:00,58.11,58.21,58.1,58.16,35700.0,34.0834,34.142,34.0775,34.1127,35700.0
2011-12-23 10:00:00,58.16,58.17,58.07,58.14,22900.0,34.1127,34.1186,34.0599,34.101,22900.0
2011-12-23 10:10:00,58.13,58.13,57.98,57.98,29400.0,34.0951,34.0951,34.0071,34.0071,29400.0
2011-12-23 10:20:00,57.98,58.02,57.91,57.92,99700.0,34.0071,34.0306,33.9661,33.9719,99700.0
2011-12-23 10:30:00,57.92,57.98,57.89,57.93,27100.0,33.9719,34.0071,33.9543,33.9778,27100.0
2011-12-23 10:40:00,57.92,57.96,57.83,57.86,14600.0,33.9719,33.9954,33.9192,33.9368,14600.0
2011-12-23 10:50:00,57.86,57.86,57.8,57.81,7500.0,33.9368,33.9368,33.9016,33.9074,7500.0
2011-12-23 11:00:00,57.81,57.83,57.77,57.78,20900.0,33.9074,33.9192,33.884,33.8898,20900.0
2011-12-23 11:10:00,57.79,57.84,57.77,57.81,16800.0,33.8957,33.925,33.884,33.9074,16800.0
2011-12-23 11:20:00,57.82,57.99,57.82,57.99,20300.0,33.9133,34.013,33.9133,34.013,20300.0
2011-12-23 11:30:00,57.99,58.11,57.99,58.09,23700.0,34.013,34.0834,34.013,34.0717,23700.0
2011-12-23 11:40:00,58.08,58.12,58.07,58.12,20900.0,34.0658,34.0892,34.0599,34.0892,20900.0
2011-12-23 11:50:00,58.12,58.13,58.11,58.13,8400.0,34.0892,34.0951,34.0834,34.0951,8400.0
2011-12-23 12:00:00,58.14,58.16,58.13,58.14,12900.0,34.101,34.1127,34.0951,34.101,12900.0
2011-12-23 12:10:00,58.15,58.17,58.12,58.13,16700.0,34.1068,34.1186,34.0892,34.0951,16700.0
2011-12-23 12:20:00,58.13,58.19,58.13,58.19,12500.0,34.0951,34.1303,34.0951,34.1303,12500.0
2011-12-23 12:30:00,58.19,58.22,58.18,58.2,10600.0,34.1303,34.1479,34.1244,34.1362,10600.0
2011-12-23 12:40:00,58.21,58.22,58.19,58.22,11600.0,34.142,34.1479,34.1303,34.1479,11600.0
2011-12-23 12:50:00,58.23,58.23,58.2,58.23,11300.0,34.1538,34.1538,34.1362,34.1538,11300.0
2011-12-23 13:00:00,58.23,58.23,58.14,58.15,28300.0,34.1538,34.1538,34.101,34.1068,28300.0
2011-12-23 13:10:00,58.15,58.2,58.14,58.18,20200.0,34.1068,34.1362,34.101,34.1244,20200.0
2011-12-23 13:20:00,58.19,58.2,58.17,58.19,17400.0,34.1303,34.1362,34.1186,34.1303,17400.0
2011-12-23 13:30:00,58.19,58.2,58.14,58.15,11800.0,34.1303,34.1362,34.101,34.1068,11800.0
2011-12-23 13:40:00,58.16,58.17,58.15,58.17,3900.0,34.1127,34.1186,34.1068,34.1186,3900.0
2011-12-23 13:50:00,58.17,58.19,58.16,58.18,20500.0,34.1186,34.1303,34.1127,34.1244,20500.0
2011-12-23 14:00:00,58.18,58.19,58.17,58.19,8400.0,34.1244,34.1303,34.1186,34.1303,8400.0
2011-12-23 14:10:00,58.19,58.2,58.18,58.2,21300.0,34.1303,34.1362,34.1244,34.1362,21300.0
2011-12-23 14:20:00,58.19,58.2,58.18,58.19,57200.0,34.1303,34.1362,34.1244,34.1303,57200.0
2011-12-23 14:30:00,58.2,58.21,58.19,58.2,9300.0,34.1362,34.142,34.1303,34.1362,9300.0
2011-12-23 14:40:00,58.2,58.21,58.19,58.19,15600.0,34.1362,34.142,34.1303,34.1303,15600.0
2011-12-23 14:50:00,58.19,58.2,58.18,58.18,15100.0,34.1303,34.1362,34.1244,34.1244,15100.0
2011-12-23 15:00:00,58.18,58.2,58.17,58.19,29400.0,34.1244,34.1362,34.1186,34.1303,29400.0
2011-12-23 15:10:00,58.19,58.19,58.15,58.16,14100.0,34.1303,34.1303,34.1068,34.1127,14100.0
2011-12-23 15:20:00,58.17,58.18,58.12,58.13,11700.0,34.1186,34.1244,34.0892,34.0951,11700.0
2011-12-23 15:30:00,58.13,58.14,58.1,58.1,24600.0,34.0951,34.101,34.0775,34.0775,24600.0
2011-12-23 15:40:00,58.09,58.14,58.09,58.09,35600.0,34.0717,34.101,34.0717,34.0717,35600.0
2011-12-23 15:50:00,58.09,58.18,58.09,58.17,49900.0,34.0717,34.1244,34.0717,34.1186,49900.0
2011-12-27 09:30:00,58.1,58.1,57.78,57.88,48000.0,34.0775,34.0775,33.8898,33.9485,48000.0
2011-12-27 09:40:00,57.9,58.22,57.9,58.22,30600.0,33.9602,34.1479,33.9602,34.1479,30600.0
2011-12-27 09:50:00,58.29,58.3,58.15,58.24,37000.0,34.189,34.1948,34.1068,34.1596,37000.0
2011-12-27 10:00:00,58.28,58.31,58.19,58.28,17200.0,34.1831,34.2007,34.1303,34.1831,17200.0
2011-12-27 10:10:00,58.29,58.35,58.25,58.32,13500.0,34.189,34.2242,34.1655,34.2066,13500.0
2011-12-27 10:20:00,58.33,58.4,58.31,58.39,73100.0,34.2124,34.2535,34.2007,34.2476,73100.0
2011-12-27 10:30:00,58.38,58.38,58.32,58.32,21900.0,34.2417,34.2417,34.2066,34.2066,21900.0
2011-12-27 10:40:00,58.31,58.39,58.3,58.39,48500.0,34.2007,34.2476,34.1948,34.2476,48500.0
2011-12-27 10:50:00,58.38,58.38,58.31,58.34,17100.0,34.2417,34.2417,34.2007,34.2183,17100.0
2011-12-27 11:00:00,58.32,58.36,58.32,58.33,20800.0,34.2066,34.23,34.2066,34.2124,20800.0
2011-12-27 11:10:00,58.33,58.36,58.32,58.33,21000.0,34.2124,34.23,34.2066,34.2124,21000.0
2011-12-27 11:20:00,58.33,58.36,58.32,58.36,15100.0,34.2124,34.23,34.2066,34.23,15100.0
2011-12-27 11:30:00,58.36,58.36,58.33,58.33,8000.0,34.23,34.23,34.2124,34.2124,8000.0
2011-12-27 11:40:00,58.33,58.34,58.31,58.31,21600.0,34.2124,34.2183,34.2007,34.2007,21600.0
2011-12-27 11:50:00,58.31,58.31,58.26,58.29,16100.0,34.2007,34.2007,34.1714,34.189,16100.0
2011-12-27 12:00:00,58.3,58.35,58.29,58.35,4900.0,34.1948,34.2242,34.189,34.2242,4900.0
2011-12-27 12:10:00,58.35,58.36,58.33,58.36,10400.0,34.2242,34.23,34.2124,34.23,10400.0
2011-12-27 12:20:00,58.37,58.43,58.36,58.43,26700.0,34.2359,34.2711,34.23,34.2711,26700.0
2011-12-27 12:30:00,58.43,58.44,58.42,58.43,14200.0,34.2711,34.2769,34.2652,34.2711,14200.0
2011-12-27 12:40:00,58.43,58.46,58.42,58.46,11800.0,34.2711,34.2887,34.2652,34.2887,11800.0
2011-12-27 12:50:00,58.45,58.53,58.45,58.53,54600.0,34.2828,34.3297,34.2828,34.3297,54600.0
2011-12-27 13:00:00,58.51,58.53,58.5,58.5,13300.0,34.318,34.3297,34.3121,34.3121,13300.0
2011-12-27 13:10:00,58.49,58.57,58.49,58.56,16200.0,34.3063,34.3532,34.3063,34.3473,16200.0
2011-12-27 13:20:00,58.56,58.56,58.53,58.56,10500.0,34.3473,34.3473,34.3297,34.3473,10500.0
2011-12-27 13:30:00,58.56,58.74,58.56,58.73,55500.0,34.3473,34.4529,34.3473,34.447,55500.0
2011-12-27 13:40:00,58.72,58.79,58.68,58.76,13900.0,34.4412,34.4822,34.4177,34.4646,13900.0
2011-12-27 13:50:00,58.75,58.85,58.74,58.79,16800.0,34.4588,34.5174,34.4529,34.4822,16800.0
2011-12-27 14:00:00,58.78,58.78,58.65,58.65,15400.0,34.4764,34.4764,34.4001,34.4001,15400.0
2011-12-27 14:10:00,58.64,58.67,58.63,58.63,15600.0,34.3942,34.4118,34.3884,34.3884,15600.0
2011-12-27 14:20:00,58.63,58.64,58.5,58.51,26300.0,34.3884,34.3942,34.3121,34.318,26300.0
2011-12-27 14:30:00,58.5,58.54,58.43,58.54,33900.0,34.3121,34.3356,34.2711,34.3356,33900.0
2011-12-27 14:40:00,58.54,58.55,58.51,58.53,19000.0,34.3356,34.3415,34.318,34.3297,19000.0
2011-12-27 14:50:00,58.52,58.61,58.51,58.61,15600.0,34.3239,34.3767,34.318,34.3767,15600.0
2011-12-27 15:00:00,58.61,58.64,58.58,58.61,32200.0,34.3767,34.3942,34.3591,34.3767,32200.0
2011-12-27 15:10:00,58.6,58.64,58.59,58.63,27600.0,34.3708,34.3942,34.3649,34.3884,27600.0
2011-12-27 15:20:00,58.62,58.62,58.53,58.58,26800.0,34.3825,34.3825,34.3297,34.3591,26800.0
2011-12-27 15:30:00,58.57,58.59,58.46,58.48,39200.0,34.3532,34.3649,34.2887,34.3004,39200.0
2011-12-27 15:40:00,58.47,58.55,58.46,58.54,63700.0,34.2945,34.3415,34.2887,34.3356,63700.0
2011-12-27 15:50:00,58.55,58.56,58.44,58.44,99700.0,34.3415,34.3473,34.2769,34.2769,99700.0
2011-12-28 09:30:00,58.56,58.62,58.13,58.17,75200.0,34.3473,34.3825,34.0951,34.1186,75200.0
2011-12-28 09:40:00,58.12,58.15,57.93,57.98,88000.0,34.0892,34.1068,33.9778,34.0071,88000.0
2011-12-28 09:50:00,57.99,58.0,57.86,57.92,53200.0,34.013,34.0189,33.9368,33.9719,53200.0
2011-12-28 10:00:00,57.94,58.02,57.89,58.02,31300.0,33.9837,34.0306,33.9543,34.0306,31300.0
2011-12-28 10:10:00,58.03,58.11,58.0,58.11,28800.0,34.0365,34.0834,34.0189,34.0834,28800.0
2011-12-28 10:20:00,58.09,58.11,58.02,58.03,14000.0,34.0717,34.0834,34.0306,34.0365,14000.0
2011-12-28 10:30:00,58.02,58.02,57.96,57.98,8800.0,34.0306,34.0306,33.9954,34.0071,8800.0
2011-12-28 10:40:00,58.0,58.04,57.96,58.01,19500.0,34.0189,34.0423,33.9954,34.0247,19500.0
2011-12-28 10:50:00,58.01,58.06,58.0,58.02,40700.0,34.0247,34.0541,34.0189,34.0306,40700.0
2011-12-28 11:00:00,58.02,58.04,57.97,58.0,22800.0,34.0306,34.0423,34.0013,34.0189,22800.0
2011-12-28 11:10:00,58.01,58.03,57.99,58.02,19800.0,34.0247,34.0365,34.013,34.0306,19800.0
2011-12-28 11:20:00,58.01,58.01,57.94,57.94,19500.0,34.0247,34.0247,33.9837,33.9837,19500.0
2011-12-28 11:30:00,57.94,57.97,57.88,57.88,10400.0,33.9837,34.0013,33.9485,33.9485,10400.0
2011-12-28 11:40:00,57.88,57.88,57.82,57.84,16200.0,33.9485,33.9485,33.9133,33.925,16200.0
2011-12-28 11:50:00,57.85,57.88,57.76,57.78,15900.0,33.9309,33.9485,33.8781,33.8898,15900.0
2011-12-28 12:00:00,57.78,57.8,57.71,57.75,16200.0,33.8898,33.9016,33.8488,33.8722,16200.0
2011-12-28 12:10:00,57.73,57.86,57.73,57.86,18400.0,33.8605,33.9368,33.8605,33.9368,18400.0
2011-12-28 12:20:00,57.86,57.89,57.82,57.83,7600.0,33.9368,33.9543,33.9133,33.9192,7600.0
2011-12-28 12:30:00,57.84,57.85,57.82,57.82,4500.0,33.925,33.9309,33.9133,33.9133,4500.0
2011-12-28 12:40:00,57.82,57.87,57.82,57.85,11100.0,33.9133,33.9426,33.9133,33.9309,11100.0
2011-12-28 12:50:00,57.84,57.84,57.73,57.75,36800.0,33.925,33.925,33.8605,33.8722,36800.0
2011-12-28 13:00:00,57.75,57.75,57.72,57.72,12100.0,33.8722,33.8722,33.8546,33.8546,12100.0
2011-12-28 13:10:00,57.72,57.77,57.71,57.75,12200.0,33.8546,33.884,33.8488,33.8722,12200.0
2011-12-28 13:20:00,57.77,57.94,57.77,57.93,253900.0,33.884,33.9837,33.884,33.9778,253900.0
2011-12-28 13:30:00,57.94,58.13,57.94,58.13,68600.0,33.9837,34.0951,33.9837,34.0951,68600.0
2011-12-28 13:40:00,58.13,58.13,58.03,58.03,21500.0,34.0951,34.0951,34.0365,34.0365,21500.0
2011-12-28 13:50:00,58.05,58.06,57.98,57.98,13400.0,34.0482,34.0541,34.0071,34.0071,13400.0
2011-12-28 14:00:00,57.97,57.98,57.86,57.86,14800.0,34.0013,34.0071,33.9368,33.9368,14800.0
2011-12-28 14:10:00,57.85,57.9,57.81,57.85,36100.0,33.9309,33.9602,33.9074,33.9309,36100.0
2011-12-28 14:20:00,57.84,57.93,57.84,57.93,39000.0,33.925,33.9778,33.925,33.9778,39000.0
2011-12-28 14:30:00,57.93,57.93,57.8,57.8,16500.0,33.9778,33.9778,33.9016,33.9016,16500.0
2011-12-28 14:40:00,57.79,57.82,57.77,57.78,20300.0,33.8957,33.9133,33.884,33.8898,20300.0
2011-12-28 14:50:00,57.79,57.81,57.75,57.76,27600.0,33.8957,33.9074,33.8722,33.8781,27600.0
2011-12-28 15:00:00,57.76,57.82,57.76,57.81,13100.0,33.8781,33.9133,33.8781,33.9074,13100.0
2011-12-28 15:10:00,57.82,57.87,57.72,57.76,19400.0,33.9133,33.9426,33.8546,33.8781,19400.0
2011-12-28 15:20:00,57.77,57.86,57.72,57.77,24000.0,33.884,33.9368,33.8546,33.884,24000.0
2011-12-28 15:30:00,57.76,57.79,57.71,57.74,28600.0,33.8781,33.8957,33.8488,33.8664,28600.0
2011-12-28 15:40:00,57.77,57.83,57.77,57.82,23300.0,33.884,33.9192,33.884,33.9133,23300.0
2011-12-28 15:50:00,57.81,57.82,57.71,57.71,81000.0,33.9074,33.9133,33.8488,33.8488,81000.0
2011-12-29 09:30:00,57.9,57.94,57.73,57.87,65300.0,33.9602,33.9837,33.8605,33.9426,65300.0
2011-12-29 09:40:00,57.88,57.95,57.82,57.95,41400.0,33.9485,33.9895,33.9133,33.9895,41400.0
2011-12-29 09:50:00,57.95,58.02,57.9,58.0,8300.0,33.9895,34.0306,33.9602,34.0189,8300.0
2011-12-29 10:00:00,58.02,58.15,57.94,58.11,19500.0,34.0306,34.1068,33.9837,34.0834,19500.0
2011-12-29 10:10:00,58.16,58.24,58.16,58.24,10000.0,34.1127,34.1596,34.1127,34.1596,10000.0
2011-12-29 10:20:00,58.22,58.32,58.21,58.29,14100.0,34.1479,34.2066,34.142,34.189,14100.0
2011-12-29 10:30:00,58.31,58.38,58.31,58.37,31000.0,34.2007,34.2417,34.2007,34.2359,31000.0
2011-12-29 10:40:00,58.37,58.37,58.22,58.26,19000.0,34.2359,34.2359,34.1479,34.1714,19000.0
2011-12-29 10:50:00,58.26,58.28,58.23,58.25,15700.0,34.1714,34.1831,34.1538,34.1655,15700.0
2011-12-29 11:00:00,58.27,58.34,58.26,58.26,28400.0,34.1772,34.2183,34.1714,34.1714,28400.0
2011-12-29 11:10:00,58.2,58.24,58.2,58.22,28200.0,34.1362,34.1596,34.1362,34.1479,28200.0
2011-12-29 11:20:00,58.22,58.33,58.21,58.29,14900.0,34.1479,34.2124,34.142,34.189,14900.0
2011-12-29 11:30:00,58.29,58.33,58.29,58.3,11800.0,34.189,34.2124,34.189,34.1948,11800.0
2011-12-29 11:40:00,58.31,58.33,58.29,58.3,21100.0,34.2007,34.2124,34.189,34.1948,21100.0
2011-12-29 11:50:00,58.3,58.34,58.27,58.33,17800.0,34.1948,34.2183,34.1772,34.2124,17800.0
2011-12-29 12:00:00,58.33,58.34,58.29,58.32,15900.0,34.2124,34.2183,34.189,34.2066,15900.0
2011-12-29 12:10:00,58.31,58.31,58.2,58.2,25700.0,34.2007,34.2007,34.1362,34.1362,25700.0
2011-12-29 12:20:00,58.2,58.24,58.19,58.2,17100.0,34.1362,34.1596,34.1303,34.1362,17100.0
2011-12-29 12:30:00,58.2,58.21,58.12,58.15,19300.0,34.1362,34.142,34.0892,34.1068,19300.0
2011-12-29 12:40:00,58.15,58.16,58.13,58.13,12300.0,34.1068,34.1127,34.0951,34.0951,12300.0
2011-12-29 12:50:00,58.14,58.16,58.13,58.16,8600.0,34.101,34.1127,34.0951,34.1127,8600.0
2011-12-29 13:00:00,58.17,58.22,58.17,58.21,18100.0,34.1186,34.1479,34.1186,34.142,18100.0
2011-12-29 13:10:00,58.22,58.23,58.11,58.13,24000.0,34.1479,34.1538,34.0834,34.0951,24000.0
2011-12-29 13:20:00,58.13,58.16,58.11,58.14,11300.0,34.0951,34.1127,34.0834,34.101,11300.0
2011-12-29 13:30:00,58.15,58.21,58.13,58.21,13900.0,34.1068,34.142,34.0951,34.142,13900.0
2011-12-29 13:40:00,58.21,58.22,58.12,58.13,32000.0,34.142,34.1479,34.0892,34.0951,32000.0
2011-12-29 13:50:00,58.13,58.16,58.11,58.16,20400.0,34.0951,34.1127,34.0834,34.1127,20400.0
2011-12-29 14:00:00,58.16,58.18,58.13,58.16,18400.0,34.1127,34.1244,34.0951,34.1127,18400.0
2011-12-29 14:10:00,58.16,58.19,58.15,58.18,17600.0,34.1127,34.1303,34.1068,34.1244,17600.0
2011-12-29 14:20:00,58.17,58.2,58.16,58.16,35800.0,34.1186,34.1362,34.1127,34.1127,35800.0
2011-12-29 14:30:00,58.16,58.19,58.15,58.18,18400.0,34.1127,34.1303,34.1068,34.1244,18400.0
2011-12-29 14:40:00,58.19,58.19,58.17,58.18,16300.0,34.1303,34.1303,34.1186,34.1244,16300.0
2011-12-29 14:50:00,58.19,58.19,58.16,58.18,50700.0,34.1303,34.1303,34.1127,34.1244,50700.0
2011-12-29 15:00:00,58.18,58.2,58.18,58.2,14900.0,34.1244,34.1362,34.1244,34.1362,14900.0
2011-12-29 15:10:00,58.21,58.24,58.2,58.23,17400.0,34.142,34.1596,34.1362,34.1538,17400.0
2011-12-29 15:20:00,58.21,58.24,58.17,58.21,29300.0,34.142,34.1596,34.1186,34.142,29300.0
2011-12-29 15:30:00,58.21,58.25,58.21,58.21,25900.0,34.142,34.1655,34.142,34.142,25900.0
2011-12-29 15:40:00,58.23,58.28,58.2,58.2,35300.0,34.1538,34.1831,34.1362,34.1362,35300.0
2011-12-29 15:50:00,58.21,58.25,58.18,58.24,53000.0,34.142,34.1655,34.1244,34.1596,53000.0
2011-12-30 09:30:00,58.37,58.41,58.2,58.33,161300.0,34.2359,34.2593,34.1362,34.2124,161300.0
2011-12-30 09:40:00,58.31,58.35,58.25,58.3,29500.0,34.2007,34.2242,34.1655,34.1948,29500.0
2011-12-30 09:50:00,58.3,58.43,58.3,58.43,23800.0,34.1948,34.2711,34.1948,34.2711,23800.0
2011-12-30 10:00:00,58.43,58.53,58.4,58.52,38100.0,34.2711,34.3297,34.2535,34.3239,38100.0
2011-12-30 10:10:00,58.53,58.57,58.52,58.55,24400.0,34.3297,34.3532,34.3239,34.3415,24400.0
2011-12-30 10:20:00,58.55,58.56,58.52,58.56,21900.0,34.3415,34.3473,34.3239,34.3473,21900.0
2011-12-30 10:30:00,58.57,58.63,58.56,58.62,17000.0,34.3532,34.3884,34.3473,34.3825,17000.0
2011-12-30 10:40:00,58.63,58.64,58.59,58.59,22300.0,34.3884,34.3942,34.3649,34.3649,22300.0
2011-12-30 10:50:00,58.61,58.7,58.6,58.69,48000.0,34.3767,34.4294,34.3708,34.4236,48000.0
2011-12-30 11:00:00,58.7,58.71,58.66,58.67,37800.0,34.4294,34.4353,34.406,34.4118,37800.0
2011-12-30 11:10:00,58.67,58.67,58.62,58.64,55600.0,34.4118,34.4118,34.3825,34.3942,55600.0
2011-12-30 11:20:00,58.65,58.68,58.6,58.6,81500.0,34.4001,34.4177,34.3708,34.3708,81500.0
2011-12-30 11:30:00,58.61,58.62,58.49,58.53,82600.0,34.3767,34.3825,34.3063,34.3297,82600.0
2011-12-30 11:40:00,58.53,58.53,58.47,58.48,28500.0,34.3297,34.3297,34.2945,34.3004,28500.0
2011-12-30 11:50:00,58.47,58.49,58.42,58.48,27000.0,34.2945,34.3063,34.2652,34.3004,27000.0
2011-12-30 12:00:00,58.47,58.51,58.43,58.5,25600.0,34.2945,34.318,34.2711,34.3121,25600.0
2011-12-30 12:10:00,58.5,58.51,58.47,58.49,19200.0,34.3121,34.318,34.2945,34.3063,19200.0
2011-12-30 12:20:00,58.49,58.49,58.43,58.43,23500.0,34.3063,34.3063,34.2711,34.2711,23500.0
2011-12-30 12:30:00,58.43,58.44,58.41,58.42,15900.0,34.2711,34.2769,34.2593,34.2652,15900.0
2011-12-30 12:40:00,58.42,58.44,58.41,58.43,16300.0,34.2652,34.2769,34.2593,34.2711,16300.0
2011-12-30 12:50:00,58.44,58.45,58.41,58.44,24000.0,34.2769,34.2828,34.2593,34.2769,24000.0
2011-12-30 13:00:00,58.44,58.44,58.42,58.44,15100.0,34.2769,34.2769,34.2652,34.2769,15100.0
2011-12-30 13:10:00,58.44,58.45,58.43,58.45,17900.0,34.2769,34.2828,34.2711,34.2828,17900.0
2011-12-30 13:20:00,58.45,58.46,58.44,58.46,28700.0,34.2828,34.2887,34.2769,34.2887,28700.0
2011-12-30 13:30:00,58.46,58.5,58.44,58.5,60600.0,34.2887,34.3121,34.2769,34.3121,60600.0
2011-12-30 13:40:00,58.5,58.52,58.5,58.52,29600.0,34.3121,34.3239,34.3121,34.3239,29600.0
2011-12-30 13:50:00,58.52,58.54,58.5,58.53,58400.0,34.3239,34.3356,34.3121,34.3297,58400.0
2011-12-30 14:00:00,58.53,58.54,58.49,58.49,53600.0,34.3297,34.3356,34.3063,34.3063,53600.0
2011-12-30 14:10:00,58.49,58.49,58.39,58.4,28900.0,34.3063,34.3063,34.2476,34.2535,28900.0
2011-12-30 14:20:00,58.4,58.4,58.29,58.31,48900.0,34.2535,34.2535,34.189,34.2007,48900.0
2011-12-30 14:30:00,58.32,58.35,58.28,58.31,20900.0,34.2066,34.2242,34.1831,34.2007,20900.0
2011-12-30 14:40:00,58.31,58.32,58.27,58.29,28200.0,34.2007,34.2066,34.1772,34.189,28200.0
2011-12-30 14:50:00,58.29,58.31,58.24,58.24,41300.0,34.189,34.2007,34.1596,34.1596,41300.0
2011-12-30 15:00:00,58.24,58.3,58.24,58.26,46900.0,34.1596,34.1948,34.1596,34.1714,46900.0
2011-12-30 15:10:00,58.26,58.26,58.21,58.22,30500.0,34.1714,34.1714,34.142,34.1479,30500.0
2011-12-30 15:20:00,58.23,58.26,58.22,58.23,26300.0,34.1538,34.1714,34.1479,34.1538,26300.0
2011-12-30 15:30:00,58.23,58.24,58.21,58.24,56400.0,34.1538,34.1596,34.142,34.1596,56400.0
2011-12-30 15:40:00,58.23,58.25,58.15,58.21,57500.0,34.1538,34.1655,34.1068,34.142,57500.0
2011-12-30 15:50:00,58.22,58.22,57.98,57.99,250700.0,34.1479,34.1479,34.0071,34.013,250700.0
2012-01-03 09:30:00,58.95,59.37,58.9,58.92,285300.0,34.5761,34.8224,34.5467,34.5585,285300.0
2012-01-03 09:40:00,58.92,59.23,58.91,59.23,118200.0,34.5585,34.7403,34.5526,34.7403,118200.0
2012-01-03 09:50:00,59.23,59.31,59.2,59.25,197100.0,34.7403,34.7872,34.7227,34.752,197100.0
2012-01-03 10:00:00,59.25,59.58,59.22,59.58,162900.0,34.752,34.9456,34.7344,34.9456,162900.0
2012-01-03 10:10:00,59.59,59.65,59.55,59.57,122500.0,34.9515,34.9866,34.928,34.9397,122500.0
2012-01-03 10:20:00,59.57,59.59,59.12,59.12,85700.0,34.9397,34.9515,34.6758,34.6758,85700.0
2012-01-03 10:30:00,59.12,59.17,59.07,59.12,61200.0,34.6758,34.7051,34.6465,34.6758,61200.0
2012-01-03 10:40:00,59.1,59.24,59.1,59.24,143800.0,34.6641,34.7462,34.6641,34.7462,143800.0
2012-01-03 10:50:00,59.23,59.34,59.22,59.28,72600.0,34.7403,34.8048,34.7344,34.7696,72600.0
2012-01-03 11:00:00,59.27,59.32,59.26,59.28,112700.0,34.7638,34.7931,34.7579,34.7696,112700.0
2012-01-03 11:10:00,59.28,59.31,59.15,59.16,77400.0,34.7696,34.7872,34.6934,34.6992,77400.0
2012-01-03 11:20:00,59.15,59.16,59.08,59.09,104700.0,34.6934,34.6992,34.6523,34.6582,104700.0
2012-01-03 11:30:00,59.1,59.14,59.09,59.11,148200.0,34.6641,34.6875,34.6582,34.6699,148200.0
2012-01-03 11:40:00,59.1,59.1,58.99,59.01,88100.0,34.6641,34.6641,34.5995,34.6113,88100.0
2012-01-03 11:50:00,59.02,59.09,58.88,58.88,39700.0,34.6171,34.6582,34.535,34.535,39700.0
2012-01-03 12:00:00,58.85,58.86,58.64,58.64,50900.0,34.5174,34.5233,34.3942,34.3942,50900.0
2012-01-03 12:10:00,58.64,58.84,58.64,58.84,95600.0,34.3942,34.5116,34.3942,34.5116,95600.0
2012-01-03 12:20:00,58.84,58.87,58.72,58.72,47800.0,34.5116,34.5291,34.4412,34.4412,47800.0
2012-01-03 12:30:00,58.73,58.76,58.52,58.52,84600.0,34.447,34.4646,34.3239,34.3239,84600.0
2012-01-03 12:40:00,58.53,58.55,58.28,58.28,49800.0,34.3297,34.3415,34.1831,34.1831,49800.0
2012-01-03 12:50:00,58.29,58.35,58.26,58.27,90700.0,34.189,34.2242,34.1714,34.1772,90700.0
2012-01-03 13:00:00,58.27,58.37,58.19,58.22,59200.0,34.1772,34.2359,34.1303,34.1479,59200.0
2012-01-03 13:10:00,58.21,58.21,58.15,58.16,36200.0,34.142,34.142,34.1068,34.1127,36200.0
2012-01-03 13:20:00,58.18,58.18,58.02,58.03,78300.0,34.1244,34.1244,34.0306,34.0365,78300.0
2012-01-03 13:30:00,58.02,58.05,57.99,58.05,124500.0,34.0306,34.0482,34.013,34.0482,124500.0
2012-01-03 13:40:00,58.05,58.23,58.04,58.23,137600.0,34.0482,34.1538,34.0423,34.1538,137600.0
2012-01-03 13:50:00,58.25,58.33,58.25,58.32,57300.0,34.1655,34.2124,34.1655,34.2066,57300.0
2012-01-03 14:00:00,58.32,58.33,58.24,58.28,58200.0,34.2066,34.2124,34.1596,34.1831,58200.0
2012-01-03 14:10:00,58.27,58.35,58.24,58.33,72000.0,34.1772,34.2242,34.1596,34.2124,72000.0
2012-01-03 14:20:00,58.33,58.45,58.32,58.45,69300.0,34.2124,34.2828,34.2066,34.2828,69300.0
2012-01-03 14:30:00,58.45,58.57,58.43,58.47,59200.0,34.2828,34.3532,34.2711,34.2945,59200.0
2012-01-03 14:40:00,58.46,58.6,58.43,58.6,220600.0,34.2887,34.3708,34.2711,34.3708,220600.0
2012-01-03 14:50:00,58.6,58.72,58.6,58.7,117700.0,34.3708,34.4412,34.3708,34.4294,117700.0
2012-01-03 15:00:00,58.71,58.71,58.57,58.57,157700.0,34.4353,34.4353,34.3532,34.3532,157700.0
2012-01-03 15:10:00,58.57,58.65,58.53,58.63,150000.0,34.3532,34.4001,34.3297,34.3884,150000.0
2012-01-03 15:20:00,58.63,58.64,58.4,58.44,224400.0,34.3884,34.3942,34.2535,34.2769,224400.0
2012-01-03 15:30:00,58.44,58.52,58.4,58.5,101600.0,34.2769,34.3239,34.2535,34.3121,101600.0
2012-01-03 15:40:00,58.5,58.53,58.41,58.41,148100.0,34.3121,34.3297,34.2593,34.2593,148100.0
2012-01-03 15:50:00,58.41,58.5,58.39,58.47,380200.0,34.2593,34.3121,34.2476,34.2945,380200.0
2012-01-04 09:30:00,58.1,58.25,57.85,57.96,146000.0,34.0775,34.1655,33.9309,33.9954,146000.0
2012-01-04 09:40:00,57.97,57.98,57.77,57.95,131300.0,34.0013,34.0071,33.884,33.9895,131300.0
2012-01-04 09:50:00,57.94,57.94,57.8,57.86,42600.0,33.9837,33.9837,33.9016,33.9368,42600.0
2012-01-04 10:00:00,57.82,57.87,57.77,57.78,45100.0,33.9133,33.9426,33.884,33.8898,45100.0
2012-01-04 10:10:00,57.77,57.8,57.55,57.57,59600.0,33.884,33.9016,33.7549,33.7667,59600.0
2012-01-04 10:20:00,57.57,57.6,57.5,57.5,74600.0,33.7667,33.7843,33.7256,33.7256,74600.0
2012-01-04 10:30:00,57.5,57.63,57.47,57.55,68600.0,33.7256,33.8018,33.708,33.7549,68600.0
2012-01-04 10:40:00,57.54,57.55,57.32,57.39,80900.0,33.7491,33.7549,33.62,33.6611,80900.0
2012-01-04 10:50:00,57.38,57.62,57.38,57.62,58600.0,33.6552,33.796,33.6552,33.796,58600.0
2012-01-04 11:00:00,57.63,57.86,57.63,57.83,180200.0,33.8018,33.9368,33.8018,33.9192,180200.0
2012-01-04 11:10:00,57.84,57.84,57.71,57.71,81800.0,33.925,33.925,33.8488,33.8488,81800.0
2012-01-04 11:20:00,57.71,57.75,57.58,57.59,31300.0,33.8488,33.8722,33.7725,33.7784,31300.0
2012-01-04 11:30:00,57.59,57.62,57.55,57.62,39400.0,33.7784,33.796,33.7549,33.796,39400.0
2012-01-04 11:40:00,57.62,57.71,57.62,57.71,98700.0,33.796,33.8488,33.796,33.8488,98700.0
2012-01-04 11:50:00,57.7,57.7,57.59,57.59,48700.0,33.8429,33.8429,33.7784,33.7784,48700.0
2012-01-04 12:00:00,57.59,57.69,57.56,57.66,47700.0,33.7784,33.837,33.7608,33.8194,47700.0
2012-01-04 12:10:00,57.66,57.72,57.64,57.68,57100.0,33.8194,33.8546,33.8077,33.8312,57100.0
2012-01-04 12:20:00,57.67,57.7,57.64,57.7,58700.0,33.8253,33.8429,33.8077,33.8429,58700.0
2012-01-04 12:30:00,57.7,57.7,57.64,57.66,27600.0,33.8429,33.8429,33.8077,33.8194,27600.0
2012-01-04 12:40:00,57.65,57.68,57.65,57.67,26400.0,33.8136,33.8312,33.8136,33.8253,26400.0
2012-01-04 12:50:00,57.67,57.68,57.65,57.68,30800.0,33.8253,33.8312,33.8136,33.8312,30800.0
2012-01-04 13:00:00,57.68,57.68,57.65,57.66,28300.0,33.8312,33.8312,33.8136,33.8194,28300.0
2012-01-04 13:10:00,57.68,57.73,57.67,57.71,33500.0,33.8312,33.8605,33.8253,33.8488,33500.0
2012-01-04 13:20:00,57.71,57.73,57.66,57.68,23500.0,33.8488,33.8605,33.8194,33.8312,23500.0
2012-01-04 13:30:00,57.68,57.72,57.67,57.72,34200.0,33.8312,33.8546,33.8253,33.8546,34200.0
2012-01-04 13:40:00,57.72,57.76,57.71,57.75,43800.0,33.8546,33.8781,33.8488,33.8722,43800.0
2012-01-04 13:50:00,57.76,57.76,57.68,57.75,34000.0,33.8781,33.8781,33.8312,33.8722,34000.0
2012-01-04 14:00:00,57.75,57.75,57.72,57.73,27400.0,33.8722,33.8722,33.8546,33.8605,27400.0
2012-01-04 14:10:00,57.74,57.74,57.68,57.72,32000.0,33.8664,33.8664,33.8312,33.8546,32000.0
2012-01-04 14:20:00,57.73,57.74,57.69,57.7,27800.0,33.8605,33.8664,33.837,33.8429,27800.0
2012-01-04 14:30:00,57.7,57.75,57.67,57.67,39200.0,33.8429,33.8722,33.8253,33.8253,39200.0
2012-01-04 14:40:00,57.68,57.73,57.67,57.7,37500.0,33.8312,33.8605,33.8253,33.8429,37500.0
2012-01-04 14:50:00,57.7,57.74,57.67,57.71,44600.0,33.8429,33.8664,33.8253,33.8488,44600.0
2012-01-04 15:00:00,57.71,57.71,57.67,57.68,44300.0,33.8488,33.8488,33.8253,33.8312,44300.0
2012-01-04 15:10:00,57.68,57.72,57.65,57.68,40000.0,33.8312,33.8546,33.8136,33.8312,40000.0
2012-01-04 15:20:00,57.67,57.68,57.65,57.67,41200.0,33.8253,33.8312,33.8136,33.8253,41200.0
2012-01-04 15:30:00,57.67,57.7,57.65,57.69,142500.0,33.8253,33.8429,33.8136,33.837,142500.0
2012-01-04 15:40:00,57.69,57.7,57.53,57.55,63100.0,33.837,33.8429,33.7432,33.7549,63100.0
2012-01-04 15:50:00,57.55,57.59,57.42,57.46,76300.0,33.7549,33.7784,33.6787,33.7021,76300.0
2012-01-05 09:30:00,57.48,57.51,57.2,57.5,98700.0,33.7139,33.7315,33.5496,33.7256,98700.0
2012-01-05 09:40:00,57.49,57.49,57.05,57.14,41400.0,33.7197,33.7197,33.4617,33.5144,41400.0
2012-01-05 09:50:00,57.16,57.28,57.15,57.22,27700.0,33.5262,33.5966,33.5203,33.5614,27700.0
2012-01-05 10:00:00,57.16,57.18,57.03,57.18,43400.0,33.5262,33.5379,33.4499,33.5379,43400.0
2012-01-05 10:10:00,57.18,57.53,57.15,57.53,49800.0,33.5379,33.7432,33.5203,33.7432,49800.0
2012-01-05 10:20:00,57.53,57.64,57.51,57.6,33400.0,33.7432,33.8077,33.7315,33.7843,33400.0
2012-01-05 10:30:00,57.6,57.63,57.52,57.53,120400.0,33.7843,33.8018,33.7373,33.7432,120400.0
2012-01-05 10:40:00,57.52,57.67,57.52,57.65,71600.0,33.7373,33.8253,33.7373,33.8136,71600.0
2012-01-05 10:50:00,57.64,57.67,57.52,57.66,34100.0,33.8077,33.8253,33.7373,33.8194,34100.0
2012-01-05 11:00:00,57.66,57.75,57.65,57.75,24000.0,33.8194,33.8722,33.8136,33.8722,24000.0
2012-01-05 11:10:00,57.74,57.77,57.74,57.75,21000.0,33.8664,33.884,33.8664,33.8722,21000.0
2012-01-05 11:20:00,57.76,57.96,57.76,57.89,39000.0,33.8781,33.9954,33.8781,33.9543,39000.0
2012-01-05 11:30:00,57.89,57.9,57.8,57.81,20400.0,33.9543,33.9602,33.9016,33.9074,20400.0
2012-01-05 11:40:00,57.8,57.93,57.8,57.93,24300.0,33.9016,33.9778,33.9016,33.9778,24300.0
2012-01-05 11:50:00,57.94,57.95,57.86,57.86,29700.0,33.9837,33.9895,33.9368,33.9368,29700.0
2012-01-05 12:00:00,57.87,57.89,57.85,57.88,25400.0,33.9426,33.9543,33.9309,33.9485,25400.0
2012-01-05 12:10:00,57.88,57.95,57.88,57.94,22000.0,33.9485,33.9895,33.9485,33.9837,22000.0
2012-01-05 12:20:00,57.95,57.95,57.84,57.89,35100.0,33.9895,33.9895,33.925,33.9543,35100.0
2012-01-05 12:30:00,57.89,57.93,57.85,57.87,24900.0,33.9543,33.9778,33.9309,33.9426,24900.0
2012-01-05 12:40:00,57.87,58.02,57.87,58.02,37400.0,33.9426,34.0306,33.9426,34.0306,37400.0
2012-01-05 12:50:00,58.02,58.13,58.01,58.08,60900.0,34.0306,34.0951,34.0247,34.0658,60900.0
2012-01-05 13:00:00,58.09,58.11,58.04,58.1,45800.0,34.0717,34.0834,34.0423,34.0775,45800.0
2012-01-05 13:10:00,58.11,58.11,58.05,58.06,25300.0,34.0834,34.0834,34.0482,34.0541,25300.0
2012-01-05 13:20:00,58.05,58.11,58.02,58.09,27600.0,34.0482,34.0834,34.0306,34.0717,27600.0
2012-01-05 13:30:00,58.09,58.14,58.02,58.03,46400.0,34.0717,34.101,34.0306,34.0365,46400.0
2012-01-05 13:40:00,58.03,58.1,58.03,58.04,23500.0,34.0365,34.0775,34.0365,34.0423,23500.0
2012-01-05 13:50:00,58.04,58.09,58.03,58.06,22200.0,34.0423,34.0717,34.0365,34.0541,22200.0
2012-01-05 14:00:00,58.06,58.1,58.05,58.05,27400.0,34.0541,34.0775,34.0482,34.0482,27400.0
2012-01-05 14:10:00,58.06,58.1,58.05,58.09,28000.0,34.0541,34.0775,34.0482,34.0717,28000.0
2012-01-05 14:20:00,58.1,58.15,58.07,58.09,199200.0,34.0775,34.1068,34.0599,34.0717,199200.0
2012-01-05 14:30:00,58.08,58.09,57.97,57.99,25000.0,34.0658,34.0717,34.0013,34.013,25000.0
2012-01-05 14:40:00,57.98,58.01,57.97,57.97,31400.0,34.0071,34.0247,34.0013,34.0013,31400.0
2012-01-05 14:50:00,57.96,57.98,57.88,57.89,27900.0,33.9954,34.0071,33.9485,33.9543,27900.0
2012-01-05 15:00:00,57.89,57.98,57.87,57.98,33400.0,33.9543,34.0071,33.9426,34.0071,33400.0
2012-01-05 15:10:00,57.98,57.98,57.86,57.96,28200.0,34.0071,34.0071,33.9368,33.9954,28200.0
2012-01-05 15:20:00,57.97,58.08,57.96,57.99,31000.0,34.0013,34.0658,33.9954,34.013,31000.0
2012-01-05 15:30:00,57.98,58.01,57.95,57.97,71900.0,34.0071,34.0247,33.9895,34.0013,71900.0
2012-01-05 15:40:00,57.98,58.07,57.98,58.03,28000.0,34.0071,34.0599,34.0071,34.0365,28000.0
2012-01-05 15:50:00,58.02,58.07,57.95,58.04,67700.0,34.0306,34.0599,33.9895,34.0423,67700.0
2012-01-06 09:30:00,58.18,58.25,57.68,57.81,103700.0,34.1244,34.1655,33.8312,33.9074,103700.0
2012-01-06 09:40:00,57.8,57.85,57.67,57.74,73400.0,33.9016,33.9309,33.8253,33.8664,73400.0
2012-01-06 09:50:00,57.74,57.75,57.6,57.62,30500.0,33.8664,33.8722,33.7843,33.796,30500.0
2012-01-06 10:00:00,57.57,57.74,57.57,57.69,18900.0,33.7667,33.8664,33.7667,33.837,18900.0
2012-01-06 10:10:00,57.69,57.93,57.69,57.88,21200.0,33.837,33.9778,33.837,33.9485,21200.0
2012-01-06 10:20:00,57.88,58.01,57.87,57.94,20200.0,33.9485,34.0247,33.9426,33.9837,20200.0
2012-01-06 10:30:00,57.93,58.15,57.93,58.15,14500.0,33.9778,34.1068,33.9778,34.1068,14500.0
2012-01-06 10:40:00,58.14,58.34,58.09,58.21,37500.0,34.101,34.2183,34.0717,34.142,37500.0
2012-01-06 10:50:00,58.23,58.25,58.07,58.12,19500.0,34.1538,34.1655,34.0599,34.0892,19500.0
2012-01-06 11:00:00,58.14,58.3,58.14,58.25,23200.0,34.101,34.1948,34.101,34.1655,23200.0
2012-01-06 11:10:00,58.24,58.25,58.13,58.16,19400.0,34.1596,34.1655,34.0951,34.1127,19400.0
2012-01-06 11:20:00,58.17,58.17,58.13,58.15,13200.0,34.1186,34.1186,34.0951,34.1068,13200.0
2012-01-06 11:30:00,58.15,58.25,58.14,58.24,18000.0,34.1068,34.1655,34.101,34.1596,18000.0
2012-01-06 11:40:00,58.26,58.29,58.23,58.27,20200.0,34.1714,34.189,34.1538,34.1772,20200.0
2012-01-06 11:50:00,58.27,58.28,58.16,58.17,13400.0,34.1772,34.1831,34.1127,34.1186,13400.0
2012-01-06 12:00:00,58.16,58.16,58.0,58.0,26600.0,34.1127,34.1127,34.0189,34.0189,26600.0
2012-01-06 12:10:00,58.0,58.1,57.99,58.1,46500.0,34.0189,34.0775,34.013,34.0775,46500.0
2012-01-06 12:20:00,58.1,58.17,58.01,58.02,16400.0,34.0775,34.1186,34.0247,34.0306,16400.0
2012-01-06 12:30:00,58.03,58.11,58.01,58.03,24900.0,34.0365,34.0834,34.0247,34.0365,24900.0
2012-01-06 12:40:00,58.02,58.02,57.92,57.98,66300.0,34.0306,34.0306,33.9719,34.0071,66300.0
2012-01-06 12:50:00,57.97,57.98,57.92,57.92,19400.0,34.0013,34.0071,33.9719,33.9719,19400.0
2012-01-06 13:00:00,57.93,58.0,57.93,57.98,19100.0,33.9778,34.0189,33.9778,34.0071,19100.0
2012-01-06 13:10:00,57.97,57.98,57.88,57.98,35300.0,34.0013,34.0071,33.9485,34.0071,35300.0
2012-01-06 13:20:00,57.98,57.98,57.89,57.89,37400.0,34.0071,34.0071,33.9543,33.9543,37400.0
2012-01-06 13:30:00,57.89,57.93,57.81,57.92,14300.0,33.9543,33.9778,33.9074,33.9719,14300.0
2012-01-06 13:40:00,57.92,58.01,57.92,58.01,14900.0,33.9719,34.0247,33.9719,34.0247,14900.0
2012-01-06 13:50:00,58.02,58.16,58.01,58.1,22200.0,34.0306,34.1127,34.0247,34.0775,22200.0
2012-01-06 14:00:00,58.1,58.19,58.1,58.17,28000.0,34.0775,34.1303,34.0775,34.1186,28000.0
2012-01-06 14:10:00,58.18,58.18,58.06,58.06,9900.0,34.1244,34.1244,34.0541,34.0541,9900.0
2012-01-06 14:20:00,58.1,58.1,58.04,58.06,13000.0,34.0775,34.0775,34.0423,34.0541,13000.0
2012-01-06 14:30:00,58.07,58.07,58.02,58.04,16400.0,34.0599,34.0599,34.0306,34.0423,16400.0
2012-01-06 14:40:00,58.03,58.04,57.97,58.0,28600.0,34.0365,34.0423,34.0013,34.0189,28600.0
2012-01-06 14:50:00,57.99,58.01,57.95,57.96,19000.0,34.013,34.0247,33.9895,33.9954,19000.0
2012-01-06 15:00:00,57.96,58.01,57.96,57.97,15400.0,33.9954,34.0247,33.9954,34.0013,15400.0
2012-01-06 15:10:00,57.98,57.99,57.85,57.87,38400.0,34.0071,34.013,33.9309,33.9426,38400.0
2012-01-06 15:20:00,57.88,57.92,57.87,57.91,43800.0,33.9485,33.9719,33.9426,33.9661,43800.0
2012-01-06 15:30:00,57.9,57.94,57.89,57.9,24400.0,33.9602,33.9837,33.9543,33.9602,24400.0
2012-01-06 15:40:00,57.89,57.93,57.79,57.79,54500.0,33.9543,33.9778,33.8957,33.8957,54500.0
2012-01-06 15:50:00,57.8,57.9,57.75,57.82,123700.0,33.9016,33.9602,33.8722,33.9133,123700.0
2012-01-09 09:30:00,58.01,58.12,57.71,57.77,140100.0,34.0247,34.0892,33.8488,33.884,140100.0
2012-01-09 09:40:00,57.75,57.77,57.54,57.59,45700.0,33.8722,33.884,33.7491,33.7784,45700.0
2012-01-09 09:50:00,57.58,57.73,57.53,57.67,44400.0,33.7725,33.8605,33.7432,33.8253,44400.0
2012-01-09 10:00:00,57.66,57.68,57.5,57.68,37200.0,33.8194,33.8312,33.7256,33.8312,37200.0
2012-01-09 10:10:00,57.69,57.78,57.66,57.76,42300.0,33.837,33.8898,33.8194,33.8781,42300.0
2012-01-09 10:20:00,57.76,57.86,57.75,57.86,32200.0,33.8781,33.9368,33.8722,33.9368,32200.0
2012-01-09 10:30:00,57.87,57.9,57.8,57.82,36100.0,33.9426,33.9602,33.9016,33.9133,36100.0
2012-01-09 10:40:00,57.82,57.9,57.74,57.82,68200.0,33.9133,33.9602,33.8664,33.9133,68200.0
2012-01-09 10:50:00,57.81,57.94,57.75,57.75,38900.0,33.9074,33.9837,33.8722,33.8722,38900.0
2012-01-09 11:00:00,57.74,57.85,57.7,57.77,44600.0,33.8664,33.9309,33.8429,33.884,44600.0
2012-01-09 11:10:00,57.76,57.76,57.58,57.63,36000.0,33.8781,33.8781,33.7725,33.8018,36000.0
2012-01-09 11:20:00,57.61,57.73,57.61,57.68,54400.0,33.7901,33.8605,33.7901,33.8312,54400.0
2012-01-09 11:30:00,57.68,57.7,57.58,57.69,45700.0,33.8312,33.8429,33.7725,33.837,45700.0
2012-01-09 11:40:00,57.69,57.81,57.68,57.72,12600.0,33.837,33.9074,33.8312,33.8546,12600.0
2012-01-09 11:50:00,57.73,57.76,57.68,57.7,23100.0,33.8605,33.8781,33.8312,33.8429,23100.0
2012-01-09 12:00:00,57.75,57.8,57.72,57.73,28000.0,33.8722,33.9016,33.8546,33.8605,28000.0
2012-01-09 12:10:00,57.73,57.77,57.7,57.71,17400.0,33.8605,33.884,33.8429,33.8488,17400.0
2012-01-09 12:20:00,57.7,57.71,57.67,57.71,11400.0,33.8429,33.8488,33.8253,33.8488,11400.0
2012-01-09 12:30:00,57.71,57.76,57.69,57.73,29300.0,33.8488,33.8781,33.837,33.8605,29300.0
2012-01-09 12:40:00,57.73,57.73,57.65,57.69,25700.0,33.8605,33.8605,33.8136,33.837,25700.0
2012-01-09 12:50:00,57.69,57.74,57.66,57.71,18500.0,33.837,33.8664,33.8194,33.8488,18500.0
2012-01-09 13:00:00,57.72,57.74,57.63,57.66,20100.0,33.8546,33.8664,33.8018,33.8194,20100.0
2012-01-09 13:10:00,57.66,57.77,57.64,57.7,27600.0,33.8194,33.884,33.8077,33.8429,27600.0
2012-01-09 13:20:00,57.71,57.72,57.65,57.71,33200.0,33.8488,33.8546,33.8136,33.8488,33200.0
2012-01-09 13:30:00,57.71,57.72,57.6,57.62,14900.0,33.8488,33.8546,33.7843,33.796,14900.0
2012-01-09 13:40:00,57.62,57.64,57.59,57.64,15000.0,33.796,33.8077,33.7784,33.8077,15000.0
2012-01-09 13:50:00,57.64,57.64,57.61,57.62,12900.0,33.8077,33.8077,33.7901,33.796,12900.0
2012-01-09 14:00:00,57.63,57.68,57.59,57.59,47400.0,33.8018,33.8312,33.7784,33.7784,47400.0
2012-01-09 14:10:00,57.59,57.62,57.56,57.57,36800.0,33.7784,33.796,33.7608,33.7667,36800.0
2012-01-09 14:20:00,57.58,57.6,57.55,57.57,13100.0,33.7725,33.7843,33.7549,33.7667,13100.0
2012-01-09 14:30:00,57.58,57.64,57.55,57.56,26500.0,33.7725,33.8077,33.7549,33.7608,26500.0
2012-01-09 14:40:00,57.55,57.58,57.5,57.53,88500.0,33.7549,33.7725,33.7256,33.7432,88500.0
2012-01-09 14:50:00,57.54,57.54,57.49,57.52,40600.0,33.7491,33.7491,33.7197,33.7373,40600.0
2012-01-09 15:00:00,57.51,57.6,57.5,57.6,26300.0,33.7315,33.7843,33.7256,33.7843,26300.0
2012-01-09 15:10:00,57.61,57.61,57.51,57.51,33000.0,33.7901,33.7901,33.7315,33.7315,33000.0
2012-01-09 15:20:00,57.52,57.58,57.5,57.54,45600.0,33.7373,33.7725,33.7256,33.7491,45600.0
2012-01-09 15:30:00,57.52,57.58,57.52,57.56,55700.0,33.7373,33.7725,33.7373,33.7608,55700.0
2012-01-09 15:40:00,57.55,57.68,57.55,57.64,49100.0,33.7549,33.8312,33.7549,33.8077,49100.0
2012-01-09 15:50:00,57.64,57.67,57.6,57.64,69600.0,33.8077,33.8253,33.7843,33.8077,69600.0
2012-01-10 09:30:00,58.31,58.47,58.19,58.24,109300.0,34.2007,34.2945,34.1303,34.1596,109300.0
2012-01-10 09:40:00,58.24,58.38,58.24,58.32,68800.0,34.1596,34.2417,34.1596,34.2066,68800.0
2012-01-10 09:50:00,58.3,58.41,58.28,58.38,42800.0,34.1948,34.2593,34.1831,34.2417,42800.0
2012-01-10 10:00:00,58.43,58.49,58.36,58.45,80000.0,34.2711,34.3063,34.23,34.2828,80000.0
2012-01-10 10:10:00,58.46,58.47,58.37,58.39,55400.0,34.2887,34.2945,34.2359,34.2476,55400.0
2012-01-10 10:20:00,58.39,58.44,58.33,58.43,47000.0,34.2476,34.2769,34.2124,34.2711,47000.0
2012-01-10 10:30:00,58.44,58.53,58.41,58.49,28900.0,34.2769,34.3297,34.2593,34.3063,28900.0
2012-01-10 10:40:00,58.5,58.57,58.48,58.49,20800.0,34.3121,34.3532,34.3004,34.3063,20800.0
2012-01-10 10:50:00,58.52,58.55,58.48,58.52,29000.0,34.3239,34.3415,34.3004,34.3239,29000.0
2012-01-10 11:00:00,58.52,58.52,58.44,58.47,41600.0,34.3239,34.3239,34.2769,34.2945,41600.0
2012-01-10 11:10:00,58.47,58.52,58.45,58.51,27100.0,34.2945,34.3239,34.2828,34.318,27100.0
2012-01-10 11:20:00,58.51,58.55,58.49,58.52,45500.0,34.318,34.3415,34.3063,34.3239,45500.0
2012-01-10 11:30:00,58.53,58.58,58.52,58.58,38700.0,34.3297,34.3591,34.3239,34.3591,38700.0
2012-01-10 11:40:00,58.58,58.59,58.55,58.55,21000.0,34.3591,34.3649,34.3415,34.3415,21000.0
2012-01-10 11:50:00,58.55,58.65,58.55,58.63,31800.0,34.3415,34.4001,34.3415,34.3884,31800.0
2012-01-10 12:00:00,58.63,58.65,58.58,58.62,34100.0,34.3884,34.4001,34.3591,34.3825,34100.0
2012-01-10 12:10:00,58.61,58.61,58.55,58.55,6200.0,34.3767,34.3767,34.3415,34.3415,6200.0
2012-01-10 12:20:00,58.54,58.55,58.42,58.44,27100.0,34.3356,34.3415,34.2652,34.2769,27100.0
2012-01-10 12:30:00,58.44,58.51,58.41,58.5,34100.0,34.2769,34.318,34.2593,34.3121,34100.0
2012-01-10 12:40:00,58.5,58.5,58.45,58.49,10400.0,34.3121,34.3121,34.2828,34.3063,10400.0
2012-01-10 12:50:00,58.49,58.49,58.42,58.44,35200.0,34.3063,34.3063,34.2652,34.2769,35200.0
2012-01-10 13:00:00,58.45,58.47,58.42,58.43,31500.0,34.2828,34.2945,34.2652,34.2711,31500.0
2012-01-10 13:10:00,58.41,58.43,58.37,58.41,33300.0,34.2593,34.2711,34.2359,34.2593,33300.0
2012-01-10 13:20:00,58.4,58.43,58.35,58.43,43500.0,34.2535,34.2711,34.2242,34.2711,43500.0
2012-01-10 13:30:00,58.42,58.45,58.38,58.41,20900.0,34.2652,34.2828,34.2417,34.2593,20900.0
2012-01-10 13:40:00,58.42,58.42,58.34,58.34,12100.0,34.2652,34.2652,34.2183,34.2183,12100.0
2012-01-10 13:50:00,58.35,58.4,58.33,58.36,26200.0,34.2242,34.2535,34.2124,34.23,26200.0
2012-01-10 14:00:00,58.36,58.38,58.33,58.35,25200.0,34.23,34.2417,34.2124,34.2242,25200.0
2012-01-10 14:10:00,58.35,58.4,58.35,58.37,37400.0,34.2242,34.2535,34.2242,34.2359,37400.0
2012-01-10 14:20:00,58.39,58.43,58.38,58.39,34800.0,34.2476,34.2711,34.2417,34.2476,34800.0
2012-01-10 14:30:00,58.41,58.5,58.4,58.49,30900.0,34.2593,34.3121,34.2535,34.3063,30900.0
2012-01-10 14:40:00,58.5,58.56,58.48,58.5,27600.0,34.3121,34.3473,34.3004,34.3121,27600.0
2012-01-10 14:50:00,58.51,58.52,58.47,58.49,15900.0,34.318,34.3239,34.2945,34.3063,15900.0
2012-01-10 15:00:00,58.49,58.5,58.44,58.47,21600.0,34.3063,34.3121,34.2769,34.2945,21600.0
2012-01-10 15:10:00,58.46,58.48,58.43,58.45,51700.0,34.2887,34.3004,34.2711,34.2828,51700.0
2012-01-10 15:20:00,58.45,58.45,58.41,58.43,22300.0,34.2828,34.2828,34.2593,34.2711,22300.0
2012-01-10 15:30:00,58.43,58.44,58.3,58.31,30600.0,34.2711,34.2769,34.1948,34.2007,30600.0
2012-01-10 15:40:00,58.3,58.37,58.28,58.35,58300.0,34.1948,34.2359,34.1831,34.2242,58300.0
2012-01-10 15:50:00,58.34,58.4,58.31,58.34,115700.0,34.2183,34.2535,34.2007,34.2183,115700.0
2012-01-11 09:30:00,58.19,58.31,58.02,58.21,95000.0,34.1303,34.2007,34.0306,34.142,95000.0
2012-01-11 09:40:00,58.22,58.36,58.18,58.36,43200.0,34.1479,34.23,34.1244,34.23,43200.0
2012-01-11 09:50:00,58.36,58.37,58.22,58.22,28500.0,34.23,34.2359,34.1479,34.1479,28500.0
2012-01-11 10:00:00,58.22,58.3,58.15,58.3,59800.0,34.1479,34.1948,34.1068,34.1948,59800.0
2012-01-11 10:10:00,58.31,58.39,58.31,58.35,29000.0,34.2007,34.2476,34.2007,34.2242,29000.0
2012-01-11 10:20:00,58.35,58.41,58.35,58.37,14100.0,34.2242,34.2593,34.2242,34.2359,14100.0
2012-01-11 10:30:00,58.37,58.45,58.36,58.45,36800.0,34.2359,34.2828,34.23,34.2828,36800.0
2012-01-11 10:40:00,58.45,58.5,58.43,58.44,31700.0,34.2828,34.3121,34.2711,34.2769,31700.0
2012-01-11 10:50:00,58.45,58.45,58.24,58.25,47700.0,34.2828,34.2828,34.1596,34.1655,47700.0
2012-01-11 11:00:00,58.25,58.32,58.24,58.3,24100.0,34.1655,34.2066,34.1596,34.1948,24100.0
2012-01-11 11:10:00,58.3,58.31,58.25,58.3,28400.0,34.1948,34.2007,34.1655,34.1948,28400.0
2012-01-11 11:20:00,58.3,58.34,58.3,58.32,13900.0,34.1948,34.2183,34.1948,34.2066,13900.0
2012-01-11 11:30:00,58.32,58.33,58.29,58.32,18400.0,34.2066,34.2124,34.189,34.2066,18400.0
2012-01-11 11:40:00,58.33,58.41,58.29,58.37,70700.0,34.2124,34.2593,34.189,34.2359,70700.0
2012-01-11 11:50:00,58.37,58.39,58.28,58.28,26000.0,34.2359,34.2476,34.1831,34.1831,26000.0
2012-01-11 12:00:00,58.28,58.37,58.26,58.36,44300.0,34.1831,34.2359,34.1714,34.23,44300.0
2012-01-11 12:10:00,58.37,58.42,58.34,58.42,24200.0,34.2359,34.2652,34.2183,34.2652,24200.0
2012-01-11 12:20:00,58.42,58.48,58.41,58.45,20100.0,34.2652,34.3004,34.2593,34.2828,20100.0
2012-01-11 12:30:00,58.46,58.48,58.41,58.48,8500.0,34.2887,34.3004,34.2593,34.3004,8500.0
2012-01-11 12:40:00,58.48,58.53,58.48,58.48,11800.0,34.3004,34.3297,34.3004,34.3004,11800.0
2012-01-11 12:50:00,58.5,58.51,58.47,58.5,16200.0,34.3121,34.318,34.2945,34.3121,16200.0
2012-01-11 13:00:00,58.48,58.51,58.47,58.51,15500.0,34.3004,34.318,34.2945,34.318,15500.0
2012-01-11 13:10:00,58.51,58.52,58.45,58.47,28300.0,34.318,34.3239,34.2828,34.2945,28300.0
2012-01-11 13:20:00,58.49,58.57,58.49,58.57,25300.0,34.3063,34.3532,34.3063,34.3532,25300.0
2012-01-11 13:30:00,58.57,58.58,58.51,58.57,39900.0,34.3532,34.3591,34.318,34.3532,39900.0
2012-01-11 13:40:00,58.57,58.68,58.57,58.67,25400.0,34.3532,34.4177,34.3532,34.4118,25400.0
2012-01-11 13:50:00,58.68,58.69,58.6,58.61,18300.0,34.4177,34.4236,34.3708,34.3767,18300.0
2012-01-11 14:00:00,58.62,58.64,58.59,58.6,27000.0,34.3825,34.3942,34.3649,34.3708,27000.0
2012-01-11 14:10:00,58.6,58.64,58.58,58.63,36500.0,34.3708,34.3942,34.3591,34.3884,36500.0
2012-01-11 14:20:00,58.6,58.6,58.47,58.49,22100.0,34.3708,34.3708,34.2945,34.3063,22100.0
2012-01-11 14:30:00,58.49,58.56,58.48,58.56,18900.0,34.3063,34.3473,34.3004,34.3473,18900.0
2012-01-11 14:40:00,58.56,58.61,58.56,58.61,21900.0,34.3473,34.3767,34.3473,34.3767,21900.0
2012-01-11 14:50:00,58.6,58.63,58.57,58.6,34100.0,34.3708,34.3884,34.3532,34.3708,34100.0
2012-01-11 15:00:00,58.61,58.65,58.61,58.64,19200.0,34.3767,34.4001,34.3767,34.3942,19200.0
2012-01-11 15:10:00,58.64,58.65,58.62,58.64,45700.0,34.3942,34.4001,34.3825,34.3942,45700.0
2012-01-11 15:20:00,58.64,58.75,58.62,58.75,72100.0,34.3942,34.4588,34.3825,34.4588,72100.0
2012-01-11 15:30:00,58.73,58.73,58.67,58.68,30000.0,34.447,34.447,34.4118,34.4177,30000.0
2012-01-11 15:40:00,58.68,58.8,58.68,58.76,56300.0,34.4177,34.4881,34.4177,34.4646,56300.0
2012-01-11 15:50:00,58.76,58.77,58.64,58.69,99200.0,34.4646,34.4705,34.3942,34.4236,99200.0
2012-01-12 09:30:00,58.64,58.78,58.31,58.31,62500.0,34.3942,34.4764,34.2007,34.2007,62500.0
2012-01-12 09:40:00,58.31,58.31,58.11,58.17,48300.0,34.2007,34.2007,34.0834,34.1186,48300.0
2012-01-12 09:50:00,58.18,58.36,58.16,58.33,58900.0,34.1244,34.23,34.1127,34.2124,58900.0
2012-01-12 10:00:00,58.33,58.35,58.21,58.22,95900.0,34.2124,34.2242,34.142,34.1479,95900.0
2012-01-12 10:10:00,58.23,58.24,58.07,58.08,69400.0,34.1538,34.1596,34.0599,34.0658,69400.0
2012-01-12 10:20:00,58.12,58.17,58.07,58.07,38500.0,34.0892,34.1186,34.0599,34.0599,38500.0
2012-01-12 10:30:00,58.09,58.12,58.07,58.08,24700.0,34.0717,34.0892,34.0599,34.0658,24700.0
2012-01-12 10:40:00,58.07,58.07,57.92,57.93,57200.0,34.0599,34.0599,33.9719,33.9778,57200.0
2012-01-12 10:50:00,57.93,58.0,57.91,57.92,38200.0,33.9778,34.0189,33.9661,33.9719,38200.0
2012-01-12 11:00:00,57.91,58.06,57.91,58.05,47800.0,33.9661,34.0541,33.9661,34.0482,47800.0
2012-01-12 11:10:00,58.05,58.16,58.04,58.12,28100.0,34.0482,34.1127,34.0423,34.0892,28100.0
2012-01-12 11:20:00,58.12,58.15,58.1,58.13,38800.0,34.0892,34.1068,34.0775,34.0951,38800.0
2012-01-12 11:30:00,58.12,58.18,58.11,58.17,43600.0,34.0892,34.1244,34.0834,34.1186,43600.0
2012-01-12 11:40:00,58.17,58.21,58.15,58.18,27100.0,34.1186,34.142,34.1068,34.1244,27100.0
2012-01-12 11:50:00,58.18,58.19,58.09,58.11,71100.0,34.1244,34.1303,34.0717,34.0834,71100.0
2012-01-12 12:00:00,58.11,58.12,58.07,58.11,41400.0,34.0834,34.0892,34.0599,34.0834,41400.0
2012-01-12 12:10:00,58.12,58.12,58.07,58.08,35700.0,34.0892,34.0892,34.0599,34.0658,35700.0
2012-01-12 12:20:00,58.08,58.15,58.08,58.15,31500.0,34.0658,34.1068,34.0658,34.1068,31500.0
2012-01-12 12:30:00,58.15,58.16,58.11,58.13,27300.0,34.1068,34.1127,34.0834,34.0951,27300.0
2012-01-12 12:40:00,58.13,58.13,58.06,58.07,23300.0,34.0951,34.0951,34.0541,34.0599,23300.0
2012-01-12 12:50:00,58.07,58.1,58.05,58.08,29300.0,34.0599,34.0775,34.0482,34.0658,29300.0
2012-01-12 13:00:00,58.09,58.13,58.08,58.12,43400.0,34.0717,34.0951,34.0658,34.0892,43400.0
2012-01-12 13:10:00,58.13,58.15,58.07,58.09,34100.0,34.0951,34.1068,34.0599,34.0717,34100.0
2012-01-12 13:20:00,58.08,58.08,57.98,58.0,17200.0,34.0658,34.0658,34.0071,34.0189,17200.0
2012-01-12 13:30:00,58.0,58.01,57.92,57.93,26400.0,34.0189,34.0247,33.9719,33.9778,26400.0
2012-01-12 13:40:00,57.92,57.99,57.91,57.97,35600.0,33.9719,34.013,33.9661,34.0013,35600.0
2012-01-12 13:50:00,57.99,58.04,57.99,58.02,16100.0,34.013,34.0423,34.013,34.0306,16100.0
2012-01-12 14:00:00,58.02,58.04,57.95,57.95,18200.0,34.0306,34.0423,33.9895,33.9895,18200.0
2012-01-12 14:10:00,57.95,58.01,57.95,58.0,23200.0,33.9895,34.0247,33.9895,34.0189,23200.0
2012-01-12 14:20:00,58.0,58.03,58.0,58.02,21600.0,34.0189,34.0365,34.0189,34.0306,21600.0
2012-01-12 14:30:00,58.01,58.08,58.0,58.07,16600.0,34.0247,34.0658,34.0189,34.0599,16600.0
2012-01-12 14:40:00,58.07,58.18,58.06,58.13,37800.0,34.0599,34.1244,34.0541,34.0951,37800.0
2012-01-12 14:50:00,58.14,58.19,58.12,58.19,25700.0,34.101,34.1303,34.0892,34.1303,25700.0
2012-01-12 15:00:00,58.19,58.19,58.15,58.15,59400.0,34.1303,34.1303,34.1068,34.1068,59400.0
2012-01-12 15:10:00,58.14,58.17,58.12,58.15,55400.0,34.101,34.1186,34.0892,34.1068,55400.0
2012-01-12 15:20:00,58.15,58.24,58.14,58.23,29200.0,34.1068,34.1596,34.101,34.1538,29200.0
2012-01-12 15:30:00,58.24,58.26,58.22,58.25,54100.0,34.1596,34.1714,34.1479,34.1655,54100.0
2012-01-12 15:40:00,58.25,58.33,58.24,58.27,99700.0,34.1655,34.2124,34.1596,34.1772,99700.0
2012-01-12 15:50:00,58.28,58.28,58.24,58.26,84400.0,34.1831,34.1831,34.1596,34.1714,84400.0
2012-01-13 09:30:00,57.94,58.17,57.74,58.0,90800.0,33.9837,34.1186,33.8664,34.0189,90800.0
2012-01-13 09:40:00,58.0,58.0,57.82,57.85,121300.0,34.0189,34.0189,33.9133,33.9309,121300.0
2012-01-13 09:50:00,57.84,57.96,57.77,57.9,42600.0,33.925,33.9954,33.884,33.9602,42600.0
2012-01-13 10:00:00,57.88,57.95,57.75,57.76,59600.0,33.9485,33.9895,33.8722,33.8781,59600.0
2012-01-13 10:10:00,57.74,57.89,57.67,57.84,47700.0,33.8664,33.9543,33.8253,33.925,47700.0
2012-01-13 10:20:00,57.83,58.0,57.74,57.98,44700.0,33.9192,34.0189,33.8664,34.0071,44700.0
2012-01-13 10:30:00,57.95,58.14,57.92,58.02,42800.0,33.9895,34.101,33.9719,34.0306,42800.0
2012-01-13 10:40:00,58.01,58.03,57.9,57.96,42100.0,34.0247,34.0365,33.9602,33.9954,42100.0
2012-01-13 10:50:00,57.96,58.1,57.95,58.09,27500.0,33.9954,34.0775,33.9895,34.0717,27500.0
2012-01-13 11:00:00,58.09,58.18,58.08,58.15,33000.0,34.0717,34.1244,34.0658,34.1068,33000.0
2012-01-13 11:10:00,58.14,58.2,58.09,58.2,25200.0,34.101,34.1362,34.0717,34.1362,25200.0
2012-01-13 11:20:00,58.19,58.22,58.14,58.22,40900.0,34.1303,34.1479,34.101,34.1479,40900.0
2012-01-13 11:30:00,58.22,58.29,58.2,58.27,41600.0,34.1479,34.189,34.1362,34.1772,41600.0
2012-01-13 11:40:00,58.27,58.29,58.26,58.29,17000.0,34.1772,34.189,34.1714,34.189,17000.0
2012-01-13 11:50:00,58.28,58.3,58.25,58.25,25700.0,34.1831,34.1948,34.1655,34.1655,25700.0
2012-01-13 12:00:00,58.25,58.25,58.14,58.15,24600.0,34.1655,34.1655,34.101,34.1068,24600.0
2012-01-13 12:10:00,58.14,58.14,58.06,58.12,26400.0,34.101,34.101,34.0541,34.0892,26400.0
2012-01-13 12:20:00,58.11,58.2,58.11,58.12,17900.0,34.0834,34.1362,34.0834,34.0892,17900.0
2012-01-13 12:30:00,58.14,58.16,58.11,58.15,41000.0,34.101,34.1127,34.0834,34.1068,41000.0
2012-01-13 12:40:00,58.15,58.19,58.14,58.19,9700.0,34.1068,34.1303,34.101,34.1303,9700.0
2012-01-13 12:50:00,58.19,58.23,58.19,58.23,12700.0,34.1303,34.1538,34.1303,34.1538,12700.0
2012-01-13 13:00:00,58.24,58.24,58.11,58.12,30800.0,34.1596,34.1596,34.0834,34.0892,30800.0
2012-01-13 13:10:00,58.1,58.11,58.04,58.08,30600.0,34.0775,34.0834,34.0423,34.0658,30600.0
2012-01-13 13:20:00,58.07,58.12,58.07,58.11,46900.0,34.0599,34.0892,34.0599,34.0834,46900.0
2012-01-13 13:30:00,58.09,58.12,58.06,58.08,18800.0,34.0717,34.0892,34.0541,34.0658,18800.0
2012-01-13 13:40:00,58.1,58.15,58.09,58.13,28300.0,34.0775,34.1068,34.0717,34.0951,28300.0
2012-01-13 13:50:00,58.15,58.22,58.15,58.19,38700.0,34.1068,34.1479,34.1068,34.1303,38700.0
2012-01-13 14:00:00,58.2,58.21,58.13,58.17,28000.0,34.1362,34.142,34.0951,34.1186,28000.0
2012-01-13 14:10:00,58.17,58.22,58.16,58.16,22500.0,34.1186,34.1479,34.1127,34.1127,22500.0
2012-01-13 14:20:00,58.16,58.23,58.16,58.19,92700.0,34.1127,34.1538,34.1127,34.1303,92700.0
2012-01-13 14:30:00,58.19,58.21,58.13,58.16,31200.0,34.1303,34.142,34.0951,34.1127,31200.0
2012-01-13 14:40:00,58.16,58.17,58.12,58.13,8600.0,34.1127,34.1186,34.0892,34.0951,8600.0
2012-01-13 14:50:00,58.14,58.19,58.09,58.18,19000.0,34.101,34.1303,34.0717,34.1244,19000.0
2012-01-13 15:00:00,58.19,58.28,58.18,58.27,40200.0,34.1303,34.1831,34.1244,34.1772,40200.0
2012-01-13 15:10:00,58.27,58.29,58.21,58.26,32600.0,34.1772,34.189,34.142,34.1714,32600.0
2012-01-13 15:20:00,58.26,58.26,58.21,58.26,24100.0,34.1714,34.1714,34.142,34.1714,24100.0
2012-01-13 15:30:00,58.25,58.31,58.24,58.25,21200.0,34.1655,34.2007,34.1596,34.1655,21200.0
2012-01-13 15:40:00,58.25,58.37,58.25,58.37,23000.0,34.1655,34.2359,34.1655,34.2359,23000.0
2012-01-13 15:50:00,58.36,58.4,58.33,58.39,68200.0,34.23,34.2535,34.2124,34.2476,68200.0
2012-01-17 09:30:00,58.97,59.04,58.84,58.97,103300.0,34.5878,34.6289,34.5116,34.5878,103300.0
2012-01-17 09:40:00,58.96,58.99,58.83,58.99,34200.0,34.5819,34.5995,34.5057,34.5995,34200.0
2012-01-17 09:50:00,58.99,59.02,58.87,58.93,48100.0,34.5995,34.6171,34.5291,34.5643,48100.0
2012-01-17 10:00:00,58.93,58.94,58.78,58.92,44400.0,34.5643,34.5702,34.4764,34.5585,44400.0
2012-01-17 10:10:00,58.91,58.94,58.84,58.88,51500.0,34.5526,34.5702,34.5116,34.535,51500.0
2012-01-17 10:20:00,58.88,58.99,58.83,58.99,39800.0,34.535,34.5995,34.5057,34.5995,39800.0
2012-01-17 10:30:00,58.99,59.0,58.85,58.92,62600.0,34.5995,34.6054,34.5174,34.5585,62600.0
2012-01-17 10:40:00,58.93,58.99,58.91,58.91,45200.0,34.5643,34.5995,34.5526,34.5526,45200.0
2012-01-17 10:50:00,58.92,58.98,58.89,58.95,32700.0,34.5585,34.5937,34.5409,34.5761,32700.0
2012-01-17 11:00:00,58.96,59.01,58.96,58.99,15800.0,34.5819,34.6113,34.5819,34.5995,15800.0
2012-01-17 11:10:00,58.99,59.06,58.99,59.03,28400.0,34.5995,34.6406,34.5995,34.623,28400.0
2012-01-17 11:20:00,59.04,59.09,59.01,59.08,73000.0,34.6289,34.6582,34.6113,34.6523,73000.0
2012-01-17 11:30:00,59.07,59.17,59.05,59.16,26000.0,34.6465,34.7051,34.6347,34.6992,26000.0
2012-01-17 11:40:00,59.17,59.2,59.12,59.12,43000.0,34.7051,34.7227,34.6758,34.6758,43000.0
2012-01-17 11:50:00,59.12,59.15,59.05,59.05,13700.0,34.6758,34.6934,34.6347,34.6347,13700.0
2012-01-17 12:00:00,59.06,59.08,59.04,59.06,25200.0,34.6406,34.6523,34.6289,34.6406,25200.0
2012-01-17 12:10:00,59.07,59.17,59.06,59.17,32600.0,34.6465,34.7051,34.6406,34.7051,32600.0
2012-01-17 12:20:00,59.16,59.17,59.11,59.15,17000.0,34.6992,34.7051,34.6699,34.6934,17000.0
2012-01-17 12:30:00,59.15,59.17,59.04,59.04,71800.0,34.6934,34.7051,34.6289,34.6289,71800.0
2012-01-17 12:40:00,59.05,59.07,59.03,59.05,18700.0,34.6347,34.6465,34.623,34.6347,18700.0
2012-01-17 12:50:00,59.04,59.07,59.03,59.04,9000.0,34.6289,34.6465,34.623,34.6289,9000.0
2012-01-17 13:00:00,59.04,59.07,59.03,59.05,18300.0,34.6289,34.6465,34.623,34.6347,18300.0
2012-01-17 13:10:00,59.05,59.08,59.02,59.07,30000.0,34.6347,34.6523,34.6171,34.6465,30000.0
2012-01-17 13:20:00,59.08,59.13,59.08,59.12,17800.0,34.6523,34.6816,34.6523,34.6758,17800.0
2012-01-17 13:30:00,59.13,59.18,59.12,59.16,24200.0,34.6816,34.711,34.6758,34.6992,24200.0
2012-01-17 13:40:00,59.15,59.21,59.15,59.19,17200.0,34.6934,34.7286,34.6934,34.7168,17200.0
2012-01-17 13:50:00,59.2,59.29,59.2,59.27,24300.0,34.7227,34.7755,34.7227,34.7638,24300.0
2012-01-17 14:00:00,59.26,59.27,59.22,59.25,22300.0,34.7579,34.7638,34.7344,34.752,22300.0
2012-01-17 14:10:00,59.26,59.26,59.19,59.22,20500.0,34.7579,34.7579,34.7168,34.7344,20500.0
2012-01-17 14:20:00,59.23,59.27,59.22,59.25,16000.0,34.7403,34.7638,34.7344,34.752,16000.0
2012-01-17 14:30:00,59.24,59.24,59.03,59.03,33700.0,34.7462,34.7462,34.623,34.623,33700.0
2012-01-17 14:40:00,59.03,59.07,58.93,58.94,26500.0,34.623,34.6465,34.5643,34.5702,26500.0
2012-01-17 14:50:00,58.94,58.94,58.89,58.91,23400.0,34.5702,34.5702,34.5409,34.5526,23400.0
2012-01-17 15:00:00,58.91,58.92,58.73,58.73,41600.0,34.5526,34.5585,34.447,34.447,41600.0
2012-01-17 15:10:00,58.72,58.78,58.65,58.65,60600.0,34.4412,34.4764,34.4001,34.4001,60600.0
2012-01-17 15:20:00,58.65,58.77,58.64,58.77,32700.0,34.4001,34.4705,34.3942,34.4705,32700.0
2012-01-17 15:30:00,58.77,58.81,58.69,58.81,25800.0,34.4705,34.494,34.4236,34.494,25800.0
2012-01-17 15:40:00,58.82,58.93,58.77,58.93,54600.0,34.4998,34.5643,34.4705,34.5643,54600.0
2012-01-17 15:50:00,58.94,58.98,58.85,58.86,57100.0,34.5702,34.5937,34.5174,34.5233,57100.0
2012-01-18 09:30:00,58.96,59.04,58.82,58.94,52800.0,34.5819,34.6289,34.4998,34.5702,52800.0
2012-01-18 09:40:00,58.97,59.22,58.97,59.19,55900.0,34.5878,34.7344,34.5878,34.7168,55900.0
2012-01-18 09:50:00,59.2,59.31,59.2,59.24,30100.0,34.7227,34.7872,34.7227,34.7462,30100.0
2012-01-18 10:00:00,59.24,59.31,59.19,59.26,40900.0,34.7462,34.7872,34.7168,34.7579,40900.0
2012-01-18 10:10:00,59.28,59.32,59.19,59.22,29800.0,34.7696,34.7931,34.7168,34.7344,29800.0
2012-01-18 10:20:00,59.23,59.36,59.22,59.26,47700.0,34.7403,34.8165,34.7344,34.7579,47700.0
2012-01-18 10:30:00,59.28,59.37,59.28,59.33,31500.0,34.7696,34.8224,34.7696,34.799,31500.0
2012-01-18 10:40:00,59.34,59.39,59.32,59.36,34400.0,34.8048,34.8341,34.7931,34.8165,34400.0
2012-01-18 10:50:00,59.38,59.48,59.38,59.42,72200.0,34.8283,34.8869,34.8283,34.8517,72200.0
2012-01-18 11:00:00,59.42,59.43,59.28,59.31,44300.0,34.8517,34.8576,34.7696,34.7872,44300.0
2012-01-18 11:10:00,59.31,59.34,59.21,59.22,19300.0,34.7872,34.8048,34.7286,34.7344,19300.0
2012-01-18 11:20:00,59.23,59.34,59.21,59.29,71200.0,34.7403,34.8048,34.7286,34.7755,71200.0
2012-01-18 11:30:00,59.29,59.35,59.22,59.25,60100.0,34.7755,34.8107,34.7344,34.752,60100.0
2012-01-18 11:40:00,59.25,59.28,59.23,59.24,10100.0,34.752,34.7696,34.7403,34.7462,10100.0
2012-01-18 11:50:00,59.24,59.26,59.17,59.18,30700.0,34.7462,34.7579,34.7051,34.711,30700.0
2012-01-18 12:00:00,59.19,59.23,59.17,59.18,13500.0,34.7168,34.7403,34.7051,34.711,13500.0
2012-01-18 12:10:00,59.18,59.23,59.17,59.17,11400.0,34.711,34.7403,34.7051,34.7051,11400.0
2012-01-18 12:20:00,59.17,59.26,59.17,59.22,17600.0,34.7051,34.7579,34.7051,34.7344,17600.0
2012-01-18 12:30:00,59.23,59.28,59.21,59.22,20500.0,34.7403,34.7696,34.7286,34.7344,20500.0
2012-01-18 12:40:00,59.23,59.28,59.22,59.22,19100.0,34.7403,34.7696,34.7344,34.7344,19100.0
2012-01-18 12:50:00,59.24,59.28,59.22,59.22,22300.0,34.7462,34.7696,34.7344,34.7344,22300.0
2012-01-18 13:00:00,59.22,59.22,59.15,59.18,10200.0,34.7344,34.7344,34.6934,34.711,10200.0
2012-01-18 13:10:00,59.18,59.19,59.13,59.17,22100.0,34.711,34.7168,34.6816,34.7051,22100.0
2012-01-18 13:20:00,59.18,59.24,59.18,59.23,14800.0,34.711,34.7462,34.711,34.7403,14800.0
2012-01-18 13:30:00,59.24,59.33,59.23,59.27,74300.0,34.7462,34.799,34.7403,34.7638,74300.0
2012-01-18 13:40:00,59.28,59.28,59.24,59.26,12500.0,34.7696,34.7696,34.7462,34.7579,12500.0
2012-01-18 13:50:00,59.27,59.27,59.18,59.2,21700.0,34.7638,34.7638,34.711,34.7227,21700.0
2012-01-18 14:00:00,59.21,59.28,59.17,59.27,39200.0,34.7286,34.7696,34.7051,34.7638,39200.0
2012-01-18 14:10:00,59.26,59.29,59.23,59.29,33400.0,34.7579,34.7755,34.7403,34.7755,33400.0
2012-01-18 14:20:00,59.3,59.35,59.26,59.34,45700.0,34.7814,34.8107,34.7579,34.8048,45700.0
2012-01-18 14:30:00,59.33,59.34,59.2,59.2,61900.0,34.799,34.8048,34.7227,34.7227,61900.0
2012-01-18 14:40:00,59.21,59.32,59.21,59.29,29800.0,34.7286,34.7931,34.7286,34.7755,29800.0
2012-01-18 14:50:00,59.28,59.28,59.21,59.24,25700.0,34.7696,34.7696,34.7286,34.7462,25700.0
2012-01-18 15:00:00,59.24,59.26,59.21,59.25,28200.0,34.7462,34.7579,34.7286,34.752,28200.0
2012-01-18 15:10:00,59.25,59.31,59.23,59.28,43500.0,34.752,34.7872,34.7403,34.7696,43500.0
2012-01-18 15:20:00,59.28,59.32,59.26,59.27,38300.0,34.7696,34.7931,34.7579,34.7638,38300.0
2012-01-18 15:30:00,59.28,59.33,59.23,59.23,30200.0,34.7696,34.799,34.7403,34.7403,30200.0
2012-01-18 15:40:00,59.23,59.3,59.17,59.19,80100.0,34.7403,34.7814,34.7051,34.7168,80100.0
2012-01-18 15:50:00,59.19,59.28,59.17,59.25,85500.0,34.7168,34.7696,34.7051,34.752,85500.0
2012-01-19 09:30:00,59.51,59.56,59.33,59.34,54800.0,34.9045,34.9339,34.799,34.8048,54800.0
2012-01-19 09:40:00,59.34,59.37,59.29,59.3,37700.0,34.8048,34.8224,34.7755,34.7814,37700.0
2012-01-19 09:50:00,59.3,59.44,59.28,59.42,41200.0,34.7814,34.8635,34.7696,34.8517,41200.0
2012-01-19 10:00:00,59.39,59.41,59.21,59.26,32400.0,34.8341,34.8459,34.7286,34.7579,32400.0
2012-01-19 10:10:00,59.23,59.35,59.22,59.32,55400.0,34.7403,34.8107,34.7344,34.7931,55400.0
2012-01-19 10:20:00,59.3,59.31,59.21,59.23,26000.0,34.7814,34.7872,34.7286,34.7403,26000.0
2012-01-19 10:30:00,59.24,59.42,59.23,59.42,16400.0,34.7462,34.8517,34.7403,34.8517,16400.0
2012-01-19 10:40:00,59.42,59.53,59.42,59.53,29200.0,34.8517,34.9163,34.8517,34.9163,29200.0
2012-01-19 10:50:00,59.53,59.59,59.51,59.59,26300.0,34.9163,34.9515,34.9045,34.9515,26300.0
2012-01-19 11:00:00,59.59,59.59,59.47,59.54,34500.0,34.9515,34.9515,34.8811,34.9221,34500.0
2012-01-19 11:10:00,59.55,59.6,59.54,59.55,60300.0,34.928,34.9573,34.9221,34.928,60300.0
2012-01-19 11:20:00,59.55,59.63,59.55,59.59,18000.0,34.928,34.9749,34.928,34.9515,18000.0
2012-01-19 11:30:00,59.6,59.62,59.55,59.58,30100.0,34.9573,34.969,34.928,34.9456,30100.0
2012-01-19 11:40:00,59.58,59.62,59.56,59.59,26800.0,34.9456,34.969,34.9339,34.9515,26800.0
2012-01-19 11:50:00,59.59,59.61,59.52,59.54,18800.0,34.9515,34.9632,34.9104,34.9221,18800.0
2012-01-19 12:00:00,59.53,59.53,59.48,59.48,12200.0,34.9163,34.9163,34.8869,34.8869,12200.0
2012-01-19 12:10:00,59.49,59.54,59.47,59.47,10900.0,34.8928,34.9221,34.8811,34.8811,10900.0
2012-01-19 12:20:00,59.47,59.47,59.41,59.43,18300.0,34.8811,34.8811,34.8459,34.8576,18300.0
2012-01-19 12:30:00,59.42,59.47,59.38,59.42,24400.0,34.8517,34.8811,34.8283,34.8517,24400.0
2012-01-19 12:40:00,59.42,59.42,59.39,59.42,15200.0,34.8517,34.8517,34.8341,34.8517,15200.0
2012-01-19 12:50:00,59.42,59.5,59.42,59.48,58500.0,34.8517,34.8987,34.8517,34.8869,58500.0
2012-01-19 13:00:00,59.49,59.55,59.47,59.54,13300.0,34.8928,34.928,34.8811,34.9221,13300.0
2012-01-19 13:10:00,59.54,59.58,59.53,59.54,19800.0,34.9221,34.9456,34.9163,34.9221,19800.0
2012-01-19 13:20:00,59.56,59.61,59.55,59.58,15200.0,34.9339,34.9632,34.928,34.9456,15200.0
2012-01-19 13:30:00,59.58,59.61,59.57,59.6,26600.0,34.9456,34.9632,34.9397,34.9573,26600.0
2012-01-19 13:40:00,59.6,59.62,59.58,59.59,15100.0,34.9573,34.969,34.9456,34.9515,15100.0
2012-01-19 13:50:00,59.59,59.62,59.54,59.54,20200.0,34.9515,34.969,34.9221,34.9221,20200.0
2012-01-19 14:00:00,59.55,59.62,59.55,59.59,25400.0,34.928,34.969,34.928,34.9515,25400.0
2012-01-19 14:10:00,59.58,59.66,59.58,59.66,17900.0,34.9456,34.9925,34.9456,34.9925,17900.0
2012-01-19 14:20:00,59.66,59.69,59.63,59.67,35600.0,34.9925,35.0101,34.9749,34.9984,35600.0
2012-01-19 14:30:00,59.66,59.67,59.59,59.62,61300.0,34.9925,34.9984,34.9515,34.969,61300.0
2012-01-19 14:40:00,59.62,59.63,59.56,59.56,45800.0,34.969,34.9749,34.9339,34.9339,45800.0
2012-01-19 14:50:00,59.56,59.61,59.56,59.57,29300.0,34.9339,34.9632,34.9339,34.9397,29300.0
2012-01-19 15:00:00,59.57,59.69,59.56,59.69,24200.0,34.9397,35.0101,34.9339,35.0101,24200.0
2012-01-19 15:10:00,59.69,59.69,59.6,59.63,16900.0,35.0101,35.0101,34.9573,34.9749,16900.0
2012-01-19 15:20:00,59.63,59.69,59.6,59.64,21600.0,34.9749,35.0101,34.9573,34.9808,21600.0
2012-01-19 15:30:00,59.65,59.71,59.63,59.7,24400.0,34.9866,35.0218,34.9749,35.016,24400.0
2012-01-19 15:40:00,59.68,59.73,59.56,59.56,38900.0,35.0042,35.0336,34.9339,34.9339,38900.0
2012-01-19 15:50:00,59.56,59.57,59.49,59.55,87000.0,34.9339,34.9397,34.8928,34.928,87000.0
2012-01-20 09:30:00,59.57,59.57,59.16,59.49,83700.0,34.9397,34.9397,34.6992,34.8928,83700.0
2012-01-20 09:40:00,59.49,59.67,59.48,59.58,43300.0,34.8928,34.9984,34.8869,34.9456,43300.0
2012-01-20 09:50:00,59.59,59.71,59.59,59.68,36100.0,34.9515,35.0218,34.9515,35.0042,36100.0
2012-01-20 10:00:00,59.68,59.75,59.54,59.57,43500.0,35.0042,35.0453,34.9221,34.9397,43500.0
2012-01-20 10:10:00,59.55,59.68,59.54,59.68,35400.0,34.928,35.0042,34.9221,35.0042,35400.0
2012-01-20 10:20:00,59.68,59.68,59.61,59.65,21700.0,35.0042,35.0042,34.9632,34.9866,21700.0
2012-01-20 10:30:00,59.66,59.68,59.53,59.53,35300.0,34.9925,35.0042,34.9163,34.9163,35300.0
2012-01-20 10:40:00,59.52,59.62,59.52,59.56,36800.0,34.9104,34.969,34.9104,34.9339,36800.0
2012-01-20 10:50:00,59.56,59.61,59.46,59.55,55800.0,34.9339,34.9632,34.8752,34.928,55800.0
2012-01-20 11:00:00,59.54,59.59,59.5,59.55,25800.0,34.9221,34.9515,34.8987,34.928,25800.0
2012-01-20 11:10:00,59.55,59.63,59.49,59.6,43700.0,34.928,34.9749,34.8928,34.9573,43700.0
2012-01-20 11:20:00,59.62,59.63,59.46,59.56,29400.0,34.969,34.9749,34.8752,34.9339,29400.0
2012-01-20 11:30:00,59.55,59.58,59.5,59.57,20600.0,34.928,34.9456,34.8987,34.9397,20600.0
2012-01-20 11:40:00,59.57,59.57,59.43,59.46,31300.0,34.9397,34.9397,34.8576,34.8752,31300.0
2012-01-20 11:50:00,59.47,59.54,59.37,59.53,28200.0,34.8811,34.9221,34.8224,34.9163,28200.0
2012-01-20 12:00:00,59.54,59.55,59.48,59.52,18400.0,34.9221,34.928,34.8869,34.9104,18400.0
2012-01-20 12:10:00,59.53,59.53,59.47,59.47,17200.0,34.9163,34.9163,34.8811,34.8811,17200.0
2012-01-20 12:20:00,59.46,59.5,59.46,59.46,47400.0,34.8752,34.8987,34.8752,34.8752,47400.0
2012-01-20 12:30:00,59.47,59.48,59.43,59.43,13600.0,34.8811,34.8869,34.8576,34.8576,13600.0
2012-01-20 12:40:00,59.46,59.49,59.4,59.4,20000.0,34.8752,34.8928,34.84,34.84,20000.0
2012-01-20 12:50:00,59.4,59.44,59.39,59.43,11500.0,34.84,34.8635,34.8341,34.8576,11500.0
2012-01-20 13:00:00,59.43,59.48,59.43,59.46,14800.0,34.8576,34.8869,34.8576,34.8752,14800.0
2012-01-20 13:10:00,59.47,59.54,59.47,59.52,23700.0,34.8811,34.9221,34.8811,34.9104,23700.0
2012-01-20 13:20:00,59.51,59.58,59.5,59.54,17800.0,34.9045,34.9456,34.8987,34.9221,17800.0
2012-01-20 13:30:00,59.53,59.55,59.48,59.55,29600.0,34.9163,34.928,34.8869,34.928,29600.0
2012-01-20 13:40:00,59.55,59.56,59.48,59.49,33200.0,34.928,34.9339,34.8869,34.8928,33200.0
2012-01-20 13:50:00,59.49,59.54,59.49,59.52,17400.0,34.8928,34.9221,34.8928,34.9104,17400.0
2012-01-20 14:00:00,59.51,59.55,59.51,59.54,10700.0,34.9045,34.928,34.9045,34.9221,10700.0
2012-01-20 14:10:00,59.53,59.57,59.52,59.54,19800.0,34.9163,34.9397,34.9104,34.9221,19800.0
2012-01-20 14:20:00,59.54,59.56,59.5,59.54,27700.0,34.9221,34.9339,34.8987,34.9221,27700.0
2012-01-20 14:30:00,59.55,59.56,59.51,59.51,14300.0,34.928,34.9339,34.9045,34.9045,14300.0
2012-01-20 14:40:00,59.52,59.55,59.5,59.55,13200.0,34.9104,34.928,34.8987,34.928,13200.0
2012-01-20 14:50:00,59.55,59.6,59.55,59.56,15400.0,34.928,34.9573,34.928,34.9339,15400.0
2012-01-20 15:00:00,59.57,59.64,59.56,59.64,49800.0,34.9397,34.9808,34.9339,34.9808,49800.0
2012-01-20 15:10:00,59.67,59.68,59.65,59.67,41900.0,34.9984,35.0042,34.9866,34.9984,41900.0
2012-01-20 15:20:00,59.66,59.7,59.66,59.68,24700.0,34.9925,35.016,34.9925,35.0042,24700.0
2012-01-20 15:30:00,59.69,59.69,59.64,59.69,28300.0,35.0101,35.0101,34.9808,35.0101,28300.0
2012-01-20 15:40:00,59.69,59.85,59.66,59.83,62800.0,35.0101,35.104,34.9925,35.0922,62800.0
2012-01-20 15:50:00,59.84,59.94,59.79,59.93,64300.0,35.0981,35.1567,35.0688,35.1509,64300.0
2012-01-23 09:30:00,60.07,60.13,59.93,60.13,71300.0,35.233,35.2682,35.1509,35.2682,71300.0
2012-01-23 09:40:00,60.12,60.15,60.02,60.15,43800.0,35.2623,35.2799,35.2037,35.2799,43800.0
2012-01-23 09:50:00,60.15,60.29,60.12,60.24,90300.0,35.2799,35.362,35.2623,35.3327,90300.0
2012-01-23 10:00:00,60.25,60.3,60.23,60.24,35900.0,35.3386,35.3679,35.3268,35.3327,35900.0
2012-01-23 10:10:00,60.25,60.37,60.24,60.34,37300.0,35.3386,35.4089,35.3327,35.3914,37300.0
2012-01-23 10:20:00,60.34,60.4,60.34,60.35,26700.0,35.3914,35.4265,35.3914,35.3972,26700.0
2012-01-23 10:30:00,60.34,60.36,60.25,60.31,32100.0,35.3914,35.4031,35.3386,35.3738,32100.0
2012-01-23 10:40:00,60.31,60.36,60.29,60.36,17800.0,35.3738,35.4031,35.362,35.4031,17800.0
2012-01-23 10:50:00,60.36,60.36,60.27,60.3,11400.0,35.4031,35.4031,35.3503,35.3679,11400.0
2012-01-23 11:00:00,60.31,60.33,60.19,60.2,24000.0,35.3738,35.3855,35.3034,35.3092,24000.0
2012-01-23 11:10:00,60.2,60.2,60.14,60.15,17200.0,35.3092,35.3092,35.274,35.2799,17200.0
2012-01-23 11:20:00,60.15,60.15,60.03,60.13,31800.0,35.2799,35.2799,35.2095,35.2682,31800.0
2012-01-23 11:30:00,60.12,60.13,59.9,59.93,23200.0,35.2623,35.2682,35.1333,35.1509,23200.0
2012-01-23 11:40:00,59.92,59.94,59.84,59.93,22300.0,35.145,35.1567,35.0981,35.1509,22300.0
2012-01-23 11:50:00,59.94,60.01,59.9,59.9,25000.0,35.1567,35.1978,35.1333,35.1333,25000.0
2012-01-23 12:00:00,59.91,59.92,59.8,59.82,26200.0,35.1391,35.145,35.0746,35.0864,26200.0
2012-01-23 12:10:00,59.82,59.9,59.81,59.86,23600.0,35.0864,35.1333,35.0805,35.1098,23600.0
2012-01-23 12:20:00,59.87,59.88,59.8,59.83,42000.0,35.1157,35.1215,35.0746,35.0922,42000.0
2012-01-23 12:30:00,59.84,59.84,59.8,59.83,24200.0,35.0981,35.0981,35.0746,35.0922,24200.0
2012-01-23 12:40:00,59.83,59.86,59.77,59.78,20000.0,35.0922,35.1098,35.057,35.0629,20000.0
2012-01-23 12:50:00,59.79,59.85,59.77,59.8,11300.0,35.0688,35.104,35.057,35.0746,11300.0
2012-01-23 13:00:00,59.81,60.0,59.8,60.0,33800.0,35.0805,35.1919,35.0746,35.1919,33800.0
2012-01-23 13:10:00,60.0,60.05,60.0,60.02,26900.0,35.1919,35.2213,35.1919,35.2037,26900.0
2012-01-23 13:20:00,60.02,60.1,60.02,60.1,30200.0,35.2037,35.2506,35.2037,35.2506,30200.0
2012-01-23 13:30:00,60.09,60.13,59.99,60.01,30600.0,35.2447,35.2682,35.1861,35.1978,30600.0
2012-01-23 13:40:00,60.02,60.05,59.97,59.97,14000.0,35.2037,35.2213,35.1743,35.1743,14000.0
2012-01-23 13:50:00,59.97,60.02,59.9,60.01,19500.0,35.1743,35.2037,35.1333,35.1978,19500.0
2012-01-23 14:00:00,60.01,60.02,59.96,60.0,10500.0,35.1978,35.2037,35.1685,35.1919,10500.0
2012-01-23 14:10:00,59.98,59.98,59.9,59.91,22400.0,35.1802,35.1802,35.1333,35.1391,22400.0
2012-01-23 14:20:00,59.91,60.01,59.91,60.01,15400.0,35.1391,35.1978,35.1391,35.1978,15400.0
2012-01-23 14:30:00,60.01,60.04,59.98,60.0,15600.0,35.1978,35.2154,35.1802,35.1919,15600.0
2012-01-23 14:40:00,59.99,60.01,59.92,59.96,14900.0,35.1861,35.1978,35.145,35.1685,14900.0
2012-01-23 14:50:00,59.94,60.06,59.92,60.04,10300.0,35.1567,35.2271,35.145,35.2154,10300.0
2012-01-23 15:00:00,60.04,60.09,59.99,60.09,36600.0,35.2154,35.2447,35.1861,35.2447,36600.0
2012-01-23 15:10:00,60.07,60.17,60.07,60.13,36700.0,35.233,35.2916,35.233,35.2682,36700.0
2012-01-23 15:20:00,60.12,60.21,60.11,60.21,47500.0,35.2623,35.3151,35.2564,35.3151,47500.0
2012-01-23 15:30:00,60.21,60.22,60.12,60.13,75300.0,35.3151,35.321,35.2623,35.2682,75300.0
2012-01-23 15:40:00,60.13,60.21,60.12,60.2,34700.0,35.2682,35.3151,35.2623,35.3092,34700.0
2012-01-23 15:50:00,60.19,60.22,60.13,60.17,54900.0,35.3034,35.321,35.2682,35.2916,54900.0
2012-01-24 09:30:00,59.9,60.17,59.78,59.92,102800.0,35.1333,35.2916,35.0629,35.145,102800.0
2012-01-24 09:40:00,59.93,60.05,59.81,60.04,27500.0,35.1509,35.2213,35.0805,35.2154,27500.0
2012-01-24 09:50:00,60.05,60.14,59.97,60.13,50400.0,35.2213,35.274,35.1743,35.2682,50400.0
2012-01-24 10:00:00,60.13,60.25,60.12,60.24,60300.0,35.2682,35.3386,35.2623,35.3327,60300.0
2012-01-24 10:10:00,60.24,60.34,60.18,60.33,221000.0,35.3327,35.3914,35.2975,35.3855,221000.0
2012-01-24 10:20:00,60.33,60.39,60.3,60.31,240500.0,35.3855,35.4207,35.3679,35.3738,240500.0
2012-01-24 10:30:00,60.3,60.41,60.26,60.37,23900.0,35.3679,35.4324,35.3444,35.4089,23900.0
2012-01-24 10:40:00,60.37,60.42,60.35,60.36,15100.0,35.4089,35.4383,35.3972,35.4031,15100.0
2012-01-24 10:50:00,60.36,60.45,60.31,60.43,20300.0,35.4031,35.4559,35.3738,35.4441,20300.0
2012-01-24 11:00:00,60.43,60.43,60.4,60.42,24400.0,35.4441,35.4441,35.4265,35.4383,24400.0
2012-01-24 11:10:00,60.41,60.51,60.41,60.5,21300.0,35.4324,35.4911,35.4324,35.4852,21300.0
2012-01-24 11:20:00,60.5,60.55,60.48,60.49,11300.0,35.4852,35.5145,35.4735,35.4793,11300.0
2012-01-24 11:30:00,60.48,60.52,60.42,60.46,22800.0,35.4735,35.4969,35.4383,35.4617,22800.0
2012-01-24 11:40:00,60.47,60.5,60.42,60.42,19300.0,35.4676,35.4852,35.4383,35.4383,19300.0
2012-01-24 11:50:00,60.43,60.43,60.34,60.36,10300.0,35.4441,35.4441,35.3914,35.4031,10300.0
2012-01-24 12:00:00,60.35,60.45,60.35,60.43,17800.0,35.3972,35.4559,35.3972,35.4441,17800.0
2012-01-24 12:10:00,60.44,60.45,60.42,60.44,10000.0,35.45,35.4559,35.4383,35.45,10000.0
2012-01-24 12:20:00,60.44,60.46,60.37,60.38,15400.0,35.45,35.4617,35.4089,35.4148,15400.0
2012-01-24 12:30:00,60.39,60.45,60.39,60.45,30300.0,35.4207,35.4559,35.4207,35.4559,30300.0
2012-01-24 12:40:00,60.45,60.46,60.43,60.45,7000.0,35.4559,35.4617,35.4441,35.4559,7000.0
2012-01-24 12:50:00,60.45,60.5,60.45,60.49,16000.0,35.4559,35.4852,35.4559,35.4793,16000.0
2012-01-24 13:00:00,60.5,60.5,60.43,60.46,93800.0,35.4852,35.4852,35.4441,35.4617,93800.0
2012-01-24 13:10:00,60.45,60.48,60.43,60.45,25400.0,35.4559,35.4735,35.4441,35.4559,25400.0
2012-01-24 13:20:00,60.43,60.45,60.42,60.45,18200.0,35.4441,35.4559,35.4383,35.4559,18200.0
2012-01-24 13:30:00,60.45,60.46,60.38,60.39,16800.0,35.4559,35.4617,35.4148,35.4207,16800.0
2012-01-24 13:40:00,60.38,60.42,60.38,60.41,10800.0,35.4148,35.4383,35.4148,35.4324,10800.0
2012-01-24 13:50:00,60.41,60.43,60.39,60.4,14200.0,35.4324,35.4441,35.4207,35.4265,14200.0
2012-01-24 14:00:00,60.39,60.44,60.37,60.44,28700.0,35.4207,35.45,35.4089,35.45,28700.0
2012-01-24 14:10:00,60.44,60.45,60.43,60.44,24600.0,35.45,35.4559,35.4441,35.45,24600.0
2012-01-24 14:20:00,60.43,60.47,60.4,60.46,25900.0,35.4441,35.4676,35.4265,35.4617,25900.0
2012-01-24 14:30:00,60.46,60.48,60.45,60.48,38400.0,35.4617,35.4735,35.4559,35.4735,38400.0
2012-01-24 14:40:00,60.48,60.52,60.45,60.45,52300.0,35.4735,35.4969,35.4559,35.4559,52300.0
2012-01-24 14:50:00,60.44,60.45,60.4,60.43,45000.0,35.45,35.4559,35.4265,35.4441,45000.0
2012-01-24 15:00:00,60.44,60.47,60.43,60.47,28900.0,35.45,35.4676,35.4441,35.4676,28900.0
2012-01-24 15:10:00,60.47,60.54,60.44,60.52,34800.0,35.4676,35.5087,35.45,35.4969,34800.0
2012-01-24 15:20:00,60.52,60.58,60.51,60.57,67900.0,35.4969,35.5321,35.4911,35.5263,67900.0
2012-01-24 15:30:00,60.57,60.57,60.52,60.52,42900.0,35.5263,35.5263,35.4969,35.4969,42900.0
2012-01-24 15:40:00,60.51,60.61,60.49,60.59,44700.0,35.4911,35.5497,35.4793,35.538,44700.0
2012-01-24 15:50:00,60.6,60.63,60.58,60.59,187500.0,35.5438,35.5614,35.5321,35.538,187500.0
2012-01-25 09:30:00,60.58,60.62,60.35,60.51,79000.0,35.5321,35.5556,35.3972,35.4911,79000.0
2012-01-25 09:40:00,60.5,60.54,60.41,60.51,78300.0,35.4852,35.5087,35.4324,35.4911,78300.0
2012-01-25 09:50:00,60.48,60.56,60.39,60.4,33200.0,35.4735,35.5204,35.4207,35.4265,33200.0
2012-01-25 10:00:00,60.38,60.56,60.38,60.52,36300.0,35.4148,35.5204,35.4148,35.4969,36300.0
2012-01-25 10:10:00,60.52,60.55,60.45,60.49,31000.0,35.4969,35.5145,35.4559,35.4793,31000.0
2012-01-25 10:20:00,60.49,60.59,60.48,60.56,41700.0,35.4793,35.538,35.4735,35.5204,41700.0
2012-01-25 10:30:00,60.54,60.55,60.43,60.5,42400.0,35.5087,35.5145,35.4441,35.4852,42400.0
2012-01-25 10:40:00,60.5,60.62,60.49,60.58,29600.0,35.4852,35.5556,35.4793,35.5321,29600.0
2012-01-25 10:50:00,60.58,60.69,60.58,60.68,25700.0,35.5321,35.5966,35.5321,35.5908,25700.0
2012-01-25 11:00:00,60.68,60.75,60.68,60.68,30500.0,35.5908,35.6318,35.5908,35.5908,30500.0
2012-01-25 11:10:00,60.67,60.77,60.67,60.75,16700.0,35.5849,35.6436,35.5849,35.6318,16700.0
2012-01-25 11:20:00,60.75,60.83,60.75,60.77,11700.0,35.6318,35.6788,35.6318,35.6436,11700.0
2012-01-25 11:30:00,60.76,60.81,60.73,60.81,28400.0,35.6377,35.667,35.6201,35.667,28400.0
2012-01-25 11:40:00,60.8,60.8,60.7,60.73,29300.0,35.6612,35.6612,35.6025,35.6201,29300.0
2012-01-25 11:50:00,60.7,60.75,60.69,60.75,9000.0,35.6025,35.6318,35.5966,35.6318,9000.0
2012-01-25 12:00:00,60.73,60.76,60.67,60.67,12300.0,35.6201,35.6377,35.5849,35.5849,12300.0
2012-01-25 12:10:00,60.65,60.71,60.63,60.69,10700.0,35.5732,35.6084,35.5614,35.5966,10700.0
2012-01-25 12:20:00,60.69,60.83,60.66,60.81,28100.0,35.5966,35.6788,35.579,35.667,28100.0
2012-01-25 12:30:00,60.8,61.0,60.72,60.96,18500.0,35.6612,35.7785,35.6142,35.755,18500.0
2012-01-25 12:40:00,60.95,60.95,60.78,60.83,45500.0,35.7491,35.7491,35.6494,35.6788,45500.0
2012-01-25 12:50:00,60.84,61.02,60.83,60.97,68000.0,35.6846,35.7902,35.6788,35.7609,68000.0
2012-01-25 13:00:00,60.95,61.13,60.95,61.01,30200.0,35.7491,35.8547,35.7491,35.7843,30200.0
2012-01-25 13:10:00,61.01,61.12,60.97,61.12,34300.0,35.7843,35.8488,35.7609,35.8488,34300.0
2012-01-25 13:20:00,61.11,61.16,61.09,61.16,30600.0,35.843,35.8723,35.8312,35.8723,30600.0
2012-01-25 13:30:00,61.15,61.27,61.11,61.27,27000.0,35.8664,35.9368,35.843,35.9368,27000.0
2012-01-25 13:40:00,61.29,61.36,61.28,61.28,25700.0,35.9486,35.9896,35.9427,35.9427,25700.0
2012-01-25 13:50:00,61.29,61.34,61.2,61.34,34400.0,35.9486,35.9779,35.8958,35.9779,34400.0
2012-01-25 14:00:00,61.36,61.37,61.12,61.12,22300.0,35.9896,35.9955,35.8488,35.8488,22300.0
2012-01-25 14:10:00,61.12,61.14,61.07,61.09,16400.0,35.8488,35.8606,35.8195,35.8312,16400.0
2012-01-25 14:20:00,61.12,61.14,60.96,60.97,24600.0,35.8488,35.8606,35.755,35.7609,24600.0
2012-01-25 14:30:00,60.99,61.14,60.99,61.04,65300.0,35.7726,35.8606,35.7726,35.8019,65300.0
2012-01-25 14:40:00,61.03,61.17,61.0,61.17,79600.0,35.7961,35.8782,35.7785,35.8782,79600.0
2012-01-25 14:50:00,61.16,61.27,61.14,61.18,33400.0,35.8723,35.9368,35.8606,35.884,33400.0
2012-01-25 15:00:00,61.18,61.18,61.04,61.05,39800.0,35.884,35.884,35.8019,35.8078,39800.0
2012-01-25 15:10:00,61.05,61.12,61.04,61.12,59200.0,35.8078,35.8488,35.8019,35.8488,59200.0
2012-01-25 15:20:00,61.12,61.24,61.11,61.22,48500.0,35.8488,35.9192,35.843,35.9075,48500.0
2012-01-25 15:30:00,61.22,61.29,61.2,61.22,37000.0,35.9075,35.9486,35.8958,35.9075,37000.0
2012-01-25 15:40:00,61.23,61.46,61.23,61.45,42100.0,35.9134,36.0483,35.9134,36.0424,42100.0
2012-01-25 15:50:00,61.45,61.45,61.33,61.38,85600.0,36.0424,36.0424,35.972,36.0013,85600.0
2012-01-26 09:30:00,61.72,61.85,61.55,61.79,95500.0,36.2008,36.277,36.1011,36.2418,95500.0
2012-01-26 09:40:00,61.8,61.82,61.62,61.79,52400.0,36.2477,36.2594,36.1421,36.2418,52400.0
2012-01-26 09:50:00,61.79,62.12,61.79,62.02,67800.0,36.2418,36.4354,36.2418,36.3767,67800.0
2012-01-26 10:00:00,62.01,62.1,61.96,62.0,122600.0,36.3709,36.4236,36.3415,36.365,122600.0
2012-01-26 10:10:00,61.99,62.0,61.85,61.86,76000.0,36.3591,36.365,36.277,36.2829,76000.0
2012-01-26 10:20:00,61.85,61.85,61.67,61.81,49200.0,36.277,36.277,36.1714,36.2536,49200.0
2012-01-26 10:30:00,61.81,61.92,61.81,61.91,57800.0,36.2536,36.3181,36.2536,36.3122,57800.0
2012-01-26 10:40:00,61.91,61.94,61.82,61.82,39600.0,36.3122,36.3298,36.2594,36.2594,39600.0
2012-01-26 10:50:00,61.83,61.89,61.79,61.85,57000.0,36.2653,36.3005,36.2418,36.277,57000.0
2012-01-26 11:00:00,61.85,61.91,61.81,61.84,29700.0,36.277,36.3122,36.2536,36.2711,29700.0
2012-01-26 11:10:00,61.86,61.97,61.83,61.86,36000.0,36.2829,36.3474,36.2653,36.2829,36000.0
2012-01-26 11:20:00,61.85,61.88,61.81,61.81,76000.0,36.277,36.2946,36.2536,36.2536,76000.0
2012-01-26 11:30:00,61.81,61.93,61.77,61.91,32900.0,36.2536,36.3239,36.2301,36.3122,32900.0
2012-01-26 11:40:00,61.93,61.98,61.85,61.88,34900.0,36.3239,36.3533,36.277,36.2946,34900.0
2012-01-26 11:50:00,61.86,61.92,61.85,61.86,21100.0,36.2829,36.3181,36.277,36.2829,21100.0
2012-01-26 12:00:00,61.86,61.87,61.82,61.85,20400.0,36.2829,36.2887,36.2594,36.277,20400.0
2012-01-26 12:10:00,61.85,61.89,61.73,61.74,27400.0,36.277,36.3005,36.2066,36.2125,27400.0
2012-01-26 12:20:00,61.74,61.84,61.73,61.8,26000.0,36.2125,36.2711,36.2066,36.2477,26000.0
2012-01-26 12:30:00,61.81,61.87,61.8,61.84,18400.0,36.2536,36.2887,36.2477,36.2711,18400.0
2012-01-26 12:40:00,61.83,61.87,61.82,61.83,19600.0,36.2653,36.2887,36.2594,36.2653,19600.0
2012-01-26 12:50:00,61.83,61.92,61.83,61.91,25300.0,36.2653,36.3181,36.2653,36.3122,25300.0
2012-01-26 13:00:00,61.91,61.95,61.91,61.91,13500.0,36.3122,36.3357,36.3122,36.3122,13500.0
2012-01-26 13:10:00,61.91,61.94,61.89,61.91,34700.0,36.3122,36.3298,36.3005,36.3122,34700.0
2012-01-26 13:20:00,61.91,61.93,61.85,61.86,38000.0,36.3122,36.3239,36.277,36.2829,38000.0
2012-01-26 13:30:00,61.86,61.86,61.69,61.71,18600.0,36.2829,36.2829,36.1832,36.1949,18600.0
2012-01-26 13:40:00,61.71,61.76,61.64,61.75,37200.0,36.1949,36.2242,36.1538,36.2184,37200.0
2012-01-26 13:50:00,61.76,61.88,61.75,61.86,34800.0,36.2242,36.2946,36.2184,36.2829,34800.0
2012-01-26 14:00:00,61.86,61.92,61.85,61.92,37100.0,36.2829,36.3181,36.277,36.3181,37100.0
2012-01-26 14:10:00,61.93,61.93,61.75,61.81,34700.0,36.3239,36.3239,36.2184,36.2536,34700.0
2012-01-26 14:20:00,61.82,61.82,61.7,61.76,23200.0,36.2594,36.2594,36.189,36.2242,23200.0
2012-01-26 14:30:00,61.75,61.82,61.7,61.71,34000.0,36.2184,36.2594,36.189,36.1949,34000.0
2012-01-26 14:40:00,61.73,61.85,61.72,61.79,24500.0,36.2066,36.277,36.2008,36.2418,24500.0
2012-01-26 14:50:00,61.8,61.85,61.78,61.81,10800.0,36.2477,36.277,36.236,36.2536,10800.0
2012-01-26 15:00:00,61.8,61.81,61.68,61.7,40600.0,36.2477,36.2536,36.1773,36.189,40600.0
2012-01-26 15:10:00,61.71,61.78,61.7,61.74,29100.0,36.1949,36.236,36.189,36.2125,29100.0
2012-01-26 15:20:00,61.74,61.75,61.63,61.63,37600.0,36.2125,36.2184,36.148,36.148,37600.0
2012-01-26 15:30:00,61.62,61.74,61.62,61.7,39000.0,36.1421,36.2125,36.1421,36.189,39000.0
2012-01-26 15:40:00,61.7,61.83,61.7,61.82,49300.0,36.189,36.2653,36.189,36.2594,49300.0
2012-01-26 15:50:00,61.8,61.83,61.75,61.8,48100.0,36.2477,36.2653,36.2184,36.2477,48100.0
2012-01-27 09:30:00,61.66,61.8,61.58,61.62,70500.0,36.1656,36.2477,36.1187,36.1421,70500.0
2012-01-27 09:40:00,61.62,61.79,61.61,61.73,37900.0,36.1421,36.2418,36.1362,36.2066,37900.0
2012-01-27 09:50:00,61.74,61.81,61.64,61.77,33600.0,36.2125,36.2536,36.1538,36.2301,33600.0
2012-01-27 10:00:00,61.75,61.75,61.58,61.67,60900.0,36.2184,36.2184,36.1187,36.1714,60900.0
2012-01-27 10:10:00,61.67,61.68,61.54,61.55,18100.0,36.1714,36.1773,36.0952,36.1011,18100.0
2012-01-27 10:20:00,61.56,61.56,61.48,61.51,46800.0,36.1069,36.1069,36.06,36.0776,46800.0
2012-01-27 10:30:00,61.52,61.57,61.38,61.4,38000.0,36.0835,36.1128,36.0013,36.0131,38000.0
2012-01-27 10:40:00,61.39,61.48,61.35,61.48,61800.0,36.0072,36.06,35.9837,36.06,61800.0
2012-01-27 10:50:00,61.49,61.62,61.47,61.62,43000.0,36.0659,36.1421,36.0541,36.1421,43000.0
2012-01-27 11:00:00,61.64,61.7,61.6,61.67,58800.0,36.1538,36.189,36.1304,36.1714,58800.0
2012-01-27 11:10:00,61.67,61.72,61.65,61.71,22000.0,36.1714,36.2008,36.1597,36.1949,22000.0
2012-01-27 11:20:00,61.71,61.72,61.63,61.67,25500.0,36.1949,36.2008,36.148,36.1714,25500.0
2012-01-27 11:30:00,61.66,61.7,61.57,61.61,43900.0,36.1656,36.189,36.1128,36.1362,43900.0
2012-01-27 11:40:00,61.6,61.61,61.5,61.51,20000.0,36.1304,36.1362,36.0717,36.0776,20000.0
2012-01-27 11:50:00,61.51,61.58,61.51,61.56,20100.0,36.0776,36.1187,36.0776,36.1069,20100.0
2012-01-27 12:00:00,61.56,61.62,61.45,61.49,17400.0,36.1069,36.1421,36.0424,36.0659,17400.0
2012-01-27 12:10:00,61.5,61.52,61.46,61.51,14600.0,36.0717,36.0835,36.0483,36.0776,14600.0
2012-01-27 12:20:00,61.52,61.62,61.52,61.62,24400.0,36.0835,36.1421,36.0835,36.1421,24400.0
2012-01-27 12:30:00,61.61,61.7,61.61,61.68,34000.0,36.1362,36.189,36.1362,36.1773,34000.0
2012-01-27 12:40:00,61.68,61.7,61.65,61.66,18500.0,36.1773,36.189,36.1597,36.1656,18500.0
2012-01-27 12:50:00,61.67,61.72,61.59,61.64,75300.0,36.1714,36.2008,36.1245,36.1538,75300.0
2012-01-27 13:00:00,61.62,61.65,61.6,61.64,26500.0,36.1421,36.1597,36.1304,36.1538,26500.0
2012-01-27 13:10:00,61.65,61.65,61.61,61.63,14200.0,36.1597,36.1597,36.1362,36.148,14200.0
2012-01-27 13:20:00,61.63,61.64,61.55,61.61,13200.0,36.148,36.1538,36.1011,36.1362,13200.0
2012-01-27 13:30:00,61.6,61.74,61.6,61.73,24500.0,36.1304,36.2125,36.1304,36.2066,24500.0
2012-01-27 13:40:00,61.73,61.75,61.71,61.74,22100.0,36.2066,36.2184,36.1949,36.2125,22100.0
2012-01-27 13:50:00,61.74,61.74,61.7,61.72,16800.0,36.2125,36.2125,36.189,36.2008,16800.0
2012-01-27 14:00:00,61.72,61.76,61.71,61.72,19500.0,36.2008,36.2242,36.1949,36.2008,19500.0
2012-01-27 14:10:00,61.73,61.78,61.73,61.77,36300.0,36.2066,36.236,36.2066,36.2301,36300.0
2012-01-27 14:20:00,61.76,61.77,61.68,61.71,22000.0,36.2242,36.2301,36.1773,36.1949,22000.0
2012-01-27 14:30:00,61.71,61.84,61.7,61.84,24900.0,36.1949,36.2711,36.189,36.2711,24900.0
2012-01-27 14:40:00,61.85,61.87,61.8,61.84,41800.0,36.277,36.2887,36.2477,36.2711,41800.0
2012-01-27 14:50:00,61.83,61.95,61.83,61.91,43400.0,36.2653,36.3357,36.2653,36.3122,43400.0
2012-01-27 15:00:00,61.9,61.99,61.9,61.97,16800.0,36.3063,36.3591,36.3063,36.3474,16800.0
2012-01-27 15:10:00,61.97,62.05,61.96,62.0,30700.0,36.3474,36.3943,36.3415,36.365,30700.0
2012-01-27 15:20:00,61.99,62.04,61.88,61.9,20900.0,36.3591,36.3885,36.2946,36.3063,20900.0
2012-01-27 15:30:00,61.91,61.91,61.81,61.84,28900.0,36.3122,36.3122,36.2536,36.2711,28900.0
2012-01-27 15:40:00,61.84,62.0,61.84,61.93,51100.0,36.2711,36.365,36.2711,36.3239,51100.0
2012-01-27 15:50:00,61.93,62.0,61.89,61.9,107400.0,36.3239,36.365,36.3005,36.3063,107400.0
2012-01-30 09:30:00,61.58,61.58,61.17,61.28,110900.0,36.1187,36.1187,35.8782,35.9427,110900.0
2012-01-30 09:40:00,61.27,61.31,61.11,61.19,67700.0,35.9368,35.9603,35.843,35.8899,67700.0
2012-01-30 09:50:00,61.18,61.29,61.11,61.25,49600.0,35.884,35.9486,35.843,35.9251,49600.0
2012-01-30 10:00:00,61.25,61.31,61.14,61.21,58400.0,35.9251,35.9603,35.8606,35.9016,58400.0
2012-01-30 10:10:00,61.21,61.37,61.11,61.35,43300.0,35.9016,35.9955,35.843,35.9837,43300.0
2012-01-30 10:20:00,61.34,61.5,61.34,61.4,35500.0,35.9779,36.0717,35.9779,36.0131,35500.0
2012-01-30 10:30:00,61.38,61.56,61.37,61.53,37400.0,36.0013,36.1069,35.9955,36.0893,37400.0
2012-01-30 10:40:00,61.52,61.57,61.48,61.52,21800.0,36.0835,36.1128,36.06,36.0835,21800.0
2012-01-30 10:50:00,61.53,61.55,61.31,61.32,31800.0,36.0893,36.1011,35.9603,35.9662,31800.0
2012-01-30 11:00:00,61.33,61.41,61.32,61.33,35800.0,35.972,36.0189,35.9662,35.972,35800.0
2012-01-30 11:10:00,61.34,61.38,61.25,61.27,43600.0,35.9779,36.0013,35.9251,35.9368,43600.0
2012-01-30 11:20:00,61.27,61.31,61.25,61.3,28900.0,35.9368,35.9603,35.9251,35.9544,28900.0
2012-01-30 11:30:00,61.3,61.33,61.24,61.3,37400.0,35.9544,35.972,35.9192,35.9544,37400.0
2012-01-30 11:40:00,61.31,61.32,61.21,61.24,15500.0,35.9603,35.9662,35.9016,35.9192,15500.0
2012-01-30 11:50:00,61.23,61.26,61.18,61.22,19800.0,35.9134,35.931,35.884,35.9075,19800.0
2012-01-30 12:00:00,61.21,61.23,61.19,61.23,9900.0,35.9016,35.9134,35.8899,35.9134,9900.0
2012-01-30 12:10:00,61.22,61.28,61.21,61.28,13700.0,35.9075,35.9427,35.9016,35.9427,13700.0
2012-01-30 12:20:00,61.27,61.34,61.26,61.26,19400.0,35.9368,35.9779,35.931,35.931,19400.0
2012-01-30 12:30:00,61.26,61.29,61.25,61.27,136200.0,35.931,35.9486,35.9251,35.9368,136200.0
2012-01-30 12:40:00,61.28,61.31,61.24,61.3,69900.0,35.9427,35.9603,35.9192,35.9544,69900.0
2012-01-30 12:50:00,61.28,61.28,61.22,61.23,16800.0,35.9427,35.9427,35.9075,35.9134,16800.0
2012-01-30 13:00:00,61.23,61.23,61.16,61.16,14400.0,35.9134,35.9134,35.8723,35.8723,14400.0
2012-01-30 13:10:00,61.16,61.16,61.1,61.11,12600.0,35.8723,35.8723,35.8371,35.843,12600.0
2012-01-30 13:20:00,61.11,61.17,61.11,61.13,12100.0,35.843,35.8782,35.843,35.8547,12100.0
2012-01-30 13:30:00,61.13,61.19,61.13,61.18,25700.0,35.8547,35.8899,35.8547,35.884,25700.0
2012-01-30 13:40:00,61.21,61.32,61.21,61.27,28400.0,35.9016,35.9662,35.9016,35.9368,28400.0
2012-01-30 13:50:00,61.28,61.29,61.23,61.28,28300.0,35.9427,35.9486,35.9134,35.9427,28300.0
2012-01-30 14:00:00,61.28,61.32,61.22,61.28,52100.0,35.9427,35.9662,35.9075,35.9427,52100.0
2012-01-30 14:10:00,61.26,61.4,61.26,61.35,54500.0,35.931,36.0131,35.931,35.9837,54500.0
2012-01-30 14:20:00,61.33,61.34,61.27,61.28,24700.0,35.972,35.9779,35.9368,35.9427,24700.0
2012-01-30 14:30:00,61.29,61.29,61.22,61.27,13700.0,35.9486,35.9486,35.9075,35.9368,13700.0
2012-01-30 14:40:00,61.27,61.29,61.18,61.18,29700.0,35.9368,35.9486,35.884,35.884,29700.0
2012-01-30 14:50:00,61.16,61.29,61.14,61.28,108900.0,35.8723,35.9486,35.8606,35.9427,108900.0
2012-01-30 15:00:00,61.28,61.31,61.21,61.25,23000.0,35.9427,35.9603,35.9016,35.9251,23000.0
2012-01-30 15:10:00,61.24,61.36,61.23,61.33,26600.0,35.9192,35.9896,35.9134,35.972,26600.0
2012-01-30 15:20:00,61.31,61.35,61.27,61.34,45300.0,35.9603,35.9837,35.9368,35.9779,45300.0
2012-01-30 15:30:00,61.34,61.37,61.26,61.35,579500.0,35.9779,35.9955,35.931,35.9837,579500.0
2012-01-30 15:40:00,61.36,61.42,61.3,61.42,80600.0,35.9896,36.0248,35.9544,36.0248,80600.0
2012-01-30 15:50:00,61.41,61.42,61.28,61.38,206100.0,36.0189,36.0248,35.9427,36.0013,206100.0
2012-01-31 09:30:00,61.8,61.8,61.55,61.62,76500.0,36.2477,36.2477,36.1011,36.1421,76500.0
2012-01-31 09:40:00,61.62,61.73,61.55,61.6,87500.0,36.1421,36.2066,36.1011,36.1304,87500.0
2012-01-31 09:50:00,61.61,61.65,61.41,61.56,67100.0,36.1362,36.1597,36.0189,36.1069,67100.0
2012-01-31 10:00:00,61.5,61.75,61.3,61.32,99800.0,36.0717,36.2184,35.9544,35.9662,99800.0
2012-01-31 10:10:00,61.33,61.67,61.33,61.61,75700.0,35.972,36.1714,35.972,36.1362,75700.0
2012-01-31 10:20:00,61.63,61.84,61.61,61.78,67200.0,36.148,36.2711,36.1362,36.236,67200.0
2012-01-31 10:30:00,61.78,61.79,61.6,61.61,33900.0,36.236,36.2418,36.1304,36.1362,33900.0
2012-01-31 10:40:00,61.6,61.65,61.56,61.59,22900.0,36.1304,36.1597,36.1069,36.1245,22900.0
2012-01-31 10:50:00,61.58,61.58,61.48,61.51,19000.0,36.1187,36.1187,36.06,36.0776,19000.0
2012-01-31 11:00:00,61.51,61.54,61.51,61.51,9400.0,36.0776,36.0952,36.0776,36.0776,9400.0
2012-01-31 11:10:00,61.5,61.5,61.38,61.43,31700.0,36.0717,36.0717,36.0013,36.0307,31700.0
2012-01-31 11:20:00,61.42,61.54,61.39,61.49,29900.0,36.0248,36.0952,36.0072,36.0659,29900.0
2012-01-31 11:30:00,61.49,61.51,61.39,61.5,17700.0,36.0659,36.0776,36.0072,36.0717,17700.0
2012-01-31 11:40:00,61.5,61.53,61.44,61.46,21400.0,36.0717,36.0893,36.0365,36.0483,21400.0
2012-01-31 11:50:00,61.46,61.5,61.45,61.46,35300.0,36.0483,36.0717,36.0424,36.0483,35300.0
2012-01-31 12:00:00,61.46,61.5,61.44,61.46,12800.0,36.0483,36.0717,36.0365,36.0483,12800.0
2012-01-31 12:10:00,61.47,61.51,61.44,61.49,31100.0,36.0541,36.0776,36.0365,36.0659,31100.0
2012-01-31 12:20:00,61.5,61.52,61.48,61.48,13500.0,36.0717,36.0835,36.06,36.06,13500.0
2012-01-31 12:30:00,61.48,61.48,61.46,61.46,17600.0,36.06,36.06,36.0483,36.0483,17600.0
2012-01-31 12:40:00,61.46,61.47,61.35,61.35,19300.0,36.0483,36.0541,35.9837,35.9837,19300.0
2012-01-31 12:50:00,61.35,61.4,61.35,61.36,22100.0,35.9837,36.0131,35.9837,35.9896,22100.0
2012-01-31 13:00:00,61.35,61.54,61.33,61.54,32100.0,35.9837,36.0952,35.972,36.0952,32100.0
2012-01-31 13:10:00,61.53,61.6,61.53,61.54,34700.0,36.0893,36.1304,36.0893,36.0952,34700.0
2012-01-31 13:20:00,61.55,61.55,61.51,61.53,24000.0,36.1011,36.1011,36.0776,36.0893,24000.0
2012-01-31 13:30:00,61.54,61.54,61.49,61.5,20000.0,36.0952,36.0952,36.0659,36.0717,20000.0
2012-01-31 13:40:00,61.5,61.52,61.48,61.5,13900.0,36.0717,36.0835,36.06,36.0717,13900.0
2012-01-31 13:50:00,61.49,61.54,61.46,61.53,27000.0,36.0659,36.0952,36.0483,36.0893,27000.0
2012-01-31 14:00:00,61.54,61.6,61.51,61.57,54000.0,36.0952,36.1304,36.0776,36.1128,54000.0
2012-01-31 14:10:00,61.58,61.65,61.56,61.64,41800.0,36.1187,36.1597,36.1069,36.1538,41800.0
2012-01-31 14:20:00,61.64,61.73,61.61,61.63,40400.0,36.1538,36.2066,36.1362,36.148,40400.0
2012-01-31 14:30:00,61.63,61.64,61.57,61.62,36600.0,36.148,36.1538,36.1128,36.1421,36600.0
2012-01-31 14:40:00,61.62,61.64,61.57,61.64,19100.0,36.1421,36.1538,36.1128,36.1538,19100.0
2012-01-31 14:50:00,61.63,61.68,61.61,61.67,31300.0,36.148,36.1773,36.1362,36.1714,31300.0
2012-01-31 15:00:00,61.68,61.7,61.67,61.69,42600.0,36.1773,36.189,36.1714,36.1832,42600.0
2012-01-31 15:10:00,61.69,61.73,61.63,61.71,67100.0,36.1832,36.2066,36.148,36.1949,67100.0
2012-01-31 15:20:00,61.72,61.73,61.62,61.68,42600.0,36.2008,36.2066,36.1421,36.1773,42600.0
2012-01-31 15:30:00,61.68,61.69,61.61,61.62,44300.0,36.1773,36.1832,36.1362,36.1421,44300.0
2012-01-31 15:40:00,61.62,61.75,61.62,61.72,231000.0,36.1421,36.2184,36.1421,36.2008,231000.0
2012-01-31 15:50:00,61.72,61.78,61.67,61.68,223700.0,36.2008,36.236,36.1714,36.1773,223700.0
2012-02-01 09:30:00,62.21,62.32,62.01,62.04,227100.0,36.4882,36.5527,36.3709,36.3885,227100.0
2012-02-01 09:40:00,62.04,62.16,61.96,62.05,143000.0,36.3885,36.4588,36.3415,36.3943,143000.0
2012-02-01 09:50:00,62.06,62.07,61.97,62.06,108400.0,36.4002,36.4061,36.3474,36.4002,108400.0
2012-02-01 10:00:00,62.06,62.22,61.96,62.12,148400.0,36.4002,36.494,36.3415,36.4354,148400.0
2012-02-01 10:10:00,62.14,62.27,62.11,62.12,121300.0,36.4471,36.5234,36.4295,36.4354,121300.0
2012-02-01 10:20:00,62.12,62.27,62.12,62.24,68100.0,36.4354,36.5234,36.4354,36.5058,68100.0
2012-02-01 10:30:00,62.24,62.27,62.17,62.25,85700.0,36.5058,36.5234,36.4647,36.5116,85700.0
2012-02-01 10:40:00,62.26,62.35,62.19,62.25,65300.0,36.5175,36.5703,36.4764,36.5116,65300.0
2012-02-01 10:50:00,62.25,62.35,62.24,62.35,16700.0,36.5116,36.5703,36.5058,36.5703,16700.0
2012-02-01 11:00:00,62.35,62.39,62.29,62.38,51700.0,36.5703,36.5937,36.5351,36.5879,51700.0
2012-02-01 11:10:00,62.39,62.4,62.29,62.3,42700.0,36.5937,36.5996,36.5351,36.541,42700.0
2012-02-01 11:20:00,62.3,62.31,62.27,62.29,16700.0,36.541,36.5468,36.5234,36.5351,16700.0
2012-02-01 11:30:00,62.3,62.33,62.26,62.27,46200.0,36.541,36.5585,36.5175,36.5234,46200.0
2012-02-01 11:40:00,62.27,62.28,62.06,62.07,53900.0,36.5234,36.5292,36.4002,36.4061,53900.0
2012-02-01 11:50:00,62.08,62.11,62.06,62.06,49700.0,36.4119,36.4295,36.4002,36.4002,49700.0
2012-02-01 12:00:00,62.06,62.13,62.04,62.13,33300.0,36.4002,36.4412,36.3885,36.4412,33300.0
2012-02-01 12:10:00,62.13,62.19,62.09,62.17,29500.0,36.4412,36.4764,36.4178,36.4647,29500.0
2012-02-01 12:20:00,62.17,62.18,62.12,62.12,58900.0,36.4647,36.4706,36.4354,36.4354,58900.0
2012-02-01 12:30:00,62.12,62.2,62.11,62.14,181400.0,36.4354,36.4823,36.4295,36.4471,181400.0
2012-02-01 12:40:00,62.14,62.14,62.07,62.1,44900.0,36.4471,36.4471,36.4061,36.4236,44900.0
2012-02-01 12:50:00,62.1,62.15,62.08,62.13,53900.0,36.4236,36.453,36.4119,36.4412,53900.0
2012-02-01 13:00:00,62.12,62.17,62.12,62.16,62300.0,36.4354,36.4647,36.4354,36.4588,62300.0
2012-02-01 13:10:00,62.17,62.21,62.11,62.12,50200.0,36.4647,36.4882,36.4295,36.4354,50200.0
2012-02-01 13:20:00,62.12,62.16,62.06,62.07,64700.0,36.4354,36.4588,36.4002,36.4061,64700.0
2012-02-01 13:30:00,62.08,62.19,62.08,62.19,56500.0,36.4119,36.4764,36.4119,36.4764,56500.0
2012-02-01 13:40:00,62.19,62.19,62.07,62.15,50200.0,36.4764,36.4764,36.4061,36.453,50200.0
2012-02-01 13:50:00,62.16,62.2,62.14,62.17,83200.0,36.4588,36.4823,36.4471,36.4647,83200.0
2012-02-01 14:00:00,62.17,62.17,62.12,62.13,47300.0,36.4647,36.4647,36.4354,36.4412,47300.0
2012-02-01 14:10:00,62.13,62.16,62.12,62.15,53300.0,36.4412,36.4588,36.4354,36.453,53300.0
2012-02-01 14:20:00,62.15,62.17,62.13,62.16,54400.0,36.453,36.4647,36.4412,36.4588,54400.0
2012-02-01 14:30:00,62.17,62.23,62.15,62.21,100100.0,36.4647,36.4999,36.453,36.4882,100100.0
2012-02-01 14:40:00,62.2,62.23,62.15,62.16,55300.0,36.4823,36.4999,36.453,36.4588,55300.0
2012-02-01 14:50:00,62.15,62.2,62.15,62.19,45100.0,36.453,36.4823,36.453,36.4764,45100.0
2012-02-01 15:00:00,62.19,62.23,62.19,62.23,63400.0,36.4764,36.4999,36.4764,36.4999,63400.0
2012-02-01 15:10:00,62.23,62.27,62.19,62.2,48600.0,36.4999,36.5234,36.4764,36.4823,48600.0
2012-02-01 15:20:00,62.2,62.23,62.16,62.2,150800.0,36.4823,36.4999,36.4588,36.4823,150800.0
2012-02-01 15:30:00,62.19,62.2,62.1,62.16,122200.0,36.4764,36.4823,36.4236,36.4588,122200.0
2012-02-01 15:40:00,62.15,62.24,62.15,62.2,219100.0,36.453,36.5058,36.453,36.4823,219100.0
2012-02-01 15:50:00,62.2,62.35,62.2,62.3,110800.0,36.4823,36.5703,36.4823,36.541,110800.0
2012-02-02 09:30:00,62.36,62.44,62.22,62.35,86600.0,36.5761,36.6231,36.494,36.5703,86600.0
2012-02-02 09:40:00,62.37,62.4,62.14,62.16,96100.0,36.582,36.5996,36.4471,36.4588,96100.0
2012-02-02 09:50:00,62.18,62.27,62.12,62.24,88200.0,36.4706,36.5234,36.4354,36.5058,88200.0
2012-02-02 10:00:00,62.23,62.33,62.15,62.33,59400.0,36.4999,36.5585,36.453,36.5585,59400.0
2012-02-02 10:10:00,62.33,62.45,62.33,62.44,24000.0,36.5585,36.6289,36.5585,36.6231,24000.0
2012-02-02 10:20:00,62.45,62.45,62.27,62.27,19300.0,36.6289,36.6289,36.5234,36.5234,19300.0
2012-02-02 10:30:00,62.28,62.4,62.27,62.38,26800.0,36.5292,36.5996,36.5234,36.5879,26800.0
2012-02-02 10:40:00,62.39,62.46,62.39,62.44,359900.0,36.5937,36.6348,36.5937,36.6231,359900.0
2012-02-02 10:50:00,62.43,62.46,62.37,62.37,208200.0,36.6172,36.6348,36.582,36.582,208200.0
2012-02-02 11:00:00,62.37,62.42,62.34,62.37,93400.0,36.582,36.6113,36.5644,36.582,93400.0
2012-02-02 11:10:00,62.37,62.42,62.34,62.34,67400.0,36.582,36.6113,36.5644,36.5644,67400.0
2012-02-02 11:20:00,62.34,62.39,62.33,62.38,93000.0,36.5644,36.5937,36.5585,36.5879,93000.0
2012-02-02 11:30:00,62.37,62.4,62.27,62.28,89100.0,36.582,36.5996,36.5234,36.5292,89100.0
2012-02-02 11:40:00,62.28,62.28,62.25,62.26,68200.0,36.5292,36.5292,36.5116,36.5175,68200.0
2012-02-02 11:50:00,62.26,62.27,62.25,62.26,96100.0,36.5175,36.5234,36.5116,36.5175,96100.0
2012-02-02 12:00:00,62.27,62.36,62.27,62.34,40800.0,36.5234,36.5761,36.5234,36.5644,40800.0
2012-02-02 12:10:00,62.33,62.34,62.29,62.29,44800.0,36.5585,36.5644,36.5351,36.5351,44800.0
2012-02-02 12:20:00,62.29,62.34,62.29,62.32,67600.0,36.5351,36.5644,36.5351,36.5527,67600.0
2012-02-02 12:30:00,62.32,62.32,62.21,62.22,36000.0,36.5527,36.5527,36.4882,36.494,36000.0
2012-02-02 12:40:00,62.22,62.27,62.2,62.24,99300.0,36.494,36.5234,36.4823,36.5058,99300.0
2012-02-02 12:50:00,62.23,62.27,62.23,62.27,46700.0,36.4999,36.5234,36.4999,36.5234,46700.0
2012-02-02 13:00:00,62.27,62.27,62.2,62.24,19200.0,36.5234,36.5234,36.4823,36.5058,19200.0
2012-02-02 13:10:00,62.24,62.29,62.24,62.27,46200.0,36.5058,36.5351,36.5058,36.5234,46200.0
2012-02-02 13:20:00,62.26,62.27,62.18,62.19,23600.0,36.5175,36.5234,36.4706,36.4764,23600.0
2012-02-02 13:30:00,62.19,62.25,62.18,62.22,47400.0,36.4764,36.5116,36.4706,36.494,47400.0
2012-02-02 13:40:00,62.21,62.27,62.21,62.27,35800.0,36.4882,36.5234,36.4882,36.5234,35800.0
2012-02-02 13:50:00,62.26,62.31,62.25,62.28,35800.0,36.5175,36.5468,36.5116,36.5292,35800.0
2012-02-02 14:00:00,62.28,62.3,62.24,62.25,56700.0,36.5292,36.541,36.5058,36.5116,56700.0
2012-02-02 14:10:00,62.24,62.26,62.23,62.24,28500.0,36.5058,36.5175,36.4999,36.5058,28500.0
2012-02-02 14:20:00,62.24,62.3,62.23,62.27,142300.0,36.5058,36.541,36.4999,36.5234,142300.0
2012-02-02 14:30:00,62.28,62.36,62.27,62.3,50400.0,36.5292,36.5761,36.5234,36.541,50400.0
2012-02-02 14:40:00,62.29,62.31,62.23,62.3,33300.0,36.5351,36.5468,36.4999,36.541,33300.0
2012-02-02 14:50:00,62.29,62.35,62.28,62.34,86600.0,36.5351,36.5703,36.5292,36.5644,86600.0
2012-02-02 15:00:00,62.33,62.38,62.3,62.37,28600.0,36.5585,36.5879,36.541,36.582,28600.0
2012-02-02 15:10:00,62.37,62.42,62.36,62.39,18400.0,36.582,36.6113,36.5761,36.5937,18400.0
2012-02-02 15:20:00,62.38,62.42,62.37,62.37,26600.0,36.5879,36.6113,36.582,36.582,26600.0
2012-02-02 15:30:00,62.38,62.43,62.38,62.39,45500.0,36.5879,36.6172,36.5879,36.5937,45500.0
2012-02-02 15:40:00,62.39,62.45,62.37,62.41,48900.0,36.5937,36.6289,36.582,36.6055,48900.0
2012-02-02 15:50:00,62.4,62.44,62.38,62.44,60700.0,36.5996,36.6231,36.5879,36.6231,60700.0
2012-02-03 09:30:00,62.98,63.2,62.88,62.98,174400.0,36.9398,37.0688,36.8811,36.9398,174400.0
2012-02-03 09:40:00,62.99,63.14,62.77,62.84,247900.0,36.9457,37.0336,36.8166,36.8577,247900.0
2012-02-03 09:50:00,62.83,62.9,62.73,62.8,80300.0,36.8518,36.8929,36.7932,36.8342,80300.0
2012-02-03 10:00:00,62.84,63.04,62.83,63.02,75600.0,36.8577,36.975,36.8518,36.9633,75600.0
2012-02-03 10:10:00,63.03,63.05,62.97,62.99,108100.0,36.9691,36.9809,36.9339,36.9457,108100.0
2012-02-03 10:20:00,62.99,63.05,62.98,63.0,47400.0,36.9457,36.9809,36.9398,36.9515,47400.0
2012-02-03 10:30:00,63.0,63.1,62.98,63.09,159700.0,36.9515,37.0102,36.9398,37.0043,159700.0
2012-02-03 10:40:00,63.09,63.09,63.06,63.08,105300.0,37.0043,37.0043,36.9867,36.9984,105300.0
2012-02-03 10:50:00,63.09,63.12,63.07,63.09,115700.0,37.0043,37.0219,36.9926,37.0043,115700.0
2012-02-03 11:00:00,63.08,63.11,63.06,63.11,84200.0,36.9984,37.016,36.9867,37.016,84200.0
2012-02-03 11:10:00,63.1,63.11,63.07,63.08,56100.0,37.0102,37.016,36.9926,36.9984,56100.0
2012-02-03 11:20:00,63.08,63.11,63.07,63.1,85900.0,36.9984,37.016,36.9926,37.0102,85900.0
2012-02-03 11:30:00,63.1,63.1,63.05,63.05,72400.0,37.0102,37.0102,36.9809,36.9809,72400.0
2012-02-03 11:40:00,63.05,63.05,63.02,63.02,29700.0,36.9809,36.9809,36.9633,36.9633,29700.0
2012-02-03 11:50:00,63.03,63.03,62.94,62.94,49600.0,36.9691,36.9691,36.9163,36.9163,49600.0
2012-02-03 12:00:00,62.94,62.99,62.94,62.99,42800.0,36.9163,36.9457,36.9163,36.9457,42800.0
2012-02-03 12:10:00,62.99,63.0,62.97,62.97,64200.0,36.9457,36.9515,36.9339,36.9339,64200.0
2012-02-03 12:20:00,62.98,62.99,62.94,62.95,23200.0,36.9398,36.9457,36.9163,36.9222,23200.0
2012-02-03 12:30:00,62.95,62.96,62.89,62.91,50400.0,36.9222,36.9281,36.887,36.8987,50400.0
2012-02-03 12:40:00,62.91,63.06,62.91,63.01,37900.0,36.8987,36.9867,36.8987,36.9574,37900.0
2012-02-03 12:50:00,63.0,63.0,62.95,62.98,38100.0,36.9515,36.9515,36.9222,36.9398,38100.0
2012-02-03 13:00:00,62.98,63.05,62.96,63.05,26100.0,36.9398,36.9809,36.9281,36.9809,26100.0
2012-02-03 13:10:00,63.05,63.09,63.02,63.05,20000.0,36.9809,37.0043,36.9633,36.9809,20000.0
2012-02-03 13:20:00,63.05,63.06,63.02,63.03,17500.0,36.9809,36.9867,36.9633,36.9691,17500.0
2012-02-03 13:30:00,63.03,63.07,63.02,63.06,22400.0,36.9691,36.9926,36.9633,36.9867,22400.0
2012-02-03 13:40:00,63.05,63.05,62.98,62.98,19700.0,36.9809,36.9809,36.9398,36.9398,19700.0
2012-02-03 13:50:00,62.98,63.07,62.98,63.02,94700.0,36.9398,36.9926,36.9398,36.9633,94700.0
2012-02-03 14:00:00,63.03,63.05,63.03,63.05,14000.0,36.9691,36.9809,36.9691,36.9809,14000.0
2012-02-03 14:10:00,63.04,63.1,63.02,63.1,32200.0,36.975,37.0102,36.9633,37.0102,32200.0
2012-02-03 14:20:00,63.1,63.12,63.07,63.08,17700.0,37.0102,37.0219,36.9926,36.9984,17700.0
2012-02-03 14:30:00,63.09,63.12,63.08,63.1,33900.0,37.0043,37.0219,36.9984,37.0102,33900.0
2012-02-03 14:40:00,63.1,63.14,63.1,63.13,35200.0,37.0102,37.0336,37.0102,37.0278,35200.0
2012-02-03 14:50:00,63.13,63.16,63.12,63.15,34700.0,37.0278,37.0454,37.0219,37.0395,34700.0
2012-02-03 15:00:00,63.16,63.2,63.12,63.12,45100.0,37.0454,37.0688,37.0219,37.0219,45100.0
2012-02-03 15:10:00,63.12,63.18,63.11,63.18,37100.0,37.0219,37.0571,37.016,37.0571,37100.0
2012-02-03 15:20:00,63.17,63.18,63.14,63.17,45600.0,37.0512,37.0571,37.0336,37.0512,45600.0
2012-02-03 15:30:00,63.17,63.2,63.14,63.18,56000.0,37.0512,37.0688,37.0336,37.0571,56000.0
2012-02-03 15:40:00,63.17,63.28,63.17,63.24,53800.0,37.0512,37.1158,37.0512,37.0923,53800.0
2012-02-03 15:50:00,63.24,63.35,63.18,63.35,205500.0,37.0923,37.1568,37.0571,37.1568,205500.0
2012-02-06 09:30:00,63.16,63.31,63.03,63.17,205400.0,37.0454,37.1334,36.9691,37.0512,205400.0
2012-02-06 09:40:00,63.17,63.21,63.1,63.12,34000.0,37.0512,37.0747,37.0102,37.0219,34000.0
2012-02-06 09:50:00,63.11,63.21,62.98,62.98,55900.0,37.016,37.0747,36.9398,36.9398,55900.0
2012-02-06 10:00:00,62.98,63.02,62.94,62.94,43300.0,36.9398,36.9633,36.9163,36.9163,43300.0
2012-02-06 10:10:00,62.94,62.94,62.78,62.78,28200.0,36.9163,36.9163,36.8225,36.8225,28200.0
2012-02-06 10:20:00,62.79,62.87,62.76,62.86,38500.0,36.8284,36.8753,36.8108,36.8694,38500.0
2012-02-06 10:30:00,62.86,62.93,62.85,62.92,32600.0,36.8694,36.9105,36.8635,36.9046,32600.0
2012-02-06 10:40:00,62.91,63.14,62.91,63.13,33700.0,36.8987,37.0336,36.8987,37.0278,33700.0
2012-02-06 10:50:00,63.12,63.12,62.98,62.99,27800.0,37.0219,37.0219,36.9398,36.9457,27800.0
2012-02-06 11:00:00,62.97,63.02,62.97,63.0,38100.0,36.9339,36.9633,36.9339,36.9515,38100.0
2012-02-06 11:10:00,63.0,63.13,63.0,63.12,60600.0,36.9515,37.0278,36.9515,37.0219,60600.0
2012-02-06 11:20:00,63.12,63.14,63.1,63.11,54900.0,37.0219,37.0336,37.0102,37.016,54900.0
2012-02-06 11:30:00,63.11,63.11,63.09,63.1,31600.0,37.016,37.016,37.0043,37.0102,31600.0
2012-02-06 11:40:00,63.09,63.09,63.01,63.06,35800.0,37.0043,37.0043,36.9574,36.9867,35800.0
2012-02-06 11:50:00,63.06,63.06,62.97,63.01,42500.0,36.9867,36.9867,36.9339,36.9574,42500.0
2012-02-06 12:00:00,63.01,63.06,63.01,63.01,23500.0,36.9574,36.9867,36.9574,36.9574,23500.0
2012-02-06 12:10:00,63.01,63.02,63.0,63.02,23500.0,36.9574,36.9633,36.9515,36.9633,23500.0
2012-02-06 12:20:00,63.02,63.03,62.99,63.0,49600.0,36.9633,36.9691,36.9457,36.9515,49600.0
2012-02-06 12:30:00,63.01,63.07,63.0,63.05,29100.0,36.9574,36.9926,36.9515,36.9809,29100.0
2012-02-06 12:40:00,63.05,63.07,63.02,63.02,13700.0,36.9809,36.9926,36.9633,36.9633,13700.0
2012-02-06 12:50:00,63.03,63.06,63.03,63.05,8900.0,36.9691,36.9867,36.9691,36.9809,8900.0
2012-02-06 13:00:00,63.06,63.07,63.02,63.02,77200.0,36.9867,36.9926,36.9633,36.9633,77200.0
2012-02-06 13:10:00,63.02,63.04,63.0,63.03,28300.0,36.9633,36.975,36.9515,36.9691,28300.0
2012-02-06 13:20:00,63.02,63.03,62.96,62.97,12200.0,36.9633,36.9691,36.9281,36.9339,12200.0
2012-02-06 13:30:00,62.96,63.01,62.95,63.01,47800.0,36.9281,36.9574,36.9222,36.9574,47800.0
2012-02-06 13:40:00,63.01,63.01,62.96,62.98,56000.0,36.9574,36.9574,36.9281,36.9398,56000.0
2012-02-06 13:50:00,62.99,63.01,62.97,63.01,21400.0,36.9457,36.9574,36.9339,36.9574,21400.0
2012-02-06 14:00:00,63.01,63.01,62.97,63.0,19600.0,36.9574,36.9574,36.9339,36.9515,19600.0
2012-02-06 14:10:00,63.01,63.03,63.0,63.02,42600.0,36.9574,36.9691,36.9515,36.9633,42600.0
2012-02-06 14:20:00,63.01,63.03,62.97,62.98,31000.0,36.9574,36.9691,36.9339,36.9398,31000.0
2012-02-06 14:30:00,62.99,63.0,62.98,62.99,17200.0,36.9457,36.9515,36.9398,36.9457,17200.0
2012-02-06 14:40:00,63.0,63.0,62.93,62.97,29900.0,36.9515,36.9515,36.9105,36.9339,29900.0
2012-02-06 14:50:00,62.97,63.03,62.96,62.98,26900.0,36.9339,36.9691,36.9281,36.9398,26900.0
2012-02-06 15:00:00,62.99,63.0,62.96,62.96,46900.0,36.9457,36.9515,36.9281,36.9281,46900.0
2012-02-06 15:10:00,62.98,62.99,62.94,62.98,25100.0,36.9398,36.9457,36.9163,36.9398,25100.0
2012-02-06 15:20:00,62.97,62.99,62.96,62.98,90500.0,36.9339,36.9457,36.9281,36.9398,90500.0
2012-02-06 15:30:00,62.99,63.01,62.98,63.01,50700.0,36.9457,36.9574,36.9398,36.9574,50700.0
2012-02-06 15:40:00,63.02,63.11,63.02,63.09,48800.0,36.9633,37.016,36.9633,37.0043,48800.0
2012-02-06 15:50:00,63.08,63.11,63.01,63.08,101700.0,36.9984,37.016,36.9574,36.9984,101700.0
2012-02-07 09:30:00,63.1,63.13,62.89,62.89,106400.0,37.0102,37.0278,36.887,36.887,106400.0
2012-02-07 09:40:00,62.9,63.03,62.9,62.93,24900.0,36.8929,36.9691,36.8929,36.9105,24900.0
2012-02-07 09:50:00,62.9,62.96,62.89,62.94,23900.0,36.8929,36.9281,36.887,36.9163,23900.0
2012-02-07 10:00:00,62.94,62.94,62.86,62.87,37100.0,36.9163,36.9163,36.8694,36.8753,37100.0
2012-02-07 10:10:00,62.88,62.95,62.86,62.95,49600.0,36.8811,36.9222,36.8694,36.9222,49600.0
2012-02-07 10:20:00,62.95,63.01,62.93,63.0,44700.0,36.9222,36.9574,36.9105,36.9515,44700.0
2012-02-07 10:30:00,62.98,63.02,62.96,62.97,31500.0,36.9398,36.9633,36.9281,36.9339,31500.0
2012-02-07 10:40:00,62.96,63.04,62.95,63.03,45000.0,36.9281,36.975,36.9222,36.9691,45000.0
2012-02-07 10:50:00,63.03,63.14,63.02,63.14,57200.0,36.9691,37.0336,36.9633,37.0336,57200.0
2012-02-07 11:00:00,63.14,63.15,63.09,63.1,50800.0,37.0336,37.0395,37.0043,37.0102,50800.0
2012-02-07 11:10:00,63.11,63.15,63.09,63.09,21400.0,37.016,37.0395,37.0043,37.0043,21400.0
2012-02-07 11:20:00,63.08,63.16,63.03,63.16,52000.0,36.9984,37.0454,36.9691,37.0454,52000.0
2012-02-07 11:30:00,63.17,63.2,63.15,63.15,69800.0,37.0512,37.0688,37.0395,37.0395,69800.0
2012-02-07 11:40:00,63.16,63.17,63.14,63.15,30700.0,37.0454,37.0512,37.0336,37.0395,30700.0
2012-02-07 11:50:00,63.16,63.17,63.04,63.04,41800.0,37.0454,37.0512,36.975,36.975,41800.0
2012-02-07 12:00:00,63.04,63.08,63.03,63.06,18100.0,36.975,36.9984,36.9691,36.9867,18100.0
2012-02-07 12:10:00,63.07,63.1,63.07,63.09,69400.0,36.9926,37.0102,36.9926,37.0043,69400.0
2012-02-07 12:20:00,63.09,63.09,63.03,63.03,45500.0,37.0043,37.0043,36.9691,36.9691,45500.0
2012-02-07 12:30:00,63.04,63.04,63.01,63.01,6300.0,36.975,36.975,36.9574,36.9574,6300.0
2012-02-07 12:40:00,63.01,63.04,63.01,63.03,27800.0,36.9574,36.975,36.9574,36.9691,27800.0
2012-02-07 12:50:00,63.03,63.07,62.99,63.07,39000.0,36.9691,36.9926,36.9457,36.9926,39000.0
2012-02-07 13:00:00,63.08,63.11,63.05,63.1,33600.0,36.9984,37.016,36.9809,37.0102,33600.0
2012-02-07 13:10:00,63.1,63.11,63.03,63.04,64200.0,37.0102,37.016,36.9691,36.975,64200.0
2012-02-07 13:20:00,63.04,63.04,62.99,63.03,38800.0,36.975,36.975,36.9457,36.9691,38800.0
2012-02-07 13:30:00,63.02,63.03,63.0,63.03,31600.0,36.9633,36.9691,36.9515,36.9691,31600.0
2012-02-07 13:40:00,63.03,63.05,63.02,63.05,47100.0,36.9691,36.9809,36.9633,36.9809,47100.0
2012-02-07 13:50:00,63.05,63.06,63.01,63.03,23200.0,36.9809,36.9867,36.9574,36.9691,23200.0
2012-02-07 14:00:00,63.03,63.04,62.97,62.97,17700.0,36.9691,36.975,36.9339,36.9339,17700.0
2012-02-07 14:10:00,62.98,63.01,62.98,62.99,36100.0,36.9398,36.9574,36.9398,36.9457,36100.0
2012-02-07 14:20:00,62.99,62.99,62.95,62.96,95500.0,36.9457,36.9457,36.9222,36.9281,95500.0
2012-02-07 14:30:00,62.95,62.96,62.94,62.95,49900.0,36.9222,36.9281,36.9163,36.9222,49900.0
2012-02-07 14:40:00,62.95,62.96,62.94,62.96,38600.0,36.9222,36.9281,36.9163,36.9281,38600.0
2012-02-07 14:50:00,62.95,62.95,62.83,62.84,95600.0,36.9222,36.9222,36.8518,36.8577,95600.0
2012-02-07 15:00:00,62.84,62.91,62.83,62.91,54500.0,36.8577,36.8987,36.8518,36.8987,54500.0
2012-02-07 15:10:00,62.91,62.95,62.87,62.94,64400.0,36.8987,36.9222,36.8753,36.9163,64400.0
2012-02-07 15:20:00,62.94,63.03,62.93,63.0,85700.0,36.9163,36.9691,36.9105,36.9515,85700.0
2012-02-07 15:30:00,63.0,63.03,62.97,63.0,89600.0,36.9515,36.9691,36.9339,36.9515,89600.0
2012-02-07 15:40:00,63.0,63.1,62.97,62.99,104400.0,36.9515,37.0102,36.9339,36.9457,104400.0
2012-02-07 15:50:00,63.0,63.03,62.96,63.0,56400.0,36.9515,36.9691,36.9281,36.9515,56400.0
2012-02-08 09:30:00,63.07,63.08,62.9,62.9,82700.0,36.9926,36.9984,36.8929,36.8929,82700.0
2012-02-08 09:40:00,62.92,63.22,62.91,63.21,67200.0,36.9046,37.0806,36.8987,37.0747,67200.0
2012-02-08 09:50:00,63.22,63.3,63.21,63.21,58100.0,37.0806,37.1275,37.0747,37.0747,58100.0
2012-02-08 10:00:00,63.23,63.3,63.18,63.24,43100.0,37.0864,37.1275,37.0571,37.0923,43100.0
2012-02-08 10:10:00,63.23,63.35,63.21,63.33,26100.0,37.0864,37.1568,37.0747,37.1451,26100.0
2012-02-08 10:20:00,63.34,63.34,63.23,63.23,22900.0,37.1509,37.1509,37.0864,37.0864,22900.0
2012-02-08 10:30:00,63.23,63.29,63.18,63.21,48400.0,37.0864,37.1216,37.0571,37.0747,48400.0
2012-02-08 10:40:00,63.21,63.22,63.08,63.14,40400.0,37.0747,37.0806,36.9984,37.0336,40400.0
2012-02-08 10:50:00,63.13,63.15,63.1,63.12,30800.0,37.0278,37.0395,37.0102,37.0219,30800.0
2012-02-08 11:00:00,63.13,63.13,62.92,62.95,38800.0,37.0278,37.0278,36.9046,36.9222,38800.0
2012-02-08 11:10:00,62.94,62.96,62.81,62.81,78900.0,36.9163,36.9281,36.8401,36.8401,78900.0
2012-02-08 11:20:00,62.82,62.83,62.77,62.8,82500.0,36.846,36.8518,36.8166,36.8342,82500.0
2012-02-08 11:30:00,62.79,62.79,62.66,62.69,34000.0,36.8284,36.8284,36.7521,36.7697,34000.0
2012-02-08 11:40:00,62.68,62.69,62.63,62.68,45300.0,36.7638,36.7697,36.7345,36.7638,45300.0
2012-02-08 11:50:00,62.68,62.78,62.67,62.76,30200.0,36.7638,36.8225,36.758,36.8108,30200.0
2012-02-08 12:00:00,62.75,62.77,62.74,62.75,58400.0,36.8049,36.8166,36.799,36.8049,58400.0
2012-02-08 12:10:00,62.74,62.77,62.72,62.77,14100.0,36.799,36.8166,36.7873,36.8166,14100.0
2012-02-08 12:20:00,62.78,62.91,62.77,62.9,15600.0,36.8225,36.8987,36.8166,36.8929,15600.0
2012-02-08 12:30:00,62.92,62.94,62.89,62.91,14900.0,36.9046,36.9163,36.887,36.8987,14900.0
2012-02-08 12:40:00,62.92,62.92,62.88,62.9,39200.0,36.9046,36.9046,36.8811,36.8929,39200.0
2012-02-08 12:50:00,62.9,62.93,62.89,62.93,32100.0,36.8929,36.9105,36.887,36.9105,32100.0
2012-02-08 13:00:00,62.93,62.93,62.9,62.9,22900.0,36.9105,36.9105,36.8929,36.8929,22900.0
2012-02-08 13:10:00,62.91,62.91,62.81,62.83,32900.0,36.8987,36.8987,36.8401,36.8518,32900.0
2012-02-08 13:20:00,62.83,62.85,62.82,62.82,21500.0,36.8518,36.8635,36.846,36.846,21500.0
2012-02-08 13:30:00,62.82,62.83,62.8,62.82,31700.0,36.846,36.8518,36.8342,36.846,31700.0
2012-02-08 13:40:00,62.82,62.82,62.78,62.79,20100.0,36.846,36.846,36.8225,36.8284,20100.0
2012-02-08 13:50:00,62.8,62.81,62.77,62.77,41700.0,36.8342,36.8401,36.8166,36.8166,41700.0
2012-02-08 14:00:00,62.76,62.78,62.72,62.74,34700.0,36.8108,36.8225,36.7873,36.799,34700.0
2012-02-08 14:10:00,62.75,62.83,62.75,62.82,34300.0,36.8049,36.8518,36.8049,36.846,34300.0
2012-02-08 14:20:00,62.81,62.89,62.8,62.83,52700.0,36.8401,36.887,36.8342,36.8518,52700.0
2012-02-08 14:30:00,62.83,62.91,62.82,62.9,55400.0,36.8518,36.8987,36.846,36.8929,55400.0
2012-02-08 14:40:00,62.89,63.03,62.89,62.97,83000.0,36.887,36.9691,36.887,36.9339,83000.0
2012-02-08 14:50:00,62.97,63.05,62.97,63.04,54600.0,36.9339,36.9809,36.9339,36.975,54600.0
2012-02-08 15:00:00,63.02,63.05,62.98,62.99,55000.0,36.9633,36.9809,36.9398,36.9457,55000.0
2012-02-08 15:10:00,62.98,63.03,62.96,62.96,36800.0,36.9398,36.9691,36.9281,36.9281,36800.0
2012-02-08 15:20:00,62.97,62.97,62.91,62.93,20500.0,36.9339,36.9339,36.8987,36.9105,20500.0
2012-02-08 15:30:00,62.94,62.99,62.9,62.97,80400.0,36.9163,36.9457,36.8929,36.9339,80400.0
2012-02-08 15:40:00,62.97,63.05,62.92,63.01,38900.0,36.9339,36.9809,36.9046,36.9574,38900.0
2012-02-08 15:50:00,63.01,63.1,62.98,63.09,58100.0,36.9574,37.0102,36.9398,37.0043,58100.0
2012-02-09 09:30:00,63.2,63.27,62.86,62.87,76000.0,37.0688,37.1099,36.8694,36.8753,76000.0
2012-02-09 09:40:00,62.84,62.85,62.68,62.68,48800.0,36.8577,36.8635,36.7638,36.7638,48800.0
2012-02-09 09:50:00,62.67,62.77,62.62,62.62,52300.0,36.758,36.8166,36.7286,36.7286,52300.0
2012-02-09 10:00:00,62.62,62.63,62.5,62.54,56300.0,36.7286,36.7345,36.6583,36.6817,56300.0
2012-02-09 10:10:00,62.54,62.66,62.54,62.59,30700.0,36.6817,36.7521,36.6817,36.711,30700.0
2012-02-09 10:20:00,62.58,62.59,62.27,62.35,44300.0,36.7052,36.711,36.5234,36.5703,44300.0
2012-02-09 10:30:00,62.34,62.38,62.27,62.29,20400.0,36.5644,36.5879,36.5234,36.5351,20400.0
2012-02-09 10:40:00,62.31,62.47,62.24,62.47,43800.0,36.5468,36.6407,36.5058,36.6407,43800.0
2012-02-09 10:50:00,62.45,62.57,62.42,62.54,35400.0,36.6289,36.6993,36.6113,36.6817,35400.0
2012-02-09 11:00:00,62.53,62.54,62.48,62.48,24800.0,36.6759,36.6817,36.6465,36.6465,24800.0
2012-02-09 11:10:00,62.48,62.57,62.47,62.55,27700.0,36.6465,36.6993,36.6407,36.6876,27700.0
2012-02-09 11:20:00,62.55,62.56,62.49,62.49,22800.0,36.6876,36.6935,36.6524,36.6524,22800.0
2012-02-09 11:30:00,62.49,62.61,62.47,62.48,70600.0,36.6524,36.7228,36.6407,36.6465,70600.0
2012-02-09 11:40:00,62.49,62.52,62.39,62.48,25800.0,36.6524,36.67,36.5937,36.6465,25800.0
2012-02-09 11:50:00,62.48,62.59,62.47,62.56,16700.0,36.6465,36.711,36.6407,36.6935,16700.0
2012-02-09 12:00:00,62.56,62.66,62.56,62.64,40900.0,36.6935,36.7521,36.6935,36.7404,40900.0
2012-02-09 12:10:00,62.65,62.68,62.63,62.64,14300.0,36.7462,36.7638,36.7345,36.7404,14300.0
2012-02-09 12:20:00,62.63,62.66,62.62,62.66,26300.0,36.7345,36.7521,36.7286,36.7521,26300.0
2012-02-09 12:30:00,62.66,62.67,62.65,62.66,27600.0,36.7521,36.758,36.7462,36.7521,27600.0
2012-02-09 12:40:00,62.67,62.81,62.67,62.78,21700.0,36.758,36.8401,36.758,36.8225,21700.0
2012-02-09 12:50:00,62.76,62.77,62.68,62.75,23200.0,36.8108,36.8166,36.7638,36.8049,23200.0
2012-02-09 13:00:00,62.77,62.83,62.76,62.77,49800.0,36.8166,36.8518,36.8108,36.8166,49800.0
2012-02-09 13:10:00,62.79,62.84,62.79,62.84,6600.0,36.8284,36.8577,36.8284,36.8577,6600.0
2012-02-09 13:20:00,62.83,62.92,62.83,62.89,21900.0,36.8518,36.9046,36.8518,36.887,21900.0
2012-02-09 13:30:00,62.89,62.91,62.82,62.82,19900.0,36.887,36.8987,36.846,36.846,19900.0
2012-02-09 13:40:00,62.82,62.82,62.74,62.75,23500.0,36.846,36.846,36.799,36.8049,23500.0
2012-02-09 13:50:00,62.75,62.79,62.75,62.78,20800.0,36.8049,36.8284,36.8049,36.8225,20800.0
2012-02-09 14:00:00,62.79,62.82,62.76,62.76,19400.0,36.8284,36.846,36.8108,36.8108,19400.0
2012-02-09 14:10:00,62.76,62.83,62.76,62.82,49500.0,36.8108,36.8518,36.8108,36.846,49500.0
2012-02-09 14:20:00,62.81,62.85,62.79,62.79,41900.0,36.8401,36.8635,36.8284,36.8284,41900.0
2012-02-09 14:30:00,62.79,62.79,62.74,62.77,55200.0,36.8284,36.8284,36.799,36.8166,55200.0
2012-02-09 14:40:00,62.76,62.77,62.73,62.75,10400.0,36.8108,36.8166,36.7932,36.8049,10400.0
2012-02-09 14:50:00,62.75,62.77,62.7,62.71,17200.0,36.8049,36.8166,36.7756,36.7814,17200.0
2012-02-09 15:00:00,62.71,62.75,62.68,62.71,25300.0,36.7814,36.8049,36.7638,36.7814,25300.0
2012-02-09 15:10:00,62.71,62.73,62.67,62.7,59600.0,36.7814,36.7932,36.758,36.7756,59600.0
2012-02-09 15:20:00,62.7,62.7,62.63,62.65,25700.0,36.7756,36.7756,36.7345,36.7462,25700.0
2012-02-09 15:30:00,62.65,62.69,62.62,62.62,36900.0,36.7462,36.7697,36.7286,36.7286,36900.0
2012-02-09 15:40:00,62.63,62.64,62.55,62.59,43900.0,36.7345,36.7404,36.6876,36.711,43900.0
2012-02-09 15:50:00,62.58,62.6,62.52,62.58,71700.0,36.7052,36.7169,36.67,36.7052,71700.0
2012-02-10 09:30:00,62.1,62.45,61.9,62.35,109700.0,36.4236,36.6289,36.3063,36.5703,109700.0
2012-02-10 09:40:00,62.36,62.42,62.26,62.32,65100.0,36.5761,36.6113,36.5175,36.5527,65100.0
2012-02-10 09:50:00,62.32,62.32,62.0,62.07,81900.0,36.5527,36.5527,36.365,36.4061,81900.0
2012-02-10 10:00:00,62.08,62.16,62.0,62.03,73900.0,36.4119,36.4588,36.365,36.3826,73900.0
2012-02-10 10:10:00,62.04,62.05,61.94,61.98,51100.0,36.3885,36.3943,36.3298,36.3533,51100.0
2012-02-10 10:20:00,61.97,61.98,61.89,61.91,38400.0,36.3474,36.3533,36.3005,36.3122,38400.0
2012-02-10 10:30:00,61.91,62.0,61.91,61.97,36500.0,36.3122,36.365,36.3122,36.3474,36500.0
2012-02-10 10:40:00,61.96,62.0,61.92,61.94,28500.0,36.3415,36.365,36.3181,36.3298,28500.0
2012-02-10 10:50:00,61.93,61.94,61.84,61.84,29300.0,36.3239,36.3298,36.2711,36.2711,29300.0
2012-02-10 11:00:00,61.84,62.0,61.84,62.0,44400.0,36.2711,36.365,36.2711,36.365,44400.0
2012-02-10 11:10:00,62.01,62.14,62.0,62.06,29100.0,36.3709,36.4471,36.365,36.4002,29100.0
2012-02-10 11:20:00,62.06,62.12,62.06,62.07,19800.0,36.4002,36.4354,36.4002,36.4061,19800.0
2012-02-10 11:30:00,62.05,62.11,62.03,62.1,17000.0,36.3943,36.4295,36.3826,36.4236,17000.0
2012-02-10 11:40:00,62.09,62.12,62.08,62.09,15100.0,36.4178,36.4354,36.4119,36.4178,15100.0
2012-02-10 11:50:00,62.09,62.2,62.09,62.12,29000.0,36.4178,36.4823,36.4178,36.4354,29000.0
2012-02-10 12:00:00,62.13,62.17,62.12,62.16,14300.0,36.4412,36.4647,36.4354,36.4588,14300.0
2012-02-10 12:10:00,62.17,62.17,62.15,62.17,11700.0,36.4647,36.4647,36.453,36.4647,11700.0
2012-02-10 12:20:00,62.17,62.21,62.16,62.21,17400.0,36.4647,36.4882,36.4588,36.4882,17400.0
2012-02-10 12:30:00,62.2,62.25,62.2,62.25,14400.0,36.4823,36.5116,36.4823,36.5116,14400.0
2012-02-10 12:40:00,62.26,62.27,62.23,62.23,8600.0,36.5175,36.5234,36.4999,36.4999,8600.0
2012-02-10 12:50:00,62.24,62.27,62.21,62.26,20500.0,36.5058,36.5234,36.4882,36.5175,20500.0
2012-02-10 13:00:00,62.27,62.29,62.22,62.23,22500.0,36.5234,36.5351,36.494,36.4999,22500.0
2012-02-10 13:10:00,62.23,62.24,62.19,62.2,13400.0,36.4999,36.5058,36.4764,36.4823,13400.0
2012-02-10 13:20:00,62.18,62.2,62.15,62.15,15200.0,36.4706,36.4823,36.453,36.453,15200.0
2012-02-10 13:30:00,62.14,62.15,62.0,62.03,23000.0,36.4471,36.453,36.365,36.3826,23000.0
2012-02-10 13:40:00,62.04,62.09,62.02,62.08,19600.0,36.3885,36.4178,36.3767,36.4119,19600.0
2012-02-10 13:50:00,62.08,62.09,61.93,61.93,45800.0,36.4119,36.4178,36.3239,36.3239,45800.0
2012-02-10 14:00:00,61.93,62.05,61.92,62.05,45600.0,36.3239,36.3943,36.3181,36.3943,45600.0
2012-02-10 14:10:00,62.06,62.06,61.98,62.03,25600.0,36.4002,36.4002,36.3533,36.3826,25600.0
2012-02-10 14:20:00,62.03,62.07,61.99,62.03,28500.0,36.3826,36.4061,36.3591,36.3826,28500.0
2012-02-10 14:30:00,62.04,62.07,61.99,62.01,24800.0,36.3885,36.4061,36.3591,36.3709,24800.0
2012-02-10 14:40:00,62.0,62.04,61.97,61.98,46800.0,36.365,36.3885,36.3474,36.3533,46800.0
2012-02-10 14:50:00,61.98,62.06,61.97,62.01,48600.0,36.3533,36.4002,36.3474,36.3709,48600.0
2012-02-10 15:00:00,62.01,62.01,61.9,61.91,43100.0,36.3709,36.3709,36.3063,36.3122,43100.0
2012-02-10 15:10:00,61.92,61.97,61.88,61.96,30900.0,36.3181,36.3474,36.2946,36.3415,30900.0
2012-02-10 15:20:00,61.97,62.0,61.96,61.98,29700.0,36.3474,36.365,36.3415,36.3533,29700.0
2012-02-10 15:30:00,61.99,61.99,61.94,61.95,38800.0,36.3591,36.3591,36.3298,36.3357,38800.0
2012-02-10 15:40:00,61.95,62.04,61.93,61.99,103600.0,36.3357,36.3885,36.3239,36.3591,103600.0
2012-02-10 15:50:00,61.99,62.02,61.97,62.0,180700.0,36.3591,36.3767,36.3474,36.365,180700.0
2012-02-13 09:30:00,62.37,62.82,62.37,62.54,76600.0,36.582,36.846,36.582,36.6817,76600.0
2012-02-13 09:40:00,62.53,62.61,62.48,62.59,37500.0,36.6759,36.7228,36.6465,36.711,37500.0
2012-02-13 09:50:00,62.6,62.63,62.55,62.6,59100.0,36.7169,36.7345,36.6876,36.7169,59100.0
2012-02-13 10:00:00,62.6,62.64,62.57,62.58,155700.0,36.7169,36.7404,36.6993,36.7052,155700.0
2012-02-13 10:10:00,62.58,62.58,62.3,62.39,72100.0,36.7052,36.7052,36.541,36.5937,72100.0
2012-02-13 10:20:00,62.38,62.54,62.38,62.47,105000.0,36.5879,36.6817,36.5879,36.6407,105000.0
2012-02-13 10:30:00,62.47,62.49,62.38,62.38,44600.0,36.6407,36.6524,36.5879,36.5879,44600.0
2012-02-13 10:40:00,62.38,62.42,62.34,62.34,127600.0,36.5879,36.6113,36.5644,36.5644,127600.0
2012-02-13 10:50:00,62.34,62.48,62.33,62.47,49700.0,36.5644,36.6465,36.5585,36.6407,49700.0
2012-02-13 11:00:00,62.47,62.55,62.45,62.47,19100.0,36.6407,36.6876,36.6289,36.6407,19100.0
2012-02-13 11:10:00,62.47,62.47,62.4,62.42,26100.0,36.6407,36.6407,36.5996,36.6113,26100.0
2012-02-13 11:20:00,62.43,62.51,62.42,62.51,38400.0,36.6172,36.6641,36.6113,36.6641,38400.0
2012-02-13 11:30:00,62.51,62.53,62.44,62.46,18500.0,36.6641,36.6759,36.6231,36.6348,18500.0
2012-02-13 11:40:00,62.46,62.62,62.46,62.61,25300.0,36.6348,36.7286,36.6348,36.7228,25300.0
2012-02-13 11:50:00,62.6,62.6,62.57,62.58,19000.0,36.7169,36.7169,36.6993,36.7052,19000.0
2012-02-13 12:00:00,62.58,62.61,62.57,62.58,8400.0,36.7052,36.7228,36.6993,36.7052,8400.0
2012-02-13 12:10:00,62.58,62.6,62.58,62.58,11000.0,36.7052,36.7169,36.7052,36.7052,11000.0
2012-02-13 12:20:00,62.57,62.57,62.5,62.5,11400.0,36.6993,36.6993,36.6583,36.6583,11400.0
2012-02-13 12:30:00,62.49,62.52,62.43,62.51,25300.0,36.6524,36.67,36.6172,36.6641,25300.0
2012-02-13 12:40:00,62.5,62.52,62.49,62.5,29200.0,36.6583,36.67,36.6524,36.6583,29200.0
2012-02-13 12:50:00,62.5,62.55,62.5,62.55,84000.0,36.6583,36.6876,36.6583,36.6876,84000.0
2012-02-13 13:00:00,62.58,62.63,62.58,62.62,58100.0,36.7052,36.7345,36.7052,36.7286,58100.0
2012-02-13 13:10:00,62.63,62.68,62.61,62.64,28800.0,36.7345,36.7638,36.7228,36.7404,28800.0
2012-02-13 13:20:00,62.64,62.65,62.57,62.58,23900.0,36.7404,36.7462,36.6993,36.7052,23900.0
2012-02-13 13:30:00,62.55,62.66,62.55,62.64,22500.0,36.6876,36.7521,36.6876,36.7404,22500.0
2012-02-13 13:40:00,62.64,62.69,62.63,62.65,21300.0,36.7404,36.7697,36.7345,36.7462,21300.0
2012-02-13 13:50:00,62.66,62.69,62.65,62.68,18600.0,36.7521,36.7697,36.7462,36.7638,18600.0
2012-02-13 14:00:00,62.67,62.68,62.65,62.67,16100.0,36.758,36.7638,36.7462,36.758,16100.0
2012-02-13 14:10:00,62.68,62.73,62.68,62.72,77900.0,36.7638,36.7932,36.7638,36.7873,77900.0
2012-02-13 14:20:00,62.73,62.75,62.72,62.74,14300.0,36.7932,36.8049,36.7873,36.799,14300.0
2012-02-13 14:30:00,62.73,62.81,62.7,62.7,43700.0,36.7932,36.8401,36.7756,36.7756,43700.0
2012-02-13 14:40:00,62.69,62.78,62.68,62.71,29700.0,36.7697,36.8225,36.7638,36.7814,29700.0
2012-02-13 14:50:00,62.71,62.77,62.7,62.75,21800.0,36.7814,36.8166,36.7756,36.8049,21800.0
2012-02-13 15:00:00,62.75,62.76,62.68,62.74,44400.0,36.8049,36.8108,36.7638,36.799,44400.0
2012-02-13 15:10:00,62.73,62.75,62.65,62.7,21500.0,36.7932,36.8049,36.7462,36.7756,21500.0
2012-02-13 15:20:00,62.7,62.76,62.68,62.76,36100.0,36.7756,36.8108,36.7638,36.8108,36100.0
2012-02-13 15:30:00,62.76,62.78,62.69,62.72,45500.0,36.8108,36.8225,36.7697,36.7873,45500.0
2012-02-13 15:40:00,62.72,62.74,62.66,62.66,54600.0,36.7873,36.799,36.7521,36.7521,54600.0
2012-02-13 15:50:00,62.66,62.72,62.61,62.71,95200.0,36.7521,36.7873,36.7228,36.7814,95200.0
2012-02-14 09:30:00,62.66,62.73,62.12,62.12,86300.0,36.7521,36.7932,36.4354,36.4354,86300.0
2012-02-14 09:40:00,62.13,62.4,62.12,62.4,75600.0,36.4412,36.5996,36.4354,36.5996,75600.0
2012-02-14 09:50:00,62.4,62.44,62.17,62.21,38000.0,36.5996,36.6231,36.4647,36.4882,38000.0
2012-02-14 10:00:00,62.21,62.22,62.1,62.16,44700.0,36.4882,36.494,36.4236,36.4588,44700.0
2012-02-14 10:10:00,62.15,62.16,62.0,62.09,45900.0,36.453,36.4588,36.365,36.4178,45900.0
2012-02-14 10:20:00,62.09,62.17,62.08,62.08,32600.0,36.4178,36.4647,36.4119,36.4119,32600.0
2012-02-14 10:30:00,62.08,62.17,62.07,62.15,32400.0,36.4119,36.4647,36.4061,36.453,32400.0
2012-02-14 10:40:00,62.16,62.16,62.09,62.09,25700.0,36.4588,36.4588,36.4178,36.4178,25700.0
2012-02-14 10:50:00,62.09,62.09,62.03,62.03,27300.0,36.4178,36.4178,36.3826,36.3826,27300.0
2012-02-14 11:00:00,62.04,62.13,62.03,62.11,26800.0,36.3885,36.4412,36.3826,36.4295,26800.0
2012-02-14 11:10:00,62.11,62.13,62.09,62.1,14100.0,36.4295,36.4412,36.4178,36.4236,14100.0
2012-02-14 11:20:00,62.11,62.12,62.06,62.12,36400.0,36.4295,36.4354,36.4002,36.4354,36400.0
2012-02-14 11:30:00,62.1,62.16,62.08,62.16,53000.0,36.4236,36.4588,36.4119,36.4588,53000.0
2012-02-14 11:40:00,62.16,62.17,62.09,62.11,46500.0,36.4588,36.4647,36.4178,36.4295,46500.0
2012-02-14 11:50:00,62.12,62.13,62.02,62.05,67200.0,36.4354,36.4412,36.3767,36.3943,67200.0
2012-02-14 12:00:00,62.05,62.07,62.04,62.07,32300.0,36.3943,36.4061,36.3885,36.4061,32300.0
2012-02-14 12:10:00,62.07,62.1,62.05,62.07,48300.0,36.4061,36.4236,36.3943,36.4061,48300.0
2012-02-14 12:20:00,62.08,62.08,62.0,62.02,22100.0,36.4119,36.4119,36.365,36.3767,22100.0
2012-02-14 12:30:00,62.02,62.03,62.0,62.0,18900.0,36.3767,36.3826,36.365,36.365,18900.0
2012-02-14 12:40:00,62.0,62.03,61.97,62.02,17800.0,36.365,36.3826,36.3474,36.3767,17800.0
2012-02-14 12:50:00,62.01,62.01,61.89,61.92,27600.0,36.3709,36.3709,36.3005,36.3181,27600.0
2012-02-14 13:00:00,61.91,61.91,61.75,61.75,29900.0,36.3122,36.3122,36.2184,36.2184,29900.0
2012-02-14 13:10:00,61.76,61.87,61.76,61.84,33200.0,36.2242,36.2887,36.2242,36.2711,33200.0
2012-02-14 13:20:00,61.83,61.88,61.83,61.85,15000.0,36.2653,36.2946,36.2653,36.277,15000.0
2012-02-14 13:30:00,61.85,61.94,61.82,61.93,36900.0,36.277,36.3298,36.2594,36.3239,36900.0
2012-02-14 13:40:00,61.94,61.96,61.86,61.89,29900.0,36.3298,36.3415,36.2829,36.3005,29900.0
2012-02-14 13:50:00,61.89,61.91,61.83,61.9,28100.0,36.3005,36.3122,36.2653,36.3063,28100.0
2012-02-14 14:00:00,61.91,61.99,61.89,61.89,19500.0,36.3122,36.3591,36.3005,36.3005,19500.0
2012-02-14 14:10:00,61.9,62.0,61.87,61.9,45900.0,36.3063,36.365,36.2887,36.3063,45900.0
2012-02-14 14:20:00,61.91,61.91,61.79,61.81,29200.0,36.3122,36.3122,36.2418,36.2536,29200.0
2012-02-14 14:30:00,61.81,61.85,61.72,61.85,25500.0,36.2536,36.277,36.2008,36.277,25500.0
2012-02-14 14:40:00,61.85,61.88,61.8,61.81,23500.0,36.277,36.2946,36.2477,36.2536,23500.0
2012-02-14 14:50:00,61.82,61.89,61.82,61.88,33200.0,36.2594,36.3005,36.2594,36.2946,33200.0
2012-02-14 15:00:00,61.89,61.94,61.88,61.89,80800.0,36.3005,36.3298,36.2946,36.3005,80800.0
2012-02-14 15:10:00,61.89,61.91,61.76,61.77,23700.0,36.3005,36.3122,36.2242,36.2301,23700.0
2012-02-14 15:20:00,61.77,61.77,61.67,61.69,56500.0,36.2301,36.2301,36.1714,36.1832,56500.0
2012-02-14 15:30:00,61.68,61.81,61.64,61.79,64200.0,36.1773,36.2536,36.1538,36.2418,64200.0
2012-02-14 15:40:00,61.79,61.99,61.79,61.99,69400.0,36.2418,36.3591,36.2418,36.3591,69400.0
2012-02-14 15:50:00,62.0,62.02,61.88,61.97,142500.0,36.365,36.3767,36.2946,36.3474,142500.0
2012-02-15 09:30:00,62.14,62.22,61.9,62.02,71400.0,36.4471,36.494,36.3063,36.3767,71400.0
2012-02-15 09:40:00,62.0,62.01,61.73,61.78,51400.0,36.365,36.3709,36.2066,36.236,51400.0
2012-02-15 09:50:00,61.8,62.01,61.8,61.95,67500.0,36.2477,36.3709,36.2477,36.3357,67500.0
2012-02-15 10:00:00,61.98,62.06,61.92,61.95,61300.0,36.3533,36.4002,36.3181,36.3357,61300.0
2012-02-15 10:10:00,61.96,61.96,61.81,61.81,45000.0,36.3415,36.3415,36.2536,36.2536,45000.0
2012-02-15 10:20:00,61.81,61.94,61.77,61.9,35700.0,36.2536,36.3298,36.2301,36.3063,35700.0
2012-02-15 10:30:00,61.91,61.95,61.78,61.79,101800.0,36.3122,36.3357,36.236,36.2418,101800.0
2012-02-15 10:40:00,61.78,62.04,61.75,62.03,32600.0,36.236,36.3885,36.2184,36.3826,32600.0
2012-02-15 10:50:00,62.02,62.02,61.83,61.83,21800.0,36.3767,36.3767,36.2653,36.2653,21800.0
2012-02-15 11:00:00,61.83,62.04,61.81,62.02,38300.0,36.2653,36.3885,36.2536,36.3767,38300.0
2012-02-15 11:10:00,62.01,62.01,61.87,61.99,39600.0,36.3709,36.3709,36.2887,36.3591,39600.0
2012-02-15 11:20:00,62.01,62.05,61.97,62.0,26200.0,36.3709,36.3943,36.3474,36.365,26200.0
2012-02-15 11:30:00,62.0,62.07,61.96,62.06,46300.0,36.365,36.4061,36.3415,36.4002,46300.0
2012-02-15 11:40:00,62.07,62.17,62.06,62.12,31100.0,36.4061,36.4647,36.4002,36.4354,31100.0
2012-02-15 11:50:00,62.12,62.15,62.1,62.1,16600.0,36.4354,36.453,36.4236,36.4236,16600.0
2012-02-15 12:00:00,62.09,62.1,62.02,62.07,36200.0,36.4178,36.4236,36.3767,36.4061,36200.0
2012-02-15 12:10:00,62.06,62.06,61.96,62.03,40200.0,36.4002,36.4002,36.3415,36.3826,40200.0
2012-02-15 12:20:00,62.03,62.04,62.01,62.01,16000.0,36.3826,36.3885,36.3709,36.3709,16000.0
2012-02-15 12:30:00,62.02,62.02,61.87,61.95,25700.0,36.3767,36.3767,36.2887,36.3357,25700.0
2012-02-15 12:40:00,61.94,61.98,61.79,61.79,50400.0,36.3298,36.3533,36.2418,36.2418,50400.0
2012-02-15 12:50:00,61.8,61.84,61.73,61.79,49500.0,36.2477,36.2711,36.2066,36.2418,49500.0
2012-02-15 13:00:00,61.79,61.79,61.64,61.77,72200.0,36.2418,36.2418,36.1538,36.2301,72200.0
2012-02-15 13:10:00,61.76,61.84,61.75,61.79,44500.0,36.2242,36.2711,36.2184,36.2418,44500.0
2012-02-15 13:20:00,61.78,61.79,61.69,61.69,73900.0,36.236,36.2418,36.1832,36.1832,73900.0
2012-02-15 13:30:00,61.7,61.73,61.64,61.66,24300.0,36.189,36.2066,36.1538,36.1656,24300.0
2012-02-15 13:40:00,61.66,61.66,61.49,61.51,37400.0,36.1656,36.1656,36.0659,36.0776,37400.0
2012-02-15 13:50:00,61.52,61.66,61.52,61.65,35800.0,36.0835,36.1656,36.0835,36.1597,35800.0
2012-02-15 14:00:00,61.67,61.69,61.49,61.56,86900.0,36.1714,36.1832,36.0659,36.1069,86900.0
2012-02-15 14:10:00,61.56,61.6,61.51,61.55,43600.0,36.1069,36.1304,36.0776,36.1011,43600.0
2012-02-15 14:20:00,61.54,61.77,61.54,61.77,39800.0,36.0952,36.2301,36.0952,36.2301,39800.0
2012-02-15 14:30:00,61.76,61.76,61.65,61.7,48000.0,36.2242,36.2242,36.1597,36.189,48000.0
2012-02-15 14:40:00,61.66,61.75,61.61,61.73,44700.0,36.1656,36.2184,36.1362,36.2066,44700.0
2012-02-15 14:50:00,61.73,61.8,61.51,61.53,46900.0,36.2066,36.2477,36.0776,36.0893,46900.0
2012-02-15 15:00:00,61.52,61.57,61.44,61.51,64800.0,36.0835,36.1128,36.0365,36.0776,64800.0
2012-02-15 15:10:00,61.51,61.7,61.51,61.59,38800.0,36.0776,36.189,36.0776,36.1245,38800.0
2012-02-15 15:20:00,61.6,61.64,61.53,61.58,56800.0,36.1304,36.1538,36.0893,36.1187,56800.0
2012-02-15 15:30:00,61.58,61.66,61.54,61.61,44300.0,36.1187,36.1656,36.0952,36.1362,44300.0
2012-02-15 15:40:00,61.61,61.82,61.6,61.68,76900.0,36.1362,36.2594,36.1304,36.1773,76900.0
2012-02-15 15:50:00,61.68,61.73,61.59,61.67,77700.0,36.1773,36.2066,36.1245,36.1714,77700.0
2012-02-16 09:30:00,61.89,62.2,61.52,61.95,179100.0,36.3005,36.4823,36.0835,36.3357,179100.0
2012-02-16 09:40:00,61.97,62.29,61.96,62.21,85000.0,36.3474,36.5351,36.3415,36.4882,85000.0
2012-02-16 09:50:00,62.21,62.21,61.85,62.03,102500.0,36.4882,36.4882,36.277,36.3826,102500.0
2012-02-16 10:00:00,62.03,62.2,62.01,62.06,76800.0,36.3826,36.4823,36.3709,36.4002,76800.0
2012-02-16 10:10:00,62.06,62.18,62.05,62.07,68800.0,36.4002,36.4706,36.3943,36.4061,68800.0
2012-02-16 10:20:00,62.06,62.17,62.0,62.16,44400.0,36.4002,36.4647,36.365,36.4588,44400.0
2012-02-16 10:30:00,62.17,62.3,62.17,62.29,50200.0,36.4647,36.541,36.4647,36.5351,50200.0
2012-02-16 10:40:00,62.29,62.3,62.24,62.24,38100.0,36.5351,36.541,36.5058,36.5058,38100.0
2012-02-16 10:50:00,62.26,62.26,62.07,62.11,27800.0,36.5175,36.5175,36.4061,36.4295,27800.0
2012-02-16 11:00:00,62.11,62.2,62.04,62.04,55300.0,36.4295,36.4823,36.3885,36.3885,55300.0
2012-02-16 11:10:00,62.04,62.18,62.03,62.14,34700.0,36.3885,36.4706,36.3826,36.4471,34700.0
2012-02-16 11:20:00,62.15,62.23,62.15,62.22,27500.0,36.453,36.4999,36.453,36.494,27500.0
2012-02-16 11:30:00,62.22,62.26,62.13,62.24,85300.0,36.494,36.5175,36.4412,36.5058,85300.0
2012-02-16 11:40:00,62.24,62.24,62.1,62.16,57600.0,36.5058,36.5058,36.4236,36.4588,57600.0
2012-02-16 11:50:00,62.17,62.32,62.15,62.26,59800.0,36.4647,36.5527,36.453,36.5175,59800.0
2012-02-16 12:00:00,62.25,62.3,62.23,62.28,75200.0,36.5116,36.541,36.4999,36.5292,75200.0
2012-02-16 12:10:00,62.28,62.3,62.26,62.28,33100.0,36.5292,36.541,36.5175,36.5292,33100.0
2012-02-16 12:20:00,62.28,62.36,62.24,62.24,44500.0,36.5292,36.5761,36.5058,36.5058,44500.0
2012-02-16 12:30:00,62.25,62.32,62.25,62.27,31900.0,36.5116,36.5527,36.5116,36.5234,31900.0
2012-02-16 12:40:00,62.27,62.28,62.18,62.18,133500.0,36.5234,36.5292,36.4706,36.4706,133500.0
2012-02-16 12:50:00,62.18,62.25,62.17,62.25,64400.0,36.4706,36.5116,36.4647,36.5116,64400.0
2012-02-16 13:00:00,62.26,62.29,62.25,62.25,30200.0,36.5175,36.5351,36.5116,36.5116,30200.0
2012-02-16 13:10:00,62.26,62.33,62.25,62.28,59200.0,36.5175,36.5585,36.5116,36.5292,59200.0
2012-02-16 13:20:00,62.29,62.32,62.28,62.31,15100.0,36.5351,36.5527,36.5292,36.5468,15100.0
2012-02-16 13:30:00,62.31,62.35,62.29,62.3,33500.0,36.5468,36.5703,36.5351,36.541,33500.0
2012-02-16 13:40:00,62.3,62.36,62.24,62.36,24000.0,36.541,36.5761,36.5058,36.5761,24000.0
2012-02-16 13:50:00,62.36,62.36,62.3,62.36,29800.0,36.5761,36.5761,36.541,36.5761,29800.0
2012-02-16 14:00:00,62.35,62.37,62.33,62.35,16700.0,36.5703,36.582,36.5585,36.5703,16700.0
2012-02-16 14:10:00,62.36,62.37,62.31,62.36,22000.0,36.5761,36.582,36.5468,36.5761,22000.0
2012-02-16 14:20:00,62.36,62.38,62.33,62.37,29200.0,36.5761,36.5879,36.5585,36.582,29200.0
2012-02-16 14:30:00,62.37,62.4,62.31,62.31,43900.0,36.582,36.5996,36.5468,36.5468,43900.0
2012-02-16 14:40:00,62.3,62.4,62.3,62.37,52500.0,36.541,36.5996,36.541,36.582,52500.0
2012-02-16 14:50:00,62.38,62.4,62.32,62.4,35500.0,36.5879,36.5996,36.5527,36.5996,35500.0
2012-02-16 15:00:00,62.39,62.42,62.35,62.39,39000.0,36.5937,36.6113,36.5703,36.5937,39000.0
2012-02-16 15:10:00,62.39,62.39,62.25,62.27,48100.0,36.5937,36.5937,36.5116,36.5234,48100.0
2012-02-16 15:20:00,62.3,62.37,62.23,62.26,59600.0,36.541,36.582,36.4999,36.5175,59600.0
2012-02-16 15:30:00,62.27,62.27,62.21,62.26,47700.0,36.5234,36.5234,36.4882,36.5175,47700.0
2012-02-16 15:40:00,62.26,62.32,62.23,62.3,70700.0,36.5175,36.5527,36.4999,36.541,70700.0
2012-02-16 15:50:00,62.3,62.33,62.23,62.32,161500.0,36.541,36.5585,36.4999,36.5527,161500.0
2012-02-17 09:30:00,62.47,62.5,62.23,62.34,100300.0,36.6407,36.6583,36.4999,36.5644,100300.0
2012-02-17 09:40:00,62.36,62.39,62.12,62.18,32400.0,36.5761,36.5937,36.4354,36.4706,32400.0
2012-02-17 09:50:00,62.18,62.29,62.17,62.21,91200.0,36.4706,36.5351,36.4647,36.4882,91200.0
2012-02-17 10:00:00,62.17,62.17,61.92,62.05,94400.0,36.4647,36.4647,36.3181,36.3943,94400.0
2012-02-17 10:10:00,62.04,62.14,62.03,62.14,45800.0,36.3885,36.4471,36.3826,36.4471,45800.0
2012-02-17 10:20:00,62.15,62.17,62.07,62.07,47200.0,36.453,36.4647,36.4061,36.4061,47200.0
2012-02-17 10:30:00,62.08,62.11,62.04,62.04,39400.0,36.4119,36.4295,36.3885,36.3885,39400.0
2012-02-17 10:40:00,62.04,62.13,62.03,62.11,41000.0,36.3885,36.4412,36.3826,36.4295,41000.0
2012-02-17 10:50:00,62.1,62.11,62.0,62.0,44200.0,36.4236,36.4295,36.365,36.365,44200.0
2012-02-17 11:00:00,62.0,62.06,61.98,61.99,35700.0,36.365,36.4002,36.3533,36.3591,35700.0
2012-02-17 11:10:00,61.99,62.04,61.99,62.03,24300.0,36.3591,36.3885,36.3591,36.3826,24300.0
2012-02-17 11:20:00,62.03,62.11,62.02,62.11,26600.0,36.3826,36.4295,36.3767,36.4295,26600.0
2012-02-17 11:30:00,62.11,62.13,62.06,62.11,24600.0,36.4295,36.4412,36.4002,36.4295,24600.0
2012-02-17 11:40:00,62.12,62.19,62.11,62.17,15700.0,36.4354,36.4764,36.4295,36.4647,15700.0
2012-02-17 11:50:00,62.18,62.18,62.15,62.16,23400.0,36.4706,36.4706,36.453,36.4588,23400.0
2012-02-17 12:00:00,62.17,62.18,62.12,62.14,19600.0,36.4647,36.4706,36.4354,36.4471,19600.0
2012-02-17 12:10:00,62.14,62.15,62.12,62.13,10900.0,36.4471,36.453,36.4354,36.4412,10900.0
2012-02-17 12:20:00,62.14,62.14,62.08,62.1,9900.0,36.4471,36.4471,36.4119,36.4236,9900.0
2012-02-17 12:30:00,62.1,62.13,62.1,62.13,11900.0,36.4236,36.4412,36.4236,36.4412,11900.0
2012-02-17 12:40:00,62.13,62.17,62.13,62.16,22800.0,36.4412,36.4647,36.4412,36.4588,22800.0
2012-02-17 12:50:00,62.17,62.22,62.16,62.22,14700.0,36.4647,36.494,36.4588,36.494,14700.0
2012-02-17 13:00:00,62.22,62.26,62.21,62.26,19200.0,36.494,36.5175,36.4882,36.5175,19200.0
2012-02-17 13:10:00,62.25,62.27,62.22,62.24,18600.0,36.5116,36.5234,36.494,36.5058,18600.0
2012-02-17 13:20:00,62.26,62.28,62.25,62.28,14900.0,36.5175,36.5292,36.5116,36.5292,14900.0
2012-02-17 13:30:00,62.29,62.3,62.28,62.28,77400.0,36.5351,36.541,36.5292,36.5292,77400.0
2012-02-17 13:40:00,62.29,62.3,62.25,62.3,41700.0,36.5351,36.541,36.5116,36.541,41700.0
2012-02-17 13:50:00,62.29,62.3,62.28,62.3,23700.0,36.5351,36.541,36.5292,36.541,23700.0
2012-02-17 14:00:00,62.3,62.3,62.29,62.3,66600.0,36.541,36.541,36.5351,36.541,66600.0
2012-02-17 14:10:00,62.3,62.3,62.29,62.29,23200.0,36.541,36.541,36.5351,36.5351,23200.0
2012-02-17 14:20:00,62.3,62.33,62.29,62.29,38900.0,36.541,36.5585,36.5351,36.5351,38900.0
2012-02-17 14:30:00,62.29,62.35,62.29,62.33,39000.0,36.5351,36.5703,36.5351,36.5585,39000.0
2012-02-17 14:40:00,62.34,62.36,62.31,62.36,56700.0,36.5644,36.5761,36.5468,36.5761,56700.0
2012-02-17 14:50:00,62.36,62.41,62.35,62.41,37700.0,36.5761,36.6055,36.5703,36.6055,37700.0
2012-02-17 15:00:00,62.41,62.43,62.39,62.4,53800.0,36.6055,36.6172,36.5937,36.5996,53800.0
2012-02-17 15:10:00,62.4,62.41,62.38,62.41,30600.0,36.5996,36.6055,36.5879,36.6055,30600.0
2012-02-17 15:20:00,62.4,62.45,62.4,62.42,71400.0,36.5996,36.6289,36.5996,36.6113,71400.0
2012-02-17 15:30:00,62.43,62.46,62.39,62.43,46700.0,36.6172,36.6348,36.5937,36.6172,46700.0
2012-02-17 15:40:00,62.43,62.44,62.34,62.34,48300.0,36.6172,36.6231,36.5644,36.5644,48300.0
2012-02-17 15:50:00,62.33,62.36,62.27,62.34,126500.0,36.5585,36.5761,36.5234,36.5644,126500.0
2012-02-21 09:30:00,62.48,62.55,61.8,61.82,226100.0,36.6465,36.6876,36.2477,36.2594,226100.0
2012-02-21 09:40:00,61.81,62.01,61.76,61.78,166200.0,36.2536,36.3709,36.2242,36.236,166200.0
2012-02-21 09:50:00,61.76,61.84,61.55,61.55,71400.0,36.2242,36.2711,36.1011,36.1011,71400.0
2012-02-21 10:00:00,61.55,61.7,61.54,61.67,179800.0,36.1011,36.189,36.0952,36.1714,179800.0
2012-02-21 10:10:00,61.67,61.8,61.66,61.74,89800.0,36.1714,36.2477,36.1656,36.2125,89800.0
2012-02-21 10:20:00,61.75,61.81,61.67,61.81,65500.0,36.2184,36.2536,36.1714,36.2536,65500.0
2012-02-21 10:30:00,61.81,61.85,61.72,61.75,68300.0,36.2536,36.277,36.2008,36.2184,68300.0
2012-02-21 10:40:00,61.75,61.88,61.72,61.88,72000.0,36.2184,36.2946,36.2008,36.2946,72000.0
2012-02-21 10:50:00,61.88,61.9,61.72,61.72,46700.0,36.2946,36.3063,36.2008,36.2008,46700.0
2012-02-21 11:00:00,61.74,61.75,61.62,61.62,34000.0,36.2125,36.2184,36.1421,36.1421,34000.0
2012-02-21 11:10:00,61.63,61.63,61.53,61.56,59800.0,36.148,36.148,36.0893,36.1069,59800.0
2012-02-21 11:20:00,61.55,61.64,61.53,61.54,68900.0,36.1011,36.1538,36.0893,36.0952,68900.0
2012-02-21 11:30:00,61.53,61.54,61.38,61.39,67200.0,36.0893,36.0952,36.0013,36.0072,67200.0
2012-02-21 11:40:00,61.4,61.42,61.35,61.41,45200.0,36.0131,36.0248,35.9837,36.0189,45200.0
2012-02-21 11:50:00,61.41,61.47,61.34,61.36,50200.0,36.0189,36.0541,35.9779,35.9896,50200.0
2012-02-21 12:00:00,61.36,61.46,61.33,61.45,38500.0,35.9896,36.0483,35.972,36.0424,38500.0
2012-02-21 12:10:00,61.46,61.51,61.4,61.41,30900.0,36.0483,36.0776,36.0131,36.0189,30900.0
2012-02-21 12:20:00,61.41,61.51,61.38,61.49,79800.0,36.0189,36.0776,36.0013,36.0659,79800.0
2012-02-21 12:30:00,61.49,61.53,61.49,61.5,62200.0,36.0659,36.0893,36.0659,36.0717,62200.0
2012-02-21 12:40:00,61.49,61.52,61.44,61.46,36400.0,36.0659,36.0835,36.0365,36.0483,36400.0
2012-02-21 12:50:00,61.46,61.55,61.44,61.52,42800.0,36.0483,36.1011,36.0365,36.0835,42800.0
2012-02-21 13:00:00,61.53,61.6,61.52,61.58,27100.0,36.0893,36.1304,36.0835,36.1187,27100.0
2012-02-21 13:10:00,61.59,61.6,61.46,61.48,16600.0,36.1245,36.1304,36.0483,36.06,16600.0
2012-02-21 13:20:00,61.48,61.51,61.44,61.44,21900.0,36.06,36.0776,36.0365,36.0365,21900.0
2012-02-21 13:30:00,61.43,61.49,61.42,61.44,25500.0,36.0307,36.0659,36.0248,36.0365,25500.0
2012-02-21 13:40:00,61.42,61.42,61.35,61.39,47600.0,36.0248,36.0248,35.9837,36.0072,47600.0
2012-02-21 13:50:00,61.4,61.46,61.37,61.41,24300.0,36.0131,36.0483,35.9955,36.0189,24300.0
2012-02-21 14:00:00,61.42,61.5,61.42,61.47,37700.0,36.0248,36.0717,36.0248,36.0541,37700.0
2012-02-21 14:10:00,61.47,61.48,61.35,61.4,60500.0,36.0541,36.06,35.9837,36.0131,60500.0
2012-02-21 14:20:00,61.4,61.41,61.35,61.36,23200.0,36.0131,36.0189,35.9837,35.9896,23200.0
2012-02-21 14:30:00,61.36,61.38,61.25,61.3,78300.0,35.9896,36.0013,35.9251,35.9544,78300.0
2012-02-21 14:40:00,61.3,61.33,61.19,61.32,42000.0,35.9544,35.972,35.8899,35.9662,42000.0
2012-02-21 14:50:00,61.31,61.33,61.14,61.19,51000.0,35.9603,35.972,35.8606,35.8899,51000.0
2012-02-21 15:00:00,61.2,61.23,61.15,61.22,69000.0,35.8958,35.9134,35.8664,35.9075,69000.0
2012-02-21 15:10:00,61.22,61.27,61.18,61.27,70700.0,35.9075,35.9368,35.884,35.9368,70700.0
2012-02-21 15:20:00,61.27,61.34,61.19,61.3,55600.0,35.9368,35.9779,35.8899,35.9544,55600.0
2012-02-21 15:30:00,61.29,61.35,61.21,61.34,100600.0,35.9486,35.9837,35.9016,35.9779,100600.0
2012-02-21 15:40:00,61.33,61.43,61.29,61.41,126900.0,35.972,36.0307,35.9486,36.0189,126900.0
2012-02-21 15:50:00,61.41,61.42,61.29,61.37,235500.0,36.0189,36.0248,35.9486,35.9955,235500.0
2012-02-22 09:30:00,61.34,61.59,61.27,61.41,99900.0,35.9779,36.1245,35.9368,36.0189,99900.0
2012-02-22 09:40:00,61.4,61.47,61.27,61.27,65200.0,36.0131,36.0541,35.9368,35.9368,65200.0
2012-02-22 09:50:00,61.24,61.3,61.08,61.12,89300.0,35.9192,35.9544,35.8254,35.8488,89300.0
2012-02-22 10:00:00,61.1,61.25,61.04,61.17,141900.0,35.8371,35.9251,35.8019,35.8782,141900.0
2012-02-22 10:10:00,61.18,61.28,61.18,61.21,66400.0,35.884,35.9427,35.884,35.9016,66400.0
2012-02-22 10:20:00,61.19,61.22,61.11,61.15,45900.0,35.8899,35.9075,35.843,35.8664,45900.0
2012-02-22 10:30:00,61.15,61.16,60.98,61.0,102200.0,35.8664,35.8723,35.7667,35.7785,102200.0
2012-02-22 10:40:00,61.0,61.12,61.0,61.11,58800.0,35.7785,35.8488,35.7785,35.843,58800.0
2012-02-22 10:50:00,61.11,61.17,61.05,61.07,47500.0,35.843,35.8782,35.8078,35.8195,47500.0
2012-02-22 11:00:00,61.08,61.11,61.01,61.04,49300.0,35.8254,35.843,35.7843,35.8019,49300.0
2012-02-22 11:10:00,61.03,61.04,60.95,60.99,45300.0,35.7961,35.8019,35.7491,35.7726,45300.0
2012-02-22 11:20:00,60.99,61.06,60.98,60.99,40700.0,35.7726,35.8137,35.7667,35.7726,40700.0
2012-02-22 11:30:00,60.99,60.99,60.91,60.95,30300.0,35.7726,35.7726,35.7257,35.7491,30300.0
2012-02-22 11:40:00,60.95,60.96,60.83,60.88,56800.0,35.7491,35.755,35.6788,35.7081,56800.0
2012-02-22 11:50:00,60.87,60.96,60.78,60.83,56900.0,35.7022,35.755,35.6494,35.6788,56900.0
2012-02-22 12:00:00,60.83,60.87,60.81,60.85,43200.0,35.6788,35.7022,35.667,35.6905,43200.0
2012-02-22 12:10:00,60.86,60.89,60.8,60.86,27200.0,35.6963,35.7139,35.6612,35.6963,27200.0
2012-02-22 12:20:00,60.85,60.9,60.85,60.85,19700.0,35.6905,35.7198,35.6905,35.6905,19700.0
2012-02-22 12:30:00,60.85,60.95,60.84,60.95,20500.0,35.6905,35.7491,35.6846,35.7491,20500.0
2012-02-22 12:40:00,60.98,60.98,60.88,60.89,37800.0,35.7667,35.7667,35.7081,35.7139,37800.0
2012-02-22 12:50:00,60.87,60.9,60.82,60.9,39700.0,35.7022,35.7198,35.6729,35.7198,39700.0
2012-02-22 13:00:00,60.89,61.01,60.88,60.95,41300.0,35.7139,35.7843,35.7081,35.7491,41300.0
2012-02-22 13:10:00,60.95,60.96,60.91,60.91,27700.0,35.7491,35.755,35.7257,35.7257,27700.0
2012-02-22 13:20:00,60.9,60.99,60.89,60.9,37400.0,35.7198,35.7726,35.7139,35.7198,37400.0
2012-02-22 13:30:00,60.91,60.94,60.88,60.92,19200.0,35.7257,35.7433,35.7081,35.7315,19200.0
2012-02-22 13:40:00,60.92,60.92,60.87,60.9,18600.0,35.7315,35.7315,35.7022,35.7198,18600.0
2012-02-22 13:50:00,60.89,60.99,60.89,60.9,43900.0,35.7139,35.7726,35.7139,35.7198,43900.0
2012-02-22 14:00:00,60.9,60.93,60.85,60.85,50000.0,35.7198,35.7374,35.6905,35.6905,50000.0
2012-02-22 14:10:00,60.84,60.88,60.81,60.84,26900.0,35.6846,35.7081,35.667,35.6846,26900.0
2012-02-22 14:20:00,60.84,60.9,60.83,60.89,64100.0,35.6846,35.7198,35.6788,35.7139,64100.0
2012-02-22 14:30:00,60.9,60.93,60.89,60.91,38900.0,35.7198,35.7374,35.7139,35.7257,38900.0
2012-02-22 14:40:00,60.91,60.92,60.88,60.88,38100.0,35.7257,35.7315,35.7081,35.7081,38100.0
2012-02-22 14:50:00,60.88,60.89,60.82,60.82,23900.0,35.7081,35.7139,35.6729,35.6729,23900.0
2012-02-22 15:00:00,60.81,60.9,60.79,60.89,56500.0,35.667,35.7198,35.6553,35.7139,56500.0
2012-02-22 15:10:00,60.89,60.96,60.88,60.91,39200.0,35.7139,35.755,35.7081,35.7257,39200.0
2012-02-22 15:20:00,60.9,60.95,60.85,60.91,79900.0,35.7198,35.7491,35.6905,35.7257,79900.0
2012-02-22 15:30:00,60.9,60.92,60.85,60.9,70300.0,35.7198,35.7315,35.6905,35.7198,70300.0
2012-02-22 15:40:00,60.9,60.92,60.81,60.86,91900.0,35.7198,35.7315,35.667,35.6963,91900.0
2012-02-22 15:50:00,60.86,60.88,60.8,60.83,97200.0,35.6963,35.7081,35.6612,35.6788,97200.0
2012-02-23 09:30:00,60.79,61.0,60.78,60.98,139700.0,35.6553,35.7785,35.6494,35.7667,139700.0
2012-02-23 09:40:00,60.99,61.13,60.86,61.0,87700.0,35.7726,35.8547,35.6963,35.7785,87700.0
2012-02-23 09:50:00,61.01,61.12,60.92,60.93,96200.0,35.7843,35.8488,35.7315,35.7374,96200.0
2012-02-23 10:00:00,60.95,61.01,60.83,60.92,101700.0,35.7491,35.7843,35.6788,35.7315,101700.0
2012-02-23 10:10:00,60.91,60.94,60.84,60.9,61900.0,35.7257,35.7433,35.6846,35.7198,61900.0
2012-02-23 10:20:00,60.91,60.98,60.83,60.97,51200.0,35.7257,35.7667,35.6788,35.7609,51200.0
2012-02-23 10:30:00,60.96,61.02,60.92,60.95,44800.0,35.755,35.7902,35.7315,35.7491,44800.0
2012-02-23 10:40:00,60.95,61.02,60.94,61.0,31300.0,35.7491,35.7902,35.7433,35.7785,31300.0
2012-02-23 10:50:00,61.0,61.23,61.0,61.16,52800.0,35.7785,35.9134,35.7785,35.8723,52800.0
2012-02-23 11:00:00,61.17,61.2,61.12,61.18,39200.0,35.8782,35.8958,35.8488,35.884,39200.0
2012-02-23 11:10:00,61.19,61.25,61.12,61.13,91700.0,35.8899,35.9251,35.8488,35.8547,91700.0
2012-02-23 11:20:00,61.13,61.2,61.07,61.2,43600.0,35.8547,35.8958,35.8195,35.8958,43600.0
2012-02-23 11:30:00,61.21,61.23,61.13,61.16,42500.0,35.9016,35.9134,35.8547,35.8723,42500.0
2012-02-23 11:40:00,61.16,61.28,61.14,61.26,101900.0,35.8723,35.9427,35.8606,35.931,101900.0
2012-02-23 11:50:00,61.25,61.32,61.24,61.27,27100.0,35.9251,35.9662,35.9192,35.9368,27100.0
2012-02-23 12:00:00,61.26,61.43,61.21,61.43,39400.0,35.931,36.0307,35.9016,36.0307,39400.0
2012-02-23 12:10:00,61.43,61.48,61.4,61.47,48200.0,36.0307,36.06,36.0131,36.0541,48200.0
2012-02-23 12:20:00,61.48,61.5,61.39,61.49,48500.0,36.06,36.0717,36.0072,36.0659,48500.0
2012-02-23 12:30:00,61.5,61.59,61.41,61.43,49100.0,36.0717,36.1245,36.0189,36.0307,49100.0
2012-02-23 12:40:00,61.44,61.45,61.4,61.42,35300.0,36.0365,36.0424,36.0131,36.0248,35300.0
2012-02-23 12:50:00,61.42,61.43,61.26,61.38,210500.0,36.0248,36.0307,35.931,36.0013,210500.0
2012-02-23 13:00:00,61.38,61.39,61.31,61.32,36800.0,36.0013,36.0072,35.9603,35.9662,36800.0
2012-02-23 13:10:00,61.33,61.44,61.33,61.43,14300.0,35.972,36.0365,35.972,36.0307,14300.0
2012-02-23 13:20:00,61.43,61.5,61.39,61.43,39100.0,36.0307,36.0717,36.0072,36.0307,39100.0
2012-02-23 13:30:00,61.43,61.45,61.34,61.35,18100.0,36.0307,36.0424,35.9779,35.9837,18100.0
2012-02-23 13:40:00,61.35,61.44,61.35,61.42,46000.0,35.9837,36.0365,35.9837,36.0248,46000.0
2012-02-23 13:50:00,61.42,61.47,61.4,61.42,25100.0,36.0248,36.0541,36.0131,36.0248,25100.0
2012-02-23 14:00:00,61.43,61.44,61.32,61.36,65200.0,36.0307,36.0365,35.9662,35.9896,65200.0
2012-02-23 14:10:00,61.36,61.44,61.36,61.43,32500.0,35.9896,36.0365,35.9896,36.0307,32500.0
2012-02-23 14:20:00,61.44,61.52,61.42,61.52,23500.0,36.0365,36.0835,36.0248,36.0835,23500.0
2012-02-23 14:30:00,61.53,61.55,61.49,61.55,26100.0,36.0893,36.1011,36.0659,36.1011,26100.0
2012-02-23 14:40:00,61.55,61.55,61.46,61.46,40500.0,36.1011,36.1011,36.0483,36.0483,40500.0
2012-02-23 14:50:00,61.47,61.53,61.47,61.51,42300.0,36.0541,36.0893,36.0541,36.0776,42300.0
2012-02-23 15:00:00,61.51,61.55,61.49,61.55,35300.0,36.0776,36.1011,36.0659,36.1011,35300.0
2012-02-23 15:10:00,61.55,61.61,61.51,61.56,60200.0,36.1011,36.1362,36.0776,36.1069,60200.0
2012-02-23 15:20:00,61.56,61.56,61.47,61.51,49800.0,36.1069,36.1069,36.0541,36.0776,49800.0
2012-02-23 15:30:00,61.52,61.56,61.46,61.51,51000.0,36.0835,36.1069,36.0483,36.0776,51000.0
2012-02-23 15:40:00,61.52,61.6,61.46,61.6,49700.0,36.0835,36.1304,36.0483,36.1304,49700.0
2012-02-23 15:50:00,61.6,61.65,61.52,61.63,185500.0,36.1304,36.1597,36.0835,36.148,185500.0
2012-02-24 09:30:00,61.79,61.84,61.48,61.57,106400.0,36.2418,36.2711,36.06,36.1128,106400.0
2012-02-24 09:40:00,61.56,61.59,61.33,61.4,53200.0,36.1069,36.1245,35.972,36.0131,53200.0
2012-02-24 09:50:00,61.41,61.56,61.41,61.53,35900.0,36.0189,36.1069,36.0189,36.0893,35900.0
2012-02-24 10:00:00,61.5,61.51,61.36,61.44,63100.0,36.0717,36.0776,35.9896,36.0365,63100.0
2012-02-24 10:10:00,61.44,61.44,61.32,61.37,43700.0,36.0365,36.0365,35.9662,35.9955,43700.0
2012-02-24 10:20:00,61.36,61.57,61.31,61.47,295900.0,35.9896,36.1128,35.9603,36.0541,295900.0
2012-02-24 10:30:00,61.49,61.5,61.32,61.44,72300.0,36.0659,36.0717,35.9662,36.0365,72300.0
2012-02-24 10:40:00,61.43,61.53,61.43,61.53,22900.0,36.0307,36.0893,36.0307,36.0893,22900.0
2012-02-24 10:50:00,61.53,61.56,61.43,61.47,44400.0,36.0893,36.1069,36.0307,36.0541,44400.0
2012-02-24 11:00:00,61.47,61.59,61.47,61.55,40600.0,36.0541,36.1245,36.0541,36.1011,40600.0
2012-02-24 11:10:00,61.56,61.61,61.56,61.6,21200.0,36.1069,36.1362,36.1069,36.1304,21200.0
2012-02-24 11:20:00,61.6,61.65,61.59,61.64,32400.0,36.1304,36.1597,36.1245,36.1538,32400.0
2012-02-24 11:30:00,61.63,61.67,61.62,61.67,26700.0,36.148,36.1714,36.1421,36.1714,26700.0
2012-02-24 11:40:00,61.68,61.68,61.61,61.64,19000.0,36.1773,36.1773,36.1362,36.1538,19000.0
2012-02-24 11:50:00,61.63,61.71,61.63,61.7,24600.0,36.148,36.1949,36.148,36.189,24600.0
2012-02-24 12:00:00,61.7,61.75,61.69,61.74,34300.0,36.189,36.2184,36.1832,36.2125,34300.0
2012-02-24 12:10:00,61.74,61.78,61.73,61.78,31700.0,36.2125,36.236,36.2066,36.236,31700.0
2012-02-24 12:20:00,61.78,61.83,61.75,61.77,25700.0,36.236,36.2653,36.2184,36.2301,25700.0
2012-02-24 12:30:00,61.78,61.87,61.77,61.84,26000.0,36.236,36.2887,36.2301,36.2711,26000.0
2012-02-24 12:40:00,61.86,61.9,61.85,61.88,14800.0,36.2829,36.3063,36.277,36.2946,14800.0
2012-02-24 12:50:00,61.89,61.92,61.84,61.84,21500.0,36.3005,36.3181,36.2711,36.2711,21500.0
2012-02-24 13:00:00,61.83,61.9,61.83,61.89,36400.0,36.2653,36.3063,36.2653,36.3005,36400.0
2012-02-24 13:10:00,61.89,61.9,61.83,61.89,33000.0,36.3005,36.3063,36.2653,36.3005,33000.0
2012-02-24 13:20:00,61.89,61.9,61.78,61.79,41500.0,36.3005,36.3063,36.236,36.2418,41500.0
2012-02-24 13:30:00,61.79,61.82,61.74,61.74,63700.0,36.2418,36.2594,36.2125,36.2125,63700.0
2012-02-24 13:40:00,61.73,61.73,61.66,61.7,24100.0,36.2066,36.2066,36.1656,36.189,24100.0
2012-02-24 13:50:00,61.7,61.75,61.7,61.73,11200.0,36.189,36.2184,36.189,36.2066,11200.0
2012-02-24 14:00:00,61.74,61.75,61.69,61.7,20500.0,36.2125,36.2184,36.1832,36.189,20500.0
2012-02-24 14:10:00,61.71,61.78,61.66,61.66,41400.0,36.1949,36.236,36.1656,36.1656,41400.0
2012-02-24 14:20:00,61.65,61.66,61.59,61.64,24200.0,36.1597,36.1656,36.1245,36.1538,24200.0
2012-02-24 14:30:00,61.63,61.63,61.51,61.59,46600.0,36.148,36.148,36.0776,36.1245,46600.0
2012-02-24 14:40:00,61.59,61.7,61.58,61.7,64800.0,36.1245,36.189,36.1187,36.189,64800.0
2012-02-24 14:50:00,61.69,61.73,61.65,61.71,42700.0,36.1832,36.2066,36.1597,36.1949,42700.0
2012-02-24 15:00:00,61.71,61.72,61.63,61.71,41300.0,36.1949,36.2008,36.148,36.1949,41300.0
2012-02-24 15:10:00,61.72,61.72,61.69,61.71,20800.0,36.2008,36.2008,36.1832,36.1949,20800.0
2012-02-24 15:20:00,61.72,61.72,61.67,61.69,24800.0,36.2008,36.2008,36.1714,36.1832,24800.0
2012-02-24 15:30:00,61.69,61.7,61.64,61.7,25600.0,36.1832,36.189,36.1538,36.189,25600.0
2012-02-24 15:40:00,61.69,61.72,61.65,61.7,89700.0,36.1832,36.2008,36.1597,36.189,89700.0
2012-02-24 15:50:00,61.7,61.74,61.69,61.69,55900.0,36.189,36.2125,36.1832,36.1832,55900.0
2012-02-27 09:30:00,61.36,61.36,60.96,61.02,67900.0,35.9896,35.9896,35.755,35.7902,67900.0
2012-02-27 09:40:00,61.02,61.14,60.84,61.0,115400.0,35.7902,35.8606,35.6846,35.7785,115400.0
2012-02-27 09:50:00,60.97,61.18,60.97,61.08,108500.0,35.7609,35.884,35.7609,35.8254,108500.0
2012-02-27 10:00:00,61.1,61.21,61.04,61.19,143900.0,35.8371,35.9016,35.8019,35.8899,143900.0
2012-02-27 10:10:00,61.2,61.34,61.19,61.27,84200.0,35.8958,35.9779,35.8899,35.9368,84200.0
2012-02-27 10:20:00,61.27,61.29,61.15,61.23,56200.0,35.9368,35.9486,35.8664,35.9134,56200.0
2012-02-27 10:30:00,61.22,61.27,61.2,61.2,34400.0,35.9075,35.9368,35.8958,35.8958,34400.0
2012-02-27 10:40:00,61.21,61.48,61.21,61.37,91600.0,35.9016,36.06,35.9016,35.9955,91600.0
2012-02-27 10:50:00,61.35,61.35,61.26,61.33,44600.0,35.9837,35.9837,35.931,35.972,44600.0
2012-02-27 11:00:00,61.34,61.46,61.34,61.44,73100.0,35.9779,36.0483,35.9779,36.0365,73100.0
2012-02-27 11:10:00,61.44,61.51,61.38,61.4,93600.0,36.0365,36.0776,36.0013,36.0131,93600.0
2012-02-27 11:20:00,61.4,61.56,61.4,61.53,85500.0,36.0131,36.1069,36.0131,36.0893,85500.0
2012-02-27 11:30:00,61.53,61.63,61.53,61.62,27400.0,36.0893,36.148,36.0893,36.1421,27400.0
2012-02-27 11:40:00,61.64,61.65,61.57,61.62,40800.0,36.1538,36.1597,36.1128,36.1421,40800.0
2012-02-27 11:50:00,61.63,61.67,61.63,61.64,26500.0,36.148,36.1714,36.148,36.1538,26500.0
2012-02-27 12:00:00,61.65,61.7,61.62,61.62,21700.0,36.1597,36.189,36.1421,36.1421,21700.0
2012-02-27 12:10:00,61.62,61.65,61.6,61.6,9200.0,36.1421,36.1597,36.1304,36.1304,9200.0
2012-02-27 12:20:00,61.61,61.61,61.51,61.54,21600.0,36.1362,36.1362,36.0776,36.0952,21600.0
2012-02-27 12:30:00,61.54,61.6,61.54,61.6,9000.0,36.0952,36.1304,36.0952,36.1304,9000.0
2012-02-27 12:40:00,61.61,61.72,61.57,61.72,21500.0,36.1362,36.2008,36.1128,36.2008,21500.0
2012-02-27 12:50:00,61.73,61.81,61.67,61.73,58200.0,36.2066,36.2536,36.1714,36.2066,58200.0
2012-02-27 13:00:00,61.73,61.76,61.62,61.63,39300.0,36.2066,36.2242,36.1421,36.148,39300.0
2012-02-27 13:10:00,61.64,61.66,61.62,61.63,17400.0,36.1538,36.1656,36.1421,36.148,17400.0
2012-02-27 13:20:00,61.63,61.64,61.59,61.6,24700.0,36.148,36.1538,36.1245,36.1304,24700.0
2012-02-27 13:30:00,61.59,61.63,61.59,61.62,17700.0,36.1245,36.148,36.1245,36.1421,17700.0
2012-02-27 13:40:00,61.63,61.75,61.63,61.69,44400.0,36.148,36.2184,36.148,36.1832,44400.0
2012-02-27 13:50:00,61.69,61.72,61.6,61.66,35700.0,36.1832,36.2008,36.1304,36.1656,35700.0
2012-02-27 14:00:00,61.67,61.69,61.63,61.69,20300.0,36.1714,36.1832,36.148,36.1832,20300.0
2012-02-27 14:10:00,61.69,61.71,61.62,61.62,23800.0,36.1832,36.1949,36.1421,36.1421,23800.0
2012-02-27 14:20:00,61.61,61.67,61.6,61.65,43400.0,36.1362,36.1714,36.1304,36.1597,43400.0
2012-02-27 14:30:00,61.66,61.66,61.54,61.55,37600.0,36.1656,36.1656,36.0952,36.1011,37600.0
2012-02-27 14:40:00,61.54,61.59,61.52,61.59,34900.0,36.0952,36.1245,36.0835,36.1245,34900.0
2012-02-27 14:50:00,61.58,61.62,61.57,61.61,22000.0,36.1187,36.1421,36.1128,36.1362,22000.0
2012-02-27 15:00:00,61.61,61.72,61.61,61.67,48400.0,36.1362,36.2008,36.1362,36.1714,48400.0
2012-02-27 15:10:00,61.67,61.68,61.53,61.61,65100.0,36.1714,36.1773,36.0893,36.1362,65100.0
2012-02-27 15:20:00,61.62,61.68,61.59,61.68,39400.0,36.1421,36.1773,36.1245,36.1773,39400.0
2012-02-27 15:30:00,61.69,61.73,61.61,61.65,88700.0,36.1832,36.2066,36.1362,36.1597,88700.0
2012-02-27 15:40:00,61.64,61.7,61.62,61.66,46000.0,36.1538,36.189,36.1421,36.1656,46000.0
2012-02-27 15:50:00,61.65,61.73,61.62,61.62,72300.0,36.1597,36.2066,36.1421,36.1421,72300.0
2012-02-28 09:30:00,61.75,61.86,61.6,61.61,116200.0,36.2184,36.2829,36.1304,36.1362,116200.0
2012-02-28 09:40:00,61.61,61.62,61.29,61.5,93100.0,36.1362,36.1421,35.9486,36.0717,93100.0
2012-02-28 09:50:00,61.51,61.62,61.47,61.6,108300.0,36.0776,36.1421,36.0541,36.1304,108300.0
2012-02-28 10:00:00,61.58,61.73,61.47,61.47,134900.0,36.1187,36.2066,36.0541,36.0541,134900.0
2012-02-28 10:10:00,61.47,61.53,61.41,61.46,84200.0,36.0541,36.0893,36.0189,36.0483,84200.0
2012-02-28 10:20:00,61.48,61.57,61.47,61.54,64800.0,36.06,36.1128,36.0541,36.0952,64800.0
2012-02-28 10:30:00,61.55,61.63,61.55,61.57,59500.0,36.1011,36.148,36.1011,36.1128,59500.0
2012-02-28 10:40:00,61.56,61.64,61.52,61.6,60500.0,36.1069,36.1538,36.0835,36.1304,60500.0
2012-02-28 10:50:00,61.6,61.62,61.54,61.6,47900.0,36.1304,36.1421,36.0952,36.1304,47900.0
2012-02-28 11:00:00,61.62,61.67,61.54,61.6,57200.0,36.1421,36.1714,36.0952,36.1304,57200.0
2012-02-28 11:10:00,61.6,61.61,61.52,61.55,23200.0,36.1304,36.1362,36.0835,36.1011,23200.0
2012-02-28 11:20:00,61.56,61.58,61.45,61.47,566800.0,36.1069,36.1187,36.0424,36.0541,566800.0
2012-02-28 11:30:00,61.48,61.49,61.42,61.42,75800.0,36.06,36.0659,36.0248,36.0248,75800.0
2012-02-28 11:40:00,61.42,61.42,61.35,61.39,55000.0,36.0248,36.0248,35.9837,36.0072,55000.0
2012-02-28 11:50:00,61.38,61.42,61.38,61.41,17100.0,36.0013,36.0248,36.0013,36.0189,17100.0
2012-02-28 12:00:00,61.41,61.42,61.39,61.39,41000.0,36.0189,36.0248,36.0072,36.0072,41000.0
2012-02-28 12:10:00,61.38,61.41,61.35,61.36,17400.0,36.0013,36.0189,35.9837,35.9896,17400.0
2012-02-28 12:20:00,61.36,61.36,61.29,61.29,23100.0,35.9896,35.9896,35.9486,35.9486,23100.0
2012-02-28 12:30:00,61.29,61.3,61.24,61.28,22000.0,35.9486,35.9544,35.9192,35.9427,22000.0
2012-02-28 12:40:00,61.28,61.36,61.26,61.33,35000.0,35.9427,35.9896,35.931,35.972,35000.0
2012-02-28 12:50:00,61.33,61.44,61.32,61.42,26100.0,35.972,36.0365,35.9662,36.0248,26100.0
2012-02-28 13:00:00,61.42,61.44,61.33,61.33,37200.0,36.0248,36.0365,35.972,35.972,37200.0
2012-02-28 13:10:00,61.34,61.36,61.34,61.34,7400.0,35.9779,35.9896,35.9779,35.9779,7400.0
2012-02-28 13:20:00,61.34,61.34,61.3,61.31,65200.0,35.9779,35.9779,35.9544,35.9603,65200.0
2012-02-28 13:30:00,61.3,61.31,61.26,61.29,23600.0,35.9544,35.9603,35.931,35.9486,23600.0
2012-02-28 13:40:00,61.29,61.29,61.19,61.19,29700.0,35.9486,35.9486,35.8899,35.8899,29700.0
2012-02-28 13:50:00,61.19,61.24,61.13,61.2,35600.0,35.8899,35.9192,35.8547,35.8958,35600.0
2012-02-28 14:00:00,61.19,61.2,61.14,61.14,7800.0,35.8899,35.8958,35.8606,35.8606,7800.0
2012-02-28 14:10:00,61.14,61.18,61.1,61.18,29400.0,35.8606,35.884,35.8371,35.884,29400.0
2012-02-28 14:20:00,61.17,61.18,61.06,61.06,27100.0,35.8782,35.884,35.8137,35.8137,27100.0
2012-02-28 14:30:00,61.07,61.13,61.05,61.13,15600.0,35.8195,35.8547,35.8078,35.8547,15600.0
2012-02-28 14:40:00,61.14,61.23,61.14,61.23,46000.0,35.8606,35.9134,35.8606,35.9134,46000.0
2012-02-28 14:50:00,61.24,61.25,61.21,61.21,31200.0,35.9192,35.9251,35.9016,35.9016,31200.0
2012-02-28 15:00:00,61.2,61.24,61.16,61.18,27400.0,35.8958,35.9192,35.8723,35.884,27400.0
2012-02-28 15:10:00,61.19,61.25,61.13,61.24,35700.0,35.8899,35.9251,35.8547,35.9192,35700.0
2012-02-28 15:20:00,61.24,61.3,61.2,61.22,28500.0,35.9192,35.9544,35.8958,35.9075,28500.0
2012-02-28 15:30:00,61.22,61.22,61.06,61.09,18700.0,35.9075,35.9075,35.8137,35.8312,18700.0
2012-02-28 15:40:00,61.09,61.21,61.05,61.14,56400.0,35.8312,35.9016,35.8078,35.8606,56400.0
2012-02-28 15:50:00,61.16,61.24,61.15,61.21,56500.0,35.8723,35.9192,35.8664,35.9016,56500.0
2012-02-29 09:30:00,61.43,61.58,61.35,61.56,129600.0,36.0307,36.1187,35.9837,36.1069,129600.0
2012-02-29 09:40:00,61.58,61.65,61.51,61.57,117100.0,36.1187,36.1597,36.0776,36.1128,117100.0
2012-02-29 09:50:00,61.57,61.69,61.55,61.59,77600.0,36.1128,36.1832,36.1011,36.1245,77600.0
2012-02-29 10:00:00,61.61,61.67,61.28,61.36,149600.0,36.1362,36.1714,35.9427,35.9896,149600.0
2012-02-29 10:10:00,61.35,61.49,61.34,61.36,110200.0,35.9837,36.0659,35.9779,35.9896,110200.0
2012-02-29 10:20:00,61.35,61.38,61.27,61.34,123300.0,35.9837,36.0013,35.9368,35.9779,123300.0
2012-02-29 10:30:00,61.32,61.32,61.21,61.21,58600.0,35.9662,35.9662,35.9016,35.9016,58600.0
2012-02-29 10:40:00,61.21,61.23,60.99,61.03,175400.0,35.9016,35.9134,35.7726,35.7961,175400.0
2012-02-29 10:50:00,61.02,61.13,60.89,61.13,102300.0,35.7902,35.8547,35.7139,35.8547,102300.0
2012-02-29 11:00:00,61.13,61.18,61.08,61.17,56800.0,35.8547,35.884,35.8254,35.8782,56800.0
2012-02-29 11:10:00,61.17,61.18,61.08,61.11,36400.0,35.8782,35.884,35.8254,35.843,36400.0
2012-02-29 11:20:00,61.1,61.1,60.94,60.94,80100.0,35.8371,35.8371,35.7433,35.7433,80100.0
2012-02-29 11:30:00,60.94,61.11,60.93,61.11,38000.0,35.7433,35.843,35.7374,35.843,38000.0
2012-02-29 11:40:00,61.11,61.23,61.11,61.2,56300.0,35.843,35.9134,35.843,35.8958,56300.0
2012-02-29 11:50:00,61.21,61.24,61.16,61.16,79900.0,35.9016,35.9192,35.8723,35.8723,79900.0
2012-02-29 12:00:00,61.17,61.17,61.07,61.13,53600.0,35.8782,35.8782,35.8195,35.8547,53600.0
2012-02-29 12:10:00,61.12,61.22,61.11,61.16,32200.0,35.8488,35.9075,35.843,35.8723,32200.0
2012-02-29 12:20:00,61.16,61.25,61.16,61.19,42700.0,35.8723,35.9251,35.8723,35.8899,42700.0
2012-02-29 12:30:00,61.19,61.21,61.12,61.17,35300.0,35.8899,35.9016,35.8488,35.8782,35300.0
2012-02-29 12:40:00,61.17,61.2,61.09,61.14,72600.0,35.8782,35.8958,35.8312,35.8606,72600.0
2012-02-29 12:50:00,61.14,61.26,61.14,61.25,51000.0,35.8606,35.931,35.8606,35.9251,51000.0
2012-02-29 13:00:00,61.26,61.32,61.21,61.28,37800.0,35.931,35.9662,35.9016,35.9427,37800.0
2012-02-29 13:10:00,61.28,61.28,61.12,61.14,38400.0,35.9427,35.9427,35.8488,35.8606,38400.0
2012-02-29 13:20:00,61.13,61.19,61.1,61.14,37000.0,35.8547,35.8899,35.8371,35.8606,37000.0
2012-02-29 13:30:00,61.14,61.16,61.08,61.11,44800.0,35.8606,35.8723,35.8254,35.843,44800.0
2012-02-29 13:40:00,61.11,61.22,61.11,61.22,35300.0,35.843,35.9075,35.843,35.9075,35300.0
2012-02-29 13:50:00,61.23,61.3,61.19,61.27,37300.0,35.9134,35.9544,35.8899,35.9368,37300.0
2012-02-29 14:00:00,61.29,61.34,61.27,61.3,26000.0,35.9486,35.9779,35.9368,35.9544,26000.0
2012-02-29 14:10:00,61.3,61.33,61.2,61.24,66000.0,35.9544,35.972,35.8958,35.9192,66000.0
2012-02-29 14:20:00,61.22,61.22,61.15,61.15,37900.0,35.9075,35.9075,35.8664,35.8664,37900.0
2012-02-29 14:30:00,61.16,61.16,61.0,61.03,33300.0,35.8723,35.8723,35.7785,35.7961,33300.0
2012-02-29 14:40:00,61.02,61.07,60.96,61.02,86800.0,35.7902,35.8195,35.755,35.7902,86800.0
2012-02-29 14:50:00,61.01,61.12,61.01,61.04,85800.0,35.7843,35.8488,35.7843,35.8019,85800.0
2012-02-29 15:00:00,61.02,61.04,60.95,61.0,73000.0,35.7902,35.8019,35.7491,35.7785,73000.0
2012-02-29 15:10:00,60.99,61.09,60.98,61.09,70900.0,35.7726,35.8312,35.7667,35.8312,70900.0
2012-02-29 15:20:00,61.1,61.11,61.03,61.05,57500.0,35.8371,35.843,35.7961,35.8078,57500.0
2012-02-29 15:30:00,61.05,61.05,60.92,60.99,101800.0,35.8078,35.8078,35.7315,35.7726,101800.0
2012-02-29 15:40:00,61.01,61.14,60.98,61.11,68700.0,35.7843,35.8606,35.7667,35.843,68700.0
2012-02-29 15:50:00,61.11,61.16,61.02,61.03,261800.0,35.843,35.8723,35.7902,35.7961,261800.0
2012-03-01 09:30:00,61.05,61.39,61.0,61.36,349200.0,35.8078,36.0072,35.7785,35.9896,349200.0
2012-03-01 09:40:00,61.36,61.52,61.16,61.16,90400.0,35.9896,36.0835,35.8723,35.8723,90400.0
2012-03-01 09:50:00,61.16,61.4,61.12,61.28,179800.0,35.8723,36.0131,35.8488,35.9427,179800.0
2012-03-01 10:00:00,61.23,61.3,61.11,61.24,122600.0,35.9134,35.9544,35.843,35.9192,122600.0
2012-03-01 10:10:00,61.24,61.3,61.2,61.2,89000.0,35.9192,35.9544,35.8958,35.8958,89000.0
2012-03-01 10:20:00,61.2,61.35,61.2,61.29,52800.0,35.8958,35.9837,35.8958,35.9486,52800.0
2012-03-01 10:30:00,61.27,61.29,61.18,61.29,115700.0,35.9368,35.9486,35.884,35.9486,115700.0
2012-03-01 10:40:00,61.29,61.3,61.17,61.2,78900.0,35.9486,35.9544,35.8782,35.8958,78900.0
2012-03-01 10:50:00,61.19,61.33,61.14,61.31,106500.0,35.8899,35.972,35.8606,35.9603,106500.0
2012-03-01 11:00:00,61.3,61.33,61.2,61.22,102700.0,35.9544,35.972,35.8958,35.9075,102700.0
2012-03-01 11:10:00,61.24,61.26,61.12,61.17,95300.0,35.9192,35.931,35.8488,35.8782,95300.0
2012-03-01 11:20:00,61.17,61.2,61.12,61.19,143600.0,35.8782,35.8958,35.8488,35.8899,143600.0
2012-03-01 11:30:00,61.21,61.23,61.12,61.14,125000.0,35.9016,35.9134,35.8488,35.8606,125000.0
2012-03-01 11:40:00,61.14,61.23,61.14,61.23,93300.0,35.8606,35.9134,35.8606,35.9134,93300.0
2012-03-01 11:50:00,61.23,61.31,61.18,61.31,59700.0,35.9134,35.9603,35.884,35.9603,59700.0
2012-03-01 12:00:00,61.3,61.31,61.21,61.26,58400.0,35.9544,35.9603,35.9016,35.931,58400.0
2012-03-01 12:10:00,61.27,61.32,61.25,61.26,41400.0,35.9368,35.9662,35.9251,35.931,41400.0
2012-03-01 12:20:00,61.28,61.39,61.28,61.32,51700.0,35.9427,36.0072,35.9427,35.9662,51700.0
2012-03-01 12:30:00,61.32,61.32,61.27,61.29,18900.0,35.9662,35.9662,35.9368,35.9486,18900.0
2012-03-01 12:40:00,61.3,61.32,61.23,61.32,55600.0,35.9544,35.9662,35.9134,35.9662,55600.0
2012-03-01 12:50:00,61.32,61.33,61.24,61.3,44800.0,35.9662,35.972,35.9192,35.9544,44800.0
2012-03-01 13:00:00,61.29,61.29,61.24,61.24,28500.0,35.9486,35.9486,35.9192,35.9192,28500.0
2012-03-01 13:10:00,61.25,61.28,61.2,61.22,78500.0,35.9251,35.9427,35.8958,35.9075,78500.0
2012-03-01 13:20:00,61.23,61.35,61.23,61.34,65300.0,35.9134,35.9837,35.9134,35.9779,65300.0
2012-03-01 13:30:00,61.34,61.42,61.34,61.38,24500.0,35.9779,36.0248,35.9779,36.0013,24500.0
2012-03-01 13:40:00,61.38,61.38,61.28,61.29,42600.0,36.0013,36.0013,35.9427,35.9486,42600.0
2012-03-01 13:50:00,61.29,61.37,61.28,61.35,22900.0,35.9486,35.9955,35.9427,35.9837,22900.0
2012-03-01 14:00:00,61.35,61.39,61.31,61.38,38300.0,35.9837,36.0072,35.9603,36.0013,38300.0
2012-03-01 14:10:00,61.38,61.38,61.32,61.34,46200.0,36.0013,36.0013,35.9662,35.9779,46200.0
2012-03-01 14:20:00,61.33,61.37,61.29,61.32,54100.0,35.972,35.9955,35.9486,35.9662,54100.0
2012-03-01 14:30:00,61.32,61.34,61.27,61.29,63600.0,35.9662,35.9779,35.9368,35.9486,63600.0
2012-03-01 14:40:00,61.29,61.35,61.28,61.33,56800.0,35.9486,35.9837,35.9427,35.972,56800.0
2012-03-01 14:50:00,61.33,61.37,61.3,61.37,68000.0,35.972,35.9955,35.9544,35.9955,68000.0
2012-03-01 15:00:00,61.37,61.37,61.23,61.25,63300.0,35.9955,35.9955,35.9134,35.9251,63300.0
2012-03-01 15:10:00,61.24,61.33,61.13,61.13,161300.0,35.9192,35.972,35.8547,35.8547,161300.0
2012-03-01 15:20:00,61.13,61.25,61.1,61.23,69300.0,35.8547,35.9251,35.8371,35.9134,69300.0
2012-03-01 15:30:00,61.23,61.25,61.13,61.17,112500.0,35.9134,35.9251,35.8547,35.8782,112500.0
2012-03-01 15:40:00,61.19,61.35,61.19,61.35,75000.0,35.8899,35.9837,35.8899,35.9837,75000.0
2012-03-01 15:50:00,61.35,61.39,61.29,61.37,143800.0,35.9837,36.0072,35.9486,35.9955,143800.0
2012-03-02 09:30:00,61.22,61.58,61.11,61.54,157500.0,35.9075,36.1187,35.843,36.0952,157500.0
2012-03-02 09:40:00,61.54,61.58,61.37,61.4,72600.0,36.0952,36.1187,35.9955,36.0131,72600.0
2012-03-02 09:50:00,61.41,61.57,61.31,61.4,62600.0,36.0189,36.1128,35.9603,36.0131,62600.0
2012-03-02 10:00:00,61.39,61.43,61.26,61.31,94700.0,36.0072,36.0307,35.931,35.9603,94700.0
2012-03-02 10:10:00,61.3,61.56,61.3,61.56,48100.0,35.9544,36.1069,35.9544,36.1069,48100.0
2012-03-02 10:20:00,61.57,61.57,61.5,61.57,56300.0,36.1128,36.1128,36.0717,36.1128,56300.0
2012-03-02 10:30:00,61.58,61.61,61.43,61.43,30300.0,36.1187,36.1362,36.0307,36.0307,30300.0
2012-03-02 10:40:00,61.43,61.49,61.41,61.46,21800.0,36.0307,36.0659,36.0189,36.0483,21800.0
2012-03-02 10:50:00,61.46,61.59,61.46,61.47,43100.0,36.0483,36.1245,36.0483,36.0541,43100.0
2012-03-02 11:00:00,61.49,61.52,61.4,61.51,34900.0,36.0659,36.0835,36.0131,36.0776,34900.0
2012-03-02 11:10:00,61.51,61.51,61.39,61.44,17200.0,36.0776,36.0776,36.0072,36.0365,17200.0
2012-03-02 11:20:00,61.42,61.48,61.41,61.42,13200.0,36.0248,36.06,36.0189,36.0248,13200.0
2012-03-02 11:30:00,61.42,61.45,61.38,61.4,12400.0,36.0248,36.0424,36.0013,36.0131,12400.0
2012-03-02 11:40:00,61.38,61.38,61.21,61.29,35200.0,36.0013,36.0013,35.9016,35.9486,35200.0
2012-03-02 11:50:00,61.29,61.29,61.22,61.24,11400.0,35.9486,35.9486,35.9075,35.9192,11400.0
2012-03-02 12:00:00,61.22,61.26,61.17,61.21,21300.0,35.9075,35.931,35.8782,35.9016,21300.0
2012-03-02 12:10:00,61.21,61.21,61.06,61.16,22300.0,35.9016,35.9016,35.8137,35.8723,22300.0
2012-03-02 12:20:00,61.15,61.22,61.09,61.19,23600.0,35.8664,35.9075,35.8312,35.8899,23600.0
2012-03-02 12:30:00,61.2,61.26,61.15,61.24,25800.0,35.8958,35.931,35.8664,35.9192,25800.0
2012-03-02 12:40:00,61.25,61.3,61.24,61.29,37400.0,35.9251,35.9544,35.9192,35.9486,37400.0
2012-03-02 12:50:00,61.3,61.36,61.26,61.31,36600.0,35.9544,35.9896,35.931,35.9603,36600.0
2012-03-02 13:00:00,61.3,61.37,61.26,61.33,28300.0,35.9544,35.9955,35.931,35.972,28300.0
2012-03-02 13:10:00,61.33,61.33,61.16,61.16,38300.0,35.972,35.972,35.8723,35.8723,38300.0
2012-03-02 13:20:00,61.16,61.23,61.07,61.23,47600.0,35.8723,35.9134,35.8195,35.9134,47600.0
2012-03-02 13:30:00,61.23,61.27,61.21,61.21,62700.0,35.9134,35.9368,35.9016,35.9016,62700.0
2012-03-02 13:40:00,61.21,61.28,61.18,61.2,82300.0,35.9016,35.9427,35.884,35.8958,82300.0
2012-03-02 13:50:00,61.2,61.28,61.19,61.28,61200.0,35.8958,35.9427,35.8899,35.9427,61200.0
2012-03-02 14:00:00,61.28,61.28,61.23,61.24,31000.0,35.9427,35.9427,35.9134,35.9192,31000.0
2012-03-02 14:10:00,61.25,61.29,61.19,61.29,47500.0,35.9251,35.9486,35.8899,35.9486,47500.0
2012-03-02 14:20:00,61.29,61.3,61.2,61.21,29600.0,35.9486,35.9544,35.8958,35.9016,29600.0
2012-03-02 14:30:00,61.22,61.25,61.18,61.22,28800.0,35.9075,35.9251,35.884,35.9075,28800.0
2012-03-02 14:40:00,61.23,61.33,61.22,61.32,31000.0,35.9134,35.972,35.9075,35.9662,31000.0
2012-03-02 14:50:00,61.33,61.34,61.28,61.32,32600.0,35.972,35.9779,35.9427,35.9662,32600.0
2012-03-02 15:00:00,61.33,61.37,61.24,61.31,51000.0,35.972,35.9955,35.9192,35.9603,51000.0
2012-03-02 15:10:00,61.31,61.31,61.25,61.26,32600.0,35.9603,35.9603,35.9251,35.931,32600.0
2012-03-02 15:20:00,61.26,61.36,61.25,61.35,30300.0,35.931,35.9896,35.9251,35.9837,30300.0
2012-03-02 15:30:00,61.36,61.41,61.3,61.3,78600.0,35.9896,36.0189,35.9544,35.9544,78600.0
2012-03-02 15:40:00,61.3,61.37,61.22,61.23,82300.0,35.9544,35.9955,35.9075,35.9134,82300.0
2012-03-02 15:50:00,61.24,61.3,61.21,61.26,69000.0,35.9192,35.9544,35.9016,35.931,69000.0
2012-03-05 09:30:00,61.25,61.29,61.09,61.19,141800.0,35.9251,35.9486,35.8312,35.8899,141800.0
2012-03-05 09:40:00,61.19,61.2,61.05,61.08,35800.0,35.8899,35.8958,35.8078,35.8254,35800.0
2012-03-05 09:50:00,61.08,61.25,61.08,61.18,37200.0,35.8254,35.9251,35.8254,35.884,37200.0
2012-03-05 10:00:00,61.24,61.28,61.04,61.16,133200.0,35.9192,35.9427,35.8019,35.8723,133200.0
2012-03-05 10:10:00,61.16,61.18,61.04,61.09,62900.0,35.8723,35.884,35.8019,35.8312,62900.0
2012-03-05 10:20:00,61.09,61.09,60.98,61.04,68300.0,35.8312,35.8312,35.7667,35.8019,68300.0
2012-03-05 10:30:00,61.05,61.11,60.98,61.06,119800.0,35.8078,35.843,35.7667,35.8137,119800.0
2012-03-05 10:40:00,61.06,61.23,61.05,61.22,29500.0,35.8137,35.9134,35.8078,35.9075,29500.0
2012-03-05 10:50:00,61.22,61.24,61.15,61.18,13300.0,35.9075,35.9192,35.8664,35.884,13300.0
2012-03-05 11:00:00,61.18,61.33,61.18,61.32,38700.0,35.884,35.972,35.884,35.9662,38700.0
2012-03-05 11:10:00,61.32,61.33,61.11,61.19,47900.0,35.9662,35.972,35.843,35.8899,47900.0
2012-03-05 11:20:00,61.18,61.3,61.18,61.29,25400.0,35.884,35.9544,35.884,35.9486,25400.0
2012-03-05 11:30:00,61.28,61.3,61.25,61.27,22900.0,35.9427,35.9544,35.9251,35.9368,22900.0
2012-03-05 11:40:00,61.28,61.43,61.26,61.43,29400.0,35.9427,36.0307,35.931,36.0307,29400.0
2012-03-05 11:50:00,61.44,61.53,61.39,61.53,30100.0,36.0365,36.0893,36.0072,36.0893,30100.0
2012-03-05 12:00:00,61.53,61.61,61.53,61.61,10200.0,36.0893,36.1362,36.0893,36.1362,10200.0
2012-03-05 12:10:00,61.6,61.64,61.55,61.61,25300.0,36.1304,36.1538,36.1011,36.1362,25300.0
2012-03-05 12:20:00,61.6,61.76,61.59,61.76,12400.0,36.1304,36.2242,36.1245,36.2242,12400.0
2012-03-05 12:30:00,61.78,61.83,61.71,61.73,20300.0,36.236,36.2653,36.1949,36.2066,20300.0
2012-03-05 12:40:00,61.72,61.76,61.67,61.76,38600.0,36.2008,36.2242,36.1714,36.2242,38600.0
2012-03-05 12:50:00,61.76,61.76,61.63,61.64,38600.0,36.2242,36.2242,36.148,36.1538,38600.0
2012-03-05 13:00:00,61.65,61.72,61.62,61.67,22100.0,36.1597,36.2008,36.1421,36.1714,22100.0
2012-03-05 13:10:00,61.66,61.7,61.61,61.61,30200.0,36.1656,36.189,36.1362,36.1362,30200.0
2012-03-05 13:20:00,61.61,61.61,61.52,61.6,80200.0,36.1362,36.1362,36.0835,36.1304,80200.0
2012-03-05 13:30:00,61.6,61.62,61.56,61.61,10600.0,36.1304,36.1421,36.1069,36.1362,10600.0
2012-03-05 13:40:00,61.62,61.65,61.61,61.62,8200.0,36.1421,36.1597,36.1362,36.1421,8200.0
2012-03-05 13:50:00,61.62,61.7,61.6,61.64,20500.0,36.1421,36.189,36.1304,36.1538,20500.0
2012-03-05 14:00:00,61.64,61.71,61.64,61.71,25800.0,36.1538,36.1949,36.1538,36.1949,25800.0
2012-03-05 14:10:00,61.71,61.73,61.64,61.64,38200.0,36.1949,36.2066,36.1538,36.1538,38200.0
2012-03-05 14:20:00,61.64,61.68,61.61,61.65,25100.0,36.1538,36.1773,36.1362,36.1597,25100.0
2012-03-05 14:30:00,61.66,61.72,61.59,61.72,23700.0,36.1656,36.2008,36.1245,36.2008,23700.0
2012-03-05 14:40:00,61.73,61.74,61.67,61.68,22500.0,36.2066,36.2125,36.1714,36.1773,22500.0
2012-03-05 14:50:00,61.68,61.82,61.67,61.77,41000.0,36.1773,36.2594,36.1714,36.2301,41000.0
2012-03-05 15:00:00,61.77,61.8,61.75,61.79,20200.0,36.2301,36.2477,36.2184,36.2418,20200.0
2012-03-05 15:10:00,61.79,61.79,61.75,61.78,14100.0,36.2418,36.2418,36.2184,36.236,14100.0
2012-03-05 15:20:00,61.79,61.84,61.79,61.8,23800.0,36.2418,36.2711,36.2418,36.2477,23800.0
2012-03-05 15:30:00,61.81,61.85,61.76,61.82,30200.0,36.2536,36.277,36.2242,36.2594,30200.0
2012-03-05 15:40:00,61.82,61.88,61.77,61.85,48500.0,36.2594,36.2946,36.2301,36.277,48500.0
2012-03-05 15:50:00,61.86,61.88,61.81,61.86,164200.0,36.2829,36.2946,36.2536,36.2829,164200.0
2012-03-06 09:30:00,61.16,61.69,61.16,61.52,183100.0,35.8723,36.1832,35.8723,36.0835,183100.0
2012-03-06 09:40:00,61.5,61.64,61.48,61.54,86700.0,36.0717,36.1538,36.06,36.0952,86700.0
2012-03-06 09:50:00,61.52,61.55,61.43,61.49,51300.0,36.0835,36.1011,36.0307,36.0659,51300.0
2012-03-06 10:00:00,61.47,61.53,61.37,61.41,102800.0,36.0541,36.0893,35.9955,36.0189,102800.0
2012-03-06 10:10:00,61.39,61.43,61.3,61.38,55500.0,36.0072,36.0307,35.9544,36.0013,55500.0
2012-03-06 10:20:00,61.39,61.43,61.28,61.43,55900.0,36.0072,36.0307,35.9427,36.0307,55900.0
2012-03-06 10:30:00,61.43,61.47,61.35,61.44,93000.0,36.0307,36.0541,35.9837,36.0365,93000.0
2012-03-06 10:40:00,61.45,61.47,61.31,61.33,68900.0,36.0424,36.0541,35.9603,35.972,68900.0
2012-03-06 10:50:00,61.32,61.36,61.28,61.32,36500.0,35.9662,35.9896,35.9427,35.9662,36500.0
2012-03-06 11:00:00,61.32,61.49,61.31,61.46,52100.0,35.9662,36.0659,35.9603,36.0483,52100.0
2012-03-06 11:10:00,61.46,61.47,61.4,61.45,53900.0,36.0483,36.0541,36.0131,36.0424,53900.0
2012-03-06 11:20:00,61.44,61.48,61.42,61.44,44000.0,36.0365,36.06,36.0248,36.0365,44000.0
2012-03-06 11:30:00,61.44,61.46,61.38,61.45,36200.0,36.0365,36.0483,36.0013,36.0424,36200.0
2012-03-06 11:40:00,61.46,61.47,61.35,61.41,56300.0,36.0483,36.0541,35.9837,36.0189,56300.0
2012-03-06 11:50:00,61.39,61.39,61.28,61.31,46800.0,36.0072,36.0072,35.9427,35.9603,46800.0
2012-03-06 12:00:00,61.3,61.34,61.25,61.29,37000.0,35.9544,35.9779,35.9251,35.9486,37000.0
2012-03-06 12:10:00,61.3,61.33,61.22,61.31,51100.0,35.9544,35.972,35.9075,35.9603,51100.0
2012-03-06 12:20:00,61.3,61.31,61.25,61.28,28400.0,35.9544,35.9603,35.9251,35.9427,28400.0
2012-03-06 12:30:00,61.29,61.38,61.28,61.37,21900.0,35.9486,36.0013,35.9427,35.9955,21900.0
2012-03-06 12:40:00,61.38,61.42,61.37,61.39,11700.0,36.0013,36.0248,35.9955,36.0072,11700.0
2012-03-06 12:50:00,61.4,61.44,61.34,61.38,41600.0,36.0131,36.0365,35.9779,36.0013,41600.0
2012-03-06 13:00:00,61.38,61.39,61.29,61.3,29300.0,36.0013,36.0072,35.9486,35.9544,29300.0
2012-03-06 13:10:00,61.3,61.31,61.26,61.29,19000.0,35.9544,35.9603,35.931,35.9486,19000.0
2012-03-06 13:20:00,61.29,61.32,61.23,61.27,65600.0,35.9486,35.9662,35.9134,35.9368,65600.0
2012-03-06 13:30:00,61.26,61.31,61.24,61.25,24700.0,35.931,35.9603,35.9192,35.9251,24700.0
2012-03-06 13:40:00,61.27,61.28,61.17,61.2,52400.0,35.9368,35.9427,35.8782,35.8958,52400.0
2012-03-06 13:50:00,61.19,61.21,61.15,61.17,26900.0,35.8899,35.9016,35.8664,35.8782,26900.0
2012-03-06 14:00:00,61.16,61.21,61.14,61.18,32000.0,35.8723,35.9016,35.8606,35.884,32000.0
2012-03-06 14:10:00,61.18,61.21,61.13,61.19,32400.0,35.884,35.9016,35.8547,35.8899,32400.0
2012-03-06 14:20:00,61.18,61.21,61.11,61.13,55200.0,35.884,35.9016,35.843,35.8547,55200.0
2012-03-06 14:30:00,61.12,61.13,61.03,61.1,40900.0,35.8488,35.8547,35.7961,35.8371,40900.0
2012-03-06 14:40:00,61.1,61.13,61.07,61.13,52100.0,35.8371,35.8547,35.8195,35.8547,52100.0
2012-03-06 14:50:00,61.14,61.15,61.05,61.07,60700.0,35.8606,35.8664,35.8078,35.8195,60700.0
2012-03-06 15:00:00,61.07,61.14,61.07,61.13,63900.0,35.8195,35.8606,35.8195,35.8547,63900.0
2012-03-06 15:10:00,61.13,61.14,61.08,61.13,33100.0,35.8547,35.8606,35.8254,35.8547,33100.0
2012-03-06 15:20:00,61.13,61.13,61.03,61.05,36300.0,35.8547,35.8547,35.7961,35.8078,36300.0
2012-03-06 15:30:00,61.05,61.06,60.98,61.04,91200.0,35.8078,35.8137,35.7667,35.8019,91200.0
2012-03-06 15:40:00,61.04,61.08,60.95,60.97,106500.0,35.8019,35.8254,35.7491,35.7609,106500.0
2012-03-06 15:50:00,60.97,61.06,60.97,61.05,112700.0,35.7609,35.8137,35.7609,35.8078,112700.0
2012-03-07 09:30:00,61.35,61.35,60.97,60.98,56000.0,35.9837,35.9837,35.7609,35.7667,56000.0
2012-03-07 09:40:00,60.98,60.99,60.78,60.8,63200.0,35.7667,35.7726,35.6494,35.6612,63200.0
2012-03-07 09:50:00,60.79,60.91,60.77,60.84,51500.0,35.6553,35.7257,35.6436,35.6846,51500.0
2012-03-07 10:00:00,60.85,60.85,60.68,60.71,29600.0,35.6905,35.6905,35.5908,35.6084,29600.0
2012-03-07 10:10:00,60.71,60.78,60.68,60.73,23500.0,35.6084,35.6494,35.5908,35.6201,23500.0
2012-03-07 10:20:00,60.75,60.79,60.65,60.75,68700.0,35.6318,35.6553,35.5732,35.6318,68700.0
2012-03-07 10:30:00,60.75,60.84,60.75,60.81,42600.0,35.6318,35.6846,35.6318,35.667,42600.0
2012-03-07 10:40:00,60.8,60.82,60.76,60.78,25200.0,35.6612,35.6729,35.6377,35.6494,25200.0
2012-03-07 10:50:00,60.78,60.92,60.77,60.92,38500.0,35.6494,35.7315,35.6436,35.7315,38500.0
2012-03-07 11:00:00,60.92,61.03,60.92,61.01,40500.0,35.7315,35.7961,35.7315,35.7843,40500.0
2012-03-07 11:10:00,61.01,61.14,61.0,61.14,22200.0,35.7843,35.8606,35.7785,35.8606,22200.0
2012-03-07 11:20:00,61.14,61.17,60.98,60.98,31000.0,35.8606,35.8782,35.7667,35.7667,31000.0
2012-03-07 11:30:00,60.99,61.07,60.99,61.03,22500.0,35.7726,35.8195,35.7726,35.7961,22500.0
2012-03-07 11:40:00,61.03,61.04,61.0,61.01,13100.0,35.7961,35.8019,35.7785,35.7843,13100.0
2012-03-07 11:50:00,61.0,61.04,60.99,61.03,14900.0,35.7785,35.8019,35.7726,35.7961,14900.0
2012-03-07 12:00:00,61.05,61.07,61.04,61.05,12400.0,35.8078,35.8195,35.8019,35.8078,12400.0
2012-03-07 12:10:00,61.04,61.08,60.99,61.02,34100.0,35.8019,35.8254,35.7726,35.7902,34100.0
2012-03-07 12:20:00,61.02,61.13,61.02,61.13,26500.0,35.7902,35.8547,35.7902,35.8547,26500.0
2012-03-07 12:30:00,61.13,61.15,61.08,61.12,11400.0,35.8547,35.8664,35.8254,35.8488,11400.0
2012-03-07 12:40:00,61.13,61.17,61.12,61.14,18300.0,35.8547,35.8782,35.8488,35.8606,18300.0
2012-03-07 12:50:00,61.15,61.21,61.15,61.2,15200.0,35.8664,35.9016,35.8664,35.8958,15200.0
2012-03-07 13:00:00,61.2,61.2,61.1,61.14,47600.0,35.8958,35.8958,35.8371,35.8606,47600.0
2012-03-07 13:10:00,61.13,61.19,61.13,61.15,42400.0,35.8547,35.8899,35.8547,35.8664,42400.0
2012-03-07 13:20:00,61.15,61.16,61.14,61.15,11300.0,35.8664,35.8723,35.8606,35.8664,11300.0
2012-03-07 13:30:00,61.14,61.16,61.12,61.13,11000.0,35.8606,35.8723,35.8488,35.8547,11000.0
2012-03-07 13:40:00,61.14,61.15,61.08,61.09,20600.0,35.8606,35.8664,35.8254,35.8312,20600.0
2012-03-07 13:50:00,61.1,61.13,61.09,61.13,19300.0,35.8371,35.8547,35.8312,35.8547,19300.0
2012-03-07 14:00:00,61.13,61.22,61.13,61.22,30500.0,35.8547,35.9075,35.8547,35.9075,30500.0
2012-03-07 14:10:00,61.21,61.22,61.15,61.17,26900.0,35.9016,35.9075,35.8664,35.8782,26900.0
2012-03-07 14:20:00,61.17,61.24,61.17,61.24,22600.0,35.8782,35.9192,35.8782,35.9192,22600.0
2012-03-07 14:30:00,61.23,61.23,61.14,61.18,25400.0,35.9134,35.9134,35.8606,35.884,25400.0
2012-03-07 14:40:00,61.18,61.19,61.12,61.16,33400.0,35.884,35.8899,35.8488,35.8723,33400.0
2012-03-07 14:50:00,61.16,61.22,61.16,61.19,24800.0,35.8723,35.9075,35.8723,35.8899,24800.0
2012-03-07 15:00:00,61.21,61.21,61.17,61.17,10000.0,35.9016,35.9016,35.8782,35.8782,10000.0
2012-03-07 15:10:00,61.17,61.24,61.17,61.23,31700.0,35.8782,35.9192,35.8782,35.9134,31700.0
2012-03-07 15:20:00,61.24,61.29,61.21,61.24,48400.0,35.9192,35.9486,35.9016,35.9192,48400.0
2012-03-07 15:30:00,61.23,61.31,61.23,61.28,61700.0,35.9134,35.9603,35.9134,35.9427,61700.0
2012-03-07 15:40:00,61.27,61.42,61.27,61.36,49500.0,35.9368,36.0248,35.9368,35.9896,49500.0
2012-03-07 15:50:00,61.35,61.41,61.33,61.4,101500.0,35.9837,36.0189,35.972,36.0131,101500.0
2012-03-08 09:30:00,61.55,61.6,61.34,61.4,90800.0,36.1011,36.1304,35.9779,36.0131,90800.0
2012-03-08 09:40:00,61.45,61.47,61.33,61.33,38800.0,36.0424,36.0541,35.972,35.972,38800.0
2012-03-08 09:50:00,61.32,61.32,61.15,61.2,28800.0,35.9662,35.9662,35.8664,35.8958,28800.0
2012-03-08 10:00:00,61.18,61.2,61.04,61.09,39100.0,35.884,35.8958,35.8019,35.8312,39100.0
2012-03-08 10:10:00,61.09,61.14,61.01,61.12,56100.0,35.8312,35.8606,35.7843,35.8488,56100.0
2012-03-08 10:20:00,61.13,61.13,60.97,61.0,25900.0,35.8547,35.8547,35.7609,35.7785,25900.0
2012-03-08 10:30:00,61.01,61.14,60.98,61.09,31300.0,35.7843,35.8606,35.7667,35.8312,31300.0
2012-03-08 10:40:00,61.09,61.2,61.09,61.11,44900.0,35.8312,35.8958,35.8312,35.843,44900.0
2012-03-08 10:50:00,61.12,61.25,61.1,61.17,48200.0,35.8488,35.9251,35.8371,35.8782,48200.0
2012-03-08 11:00:00,61.21,61.31,61.2,61.23,46500.0,35.9016,35.9603,35.8958,35.9134,46500.0
2012-03-08 11:10:00,61.23,61.26,61.13,61.14,31700.0,35.9134,35.931,35.8547,35.8606,31700.0
2012-03-08 11:20:00,61.14,61.14,61.04,61.05,37100.0,35.8606,35.8606,35.8019,35.8078,37100.0
2012-03-08 11:30:00,61.04,61.07,60.99,61.03,37100.0,35.8019,35.8195,35.7726,35.7961,37100.0
2012-03-08 11:40:00,61.03,61.13,61.01,61.1,21400.0,35.7961,35.8547,35.7843,35.8371,21400.0
2012-03-08 11:50:00,61.13,61.14,61.08,61.14,17800.0,35.8547,35.8606,35.8254,35.8606,17800.0
2012-03-08 12:00:00,61.15,61.25,61.15,61.24,41000.0,35.8664,35.9251,35.8664,35.9192,41000.0
2012-03-08 12:10:00,61.23,61.24,61.11,61.12,22400.0,35.9134,35.9192,35.843,35.8488,22400.0
2012-03-08 12:20:00,61.12,61.13,61.08,61.12,38300.0,35.8488,35.8547,35.8254,35.8488,38300.0
2012-03-08 12:30:00,61.12,61.13,61.03,61.05,26400.0,35.8488,35.8547,35.7961,35.8078,26400.0
2012-03-08 12:40:00,61.04,61.05,61.0,61.0,28400.0,35.8019,35.8078,35.7785,35.7785,28400.0
2012-03-08 12:50:00,61.0,61.04,61.0,61.01,21500.0,35.7785,35.8019,35.7785,35.7843,21500.0
2012-03-08 13:00:00,61.02,61.03,60.98,60.98,15500.0,35.7902,35.7961,35.7667,35.7667,15500.0
2012-03-08 13:10:00,60.98,61.02,60.94,61.0,29300.0,35.7667,35.7902,35.7433,35.7785,29300.0
2012-03-08 13:20:00,61.0,61.02,60.98,61.0,15600.0,35.7785,35.7902,35.7667,35.7785,15600.0
2012-03-08 13:30:00,61.0,61.05,60.97,61.0,35300.0,35.7785,35.8078,35.7609,35.7785,35300.0
2012-03-08 13:40:00,60.99,61.03,60.97,61.0,19100.0,35.7726,35.7961,35.7609,35.7785,19100.0
2012-03-08 13:50:00,61.0,61.02,60.96,61.01,37600.0,35.7785,35.7902,35.755,35.7843,37600.0
2012-03-08 14:00:00,61.01,61.01,60.97,60.98,45400.0,35.7843,35.7843,35.7609,35.7667,45400.0
2012-03-08 14:10:00,60.98,60.98,60.91,60.96,25100.0,35.7667,35.7667,35.7257,35.755,25100.0
2012-03-08 14:20:00,60.96,60.98,60.93,60.98,34800.0,35.755,35.7667,35.7374,35.7667,34800.0
2012-03-08 14:30:00,60.98,60.99,60.94,60.94,15200.0,35.7667,35.7726,35.7433,35.7433,15200.0
2012-03-08 14:40:00,60.95,61.02,60.95,61.02,26900.0,35.7491,35.7902,35.7491,35.7902,26900.0
2012-03-08 14:50:00,61.01,61.07,60.99,61.05,40300.0,35.7843,35.8195,35.7726,35.8078,40300.0
2012-03-08 15:00:00,61.05,61.09,61.01,61.07,50300.0,35.8078,35.8312,35.7843,35.8195,50300.0
2012-03-08 15:10:00,61.08,61.11,61.06,61.08,34900.0,35.8254,35.843,35.8137,35.8254,34900.0
2012-03-08 15:20:00,61.08,61.11,61.06,61.1,19700.0,35.8254,35.843,35.8137,35.8371,19700.0
2012-03-08 15:30:00,61.11,61.13,61.04,61.04,48100.0,35.843,35.8547,35.8019,35.8019,48100.0
2012-03-08 15:40:00,61.04,61.13,61.04,61.12,49600.0,35.8019,35.8547,35.8019,35.8488,49600.0
2012-03-08 15:50:00,61.12,61.17,61.1,61.11,69200.0,35.8488,35.8782,35.8371,35.843,69200.0
2012-03-09 09:30:00,61.26,61.27,61.0,61.12,53900.0,35.931,35.9368,35.7785,35.8488,53900.0
2012-03-09 09:40:00,61.13,61.24,61.13,61.24,33500.0,35.8547,35.9192,35.8547,35.9192,33500.0
2012-03-09 09:50:00,61.25,61.29,61.13,61.13,43600.0,35.9251,35.9486,35.8547,35.8547,43600.0
2012-03-09 10:00:00,61.12,61.27,61.12,61.27,93200.0,35.8488,35.9368,35.8488,35.9368,93200.0
2012-03-09 10:10:00,61.27,61.32,61.17,61.32,74200.0,35.9368,35.9662,35.8782,35.9662,74200.0
2012-03-09 10:20:00,61.31,61.45,61.28,61.39,76500.0,35.9603,36.0424,35.9427,36.0072,76500.0
2012-03-09 10:30:00,61.4,61.5,61.4,61.5,42900.0,36.0131,36.0717,36.0131,36.0717,42900.0
2012-03-09 10:40:00,61.5,61.6,61.5,61.52,77900.0,36.0717,36.1304,36.0717,36.0835,77900.0
2012-03-09 10:50:00,61.52,61.57,61.49,61.53,40500.0,36.0835,36.1128,36.0659,36.0893,40500.0
2012-03-09 11:00:00,61.53,61.58,61.51,61.52,40100.0,36.0893,36.1187,36.0776,36.0835,40100.0
2012-03-09 11:10:00,61.51,61.56,61.5,61.53,21200.0,36.0776,36.1069,36.0717,36.0893,21200.0
2012-03-09 11:20:00,61.53,61.54,61.46,61.47,23400.0,36.0893,36.0952,36.0483,36.0541,23400.0
2012-03-09 11:30:00,61.46,61.46,61.42,61.45,39000.0,36.0483,36.0483,36.0248,36.0424,39000.0
2012-03-09 11:40:00,61.47,61.48,61.4,61.45,46500.0,36.0541,36.06,36.0131,36.0424,46500.0
2012-03-09 11:50:00,61.46,61.49,61.44,61.46,15000.0,36.0483,36.0659,36.0365,36.0483,15000.0
2012-03-09 12:00:00,61.47,61.5,61.45,61.47,24800.0,36.0541,36.0717,36.0424,36.0541,24800.0
2012-03-09 12:10:00,61.47,61.51,61.47,61.5,25700.0,36.0541,36.0776,36.0541,36.0717,25700.0
2012-03-09 12:20:00,61.51,61.55,61.5,61.54,13300.0,36.0776,36.1011,36.0717,36.0952,13300.0
2012-03-09 12:30:00,61.54,61.56,61.48,61.49,50900.0,36.0952,36.1069,36.06,36.0659,50900.0
2012-03-09 12:40:00,61.49,61.52,61.48,61.51,12100.0,36.0659,36.0835,36.06,36.0776,12100.0
2012-03-09 12:50:00,61.51,61.54,61.51,61.53,14600.0,36.0776,36.0952,36.0776,36.0893,14600.0
2012-03-09 13:00:00,61.53,61.54,61.48,61.51,28900.0,36.0893,36.0952,36.06,36.0776,28900.0
2012-03-09 13:10:00,61.52,61.54,61.5,61.54,13500.0,36.0835,36.0952,36.0717,36.0952,13500.0
2012-03-09 13:20:00,61.53,61.54,61.45,61.48,20400.0,36.0893,36.0952,36.0424,36.06,20400.0
2012-03-09 13:30:00,61.47,61.51,61.44,61.5,25200.0,36.0541,36.0776,36.0365,36.0717,25200.0
2012-03-09 13:40:00,61.48,61.53,61.48,61.52,16200.0,36.06,36.0893,36.06,36.0835,16200.0
2012-03-09 13:50:00,61.52,61.56,61.51,61.53,34400.0,36.0835,36.1069,36.0776,36.0893,34400.0
2012-03-09 14:00:00,61.54,61.55,61.49,61.49,17900.0,36.0952,36.1011,36.0659,36.0659,17900.0
2012-03-09 14:10:00,61.5,61.54,61.5,61.53,20800.0,36.0717,36.0952,36.0717,36.0893,20800.0
2012-03-09 14:20:00,61.52,61.56,61.52,61.56,34500.0,36.0835,36.1069,36.0835,36.1069,34500.0
2012-03-09 14:30:00,61.56,61.57,61.54,61.55,17200.0,36.1069,36.1128,36.0952,36.1011,17200.0
2012-03-09 14:40:00,61.56,61.58,61.47,61.47,52200.0,36.1069,36.1187,36.0541,36.0541,52200.0
2012-03-09 14:50:00,61.47,61.5,61.37,61.41,45200.0,36.0541,36.0717,35.9955,36.0189,45200.0
2012-03-09 15:00:00,61.41,61.47,61.41,61.42,9500.0,36.0189,36.0541,36.0189,36.0248,9500.0
2012-03-09 15:10:00,61.42,61.42,61.37,61.39,68200.0,36.0248,36.0248,35.9955,36.0072,68200.0
2012-03-09 15:20:00,61.39,61.47,61.39,61.43,65700.0,36.0072,36.0541,36.0072,36.0307,65700.0
2012-03-09 15:30:00,61.43,61.46,61.37,61.44,52900.0,36.0307,36.0483,35.9955,36.0365,52900.0
2012-03-09 15:40:00,61.43,61.45,61.38,61.45,31700.0,36.0307,36.0424,36.0013,36.0424,31700.0
2012-03-09 15:50:00,61.45,61.45,61.36,61.39,106300.0,36.0424,36.0424,35.9896,36.0072,106300.0
2012-03-12 09:30:00,61.35,61.62,61.35,61.61,98600.0,35.9837,36.1421,35.9837,36.1362,98600.0
2012-03-12 09:40:00,61.61,61.7,61.55,61.55,22200.0,36.1362,36.189,36.1011,36.1011,22200.0
2012-03-12 09:50:00,61.53,61.61,61.5,61.55,26900.0,36.0893,36.1362,36.0717,36.1011,26900.0
2012-03-12 10:00:00,61.55,61.59,61.46,61.54,66600.0,36.1011,36.1245,36.0483,36.0952,66600.0
2012-03-12 10:10:00,61.54,61.61,61.49,61.6,32800.0,36.0952,36.1362,36.0659,36.1304,32800.0
2012-03-12 10:20:00,61.59,61.6,61.54,61.6,21800.0,36.1245,36.1304,36.0952,36.1304,21800.0
2012-03-12 10:30:00,61.6,61.63,61.53,61.58,35900.0,36.1304,36.148,36.0893,36.1187,35900.0
2012-03-12 10:40:00,61.57,61.63,61.57,61.61,20500.0,36.1128,36.148,36.1128,36.1362,20500.0
2012-03-12 10:50:00,61.62,61.65,61.61,61.61,43800.0,36.1421,36.1597,36.1362,36.1362,43800.0
2012-03-12 11:00:00,61.62,61.62,61.56,61.56,34700.0,36.1421,36.1421,36.1069,36.1069,34700.0
2012-03-12 11:10:00,61.57,61.66,61.56,61.64,35900.0,36.1128,36.1656,36.1069,36.1538,35900.0
2012-03-12 11:20:00,61.64,61.65,61.58,61.62,23700.0,36.1538,36.1597,36.1187,36.1421,23700.0
2012-03-12 11:30:00,61.62,61.69,61.62,61.69,20800.0,36.1421,36.1832,36.1421,36.1832,20800.0
2012-03-12 11:40:00,61.69,61.69,61.65,61.68,37000.0,36.1832,36.1832,36.1597,36.1773,37000.0
2012-03-12 11:50:00,61.67,61.74,61.63,61.67,28700.0,36.1714,36.2125,36.148,36.1714,28700.0
2012-03-12 12:00:00,61.66,61.7,61.58,61.7,30000.0,36.1656,36.189,36.1187,36.189,30000.0
2012-03-12 12:10:00,61.69,61.75,61.68,61.72,34300.0,36.1832,36.2184,36.1773,36.2008,34300.0
2012-03-12 12:20:00,61.71,61.76,61.71,61.74,32800.0,36.1949,36.2242,36.1949,36.2125,32800.0
2012-03-12 12:30:00,61.74,61.79,61.71,61.79,41800.0,36.2125,36.2418,36.1949,36.2418,41800.0
2012-03-12 12:40:00,61.78,61.82,61.72,61.8,43200.0,36.236,36.2594,36.2008,36.2477,43200.0
2012-03-12 12:50:00,61.8,61.81,61.74,61.81,15400.0,36.2477,36.2536,36.2125,36.2536,15400.0
2012-03-12 13:00:00,61.82,61.83,61.79,61.8,12700.0,36.2594,36.2653,36.2418,36.2477,12700.0
2012-03-12 13:10:00,61.8,61.86,61.79,61.84,67800.0,36.2477,36.2829,36.2418,36.2711,67800.0
2012-03-12 13:20:00,61.84,61.89,61.83,61.89,50700.0,36.2711,36.3005,36.2653,36.3005,50700.0
2012-03-12 13:30:00,61.88,61.92,61.87,61.89,24400.0,36.2946,36.3181,36.2887,36.3005,24400.0
2012-03-12 13:40:00,61.89,61.93,61.89,61.92,27900.0,36.3005,36.3239,36.3005,36.3181,27900.0
2012-03-12 13:50:00,61.91,61.96,61.91,61.92,27600.0,36.3122,36.3415,36.3122,36.3181,27600.0
2012-03-12 14:00:00,61.93,61.97,61.91,61.95,45200.0,36.3239,36.3474,36.3122,36.3357,45200.0
2012-03-12 14:10:00,61.95,62.01,61.94,61.99,47500.0,36.3357,36.3709,36.3298,36.3591,47500.0
2012-03-12 14:20:00,62.0,62.01,61.96,61.99,77500.0,36.365,36.3709,36.3415,36.3591,77500.0
2012-03-12 14:30:00,61.99,61.99,61.93,61.95,33100.0,36.3591,36.3591,36.3239,36.3357,33100.0
2012-03-12 14:40:00,61.95,61.96,61.92,61.92,37500.0,36.3357,36.3415,36.3181,36.3181,37500.0
2012-03-12 14:50:00,61.92,61.99,61.91,61.99,33900.0,36.3181,36.3591,36.3122,36.3591,33900.0
2012-03-12 15:00:00,61.99,62.01,61.94,61.97,39600.0,36.3591,36.3709,36.3298,36.3474,39600.0
2012-03-12 15:10:00,61.98,62.01,61.97,62.0,96400.0,36.3533,36.3709,36.3474,36.365,96400.0
2012-03-12 15:20:00,61.99,62.0,61.9,61.92,74800.0,36.3591,36.365,36.3063,36.3181,74800.0
2012-03-12 15:30:00,61.92,61.93,61.78,61.83,45600.0,36.3181,36.3239,36.236,36.2653,45600.0
2012-03-12 15:40:00,61.83,61.87,61.76,61.81,90400.0,36.2653,36.2887,36.2242,36.2536,90400.0
2012-03-12 15:50:00,61.81,61.82,61.67,61.79,115900.0,36.2536,36.2594,36.1714,36.2418,115900.0
2012-03-13 09:30:00,62.15,62.27,62.07,62.25,71900.0,36.453,36.5234,36.4061,36.5116,71900.0
2012-03-13 09:40:00,62.25,62.34,62.22,62.33,45300.0,36.5116,36.5644,36.494,36.5585,45300.0
2012-03-13 09:50:00,62.34,62.4,62.25,62.34,52100.0,36.5644,36.5996,36.5116,36.5644,52100.0
2012-03-13 10:00:00,62.34,62.4,62.25,62.33,93500.0,36.5644,36.5996,36.5116,36.5585,93500.0
2012-03-13 10:10:00,62.34,62.38,62.29,62.33,75300.0,36.5644,36.5879,36.5351,36.5585,75300.0
2012-03-13 10:20:00,62.34,62.39,62.33,62.37,40000.0,36.5644,36.5937,36.5585,36.582,40000.0
2012-03-13 10:30:00,62.38,62.51,62.37,62.4,36600.0,36.5879,36.6641,36.582,36.5996,36600.0
2012-03-13 10:40:00,62.41,62.45,62.39,62.39,37000.0,36.6055,36.6289,36.5937,36.5937,37000.0
2012-03-13 10:50:00,62.39,62.39,62.3,62.3,22600.0,36.5937,36.5937,36.541,36.541,22600.0
2012-03-13 11:00:00,62.31,62.37,62.24,62.26,61100.0,36.5468,36.582,36.5058,36.5175,61100.0
2012-03-13 11:10:00,62.26,62.31,62.22,62.23,51500.0,36.5175,36.5468,36.494,36.4999,51500.0
2012-03-13 11:20:00,62.24,62.29,62.2,62.21,50000.0,36.5058,36.5351,36.4823,36.4882,50000.0
2012-03-13 11:30:00,62.22,62.36,62.21,62.31,41100.0,36.494,36.5761,36.4882,36.5468,41100.0
2012-03-13 11:40:00,62.32,62.41,62.3,62.34,94700.0,36.5527,36.6055,36.541,36.5644,94700.0
2012-03-13 11:50:00,62.34,62.36,62.32,62.32,15400.0,36.5644,36.5761,36.5527,36.5527,15400.0
2012-03-13 12:00:00,62.32,62.36,62.3,62.34,26100.0,36.5527,36.5761,36.541,36.5644,26100.0
2012-03-13 12:10:00,62.35,62.35,62.32,62.34,9300.0,36.5703,36.5703,36.5527,36.5644,9300.0
2012-03-13 12:20:00,62.35,62.4,62.34,62.38,25200.0,36.5703,36.5996,36.5644,36.5879,25200.0
2012-03-13 12:30:00,62.38,62.41,62.36,62.36,30000.0,36.5879,36.6055,36.5761,36.5761,30000.0
2012-03-13 12:40:00,62.35,62.41,62.35,62.41,31400.0,36.5703,36.6055,36.5703,36.6055,31400.0
2012-03-13 12:50:00,62.41,62.42,62.37,62.41,15100.0,36.6055,36.6113,36.582,36.6055,15100.0
2012-03-13 13:00:00,62.42,62.44,62.4,62.43,16900.0,36.6113,36.6231,36.5996,36.6172,16900.0
2012-03-13 13:10:00,62.42,62.48,62.42,62.48,72800.0,36.6113,36.6465,36.6113,36.6465,72800.0
2012-03-13 13:20:00,62.47,62.52,62.45,62.47,37000.0,36.6407,36.67,36.6289,36.6407,37000.0
2012-03-13 13:30:00,62.46,62.49,62.42,62.44,50800.0,36.6348,36.6524,36.6113,36.6231,50800.0
2012-03-13 13:40:00,62.43,62.5,62.43,62.49,25000.0,36.6172,36.6583,36.6172,36.6524,25000.0
2012-03-13 13:50:00,62.49,62.5,62.45,62.5,35400.0,36.6524,36.6583,36.6289,36.6583,35400.0
2012-03-13 14:00:00,62.49,62.49,62.43,62.44,25400.0,36.6524,36.6524,36.6172,36.6231,25400.0
2012-03-13 14:10:00,62.43,62.45,62.37,62.45,35800.0,36.6172,36.6289,36.582,36.6289,35800.0
2012-03-13 14:20:00,62.47,62.49,62.35,62.41,54900.0,36.6407,36.6524,36.5703,36.6055,54900.0
2012-03-13 14:30:00,62.4,62.42,62.32,62.39,67500.0,36.5996,36.6113,36.5527,36.5937,67500.0
2012-03-13 14:40:00,62.39,62.42,62.31,62.31,40600.0,36.5937,36.6113,36.5468,36.5468,40600.0
2012-03-13 14:50:00,62.31,62.34,62.26,62.33,35100.0,36.5468,36.5644,36.5175,36.5585,35100.0
2012-03-13 15:00:00,62.34,62.58,62.34,62.51,83300.0,36.5644,36.7052,36.5644,36.6641,83300.0
2012-03-13 15:10:00,62.51,62.7,62.5,62.69,94100.0,36.6641,36.7756,36.6583,36.7697,94100.0
2012-03-13 15:20:00,62.69,62.92,62.64,62.78,114200.0,36.7697,36.9046,36.7404,36.8225,114200.0
2012-03-13 15:30:00,62.78,62.98,62.76,62.95,127900.0,36.8225,36.9398,36.8108,36.9222,127900.0
2012-03-13 15:40:00,62.95,63.18,62.95,63.15,209600.0,36.9222,37.0571,36.9222,37.0395,209600.0
2012-03-13 15:50:00,63.13,63.18,63.05,63.07,296200.0,37.0278,37.0571,36.9809,36.9926,296200.0
2012-03-14 09:30:00,63.17,63.17,62.96,63.03,233500.0,37.0512,37.0512,36.9281,36.9691,233500.0
2012-03-14 09:40:00,63.06,63.33,63.05,63.29,42700.0,36.9867,37.1451,36.9809,37.1216,42700.0
2012-03-14 09:50:00,63.29,63.29,63.18,63.19,40900.0,37.1216,37.1216,37.0571,37.063,40900.0
2012-03-14 10:00:00,63.19,63.22,63.09,63.17,80300.0,37.063,37.0806,37.0043,37.0512,80300.0
2012-03-14 10:10:00,63.17,63.21,63.03,63.11,71500.0,37.0512,37.0747,36.9691,37.016,71500.0
2012-03-14 10:20:00,63.1,63.1,62.92,63.03,119600.0,37.0102,37.0102,36.9046,36.9691,119600.0
2012-03-14 10:30:00,63.04,63.05,62.92,62.92,59200.0,36.975,36.9809,36.9046,36.9046,59200.0
2012-03-14 10:40:00,62.92,62.95,62.85,62.92,46100.0,36.9046,36.9222,36.8635,36.9046,46100.0
2012-03-14 10:50:00,62.93,62.94,62.83,62.87,70200.0,36.9105,36.9163,36.8518,36.8753,70200.0
2012-03-14 11:00:00,62.87,62.88,62.7,62.71,63600.0,36.8753,36.8811,36.7756,36.7814,63600.0
2012-03-14 11:10:00,62.71,62.77,62.52,62.52,77900.0,36.7814,36.8166,36.67,36.67,77900.0
2012-03-14 11:20:00,62.53,62.74,62.53,62.73,34600.0,36.6759,36.799,36.6759,36.7932,34600.0
2012-03-14 11:30:00,62.73,62.81,62.72,62.77,41800.0,36.7932,36.8401,36.7873,36.8166,41800.0
2012-03-14 11:40:00,62.77,62.86,62.76,62.86,35800.0,36.8166,36.8694,36.8108,36.8694,35800.0
2012-03-14 11:50:00,62.87,62.98,62.86,62.98,36800.0,36.8753,36.9398,36.8694,36.9398,36800.0
2012-03-14 12:00:00,62.98,63.0,62.92,62.93,17300.0,36.9398,36.9515,36.9046,36.9105,17300.0
2012-03-14 12:10:00,62.94,63.02,62.9,63.0,42200.0,36.9163,36.9633,36.8929,36.9515,42200.0
2012-03-14 12:20:00,63.0,63.0,62.95,62.95,23500.0,36.9515,36.9515,36.9222,36.9222,23500.0
2012-03-14 12:30:00,62.94,63.0,62.9,62.98,31800.0,36.9163,36.9515,36.8929,36.9398,31800.0
2012-03-14 12:40:00,62.98,63.03,62.94,63.03,18700.0,36.9398,36.9691,36.9163,36.9691,18700.0
2012-03-14 12:50:00,63.03,63.07,63.02,63.05,23500.0,36.9691,36.9926,36.9633,36.9809,23500.0
2012-03-14 13:00:00,63.05,63.14,63.05,63.11,16200.0,36.9809,37.0336,36.9809,37.016,16200.0
2012-03-14 13:10:00,63.13,63.19,63.09,63.09,35100.0,37.0278,37.063,37.0043,37.0043,35100.0
2012-03-14 13:20:00,63.09,63.18,63.08,63.09,37700.0,37.0043,37.0571,36.9984,37.0043,37700.0
2012-03-14 13:30:00,63.08,63.09,63.0,63.04,48800.0,36.9984,37.0043,36.9515,36.975,48800.0
2012-03-14 13:40:00,63.05,63.05,62.95,62.99,48800.0,36.9809,36.9809,36.9222,36.9457,48800.0
2012-03-14 13:50:00,62.98,63.02,62.87,62.9,26000.0,36.9398,36.9633,36.8753,36.8929,26000.0
2012-03-14 14:00:00,62.89,62.96,62.83,62.85,58300.0,36.887,36.9281,36.8518,36.8635,58300.0
2012-03-14 14:10:00,62.86,62.86,62.73,62.75,50900.0,36.8694,36.8694,36.7932,36.8049,50900.0
2012-03-14 14:20:00,62.74,62.84,62.72,62.84,60500.0,36.799,36.8577,36.7873,36.8577,60500.0
2012-03-14 14:30:00,62.83,62.87,62.78,62.82,64500.0,36.8518,36.8753,36.8225,36.846,64500.0
2012-03-14 14:40:00,62.81,62.91,62.81,62.91,43300.0,36.8401,36.8987,36.8401,36.8987,43300.0
2012-03-14 14:50:00,62.91,62.98,62.9,62.96,74900.0,36.8987,36.9398,36.8929,36.9281,74900.0
2012-03-14 15:00:00,62.96,62.96,62.82,62.84,62100.0,36.9281,36.9281,36.846,36.8577,62100.0
2012-03-14 15:10:00,62.84,62.85,62.72,62.72,47900.0,36.8577,36.8635,36.7873,36.7873,47900.0
2012-03-14 15:20:00,62.73,62.84,62.73,62.81,77500.0,36.7932,36.8577,36.7932,36.8401,77500.0
2012-03-14 15:30:00,62.81,62.87,62.8,62.85,49600.0,36.8401,36.8753,36.8342,36.8635,49600.0
2012-03-14 15:40:00,62.85,62.87,62.82,62.86,65500.0,36.8635,36.8753,36.846,36.8694,65500.0
2012-03-14 15:50:00,62.86,62.89,62.82,62.88,109700.0,36.8694,36.887,36.846,36.8811,109700.0
2012-03-15 09:30:00,63.06,63.06,62.74,62.78,43700.0,36.9867,36.9867,36.799,36.8225,43700.0
2012-03-15 09:40:00,62.75,62.82,62.68,62.71,40100.0,36.8049,36.846,36.7638,36.7814,40100.0
2012-03-15 09:50:00,62.71,62.92,62.71,62.77,29100.0,36.7814,36.9046,36.7814,36.8166,29100.0
2012-03-15 10:00:00,62.71,62.78,62.59,62.61,85800.0,36.7814,36.8225,36.711,36.7228,85800.0
2012-03-15 10:10:00,62.62,62.77,62.58,62.75,32300.0,36.7286,36.8166,36.7052,36.8049,32300.0
2012-03-15 10:20:00,62.75,62.82,62.7,62.7,53500.0,36.8049,36.846,36.7756,36.7756,53500.0
2012-03-15 10:30:00,62.7,62.76,62.68,62.75,34500.0,36.7756,36.8108,36.7638,36.8049,34500.0
2012-03-15 10:40:00,62.77,62.8,62.68,62.72,47300.0,36.8166,36.8342,36.7638,36.7873,47300.0
2012-03-15 10:50:00,62.72,62.8,62.69,62.72,27000.0,36.7873,36.8342,36.7697,36.7873,27000.0
2012-03-15 11:00:00,62.73,62.74,62.62,62.64,51500.0,36.7932,36.799,36.7286,36.7404,51500.0
2012-03-15 11:10:00,62.65,62.71,62.62,62.7,20500.0,36.7462,36.7814,36.7286,36.7756,20500.0
2012-03-15 11:20:00,62.71,62.77,62.67,62.75,32100.0,36.7814,36.8166,36.758,36.8049,32100.0
2012-03-15 11:30:00,62.77,62.78,62.69,62.71,41100.0,36.8166,36.8225,36.7697,36.7814,41100.0
2012-03-15 11:40:00,62.72,62.85,62.72,62.76,35900.0,36.7873,36.8635,36.7873,36.8108,35900.0
2012-03-15 11:50:00,62.76,62.79,62.72,62.72,29200.0,36.8108,36.8284,36.7873,36.7873,29200.0
2012-03-15 12:00:00,62.73,62.8,62.73,62.79,48700.0,36.7932,36.8342,36.7932,36.8284,48700.0
2012-03-15 12:10:00,62.79,62.82,62.72,62.82,46800.0,36.8284,36.846,36.7873,36.846,46800.0
2012-03-15 12:20:00,62.82,62.88,62.71,62.71,32600.0,36.846,36.8811,36.7814,36.7814,32600.0
2012-03-15 12:30:00,62.72,62.81,62.71,62.81,33400.0,36.7873,36.8401,36.7814,36.8401,33400.0
2012-03-15 12:40:00,62.81,62.96,62.81,62.88,44200.0,36.8401,36.9281,36.8401,36.8811,44200.0
2012-03-15 12:50:00,62.87,62.87,62.83,62.85,18300.0,36.8753,36.8753,36.8518,36.8635,18300.0
2012-03-15 13:00:00,62.87,62.9,62.87,62.88,25700.0,36.8753,36.8929,36.8753,36.8811,25700.0
2012-03-15 13:10:00,62.89,62.9,62.84,62.84,25800.0,36.887,36.8929,36.8577,36.8577,25800.0
2012-03-15 13:20:00,62.83,62.85,62.78,62.8,20100.0,36.8518,36.8635,36.8225,36.8342,20100.0
2012-03-15 13:30:00,62.8,62.83,62.75,62.82,21700.0,36.8342,36.8518,36.8049,36.846,21700.0
2012-03-15 13:40:00,62.82,62.89,62.81,62.86,25600.0,36.846,36.887,36.8401,36.8694,25600.0
2012-03-15 13:50:00,62.87,62.89,62.84,62.87,38900.0,36.8753,36.887,36.8577,36.8753,38900.0
2012-03-15 14:00:00,62.87,62.91,62.84,62.91,48600.0,36.8753,36.8987,36.8577,36.8987,48600.0
2012-03-15 14:10:00,62.9,63.0,62.9,63.0,24800.0,36.8929,36.9515,36.8929,36.9515,24800.0
2012-03-15 14:20:00,63.01,63.02,62.98,63.0,27000.0,36.9574,36.9633,36.9398,36.9515,27000.0
2012-03-15 14:30:00,62.99,63.01,62.93,62.95,36600.0,36.9457,36.9574,36.9105,36.9222,36600.0
2012-03-15 14:40:00,62.96,62.98,62.94,62.95,14800.0,36.9281,36.9398,36.9163,36.9222,14800.0
2012-03-15 14:50:00,62.96,63.01,62.95,62.96,52200.0,36.9281,36.9574,36.9222,36.9281,52200.0
2012-03-15 15:00:00,62.97,63.0,62.95,62.97,45400.0,36.9339,36.9515,36.9222,36.9339,45400.0
2012-03-15 15:10:00,62.98,63.0,62.89,62.89,48900.0,36.9398,36.9515,36.887,36.887,48900.0
2012-03-15 15:20:00,62.89,62.89,62.76,62.83,56700.0,36.887,36.887,36.8108,36.8518,56700.0
2012-03-15 15:30:00,62.83,62.88,62.8,62.82,52500.0,36.8518,36.8811,36.8342,36.846,52500.0
2012-03-15 15:40:00,62.81,62.82,62.67,62.67,41800.0,36.8401,36.846,36.758,36.758,41800.0
2012-03-15 15:50:00,62.68,62.86,62.68,62.83,90900.0,36.7638,36.8694,36.7638,36.8518,90900.0
2012-03-16 09:30:00,62.91,63.0,62.86,63.0,131800.0,36.8987,36.9515,36.8694,36.9515,131800.0
2012-03-16 09:40:00,62.99,63.06,62.81,62.87,79900.0,36.9457,36.9867,36.8401,36.8753,79900.0
2012-03-16 09:50:00,62.87,62.95,62.83,62.88,27700.0,36.8753,36.9222,36.8518,36.8811,27700.0
2012-03-16 10:00:00,62.88,63.08,62.88,63.08,72100.0,36.8811,36.9984,36.8811,36.9984,72100.0
2012-03-16 10:10:00,63.08,63.1,62.92,62.93,67000.0,36.9984,37.0102,36.9046,36.9105,67000.0
2012-03-16 10:20:00,62.93,63.0,62.91,63.0,63100.0,36.9105,36.9515,36.8987,36.9515,63100.0
2012-03-16 10:30:00,63.0,63.14,63.0,63.1,52600.0,36.9515,37.0336,36.9515,37.0102,52600.0
2012-03-16 10:40:00,63.11,63.24,63.08,63.24,99100.0,37.016,37.0923,36.9984,37.0923,99100.0
2012-03-16 10:50:00,63.23,63.23,63.05,63.1,61900.0,37.0864,37.0864,36.9809,37.0102,61900.0
2012-03-16 11:00:00,63.11,63.13,63.0,63.0,45000.0,37.016,37.0278,36.9515,36.9515,45000.0
2012-03-16 11:10:00,63.03,63.04,62.93,62.93,41100.0,36.9691,36.975,36.9105,36.9105,41100.0
2012-03-16 11:20:00,62.95,63.02,62.92,63.0,50500.0,36.9222,36.9633,36.9046,36.9515,50500.0
2012-03-16 11:30:00,63.03,63.04,62.98,63.03,21600.0,36.9691,36.975,36.9398,36.9691,21600.0
2012-03-16 11:40:00,63.02,63.04,63.0,63.01,49900.0,36.9633,36.975,36.9515,36.9574,49900.0
2012-03-16 11:50:00,63.01,63.07,63.0,63.07,17000.0,36.9574,36.9926,36.9515,36.9926,17000.0
2012-03-16 12:00:00,63.07,63.09,63.04,63.05,30800.0,36.9926,37.0043,36.975,36.9809,30800.0
2012-03-16 12:10:00,63.07,63.1,63.02,63.04,50700.0,36.9926,37.0102,36.9633,36.975,50700.0
2012-03-16 12:20:00,63.04,63.07,63.02,63.04,11800.0,36.975,36.9926,36.9633,36.975,11800.0
2012-03-16 12:30:00,63.05,63.07,63.02,63.04,21900.0,36.9809,36.9926,36.9633,36.975,21900.0
2012-03-16 12:40:00,63.05,63.11,63.05,63.05,30700.0,36.9809,37.016,36.9809,36.9809,30700.0
2012-03-16 12:50:00,63.06,63.06,63.02,63.04,4000.0,36.9867,36.9867,36.9633,36.975,4000.0
2012-03-16 13:00:00,63.04,63.08,63.02,63.07,11600.0,36.975,36.9984,36.9633,36.9926,11600.0
2012-03-16 13:10:00,63.07,63.08,63.05,63.05,37800.0,36.9926,36.9984,36.9809,36.9809,37800.0
2012-03-16 13:20:00,63.05,63.12,63.05,63.11,15700.0,36.9809,37.0219,36.9809,37.016,15700.0
2012-03-16 13:30:00,63.11,63.11,63.06,63.1,38000.0,37.016,37.016,36.9867,37.0102,38000.0
2012-03-16 13:40:00,63.11,63.11,63.03,63.08,38800.0,37.016,37.016,36.9691,36.9984,38800.0
2012-03-16 13:50:00,63.09,63.11,63.07,63.07,18500.0,37.0043,37.016,36.9926,36.9926,18500.0
2012-03-16 14:00:00,63.08,63.11,63.08,63.11,24800.0,36.9984,37.016,36.9984,37.016,24800.0
2012-03-16 14:10:00,63.11,63.14,63.1,63.12,20400.0,37.016,37.0336,37.0102,37.0219,20400.0
2012-03-16 14:20:00,63.12,63.14,63.11,63.12,10100.0,37.0219,37.0336,37.016,37.0219,10100.0
2012-03-16 14:30:00,63.12,63.16,63.12,63.13,13200.0,37.0219,37.0454,37.0219,37.0278,13200.0
2012-03-16 14:40:00,63.13,63.17,63.13,63.17,16400.0,37.0278,37.0512,37.0278,37.0512,16400.0
2012-03-16 14:50:00,63.16,63.17,63.11,63.14,30200.0,37.0454,37.0512,37.016,37.0336,30200.0
2012-03-16 15:00:00,63.14,63.17,63.11,63.12,34700.0,37.0336,37.0512,37.016,37.0219,34700.0
2012-03-16 15:10:00,63.12,63.14,63.05,63.09,62200.0,37.0219,37.0336,36.9809,37.0043,62200.0
2012-03-16 15:20:00,63.1,63.15,63.09,63.14,58300.0,37.0102,37.0395,37.0043,37.0336,58300.0
2012-03-16 15:30:00,63.15,63.16,63.11,63.15,49800.0,37.0395,37.0454,37.016,37.0395,49800.0
2012-03-16 15:40:00,63.16,63.23,63.13,63.21,40600.0,37.0454,37.0864,37.0278,37.0747,40600.0
2012-03-16 15:50:00,63.21,63.22,63.14,63.18,156900.0,37.0747,37.0806,37.0336,37.0571,156900.0
2012-03-19 09:30:00,63.18,63.18,62.94,63.04,144600.0,37.0571,37.0571,36.9163,36.975,144600.0
2012-03-19 09:40:00,63.04,63.36,63.04,63.36,54800.0,36.975,37.1627,36.975,37.1627,54800.0
2012-03-19 09:50:00,63.36,63.47,63.28,63.39,100300.0,37.1627,37.2272,37.1158,37.1803,100300.0
2012-03-19 10:00:00,63.33,63.34,63.22,63.26,89600.0,37.1451,37.1509,37.0806,37.104,89600.0
2012-03-19 10:10:00,63.27,63.39,63.27,63.38,37100.0,37.1099,37.1803,37.1099,37.1744,37100.0
2012-03-19 10:20:00,63.38,63.49,63.3,63.42,65400.0,37.1744,37.2389,37.1275,37.1979,65400.0
2012-03-19 10:30:00,63.43,63.5,63.42,63.46,52800.0,37.2037,37.2448,37.1979,37.2213,52800.0
2012-03-19 10:40:00,63.46,63.48,63.39,63.42,57800.0,37.2213,37.2331,37.1803,37.1979,57800.0
2012-03-19 10:50:00,63.41,63.49,63.41,63.45,57100.0,37.192,37.2389,37.192,37.2155,57100.0
2012-03-19 11:00:00,63.45,63.51,63.36,63.49,40800.0,37.2155,37.2507,37.1627,37.2389,40800.0
2012-03-19 11:10:00,63.5,63.51,63.41,63.47,40900.0,37.2448,37.2507,37.192,37.2272,40900.0
2012-03-19 11:20:00,63.49,63.61,63.49,63.55,70000.0,37.2389,37.3093,37.2389,37.2741,70000.0
2012-03-19 11:30:00,63.54,63.55,63.47,63.52,123800.0,37.2683,37.2741,37.2272,37.2565,123800.0
2012-03-19 11:40:00,63.52,63.61,63.49,63.6,133500.0,37.2565,37.3093,37.2389,37.3034,133500.0
2012-03-19 11:50:00,63.61,63.64,63.54,63.59,29800.0,37.3093,37.3269,37.2683,37.2976,29800.0
2012-03-19 12:00:00,63.59,63.63,63.57,63.57,19700.0,37.2976,37.321,37.2858,37.2858,19700.0
2012-03-19 12:10:00,63.57,63.59,63.54,63.58,35900.0,37.2858,37.2976,37.2683,37.2917,35900.0
2012-03-19 12:20:00,63.59,63.63,63.58,63.63,8000.0,37.2976,37.321,37.2917,37.321,8000.0
2012-03-19 12:30:00,63.62,63.69,63.62,63.65,27500.0,37.3152,37.3562,37.3152,37.3328,27500.0
2012-03-19 12:40:00,63.65,63.73,63.63,63.71,31300.0,37.3328,37.3797,37.321,37.368,31300.0
2012-03-19 12:50:00,63.71,63.76,63.69,63.76,10200.0,37.368,37.3973,37.3562,37.3973,10200.0
2012-03-19 13:00:00,63.76,63.77,63.72,63.73,9700.0,37.3973,37.4032,37.3738,37.3797,9700.0
2012-03-19 13:10:00,63.72,63.83,63.72,63.8,29900.0,37.3738,37.4383,37.3738,37.4208,29900.0
2012-03-19 13:20:00,63.79,63.86,63.77,63.84,19900.0,37.4149,37.4559,37.4032,37.4442,19900.0
2012-03-19 13:30:00,63.84,63.84,63.79,63.79,21500.0,37.4442,37.4442,37.4149,37.4149,21500.0
2012-03-19 13:40:00,63.79,63.86,63.79,63.86,11600.0,37.4149,37.4559,37.4149,37.4559,11600.0
2012-03-19 13:50:00,63.85,63.91,63.84,63.88,19600.0,37.4501,37.4853,37.4442,37.4677,19600.0
2012-03-19 14:00:00,63.86,63.92,63.86,63.91,47200.0,37.4559,37.4911,37.4559,37.4853,47200.0
2012-03-19 14:10:00,63.92,63.95,63.89,63.95,43200.0,37.4911,37.5087,37.4735,37.5087,43200.0
2012-03-19 14:20:00,63.94,63.97,63.93,63.94,27500.0,37.5029,37.5205,37.497,37.5029,27500.0
2012-03-19 14:30:00,63.94,63.94,63.87,63.87,47800.0,37.5029,37.5029,37.4618,37.4618,47800.0
2012-03-19 14:40:00,63.87,63.88,63.84,63.85,24700.0,37.4618,37.4677,37.4442,37.4501,24700.0
2012-03-19 14:50:00,63.86,63.86,63.78,63.79,24900.0,37.4559,37.4559,37.409,37.4149,24900.0
2012-03-19 15:00:00,63.79,63.84,63.73,63.74,43200.0,37.4149,37.4442,37.3797,37.3856,43200.0
2012-03-19 15:10:00,63.74,63.77,63.72,63.75,18900.0,37.3856,37.4032,37.3738,37.3914,18900.0
2012-03-19 15:20:00,63.76,63.78,63.67,63.68,49300.0,37.3973,37.409,37.3445,37.3504,49300.0
2012-03-19 15:30:00,63.68,63.73,63.68,63.68,29000.0,37.3504,37.3797,37.3504,37.3504,29000.0
2012-03-19 15:40:00,63.68,63.68,63.61,63.63,53700.0,37.3504,37.3504,37.3093,37.321,53700.0
2012-03-19 15:50:00,63.63,63.69,63.58,63.67,141100.0,37.321,37.3562,37.2917,37.3445,141100.0
2012-03-20 09:30:00,63.23,63.44,63.22,63.39,110600.0,37.0864,37.2096,37.0806,37.1803,110600.0
2012-03-20 09:40:00,63.38,63.58,63.33,63.57,33500.0,37.1744,37.2917,37.1451,37.2858,33500.0
2012-03-20 09:50:00,63.59,63.7,63.55,63.58,45200.0,37.2976,37.3621,37.2741,37.2917,45200.0
2012-03-20 10:00:00,63.58,63.69,63.52,63.66,80200.0,37.2917,37.3562,37.2565,37.3386,80200.0
2012-03-20 10:10:00,63.66,63.68,63.56,63.61,52200.0,37.3386,37.3504,37.28,37.3093,52200.0
2012-03-20 10:20:00,63.61,63.63,63.53,63.58,59400.0,37.3093,37.321,37.2624,37.2917,59400.0
2012-03-20 10:30:00,63.58,63.66,63.56,63.62,74400.0,37.2917,37.3386,37.28,37.3152,74400.0
2012-03-20 10:40:00,63.62,63.72,63.61,63.71,38500.0,37.3152,37.3738,37.3093,37.368,38500.0
2012-03-20 10:50:00,63.7,63.76,63.69,63.71,64400.0,37.3621,37.3973,37.3562,37.368,64400.0
2012-03-20 11:00:00,63.72,63.77,63.72,63.75,51800.0,37.3738,37.4032,37.3738,37.3914,51800.0
2012-03-20 11:10:00,63.74,63.78,63.7,63.7,61600.0,37.3856,37.409,37.3621,37.3621,61600.0
2012-03-20 11:20:00,63.7,63.74,63.61,63.62,50300.0,37.3621,37.3856,37.3093,37.3152,50300.0
2012-03-20 11:30:00,63.63,63.67,63.57,63.59,53700.0,37.321,37.3445,37.2858,37.2976,53700.0
2012-03-20 11:40:00,63.59,63.59,63.48,63.5,61300.0,37.2976,37.2976,37.2331,37.2448,61300.0
2012-03-20 11:50:00,63.5,63.51,63.43,63.5,32500.0,37.2448,37.2507,37.2037,37.2448,32500.0
2012-03-20 12:00:00,63.5,63.59,63.47,63.57,42500.0,37.2448,37.2976,37.2272,37.2858,42500.0
2012-03-20 12:10:00,63.56,63.58,63.53,63.54,17500.0,37.28,37.2917,37.2624,37.2683,17500.0
2012-03-20 12:20:00,63.55,63.58,63.52,63.54,29900.0,37.2741,37.2917,37.2565,37.2683,29900.0
2012-03-20 12:30:00,63.55,63.56,63.51,63.53,16600.0,37.2741,37.28,37.2507,37.2624,16600.0
2012-03-20 12:40:00,63.53,63.53,63.49,63.5,21900.0,37.2624,37.2624,37.2389,37.2448,21900.0
2012-03-20 12:50:00,63.5,63.55,63.5,63.53,20800.0,37.2448,37.2741,37.2448,37.2624,20800.0
2012-03-20 13:00:00,63.52,63.58,63.51,63.57,29500.0,37.2565,37.2917,37.2507,37.2858,29500.0
2012-03-20 13:10:00,63.57,63.6,63.52,63.55,30000.0,37.2858,37.3034,37.2565,37.2741,30000.0
2012-03-20 13:20:00,63.54,63.54,63.49,63.52,24000.0,37.2683,37.2683,37.2389,37.2565,24000.0
2012-03-20 13:30:00,63.52,63.53,63.51,63.53,22100.0,37.2565,37.2624,37.2507,37.2624,22100.0
2012-03-20 13:40:00,63.53,63.6,63.5,63.59,51000.0,37.2624,37.3034,37.2448,37.2976,51000.0
2012-03-20 13:50:00,63.57,63.6,63.55,63.57,36500.0,37.2858,37.3034,37.2741,37.2858,36500.0
2012-03-20 14:00:00,63.58,63.6,63.56,63.56,22600.0,37.2917,37.3034,37.28,37.28,22600.0
2012-03-20 14:10:00,63.56,63.67,63.55,63.62,41700.0,37.28,37.3445,37.2741,37.3152,41700.0
2012-03-20 14:20:00,63.61,63.64,63.58,63.58,23700.0,37.3093,37.3269,37.2917,37.2917,23700.0
2012-03-20 14:30:00,63.58,63.61,63.55,63.56,17500.0,37.2917,37.3093,37.2741,37.28,17500.0
2012-03-20 14:40:00,63.56,63.59,63.54,63.56,32100.0,37.28,37.2976,37.2683,37.28,32100.0
2012-03-20 14:50:00,63.55,63.58,63.53,63.56,38100.0,37.2741,37.2917,37.2624,37.28,38100.0
2012-03-20 15:00:00,63.56,63.61,63.56,63.57,56300.0,37.28,37.3093,37.28,37.2858,56300.0
2012-03-20 15:10:00,63.57,63.58,63.54,63.56,37900.0,37.2858,37.2917,37.2683,37.28,37900.0
2012-03-20 15:20:00,63.56,63.59,63.54,63.57,44100.0,37.28,37.2976,37.2683,37.2858,44100.0
2012-03-20 15:30:00,63.58,63.61,63.53,63.53,41800.0,37.2917,37.3093,37.2624,37.2624,41800.0
2012-03-20 15:40:00,63.53,63.53,63.43,63.47,67300.0,37.2624,37.2624,37.2037,37.2272,67300.0
2012-03-20 15:50:00,63.47,63.59,63.45,63.56,80200.0,37.2272,37.2976,37.2155,37.28,80200.0
2012-03-21 09:30:00,63.64,63.72,63.44,63.72,36700.0,37.3269,37.3738,37.2096,37.3738,36700.0
2012-03-21 09:40:00,63.72,63.72,63.57,63.65,58000.0,37.3738,37.3738,37.2858,37.3328,58000.0
2012-03-21 09:50:00,63.63,63.63,63.43,63.55,51900.0,37.321,37.321,37.2037,37.2741,51900.0
2012-03-21 10:00:00,63.54,63.59,63.44,63.51,76700.0,37.2683,37.2976,37.2096,37.2507,76700.0
2012-03-21 10:10:00,63.5,63.59,63.49,63.55,58700.0,37.2448,37.2976,37.2389,37.2741,58700.0
2012-03-21 10:20:00,63.57,63.58,63.5,63.52,21600.0,37.2858,37.2917,37.2448,37.2565,21600.0
2012-03-21 10:30:00,63.53,63.72,63.53,63.72,33200.0,37.2624,37.3738,37.2624,37.3738,33200.0
2012-03-21 10:40:00,63.73,63.74,63.63,63.64,25000.0,37.3797,37.3856,37.321,37.3269,25000.0
2012-03-21 10:50:00,63.64,63.67,63.51,63.51,66100.0,37.3269,37.3445,37.2507,37.2507,66100.0
2012-03-21 11:00:00,63.51,63.57,63.44,63.54,73000.0,37.2507,37.2858,37.2096,37.2683,73000.0
2012-03-21 11:10:00,63.53,63.59,63.53,63.59,25600.0,37.2624,37.2976,37.2624,37.2976,25600.0
2012-03-21 11:20:00,63.59,63.63,63.57,63.59,42800.0,37.2976,37.321,37.2858,37.2976,42800.0
2012-03-21 11:30:00,63.59,63.64,63.58,63.61,25700.0,37.2976,37.3269,37.2917,37.3093,25700.0
2012-03-21 11:40:00,63.6,63.62,63.59,63.59,15700.0,37.3034,37.3152,37.2976,37.2976,15700.0
2012-03-21 11:50:00,63.6,63.61,63.57,63.6,19100.0,37.3034,37.3093,37.2858,37.3034,19100.0
2012-03-21 12:00:00,63.6,63.64,63.59,63.63,20800.0,37.3034,37.3269,37.2976,37.321,20800.0
2012-03-21 12:10:00,63.62,63.66,63.59,63.6,23200.0,37.3152,37.3386,37.2976,37.3034,23200.0
2012-03-21 12:20:00,63.61,63.64,63.58,63.61,17200.0,37.3093,37.3269,37.2917,37.3093,17200.0
2012-03-21 12:30:00,63.59,63.61,63.55,63.59,18100.0,37.2976,37.3093,37.2741,37.2976,18100.0
2012-03-21 12:40:00,63.59,63.61,63.57,63.58,16100.0,37.2976,37.3093,37.2858,37.2917,16100.0
2012-03-21 12:50:00,63.59,63.6,63.57,63.58,21000.0,37.2976,37.3034,37.2858,37.2917,21000.0
2012-03-21 13:00:00,63.57,63.6,63.52,63.54,30700.0,37.2858,37.3034,37.2565,37.2683,30700.0
2012-03-21 13:10:00,63.54,63.55,63.46,63.5,63300.0,37.2683,37.2741,37.2213,37.2448,63300.0
2012-03-21 13:20:00,63.5,63.55,63.49,63.54,32700.0,37.2448,37.2741,37.2389,37.2683,32700.0
2012-03-21 13:30:00,63.54,63.55,63.43,63.47,34300.0,37.2683,37.2741,37.2037,37.2272,34300.0
2012-03-21 13:40:00,63.47,63.49,63.42,63.48,28900.0,37.2272,37.2389,37.1979,37.2331,28900.0
2012-03-21 13:50:00,63.49,63.55,63.48,63.54,28200.0,37.2389,37.2741,37.2331,37.2683,28200.0
2012-03-21 14:00:00,63.53,63.57,63.52,63.53,30900.0,37.2624,37.2858,37.2565,37.2624,30900.0
2012-03-21 14:10:00,63.53,63.59,63.53,63.57,27500.0,37.2624,37.2976,37.2624,37.2858,27500.0
2012-03-21 14:20:00,63.57,63.57,63.52,63.55,18600.0,37.2858,37.2858,37.2565,37.2741,18600.0
2012-03-21 14:30:00,63.54,63.63,63.53,63.58,22900.0,37.2683,37.321,37.2624,37.2917,22900.0
2012-03-21 14:40:00,63.57,63.59,63.55,63.57,67900.0,37.2858,37.2976,37.2741,37.2858,67900.0
2012-03-21 14:50:00,63.57,63.58,63.52,63.56,46100.0,37.2858,37.2917,37.2565,37.28,46100.0
2012-03-21 15:00:00,63.57,63.63,63.54,63.63,37000.0,37.2858,37.321,37.2683,37.321,37000.0
2012-03-21 15:10:00,63.62,63.64,63.59,63.63,31300.0,37.3152,37.3269,37.2976,37.321,31300.0
2012-03-21 15:20:00,63.63,63.63,63.55,63.55,28500.0,37.321,37.321,37.2741,37.2741,28500.0
2012-03-21 15:30:00,63.56,63.57,63.53,63.55,24400.0,37.28,37.2858,37.2624,37.2741,24400.0
2012-03-21 15:40:00,63.54,63.56,63.48,63.53,51900.0,37.2683,37.28,37.2331,37.2624,51900.0
2012-03-21 15:50:00,63.52,63.54,63.42,63.44,89900.0,37.2565,37.2683,37.1979,37.2096,89900.0
2012-03-22 09:30:00,63.08,63.08,62.57,62.62,127000.0,36.9984,36.9984,36.6993,36.7286,127000.0
2012-03-22 09:40:00,62.61,62.74,62.59,62.64,113000.0,36.7228,36.799,36.711,36.7404,113000.0
2012-03-22 09:50:00,62.63,62.67,62.44,62.67,44500.0,36.7345,36.758,36.6231,36.758,44500.0
2012-03-22 10:00:00,62.67,62.77,62.64,62.7,68500.0,36.758,36.8166,36.7404,36.7756,68500.0
2012-03-22 10:10:00,62.69,62.71,62.48,62.54,56900.0,36.7697,36.7814,36.6465,36.6817,56900.0
2012-03-22 10:20:00,62.54,62.55,62.4,62.43,41800.0,36.6817,36.6876,36.5996,36.6172,41800.0
2012-03-22 10:30:00,62.41,62.44,62.28,62.4,74000.0,36.6055,36.6231,36.5292,36.5996,74000.0
2012-03-22 10:40:00,62.39,62.47,62.39,62.39,29700.0,36.5937,36.6407,36.5937,36.5937,29700.0
2012-03-22 10:50:00,62.39,62.39,62.26,62.26,29700.0,36.5937,36.5937,36.5175,36.5175,29700.0
2012-03-22 11:00:00,62.27,62.3,62.19,62.24,57400.0,36.5234,36.541,36.4764,36.5058,57400.0
2012-03-22 11:10:00,62.23,62.35,62.22,62.34,40700.0,36.4999,36.5703,36.494,36.5644,40700.0
2012-03-22 11:20:00,62.34,62.45,62.33,62.39,47400.0,36.5644,36.6289,36.5585,36.5937,47400.0
2012-03-22 11:30:00,62.39,62.41,62.36,62.37,27800.0,36.5937,36.6055,36.5761,36.582,27800.0
2012-03-22 11:40:00,62.38,62.4,62.33,62.34,27800.0,36.5879,36.5996,36.5585,36.5644,27800.0
2012-03-22 11:50:00,62.33,62.47,62.33,62.45,66400.0,36.5585,36.6407,36.5585,36.6289,66400.0
2012-03-22 12:00:00,62.46,62.49,62.43,62.44,23900.0,36.6348,36.6524,36.6172,36.6231,23900.0
2012-03-22 12:10:00,62.44,62.46,62.41,62.42,45800.0,36.6231,36.6348,36.6055,36.6113,45800.0
2012-03-22 12:20:00,62.42,62.43,62.36,62.38,24800.0,36.6113,36.6172,36.5761,36.5879,24800.0
2012-03-22 12:30:00,62.37,62.47,62.36,62.45,20600.0,36.582,36.6407,36.5761,36.6289,20600.0
2012-03-22 12:40:00,62.45,62.52,62.45,62.47,31300.0,36.6289,36.67,36.6289,36.6407,31300.0
2012-03-22 12:50:00,62.48,62.64,62.48,62.64,33500.0,36.6465,36.7404,36.6465,36.7404,33500.0
2012-03-22 13:00:00,62.64,62.64,62.54,62.54,31300.0,36.7404,36.7404,36.6817,36.6817,31300.0
2012-03-22 13:10:00,62.54,62.58,62.53,62.54,16100.0,36.6817,36.7052,36.6759,36.6817,16100.0
2012-03-22 13:20:00,62.54,62.61,62.53,62.58,11800.0,36.6817,36.7228,36.6759,36.7052,11800.0
2012-03-22 13:30:00,62.56,62.61,62.56,62.61,21100.0,36.6935,36.7228,36.6935,36.7228,21100.0
2012-03-22 13:40:00,62.61,62.63,62.56,62.62,20500.0,36.7228,36.7345,36.6935,36.7286,20500.0
2012-03-22 13:50:00,62.63,62.66,62.59,62.61,39000.0,36.7345,36.7521,36.711,36.7228,39000.0
2012-03-22 14:00:00,62.62,62.65,62.59,62.63,45200.0,36.7286,36.7462,36.711,36.7345,45200.0
2012-03-22 14:10:00,62.64,62.64,62.6,62.61,27200.0,36.7404,36.7404,36.7169,36.7228,27200.0
2012-03-22 14:20:00,62.61,62.65,62.56,62.64,35300.0,36.7228,36.7462,36.6935,36.7404,35300.0
2012-03-22 14:30:00,62.64,62.65,62.62,62.63,24400.0,36.7404,36.7462,36.7286,36.7345,24400.0
2012-03-22 14:40:00,62.63,62.67,62.58,62.63,32500.0,36.7345,36.758,36.7052,36.7345,32500.0
2012-03-22 14:50:00,62.62,62.64,62.6,62.61,26300.0,36.7286,36.7404,36.7169,36.7228,26300.0
2012-03-22 15:00:00,62.6,62.64,62.58,62.61,48400.0,36.7169,36.7404,36.7052,36.7228,48400.0
2012-03-22 15:10:00,62.61,62.64,62.53,62.55,51500.0,36.7228,36.7404,36.6759,36.6876,51500.0
2012-03-22 15:20:00,62.55,62.64,62.54,62.64,39300.0,36.6876,36.7404,36.6817,36.7404,39300.0
2012-03-22 15:30:00,62.63,62.69,62.6,62.68,33900.0,36.7345,36.7697,36.7169,36.7638,33900.0
2012-03-22 15:40:00,62.69,62.76,62.63,62.67,111900.0,36.7697,36.8108,36.7345,36.758,111900.0
2012-03-22 15:50:00,62.66,62.68,62.61,62.61,96800.0,36.7521,36.7638,36.7228,36.7228,96800.0
2012-03-23 09:30:00,62.63,62.75,62.57,62.63,55600.0,36.7345,36.8049,36.6993,36.7345,55600.0
2012-03-23 09:40:00,62.61,62.78,62.55,62.78,29100.0,36.7228,36.8225,36.6876,36.8225,29100.0
2012-03-23 09:50:00,62.78,62.87,62.69,62.73,32800.0,36.8225,36.8753,36.7697,36.7932,32800.0
2012-03-23 10:00:00,62.67,62.67,62.41,62.46,89300.0,36.758,36.758,36.6055,36.6348,89300.0
2012-03-23 10:10:00,62.46,62.49,62.38,62.49,71000.0,36.6348,36.6524,36.5879,36.6524,71000.0
2012-03-23 10:20:00,62.5,62.53,62.35,62.39,55400.0,36.6583,36.6759,36.5703,36.5937,55400.0
2012-03-23 10:30:00,62.39,62.52,62.38,62.52,49000.0,36.5937,36.67,36.5879,36.67,49000.0
2012-03-23 10:40:00,62.51,62.54,62.41,62.47,44900.0,36.6641,36.6817,36.6055,36.6407,44900.0
2012-03-23 10:50:00,62.47,62.55,62.47,62.53,22100.0,36.6407,36.6876,36.6407,36.6759,22100.0
2012-03-23 11:00:00,62.54,62.57,62.52,62.56,17200.0,36.6817,36.6993,36.67,36.6935,17200.0
2012-03-23 11:10:00,62.55,62.63,62.53,62.63,32400.0,36.6876,36.7345,36.6759,36.7345,32400.0
2012-03-23 11:20:00,62.63,62.69,62.62,62.69,51300.0,36.7345,36.7697,36.7286,36.7697,51300.0
2012-03-23 11:30:00,62.69,62.78,62.69,62.78,66500.0,36.7697,36.8225,36.7697,36.8225,66500.0
2012-03-23 11:40:00,62.77,62.86,62.76,62.86,41000.0,36.8166,36.8694,36.8108,36.8694,41000.0
2012-03-23 11:50:00,62.85,62.89,62.83,62.85,41900.0,36.8635,36.887,36.8518,36.8635,41900.0
2012-03-23 12:00:00,62.86,62.87,62.82,62.83,34100.0,36.8694,36.8753,36.846,36.8518,34100.0
2012-03-23 12:10:00,62.84,62.85,62.81,62.84,18600.0,36.8577,36.8635,36.8401,36.8577,18600.0
2012-03-23 12:20:00,62.84,62.87,62.83,62.85,17400.0,36.8577,36.8753,36.8518,36.8635,17400.0
2012-03-23 12:30:00,62.85,62.87,62.79,62.83,69800.0,36.8635,36.8753,36.8284,36.8518,69800.0
2012-03-23 12:40:00,62.84,62.9,62.81,62.89,20500.0,36.8577,36.8929,36.8401,36.887,20500.0
2012-03-23 12:50:00,62.9,63.0,62.87,62.95,44200.0,36.8929,36.9515,36.8753,36.9222,44200.0
2012-03-23 13:00:00,62.96,63.02,62.95,63.02,38100.0,36.9281,36.9633,36.9222,36.9633,38100.0
2012-03-23 13:10:00,63.01,63.07,63.01,63.07,33300.0,36.9574,36.9926,36.9574,36.9926,33300.0
2012-03-23 13:20:00,63.06,63.13,63.06,63.08,54700.0,36.9867,37.0278,36.9867,36.9984,54700.0
2012-03-23 13:30:00,63.08,63.13,63.07,63.07,52100.0,36.9984,37.0278,36.9926,36.9926,52100.0
2012-03-23 13:40:00,63.08,63.1,63.04,63.08,52200.0,36.9984,37.0102,36.975,36.9984,52200.0
2012-03-23 13:50:00,63.08,63.12,63.02,63.03,39500.0,36.9984,37.0219,36.9633,36.9691,39500.0
2012-03-23 14:00:00,63.04,63.09,63.03,63.07,41200.0,36.975,37.0043,36.9691,36.9926,41200.0
2012-03-23 14:10:00,63.07,63.12,63.05,63.11,64200.0,36.9926,37.0219,36.9809,37.016,64200.0
2012-03-23 14:20:00,63.11,63.16,63.09,63.16,48900.0,37.016,37.0454,37.0043,37.0454,48900.0
2012-03-23 14:30:00,63.16,63.17,63.12,63.15,29300.0,37.0454,37.0512,37.0219,37.0395,29300.0
2012-03-23 14:40:00,63.15,63.17,63.12,63.17,61500.0,37.0395,37.0512,37.0219,37.0512,61500.0
2012-03-23 14:50:00,63.17,63.27,63.12,63.13,61200.0,37.0512,37.1099,37.0219,37.0278,61200.0
2012-03-23 15:00:00,63.13,63.15,63.09,63.1,31600.0,37.0278,37.0395,37.0043,37.0102,31600.0
2012-03-23 15:10:00,63.1,63.1,63.01,63.1,263100.0,37.0102,37.0102,36.9574,37.0102,263100.0
2012-03-23 15:20:00,63.1,63.12,63.07,63.08,51500.0,37.0102,37.0219,36.9926,36.9984,51500.0
2012-03-23 15:30:00,63.09,63.13,63.07,63.08,148300.0,37.0043,37.0278,36.9926,36.9984,148300.0
2012-03-23 15:40:00,63.07,63.1,62.98,63.03,193000.0,36.9926,37.0102,36.9398,36.9691,193000.0
2012-03-23 15:50:00,63.03,63.07,63.0,63.01,253500.0,36.9691,36.9926,36.9515,36.9574,253500.0
2012-03-26 09:30:00,63.01,63.2,63.01,63.06,38100.0,37.251,37.3633,37.251,37.2806,38100.0
2012-03-26 09:40:00,63.08,63.13,63.02,63.07,49600.0,37.2924,37.3219,37.2569,37.2865,49600.0
2012-03-26 09:50:00,63.08,63.16,63.0,63.15,25300.0,37.2924,37.3397,37.2451,37.3338,25300.0
2012-03-26 10:00:00,63.13,63.17,63.03,63.16,45200.0,37.3219,37.3456,37.2628,37.3397,45200.0
2012-03-26 10:10:00,63.16,63.32,63.12,63.29,69100.0,37.3397,37.4343,37.316,37.4165,69100.0
2012-03-26 10:20:00,63.3,63.31,63.14,63.17,65200.0,37.4224,37.4283,37.3278,37.3456,65200.0
2012-03-26 10:30:00,63.16,63.18,63.08,63.09,34700.0,37.3397,37.3515,37.2924,37.2983,34700.0
2012-03-26 10:40:00,63.09,63.18,63.08,63.09,40700.0,37.2983,37.3515,37.2924,37.2983,40700.0
2012-03-26 10:50:00,63.1,63.1,62.99,62.99,41900.0,37.3042,37.3042,37.2392,37.2392,41900.0
2012-03-26 11:00:00,63.01,63.01,62.91,62.97,116300.0,37.251,37.251,37.1919,37.2273,116300.0
2012-03-26 11:10:00,62.98,62.99,62.95,62.96,26300.0,37.2333,37.2392,37.2155,37.2214,26300.0
2012-03-26 11:20:00,62.95,63.03,62.95,63.01,30400.0,37.2155,37.2628,37.2155,37.251,30400.0
2012-03-26 11:30:00,63.02,63.06,63.01,63.06,27400.0,37.2569,37.2806,37.251,37.2806,27400.0
2012-03-26 11:40:00,63.05,63.05,62.98,63.02,21400.0,37.2746,37.2746,37.2333,37.2569,21400.0
2012-03-26 11:50:00,63.02,63.03,62.99,63.03,19700.0,37.2569,37.2628,37.2392,37.2628,19700.0
2012-03-26 12:00:00,63.03,63.08,63.03,63.07,19100.0,37.2628,37.2924,37.2628,37.2865,19100.0
2012-03-26 12:10:00,63.08,63.11,63.08,63.1,10200.0,37.2924,37.3101,37.2924,37.3042,10200.0
2012-03-26 12:20:00,63.09,63.12,63.05,63.08,21200.0,37.2983,37.316,37.2746,37.2924,21200.0
2012-03-26 12:30:00,63.08,63.09,63.0,63.02,63000.0,37.2924,37.2983,37.2451,37.2569,63000.0
2012-03-26 12:40:00,63.03,63.03,62.96,62.99,22100.0,37.2628,37.2628,37.2214,37.2392,22100.0
2012-03-26 12:50:00,63.0,63.04,62.95,62.95,20900.0,37.2451,37.2687,37.2155,37.2155,20900.0
2012-03-26 13:00:00,62.96,62.96,62.84,62.84,27100.0,37.2214,37.2214,37.1505,37.1505,27100.0
2012-03-26 13:10:00,62.84,62.85,62.79,62.8,13200.0,37.1505,37.1564,37.1209,37.1268,13200.0
2012-03-26 13:20:00,62.8,62.87,62.79,62.81,25300.0,37.1268,37.1682,37.1209,37.1328,25300.0
2012-03-26 13:30:00,62.81,62.89,62.81,62.86,51100.0,37.1328,37.18,37.1328,37.1623,51100.0
2012-03-26 13:40:00,62.87,62.88,62.82,62.85,27800.0,37.1682,37.1741,37.1387,37.1564,27800.0
2012-03-26 13:50:00,62.86,62.89,62.83,62.87,59100.0,37.1623,37.18,37.1446,37.1682,59100.0
2012-03-26 14:00:00,62.87,62.89,62.84,62.86,18200.0,37.1682,37.18,37.1505,37.1623,18200.0
2012-03-26 14:10:00,62.87,62.89,62.82,62.89,45200.0,37.1682,37.18,37.1387,37.18,45200.0
2012-03-26 14:20:00,62.89,62.97,62.89,62.96,48200.0,37.18,37.2273,37.18,37.2214,48200.0
2012-03-26 14:30:00,62.97,62.97,62.92,62.95,43100.0,37.2273,37.2273,37.1978,37.2155,43100.0
2012-03-26 14:40:00,62.95,63.0,62.94,62.98,39700.0,37.2155,37.2451,37.2096,37.2333,39700.0
2012-03-26 14:50:00,62.98,63.04,62.97,63.02,38500.0,37.2333,37.2687,37.2273,37.2569,38500.0
2012-03-26 15:00:00,63.02,63.07,62.99,62.99,53200.0,37.2569,37.2865,37.2392,37.2392,53200.0
2012-03-26 15:10:00,63.0,63.07,63.0,63.05,30400.0,37.2451,37.2865,37.2451,37.2746,30400.0
2012-03-26 15:20:00,63.06,63.06,62.98,62.98,53100.0,37.2806,37.2806,37.2333,37.2333,53100.0
2012-03-26 15:30:00,62.99,63.01,62.94,62.97,37100.0,37.2392,37.251,37.2096,37.2273,37100.0
2012-03-26 15:40:00,62.97,63.08,62.96,63.07,52400.0,37.2273,37.2924,37.2214,37.2865,52400.0
2012-03-26 15:50:00,63.07,63.17,63.03,63.16,84900.0,37.2865,37.3456,37.2628,37.3397,84900.0
2012-03-27 09:30:00,63.32,63.32,63.08,63.25,57500.0,37.4343,37.4343,37.2924,37.3929,57500.0
2012-03-27 09:40:00,63.26,63.26,63.14,63.21,48200.0,37.3988,37.3988,37.3278,37.3692,48200.0
2012-03-27 09:50:00,63.22,63.31,63.21,63.26,41300.0,37.3751,37.4283,37.3692,37.3988,41300.0
2012-03-27 10:00:00,63.25,63.28,63.14,63.2,79800.0,37.3929,37.4106,37.3278,37.3633,79800.0
2012-03-27 10:10:00,63.2,63.37,63.2,63.34,58400.0,37.3633,37.4638,37.3633,37.4461,58400.0
2012-03-27 10:20:00,63.33,63.35,63.21,63.33,66200.0,37.4402,37.452,37.3692,37.4402,66200.0
2012-03-27 10:30:00,63.35,63.38,63.22,63.26,65400.0,37.452,37.4697,37.3751,37.3988,65400.0
2012-03-27 10:40:00,63.25,63.26,63.19,63.22,29200.0,37.3929,37.3988,37.3574,37.3751,29200.0
2012-03-27 10:50:00,63.21,63.22,63.17,63.19,39000.0,37.3692,37.3751,37.3456,37.3574,39000.0
2012-03-27 11:00:00,63.19,63.25,63.18,63.23,43100.0,37.3574,37.3929,37.3515,37.3811,43100.0
2012-03-27 11:10:00,63.22,63.3,63.21,63.29,75300.0,37.3751,37.4224,37.3692,37.4165,75300.0
2012-03-27 11:20:00,63.29,63.34,63.28,63.3,55700.0,37.4165,37.4461,37.4106,37.4224,55700.0
2012-03-27 11:30:00,63.3,63.3,63.23,63.24,29700.0,37.4224,37.4224,37.3811,37.387,29700.0
2012-03-27 11:40:00,63.23,63.35,63.23,63.34,33200.0,37.3811,37.452,37.3811,37.4461,33200.0
2012-03-27 11:50:00,63.35,63.41,63.35,63.4,44300.0,37.452,37.4875,37.452,37.4816,44300.0
2012-03-27 12:00:00,63.41,63.47,63.41,63.46,46100.0,37.4875,37.5229,37.4875,37.517,46100.0
2012-03-27 12:10:00,63.47,63.55,63.46,63.54,46700.0,37.5229,37.5702,37.517,37.5643,46700.0
2012-03-27 12:20:00,63.54,63.58,63.52,63.53,39600.0,37.5643,37.588,37.5525,37.5584,39600.0
2012-03-27 12:30:00,63.54,63.54,63.5,63.53,32000.0,37.5643,37.5643,37.5407,37.5584,32000.0
2012-03-27 12:40:00,63.54,63.56,63.52,63.53,41700.0,37.5643,37.5761,37.5525,37.5584,41700.0
2012-03-27 12:50:00,63.54,63.58,63.48,63.58,74400.0,37.5643,37.588,37.5289,37.588,74400.0
2012-03-27 13:00:00,63.58,63.58,63.51,63.52,19000.0,37.588,37.588,37.5466,37.5525,19000.0
2012-03-27 13:10:00,63.51,63.53,63.45,63.46,26400.0,37.5466,37.5584,37.5111,37.517,26400.0
2012-03-27 13:20:00,63.46,63.46,63.37,63.42,52800.0,37.517,37.517,37.4638,37.4934,52800.0
2012-03-27 13:30:00,63.41,63.43,63.38,63.39,31900.0,37.4875,37.4993,37.4697,37.4756,31900.0
2012-03-27 13:40:00,63.41,63.44,63.37,63.44,32900.0,37.4875,37.5052,37.4638,37.5052,32900.0
2012-03-27 13:50:00,63.44,63.46,63.41,63.45,34400.0,37.5052,37.517,37.4875,37.5111,34400.0
2012-03-27 14:00:00,63.46,63.48,63.44,63.48,38300.0,37.517,37.5289,37.5052,37.5289,38300.0
2012-03-27 14:10:00,63.48,63.51,63.44,63.51,39400.0,37.5289,37.5466,37.5052,37.5466,39400.0
2012-03-27 14:20:00,63.5,63.51,63.44,63.46,31400.0,37.5407,37.5466,37.5052,37.517,31400.0
2012-03-27 14:30:00,63.46,63.46,63.4,63.42,47500.0,37.517,37.517,37.4816,37.4934,47500.0
2012-03-27 14:40:00,63.42,63.46,63.39,63.43,37400.0,37.4934,37.517,37.4756,37.4993,37400.0
2012-03-27 14:50:00,63.43,63.44,63.37,63.42,59200.0,37.4993,37.5052,37.4638,37.4934,59200.0
2012-03-27 15:00:00,63.42,63.44,63.39,63.42,37400.0,37.4934,37.5052,37.4756,37.4934,37400.0
2012-03-27 15:10:00,63.42,63.43,63.35,63.42,67000.0,37.4934,37.4993,37.452,37.4934,67000.0
2012-03-27 15:20:00,63.42,63.42,63.33,63.34,60200.0,37.4934,37.4934,37.4402,37.4461,60200.0
2012-03-27 15:30:00,63.34,63.4,63.31,63.36,109600.0,37.4461,37.4816,37.4283,37.4579,109600.0
2012-03-27 15:40:00,63.35,63.37,63.24,63.25,102500.0,37.452,37.4638,37.387,37.3929,102500.0
2012-03-27 15:50:00,63.25,63.3,63.18,63.19,95900.0,37.3929,37.4224,37.3515,37.3574,95900.0
2012-03-28 09:30:00,63.22,63.25,63.03,63.08,37500.0,37.3751,37.3929,37.2628,37.2924,37500.0
2012-03-28 09:40:00,63.08,63.12,62.93,62.96,42900.0,37.2924,37.316,37.2037,37.2214,42900.0
2012-03-28 09:50:00,62.95,63.06,62.91,63.02,58600.0,37.2155,37.2806,37.1919,37.2569,58600.0
2012-03-28 10:00:00,63.03,63.07,62.98,63.02,47500.0,37.2628,37.2865,37.2333,37.2569,47500.0
2012-03-28 10:10:00,63.01,63.07,62.98,63.04,30800.0,37.251,37.2865,37.2333,37.2687,30800.0
2012-03-28 10:20:00,63.03,63.11,63.0,63.06,40200.0,37.2628,37.3101,37.2451,37.2806,40200.0
2012-03-28 10:30:00,63.05,63.05,62.91,62.92,31400.0,37.2746,37.2746,37.1919,37.1978,31400.0
2012-03-28 10:40:00,62.91,62.93,62.87,62.92,28800.0,37.1919,37.2037,37.1682,37.1978,28800.0
2012-03-28 10:50:00,62.92,63.05,62.85,63.05,41000.0,37.1978,37.2746,37.1564,37.2746,41000.0
2012-03-28 11:00:00,63.05,63.05,62.92,62.96,36000.0,37.2746,37.2746,37.1978,37.2214,36000.0
2012-03-28 11:10:00,62.97,63.03,62.97,62.98,10800.0,37.2273,37.2628,37.2273,37.2333,10800.0
2012-03-28 11:20:00,62.97,62.98,62.84,62.86,41300.0,37.2273,37.2333,37.1505,37.1623,41300.0
2012-03-28 11:30:00,62.85,62.86,62.72,62.78,30000.0,37.1564,37.1623,37.0795,37.115,30000.0
2012-03-28 11:40:00,62.78,62.82,62.69,62.69,23800.0,37.115,37.1387,37.0618,37.0618,23800.0
2012-03-28 11:50:00,62.68,62.69,62.48,62.62,58600.0,37.0559,37.0618,36.9377,37.0204,58600.0
2012-03-28 12:00:00,62.61,62.65,62.57,62.61,36300.0,37.0145,37.0382,36.9909,37.0145,36300.0
2012-03-28 12:10:00,62.62,62.65,62.59,62.64,47900.0,37.0204,37.0382,37.0027,37.0323,47900.0
2012-03-28 12:20:00,62.64,62.64,62.55,62.59,29600.0,37.0323,37.0323,36.979,37.0027,29600.0
2012-03-28 12:30:00,62.6,62.61,62.53,62.55,35200.0,37.0086,37.0145,36.9672,36.979,35200.0
2012-03-28 12:40:00,62.56,62.6,62.53,62.58,14100.0,36.985,37.0086,36.9672,36.9968,14100.0
2012-03-28 12:50:00,62.58,62.59,62.51,62.51,27100.0,36.9968,37.0027,36.9554,36.9554,27100.0
2012-03-28 13:00:00,62.5,62.55,62.5,62.52,20400.0,36.9495,36.979,36.9495,36.9613,20400.0
2012-03-28 13:10:00,62.52,62.53,62.48,62.51,14500.0,36.9613,36.9672,36.9377,36.9554,14500.0
2012-03-28 13:20:00,62.52,62.53,62.46,62.51,19900.0,36.9613,36.9672,36.9258,36.9554,19900.0
2012-03-28 13:30:00,62.52,62.58,62.48,62.58,89100.0,36.9613,36.9968,36.9377,36.9968,89100.0
2012-03-28 13:40:00,62.58,62.64,62.58,62.62,12200.0,36.9968,37.0323,36.9968,37.0204,12200.0
2012-03-28 13:50:00,62.61,62.66,62.59,62.64,20600.0,37.0145,37.0441,37.0027,37.0323,20600.0
2012-03-28 14:00:00,62.64,62.65,62.54,62.58,73100.0,37.0323,37.0382,36.9731,36.9968,73100.0
2012-03-28 14:10:00,62.58,62.62,62.53,62.56,54100.0,36.9968,37.0204,36.9672,36.985,54100.0
2012-03-28 14:20:00,62.56,62.63,62.56,62.62,31900.0,36.985,37.0263,36.985,37.0204,31900.0
2012-03-28 14:30:00,62.62,62.72,62.61,62.69,39300.0,37.0204,37.0795,37.0145,37.0618,39300.0
2012-03-28 14:40:00,62.68,62.8,62.68,62.79,70900.0,37.0559,37.1268,37.0559,37.1209,70900.0
2012-03-28 14:50:00,62.8,62.84,62.77,62.84,56600.0,37.1268,37.1505,37.1091,37.1505,56600.0
2012-03-28 15:00:00,62.84,62.9,62.81,62.83,42200.0,37.1505,37.186,37.1328,37.1446,42200.0
2012-03-28 15:10:00,62.82,62.86,62.8,62.82,41400.0,37.1387,37.1623,37.1268,37.1387,41400.0
2012-03-28 15:20:00,62.81,62.88,62.79,62.85,22600.0,37.1328,37.1741,37.1209,37.1564,22600.0
2012-03-28 15:30:00,62.84,62.89,62.78,62.87,49200.0,37.1505,37.18,37.115,37.1682,49200.0
2012-03-28 15:40:00,62.88,63.03,62.85,62.96,53200.0,37.1741,37.2628,37.1564,37.2214,53200.0
2012-03-28 15:50:00,62.96,63.06,62.92,63.04,70100.0,37.2214,37.2806,37.1978,37.2687,70100.0
2012-03-29 09:30:00,62.7,62.9,62.66,62.68,75500.0,37.0677,37.186,37.0441,37.0559,75500.0
2012-03-29 09:40:00,62.69,62.74,62.6,62.63,38300.0,37.0618,37.0914,37.0086,37.0263,38300.0
2012-03-29 09:50:00,62.62,62.66,62.5,62.61,45000.0,37.0204,37.0441,36.9495,37.0145,45000.0
2012-03-29 10:00:00,62.59,62.67,62.56,62.59,47600.0,37.0027,37.05,36.985,37.0027,47600.0
2012-03-29 10:10:00,62.58,62.61,62.46,62.51,61400.0,36.9968,37.0145,36.9258,36.9554,61400.0
2012-03-29 10:20:00,62.52,62.58,62.41,62.41,47900.0,36.9613,36.9968,36.8963,36.8963,47900.0
2012-03-29 10:30:00,62.41,62.51,62.39,62.43,59500.0,36.8963,36.9554,36.8845,36.9081,59500.0
2012-03-29 10:40:00,62.42,62.48,62.41,62.46,33900.0,36.9022,36.9377,36.8963,36.9258,33900.0
2012-03-29 10:50:00,62.47,62.47,62.37,62.43,27900.0,36.9317,36.9317,36.8726,36.9081,27900.0
2012-03-29 11:00:00,62.42,62.48,62.37,62.46,36800.0,36.9022,36.9377,36.8726,36.9258,36800.0
2012-03-29 11:10:00,62.48,62.49,62.43,62.43,25600.0,36.9377,36.9436,36.9081,36.9081,25600.0
2012-03-29 11:20:00,62.44,62.48,62.37,62.38,37600.0,36.914,36.9377,36.8726,36.8785,37600.0
2012-03-29 11:30:00,62.37,62.43,62.34,62.43,41000.0,36.8726,36.9081,36.8549,36.9081,41000.0
2012-03-29 11:40:00,62.44,62.51,62.43,62.51,24200.0,36.914,36.9554,36.9081,36.9554,24200.0
2012-03-29 11:50:00,62.5,62.51,62.45,62.49,24000.0,36.9495,36.9554,36.9199,36.9436,24000.0
2012-03-29 12:00:00,62.5,62.55,62.48,62.54,33800.0,36.9495,36.979,36.9377,36.9731,33800.0
2012-03-29 12:10:00,62.55,62.64,62.53,62.62,23500.0,36.979,37.0323,36.9672,37.0204,23500.0
2012-03-29 12:20:00,62.63,62.63,62.57,62.57,26100.0,37.0263,37.0263,36.9909,36.9909,26100.0
2012-03-29 12:30:00,62.57,62.63,62.54,62.62,42400.0,36.9909,37.0263,36.9731,37.0204,42400.0
2012-03-29 12:40:00,62.61,62.61,62.56,62.61,42600.0,37.0145,37.0145,36.985,37.0145,42600.0
2012-03-29 12:50:00,62.61,62.69,62.6,62.65,26700.0,37.0145,37.0618,37.0086,37.0382,26700.0
2012-03-29 13:00:00,62.65,62.66,62.62,62.63,25500.0,37.0382,37.0441,37.0204,37.0263,25500.0
2012-03-29 13:10:00,62.63,62.65,62.57,62.63,24000.0,37.0263,37.0382,36.9909,37.0263,24000.0
2012-03-29 13:20:00,62.64,62.7,62.62,62.69,26900.0,37.0323,37.0677,37.0204,37.0618,26900.0
2012-03-29 13:30:00,62.7,62.72,62.67,62.69,14400.0,37.0677,37.0795,37.05,37.0618,14400.0
2012-03-29 13:40:00,62.69,62.7,62.63,62.66,16800.0,37.0618,37.0677,37.0263,37.0441,16800.0
2012-03-29 13:50:00,62.67,62.72,62.64,62.7,15700.0,37.05,37.0795,37.0323,37.0677,15700.0
2012-03-29 14:00:00,62.69,62.79,62.69,62.79,53600.0,37.0618,37.1209,37.0618,37.1209,53600.0
2012-03-29 14:10:00,62.78,62.87,62.77,62.87,29400.0,37.115,37.1682,37.1091,37.1682,29400.0
2012-03-29 14:20:00,62.87,62.88,62.8,62.87,41000.0,37.1682,37.1741,37.1268,37.1682,41000.0
2012-03-29 14:30:00,62.85,62.87,62.82,62.82,21600.0,37.1564,37.1682,37.1387,37.1387,21600.0
2012-03-29 14:40:00,62.81,62.9,62.81,62.88,30400.0,37.1328,37.186,37.1328,37.1741,30400.0
2012-03-29 14:50:00,62.89,62.95,62.88,62.9,48500.0,37.18,37.2155,37.1741,37.186,48500.0
2012-03-29 15:00:00,62.89,62.92,62.87,62.9,49800.0,37.18,37.1978,37.1682,37.186,49800.0
2012-03-29 15:10:00,62.9,63.11,62.9,63.09,41400.0,37.186,37.3101,37.186,37.2983,41400.0
2012-03-29 15:20:00,63.09,63.11,63.02,63.04,50100.0,37.2983,37.3101,37.2569,37.2687,50100.0
2012-03-29 15:30:00,63.04,63.11,63.01,63.09,48000.0,37.2687,37.3101,37.251,37.2983,48000.0
2012-03-29 15:40:00,63.09,63.18,63.08,63.14,68500.0,37.2983,37.3515,37.2924,37.3278,68500.0
2012-03-29 15:50:00,63.13,63.17,63.09,63.1,65600.0,37.3219,37.3456,37.2983,37.3042,65600.0
2012-03-30 09:30:00,63.38,63.5,63.28,63.43,162500.0,37.4697,37.5407,37.4106,37.4993,162500.0
2012-03-30 09:40:00,63.44,63.47,63.35,63.37,61100.0,37.5052,37.5229,37.452,37.4638,61100.0
2012-03-30 09:50:00,63.38,63.57,63.34,63.41,89900.0,37.4697,37.5821,37.4461,37.4875,89900.0
2012-03-30 10:00:00,63.41,63.6,63.39,63.6,55500.0,37.4875,37.5998,37.4756,37.5998,55500.0
2012-03-30 10:10:00,63.59,63.66,63.55,63.57,70500.0,37.5939,37.6353,37.5702,37.5821,70500.0
2012-03-30 10:20:00,63.56,63.56,63.41,63.47,70700.0,37.5761,37.5761,37.4875,37.5229,70700.0
2012-03-30 10:30:00,63.47,63.49,63.28,63.32,55800.0,37.5229,37.5348,37.4106,37.4343,55800.0
2012-03-30 10:40:00,63.3,63.38,63.3,63.35,26600.0,37.4224,37.4697,37.4224,37.452,26600.0
2012-03-30 10:50:00,63.35,63.39,63.32,63.33,24000.0,37.452,37.4756,37.4343,37.4402,24000.0
2012-03-30 11:00:00,63.33,63.46,63.32,63.42,40800.0,37.4402,37.517,37.4343,37.4934,40800.0
2012-03-30 11:10:00,63.42,63.54,63.42,63.52,47000.0,37.4934,37.5643,37.4934,37.5525,47000.0
2012-03-30 11:20:00,63.53,63.57,63.5,63.56,18900.0,37.5584,37.5821,37.5407,37.5761,18900.0
2012-03-30 11:30:00,63.57,63.61,63.57,63.58,25000.0,37.5821,37.6057,37.5821,37.588,25000.0
2012-03-30 11:40:00,63.57,63.57,63.51,63.52,16500.0,37.5821,37.5821,37.5466,37.5525,16500.0
2012-03-30 11:50:00,63.52,63.57,63.48,63.56,61600.0,37.5525,37.5821,37.5289,37.5761,61600.0
2012-03-30 12:00:00,63.57,63.57,63.52,63.57,24100.0,37.5821,37.5821,37.5525,37.5821,24100.0
2012-03-30 12:10:00,63.56,63.58,63.5,63.55,31700.0,37.5761,37.588,37.5407,37.5702,31700.0
2012-03-30 12:20:00,63.54,63.59,63.54,63.59,22300.0,37.5643,37.5939,37.5643,37.5939,22300.0
2012-03-30 12:30:00,63.58,63.63,63.57,63.63,22900.0,37.588,37.6175,37.5821,37.6175,22900.0
2012-03-30 12:40:00,63.63,63.67,63.63,63.67,23500.0,37.6175,37.6412,37.6175,37.6412,23500.0
2012-03-30 12:50:00,63.67,63.69,63.62,63.63,30100.0,37.6412,37.653,37.6116,37.6175,30100.0
2012-03-30 13:00:00,63.63,63.66,63.62,63.62,40200.0,37.6175,37.6353,37.6116,37.6116,40200.0
2012-03-30 13:10:00,63.63,63.7,63.63,63.67,35200.0,37.6175,37.6589,37.6175,37.6412,35200.0
2012-03-30 13:20:00,63.68,63.72,63.68,63.71,17300.0,37.6471,37.6707,37.6471,37.6648,17300.0
2012-03-30 13:30:00,63.72,63.79,63.71,63.79,19000.0,37.6707,37.7121,37.6648,37.7121,19000.0
2012-03-30 13:40:00,63.78,63.78,63.69,63.7,27400.0,37.7062,37.7062,37.653,37.6589,27400.0
2012-03-30 13:50:00,63.71,63.76,63.69,63.76,27200.0,37.6648,37.6944,37.653,37.6944,27200.0
2012-03-30 14:00:00,63.75,63.78,63.74,63.74,37700.0,37.6885,37.7062,37.6826,37.6826,37700.0
2012-03-30 14:10:00,63.74,63.75,63.73,63.74,19300.0,37.6826,37.6885,37.6767,37.6826,19300.0
2012-03-30 14:20:00,63.74,63.75,63.71,63.72,30000.0,37.6826,37.6885,37.6648,37.6707,30000.0
2012-03-30 14:30:00,63.71,63.73,63.68,63.69,35800.0,37.6648,37.6767,37.6471,37.653,35800.0
2012-03-30 14:40:00,63.68,63.7,63.66,63.67,37000.0,37.6471,37.6589,37.6353,37.6412,37000.0
2012-03-30 14:50:00,63.66,63.67,63.55,63.56,33100.0,37.6353,37.6412,37.5702,37.5761,33100.0
2012-03-30 15:00:00,63.55,63.6,63.55,63.57,64000.0,37.5702,37.5998,37.5702,37.5821,64000.0
2012-03-30 15:10:00,63.58,63.65,63.55,63.64,44500.0,37.588,37.6294,37.5702,37.6234,44500.0
2012-03-30 15:20:00,63.64,63.65,63.59,63.63,23700.0,37.6234,37.6294,37.5939,37.6175,23700.0
2012-03-30 15:30:00,63.63,63.7,63.63,63.67,203300.0,37.6175,37.6589,37.6175,37.6412,203300.0
2012-03-30 15:40:00,63.66,63.72,63.65,63.7,72000.0,37.6353,37.6707,37.6294,37.6589,72000.0
2012-03-30 15:50:00,63.69,63.72,63.65,63.66,173700.0,37.653,37.6707,37.6294,37.6353,173700.0
2012-04-02 09:30:00,63.73,63.73,63.49,63.67,142500.0,37.6767,37.6767,37.5348,37.6412,142500.0
2012-04-02 09:40:00,63.67,63.77,63.58,63.7,165600.0,37.6412,37.7003,37.588,37.6589,165600.0
2012-04-02 09:50:00,63.71,63.72,63.62,63.67,153300.0,37.6648,37.6707,37.6116,37.6412,153300.0
2012-04-02 10:00:00,63.67,63.83,63.66,63.74,283000.0,37.6412,37.7358,37.6353,37.6826,283000.0
2012-04-02 10:10:00,63.74,63.91,63.74,63.87,144800.0,37.6826,37.7831,37.6826,37.7594,144800.0
2012-04-02 10:20:00,63.87,63.88,63.75,63.76,115300.0,37.7594,37.7653,37.6885,37.6944,115300.0
2012-04-02 10:30:00,63.76,63.78,63.68,63.69,62200.0,37.6944,37.7062,37.6471,37.653,62200.0
2012-04-02 10:40:00,63.68,63.72,63.61,63.62,46600.0,37.6471,37.6707,37.6057,37.6116,46600.0
2012-04-02 10:50:00,63.62,63.67,63.61,63.66,30400.0,37.6116,37.6412,37.6057,37.6353,30400.0
2012-04-02 11:00:00,63.67,63.83,63.67,63.83,82300.0,37.6412,37.7358,37.6412,37.7358,82300.0
2012-04-02 11:10:00,63.85,63.93,63.83,63.89,175600.0,37.7476,37.7949,37.7358,37.7712,175600.0
2012-04-02 11:20:00,63.9,63.92,63.86,63.86,48600.0,37.7772,37.789,37.7535,37.7535,48600.0
2012-04-02 11:30:00,63.88,63.9,63.83,63.84,76700.0,37.7653,37.7772,37.7358,37.7417,76700.0
2012-04-02 11:40:00,63.83,63.87,63.79,63.85,86400.0,37.7358,37.7594,37.7121,37.7476,86400.0
2012-04-02 11:50:00,63.84,63.89,63.81,63.87,119400.0,37.7417,37.7712,37.7239,37.7594,119400.0
2012-04-02 12:00:00,63.88,63.97,63.86,63.91,161300.0,37.7653,37.8185,37.7535,37.7831,161300.0
2012-04-02 12:10:00,63.9,63.95,63.87,63.94,97300.0,37.7772,37.8067,37.7594,37.8008,97300.0
2012-04-02 12:20:00,63.94,63.98,63.92,63.97,56600.0,37.8008,37.8244,37.789,37.8185,56600.0
2012-04-02 12:30:00,63.97,63.97,63.89,63.89,86400.0,37.8185,37.8185,37.7712,37.7712,86400.0
2012-04-02 12:40:00,63.89,63.92,63.88,63.91,130300.0,37.7712,37.789,37.7653,37.7831,130300.0
2012-04-02 12:50:00,63.9,63.98,63.89,63.94,117900.0,37.7772,37.8244,37.7712,37.8008,117900.0
2012-04-02 13:00:00,63.93,63.95,63.92,63.95,98500.0,37.7949,37.8067,37.789,37.8067,98500.0
2012-04-02 13:10:00,63.94,63.97,63.91,63.96,116700.0,37.8008,37.8185,37.7831,37.8126,116700.0
2012-04-02 13:20:00,63.96,63.98,63.95,63.95,121800.0,37.8126,37.8244,37.8067,37.8067,121800.0
2012-04-02 13:30:00,63.94,64.01,63.94,64.0,138800.0,37.8008,37.8422,37.8008,37.8363,138800.0
2012-04-02 13:40:00,64.0,64.04,64.0,64.01,104500.0,37.8363,37.8599,37.8363,37.8422,104500.0
2012-04-02 13:50:00,64.01,64.05,64.0,64.05,211600.0,37.8422,37.8658,37.8363,37.8658,211600.0
2012-04-02 14:00:00,64.05,64.06,64.0,64.0,133900.0,37.8658,37.8717,37.8363,37.8363,133900.0
2012-04-02 14:10:00,63.99,64.01,63.97,64.0,174500.0,37.8304,37.8422,37.8185,37.8363,174500.0
2012-04-02 14:20:00,64.0,64.03,64.0,64.03,128000.0,37.8363,37.854,37.8363,37.854,128000.0
2012-04-02 14:30:00,64.03,64.05,64.03,64.05,126600.0,37.854,37.8658,37.854,37.8658,126600.0
2012-04-02 14:40:00,64.05,64.14,64.05,64.13,158600.0,37.8658,37.919,37.8658,37.9131,158600.0
2012-04-02 14:50:00,64.13,64.13,64.06,64.11,160500.0,37.9131,37.9131,37.8717,37.9013,160500.0
2012-04-02 15:00:00,64.11,64.17,64.11,64.14,163200.0,37.9013,37.9368,37.9013,37.919,163200.0
2012-04-02 15:10:00,64.15,64.16,64.11,64.12,136600.0,37.925,37.9309,37.9013,37.9072,136600.0
2012-04-02 15:20:00,64.12,64.13,64.06,64.07,120100.0,37.9072,37.9131,37.8717,37.8777,120100.0
2012-04-02 15:30:00,64.07,64.09,63.99,64.01,126900.0,37.8777,37.8895,37.8304,37.8422,126900.0
2012-04-02 15:40:00,64.0,64.08,63.95,63.99,156500.0,37.8363,37.8836,37.8067,37.8304,156500.0
2012-04-02 15:50:00,63.99,64.11,63.99,64.08,142300.0,37.8304,37.9013,37.8304,37.8836,142300.0
2012-04-03 09:30:00,64.07,64.19,63.96,64.18,79400.0,37.8777,37.9486,37.8126,37.9427,79400.0
2012-04-03 09:40:00,64.17,64.18,64.0,64.04,74100.0,37.9368,37.9427,37.8363,37.8599,74100.0
2012-04-03 09:50:00,64.04,64.06,63.96,64.04,118500.0,37.8599,37.8717,37.8126,37.8599,118500.0
2012-04-03 10:00:00,64.04,64.04,63.98,64.03,32200.0,37.8599,37.8599,37.8244,37.854,32200.0
2012-04-03 10:10:00,64.03,64.03,63.84,63.88,61200.0,37.854,37.854,37.7417,37.7653,61200.0
2012-04-03 10:20:00,63.87,63.97,63.84,63.97,84100.0,37.7594,37.8185,37.7417,37.8185,84100.0
2012-04-03 10:30:00,63.96,64.04,63.96,64.0,31700.0,37.8126,37.8599,37.8126,37.8363,31700.0
2012-04-03 10:40:00,63.99,64.05,63.98,64.01,76000.0,37.8304,37.8658,37.8244,37.8422,76000.0
2012-04-03 10:50:00,64.04,64.05,63.99,63.99,12800.0,37.8599,37.8658,37.8304,37.8304,12800.0
2012-04-03 11:00:00,63.98,64.02,63.94,63.94,41400.0,37.8244,37.8481,37.8008,37.8008,41400.0
2012-04-03 11:10:00,63.94,63.97,63.91,63.96,68900.0,37.8008,37.8185,37.7831,37.8126,68900.0
2012-04-03 11:20:00,63.95,63.96,63.86,63.88,45700.0,37.8067,37.8126,37.7535,37.7653,45700.0
2012-04-03 11:30:00,63.87,63.92,63.85,63.89,44300.0,37.7594,37.789,37.7476,37.7712,44300.0
2012-04-03 11:40:00,63.9,63.93,63.89,63.93,22800.0,37.7772,37.7949,37.7712,37.7949,22800.0
2012-04-03 11:50:00,63.94,63.96,63.91,63.93,32700.0,37.8008,37.8126,37.7831,37.7949,32700.0
2012-04-03 12:00:00,63.94,63.96,63.88,63.92,22300.0,37.8008,37.8126,37.7653,37.789,22300.0
2012-04-03 12:10:00,63.9,63.9,63.85,63.87,34000.0,37.7772,37.7772,37.7476,37.7594,34000.0
2012-04-03 12:20:00,63.87,63.91,63.86,63.91,35000.0,37.7594,37.7831,37.7535,37.7831,35000.0
2012-04-03 12:30:00,63.91,63.91,63.85,63.85,22300.0,37.7831,37.7831,37.7476,37.7476,22300.0
2012-04-03 12:40:00,63.86,63.88,63.85,63.86,24600.0,37.7535,37.7653,37.7476,37.7535,24600.0
2012-04-03 12:50:00,63.87,63.9,63.86,63.9,41100.0,37.7594,37.7772,37.7535,37.7772,41100.0
2012-04-03 13:00:00,63.89,63.9,63.88,63.89,10800.0,37.7712,37.7772,37.7653,37.7712,10800.0
2012-04-03 13:10:00,63.89,63.91,63.88,63.9,23300.0,37.7712,37.7831,37.7653,37.7772,23300.0
2012-04-03 13:20:00,63.9,63.9,63.85,63.89,94300.0,37.7772,37.7772,37.7476,37.7712,94300.0
2012-04-03 13:30:00,63.88,63.89,63.84,63.89,18200.0,37.7653,37.7712,37.7417,37.7712,18200.0
2012-04-03 13:40:00,63.88,63.91,63.85,63.91,38400.0,37.7653,37.7831,37.7476,37.7831,38400.0
2012-04-03 13:50:00,63.91,63.96,63.89,63.94,19400.0,37.7831,37.8126,37.7712,37.8008,19400.0
2012-04-03 14:00:00,63.93,63.94,63.62,63.73,95600.0,37.7949,37.8008,37.6116,37.6767,95600.0
2012-04-03 14:10:00,63.71,63.74,63.61,63.73,156600.0,37.6648,37.6826,37.6057,37.6767,156600.0
2012-04-03 14:20:00,63.72,63.76,63.65,63.69,65600.0,37.6707,37.6944,37.6294,37.653,65600.0
2012-04-03 14:30:00,63.68,63.73,63.61,63.61,77300.0,37.6471,37.6767,37.6057,37.6057,77300.0
2012-04-03 14:40:00,63.61,63.69,63.6,63.63,62300.0,37.6057,37.653,37.5998,37.6175,62300.0
2012-04-03 14:50:00,63.66,63.74,63.62,63.71,75500.0,37.6353,37.6826,37.6116,37.6648,75500.0
2012-04-03 15:00:00,63.72,63.82,63.68,63.72,51900.0,37.6707,37.7299,37.6471,37.6707,51900.0
2012-04-03 15:10:00,63.72,63.77,63.7,63.71,89500.0,37.6707,37.7003,37.6589,37.6648,89500.0
2012-04-03 15:20:00,63.71,63.72,63.62,63.65,108700.0,37.6648,37.6707,37.6116,37.6294,108700.0
2012-04-03 15:30:00,63.65,63.73,63.63,63.68,68000.0,37.6294,37.6767,37.6175,37.6471,68000.0
2012-04-03 15:40:00,63.68,63.83,63.67,63.82,83100.0,37.6471,37.7358,37.6412,37.7299,83100.0
2012-04-03 15:50:00,63.83,63.87,63.8,63.85,108200.0,37.7358,37.7594,37.718,37.7476,108200.0
2012-04-04 09:30:00,63.37,63.47,63.31,63.39,62200.0,37.4638,37.5229,37.4283,37.4756,62200.0
2012-04-04 09:40:00,63.37,63.37,63.24,63.25,32700.0,37.4638,37.4638,37.387,37.3929,32700.0
2012-04-04 09:50:00,63.23,63.31,63.21,63.23,33400.0,37.3811,37.4283,37.3692,37.3811,33400.0
2012-04-04 10:00:00,63.21,63.27,63.11,63.16,97900.0,37.3692,37.4047,37.3101,37.3397,97900.0
2012-04-04 10:10:00,63.17,63.17,63.06,63.08,55400.0,37.3456,37.3456,37.2806,37.2924,55400.0
2012-04-04 10:20:00,63.07,63.08,62.99,63.02,74100.0,37.2865,37.2924,37.2392,37.2569,74100.0
2012-04-04 10:30:00,63.03,63.05,62.95,63.05,70100.0,37.2628,37.2746,37.2155,37.2746,70100.0
2012-04-04 10:40:00,63.04,63.05,62.92,62.96,50200.0,37.2687,37.2746,37.1978,37.2214,50200.0
2012-04-04 10:50:00,62.95,62.95,62.89,62.91,82700.0,37.2155,37.2155,37.18,37.1919,82700.0
2012-04-04 11:00:00,62.91,63.08,62.89,63.08,39100.0,37.1919,37.2924,37.18,37.2924,39100.0
2012-04-04 11:10:00,63.08,63.13,63.03,63.1,31800.0,37.2924,37.3219,37.2628,37.3042,31800.0
2012-04-04 11:20:00,63.1,63.12,63.03,63.09,47200.0,37.3042,37.316,37.2628,37.2983,47200.0
2012-04-04 11:30:00,63.09,63.23,63.08,63.21,25600.0,37.2983,37.3811,37.2924,37.3692,25600.0
2012-04-04 11:40:00,63.21,63.24,63.19,63.23,15800.0,37.3692,37.387,37.3574,37.3811,15800.0
2012-04-04 11:50:00,63.24,63.27,63.21,63.22,33600.0,37.387,37.4047,37.3692,37.3751,33600.0
2012-04-04 12:00:00,63.23,63.25,63.2,63.23,11400.0,37.3811,37.3929,37.3633,37.3811,11400.0
2012-04-04 12:10:00,63.23,63.34,63.22,63.3,32300.0,37.3811,37.4461,37.3751,37.4224,32300.0
2012-04-04 12:20:00,63.29,63.31,63.24,63.24,18100.0,37.4165,37.4283,37.387,37.387,18100.0
2012-04-04 12:30:00,63.23,63.27,63.23,63.26,21800.0,37.3811,37.4047,37.3811,37.3988,21800.0
2012-04-04 12:40:00,63.26,63.28,63.25,63.28,18900.0,37.3988,37.4106,37.3929,37.4106,18900.0
2012-04-04 12:50:00,63.29,63.3,63.25,63.27,14200.0,37.4165,37.4224,37.3929,37.4047,14200.0
2012-04-04 13:00:00,63.27,63.28,63.22,63.27,10400.0,37.4047,37.4106,37.3751,37.4047,10400.0
2012-04-04 13:10:00,63.27,63.3,63.24,63.28,24700.0,37.4047,37.4224,37.387,37.4106,24700.0
2012-04-04 13:20:00,63.29,63.32,63.23,63.26,33600.0,37.4165,37.4343,37.3811,37.3988,33600.0
2012-04-04 13:30:00,63.25,63.3,63.23,63.29,26600.0,37.3929,37.4224,37.3811,37.4165,26600.0
2012-04-04 13:40:00,63.28,63.37,63.28,63.36,19100.0,37.4106,37.4638,37.4106,37.4579,19100.0
2012-04-04 13:50:00,63.36,63.43,63.36,63.42,17300.0,37.4579,37.4993,37.4579,37.4934,17300.0
2012-04-04 14:00:00,63.42,63.44,63.33,63.33,28600.0,37.4934,37.5052,37.4402,37.4402,28600.0
2012-04-04 14:10:00,63.33,63.37,63.3,63.31,24100.0,37.4402,37.4638,37.4224,37.4283,24100.0
2012-04-04 14:20:00,63.3,63.32,63.23,63.23,36600.0,37.4224,37.4343,37.3811,37.3811,36600.0
2012-04-04 14:30:00,63.24,63.32,63.24,63.32,36000.0,37.387,37.4343,37.387,37.4343,36000.0
2012-04-04 14:40:00,63.31,63.33,63.3,63.3,49700.0,37.4283,37.4402,37.4224,37.4224,49700.0
2012-04-04 14:50:00,63.3,63.31,63.25,63.31,51100.0,37.4224,37.4283,37.3929,37.4283,51100.0
2012-04-04 15:00:00,63.3,63.31,63.26,63.31,41100.0,37.4224,37.4283,37.3988,37.4283,41100.0
2012-04-04 15:10:00,63.3,63.37,63.3,63.32,108900.0,37.4224,37.4638,37.4224,37.4343,108900.0
2012-04-04 15:20:00,63.33,63.34,63.28,63.28,36400.0,37.4402,37.4461,37.4106,37.4106,36400.0
2012-04-04 15:30:00,63.28,63.35,63.28,63.3,29400.0,37.4106,37.452,37.4106,37.4224,29400.0
2012-04-04 15:40:00,63.29,63.32,63.24,63.3,68900.0,37.4165,37.4343,37.387,37.4224,68900.0
2012-04-04 15:50:00,63.3,63.3,63.14,63.15,161600.0,37.4224,37.4224,37.3278,37.3338,161600.0
2012-04-05 09:30:00,62.98,62.98,62.78,62.78,97600.0,37.2333,37.2333,37.115,37.115,97600.0
2012-04-05 09:40:00,62.78,62.96,62.76,62.96,82400.0,37.115,37.2214,37.1032,37.2214,82400.0
2012-04-05 09:50:00,62.99,63.04,62.89,62.89,108800.0,37.2392,37.2687,37.18,37.18,108800.0
2012-04-05 10:00:00,62.89,63.21,62.88,63.19,88500.0,37.18,37.3692,37.1741,37.3574,88500.0
2012-04-05 10:10:00,63.19,63.2,62.99,63.02,39800.0,37.3574,37.3633,37.2392,37.2569,39800.0
2012-04-05 10:20:00,63.03,63.05,63.01,63.02,34800.0,37.2628,37.2746,37.251,37.2569,34800.0
2012-04-05 10:30:00,63.01,63.04,62.96,63.03,95300.0,37.251,37.2687,37.2214,37.2628,95300.0
2012-04-05 10:40:00,63.05,63.07,63.01,63.06,81900.0,37.2746,37.2865,37.251,37.2806,81900.0
2012-04-05 10:50:00,63.06,63.08,62.99,63.07,69300.0,37.2806,37.2924,37.2392,37.2865,69300.0
2012-04-05 11:00:00,63.06,63.08,62.98,62.98,36600.0,37.2806,37.2924,37.2333,37.2333,36600.0
2012-04-05 11:10:00,62.98,63.03,62.96,62.96,59300.0,37.2333,37.2628,37.2214,37.2214,59300.0
2012-04-05 11:20:00,62.96,62.99,62.92,62.92,39500.0,37.2214,37.2392,37.1978,37.1978,39500.0
2012-04-05 11:30:00,62.92,62.95,62.85,62.87,69500.0,37.1978,37.2155,37.1564,37.1682,69500.0
2012-04-05 11:40:00,62.88,62.91,62.83,62.87,37500.0,37.1741,37.1919,37.1446,37.1682,37500.0
2012-04-05 11:50:00,62.87,62.91,62.84,62.9,33500.0,37.1682,37.1919,37.1505,37.186,33500.0
2012-04-05 12:00:00,62.91,62.96,62.87,62.94,36300.0,37.1919,37.2214,37.1682,37.2096,36300.0
2012-04-05 12:10:00,62.93,62.96,62.87,62.89,36100.0,37.2037,37.2214,37.1682,37.18,36100.0
2012-04-05 12:20:00,62.9,62.95,62.89,62.9,23200.0,37.186,37.2155,37.18,37.186,23200.0
2012-04-05 12:30:00,62.9,62.91,62.84,62.85,31300.0,37.186,37.1919,37.1505,37.1564,31300.0
2012-04-05 12:40:00,62.85,62.86,62.81,62.84,29600.0,37.1564,37.1623,37.1328,37.1505,29600.0
2012-04-05 12:50:00,62.83,62.86,62.82,62.85,12900.0,37.1446,37.1623,37.1387,37.1564,12900.0
2012-04-05 13:00:00,62.86,62.89,62.84,62.84,21400.0,37.1623,37.18,37.1505,37.1505,21400.0
2012-04-05 13:10:00,62.84,62.88,62.8,62.81,27600.0,37.1505,37.1741,37.1268,37.1328,27600.0
2012-04-05 13:20:00,62.81,62.86,62.81,62.84,46700.0,37.1328,37.1623,37.1328,37.1505,46700.0
2012-04-05 13:30:00,62.84,62.85,62.83,62.84,15700.0,37.1505,37.1564,37.1446,37.1505,15700.0
2012-04-05 13:40:00,62.84,62.85,62.72,62.74,50500.0,37.1505,37.1564,37.0795,37.0914,50500.0
2012-04-05 13:50:00,62.74,62.76,62.68,62.75,39700.0,37.0914,37.1032,37.0559,37.0973,39700.0
2012-04-05 14:00:00,62.73,62.75,62.72,62.74,58300.0,37.0855,37.0973,37.0795,37.0914,58300.0
2012-04-05 14:10:00,62.74,62.78,62.72,62.78,34000.0,37.0914,37.115,37.0795,37.115,34000.0
2012-04-05 14:20:00,62.77,62.8,62.75,62.76,30700.0,37.1091,37.1268,37.0973,37.1032,30700.0
2012-04-05 14:30:00,62.76,62.8,62.74,62.77,59500.0,37.1032,37.1268,37.0914,37.1091,59500.0
2012-04-05 14:40:00,62.76,62.8,62.76,62.77,72300.0,37.1032,37.1268,37.1032,37.1091,72300.0
2012-04-05 14:50:00,62.77,62.83,62.75,62.82,145300.0,37.1091,37.1446,37.0973,37.1387,145300.0
2012-04-05 15:00:00,62.81,62.82,62.79,62.81,38400.0,37.1328,37.1387,37.1209,37.1328,38400.0
2012-04-05 15:10:00,62.81,62.81,62.76,62.79,61400.0,37.1328,37.1328,37.1032,37.1209,61400.0
2012-04-05 15:20:00,62.79,62.83,62.78,62.83,45900.0,37.1209,37.1446,37.115,37.1446,45900.0
2012-04-05 15:30:00,62.83,62.85,62.81,62.84,69500.0,37.1446,37.1564,37.1328,37.1505,69500.0
2012-04-05 15:40:00,62.84,62.93,62.84,62.9,105600.0,37.1505,37.2037,37.1505,37.186,105600.0
2012-04-05 15:50:00,62.91,62.95,62.86,62.88,210500.0,37.1919,37.2155,37.1623,37.1741,210500.0
2012-04-09 09:30:00,62.08,62.2,61.9,62.17,84300.0,36.7012,36.7721,36.5948,36.7544,84300.0
2012-04-09 09:40:00,62.17,62.22,62.04,62.04,40900.0,36.7544,36.784,36.6775,36.6775,40900.0
2012-04-09 09:50:00,62.05,62.05,61.98,62.02,22100.0,36.6834,36.6834,36.6421,36.6657,22100.0
2012-04-09 10:00:00,62.02,62.05,61.94,61.95,43400.0,36.6657,36.6834,36.6184,36.6243,43400.0
2012-04-09 10:10:00,61.95,61.96,61.89,61.92,27900.0,36.6243,36.6302,36.5889,36.6066,27900.0
2012-04-09 10:20:00,61.91,61.96,61.87,61.93,89200.0,36.6007,36.6302,36.577,36.6125,89200.0
2012-04-09 10:30:00,61.92,61.94,61.84,61.84,21200.0,36.6066,36.6184,36.5593,36.5593,21200.0
2012-04-09 10:40:00,61.83,61.98,61.83,61.97,22200.0,36.5534,36.6421,36.5534,36.6362,22200.0
2012-04-09 10:50:00,61.98,62.06,61.96,62.06,30700.0,36.6421,36.6894,36.6302,36.6894,30700.0
2012-04-09 11:00:00,62.05,62.08,62.03,62.05,24200.0,36.6834,36.7012,36.6716,36.6834,24200.0
2012-04-09 11:10:00,62.05,62.05,61.99,62.02,41900.0,36.6834,36.6834,36.648,36.6657,41900.0
2012-04-09 11:20:00,62.02,62.04,61.99,62.0,21000.0,36.6657,36.6775,36.648,36.6539,21000.0
2012-04-09 11:30:00,62.0,62.06,61.99,62.06,21400.0,36.6539,36.6894,36.648,36.6894,21400.0
2012-04-09 11:40:00,62.05,62.08,62.04,62.08,27200.0,36.6834,36.7012,36.6775,36.7012,27200.0
2012-04-09 11:50:00,62.06,62.11,62.06,62.11,11900.0,36.6894,36.7189,36.6894,36.7189,11900.0
2012-04-09 12:00:00,62.11,62.11,62.03,62.04,19400.0,36.7189,36.7189,36.6716,36.6775,19400.0
2012-04-09 12:10:00,62.06,62.12,62.06,62.11,14800.0,36.6894,36.7248,36.6894,36.7189,14800.0
2012-04-09 12:20:00,62.1,62.11,62.08,62.09,9300.0,36.713,36.7189,36.7012,36.7071,9300.0
2012-04-09 12:30:00,62.09,62.14,62.09,62.13,13800.0,36.7071,36.7367,36.7071,36.7307,13800.0
2012-04-09 12:40:00,62.15,62.19,62.14,62.18,13300.0,36.7426,36.7662,36.7367,36.7603,13300.0
2012-04-09 12:50:00,62.17,62.18,62.11,62.16,11000.0,36.7544,36.7603,36.7189,36.7485,11000.0
2012-04-09 13:00:00,62.15,62.18,62.15,62.18,9500.0,36.7426,36.7603,36.7426,36.7603,9500.0
2012-04-09 13:10:00,62.19,62.21,62.18,62.19,13700.0,36.7662,36.778,36.7603,36.7662,13700.0
2012-04-09 13:20:00,62.19,62.23,62.18,62.23,9700.0,36.7662,36.7899,36.7603,36.7899,9700.0
2012-04-09 13:30:00,62.23,62.25,62.23,62.25,12400.0,36.7899,36.8017,36.7899,36.8017,12400.0
2012-04-09 13:40:00,62.26,62.29,62.25,62.28,11300.0,36.8076,36.8253,36.8017,36.8194,11300.0
2012-04-09 13:50:00,62.28,62.36,62.27,62.34,22900.0,36.8194,36.8667,36.8135,36.8549,22900.0
2012-04-09 14:00:00,62.34,62.34,62.26,62.3,18700.0,36.8549,36.8549,36.8076,36.8312,18700.0
2012-04-09 14:10:00,62.31,62.37,62.27,62.36,31200.0,36.8372,36.8726,36.8135,36.8667,31200.0
2012-04-09 14:20:00,62.37,62.43,62.37,62.42,24000.0,36.8726,36.9081,36.8726,36.9022,24000.0
2012-04-09 14:30:00,62.41,62.45,62.37,62.44,23300.0,36.8963,36.9199,36.8726,36.914,23300.0
2012-04-09 14:40:00,62.44,62.49,62.42,62.47,32100.0,36.914,36.9436,36.9022,36.9317,32100.0
2012-04-09 14:50:00,62.48,62.52,62.48,62.48,26800.0,36.9377,36.9613,36.9377,36.9377,26800.0
2012-04-09 15:00:00,62.48,62.49,62.46,62.46,24500.0,36.9377,36.9436,36.9258,36.9258,24500.0
2012-04-09 15:10:00,62.46,62.48,62.41,62.43,15100.0,36.9258,36.9377,36.8963,36.9081,15100.0
2012-04-09 15:20:00,62.44,62.45,62.38,62.38,20400.0,36.914,36.9199,36.8785,36.8785,20400.0
2012-04-09 15:30:00,62.35,62.37,62.32,62.34,19900.0,36.8608,36.8726,36.8431,36.8549,19900.0
2012-04-09 15:40:00,62.33,62.36,62.18,62.24,68000.0,36.849,36.8667,36.7603,36.7958,68000.0
2012-04-09 15:50:00,62.24,62.3,62.23,62.25,79100.0,36.7958,36.8312,36.7899,36.8017,79100.0
2012-04-10 09:30:00,62.25,62.38,62.17,62.38,102500.0,36.8017,36.8785,36.7544,36.8785,102500.0
2012-04-10 09:40:00,62.38,62.42,62.26,62.28,68900.0,36.8785,36.9022,36.8076,36.8194,68900.0
2012-04-10 09:50:00,62.28,62.31,62.23,62.27,33300.0,36.8194,36.8372,36.7899,36.8135,33300.0
2012-04-10 10:00:00,62.26,62.26,62.05,62.07,52800.0,36.8076,36.8076,36.6834,36.6953,52800.0
2012-04-10 10:10:00,62.07,62.09,62.01,62.04,62900.0,36.6953,36.7071,36.6598,36.6775,62900.0
2012-04-10 10:20:00,62.03,62.04,61.98,62.02,63900.0,36.6716,36.6775,36.6421,36.6657,63900.0
2012-04-10 10:30:00,62.02,62.03,61.93,61.96,33000.0,36.6657,36.6716,36.6125,36.6302,33000.0
2012-04-10 10:40:00,61.96,61.97,61.9,61.91,33000.0,36.6302,36.6362,36.5948,36.6007,33000.0
2012-04-10 10:50:00,61.91,61.91,61.73,61.78,67500.0,36.6007,36.6007,36.4943,36.5238,67500.0
2012-04-10 11:00:00,61.79,61.86,61.77,61.79,31800.0,36.5297,36.5711,36.5179,36.5297,31800.0
2012-04-10 11:10:00,61.79,61.8,61.69,61.71,55300.0,36.5297,36.5357,36.4706,36.4824,55300.0
2012-04-10 11:20:00,61.7,61.72,61.65,61.65,29200.0,36.4765,36.4884,36.447,36.447,29200.0
2012-04-10 11:30:00,61.64,61.66,61.59,61.59,33300.0,36.4411,36.4529,36.4115,36.4115,33300.0
2012-04-10 11:40:00,61.59,61.6,61.49,61.5,61700.0,36.4115,36.4174,36.3524,36.3583,61700.0
2012-04-10 11:50:00,61.5,61.5,61.39,61.48,91200.0,36.3583,36.3583,36.2933,36.3465,91200.0
2012-04-10 12:00:00,61.48,61.5,61.41,61.43,37200.0,36.3465,36.3583,36.3051,36.3169,37200.0
2012-04-10 12:10:00,61.44,61.44,61.31,61.36,269200.0,36.3228,36.3228,36.246,36.2755,269200.0
2012-04-10 12:20:00,61.35,61.36,61.27,61.31,43100.0,36.2696,36.2755,36.2223,36.246,43100.0
2012-04-10 12:30:00,61.32,61.33,61.26,61.27,28100.0,36.2519,36.2578,36.2164,36.2223,28100.0
2012-04-10 12:40:00,61.28,61.31,61.26,61.26,23300.0,36.2282,36.246,36.2164,36.2164,23300.0
2012-04-10 12:50:00,61.27,61.29,61.19,61.23,31500.0,36.2223,36.2341,36.175,36.1987,31500.0
2012-04-10 13:00:00,61.24,61.27,61.22,61.24,29700.0,36.2046,36.2223,36.1928,36.2046,29700.0
2012-04-10 13:10:00,61.24,61.27,61.13,61.14,61900.0,36.2046,36.2223,36.1396,36.1455,61900.0
2012-04-10 13:20:00,61.14,61.18,61.1,61.18,35200.0,36.1455,36.1691,36.1218,36.1691,35200.0
2012-04-10 13:30:00,61.18,61.19,61.1,61.14,43200.0,36.1691,36.175,36.1218,36.1455,43200.0
2012-04-10 13:40:00,61.13,61.22,61.12,61.21,24100.0,36.1396,36.1928,36.1336,36.1868,24100.0
2012-04-10 13:50:00,61.21,61.21,61.12,61.13,21200.0,36.1868,36.1868,36.1336,36.1396,21200.0
2012-04-10 14:00:00,61.14,61.17,61.12,61.17,33200.0,36.1455,36.1632,36.1336,36.1632,33200.0
2012-04-10 14:10:00,61.17,61.17,61.07,61.08,54100.0,36.1632,36.1632,36.1041,36.11,54100.0
2012-04-10 14:20:00,61.08,61.09,60.99,61.01,219200.0,36.11,36.1159,36.0568,36.0686,219200.0
2012-04-10 14:30:00,61.0,61.03,60.84,60.86,124400.0,36.0627,36.0804,35.9681,35.9799,124400.0
2012-04-10 14:40:00,60.86,60.97,60.86,60.96,104400.0,35.9799,36.045,35.9799,36.039,104400.0
2012-04-10 14:50:00,60.97,60.98,60.93,60.95,30000.0,36.045,36.0509,36.0213,36.0331,30000.0
2012-04-10 15:00:00,60.94,60.95,60.88,60.9,103500.0,36.0272,36.0331,35.9918,36.0036,103500.0
2012-04-10 15:10:00,60.9,60.92,60.85,60.92,103300.0,36.0036,36.0154,35.974,36.0154,103300.0
2012-04-10 15:20:00,60.92,60.95,60.9,60.92,36400.0,36.0154,36.0331,36.0036,36.0154,36400.0
2012-04-10 15:30:00,60.92,61.02,60.91,60.99,72500.0,36.0154,36.0745,36.0095,36.0568,72500.0
2012-04-10 15:40:00,60.99,61.0,60.87,60.91,83000.0,36.0568,36.0627,35.9858,36.0095,83000.0
2012-04-10 15:50:00,60.91,61.0,60.89,60.92,122400.0,36.0095,36.0627,35.9977,36.0154,122400.0
2012-04-11 09:30:00,61.5,61.56,61.19,61.39,73200.0,36.3583,36.3938,36.175,36.2933,73200.0
2012-04-11 09:40:00,61.38,61.42,61.29,61.32,49300.0,36.2873,36.311,36.2341,36.2519,49300.0
2012-04-11 09:50:00,61.32,61.32,61.18,61.24,51000.0,36.2519,36.2519,36.1691,36.2046,51000.0
2012-04-11 10:00:00,61.25,61.43,61.25,61.4,392800.0,36.2105,36.3169,36.2105,36.2992,392800.0
2012-04-11 10:10:00,61.41,61.53,61.4,61.51,86100.0,36.3051,36.376,36.2992,36.3642,86100.0
2012-04-11 10:20:00,61.51,61.59,61.47,61.56,66400.0,36.3642,36.4115,36.3406,36.3938,66400.0
2012-04-11 10:30:00,61.56,61.63,61.56,61.62,20400.0,36.3938,36.4351,36.3938,36.4292,20400.0
2012-04-11 10:40:00,61.62,61.63,61.57,61.59,30800.0,36.4292,36.4351,36.3997,36.4115,30800.0
2012-04-11 10:50:00,61.6,61.62,61.55,61.62,25000.0,36.4174,36.4292,36.3879,36.4292,25000.0
2012-04-11 11:00:00,61.61,61.61,61.5,61.53,45900.0,36.4233,36.4233,36.3583,36.376,45900.0
2012-04-11 11:10:00,61.52,61.54,61.49,61.52,63200.0,36.3701,36.3819,36.3524,36.3701,63200.0
2012-04-11 11:20:00,61.52,61.53,61.49,61.53,21900.0,36.3701,36.376,36.3524,36.376,21900.0
2012-04-11 11:30:00,61.53,61.56,61.51,61.52,12900.0,36.376,36.3938,36.3642,36.3701,12900.0
2012-04-11 11:40:00,61.54,61.55,61.44,61.44,26500.0,36.3819,36.3879,36.3228,36.3228,26500.0
2012-04-11 11:50:00,61.44,61.47,61.43,61.45,18900.0,36.3228,36.3406,36.3169,36.3287,18900.0
2012-04-11 12:00:00,61.46,61.46,61.42,61.43,24800.0,36.3346,36.3346,36.311,36.3169,24800.0
2012-04-11 12:10:00,61.43,61.49,61.43,61.49,16300.0,36.3169,36.3524,36.3169,36.3524,16300.0
2012-04-11 12:20:00,61.5,61.52,61.48,61.51,13300.0,36.3583,36.3701,36.3465,36.3642,13300.0
2012-04-11 12:30:00,61.51,61.51,61.38,61.39,18500.0,36.3642,36.3642,36.2873,36.2933,18500.0
2012-04-11 12:40:00,61.39,61.46,61.39,61.45,9900.0,36.2933,36.3346,36.2933,36.3287,9900.0
2012-04-11 12:50:00,61.46,61.55,61.45,61.55,37000.0,36.3346,36.3879,36.3287,36.3879,37000.0
2012-04-11 13:00:00,61.55,61.62,61.51,61.62,19800.0,36.3879,36.4292,36.3642,36.4292,19800.0
2012-04-11 13:10:00,61.61,61.61,61.55,61.55,6500.0,36.4233,36.4233,36.3879,36.3879,6500.0
2012-04-11 13:20:00,61.55,61.56,61.53,61.55,9400.0,36.3879,36.3938,36.376,36.3879,9400.0
2012-04-11 13:30:00,61.55,61.58,61.53,61.58,16500.0,36.3879,36.4056,36.376,36.4056,16500.0
2012-04-11 13:40:00,61.57,61.6,61.57,61.58,6700.0,36.3997,36.4174,36.3997,36.4056,6700.0
2012-04-11 13:50:00,61.59,61.62,61.58,61.61,11100.0,36.4115,36.4292,36.4056,36.4233,11100.0
2012-04-11 14:00:00,61.61,61.63,61.56,61.61,28100.0,36.4233,36.4351,36.3938,36.4233,28100.0
2012-04-11 14:10:00,61.6,61.64,61.58,61.61,37400.0,36.4174,36.4411,36.4056,36.4233,37400.0
2012-04-11 14:20:00,61.62,61.64,61.59,61.61,30800.0,36.4292,36.4411,36.4115,36.4233,30800.0
2012-04-11 14:30:00,61.62,61.62,61.54,61.58,17600.0,36.4292,36.4292,36.3819,36.4056,17600.0
2012-04-11 14:40:00,61.58,61.59,61.56,61.59,12300.0,36.4056,36.4115,36.3938,36.4115,12300.0
2012-04-11 14:50:00,61.58,61.59,61.55,61.58,31700.0,36.4056,36.4115,36.3879,36.4056,31700.0
2012-04-11 15:00:00,61.58,61.61,61.57,61.58,20400.0,36.4056,36.4233,36.3997,36.4056,20400.0
2012-04-11 15:10:00,61.59,61.61,61.52,61.57,42300.0,36.4115,36.4233,36.3701,36.3997,42300.0
2012-04-11 15:20:00,61.57,61.62,61.55,61.57,41900.0,36.3997,36.4292,36.3879,36.3997,41900.0
2012-04-11 15:30:00,61.57,61.62,61.55,61.56,56500.0,36.3997,36.4292,36.3879,36.3938,56500.0
2012-04-11 15:40:00,61.56,61.63,61.55,61.59,53600.0,36.3938,36.4351,36.3879,36.4115,53600.0
2012-04-11 15:50:00,61.59,61.7,61.55,61.68,67100.0,36.4115,36.4765,36.3879,36.4647,67100.0
2012-04-12 09:30:00,61.81,61.83,61.53,61.79,70800.0,36.5416,36.5534,36.376,36.5297,70800.0
2012-04-12 09:40:00,61.8,61.84,61.75,61.8,43200.0,36.5357,36.5593,36.5061,36.5357,43200.0
2012-04-12 09:50:00,61.82,61.95,61.78,61.91,49600.0,36.5475,36.6243,36.5238,36.6007,49600.0
2012-04-12 10:00:00,61.91,61.94,61.72,61.78,49600.0,36.6007,36.6184,36.4884,36.5238,49600.0
2012-04-12 10:10:00,61.78,61.84,61.73,61.74,38100.0,36.5238,36.5593,36.4943,36.5002,38100.0
2012-04-12 10:20:00,61.73,61.83,61.73,61.83,27000.0,36.4943,36.5534,36.4943,36.5534,27000.0
2012-04-12 10:30:00,61.83,62.0,61.83,61.97,67100.0,36.5534,36.6539,36.5534,36.6362,67100.0
2012-04-12 10:40:00,61.97,62.04,61.93,61.95,61300.0,36.6362,36.6775,36.6125,36.6243,61300.0
2012-04-12 10:50:00,61.94,61.98,61.91,61.94,27300.0,36.6184,36.6421,36.6007,36.6184,27300.0
2012-04-12 11:00:00,61.95,62.15,61.93,62.08,53100.0,36.6243,36.7426,36.6125,36.7012,53100.0
2012-04-12 11:10:00,62.07,62.2,62.06,62.19,24000.0,36.6953,36.7721,36.6894,36.7662,24000.0
2012-04-12 11:20:00,62.18,62.24,62.16,62.23,38400.0,36.7603,36.7958,36.7485,36.7899,38400.0
2012-04-12 11:30:00,62.24,62.3,62.24,62.26,25300.0,36.7958,36.8312,36.7958,36.8076,25300.0
2012-04-12 11:40:00,62.26,62.28,62.24,62.25,14600.0,36.8076,36.8194,36.7958,36.8017,14600.0
2012-04-12 11:50:00,62.27,62.28,62.23,62.27,11700.0,36.8135,36.8194,36.7899,36.8135,11700.0
2012-04-12 12:00:00,62.27,62.3,62.27,62.27,20100.0,36.8135,36.8312,36.8135,36.8135,20100.0
2012-04-12 12:10:00,62.27,62.29,62.25,62.29,19300.0,36.8135,36.8253,36.8017,36.8253,19300.0
2012-04-12 12:20:00,62.3,62.35,62.28,62.34,27000.0,36.8312,36.8608,36.8194,36.8549,27000.0
2012-04-12 12:30:00,62.32,62.36,62.31,62.32,21200.0,36.8431,36.8667,36.8372,36.8431,21200.0
2012-04-12 12:40:00,62.32,62.39,62.32,62.35,46500.0,36.8431,36.8845,36.8431,36.8608,46500.0
2012-04-12 12:50:00,62.35,62.42,62.35,62.42,18100.0,36.8608,36.9022,36.8608,36.9022,18100.0
2012-04-12 13:00:00,62.42,62.45,62.41,62.43,22100.0,36.9022,36.9199,36.8963,36.9081,22100.0
2012-04-12 13:10:00,62.43,62.47,62.43,62.44,15500.0,36.9081,36.9317,36.9081,36.914,15500.0
2012-04-12 13:20:00,62.44,62.46,62.42,62.45,8100.0,36.914,36.9258,36.9022,36.9199,8100.0
2012-04-12 13:30:00,62.45,62.47,62.45,62.46,18800.0,36.9199,36.9317,36.9199,36.9258,18800.0
2012-04-12 13:40:00,62.45,62.47,62.44,62.47,12400.0,36.9199,36.9317,36.914,36.9317,12400.0
2012-04-12 13:50:00,62.46,62.47,62.36,62.4,33300.0,36.9258,36.9317,36.8667,36.8904,33300.0
2012-04-12 14:00:00,62.4,62.41,62.36,62.4,12300.0,36.8904,36.8963,36.8667,36.8904,12300.0
2012-04-12 14:10:00,62.39,62.41,62.39,62.4,12700.0,36.8845,36.8963,36.8845,36.8904,12700.0
2012-04-12 14:20:00,62.41,62.45,62.41,62.42,17400.0,36.8963,36.9199,36.8963,36.9022,17400.0
2012-04-12 14:30:00,62.43,62.44,62.38,62.4,25800.0,36.9081,36.914,36.8785,36.8904,25800.0
2012-04-12 14:40:00,62.4,62.45,62.39,62.43,35300.0,36.8904,36.9199,36.8845,36.9081,35300.0
2012-04-12 14:50:00,62.45,62.5,62.45,62.49,26100.0,36.9199,36.9495,36.9199,36.9436,26100.0
2012-04-12 15:00:00,62.49,62.51,62.49,62.5,54100.0,36.9436,36.9554,36.9436,36.9495,54100.0
2012-04-12 15:10:00,62.49,62.49,62.46,62.47,41500.0,36.9436,36.9436,36.9258,36.9317,41500.0
2012-04-12 15:20:00,62.48,62.48,62.43,62.43,14400.0,36.9377,36.9377,36.9081,36.9081,14400.0
2012-04-12 15:30:00,62.44,62.49,62.41,62.47,53300.0,36.914,36.9436,36.8963,36.9317,53300.0
2012-04-12 15:40:00,62.47,62.54,62.46,62.5,76300.0,36.9317,36.9731,36.9258,36.9495,76300.0
2012-04-12 15:50:00,62.49,62.55,62.46,62.55,80300.0,36.9436,36.979,36.9258,36.979,80300.0
2012-04-13 09:30:00,62.44,62.49,62.28,62.33,57000.0,36.914,36.9436,36.8194,36.849,57000.0
2012-04-13 09:40:00,62.33,62.42,62.25,62.26,30000.0,36.849,36.9022,36.8017,36.8076,30000.0
2012-04-13 09:50:00,62.23,62.27,62.1,62.12,34200.0,36.7899,36.8135,36.713,36.7248,34200.0
2012-04-13 10:00:00,62.12,62.19,62.02,62.17,42100.0,36.7248,36.7662,36.6657,36.7544,42100.0
2012-04-13 10:10:00,62.18,62.29,62.17,62.25,283400.0,36.7603,36.8253,36.7544,36.8017,283400.0
2012-04-13 10:20:00,62.25,62.28,62.21,62.26,64800.0,36.8017,36.8194,36.778,36.8076,64800.0
2012-04-13 10:30:00,62.26,62.27,62.19,62.25,28000.0,36.8076,36.8135,36.7662,36.8017,28000.0
2012-04-13 10:40:00,62.24,62.28,62.21,62.24,52700.0,36.7958,36.8194,36.778,36.7958,52700.0
2012-04-13 10:50:00,62.23,62.32,62.22,62.3,45500.0,36.7899,36.8431,36.784,36.8312,45500.0
2012-04-13 11:00:00,62.31,62.42,62.31,62.4,66900.0,36.8372,36.9022,36.8372,36.8904,66900.0
2012-04-13 11:10:00,62.41,62.49,62.37,62.44,40300.0,36.8963,36.9436,36.8726,36.914,40300.0
2012-04-13 11:20:00,62.44,62.55,62.44,62.54,39800.0,36.914,36.979,36.914,36.9731,39800.0
2012-04-13 11:30:00,62.52,62.53,62.49,62.52,43600.0,36.9613,36.9672,36.9436,36.9613,43600.0
2012-04-13 11:40:00,62.52,62.58,62.52,62.55,32800.0,36.9613,36.9968,36.9613,36.979,32800.0
2012-04-13 11:50:00,62.55,62.56,62.45,62.47,23500.0,36.979,36.985,36.9199,36.9317,23500.0
2012-04-13 12:00:00,62.47,62.5,62.45,62.45,9500.0,36.9317,36.9495,36.9199,36.9199,9500.0
2012-04-13 12:10:00,62.45,62.47,62.36,62.37,40500.0,36.9199,36.9317,36.8667,36.8726,40500.0
2012-04-13 12:20:00,62.35,62.37,62.34,62.35,44000.0,36.8608,36.8726,36.8549,36.8608,44000.0
2012-04-13 12:30:00,62.35,62.41,62.34,62.4,9400.0,36.8608,36.8963,36.8549,36.8904,9400.0
2012-04-13 12:40:00,62.4,62.44,62.39,62.43,28200.0,36.8904,36.914,36.8845,36.9081,28200.0
2012-04-13 12:50:00,62.43,62.46,62.42,62.43,15800.0,36.9081,36.9258,36.9022,36.9081,15800.0
2012-04-13 13:00:00,62.42,62.44,62.42,62.44,11000.0,36.9022,36.914,36.9022,36.914,11000.0
2012-04-13 13:10:00,62.43,62.48,62.43,62.46,10600.0,36.9081,36.9377,36.9081,36.9258,10600.0
2012-04-13 13:20:00,62.45,62.48,62.43,62.46,15400.0,36.9199,36.9377,36.9081,36.9258,15400.0
2012-04-13 13:30:00,62.47,62.62,62.47,62.61,16100.0,36.9317,37.0204,36.9317,37.0145,16100.0
2012-04-13 13:40:00,62.63,62.63,62.58,62.59,18200.0,37.0263,37.0263,36.9968,37.0027,18200.0
2012-04-13 13:50:00,62.59,62.6,62.56,62.57,11700.0,37.0027,37.0086,36.985,36.9909,11700.0
2012-04-13 14:00:00,62.56,62.57,62.49,62.51,91800.0,36.985,36.9909,36.9436,36.9554,91800.0
2012-04-13 14:10:00,62.51,62.54,62.51,62.52,16600.0,36.9554,36.9731,36.9554,36.9613,16600.0
2012-04-13 14:20:00,62.53,62.62,62.52,62.55,78500.0,36.9672,37.0204,36.9613,36.979,78500.0
2012-04-13 14:30:00,62.55,62.58,62.51,62.52,19600.0,36.979,36.9968,36.9554,36.9613,19600.0
2012-04-13 14:40:00,62.54,62.54,62.5,62.53,34900.0,36.9731,36.9731,36.9495,36.9672,34900.0
2012-04-13 14:50:00,62.52,62.52,62.47,62.48,26200.0,36.9613,36.9613,36.9317,36.9377,26200.0
2012-04-13 15:00:00,62.48,62.55,62.47,62.55,20000.0,36.9377,36.979,36.9317,36.979,20000.0
2012-04-13 15:10:00,62.54,62.54,62.5,62.51,22900.0,36.9731,36.9731,36.9495,36.9554,22900.0
2012-04-13 15:20:00,62.51,62.54,62.43,62.44,32000.0,36.9554,36.9731,36.9081,36.914,32000.0
2012-04-13 15:30:00,62.44,62.48,62.29,62.32,51100.0,36.914,36.9377,36.8253,36.8431,51100.0
2012-04-13 15:40:00,62.33,62.38,62.23,62.25,57000.0,36.849,36.8785,36.7899,36.8017,57000.0
2012-04-13 15:50:00,62.26,62.28,62.19,62.25,288400.0,36.8076,36.8194,36.7662,36.8017,288400.0
2012-04-16 09:30:00,62.65,62.92,62.64,62.91,82900.0,37.0382,37.1978,37.0323,37.1919,82900.0
2012-04-16 09:40:00,62.9,62.96,62.87,62.95,54700.0,37.186,37.2214,37.1682,37.2155,54700.0
2012-04-16 09:50:00,62.96,62.98,62.91,62.92,63200.0,37.2214,37.2333,37.1919,37.1978,63200.0
2012-04-16 10:00:00,62.88,62.88,62.75,62.87,68700.0,37.1741,37.1741,37.0973,37.1682,68700.0
2012-04-16 10:10:00,62.87,62.87,62.55,62.58,82800.0,37.1682,37.1682,36.979,36.9968,82800.0
2012-04-16 10:20:00,62.58,62.6,62.46,62.59,43200.0,36.9968,37.0086,36.9258,37.0027,43200.0
2012-04-16 10:30:00,62.59,62.65,62.56,62.58,67200.0,37.0027,37.0382,36.985,36.9968,67200.0
2012-04-16 10:40:00,62.57,62.7,62.57,62.7,54700.0,36.9909,37.0677,36.9909,37.0677,54700.0
2012-04-16 10:50:00,62.72,62.76,62.69,62.73,27300.0,37.0795,37.1032,37.0618,37.0855,27300.0
2012-04-16 11:00:00,62.72,62.75,62.67,62.72,50700.0,37.0795,37.0973,37.05,37.0795,50700.0
2012-04-16 11:10:00,62.74,62.78,62.72,62.76,40000.0,37.0914,37.115,37.0795,37.1032,40000.0
2012-04-16 11:20:00,62.76,62.8,62.75,62.76,39000.0,37.1032,37.1268,37.0973,37.1032,39000.0
2012-04-16 11:30:00,62.77,62.78,62.64,62.71,33600.0,37.1091,37.115,37.0323,37.0736,33600.0
2012-04-16 11:40:00,62.69,62.81,62.69,62.8,40000.0,37.0618,37.1328,37.0618,37.1268,40000.0
2012-04-16 11:50:00,62.8,62.86,62.77,62.84,33100.0,37.1268,37.1623,37.1091,37.1505,33100.0
2012-04-16 12:00:00,62.84,62.91,62.83,62.86,31000.0,37.1505,37.1919,37.1446,37.1623,31000.0
2012-04-16 12:10:00,62.86,62.9,62.84,62.86,30000.0,37.1623,37.186,37.1505,37.1623,30000.0
2012-04-16 12:20:00,62.86,62.91,62.81,62.88,39900.0,37.1623,37.1919,37.1328,37.1741,39900.0
2012-04-16 12:30:00,62.88,62.94,62.87,62.93,43900.0,37.1741,37.2096,37.1682,37.2037,43900.0
2012-04-16 12:40:00,62.93,63.02,62.93,63.01,22900.0,37.2037,37.2569,37.2037,37.251,22900.0
2012-04-16 12:50:00,63.01,63.15,62.99,63.14,28700.0,37.251,37.3338,37.2392,37.3278,28700.0
2012-04-16 13:00:00,63.15,63.18,63.11,63.17,34500.0,37.3338,37.3515,37.3101,37.3456,34500.0
2012-04-16 13:10:00,63.15,63.23,63.14,63.17,64400.0,37.3338,37.3811,37.3278,37.3456,64400.0
2012-04-16 13:20:00,63.18,63.2,63.13,63.18,38000.0,37.3515,37.3633,37.3219,37.3515,38000.0
2012-04-16 13:30:00,63.17,63.23,63.14,63.2,40200.0,37.3456,37.3811,37.3278,37.3633,40200.0
2012-04-16 13:40:00,63.2,63.37,63.2,63.35,36700.0,37.3633,37.4638,37.3633,37.452,36700.0
2012-04-16 13:50:00,63.36,63.48,63.35,63.47,50700.0,37.4579,37.5289,37.452,37.5229,50700.0
2012-04-16 14:00:00,63.47,63.49,63.27,63.27,30000.0,37.5229,37.5348,37.4047,37.4047,30000.0
2012-04-16 14:10:00,63.27,63.29,63.26,63.27,35800.0,37.4047,37.4165,37.3988,37.4047,35800.0
2012-04-16 14:20:00,63.26,63.26,63.07,63.12,61000.0,37.3988,37.3988,37.2865,37.316,61000.0
2012-04-16 14:30:00,63.12,63.28,63.12,63.23,45300.0,37.316,37.4106,37.316,37.3811,45300.0
2012-04-16 14:40:00,63.23,63.27,63.22,63.24,22900.0,37.3811,37.4047,37.3751,37.387,22900.0
2012-04-16 14:50:00,63.24,63.29,63.21,63.23,66300.0,37.387,37.4165,37.3692,37.3811,66300.0
2012-04-16 15:00:00,63.24,63.24,63.13,63.15,47800.0,37.387,37.387,37.3219,37.3338,47800.0
2012-04-16 15:10:00,63.15,63.23,63.15,63.21,17600.0,37.3338,37.3811,37.3338,37.3692,17600.0
2012-04-16 15:20:00,63.21,63.22,63.12,63.16,36600.0,37.3692,37.3751,37.316,37.3397,36600.0
2012-04-16 15:30:00,63.16,63.21,63.15,63.19,35600.0,37.3397,37.3692,37.3338,37.3574,35600.0
2012-04-16 15:40:00,63.19,63.23,63.11,63.13,85900.0,37.3574,37.3811,37.3101,37.3219,85900.0
2012-04-16 15:50:00,63.13,63.15,63.04,63.13,198800.0,37.3219,37.3338,37.2687,37.3219,198800.0
2012-04-17 09:30:00,63.51,63.62,63.29,63.38,59400.0,37.5466,37.6116,37.4165,37.4697,59400.0
2012-04-17 09:40:00,63.39,63.39,63.25,63.27,42700.0,37.4756,37.4756,37.3929,37.4047,42700.0
2012-04-17 09:50:00,63.26,63.31,63.18,63.2,104900.0,37.3988,37.4283,37.3515,37.3633,104900.0
2012-04-17 10:00:00,63.2,63.21,63.02,63.1,68100.0,37.3633,37.3692,37.2569,37.3042,68100.0
2012-04-17 10:10:00,63.12,63.35,63.1,63.34,120700.0,37.316,37.452,37.3042,37.4461,120700.0
2012-04-17 10:20:00,63.35,63.37,63.3,63.35,70300.0,37.452,37.4638,37.4224,37.452,70300.0
2012-04-17 10:30:00,63.35,63.38,63.29,63.31,70300.0,37.452,37.4697,37.4165,37.4283,70300.0
2012-04-17 10:40:00,63.29,63.44,63.29,63.41,34900.0,37.4165,37.5052,37.4165,37.4875,34900.0
2012-04-17 10:50:00,63.42,63.47,63.41,63.45,38500.0,37.4934,37.5229,37.4875,37.5111,38500.0
2012-04-17 11:00:00,63.45,63.56,63.45,63.53,41300.0,37.5111,37.5761,37.5111,37.5584,41300.0
2012-04-17 11:10:00,63.53,63.53,63.46,63.51,60700.0,37.5584,37.5584,37.517,37.5466,60700.0
2012-04-17 11:20:00,63.51,63.55,63.48,63.48,21600.0,37.5466,37.5702,37.5289,37.5289,21600.0
2012-04-17 11:30:00,63.49,63.54,63.47,63.49,14000.0,37.5348,37.5643,37.5229,37.5348,14000.0
2012-04-17 11:40:00,63.5,63.51,63.47,63.47,34100.0,37.5407,37.5466,37.5229,37.5229,34100.0
2012-04-17 11:50:00,63.47,63.52,63.47,63.52,14300.0,37.5229,37.5525,37.5229,37.5525,14300.0
2012-04-17 12:00:00,63.52,63.57,63.52,63.56,16900.0,37.5525,37.5821,37.5525,37.5761,16900.0
2012-04-17 12:10:00,63.58,63.61,63.57,63.6,16200.0,37.588,37.6057,37.5821,37.5998,16200.0
2012-04-17 12:20:00,63.6,63.71,63.6,63.71,30600.0,37.5998,37.6648,37.5998,37.6648,30600.0
2012-04-17 12:30:00,63.71,63.76,63.71,63.73,32400.0,37.6648,37.6944,37.6648,37.6767,32400.0
2012-04-17 12:40:00,63.73,63.73,63.71,63.72,22600.0,37.6767,37.6767,37.6648,37.6707,22600.0
2012-04-17 12:50:00,63.71,63.73,63.68,63.72,22800.0,37.6648,37.6767,37.6471,37.6707,22800.0
2012-04-17 13:00:00,63.72,63.74,63.7,63.73,21600.0,37.6707,37.6826,37.6589,37.6767,21600.0
2012-04-17 13:10:00,63.74,63.79,63.73,63.79,14500.0,37.6826,37.7121,37.6767,37.7121,14500.0
2012-04-17 13:20:00,63.79,63.8,63.77,63.8,6800.0,37.7121,37.718,37.7003,37.718,6800.0
2012-04-17 13:30:00,63.79,63.82,63.79,63.82,9000.0,37.7121,37.7299,37.7121,37.7299,9000.0
2012-04-17 13:40:00,63.82,63.85,63.81,63.83,21100.0,37.7299,37.7476,37.7239,37.7358,21100.0
2012-04-17 13:50:00,63.82,63.87,63.8,63.85,22100.0,37.7299,37.7594,37.718,37.7476,22100.0
2012-04-17 14:00:00,63.85,63.89,63.84,63.87,55400.0,37.7476,37.7712,37.7417,37.7594,55400.0
2012-04-17 14:10:00,63.88,63.88,63.84,63.88,29500.0,37.7653,37.7653,37.7417,37.7653,29500.0
2012-04-17 14:20:00,63.88,63.91,63.88,63.91,16300.0,37.7653,37.7831,37.7653,37.7831,16300.0
2012-04-17 14:30:00,63.91,63.93,63.89,63.91,23800.0,37.7831,37.7949,37.7712,37.7831,23800.0
2012-04-17 14:40:00,63.9,63.91,63.75,63.77,25900.0,37.7772,37.7831,37.6885,37.7003,25900.0
2012-04-17 14:50:00,63.75,63.77,63.71,63.76,32500.0,37.6885,37.7003,37.6648,37.6944,32500.0
2012-04-17 15:00:00,63.76,63.76,63.72,63.76,22000.0,37.6944,37.6944,37.6707,37.6944,22000.0
2012-04-17 15:10:00,63.75,63.77,63.72,63.74,18000.0,37.6885,37.7003,37.6707,37.6826,18000.0
2012-04-17 15:20:00,63.74,63.82,63.72,63.82,23800.0,37.6826,37.7299,37.6707,37.7299,23800.0
2012-04-17 15:30:00,63.81,63.82,63.73,63.74,29600.0,37.7239,37.7299,37.6767,37.6826,29600.0
2012-04-17 15:40:00,63.74,63.86,63.72,63.76,52600.0,37.6826,37.7535,37.6707,37.6944,52600.0
2012-04-17 15:50:00,63.75,63.81,63.68,63.68,99300.0,37.6885,37.7239,37.6471,37.6471,99300.0
2012-04-18 09:30:00,63.52,63.52,63.27,63.41,72200.0,37.5525,37.5525,37.4047,37.4875,72200.0
2012-04-18 09:40:00,63.41,63.48,63.36,63.4,29900.0,37.4875,37.5289,37.4579,37.4816,29900.0
2012-04-18 09:50:00,63.4,63.6,63.39,63.54,17500.0,37.4816,37.5998,37.4756,37.5643,17500.0
2012-04-18 10:00:00,63.56,63.63,63.5,63.63,73500.0,37.5761,37.6175,37.5407,37.6175,73500.0
2012-04-18 10:10:00,63.63,63.65,63.51,63.61,28200.0,37.6175,37.6294,37.5466,37.6057,28200.0
2012-04-18 10:20:00,63.59,63.6,63.45,63.46,38100.0,37.5939,37.5998,37.5111,37.517,38100.0
2012-04-18 10:30:00,63.46,63.56,63.43,63.55,52400.0,37.517,37.5761,37.4993,37.5702,52400.0
2012-04-18 10:40:00,63.55,63.61,63.53,63.59,23800.0,37.5702,37.6057,37.5584,37.5939,23800.0
2012-04-18 10:50:00,63.59,63.59,63.52,63.52,20000.0,37.5939,37.5939,37.5525,37.5525,20000.0
2012-04-18 11:00:00,63.52,63.55,63.38,63.42,46400.0,37.5525,37.5702,37.4697,37.4934,46400.0
2012-04-18 11:10:00,63.42,63.43,63.26,63.37,28600.0,37.4934,37.4993,37.3988,37.4638,28600.0
2012-04-18 11:20:00,63.37,63.4,63.34,63.39,18300.0,37.4638,37.4816,37.4461,37.4756,18300.0
2012-04-18 11:30:00,63.38,63.38,63.28,63.31,22300.0,37.4697,37.4697,37.4106,37.4283,22300.0
2012-04-18 11:40:00,63.32,63.38,63.29,63.37,18500.0,37.4343,37.4697,37.4165,37.4638,18500.0
2012-04-18 11:50:00,63.37,63.42,63.36,63.41,37400.0,37.4638,37.4934,37.4579,37.4875,37400.0
2012-04-18 12:00:00,63.41,63.42,63.36,63.38,16900.0,37.4875,37.4934,37.4579,37.4697,16900.0
2012-04-18 12:10:00,63.39,63.42,63.36,63.37,14000.0,37.4756,37.4934,37.4579,37.4638,14000.0
2012-04-18 12:20:00,63.38,63.41,63.33,63.34,34400.0,37.4697,37.4875,37.4402,37.4461,34400.0
2012-04-18 12:30:00,63.33,63.37,63.32,63.36,14500.0,37.4402,37.4638,37.4343,37.4579,14500.0
2012-04-18 12:40:00,63.37,63.44,63.37,63.44,33200.0,37.4638,37.5052,37.4638,37.5052,33200.0
2012-04-18 12:50:00,63.43,63.49,63.43,63.49,20600.0,37.4993,37.5348,37.4993,37.5348,20600.0
2012-04-18 13:00:00,63.48,63.52,63.47,63.52,14500.0,37.5289,37.5525,37.5229,37.5525,14500.0
2012-04-18 13:10:00,63.51,63.53,63.5,63.52,16300.0,37.5466,37.5584,37.5407,37.5525,16300.0
2012-04-18 13:20:00,63.52,63.52,63.45,63.46,11700.0,37.5525,37.5525,37.5111,37.517,11700.0
2012-04-18 13:30:00,63.45,63.48,63.36,63.36,22300.0,37.5111,37.5289,37.4579,37.4579,22300.0
2012-04-18 13:40:00,63.37,63.43,63.37,63.4,32600.0,37.4638,37.4993,37.4638,37.4816,32600.0
2012-04-18 13:50:00,63.4,63.45,63.35,63.38,49900.0,37.4816,37.5111,37.452,37.4697,49900.0
2012-04-18 14:00:00,63.38,63.42,63.36,63.39,30600.0,37.4697,37.4934,37.4579,37.4756,30600.0
2012-04-18 14:10:00,63.39,63.41,63.36,63.41,15600.0,37.4756,37.4875,37.4579,37.4875,15600.0
2012-04-18 14:20:00,63.42,63.54,63.41,63.49,48400.0,37.4934,37.5643,37.4875,37.5348,48400.0
2012-04-18 14:30:00,63.48,63.48,63.44,63.45,20200.0,37.5289,37.5289,37.5052,37.5111,20200.0
2012-04-18 14:40:00,63.44,63.48,63.42,63.43,30700.0,37.5052,37.5289,37.4934,37.4993,30700.0
2012-04-18 14:50:00,63.43,63.44,63.4,63.4,11000.0,37.4993,37.5052,37.4816,37.4816,11000.0
2012-04-18 15:00:00,63.4,63.47,63.4,63.41,37000.0,37.4816,37.5229,37.4816,37.4875,37000.0
2012-04-18 15:10:00,63.41,63.42,63.35,63.39,30700.0,37.4875,37.4934,37.452,37.4756,30700.0
2012-04-18 15:20:00,63.38,63.41,63.29,63.3,39200.0,37.4697,37.4875,37.4165,37.4224,39200.0
2012-04-18 15:30:00,63.29,63.31,63.26,63.28,32000.0,37.4165,37.4283,37.3988,37.4106,32000.0
2012-04-18 15:40:00,63.28,63.32,63.27,63.31,32200.0,37.4106,37.4343,37.4047,37.4283,32200.0
2012-04-18 15:50:00,63.31,63.32,63.23,63.26,98100.0,37.4283,37.4343,37.3811,37.3988,98100.0
2012-04-19 09:30:00,63.31,63.41,63.11,63.27,85800.0,37.4283,37.4875,37.3101,37.4047,85800.0
2012-04-19 09:40:00,63.28,63.4,63.16,63.39,41400.0,37.4106,37.4816,37.3397,37.4756,41400.0
2012-04-19 09:50:00,63.39,63.51,63.37,63.5,25300.0,37.4756,37.5466,37.4638,37.5407,25300.0
2012-04-19 10:00:00,63.46,63.46,63.14,63.15,115600.0,37.517,37.517,37.3278,37.3338,115600.0
2012-04-19 10:10:00,63.14,63.17,63.05,63.12,85000.0,37.3278,37.3456,37.2746,37.316,85000.0
2012-04-19 10:20:00,63.13,63.24,63.08,63.15,53000.0,37.3219,37.387,37.2924,37.3338,53000.0
2012-04-19 10:30:00,63.17,63.45,63.16,63.4,75400.0,37.3456,37.5111,37.3397,37.4816,75400.0
2012-04-19 10:40:00,63.42,63.53,63.42,63.51,55800.0,37.4934,37.5584,37.4934,37.5466,55800.0
2012-04-19 10:50:00,63.51,63.58,63.49,63.51,38600.0,37.5466,37.588,37.5348,37.5466,38600.0
2012-04-19 11:00:00,63.52,63.62,63.52,63.52,42400.0,37.5525,37.6116,37.5525,37.5525,42400.0
2012-04-19 11:10:00,63.53,63.58,63.46,63.49,56500.0,37.5584,37.588,37.517,37.5348,56500.0
2012-04-19 11:20:00,63.51,63.57,63.47,63.48,37100.0,37.5466,37.5821,37.5229,37.5289,37100.0
2012-04-19 11:30:00,63.45,63.48,63.41,63.45,27600.0,37.5111,37.5289,37.4875,37.5111,27600.0
2012-04-19 11:40:00,63.45,63.57,63.44,63.55,24200.0,37.5111,37.5821,37.5052,37.5702,24200.0
2012-04-19 11:50:00,63.55,63.59,63.52,63.52,47900.0,37.5702,37.5939,37.5525,37.5525,47900.0
2012-04-19 12:00:00,63.52,63.52,63.22,63.22,33800.0,37.5525,37.5525,37.3751,37.3751,33800.0
2012-04-19 12:10:00,63.23,63.29,63.18,63.25,61000.0,37.3811,37.4165,37.3515,37.3929,61000.0
2012-04-19 12:20:00,63.27,63.29,63.2,63.2,18300.0,37.4047,37.4165,37.3633,37.3633,18300.0
2012-04-19 12:30:00,63.2,63.33,63.16,63.31,225900.0,37.3633,37.4402,37.3397,37.4283,225900.0
2012-04-19 12:40:00,63.31,63.36,63.29,63.32,22200.0,37.4283,37.4579,37.4165,37.4343,22200.0
2012-04-19 12:50:00,63.34,63.37,63.31,63.33,18800.0,37.4461,37.4638,37.4283,37.4402,18800.0
2012-04-19 13:00:00,63.33,63.45,63.33,63.45,20600.0,37.4402,37.5111,37.4402,37.5111,20600.0
2012-04-19 13:10:00,63.45,63.45,63.33,63.36,43900.0,37.5111,37.5111,37.4402,37.4579,43900.0
2012-04-19 13:20:00,63.35,63.38,63.28,63.36,57500.0,37.452,37.4697,37.4106,37.4579,57500.0
2012-04-19 13:30:00,63.36,63.41,63.32,63.35,95300.0,37.4579,37.4875,37.4343,37.452,95300.0
2012-04-19 13:40:00,63.37,63.38,63.32,63.36,28900.0,37.4638,37.4697,37.4343,37.4579,28900.0
2012-04-19 13:50:00,63.35,63.37,63.19,63.21,33300.0,37.452,37.4638,37.3574,37.3692,33300.0
2012-04-19 14:00:00,63.21,63.3,63.2,63.29,44000.0,37.3692,37.4224,37.3633,37.4165,44000.0
2012-04-19 14:10:00,63.29,63.3,63.17,63.22,43100.0,37.4165,37.4224,37.3456,37.3751,43100.0
2012-04-19 14:20:00,63.23,63.25,63.13,63.13,82200.0,37.3811,37.3929,37.3219,37.3219,82200.0
2012-04-19 14:30:00,63.14,63.17,62.93,62.97,79100.0,37.3278,37.3456,37.2037,37.2273,79100.0
2012-04-19 14:40:00,62.97,63.06,62.95,63.06,42100.0,37.2273,37.2806,37.2155,37.2806,42100.0
2012-04-19 14:50:00,63.05,63.05,62.99,63.05,87400.0,37.2746,37.2746,37.2392,37.2746,87400.0
2012-04-19 15:00:00,63.06,63.12,63.06,63.07,53500.0,37.2806,37.316,37.2806,37.2865,53500.0
2012-04-19 15:10:00,63.06,63.08,62.99,63.04,45600.0,37.2806,37.2924,37.2392,37.2687,45600.0
2012-04-19 15:20:00,63.04,63.11,62.98,63.1,71000.0,37.2687,37.3101,37.2333,37.3042,71000.0
2012-04-19 15:30:00,63.09,63.15,63.07,63.1,61600.0,37.2983,37.3338,37.2865,37.3042,61600.0
2012-04-19 15:40:00,63.11,63.3,63.1,63.26,136500.0,37.3101,37.4224,37.3042,37.3988,136500.0
2012-04-19 15:50:00,63.25,63.27,63.16,63.21,123200.0,37.3929,37.4047,37.3397,37.3692,123200.0
2012-04-20 09:30:00,63.5,63.85,63.39,63.83,58100.0,37.5407,37.7476,37.4756,37.7358,58100.0
2012-04-20 09:40:00,63.82,63.82,63.65,63.73,33400.0,37.7299,37.7299,37.6294,37.6767,33400.0
2012-04-20 09:50:00,63.73,63.79,63.69,63.78,31800.0,37.6767,37.7121,37.653,37.7062,31800.0
2012-04-20 10:00:00,63.8,63.87,63.74,63.85,27500.0,37.718,37.7594,37.6826,37.7476,27500.0
2012-04-20 10:10:00,63.86,63.98,63.85,63.95,70200.0,37.7535,37.8244,37.7476,37.8067,70200.0
2012-04-20 10:20:00,63.96,64.02,63.91,63.99,78200.0,37.8126,37.8481,37.7831,37.8304,78200.0
2012-04-20 10:30:00,64.0,64.15,64.0,64.15,39000.0,37.8363,37.925,37.8363,37.925,39000.0
2012-04-20 10:40:00,64.15,64.15,64.09,64.13,34100.0,37.925,37.925,37.8895,37.9131,34100.0
2012-04-20 10:50:00,64.13,64.15,64.09,64.15,51800.0,37.9131,37.925,37.8895,37.925,51800.0
2012-04-20 11:00:00,64.14,64.17,64.11,64.14,29300.0,37.919,37.9368,37.9013,37.919,29300.0
2012-04-20 11:10:00,64.15,64.16,64.12,64.14,25800.0,37.925,37.9309,37.9072,37.919,25800.0
2012-04-20 11:20:00,64.15,64.18,64.14,64.15,25000.0,37.925,37.9427,37.919,37.925,25000.0
2012-04-20 11:30:00,64.16,64.21,64.16,64.2,20400.0,37.9309,37.9604,37.9309,37.9545,20400.0
2012-04-20 11:40:00,64.2,64.21,64.18,64.19,11500.0,37.9545,37.9604,37.9427,37.9486,11500.0
2012-04-20 11:50:00,64.18,64.22,64.17,64.19,21700.0,37.9427,37.9663,37.9368,37.9486,21700.0
2012-04-20 12:00:00,64.2,64.24,64.18,64.2,27600.0,37.9545,37.9782,37.9427,37.9545,27600.0
2012-04-20 12:10:00,64.2,64.21,64.17,64.18,19600.0,37.9545,37.9604,37.9368,37.9427,19600.0
2012-04-20 12:20:00,64.18,64.2,64.15,64.19,14300.0,37.9427,37.9545,37.925,37.9486,14300.0
2012-04-20 12:30:00,64.19,64.21,64.18,64.18,12000.0,37.9486,37.9604,37.9427,37.9427,12000.0
2012-04-20 12:40:00,64.18,64.18,64.12,64.15,16500.0,37.9427,37.9427,37.9072,37.925,16500.0
2012-04-20 12:50:00,64.15,64.19,64.15,64.18,13000.0,37.925,37.9486,37.925,37.9427,13000.0
2012-04-20 13:00:00,64.18,64.23,64.18,64.23,12300.0,37.9427,37.9722,37.9427,37.9722,12300.0
2012-04-20 13:10:00,64.23,64.26,64.23,64.26,9000.0,37.9722,37.99,37.9722,37.99,9000.0
2012-04-20 13:20:00,64.25,64.26,64.17,64.19,20800.0,37.9841,37.99,37.9368,37.9486,20800.0
2012-04-20 13:30:00,64.2,64.22,64.16,64.22,20400.0,37.9545,37.9663,37.9309,37.9663,20400.0
2012-04-20 13:40:00,64.22,64.23,64.2,64.21,23600.0,37.9663,37.9722,37.9545,37.9604,23600.0
2012-04-20 13:50:00,64.21,64.21,64.08,64.16,53200.0,37.9604,37.9604,37.8836,37.9309,53200.0
2012-04-20 14:00:00,64.16,64.16,64.04,64.04,31700.0,37.9309,37.9309,37.8599,37.8599,31700.0
2012-04-20 14:10:00,64.04,64.14,64.04,64.12,22400.0,37.8599,37.919,37.8599,37.9072,22400.0
2012-04-20 14:20:00,64.12,64.23,64.11,64.22,27900.0,37.9072,37.9722,37.9013,37.9663,27900.0
2012-04-20 14:30:00,64.22,64.22,64.18,64.19,64700.0,37.9663,37.9663,37.9427,37.9486,64700.0
2012-04-20 14:40:00,64.19,64.19,64.13,64.17,20700.0,37.9486,37.9486,37.9131,37.9368,20700.0
2012-04-20 14:50:00,64.18,64.19,64.13,64.16,24100.0,37.9427,37.9486,37.9131,37.9309,24100.0
2012-04-20 15:00:00,64.16,64.17,64.04,64.04,25000.0,37.9309,37.9368,37.8599,37.8599,25000.0
2012-04-20 15:10:00,64.03,64.1,64.02,64.1,23900.0,37.854,37.8954,37.8481,37.8954,23900.0
2012-04-20 15:20:00,64.1,64.11,64.0,64.02,31100.0,37.8954,37.9013,37.8363,37.8481,31100.0
2012-04-20 15:30:00,64.01,64.07,64.01,64.05,35000.0,37.8422,37.8777,37.8422,37.8658,35000.0
2012-04-20 15:40:00,64.06,64.07,64.02,64.06,28900.0,37.8717,37.8777,37.8481,37.8717,28900.0
2012-04-20 15:50:00,64.07,64.08,64.02,64.02,69500.0,37.8777,37.8836,37.8481,37.8481,69500.0
2012-04-23 09:30:00,63.56,63.59,63.33,63.52,62800.0,37.5761,37.5939,37.4402,37.5525,62800.0
2012-04-23 09:40:00,63.52,63.53,63.32,63.35,33400.0,37.5525,37.5584,37.4343,37.452,33400.0
2012-04-23 09:50:00,63.3,63.34,63.23,63.3,20400.0,37.4224,37.4461,37.3811,37.4224,20400.0
2012-04-23 10:00:00,63.31,63.33,63.18,63.18,49800.0,37.4283,37.4402,37.3515,37.3515,49800.0
2012-04-23 10:10:00,63.2,63.24,63.15,63.19,87700.0,37.3633,37.387,37.3338,37.3574,87700.0
2012-04-23 10:20:00,63.18,63.26,63.16,63.22,45100.0,37.3515,37.3988,37.3397,37.3751,45100.0
2012-04-23 10:30:00,63.21,63.26,63.11,63.26,37400.0,37.3692,37.3988,37.3101,37.3988,37400.0
2012-04-23 10:40:00,63.25,63.27,63.21,63.23,16400.0,37.3929,37.4047,37.3692,37.3811,16400.0
2012-04-23 10:50:00,63.21,63.21,63.12,63.15,38500.0,37.3692,37.3692,37.316,37.3338,38500.0
2012-04-23 11:00:00,63.15,63.17,63.08,63.16,166700.0,37.3338,37.3456,37.2924,37.3397,166700.0
2012-04-23 11:10:00,63.17,63.2,63.15,63.16,111400.0,37.3456,37.3633,37.3338,37.3397,111400.0
2012-04-23 11:20:00,63.16,63.19,63.04,63.05,37700.0,37.3397,37.3574,37.2687,37.2746,37700.0
2012-04-23 11:30:00,63.05,63.07,62.97,62.99,26600.0,37.2746,37.2865,37.2273,37.2392,26600.0
2012-04-23 11:40:00,62.99,63.01,62.95,62.97,32700.0,37.2392,37.251,37.2155,37.2273,32700.0
2012-04-23 11:50:00,62.97,62.98,62.92,62.93,20200.0,37.2273,37.2333,37.1978,37.2037,20200.0
2012-04-23 12:00:00,62.94,62.99,62.91,62.98,42600.0,37.2096,37.2392,37.1919,37.2333,42600.0
2012-04-23 12:10:00,62.97,63.01,62.95,63.0,16900.0,37.2273,37.251,37.2155,37.2451,16900.0
2012-04-23 12:20:00,63.0,63.09,62.99,63.08,20500.0,37.2451,37.2983,37.2392,37.2924,20500.0
2012-04-23 12:30:00,63.08,63.11,63.06,63.07,32800.0,37.2924,37.3101,37.2806,37.2865,32800.0
2012-04-23 12:40:00,63.07,63.07,63.01,63.01,40700.0,37.2865,37.2865,37.251,37.251,40700.0
2012-04-23 12:50:00,63.01,63.03,63.0,63.02,17400.0,37.251,37.2628,37.2451,37.2569,17400.0
2012-04-23 13:00:00,63.02,63.02,63.0,63.02,4900.0,37.2569,37.2569,37.2451,37.2569,4900.0
2012-04-23 13:10:00,63.02,63.04,63.0,63.04,14600.0,37.2569,37.2687,37.2451,37.2687,14600.0
2012-04-23 13:20:00,63.04,63.04,62.98,62.99,43100.0,37.2687,37.2687,37.2333,37.2392,43100.0
2012-04-23 13:30:00,62.99,63.01,62.98,63.01,33700.0,37.2392,37.251,37.2333,37.251,33700.0
2012-04-23 13:40:00,63.0,63.01,62.95,62.95,18700.0,37.2451,37.251,37.2155,37.2155,18700.0
2012-04-23 13:50:00,62.96,63.0,62.96,63.0,17900.0,37.2214,37.2451,37.2214,37.2451,17900.0
2012-04-23 14:00:00,63.01,63.03,62.96,63.01,35800.0,37.251,37.2628,37.2214,37.251,35800.0
2012-04-23 14:10:00,63.01,63.14,63.0,63.13,33200.0,37.251,37.3278,37.2451,37.3219,33200.0
2012-04-23 14:20:00,63.14,63.25,63.14,63.22,65600.0,37.3278,37.3929,37.3278,37.3751,65600.0
2012-04-23 14:30:00,63.22,63.29,63.22,63.26,24200.0,37.3751,37.4165,37.3751,37.3988,24200.0
2012-04-23 14:40:00,63.26,63.31,63.2,63.23,36800.0,37.3988,37.4283,37.3633,37.3811,36800.0
2012-04-23 14:50:00,63.22,63.23,63.17,63.17,39700.0,37.3751,37.3811,37.3456,37.3456,39700.0
2012-04-23 15:00:00,63.16,63.23,63.15,63.16,47300.0,37.3397,37.3811,37.3338,37.3397,47300.0
2012-04-23 15:10:00,63.16,63.27,63.15,63.27,41200.0,37.3397,37.4047,37.3338,37.4047,41200.0
2012-04-23 15:20:00,63.27,63.3,63.24,63.27,27500.0,37.4047,37.4224,37.387,37.4047,27500.0
2012-04-23 15:30:00,63.27,63.33,63.25,63.33,41300.0,37.4047,37.4402,37.3929,37.4402,41300.0
2012-04-23 15:40:00,63.32,63.37,63.27,63.29,57300.0,37.4343,37.4638,37.4047,37.4165,57300.0
2012-04-23 15:50:00,63.29,63.36,63.29,63.33,46000.0,37.4165,37.4579,37.4165,37.4402,46000.0
2012-04-24 09:30:00,63.44,63.63,63.41,63.6,94300.0,37.5052,37.6175,37.4875,37.5998,94300.0
2012-04-24 09:40:00,63.59,63.62,63.5,63.59,30500.0,37.5939,37.6116,37.5407,37.5939,30500.0
2012-04-24 09:50:00,63.58,63.62,63.48,63.59,135000.0,37.588,37.6116,37.5289,37.5939,135000.0
2012-04-24 10:00:00,63.6,63.83,63.55,63.55,91000.0,37.5998,37.7358,37.5702,37.5702,91000.0
2012-04-24 10:10:00,63.57,63.68,63.51,63.6,234900.0,37.5821,37.6471,37.5466,37.5998,234900.0
2012-04-24 10:20:00,63.58,63.81,63.57,63.81,52200.0,37.588,37.7239,37.5821,37.7239,52200.0
2012-04-24 10:30:00,63.83,63.94,63.82,63.92,26500.0,37.7358,37.8008,37.7299,37.789,26500.0
2012-04-24 10:40:00,63.93,64.17,63.93,64.14,47200.0,37.7949,37.9368,37.7949,37.919,47200.0
2012-04-24 10:50:00,64.14,64.16,64.06,64.09,129100.0,37.919,37.9309,37.8717,37.8895,129100.0
2012-04-24 11:00:00,64.09,64.14,64.04,64.14,42500.0,37.8895,37.919,37.8599,37.919,42500.0
2012-04-24 11:10:00,64.13,64.2,64.09,64.16,57600.0,37.9131,37.9545,37.8895,37.9309,57600.0
2012-04-24 11:20:00,64.16,64.19,64.14,64.17,16300.0,37.9309,37.9486,37.919,37.9368,16300.0
2012-04-24 11:30:00,64.17,64.17,63.87,63.92,31800.0,37.9368,37.9368,37.7594,37.789,31800.0
2012-04-24 11:40:00,63.92,64.04,63.92,64.0,42000.0,37.789,37.8599,37.789,37.8363,42000.0
2012-04-24 11:50:00,64.01,64.01,63.93,63.97,25900.0,37.8422,37.8422,37.7949,37.8185,25900.0
2012-04-24 12:00:00,63.96,64.06,63.94,64.05,33300.0,37.8126,37.8717,37.8008,37.8658,33300.0
2012-04-24 12:10:00,64.06,64.11,64.06,64.11,17600.0,37.8717,37.9013,37.8717,37.9013,17600.0
2012-04-24 12:20:00,64.12,64.17,64.11,64.13,22300.0,37.9072,37.9368,37.9013,37.9131,22300.0
2012-04-24 12:30:00,64.16,64.18,64.1,64.12,31200.0,37.9309,37.9427,37.8954,37.9072,31200.0
2012-04-24 12:40:00,64.12,64.12,64.05,64.06,35000.0,37.9072,37.9072,37.8658,37.8717,35000.0
2012-04-24 12:50:00,64.06,64.06,64.03,64.04,10600.0,37.8717,37.8717,37.854,37.8599,10600.0
2012-04-24 13:00:00,64.04,64.08,64.03,64.07,16200.0,37.8599,37.8836,37.854,37.8777,16200.0
2012-04-24 13:10:00,64.07,64.12,64.03,64.11,42000.0,37.8777,37.9072,37.854,37.9013,42000.0
2012-04-24 13:20:00,64.11,64.15,64.1,64.13,36400.0,37.9013,37.925,37.8954,37.9131,36400.0
2012-04-24 13:30:00,64.13,64.21,64.12,64.19,98000.0,37.9131,37.9604,37.9072,37.9486,98000.0
2012-04-24 13:40:00,64.19,64.22,64.17,64.2,28200.0,37.9486,37.9663,37.9368,37.9545,28200.0
2012-04-24 13:50:00,64.18,64.21,64.1,64.11,44800.0,37.9427,37.9604,37.8954,37.9013,44800.0
2012-04-24 14:00:00,64.1,64.11,64.05,64.11,26600.0,37.8954,37.9013,37.8658,37.9013,26600.0
2012-04-24 14:10:00,64.1,64.11,64.07,64.1,19100.0,37.8954,37.9013,37.8777,37.8954,19100.0
2012-04-24 14:20:00,64.1,64.11,64.02,64.08,33600.0,37.8954,37.9013,37.8481,37.8836,33600.0
2012-04-24 14:30:00,64.08,64.14,64.07,64.14,24600.0,37.8836,37.919,37.8777,37.919,24600.0
2012-04-24 14:40:00,64.14,64.15,64.11,64.14,22000.0,37.919,37.925,37.9013,37.919,22000.0
2012-04-24 14:50:00,64.14,64.17,64.13,64.17,39000.0,37.919,37.9368,37.9131,37.9368,39000.0
2012-04-24 15:00:00,64.16,64.18,64.14,64.18,25600.0,37.9309,37.9427,37.919,37.9427,25600.0
2012-04-24 15:10:00,64.18,64.2,64.13,64.17,77700.0,37.9427,37.9545,37.9131,37.9368,77700.0
2012-04-24 15:20:00,64.18,64.2,64.12,64.15,58800.0,37.9427,37.9545,37.9072,37.925,58800.0
2012-04-24 15:30:00,64.14,64.21,64.13,64.2,40800.0,37.919,37.9604,37.9131,37.9545,40800.0
2012-04-24 15:40:00,64.19,64.25,64.18,64.22,50400.0,37.9486,37.9841,37.9427,37.9663,50400.0
2012-04-24 15:50:00,64.21,64.33,64.2,64.32,115500.0,37.9604,38.0314,37.9545,38.0255,115500.0
2012-04-25 09:30:00,64.72,64.93,64.65,64.88,83700.0,38.2619,38.3861,38.2205,38.3565,83700.0
2012-04-25 09:40:00,64.85,64.93,64.78,64.88,44800.0,38.3388,38.3861,38.2974,38.3565,44800.0
2012-04-25 09:50:00,64.87,64.94,64.61,64.67,74300.0,38.3506,38.392,38.1969,38.2324,74300.0
2012-04-25 10:00:00,64.69,64.73,64.64,64.68,42800.0,38.2442,38.2678,38.2146,38.2383,42800.0
2012-04-25 10:10:00,64.69,64.82,64.66,64.75,81200.0,38.2442,38.321,38.2265,38.2797,81200.0
2012-04-25 10:20:00,64.75,64.84,64.73,64.75,44500.0,38.2797,38.3329,38.2678,38.2797,44500.0
2012-04-25 10:30:00,64.74,64.79,64.65,64.69,116100.0,38.2738,38.3033,38.2205,38.2442,116100.0
2012-04-25 10:40:00,64.69,64.8,64.68,64.75,31100.0,38.2442,38.3092,38.2383,38.2797,31100.0
2012-04-25 10:50:00,64.75,64.81,64.72,64.77,35100.0,38.2797,38.3151,38.2619,38.2915,35100.0
2012-04-25 11:00:00,64.75,64.75,64.59,64.62,71500.0,38.2797,38.2797,38.1851,38.2028,71500.0
2012-04-25 11:10:00,64.65,64.69,64.63,64.66,39300.0,38.2205,38.2442,38.2087,38.2265,39300.0
2012-04-25 11:20:00,64.66,64.77,64.66,64.76,155900.0,38.2265,38.2915,38.2265,38.2856,155900.0
2012-04-25 11:30:00,64.75,64.79,64.74,64.75,67900.0,38.2797,38.3033,38.2738,38.2797,67900.0
2012-04-25 11:40:00,64.76,64.79,64.74,64.74,35200.0,38.2856,38.3033,38.2738,38.2738,35200.0
2012-04-25 11:50:00,64.74,64.76,64.72,64.74,36400.0,38.2738,38.2856,38.2619,38.2738,36400.0
2012-04-25 12:00:00,64.75,64.77,64.74,64.75,33000.0,38.2797,38.2915,38.2738,38.2797,33000.0
2012-04-25 12:10:00,64.75,64.82,64.75,64.79,22600.0,38.2797,38.321,38.2797,38.3033,22600.0
2012-04-25 12:20:00,64.79,64.8,64.74,64.8,41500.0,38.3033,38.3092,38.2738,38.3092,41500.0
2012-04-25 12:30:00,64.82,64.86,64.71,64.72,41700.0,38.321,38.3447,38.256,38.2619,41700.0
2012-04-25 12:40:00,64.73,64.8,64.72,64.78,33800.0,38.2678,38.3092,38.2619,38.2974,33800.0
2012-04-25 12:50:00,64.79,64.83,64.78,64.83,32200.0,38.3033,38.327,38.2974,38.327,32200.0
2012-04-25 13:00:00,64.83,64.89,64.8,64.87,44900.0,38.327,38.3624,38.3092,38.3506,44900.0
2012-04-25 13:10:00,64.86,64.9,64.86,64.87,9800.0,38.3447,38.3683,38.3447,38.3506,9800.0
2012-04-25 13:20:00,64.87,64.87,64.82,64.84,21700.0,38.3506,38.3506,38.321,38.3329,21700.0
2012-04-25 13:30:00,64.84,64.87,64.81,64.84,28900.0,38.3329,38.3506,38.3151,38.3329,28900.0
2012-04-25 13:40:00,64.84,64.87,64.83,64.84,21000.0,38.3329,38.3506,38.327,38.3329,21000.0
2012-04-25 13:50:00,64.83,64.87,64.83,64.85,16700.0,38.327,38.3506,38.327,38.3388,16700.0
2012-04-25 14:00:00,64.83,64.85,64.73,64.75,58200.0,38.327,38.3388,38.2678,38.2797,58200.0
2012-04-25 14:10:00,64.77,64.85,64.77,64.85,55900.0,38.2915,38.3388,38.2915,38.3388,55900.0
2012-04-25 14:20:00,64.86,64.97,64.84,64.92,50600.0,38.3447,38.4097,38.3329,38.3802,50600.0
2012-04-25 14:30:00,64.92,64.95,64.78,64.85,68300.0,38.3802,38.3979,38.2974,38.3388,68300.0
2012-04-25 14:40:00,64.84,64.94,64.84,64.92,70100.0,38.3329,38.392,38.3329,38.3802,70100.0
2012-04-25 14:50:00,64.91,64.97,64.91,64.96,23700.0,38.3743,38.4097,38.3743,38.4038,23700.0
2012-04-25 15:00:00,64.96,65.03,64.95,65.01,74500.0,38.4038,38.4452,38.3979,38.4334,74500.0
2012-04-25 15:10:00,65.01,65.05,64.93,64.96,82600.0,38.4334,38.457,38.3861,38.4038,82600.0
2012-04-25 15:20:00,64.97,64.98,64.88,64.88,44100.0,38.4097,38.4156,38.3565,38.3565,44100.0
2012-04-25 15:30:00,64.87,64.93,64.84,64.9,45800.0,38.3506,38.3861,38.3329,38.3683,45800.0
2012-04-25 15:40:00,64.89,65.03,64.89,65.0,117000.0,38.3624,38.4452,38.3624,38.4275,117000.0
2012-04-25 15:50:00,65.01,65.04,64.98,65.02,118900.0,38.4334,38.4511,38.4156,38.4393,118900.0
2012-04-26 09:30:00,64.92,65.03,64.72,64.89,114600.0,38.3802,38.4452,38.2619,38.3624,114600.0
2012-04-26 09:40:00,64.88,64.9,64.75,64.83,53700.0,38.3565,38.3683,38.2797,38.327,53700.0
2012-04-26 09:50:00,64.82,64.89,64.79,64.8,37600.0,38.321,38.3624,38.3033,38.3092,37600.0
2012-04-26 10:00:00,64.81,64.95,64.8,64.89,71600.0,38.3151,38.3979,38.3092,38.3624,71600.0
2012-04-26 10:10:00,64.9,64.92,64.83,64.9,40900.0,38.3683,38.3802,38.327,38.3683,40900.0
2012-04-26 10:20:00,64.9,64.95,64.86,64.93,41800.0,38.3683,38.3979,38.3447,38.3861,41800.0
2012-04-26 10:30:00,64.92,64.92,64.83,64.92,25500.0,38.3802,38.3802,38.327,38.3802,25500.0
2012-04-26 10:40:00,64.9,64.93,64.88,64.92,21700.0,38.3683,38.3861,38.3565,38.3802,21700.0
2012-04-26 10:50:00,64.91,64.93,64.75,64.76,24800.0,38.3743,38.3861,38.2797,38.2856,24800.0
2012-04-26 11:00:00,64.76,64.8,64.71,64.72,28300.0,38.2856,38.3092,38.256,38.2619,28300.0
2012-04-26 11:10:00,64.72,64.76,64.67,64.68,32600.0,38.2619,38.2856,38.2324,38.2383,32600.0
2012-04-26 11:20:00,64.67,64.72,64.67,64.71,33500.0,38.2324,38.2619,38.2324,38.256,33500.0
2012-04-26 11:30:00,64.72,64.75,64.67,64.75,33200.0,38.2619,38.2797,38.2324,38.2797,33200.0
2012-04-26 11:40:00,64.75,64.75,64.7,64.71,94100.0,38.2797,38.2797,38.2501,38.256,94100.0
2012-04-26 11:50:00,64.71,64.76,64.69,64.75,10900.0,38.256,38.2856,38.2442,38.2797,10900.0
2012-04-26 12:00:00,64.75,64.75,64.7,64.72,33500.0,38.2797,38.2797,38.2501,38.2619,33500.0
2012-04-26 12:10:00,64.72,64.77,64.72,64.77,24900.0,38.2619,38.2915,38.2619,38.2915,24900.0
2012-04-26 12:20:00,64.77,64.78,64.73,64.74,15100.0,38.2915,38.2974,38.2678,38.2738,15100.0
2012-04-26 12:30:00,64.73,64.74,64.7,64.71,15900.0,38.2678,38.2738,38.2501,38.256,15900.0
2012-04-26 12:40:00,64.71,64.73,64.7,64.72,31000.0,38.256,38.2678,38.2501,38.2619,31000.0
2012-04-26 12:50:00,64.72,64.76,64.71,64.75,52400.0,38.2619,38.2856,38.256,38.2797,52400.0
2012-04-26 13:00:00,64.76,64.8,64.76,64.79,34200.0,38.2856,38.3092,38.2856,38.3033,34200.0
2012-04-26 13:10:00,64.79,64.85,64.78,64.83,23100.0,38.3033,38.3388,38.2974,38.327,23100.0
2012-04-26 13:20:00,64.84,64.9,64.82,64.89,9000.0,38.3329,38.3683,38.321,38.3624,9000.0
2012-04-26 13:30:00,64.9,64.95,64.87,64.94,23600.0,38.3683,38.3979,38.3506,38.392,23600.0
2012-04-26 13:40:00,64.95,64.96,64.92,64.94,49200.0,38.3979,38.4038,38.3802,38.392,49200.0
2012-04-26 13:50:00,64.94,65.0,64.94,64.99,65800.0,38.392,38.4275,38.392,38.4216,65800.0
2012-04-26 14:00:00,65.0,65.05,64.99,65.02,91600.0,38.4275,38.457,38.4216,38.4393,91600.0
2012-04-26 14:10:00,65.01,65.06,65.0,65.05,48000.0,38.4334,38.4629,38.4275,38.457,48000.0
2012-04-26 14:20:00,65.06,65.1,65.06,65.08,62300.0,38.4629,38.4866,38.4629,38.4748,62300.0
2012-04-26 14:30:00,65.09,65.16,65.08,65.15,54600.0,38.4807,38.5221,38.4748,38.5161,54600.0
2012-04-26 14:40:00,65.15,65.21,65.15,65.19,48800.0,38.5161,38.5516,38.5161,38.5398,48800.0
2012-04-26 14:50:00,65.19,65.21,65.15,65.21,59900.0,38.5398,38.5516,38.5161,38.5516,59900.0
2012-04-26 15:00:00,65.21,65.24,65.19,65.21,26700.0,38.5516,38.5693,38.5398,38.5516,26700.0
2012-04-26 15:10:00,65.2,65.31,65.19,65.29,59000.0,38.5457,38.6107,38.5398,38.5989,59000.0
2012-04-26 15:20:00,65.3,65.34,65.27,65.31,55700.0,38.6048,38.6285,38.5871,38.6107,55700.0
2012-04-26 15:30:00,65.31,65.32,65.23,65.24,54300.0,38.6107,38.6166,38.5634,38.5693,54300.0
2012-04-26 15:40:00,65.24,65.28,65.21,65.28,45100.0,38.5693,38.593,38.5516,38.593,45100.0
2012-04-26 15:50:00,65.28,65.28,65.16,65.21,125300.0,38.593,38.593,38.5221,38.5516,125300.0
2012-04-27 09:30:00,65.5,65.59,65.29,65.36,99400.0,38.7231,38.7763,38.5989,38.6403,99400.0
2012-04-27 09:40:00,65.38,65.44,65.23,65.23,33100.0,38.6521,38.6876,38.5634,38.5634,33100.0
2012-04-27 09:50:00,65.24,65.24,65.02,65.2,25200.0,38.5693,38.5693,38.4393,38.5457,25200.0
2012-04-27 10:00:00,65.19,65.19,65.01,65.12,29000.0,38.5398,38.5398,38.4334,38.4984,29000.0
2012-04-27 10:10:00,65.13,65.21,65.11,65.19,81700.0,38.5043,38.5516,38.4925,38.5398,81700.0
2012-04-27 10:20:00,65.18,65.23,65.17,65.22,24800.0,38.5339,38.5634,38.528,38.5575,24800.0
2012-04-27 10:30:00,65.22,65.29,65.16,65.27,24700.0,38.5575,38.5989,38.5221,38.5871,24700.0
2012-04-27 10:40:00,65.3,65.32,65.25,65.3,47300.0,38.6048,38.6166,38.5753,38.6048,47300.0
2012-04-27 10:50:00,65.29,65.46,65.28,65.45,34800.0,38.5989,38.6994,38.593,38.6935,34800.0
2012-04-27 11:00:00,65.43,65.47,65.41,65.42,32900.0,38.6817,38.7053,38.6699,38.6758,32900.0
2012-04-27 11:10:00,65.42,65.42,65.34,65.38,25900.0,38.6758,38.6758,38.6285,38.6521,25900.0
2012-04-27 11:20:00,65.38,65.41,65.37,65.37,36000.0,38.6521,38.6699,38.6462,38.6462,36000.0
2012-04-27 11:30:00,65.37,65.46,65.35,65.46,52800.0,38.6462,38.6994,38.6344,38.6994,52800.0
2012-04-27 11:40:00,65.47,65.5,65.44,65.49,97800.0,38.7053,38.7231,38.6876,38.7171,97800.0
2012-04-27 11:50:00,65.49,65.51,65.47,65.48,24900.0,38.7171,38.729,38.7053,38.7112,24900.0
2012-04-27 12:00:00,65.48,65.5,65.45,65.48,18800.0,38.7112,38.7231,38.6935,38.7112,18800.0
2012-04-27 12:10:00,65.47,65.48,65.46,65.47,30000.0,38.7053,38.7112,38.6994,38.7053,30000.0
2012-04-27 12:20:00,65.47,65.51,65.47,65.51,46900.0,38.7053,38.729,38.7053,38.729,46900.0
2012-04-27 12:30:00,65.51,65.52,65.49,65.5,36700.0,38.729,38.7349,38.7171,38.7231,36700.0
2012-04-27 12:40:00,65.49,65.58,65.49,65.57,59300.0,38.7171,38.7704,38.7171,38.7644,59300.0
2012-04-27 12:50:00,65.57,65.58,65.54,65.54,25900.0,38.7644,38.7704,38.7467,38.7467,25900.0
2012-04-27 13:00:00,65.55,65.6,65.54,65.56,38700.0,38.7526,38.7822,38.7467,38.7585,38700.0
2012-04-27 13:10:00,65.56,65.57,65.53,65.54,14600.0,38.7585,38.7644,38.7408,38.7467,14600.0
2012-04-27 13:20:00,65.54,65.6,65.54,65.6,26800.0,38.7467,38.7822,38.7467,38.7822,26800.0
2012-04-27 13:30:00,65.6,65.68,65.6,65.66,29400.0,38.7822,38.8295,38.7822,38.8177,29400.0
2012-04-27 13:40:00,65.68,65.75,65.66,65.75,33200.0,38.8295,38.8709,38.8177,38.8709,33200.0
2012-04-27 13:50:00,65.75,65.76,65.71,65.74,85000.0,38.8709,38.8768,38.8472,38.8649,85000.0
2012-04-27 14:00:00,65.74,65.74,65.69,65.73,21900.0,38.8649,38.8649,38.8354,38.859,21900.0
2012-04-27 14:10:00,65.73,65.74,65.69,65.71,20500.0,38.859,38.8649,38.8354,38.8472,20500.0
2012-04-27 14:20:00,65.71,65.73,65.68,65.68,19200.0,38.8472,38.859,38.8295,38.8295,19200.0
2012-04-27 14:30:00,65.68,65.73,65.67,65.72,22800.0,38.8295,38.859,38.8236,38.8531,22800.0
2012-04-27 14:40:00,65.71,65.73,65.7,65.73,16600.0,38.8472,38.859,38.8413,38.859,16600.0
2012-04-27 14:50:00,65.71,65.75,65.7,65.71,46600.0,38.8472,38.8709,38.8413,38.8472,46600.0
2012-04-27 15:00:00,65.71,65.73,65.68,65.71,28900.0,38.8472,38.859,38.8295,38.8472,28900.0
2012-04-27 15:10:00,65.73,65.75,65.7,65.72,36300.0,38.859,38.8709,38.8413,38.8531,36300.0
2012-04-27 15:20:00,65.72,65.74,65.68,65.7,74600.0,38.8531,38.8649,38.8295,38.8413,74600.0
2012-04-27 15:30:00,65.69,65.71,65.66,65.66,29600.0,38.8354,38.8472,38.8177,38.8177,29600.0
2012-04-27 15:40:00,65.66,65.69,65.63,65.64,126100.0,38.8177,38.8354,38.7999,38.8058,126100.0
2012-04-27 15:50:00,65.65,65.66,65.6,65.6,120000.0,38.8117,38.8177,38.7822,38.7822,120000.0
2012-04-30 09:30:00,65.55,65.63,65.22,65.28,100000.0,38.7526,38.7999,38.5575,38.593,100000.0
2012-04-30 09:40:00,65.27,65.29,65.13,65.22,28700.0,38.5871,38.5989,38.5043,38.5575,28700.0
2012-04-30 09:50:00,65.21,65.23,65.09,65.1,57600.0,38.5516,38.5634,38.4807,38.4866,57600.0
2012-04-30 10:00:00,65.12,65.15,65.04,65.12,42900.0,38.4984,38.5161,38.4511,38.4984,42900.0
2012-04-30 10:10:00,65.12,65.32,65.08,65.25,50300.0,38.4984,38.6166,38.4748,38.5753,50300.0
2012-04-30 10:20:00,65.24,65.37,65.24,65.32,69400.0,38.5693,38.6462,38.5693,38.6166,69400.0
2012-04-30 10:30:00,65.33,65.34,65.25,65.27,34700.0,38.6226,38.6285,38.5753,38.5871,34700.0
2012-04-30 10:40:00,65.27,65.3,65.2,65.24,29000.0,38.5871,38.6048,38.5457,38.5693,29000.0
2012-04-30 10:50:00,65.23,65.29,65.23,65.27,30000.0,38.5634,38.5989,38.5634,38.5871,30000.0
2012-04-30 11:00:00,65.27,65.33,65.24,65.3,30400.0,38.5871,38.6226,38.5693,38.6048,30400.0
2012-04-30 11:10:00,65.31,65.33,65.28,65.31,40400.0,38.6107,38.6226,38.593,38.6107,40400.0
2012-04-30 11:20:00,65.31,65.38,65.27,65.36,91300.0,38.6107,38.6521,38.5871,38.6403,91300.0
2012-04-30 11:30:00,65.37,65.39,65.3,65.35,30100.0,38.6462,38.658,38.6048,38.6344,30100.0
2012-04-30 11:40:00,65.34,65.4,65.32,65.4,48600.0,38.6285,38.6639,38.6166,38.6639,48600.0
2012-04-30 11:50:00,65.39,65.43,65.37,65.42,21000.0,38.658,38.6817,38.6462,38.6758,21000.0
2012-04-30 12:00:00,65.41,65.43,65.32,65.33,42200.0,38.6699,38.6817,38.6166,38.6226,42200.0
2012-04-30 12:10:00,65.34,65.36,65.33,65.36,18100.0,38.6285,38.6403,38.6226,38.6403,18100.0
2012-04-30 12:20:00,65.35,65.38,65.34,65.35,18800.0,38.6344,38.6521,38.6285,38.6344,18800.0
2012-04-30 12:30:00,65.35,65.36,65.3,65.31,43000.0,38.6344,38.6403,38.6048,38.6107,43000.0
2012-04-30 12:40:00,65.31,65.38,65.31,65.36,52500.0,38.6107,38.6521,38.6107,38.6403,52500.0
2012-04-30 12:50:00,65.36,65.37,65.26,65.27,163000.0,38.6403,38.6462,38.5812,38.5871,163000.0
2012-04-30 13:00:00,65.26,65.26,65.22,65.23,20200.0,38.5812,38.5812,38.5575,38.5634,20200.0
2012-04-30 13:10:00,65.24,65.24,65.2,65.2,20700.0,38.5693,38.5693,38.5457,38.5457,20700.0
2012-04-30 13:20:00,65.21,65.21,65.13,65.14,16500.0,38.5516,38.5516,38.5043,38.5102,16500.0
2012-04-30 13:30:00,65.14,65.14,65.06,65.06,14300.0,38.5102,38.5102,38.4629,38.4629,14300.0
2012-04-30 13:40:00,65.05,65.06,65.03,65.06,11800.0,38.457,38.4629,38.4452,38.4629,11800.0
2012-04-30 13:50:00,65.05,65.14,65.05,65.14,19800.0,38.457,38.5102,38.457,38.5102,19800.0
2012-04-30 14:00:00,65.14,65.19,65.14,65.18,32500.0,38.5102,38.5398,38.5102,38.5339,32500.0
2012-04-30 14:10:00,65.19,65.23,65.19,65.23,44000.0,38.5398,38.5634,38.5398,38.5634,44000.0
2012-04-30 14:20:00,65.22,65.24,65.19,65.2,34700.0,38.5575,38.5693,38.5398,38.5457,34700.0
2012-04-30 14:30:00,65.2,65.22,65.15,65.15,28400.0,38.5457,38.5575,38.5161,38.5161,28400.0
2012-04-30 14:40:00,65.16,65.24,65.16,65.23,55800.0,38.5221,38.5693,38.5221,38.5634,55800.0
2012-04-30 14:50:00,65.24,65.33,65.23,65.3,48700.0,38.5693,38.6226,38.5634,38.6048,48700.0
2012-04-30 15:00:00,65.31,65.33,65.3,65.3,21400.0,38.6107,38.6226,38.6048,38.6048,21400.0
2012-04-30 15:10:00,65.31,65.32,65.29,65.31,33700.0,38.6107,38.6166,38.5989,38.6107,33700.0
2012-04-30 15:20:00,65.31,65.36,65.31,65.35,43700.0,38.6107,38.6403,38.6107,38.6344,43700.0
2012-04-30 15:30:00,65.36,65.44,65.35,65.44,137700.0,38.6403,38.6876,38.6344,38.6876,137700.0
2012-04-30 15:40:00,65.43,65.59,65.43,65.52,308400.0,38.6817,38.7763,38.6817,38.7349,308400.0
2012-04-30 15:50:00,65.52,65.55,65.46,65.48,158700.0,38.7349,38.7526,38.6994,38.7112,158700.0
2012-05-01 09:30:00,65.51,65.63,65.47,65.54,148200.0,38.729,38.7999,38.7053,38.7467,148200.0
2012-05-01 09:40:00,65.56,65.66,65.49,65.59,178200.0,38.7585,38.8177,38.7171,38.7763,178200.0
2012-05-01 09:50:00,65.59,65.6,65.5,65.59,76100.0,38.7763,38.7822,38.7231,38.7763,76100.0
2012-05-01 10:00:00,65.59,66.05,65.59,66.02,89100.0,38.7763,39.0482,38.7763,39.0305,89100.0
2012-05-01 10:10:00,66.04,66.25,66.04,66.22,194000.0,39.0423,39.1665,39.0423,39.1487,194000.0
2012-05-01 10:20:00,66.22,66.45,66.17,66.43,92300.0,39.1487,39.2847,39.1192,39.2729,92300.0
2012-05-01 10:30:00,66.45,66.5,66.4,66.43,126700.0,39.2847,39.3143,39.2551,39.2729,126700.0
2012-05-01 10:40:00,66.44,66.49,66.39,66.49,74200.0,39.2788,39.3083,39.2492,39.3083,74200.0
2012-05-01 10:50:00,66.5,66.57,66.49,66.56,119100.0,39.3143,39.3556,39.3083,39.3497,119100.0
2012-05-01 11:00:00,66.55,66.57,66.46,66.51,42900.0,39.3438,39.3556,39.2906,39.3202,42900.0
2012-05-01 11:10:00,66.51,66.56,66.5,66.54,38600.0,39.3202,39.3497,39.3143,39.3379,38600.0
2012-05-01 11:20:00,66.53,66.57,66.51,66.53,54600.0,39.332,39.3556,39.3202,39.332,54600.0
2012-05-01 11:30:00,66.54,66.56,66.52,66.55,26100.0,39.3379,39.3497,39.3261,39.3438,26100.0
2012-05-01 11:40:00,66.55,66.66,66.53,66.62,83400.0,39.3438,39.4088,39.332,39.3852,83400.0
2012-05-01 11:50:00,66.62,66.69,66.62,66.64,49100.0,39.3852,39.4266,39.3852,39.397,49100.0
2012-05-01 12:00:00,66.64,66.66,66.61,66.61,38500.0,39.397,39.4088,39.3793,39.3793,38500.0
2012-05-01 12:10:00,66.61,66.64,66.58,66.63,109900.0,39.3793,39.397,39.3615,39.3911,109900.0
2012-05-01 12:20:00,66.62,66.67,66.62,66.66,66500.0,39.3852,39.4148,39.3852,39.4088,66500.0
2012-05-01 12:30:00,66.67,66.69,66.63,66.67,63100.0,39.4148,39.4266,39.3911,39.4148,63100.0
2012-05-01 12:40:00,66.67,66.68,66.61,66.62,53000.0,39.4148,39.4207,39.3793,39.3852,53000.0
2012-05-01 12:50:00,66.63,66.63,66.58,66.58,23300.0,39.3911,39.3911,39.3615,39.3615,23300.0
2012-05-01 13:00:00,66.58,66.58,66.53,66.54,16900.0,39.3615,39.3615,39.332,39.3379,16900.0
2012-05-01 13:10:00,66.53,66.6,66.53,66.59,23500.0,39.332,39.3734,39.332,39.3675,23500.0
2012-05-01 13:20:00,66.59,66.64,66.58,66.63,36300.0,39.3675,39.397,39.3615,39.3911,36300.0
2012-05-01 13:30:00,66.64,66.64,66.59,66.63,28700.0,39.397,39.397,39.3675,39.3911,28700.0
2012-05-01 13:40:00,66.62,66.67,66.6,66.62,97100.0,39.3852,39.4148,39.3734,39.3852,97100.0
2012-05-01 13:50:00,66.63,66.67,66.6,66.6,23300.0,39.3911,39.4148,39.3734,39.3734,23300.0
2012-05-01 14:00:00,66.61,66.64,66.6,66.64,30000.0,39.3793,39.397,39.3734,39.397,30000.0
2012-05-01 14:10:00,66.63,66.64,66.6,66.62,50800.0,39.3911,39.397,39.3734,39.3852,50800.0
2012-05-01 14:20:00,66.62,66.64,66.51,66.58,39100.0,39.3852,39.397,39.3202,39.3615,39100.0
2012-05-01 14:30:00,66.59,66.6,66.56,66.59,33600.0,39.3675,39.3734,39.3497,39.3675,33600.0
2012-05-01 14:40:00,66.58,66.59,66.46,66.5,36500.0,39.3615,39.3675,39.2906,39.3143,36500.0
2012-05-01 14:50:00,66.49,66.49,66.42,66.44,44000.0,39.3083,39.3083,39.267,39.2788,44000.0
2012-05-01 15:00:00,66.45,66.48,66.39,66.41,59000.0,39.2847,39.3024,39.2492,39.261,59000.0
2012-05-01 15:10:00,66.4,66.41,66.27,66.33,74500.0,39.2551,39.261,39.1783,39.2137,74500.0
2012-05-01 15:20:00,66.32,66.34,66.28,66.32,56000.0,39.2078,39.2197,39.1842,39.2078,56000.0
2012-05-01 15:30:00,66.32,66.32,66.17,66.27,58400.0,39.2078,39.2078,39.1192,39.1783,58400.0
2012-05-01 15:40:00,66.25,66.32,66.25,66.3,64500.0,39.1665,39.2078,39.1665,39.196,64500.0
2012-05-01 15:50:00,66.29,66.29,66.15,66.19,244500.0,39.1901,39.1901,39.1073,39.131,244500.0
2012-05-02 09:30:00,65.78,65.87,65.45,65.55,134500.0,38.8886,38.9418,38.6935,38.7526,134500.0
2012-05-02 09:40:00,65.53,65.66,65.46,65.65,124200.0,38.7408,38.8177,38.6994,38.8117,124200.0
2012-05-02 09:50:00,65.66,65.79,65.62,65.65,49800.0,38.8177,38.8945,38.794,38.8117,49800.0
2012-05-02 10:00:00,65.68,65.7,65.5,65.61,56100.0,38.8295,38.8413,38.7231,38.7881,56100.0
2012-05-02 10:10:00,65.59,65.69,65.57,65.68,42800.0,38.7763,38.8354,38.7644,38.8295,42800.0
2012-05-02 10:20:00,65.68,65.69,65.6,65.67,34300.0,38.8295,38.8354,38.7822,38.8236,34300.0
2012-05-02 10:30:00,65.67,65.73,65.62,65.68,38700.0,38.8236,38.859,38.794,38.8295,38700.0
2012-05-02 10:40:00,65.68,65.76,65.65,65.71,29200.0,38.8295,38.8768,38.8117,38.8472,29200.0
2012-05-02 10:50:00,65.73,65.86,65.71,65.78,45700.0,38.859,38.9359,38.8472,38.8886,45700.0
2012-05-02 11:00:00,65.79,65.84,65.79,65.8,59200.0,38.8945,38.9241,38.8945,38.9004,59200.0
2012-05-02 11:10:00,65.82,65.86,65.77,65.86,28300.0,38.9122,38.9359,38.8827,38.9359,28300.0
2012-05-02 11:20:00,65.86,65.89,65.83,65.85,33700.0,38.9359,38.9536,38.9182,38.93,33700.0
2012-05-02 11:30:00,65.86,66.01,65.86,66.01,21300.0,38.9359,39.0246,38.9359,39.0246,21300.0
2012-05-02 11:40:00,66.01,66.18,66.01,66.11,45600.0,39.0246,39.1251,39.0246,39.0837,45600.0
2012-05-02 11:50:00,66.1,66.11,65.94,65.94,19600.0,39.0778,39.0837,38.9832,38.9832,19600.0
2012-05-02 12:00:00,65.94,65.94,65.88,65.92,16400.0,38.9832,38.9832,38.9477,38.9714,16400.0
2012-05-02 12:10:00,65.94,66.09,65.94,66.04,21500.0,38.9832,39.0719,38.9832,39.0423,21500.0
2012-05-02 12:20:00,66.05,66.12,66.05,66.11,14900.0,39.0482,39.0896,39.0482,39.0837,14900.0
2012-05-02 12:30:00,66.09,66.17,66.09,66.12,15600.0,39.0719,39.1192,39.0719,39.0896,15600.0
2012-05-02 12:40:00,66.11,66.14,66.08,66.08,27500.0,39.0837,39.1014,39.066,39.066,27500.0
2012-05-02 12:50:00,66.09,66.13,66.07,66.12,21400.0,39.0719,39.0955,39.06,39.0896,21400.0
2012-05-02 13:00:00,66.13,66.14,66.09,66.1,35100.0,39.0955,39.1014,39.0719,39.0778,35100.0
2012-05-02 13:10:00,66.1,66.13,66.05,66.06,20800.0,39.0778,39.0955,39.0482,39.0541,20800.0
2012-05-02 13:20:00,66.07,66.08,66.02,66.02,8900.0,39.06,39.066,39.0305,39.0305,8900.0
2012-05-02 13:30:00,66.02,66.07,66.02,66.07,16400.0,39.0305,39.06,39.0305,39.06,16400.0
2012-05-02 13:40:00,66.07,66.15,66.05,66.14,14700.0,39.06,39.1073,39.0482,39.1014,14700.0
2012-05-02 13:50:00,66.14,66.16,66.07,66.15,37800.0,39.1014,39.1132,39.06,39.1073,37800.0
2012-05-02 14:00:00,66.16,66.18,66.12,66.16,41600.0,39.1132,39.1251,39.0896,39.1132,41600.0
2012-05-02 14:10:00,66.16,66.18,66.12,66.18,42000.0,39.1132,39.1251,39.0896,39.1251,42000.0
2012-05-02 14:20:00,66.16,66.22,66.13,66.2,22900.0,39.1132,39.1487,39.0955,39.1369,22900.0
2012-05-02 14:30:00,66.19,66.2,66.11,66.12,25700.0,39.131,39.1369,39.0837,39.0896,25700.0
2012-05-02 14:40:00,66.13,66.17,66.13,66.15,18800.0,39.0955,39.1192,39.0955,39.1073,18800.0
2012-05-02 14:50:00,66.16,66.19,66.11,66.13,19600.0,39.1132,39.131,39.0837,39.0955,19600.0
2012-05-02 15:00:00,66.15,66.16,66.0,66.0,19500.0,39.1073,39.1132,39.0187,39.0187,19500.0
2012-05-02 15:10:00,66.0,66.09,65.98,66.05,25800.0,39.0187,39.0719,39.0068,39.0482,25800.0
2012-05-02 15:20:00,66.06,66.13,66.06,66.08,27000.0,39.0541,39.0955,39.0541,39.066,27000.0
2012-05-02 15:30:00,66.1,66.12,66.07,66.1,42200.0,39.0778,39.0896,39.06,39.0778,42200.0
2012-05-02 15:40:00,66.1,66.18,66.09,66.12,36100.0,39.0778,39.1251,39.0719,39.0896,36100.0
2012-05-02 15:50:00,66.12,66.13,66.07,66.12,38500.0,39.0896,39.0955,39.06,39.0896,38500.0
2012-05-03 09:30:00,66.29,66.29,66.1,66.19,94300.0,39.1901,39.1901,39.0778,39.131,94300.0
2012-05-03 09:40:00,66.19,66.32,66.17,66.32,21300.0,39.131,39.2078,39.1192,39.2078,21300.0
2012-05-03 09:50:00,66.3,66.4,66.22,66.26,24000.0,39.196,39.2551,39.1487,39.1724,24000.0
2012-05-03 10:00:00,66.26,66.26,66.1,66.11,74000.0,39.1724,39.1724,39.0778,39.0837,74000.0
2012-05-03 10:10:00,66.13,66.17,66.12,66.14,52000.0,39.0955,39.1192,39.0896,39.1014,52000.0
2012-05-03 10:20:00,66.14,66.21,66.1,66.21,28400.0,39.1014,39.1428,39.0778,39.1428,28400.0
2012-05-03 10:30:00,66.21,66.24,66.16,66.24,30000.0,39.1428,39.1605,39.1132,39.1605,30000.0
2012-05-03 10:40:00,66.23,66.24,66.18,66.21,13000.0,39.1546,39.1605,39.1251,39.1428,13000.0
2012-05-03 10:50:00,66.19,66.27,66.16,66.22,22600.0,39.131,39.1783,39.1132,39.1487,22600.0
2012-05-03 11:00:00,66.25,66.27,66.22,66.27,10600.0,39.1665,39.1783,39.1487,39.1783,10600.0
2012-05-03 11:10:00,66.28,66.29,66.24,66.26,35700.0,39.1842,39.1901,39.1605,39.1724,35700.0
2012-05-03 11:20:00,66.28,66.34,66.28,66.31,12100.0,39.1842,39.2197,39.1842,39.2019,12100.0
2012-05-03 11:30:00,66.32,66.34,66.26,66.27,13100.0,39.2078,39.2197,39.1724,39.1783,13100.0
2012-05-03 11:40:00,66.27,66.31,66.16,66.27,79400.0,39.1783,39.2019,39.1132,39.1783,79400.0
2012-05-03 11:50:00,66.18,66.2,66.1,66.14,105900.0,39.1251,39.1369,39.0778,39.1014,105900.0
2012-05-03 12:00:00,66.15,66.19,66.13,66.19,22000.0,39.1073,39.131,39.0955,39.131,22000.0
2012-05-03 12:10:00,66.2,66.25,66.19,66.23,24100.0,39.1369,39.1665,39.131,39.1546,24100.0
2012-05-03 12:20:00,66.24,66.24,66.17,66.2,30000.0,39.1605,39.1605,39.1192,39.1369,30000.0
2012-05-03 12:30:00,66.2,66.24,66.17,66.24,43300.0,39.1369,39.1605,39.1192,39.1605,43300.0
2012-05-03 12:40:00,66.24,66.28,66.21,66.24,58800.0,39.1605,39.1842,39.1428,39.1605,58800.0
2012-05-03 12:50:00,66.24,66.24,66.12,66.14,23400.0,39.1605,39.1605,39.0896,39.1014,23400.0
2012-05-03 13:00:00,66.13,66.15,66.1,66.13,29100.0,39.0955,39.1073,39.0778,39.0955,29100.0
2012-05-03 13:10:00,66.13,66.14,66.07,66.14,26100.0,39.0955,39.1014,39.06,39.1014,26100.0
2012-05-03 13:20:00,66.12,66.16,66.11,66.16,34000.0,39.0896,39.1132,39.0837,39.1132,34000.0
2012-05-03 13:30:00,66.16,66.16,66.04,66.06,20400.0,39.1132,39.1132,39.0423,39.0541,20400.0
2012-05-03 13:40:00,66.05,66.05,65.85,65.91,52800.0,39.0482,39.0482,38.93,38.9654,52800.0
2012-05-03 13:50:00,65.91,65.98,65.84,65.92,74600.0,38.9654,39.0068,38.9241,38.9714,74600.0
2012-05-03 14:00:00,65.91,65.96,65.9,65.93,49400.0,38.9654,38.995,38.9595,38.9773,49400.0
2012-05-03 14:10:00,65.93,65.98,65.89,65.98,59200.0,38.9773,39.0068,38.9536,39.0068,59200.0
2012-05-03 14:20:00,65.98,65.98,65.92,65.93,57100.0,39.0068,39.0068,38.9714,38.9773,57100.0
2012-05-03 14:30:00,65.93,65.95,65.89,65.9,22300.0,38.9773,38.9891,38.9536,38.9595,22300.0
2012-05-03 14:40:00,65.9,65.9,65.82,65.83,66300.0,38.9595,38.9595,38.9122,38.9182,66300.0
2012-05-03 14:50:00,65.82,65.89,65.82,65.86,29300.0,38.9122,38.9536,38.9122,38.9359,29300.0
2012-05-03 15:00:00,65.87,65.92,65.85,65.89,88500.0,38.9418,38.9714,38.93,38.9536,88500.0
2012-05-03 15:10:00,65.88,65.96,65.86,65.93,114800.0,38.9477,38.995,38.9359,38.9773,114800.0
2012-05-03 15:20:00,65.94,65.97,65.89,65.9,74400.0,38.9832,39.0009,38.9536,38.9595,74400.0
2012-05-03 15:30:00,65.9,65.93,65.85,65.85,28700.0,38.9595,38.9773,38.93,38.93,28700.0
2012-05-03 15:40:00,65.83,65.9,65.79,65.86,89700.0,38.9182,38.9595,38.8945,38.9359,89700.0
2012-05-03 15:50:00,65.85,65.87,65.81,65.84,244900.0,38.93,38.9418,38.9063,38.9241,244900.0
2012-05-04 09:30:00,65.59,65.6,65.38,65.47,60400.0,38.7763,38.7822,38.6521,38.7053,60400.0
2012-05-04 09:40:00,65.45,65.49,65.36,65.49,30700.0,38.6935,38.7171,38.6403,38.7171,30700.0
2012-05-04 09:50:00,65.5,65.59,65.49,65.56,9600.0,38.7231,38.7763,38.7171,38.7585,9600.0
2012-05-04 10:00:00,65.56,65.61,65.48,65.56,49600.0,38.7585,38.7881,38.7112,38.7585,49600.0
2012-05-04 10:10:00,65.56,65.63,65.5,65.5,38800.0,38.7585,38.7999,38.7231,38.7231,38800.0
2012-05-04 10:20:00,65.49,65.57,65.48,65.53,34500.0,38.7171,38.7644,38.7112,38.7408,34500.0
2012-05-04 10:30:00,65.54,65.55,65.41,65.45,14300.0,38.7467,38.7526,38.6699,38.6935,14300.0
2012-05-04 10:40:00,65.46,65.47,65.38,65.39,37400.0,38.6994,38.7053,38.6521,38.658,37400.0
2012-05-04 10:50:00,65.39,65.43,65.35,65.41,21900.0,38.658,38.6817,38.6344,38.6699,21900.0
2012-05-04 11:00:00,65.39,65.41,65.24,65.25,31300.0,38.658,38.6699,38.5693,38.5753,31300.0
2012-05-04 11:10:00,65.23,65.28,65.18,65.25,29300.0,38.5634,38.593,38.5339,38.5753,29300.0
2012-05-04 11:20:00,65.27,65.28,65.2,65.21,23700.0,38.5871,38.593,38.5457,38.5516,23700.0
2012-05-04 11:30:00,65.19,65.21,65.11,65.12,16000.0,38.5398,38.5516,38.4925,38.4984,16000.0
2012-05-04 11:40:00,65.13,65.17,65.09,65.12,15500.0,38.5043,38.528,38.4807,38.4984,15500.0
2012-05-04 11:50:00,65.11,65.13,65.06,65.08,20600.0,38.4925,38.5043,38.4629,38.4748,20600.0
2012-05-04 12:00:00,65.09,65.18,65.08,65.18,28400.0,38.4807,38.5339,38.4748,38.5339,28400.0
2012-05-04 12:10:00,65.19,65.21,65.15,65.17,43200.0,38.5398,38.5516,38.5161,38.528,43200.0
2012-05-04 12:20:00,65.17,65.18,65.09,65.13,30500.0,38.528,38.5339,38.4807,38.5043,30500.0
2012-05-04 12:30:00,65.13,65.16,65.05,65.1,13400.0,38.5043,38.5221,38.457,38.4866,13400.0
2012-05-04 12:40:00,65.09,65.17,65.09,65.14,17800.0,38.4807,38.528,38.4807,38.5102,17800.0
2012-05-04 12:50:00,65.15,65.21,65.14,65.17,30900.0,38.5161,38.5516,38.5102,38.528,30900.0
2012-05-04 13:00:00,65.18,65.29,65.17,65.28,55000.0,38.5339,38.5989,38.528,38.593,55000.0
2012-05-04 13:10:00,65.27,65.31,65.21,65.28,40900.0,38.5871,38.6107,38.5516,38.593,40900.0
2012-05-04 13:20:00,65.28,65.29,65.22,65.25,22000.0,38.593,38.5989,38.5575,38.5753,22000.0
2012-05-04 13:30:00,65.23,65.27,65.22,65.23,28100.0,38.5634,38.5871,38.5575,38.5634,28100.0
2012-05-04 13:40:00,65.25,65.27,65.21,65.23,24700.0,38.5753,38.5871,38.5516,38.5634,24700.0
2012-05-04 13:50:00,65.23,65.26,65.22,65.24,43500.0,38.5634,38.5812,38.5575,38.5693,43500.0
2012-05-04 14:00:00,65.24,65.24,65.17,65.19,17900.0,38.5693,38.5693,38.528,38.5398,17900.0
2012-05-04 14:10:00,65.19,65.21,65.17,65.2,41500.0,38.5398,38.5516,38.528,38.5457,41500.0
2012-05-04 14:20:00,65.19,65.22,65.18,65.2,21400.0,38.5398,38.5575,38.5339,38.5457,21400.0
2012-05-04 14:30:00,65.2,65.22,65.1,65.12,26700.0,38.5457,38.5575,38.4866,38.4984,26700.0
2012-05-04 14:40:00,65.1,65.14,65.09,65.12,25300.0,38.4866,38.5102,38.4807,38.4984,25300.0
2012-05-04 14:50:00,65.13,65.17,65.08,65.15,22000.0,38.5043,38.528,38.4748,38.5161,22000.0
2012-05-04 15:00:00,65.15,65.19,65.15,65.17,21500.0,38.5161,38.5398,38.5161,38.528,21500.0
2012-05-04 15:10:00,65.17,65.2,65.14,65.17,38200.0,38.528,38.5457,38.5102,38.528,38200.0
2012-05-04 15:20:00,65.17,65.2,65.17,65.19,26500.0,38.528,38.5457,38.528,38.5398,26500.0
2012-05-04 15:30:00,65.19,65.24,65.16,65.21,135200.0,38.5398,38.5693,38.5221,38.5516,135200.0
2012-05-04 15:40:00,65.22,65.35,65.2,65.34,93100.0,38.5575,38.6344,38.5457,38.6285,93100.0
2012-05-04 15:50:00,65.34,65.36,65.25,65.25,119400.0,38.6285,38.6403,38.5753,38.5753,119400.0
2012-05-07 09:30:00,65.07,65.29,65.0,65.25,65400.0,38.4688,38.5989,38.4275,38.5753,65400.0
2012-05-07 09:40:00,65.28,65.37,65.2,65.2,72400.0,38.593,38.6462,38.5457,38.5457,72400.0
2012-05-07 09:50:00,65.2,65.45,65.2,65.42,17800.0,38.5457,38.6935,38.5457,38.6758,17800.0
2012-05-07 10:00:00,65.42,65.47,65.39,65.43,15900.0,38.6758,38.7053,38.658,38.6817,15900.0
2012-05-07 10:10:00,65.43,65.43,65.27,65.41,42200.0,38.6817,38.6817,38.5871,38.6699,42200.0
2012-05-07 10:20:00,65.38,65.42,65.33,65.33,21900.0,38.6521,38.6758,38.6226,38.6226,21900.0
2012-05-07 10:30:00,65.33,65.33,65.24,65.3,27100.0,38.6226,38.6226,38.5693,38.6048,27100.0
2012-05-07 10:40:00,65.3,65.38,65.26,65.37,13900.0,38.6048,38.6521,38.5812,38.6462,13900.0
2012-05-07 10:50:00,65.37,65.4,65.33,65.36,11600.0,38.6462,38.6639,38.6226,38.6403,11600.0
2012-05-07 11:00:00,65.34,65.51,65.34,65.49,21100.0,38.6285,38.729,38.6285,38.7171,21100.0
2012-05-07 11:10:00,65.47,65.52,65.45,65.47,26800.0,38.7053,38.7349,38.6935,38.7053,26800.0
2012-05-07 11:20:00,65.48,65.49,65.43,65.46,20800.0,38.7112,38.7171,38.6817,38.6994,20800.0
2012-05-07 11:30:00,65.46,65.48,65.44,65.47,29800.0,38.6994,38.7112,38.6876,38.7053,29800.0
2012-05-07 11:40:00,65.47,65.47,65.4,65.41,28800.0,38.7053,38.7053,38.6639,38.6699,28800.0
2012-05-07 11:50:00,65.41,65.42,65.38,65.42,25300.0,38.6699,38.6758,38.6521,38.6758,25300.0
2012-05-07 12:00:00,65.42,65.42,65.36,65.38,25600.0,38.6758,38.6758,38.6403,38.6521,25600.0
2012-05-07 12:10:00,65.38,65.39,65.32,65.33,15400.0,38.6521,38.658,38.6166,38.6226,15400.0
2012-05-07 12:20:00,65.32,65.35,65.3,65.34,21600.0,38.6166,38.6344,38.6048,38.6285,21600.0
2012-05-07 12:30:00,65.34,65.44,65.34,65.43,32700.0,38.6285,38.6876,38.6285,38.6817,32700.0
2012-05-07 12:40:00,65.42,65.44,65.41,65.42,22900.0,38.6758,38.6876,38.6699,38.6758,22900.0
2012-05-07 12:50:00,65.43,65.44,65.38,65.41,32100.0,38.6817,38.6876,38.6521,38.6699,32100.0
2012-05-07 13:00:00,65.41,65.42,65.39,65.4,18800.0,38.6699,38.6758,38.658,38.6639,18800.0
2012-05-07 13:10:00,65.39,65.48,65.38,65.47,65500.0,38.658,38.7112,38.6521,38.7053,65500.0
2012-05-07 13:20:00,65.48,65.52,65.36,65.39,40100.0,38.7112,38.7349,38.6403,38.658,40100.0
2012-05-07 13:30:00,65.39,65.49,65.39,65.49,56700.0,38.658,38.7171,38.658,38.7171,56700.0
2012-05-07 13:40:00,65.49,65.56,65.48,65.54,51300.0,38.7171,38.7585,38.7112,38.7467,51300.0
2012-05-07 13:50:00,65.54,65.59,65.53,65.56,50400.0,38.7467,38.7763,38.7408,38.7585,50400.0
2012-05-07 14:00:00,65.57,65.61,65.56,65.58,22500.0,38.7644,38.7881,38.7585,38.7704,22500.0
2012-05-07 14:10:00,65.58,65.62,65.56,65.58,53300.0,38.7704,38.794,38.7585,38.7704,53300.0
2012-05-07 14:20:00,65.58,65.63,65.56,65.62,40600.0,38.7704,38.7999,38.7585,38.794,40600.0
2012-05-07 14:30:00,65.62,65.67,65.59,65.67,49200.0,38.794,38.8236,38.7763,38.8236,49200.0
2012-05-07 14:40:00,65.67,65.79,65.66,65.78,38700.0,38.8236,38.8945,38.8177,38.8886,38700.0
2012-05-07 14:50:00,65.79,65.88,65.78,65.87,55300.0,38.8945,38.9477,38.8886,38.9418,55300.0
2012-05-07 15:00:00,65.86,65.87,65.8,65.81,28100.0,38.9359,38.9418,38.9004,38.9063,28100.0
2012-05-07 15:10:00,65.81,65.83,65.78,65.8,39000.0,38.9063,38.9182,38.8886,38.9004,39000.0
2012-05-07 15:20:00,65.81,65.82,65.72,65.76,53400.0,38.9063,38.9122,38.8531,38.8768,53400.0
2012-05-07 15:30:00,65.76,65.79,65.74,65.77,52300.0,38.8768,38.8945,38.8649,38.8827,52300.0
2012-05-07 15:40:00,65.77,65.77,65.7,65.71,76100.0,38.8827,38.8827,38.8413,38.8472,76100.0
2012-05-07 15:50:00,65.7,65.72,65.59,65.69,119200.0,38.8413,38.8531,38.7763,38.8354,119200.0
2012-05-08 09:30:00,65.36,65.45,65.29,65.29,80600.0,38.6403,38.6935,38.5989,38.5989,80600.0
2012-05-08 09:40:00,65.28,65.56,65.24,65.55,26700.0,38.593,38.7585,38.5693,38.7526,26700.0
2012-05-08 09:50:00,65.56,65.57,65.46,65.57,31000.0,38.7585,38.7644,38.6994,38.7644,31000.0
2012-05-08 10:00:00,65.59,65.6,65.41,65.47,49300.0,38.7763,38.7822,38.6699,38.7053,49300.0
2012-05-08 10:10:00,65.45,65.52,65.42,65.52,27200.0,38.6935,38.7349,38.6758,38.7349,27200.0
2012-05-08 10:20:00,65.53,65.53,65.46,65.46,16000.0,38.7408,38.7408,38.6994,38.6994,16000.0
2012-05-08 10:30:00,65.46,65.48,65.36,65.39,57000.0,38.6994,38.7112,38.6403,38.658,57000.0
2012-05-08 10:40:00,65.4,65.41,65.34,65.4,84300.0,38.6639,38.6699,38.6285,38.6639,84300.0
2012-05-08 10:50:00,65.4,65.4,65.28,65.33,46900.0,38.6639,38.6639,38.593,38.6226,46900.0
2012-05-08 11:00:00,65.32,65.32,65.11,65.11,35500.0,38.6166,38.6166,38.4925,38.4925,35500.0
2012-05-08 11:10:00,65.11,65.21,65.0,65.21,25100.0,38.4925,38.5516,38.4275,38.5516,25100.0
2012-05-08 11:20:00,65.23,65.23,65.17,65.2,19600.0,38.5634,38.5634,38.528,38.5457,19600.0
2012-05-08 11:30:00,65.19,65.28,65.14,65.27,37600.0,38.5398,38.593,38.5102,38.5871,37600.0
2012-05-08 11:40:00,65.27,65.31,65.24,65.3,44300.0,38.5871,38.6107,38.5693,38.6048,44300.0
2012-05-08 11:50:00,65.3,65.36,65.24,65.31,39100.0,38.6048,38.6403,38.5693,38.6107,39100.0
2012-05-08 12:00:00,65.31,65.31,65.22,65.26,20500.0,38.6107,38.6107,38.5575,38.5812,20500.0
2012-05-08 12:10:00,65.29,65.3,65.27,65.3,15400.0,38.5989,38.6048,38.5871,38.6048,15400.0
2012-05-08 12:20:00,65.31,65.31,65.22,65.24,22600.0,38.6107,38.6107,38.5575,38.5693,22600.0
2012-05-08 12:30:00,65.24,65.38,65.2,65.37,22200.0,38.5693,38.6521,38.5457,38.6462,22200.0
2012-05-08 12:40:00,65.37,65.37,65.28,65.3,87800.0,38.6462,38.6462,38.593,38.6048,87800.0
2012-05-08 12:50:00,65.3,65.32,65.28,65.3,37700.0,38.6048,38.6166,38.593,38.6048,37700.0
2012-05-08 13:00:00,65.3,65.35,65.3,65.34,12000.0,38.6048,38.6344,38.6048,38.6285,12000.0
2012-05-08 13:10:00,65.34,65.4,65.31,65.37,28300.0,38.6285,38.6639,38.6107,38.6462,28300.0
2012-05-08 13:20:00,65.38,65.45,65.35,65.45,25000.0,38.6521,38.6935,38.6344,38.6935,25000.0
2012-05-08 13:30:00,65.45,65.49,65.39,65.39,50000.0,38.6935,38.7171,38.658,38.658,50000.0
2012-05-08 13:40:00,65.42,65.45,65.4,65.41,9000.0,38.6758,38.6935,38.6639,38.6699,9000.0
2012-05-08 13:50:00,65.43,65.43,65.35,65.39,13600.0,38.6817,38.6817,38.6344,38.658,13600.0
2012-05-08 14:00:00,65.4,65.42,65.33,65.35,23300.0,38.6639,38.6758,38.6226,38.6344,23300.0
2012-05-08 14:10:00,65.35,65.35,65.31,65.33,19100.0,38.6344,38.6344,38.6107,38.6226,19100.0
2012-05-08 14:20:00,65.34,65.4,65.31,65.4,34200.0,38.6285,38.6639,38.6107,38.6639,34200.0
2012-05-08 14:30:00,65.41,65.46,65.38,65.42,42500.0,38.6699,38.6994,38.6521,38.6758,42500.0
2012-05-08 14:40:00,65.43,65.48,65.42,65.46,46300.0,38.6817,38.7112,38.6758,38.6994,46300.0
2012-05-08 14:50:00,65.46,65.55,65.45,65.53,33500.0,38.6994,38.7526,38.6935,38.7408,33500.0
2012-05-08 15:00:00,65.52,65.55,65.44,65.45,17900.0,38.7349,38.7526,38.6876,38.6935,17900.0
2012-05-08 15:10:00,65.46,65.65,65.45,65.65,44300.0,38.6994,38.8117,38.6935,38.8117,44300.0
2012-05-08 15:20:00,65.66,65.69,65.55,65.64,100100.0,38.8177,38.8354,38.7526,38.8058,100100.0
2012-05-08 15:30:00,65.63,65.67,65.53,65.62,66900.0,38.7999,38.8236,38.7408,38.794,66900.0
2012-05-08 15:40:00,65.61,65.65,65.55,65.57,68900.0,38.7881,38.8117,38.7526,38.7644,68900.0
2012-05-08 15:50:00,65.58,65.66,65.58,65.61,95100.0,38.7704,38.8177,38.7704,38.7881,95100.0
2012-05-09 09:30:00,65.09,65.25,65.0,65.24,77800.0,38.4807,38.5753,38.4275,38.5693,77800.0
2012-05-09 09:40:00,65.23,65.23,65.1,65.1,10100.0,38.5634,38.5634,38.4866,38.4866,10100.0
2012-05-09 09:50:00,65.06,65.09,64.88,64.94,32700.0,38.4629,38.4807,38.3565,38.392,32700.0
2012-05-09 10:00:00,64.93,65.25,64.93,65.09,85200.0,38.3861,38.5753,38.3861,38.4807,85200.0
2012-05-09 10:10:00,65.09,65.11,64.9,64.98,73700.0,38.4807,38.4925,38.3683,38.4156,73700.0
2012-05-09 10:20:00,64.99,64.99,64.89,64.95,26200.0,38.4216,38.4216,38.3624,38.3979,26200.0
2012-05-09 10:30:00,64.95,65.05,64.94,65.05,30500.0,38.3979,38.457,38.392,38.457,30500.0
2012-05-09 10:40:00,65.04,65.15,65.01,65.11,28800.0,38.4511,38.5161,38.4334,38.4925,28800.0
2012-05-09 10:50:00,65.1,65.2,65.05,65.16,22900.0,38.4866,38.5457,38.457,38.5221,22900.0
2012-05-09 11:00:00,65.16,65.34,65.09,65.28,89500.0,38.5221,38.6285,38.4807,38.593,89500.0
2012-05-09 11:10:00,65.3,65.49,65.3,65.41,65400.0,38.6048,38.7171,38.6048,38.6699,65400.0
2012-05-09 11:20:00,65.44,65.54,65.44,65.5,31700.0,38.6876,38.7467,38.6876,38.7231,31700.0
2012-05-09 11:30:00,65.5,65.58,65.46,65.58,26300.0,38.7231,38.7704,38.6994,38.7704,26300.0
2012-05-09 11:40:00,65.6,65.6,65.53,65.57,33600.0,38.7822,38.7822,38.7408,38.7644,33600.0
2012-05-09 11:50:00,65.58,65.58,65.48,65.49,40500.0,38.7704,38.7704,38.7112,38.7171,40500.0
2012-05-09 12:00:00,65.49,65.5,65.39,65.4,20400.0,38.7171,38.7231,38.658,38.6639,20400.0
2012-05-09 12:10:00,65.37,65.4,65.35,65.38,28900.0,38.6462,38.6639,38.6344,38.6521,28900.0
2012-05-09 12:20:00,65.38,65.41,65.34,65.4,21600.0,38.6521,38.6699,38.6285,38.6639,21600.0
2012-05-09 12:30:00,65.38,65.38,65.28,65.35,14700.0,38.6521,38.6521,38.593,38.6344,14700.0
2012-05-09 12:40:00,65.34,65.45,65.31,65.45,23200.0,38.6285,38.6935,38.6107,38.6935,23200.0
2012-05-09 12:50:00,65.46,65.53,65.4,65.53,24000.0,38.6994,38.7408,38.6639,38.7408,24000.0
2012-05-09 13:00:00,65.53,65.6,65.49,65.51,41100.0,38.7408,38.7822,38.7171,38.729,41100.0
2012-05-09 13:10:00,65.53,65.56,65.49,65.53,21000.0,38.7408,38.7585,38.7171,38.7408,21000.0
2012-05-09 13:20:00,65.52,65.71,65.52,65.69,29000.0,38.7349,38.8472,38.7349,38.8354,29000.0
2012-05-09 13:30:00,65.71,65.83,65.7,65.78,32000.0,38.8472,38.9182,38.8413,38.8886,32000.0
2012-05-09 13:40:00,65.78,65.85,65.78,65.8,32000.0,38.8886,38.93,38.8886,38.9004,32000.0
2012-05-09 13:50:00,65.8,65.86,65.78,65.78,94400.0,38.9004,38.9359,38.8886,38.8886,94400.0
2012-05-09 14:00:00,65.81,65.81,65.75,65.77,18400.0,38.9063,38.9063,38.8709,38.8827,18400.0
2012-05-09 14:10:00,65.79,65.83,65.71,65.74,116500.0,38.8945,38.9182,38.8472,38.8649,116500.0
2012-05-09 14:20:00,65.73,65.79,65.73,65.76,45200.0,38.859,38.8945,38.859,38.8768,45200.0
2012-05-09 14:30:00,65.77,65.78,65.63,65.65,49600.0,38.8827,38.8886,38.7999,38.8117,49600.0
2012-05-09 14:40:00,65.65,65.75,65.65,65.67,55400.0,38.8117,38.8709,38.8117,38.8236,55400.0
2012-05-09 14:50:00,65.67,65.74,65.64,65.68,38500.0,38.8236,38.8649,38.8058,38.8295,38500.0
2012-05-09 15:00:00,65.69,65.71,65.63,65.65,22500.0,38.8354,38.8472,38.7999,38.8117,22500.0
2012-05-09 15:10:00,65.66,65.69,65.58,65.64,83800.0,38.8177,38.8354,38.7704,38.8058,83800.0
2012-05-09 15:20:00,65.65,65.7,65.61,65.62,47800.0,38.8117,38.8413,38.7881,38.794,47800.0
2012-05-09 15:30:00,65.63,65.67,65.56,65.6,315200.0,38.7999,38.8236,38.7585,38.7822,315200.0
2012-05-09 15:40:00,65.6,65.65,65.51,65.51,90100.0,38.7822,38.8117,38.729,38.729,90100.0
2012-05-09 15:50:00,65.51,65.51,65.35,65.39,326900.0,38.729,38.729,38.6344,38.658,326900.0
2012-05-10 09:30:00,65.82,65.9,65.63,65.63,77400.0,38.9122,38.9595,38.7999,38.7999,77400.0
2012-05-10 09:40:00,65.63,65.66,65.4,65.57,50500.0,38.7999,38.8177,38.6639,38.7644,50500.0
2012-05-10 09:50:00,65.58,65.6,65.46,65.46,24100.0,38.7704,38.7822,38.6994,38.6994,24100.0
2012-05-10 10:00:00,65.46,65.5,65.33,65.39,31700.0,38.6994,38.7231,38.6226,38.658,31700.0
2012-05-10 10:10:00,65.4,65.42,65.27,65.35,46100.0,38.6639,38.6758,38.5871,38.6344,46100.0
2012-05-10 10:20:00,65.32,65.37,65.2,65.21,22300.0,38.6166,38.6462,38.5457,38.5516,22300.0
2012-05-10 10:30:00,65.24,65.24,65.13,65.14,248400.0,38.5693,38.5693,38.5043,38.5102,248400.0
2012-05-10 10:40:00,65.15,65.23,65.12,65.14,235600.0,38.5161,38.5634,38.4984,38.5102,235600.0
2012-05-10 10:50:00,65.14,65.15,65.01,65.12,22200.0,38.5102,38.5161,38.4334,38.4984,22200.0
2012-05-10 11:00:00,65.11,65.18,65.09,65.18,87100.0,38.4925,38.5339,38.4807,38.5339,87100.0
2012-05-10 11:10:00,65.19,65.23,65.12,65.21,30400.0,38.5398,38.5634,38.4984,38.5516,30400.0
2012-05-10 11:20:00,65.21,65.27,65.2,65.26,14600.0,38.5516,38.5871,38.5457,38.5812,14600.0
2012-05-10 11:30:00,65.24,65.49,65.23,65.45,17800.0,38.5693,38.7171,38.5634,38.6935,17800.0
2012-05-10 11:40:00,65.46,65.47,65.38,65.46,37300.0,38.6994,38.7053,38.6521,38.6994,37300.0
2012-05-10 11:50:00,65.47,65.5,65.45,65.5,37800.0,38.7053,38.7231,38.6935,38.7231,37800.0
2012-05-10 12:00:00,65.49,65.5,65.41,65.48,79100.0,38.7171,38.7231,38.6699,38.7112,79100.0
2012-05-10 12:10:00,65.48,65.64,65.45,65.62,59000.0,38.7112,38.8058,38.6935,38.794,59000.0
2012-05-10 12:20:00,65.6,65.64,65.52,65.53,274400.0,38.7822,38.8058,38.7349,38.7408,274400.0
2012-05-10 12:30:00,65.54,65.58,65.53,65.56,91600.0,38.7467,38.7704,38.7408,38.7585,91600.0
2012-05-10 12:40:00,65.56,65.62,65.52,65.6,19700.0,38.7585,38.794,38.7349,38.7822,19700.0
2012-05-10 12:50:00,65.6,65.68,65.6,65.64,32700.0,38.7822,38.8295,38.7822,38.8058,32700.0
2012-05-10 13:00:00,65.66,65.7,65.64,65.67,44500.0,38.8177,38.8413,38.8058,38.8236,44500.0
2012-05-10 13:10:00,65.66,65.68,65.6,65.66,17900.0,38.8177,38.8295,38.7822,38.8177,17900.0
2012-05-10 13:20:00,65.68,65.69,65.64,65.66,24700.0,38.8295,38.8354,38.8058,38.8177,24700.0
2012-05-10 13:30:00,65.67,65.73,65.64,65.65,34200.0,38.8236,38.859,38.8058,38.8117,34200.0
2012-05-10 13:40:00,65.66,65.67,65.61,65.61,11800.0,38.8177,38.8236,38.7881,38.7881,11800.0
2012-05-10 13:50:00,65.63,65.67,65.58,65.59,59900.0,38.7999,38.8236,38.7704,38.7763,59900.0
2012-05-10 14:00:00,65.6,65.67,65.6,65.64,20600.0,38.7822,38.8236,38.7822,38.8058,20600.0
2012-05-10 14:10:00,65.63,65.7,65.63,65.68,15500.0,38.7999,38.8413,38.7999,38.8295,15500.0
2012-05-10 14:20:00,65.68,65.75,65.67,65.73,28600.0,38.8295,38.8709,38.8236,38.859,28600.0
2012-05-10 14:30:00,65.75,65.75,65.69,65.69,46100.0,38.8709,38.8709,38.8354,38.8354,46100.0
2012-05-10 14:40:00,65.7,65.75,65.7,65.74,14600.0,38.8413,38.8709,38.8413,38.8649,14600.0
2012-05-10 14:50:00,65.72,65.72,65.67,65.69,22800.0,38.8531,38.8531,38.8236,38.8354,22800.0
2012-05-10 15:00:00,65.7,65.7,65.63,65.65,25000.0,38.8413,38.8413,38.7999,38.8117,25000.0
2012-05-10 15:10:00,65.63,65.71,65.63,65.71,13400.0,38.7999,38.8472,38.7999,38.8472,13400.0
2012-05-10 15:20:00,65.71,65.71,65.64,65.66,29200.0,38.8472,38.8472,38.8058,38.8177,29200.0
2012-05-10 15:30:00,65.66,65.66,65.58,65.59,67400.0,38.8177,38.8177,38.7704,38.7763,67400.0
2012-05-10 15:40:00,65.6,65.62,65.44,65.49,107000.0,38.7822,38.794,38.6876,38.7171,107000.0
2012-05-10 15:50:00,65.49,65.5,65.29,65.44,155100.0,38.7171,38.7231,38.5989,38.6876,155100.0
2012-05-11 09:30:00,65.11,65.2,64.95,65.19,77800.0,38.4925,38.5457,38.3979,38.5398,77800.0
2012-05-11 09:40:00,65.19,65.35,65.19,65.34,49800.0,38.5398,38.6344,38.5398,38.6285,49800.0
2012-05-11 09:50:00,65.36,65.47,65.28,65.28,31300.0,38.6403,38.7053,38.593,38.593,31300.0
2012-05-11 10:00:00,65.29,65.46,65.29,65.39,67300.0,38.5989,38.6994,38.5989,38.658,67300.0
2012-05-11 10:10:00,65.4,65.58,65.39,65.56,33200.0,38.6639,38.7704,38.658,38.7585,33200.0
2012-05-11 10:20:00,65.57,65.67,65.57,65.64,21600.0,38.7644,38.8236,38.7644,38.8058,21600.0
2012-05-11 10:30:00,65.64,65.8,65.64,65.78,48800.0,38.8058,38.9004,38.8058,38.8886,48800.0
2012-05-11 10:40:00,65.79,65.83,65.74,65.75,65100.0,38.8945,38.9182,38.8649,38.8709,65100.0
2012-05-11 10:50:00,65.75,65.76,65.65,65.67,61200.0,38.8709,38.8768,38.8117,38.8236,61200.0
2012-05-11 11:00:00,65.67,65.69,65.57,65.67,26000.0,38.8236,38.8354,38.7644,38.8236,26000.0
2012-05-11 11:10:00,65.65,65.72,65.58,65.6,37900.0,38.8117,38.8531,38.7704,38.7822,37900.0
2012-05-11 11:20:00,65.6,65.62,65.52,65.55,29600.0,38.7822,38.794,38.7349,38.7526,29600.0
2012-05-11 11:30:00,65.55,65.6,65.53,65.58,30900.0,38.7526,38.7822,38.7408,38.7704,30900.0
2012-05-11 11:40:00,65.56,65.59,65.41,65.48,90900.0,38.7585,38.7763,38.6699,38.7112,90900.0
2012-05-11 11:50:00,65.48,65.55,65.47,65.55,28900.0,38.7112,38.7526,38.7053,38.7526,28900.0
2012-05-11 12:00:00,65.56,65.58,65.52,65.58,23400.0,38.7585,38.7704,38.7349,38.7704,23400.0
2012-05-11 12:10:00,65.57,65.57,65.5,65.5,26300.0,38.7644,38.7644,38.7231,38.7231,26300.0
2012-05-11 12:20:00,65.51,65.58,65.5,65.51,44900.0,38.729,38.7704,38.7231,38.729,44900.0
2012-05-11 12:30:00,65.51,65.59,65.51,65.58,23700.0,38.729,38.7763,38.729,38.7704,23700.0
2012-05-11 12:40:00,65.56,65.63,65.56,65.63,17500.0,38.7585,38.7999,38.7585,38.7999,17500.0
2012-05-11 12:50:00,65.62,65.64,65.53,65.56,22500.0,38.794,38.8058,38.7408,38.7585,22500.0
2012-05-11 13:00:00,65.55,65.56,65.52,65.53,31200.0,38.7526,38.7585,38.7349,38.7408,31200.0
2012-05-11 13:10:00,65.51,65.51,65.44,65.47,57400.0,38.729,38.729,38.6876,38.7053,57400.0
2012-05-11 13:20:00,65.47,65.5,65.45,65.49,28600.0,38.7053,38.7231,38.6935,38.7171,28600.0
2012-05-11 13:30:00,65.5,65.56,65.49,65.52,19500.0,38.7231,38.7585,38.7171,38.7349,19500.0
2012-05-11 13:40:00,65.51,65.55,65.47,65.48,23800.0,38.729,38.7526,38.7053,38.7112,23800.0
2012-05-11 13:50:00,65.49,65.5,65.47,65.5,14900.0,38.7171,38.7231,38.7053,38.7231,14900.0
2012-05-11 14:00:00,65.51,65.53,65.41,65.45,17400.0,38.729,38.7408,38.6699,38.6935,17400.0
2012-05-11 14:10:00,65.45,65.55,65.45,65.55,24600.0,38.6935,38.7526,38.6935,38.7526,24600.0
2012-05-11 14:20:00,65.55,65.57,65.53,65.55,14000.0,38.7526,38.7644,38.7408,38.7526,14000.0
2012-05-11 14:30:00,65.54,65.55,65.46,65.48,17200.0,38.7467,38.7526,38.6994,38.7112,17200.0
2012-05-11 14:40:00,65.48,65.57,65.47,65.55,20000.0,38.7112,38.7644,38.7053,38.7526,20000.0
2012-05-11 14:50:00,65.54,65.57,65.52,65.52,25000.0,38.7467,38.7644,38.7349,38.7349,25000.0
2012-05-11 15:00:00,65.55,65.57,65.39,65.39,44300.0,38.7526,38.7644,38.658,38.658,44300.0
2012-05-11 15:10:00,65.39,65.49,65.39,65.49,64600.0,38.658,38.7171,38.658,38.7171,64600.0
2012-05-11 15:20:00,65.5,65.52,65.44,65.5,74000.0,38.7231,38.7349,38.6876,38.7231,74000.0
2012-05-11 15:30:00,65.49,65.61,65.48,65.6,81700.0,38.7171,38.7881,38.7112,38.7822,81700.0
2012-05-11 15:40:00,65.6,65.62,65.52,65.6,84300.0,38.7822,38.794,38.7349,38.7822,84300.0
2012-05-11 15:50:00,65.61,65.62,65.46,65.57,458900.0,38.7881,38.794,38.6994,38.7644,458900.0
2012-05-14 09:30:00,64.88,65.3,64.81,65.09,101400.0,38.3565,38.6048,38.3151,38.4807,101400.0
2012-05-14 09:40:00,65.07,65.08,64.8,64.9,54100.0,38.4688,38.4748,38.3092,38.3683,54100.0
2012-05-14 09:50:00,64.92,65.2,64.91,65.15,25500.0,38.3802,38.5457,38.3743,38.5161,25500.0
2012-05-14 10:00:00,65.13,65.24,65.11,65.11,27200.0,38.5043,38.5693,38.4925,38.4925,27200.0
2012-05-14 10:10:00,65.1,65.11,65.01,65.11,53400.0,38.4866,38.4925,38.4334,38.4925,53400.0
2012-05-14 10:20:00,65.1,65.13,64.97,64.99,34600.0,38.4866,38.5043,38.4097,38.4216,34600.0
2012-05-14 10:30:00,65.0,65.04,64.97,65.01,55200.0,38.4275,38.4511,38.4097,38.4334,55200.0
2012-05-14 10:40:00,65.0,65.06,64.98,65.05,46500.0,38.4275,38.4629,38.4156,38.457,46500.0
2012-05-14 10:50:00,65.05,65.17,65.05,65.08,36100.0,38.457,38.528,38.457,38.4748,36100.0
2012-05-14 11:00:00,65.08,65.17,65.05,65.07,55400.0,38.4748,38.528,38.457,38.4688,55400.0
2012-05-14 11:10:00,65.07,65.16,65.05,65.13,46900.0,38.4688,38.5221,38.457,38.5043,46900.0
2012-05-14 11:20:00,65.12,65.34,65.12,65.29,44800.0,38.4984,38.6285,38.4984,38.5989,44800.0
2012-05-14 11:30:00,65.32,65.39,65.28,65.31,57000.0,38.6166,38.658,38.593,38.6107,57000.0
2012-05-14 11:40:00,65.3,65.33,65.25,65.3,75500.0,38.6048,38.6226,38.5753,38.6048,75500.0
2012-05-14 11:50:00,65.31,65.35,65.28,65.35,49400.0,38.6107,38.6344,38.593,38.6344,49400.0
2012-05-14 12:00:00,65.35,65.35,65.27,65.28,40000.0,38.6344,38.6344,38.5871,38.593,40000.0
2012-05-14 12:10:00,65.29,65.33,65.27,65.33,20000.0,38.5989,38.6226,38.5871,38.6226,20000.0
2012-05-14 12:20:00,65.32,65.37,65.31,65.31,23200.0,38.6166,38.6462,38.6107,38.6107,23200.0
2012-05-14 12:30:00,65.31,65.31,65.23,65.23,19100.0,38.6107,38.6107,38.5634,38.5634,19100.0
2012-05-14 12:40:00,65.24,65.32,65.22,65.28,35600.0,38.5693,38.6166,38.5575,38.593,35600.0
2012-05-14 12:50:00,65.28,65.31,65.23,65.24,39900.0,38.593,38.6107,38.5634,38.5693,39900.0
2012-05-14 13:00:00,65.23,65.31,65.23,65.31,49300.0,38.5634,38.6107,38.5634,38.6107,49300.0
2012-05-14 13:10:00,65.3,65.32,65.25,65.27,58300.0,38.6048,38.6166,38.5753,38.5871,58300.0
2012-05-14 13:20:00,65.26,65.29,65.24,65.24,39900.0,38.5812,38.5989,38.5693,38.5693,39900.0
2012-05-14 13:30:00,65.26,65.3,65.24,65.29,70700.0,38.5812,38.6048,38.5693,38.5989,70700.0
2012-05-14 13:40:00,65.28,65.3,65.26,65.28,37900.0,38.593,38.6048,38.5812,38.593,37900.0
2012-05-14 13:50:00,65.26,65.37,65.26,65.3,56200.0,38.5812,38.6462,38.5812,38.6048,56200.0
2012-05-14 14:00:00,65.3,65.31,65.26,65.27,41900.0,38.6048,38.6107,38.5812,38.5871,41900.0
2012-05-14 14:10:00,65.28,65.28,65.14,65.14,36900.0,38.593,38.593,38.5102,38.5102,36900.0
2012-05-14 14:20:00,65.14,65.19,65.13,65.15,35600.0,38.5102,38.5398,38.5043,38.5161,35600.0
2012-05-14 14:30:00,65.16,65.16,65.05,65.09,88400.0,38.5221,38.5221,38.457,38.4807,88400.0
2012-05-14 14:40:00,65.08,65.08,64.98,64.98,67400.0,38.4748,38.4748,38.4156,38.4156,67400.0
2012-05-14 14:50:00,64.99,65.02,64.87,64.91,98000.0,38.4216,38.4393,38.3506,38.3743,98000.0
2012-05-14 15:00:00,64.92,64.97,64.91,64.95,86500.0,38.3802,38.4097,38.3743,38.3979,86500.0
2012-05-14 15:10:00,64.96,65.01,64.93,64.94,46800.0,38.4038,38.4334,38.3861,38.392,46800.0
2012-05-14 15:20:00,64.93,64.93,64.84,64.84,53300.0,38.3861,38.3861,38.3329,38.3329,53300.0
2012-05-14 15:30:00,64.84,64.87,64.79,64.79,49700.0,38.3329,38.3506,38.3033,38.3033,49700.0
2012-05-14 15:40:00,64.79,64.82,64.73,64.75,86100.0,38.3033,38.321,38.2678,38.2797,86100.0
2012-05-14 15:50:00,64.77,64.81,64.72,64.77,366300.0,38.2915,38.3151,38.2619,38.2915,366300.0
2012-05-15 09:30:00,64.8,64.83,64.55,64.63,153000.0,38.3092,38.327,38.1614,38.2087,153000.0
2012-05-15 09:40:00,64.62,64.7,64.54,64.61,72600.0,38.2028,38.2501,38.1555,38.1969,72600.0
2012-05-15 09:50:00,64.59,64.69,64.54,64.55,54800.0,38.1851,38.2442,38.1555,38.1614,54800.0
2012-05-15 10:00:00,64.55,64.59,64.27,64.48,372300.0,38.1614,38.1851,37.9959,38.12,372300.0
2012-05-15 10:10:00,64.48,64.54,64.44,64.5,39700.0,38.12,38.1555,38.0964,38.1319,39700.0
2012-05-15 10:20:00,64.52,64.73,64.52,64.71,47000.0,38.1437,38.2678,38.1437,38.256,47000.0
2012-05-15 10:30:00,64.71,64.72,64.6,64.6,48800.0,38.256,38.2619,38.191,38.191,48800.0
2012-05-15 10:40:00,64.59,64.63,64.56,64.61,38200.0,38.1851,38.2087,38.1673,38.1969,38200.0
2012-05-15 10:50:00,64.61,64.62,64.56,64.62,69400.0,38.1969,38.2028,38.1673,38.2028,69400.0
2012-05-15 11:00:00,64.62,64.62,64.48,64.52,41300.0,38.2028,38.2028,38.12,38.1437,41300.0
2012-05-15 11:10:00,64.52,64.52,64.36,64.42,34900.0,38.1437,38.1437,38.0491,38.0846,34900.0
2012-05-15 11:20:00,64.46,64.5,64.42,64.47,40200.0,38.1082,38.1319,38.0846,38.1141,40200.0
2012-05-15 11:30:00,64.48,64.59,64.47,64.59,29600.0,38.12,38.1851,38.1141,38.1851,29600.0
2012-05-15 11:40:00,64.59,64.8,64.58,64.8,49100.0,38.1851,38.3092,38.1792,38.3092,49100.0
2012-05-15 11:50:00,64.8,64.8,64.71,64.72,37400.0,38.3092,38.3092,38.256,38.2619,37400.0
2012-05-15 12:00:00,64.74,64.8,64.7,64.78,22500.0,38.2738,38.3092,38.2501,38.2974,22500.0
2012-05-15 12:10:00,64.76,64.81,64.73,64.76,28300.0,38.2856,38.3151,38.2678,38.2856,28300.0
2012-05-15 12:20:00,64.75,64.8,64.72,64.77,39600.0,38.2797,38.3092,38.2619,38.2915,39600.0
2012-05-15 12:30:00,64.78,64.81,64.75,64.78,40600.0,38.2974,38.3151,38.2797,38.2974,40600.0
2012-05-15 12:40:00,64.79,64.81,64.74,64.74,22500.0,38.3033,38.3151,38.2738,38.2738,22500.0
2012-05-15 12:50:00,64.75,64.75,64.64,64.66,17500.0,38.2797,38.2797,38.2146,38.2265,17500.0
2012-05-15 13:00:00,64.67,64.68,64.65,64.67,19300.0,38.2324,38.2383,38.2205,38.2324,19300.0
2012-05-15 13:10:00,64.66,64.72,64.66,64.69,25200.0,38.2265,38.2619,38.2265,38.2442,25200.0
2012-05-15 13:20:00,64.68,64.71,64.65,64.68,15200.0,38.2383,38.256,38.2205,38.2383,15200.0
2012-05-15 13:30:00,64.68,64.68,64.61,64.63,46000.0,38.2383,38.2383,38.1969,38.2087,46000.0
2012-05-15 13:40:00,64.64,64.65,64.54,64.57,37200.0,38.2146,38.2205,38.1555,38.1733,37200.0
2012-05-15 13:50:00,64.55,64.59,64.49,64.54,48300.0,38.1614,38.1851,38.126,38.1555,48300.0
2012-05-15 14:00:00,64.54,64.62,64.54,64.62,45600.0,38.1555,38.2028,38.1555,38.2028,45600.0
2012-05-15 14:10:00,64.62,64.73,64.62,64.7,39100.0,38.2028,38.2678,38.2028,38.2501,39100.0
2012-05-15 14:20:00,64.72,64.79,64.7,64.75,55900.0,38.2619,38.3033,38.2501,38.2797,55900.0
2012-05-15 14:30:00,64.76,64.81,64.68,64.71,46100.0,38.2856,38.3151,38.2383,38.256,46100.0
2012-05-15 14:40:00,64.69,64.73,64.66,64.7,40500.0,38.2442,38.2678,38.2265,38.2501,40500.0
2012-05-15 14:50:00,64.7,64.7,64.59,64.63,43700.0,38.2501,38.2501,38.1851,38.2087,43700.0
2012-05-15 15:00:00,64.61,64.61,64.44,64.48,50900.0,38.1969,38.1969,38.0964,38.12,50900.0
2012-05-15 15:10:00,64.48,64.49,64.3,64.36,110400.0,38.12,38.126,38.0136,38.0491,110400.0
2012-05-15 15:20:00,64.36,64.37,64.25,64.26,112900.0,38.0491,38.055,37.9841,37.99,112900.0
2012-05-15 15:30:00,64.25,64.4,64.24,64.37,115400.0,37.9841,38.0727,37.9782,38.055,115400.0
2012-05-15 15:40:00,64.37,64.5,64.36,64.43,132100.0,38.055,38.1319,38.0491,38.0905,132100.0
2012-05-15 15:50:00,64.42,64.47,64.34,64.43,117700.0,38.0846,38.1141,38.0373,38.0905,117700.0
2012-05-16 09:30:00,64.72,64.72,64.54,64.56,56400.0,38.2619,38.2619,38.1555,38.1673,56400.0
2012-05-16 09:40:00,64.58,64.59,64.45,64.58,69000.0,38.1792,38.1851,38.1023,38.1792,69000.0
2012-05-16 09:50:00,64.57,64.61,64.53,64.53,109900.0,38.1733,38.1969,38.1496,38.1496,109900.0
2012-05-16 10:00:00,64.53,64.58,64.46,64.47,63600.0,38.1496,38.1792,38.1082,38.1141,63600.0
2012-05-16 10:10:00,64.47,64.48,64.38,64.48,71000.0,38.1141,38.12,38.0609,38.12,71000.0
2012-05-16 10:20:00,64.48,64.62,64.46,64.46,62300.0,38.12,38.2028,38.1082,38.1082,62300.0
2012-05-16 10:30:00,64.5,64.54,64.43,64.43,24200.0,38.1319,38.1555,38.0905,38.0905,24200.0
2012-05-16 10:40:00,64.42,64.51,64.4,64.49,36900.0,38.0846,38.1378,38.0727,38.126,36900.0
2012-05-16 10:50:00,64.49,64.49,64.42,64.42,28900.0,38.126,38.126,38.0846,38.0846,28900.0
2012-05-16 11:00:00,64.44,64.45,64.17,64.22,54700.0,38.0964,38.1023,37.9368,37.9663,54700.0
2012-05-16 11:10:00,64.22,64.32,64.19,64.29,44200.0,37.9663,38.0255,37.9486,38.0077,44200.0
2012-05-16 11:20:00,64.28,64.28,64.18,64.2,36500.0,38.0018,38.0018,37.9427,37.9545,36500.0
2012-05-16 11:30:00,64.24,64.26,64.17,64.25,29500.0,37.9782,37.99,37.9368,37.9841,29500.0
2012-05-16 11:40:00,64.25,64.29,64.2,64.29,40400.0,37.9841,38.0077,37.9545,38.0077,40400.0
2012-05-16 11:50:00,64.28,64.34,64.27,64.32,36600.0,38.0018,38.0373,37.9959,38.0255,36600.0
2012-05-16 12:00:00,64.31,64.31,64.17,64.22,44900.0,38.0195,38.0195,37.9368,37.9663,44900.0
2012-05-16 12:10:00,64.24,64.26,64.21,64.22,24700.0,37.9782,37.99,37.9604,37.9663,24700.0
2012-05-16 12:20:00,64.22,64.22,64.07,64.12,47700.0,37.9663,37.9663,37.8777,37.9072,47700.0
2012-05-16 12:30:00,64.12,64.2,64.1,64.12,60300.0,37.9072,37.9545,37.8954,37.9072,60300.0
2012-05-16 12:40:00,64.11,64.11,64.0,64.07,29800.0,37.9013,37.9013,37.8363,37.8777,29800.0
2012-05-16 12:50:00,64.05,64.06,63.93,63.95,25600.0,37.8658,37.8717,37.7949,37.8067,25600.0
2012-05-16 13:00:00,63.94,63.95,63.9,63.94,26300.0,37.8008,37.8067,37.7772,37.8008,26300.0
2012-05-16 13:10:00,63.94,63.97,63.93,63.96,23100.0,37.8008,37.8185,37.7949,37.8126,23100.0
2012-05-16 13:20:00,63.95,63.97,63.9,63.93,41300.0,37.8067,37.8185,37.7772,37.7949,41300.0
2012-05-16 13:30:00,63.91,63.93,63.81,63.85,29800.0,37.7831,37.7949,37.7239,37.7476,29800.0
2012-05-16 13:40:00,63.84,63.86,63.77,63.85,43500.0,37.7417,37.7535,37.7003,37.7476,43500.0
2012-05-16 13:50:00,63.84,63.97,63.82,63.95,54400.0,37.7417,37.8185,37.7299,37.8067,54400.0
2012-05-16 14:00:00,63.95,64.12,63.95,63.99,115000.0,37.8067,37.9072,37.8067,37.8304,115000.0
2012-05-16 14:10:00,64.01,64.01,63.86,63.92,27200.0,37.8422,37.8422,37.7535,37.789,27200.0
2012-05-16 14:20:00,63.94,63.97,63.84,63.87,22000.0,37.8008,37.8185,37.7417,37.7594,22000.0
2012-05-16 14:30:00,63.85,63.88,63.64,63.65,91300.0,37.7476,37.7653,37.6234,37.6294,91300.0
2012-05-16 14:40:00,63.65,63.8,63.6,63.77,48600.0,37.6294,37.718,37.5998,37.7003,48600.0
2012-05-16 14:50:00,63.8,63.9,63.77,63.83,43300.0,37.718,37.7772,37.7003,37.7358,43300.0
2012-05-16 15:00:00,63.84,63.93,63.84,63.92,39200.0,37.7417,37.7949,37.7417,37.789,39200.0
2012-05-16 15:10:00,63.91,63.94,63.88,63.92,57600.0,37.7831,37.8008,37.7653,37.789,57600.0
2012-05-16 15:20:00,63.91,63.92,63.85,63.86,91300.0,37.7831,37.789,37.7476,37.7535,91300.0
2012-05-16 15:30:00,63.86,64.04,63.86,63.96,67700.0,37.7535,37.8599,37.7535,37.8126,67700.0
2012-05-16 15:40:00,63.94,63.94,63.81,63.84,84800.0,37.8008,37.8008,37.7239,37.7417,84800.0
2012-05-16 15:50:00,63.84,63.84,63.63,63.68,88300.0,37.7417,37.7417,37.6175,37.6471,88300.0
2012-05-17 09:30:00,63.69,63.72,63.24,63.25,118100.0,37.653,37.6707,37.387,37.3929,118100.0
2012-05-17 09:40:00,63.26,63.31,63.21,63.28,45400.0,37.3988,37.4283,37.3692,37.4106,45400.0
2012-05-17 09:50:00,63.28,63.28,63.1,63.22,72100.0,37.4106,37.4106,37.3042,37.3751,72100.0
2012-05-17 10:00:00,63.25,63.25,63.01,63.23,120300.0,37.3929,37.3929,37.251,37.3811,120300.0
2012-05-17 10:10:00,63.23,63.41,63.23,63.38,52100.0,37.3811,37.4875,37.3811,37.4697,52100.0
2012-05-17 10:20:00,63.36,63.39,63.22,63.28,297900.0,37.4579,37.4756,37.3751,37.4106,297900.0
2012-05-17 10:30:00,63.27,63.37,63.18,63.34,79100.0,37.4047,37.4638,37.3515,37.4461,79100.0
2012-05-17 10:40:00,63.32,63.37,63.12,63.13,57000.0,37.4343,37.4638,37.316,37.3219,57000.0
2012-05-17 10:50:00,63.12,63.27,63.1,63.15,45600.0,37.316,37.4047,37.3042,37.3338,45600.0
2012-05-17 11:00:00,63.13,63.17,63.0,63.08,63700.0,37.3219,37.3456,37.2451,37.2924,63700.0
2012-05-17 11:10:00,63.05,63.08,62.97,63.03,85300.0,37.2746,37.2924,37.2273,37.2628,85300.0
2012-05-17 11:20:00,63.0,63.0,62.84,62.85,81700.0,37.2451,37.2451,37.1505,37.1564,81700.0
2012-05-17 11:30:00,62.85,62.85,62.65,62.66,55000.0,37.1564,37.1564,37.0382,37.0441,55000.0
2012-05-17 11:40:00,62.65,62.71,62.6,62.6,57600.0,37.0382,37.0736,37.0086,37.0086,57600.0
2012-05-17 11:50:00,62.62,62.65,62.53,62.64,115400.0,37.0204,37.0382,36.9672,37.0323,115400.0
2012-05-17 12:00:00,62.64,62.64,62.44,62.48,105600.0,37.0323,37.0323,36.914,36.9377,105600.0
2012-05-17 12:10:00,62.48,62.48,62.34,62.43,70600.0,36.9377,36.9377,36.8549,36.9081,70600.0
2012-05-17 12:20:00,62.44,62.66,62.44,62.63,106300.0,36.914,37.0441,36.914,37.0263,106300.0
2012-05-17 12:30:00,62.64,62.65,62.57,62.59,60700.0,37.0323,37.0382,36.9909,37.0027,60700.0
2012-05-17 12:40:00,62.6,62.61,62.47,62.49,49700.0,37.0086,37.0145,36.9317,36.9436,49700.0
2012-05-17 12:50:00,62.48,62.51,62.43,62.44,27200.0,36.9377,36.9554,36.9081,36.914,27200.0
2012-05-17 13:00:00,62.44,62.61,62.44,62.61,192200.0,36.914,37.0145,36.914,37.0145,192200.0
2012-05-17 13:10:00,62.62,62.76,62.61,62.76,69400.0,37.0204,37.1032,37.0145,37.1032,69400.0
2012-05-17 13:20:00,62.75,62.8,62.69,62.71,41900.0,37.0973,37.1268,37.0618,37.0736,41900.0
2012-05-17 13:30:00,62.7,62.71,62.61,62.63,50700.0,37.0677,37.0736,37.0145,37.0263,50700.0
2012-05-17 13:40:00,62.63,62.67,62.51,62.52,81400.0,37.0263,37.05,36.9554,36.9613,81400.0
2012-05-17 13:50:00,62.52,62.56,62.48,62.5,30800.0,36.9613,36.985,36.9377,36.9495,30800.0
2012-05-17 14:00:00,62.48,62.5,62.44,62.47,52200.0,36.9377,36.9495,36.914,36.9317,52200.0
2012-05-17 14:10:00,62.49,62.53,62.43,62.46,99800.0,36.9436,36.9672,36.9081,36.9258,99800.0
2012-05-17 14:20:00,62.45,62.58,62.45,62.54,48900.0,36.9199,36.9968,36.9199,36.9731,48900.0
2012-05-17 14:30:00,62.53,62.56,62.41,62.41,57400.0,36.9672,36.985,36.8963,36.8963,57400.0
2012-05-17 14:40:00,62.4,62.41,62.27,62.28,54200.0,36.8904,36.8963,36.8135,36.8194,54200.0
2012-05-17 14:50:00,62.27,62.29,62.22,62.28,54100.0,36.8135,36.8253,36.784,36.8194,54100.0
2012-05-17 15:00:00,62.28,62.38,62.25,62.28,70800.0,36.8194,36.8785,36.8017,36.8194,70800.0
2012-05-17 15:10:00,62.29,62.38,62.28,62.35,119800.0,36.8253,36.8785,36.8194,36.8608,119800.0
2012-05-17 15:20:00,62.35,62.37,62.27,62.32,49900.0,36.8608,36.8726,36.8135,36.8431,49900.0
2012-05-17 15:30:00,62.32,62.32,62.1,62.11,109800.0,36.8431,36.8431,36.713,36.7189,109800.0
2012-05-17 15:40:00,62.1,62.1,61.91,62.01,114600.0,36.713,36.713,36.6007,36.6598,114600.0
2012-05-17 15:50:00,62.01,62.02,61.87,61.87,163700.0,36.6598,36.6657,36.577,36.577,163700.0
2012-05-18 09:30:00,62.05,62.13,61.8,61.84,99300.0,36.6834,36.7307,36.5357,36.5593,99300.0
2012-05-18 09:40:00,61.85,62.17,61.85,62.14,58000.0,36.5652,36.7544,36.5652,36.7367,58000.0
2012-05-18 09:50:00,62.14,62.35,62.11,62.29,76100.0,36.7367,36.8608,36.7189,36.8253,76100.0
2012-05-18 10:00:00,62.3,62.3,61.86,61.91,359300.0,36.8312,36.8312,36.5711,36.6007,359300.0
2012-05-18 10:10:00,61.9,62.07,61.9,61.92,54000.0,36.5948,36.6953,36.5948,36.6066,54000.0
2012-05-18 10:20:00,61.94,61.98,61.89,61.98,28700.0,36.6184,36.6421,36.5889,36.6421,28700.0
2012-05-18 10:30:00,61.97,62.0,61.9,62.0,45900.0,36.6362,36.6539,36.5948,36.6539,45900.0
2012-05-18 10:40:00,62.04,62.09,61.96,62.09,32700.0,36.6775,36.7071,36.6302,36.7071,32700.0
2012-05-18 10:50:00,62.1,62.21,62.07,62.07,80000.0,36.713,36.778,36.6953,36.6953,80000.0
2012-05-18 11:00:00,62.09,62.11,62.03,62.08,59600.0,36.7071,36.7189,36.6716,36.7012,59600.0
2012-05-18 11:10:00,62.09,62.12,61.95,61.97,37400.0,36.7071,36.7248,36.6243,36.6362,37400.0
2012-05-18 11:20:00,61.95,61.99,61.89,61.92,50900.0,36.6243,36.648,36.5889,36.6066,50900.0
2012-05-18 11:30:00,61.91,61.94,61.58,61.66,104400.0,36.6007,36.6184,36.4056,36.4529,104400.0
2012-05-18 11:40:00,61.64,61.76,61.55,61.55,40100.0,36.4411,36.512,36.3879,36.3879,40100.0
2012-05-18 11:50:00,61.56,61.56,61.3,61.46,130100.0,36.3938,36.3938,36.2401,36.3346,130100.0
2012-05-18 12:00:00,61.45,61.72,61.45,61.72,41900.0,36.3287,36.4884,36.3287,36.4884,41900.0
2012-05-18 12:10:00,61.74,61.8,61.63,61.65,32400.0,36.5002,36.5357,36.4351,36.447,32400.0
2012-05-18 12:20:00,61.65,61.8,61.55,61.78,144700.0,36.447,36.5357,36.3879,36.5238,144700.0
2012-05-18 12:30:00,61.79,61.87,61.78,61.85,47900.0,36.5297,36.577,36.5238,36.5652,47900.0
2012-05-18 12:40:00,61.87,61.93,61.84,61.9,63900.0,36.577,36.6125,36.5593,36.5948,63900.0
2012-05-18 12:50:00,61.89,61.9,61.79,61.81,23900.0,36.5889,36.5948,36.5297,36.5416,23900.0
2012-05-18 13:00:00,61.79,61.8,61.63,61.64,92400.0,36.5297,36.5357,36.4351,36.4411,92400.0
2012-05-18 13:10:00,61.63,61.78,61.6,61.66,28600.0,36.4351,36.5238,36.4174,36.4529,28600.0
2012-05-18 13:20:00,61.67,61.68,61.58,61.61,53700.0,36.4588,36.4647,36.4056,36.4233,53700.0
2012-05-18 13:30:00,61.61,61.67,61.58,61.6,34400.0,36.4233,36.4588,36.4056,36.4174,34400.0
2012-05-18 13:40:00,61.6,61.66,61.6,61.66,59000.0,36.4174,36.4529,36.4174,36.4529,59000.0
2012-05-18 13:50:00,61.67,61.67,61.55,61.55,55300.0,36.4588,36.4588,36.3879,36.3879,55300.0
2012-05-18 14:00:00,61.54,61.54,61.42,61.42,88400.0,36.3819,36.3819,36.311,36.311,88400.0
2012-05-18 14:10:00,61.41,61.48,61.38,61.39,38800.0,36.3051,36.3465,36.2873,36.2933,38800.0
2012-05-18 14:20:00,61.4,61.42,61.3,61.36,76500.0,36.2992,36.311,36.2401,36.2755,76500.0
2012-05-18 14:30:00,61.36,61.36,61.25,61.3,52700.0,36.2755,36.2755,36.2105,36.2401,52700.0
2012-05-18 14:40:00,61.29,61.31,61.18,61.21,48500.0,36.2341,36.246,36.1691,36.1868,48500.0
2012-05-18 14:50:00,61.23,61.33,61.22,61.29,43200.0,36.1987,36.2578,36.1928,36.2341,43200.0
2012-05-18 15:00:00,61.28,61.35,61.22,61.35,53400.0,36.2282,36.2696,36.1928,36.2696,53400.0
2012-05-18 15:10:00,61.35,61.44,61.34,61.42,56400.0,36.2696,36.3228,36.2637,36.311,56400.0
2012-05-18 15:20:00,61.41,61.41,61.22,61.26,58800.0,36.3051,36.3051,36.1928,36.2164,58800.0
2012-05-18 15:30:00,61.25,61.26,61.1,61.12,58900.0,36.2105,36.2164,36.1218,36.1336,58900.0
2012-05-18 15:40:00,61.12,61.12,60.91,61.06,85300.0,36.1336,36.1336,36.0095,36.0982,85300.0
2012-05-18 15:50:00,61.05,61.13,60.96,61.1,131200.0,36.0923,36.1396,36.039,36.1218,131200.0
2012-05-21 09:30:00,61.23,61.37,61.15,61.37,51700.0,36.1987,36.2814,36.1514,36.2814,51700.0
2012-05-21 09:40:00,61.37,61.67,61.37,61.53,52500.0,36.2814,36.4588,36.2814,36.376,52500.0
2012-05-21 09:50:00,61.53,61.53,61.16,61.34,31900.0,36.376,36.376,36.1573,36.2637,31900.0
2012-05-21 10:00:00,61.35,61.61,61.34,61.61,96800.0,36.2696,36.4233,36.2637,36.4233,96800.0
2012-05-21 10:10:00,61.63,61.99,61.59,61.9,63200.0,36.4351,36.648,36.4115,36.5948,63200.0
2012-05-21 10:20:00,61.89,62.01,61.79,61.98,50500.0,36.5889,36.6598,36.5297,36.6421,50500.0
2012-05-21 10:30:00,61.98,62.21,61.98,62.15,44300.0,36.6421,36.778,36.6421,36.7426,44300.0
2012-05-21 10:40:00,62.15,62.18,62.05,62.09,35300.0,36.7426,36.7603,36.6834,36.7071,35300.0
2012-05-21 10:50:00,62.08,62.23,62.08,62.23,39200.0,36.7012,36.7899,36.7012,36.7899,39200.0
2012-05-21 11:00:00,62.22,62.25,62.16,62.18,60200.0,36.784,36.8017,36.7485,36.7603,60200.0
2012-05-21 11:10:00,62.17,62.18,62.06,62.06,40300.0,36.7544,36.7603,36.6894,36.6894,40300.0
2012-05-21 11:20:00,62.07,62.09,61.87,61.87,43400.0,36.6953,36.7071,36.577,36.577,43400.0
2012-05-21 11:30:00,61.87,61.94,61.8,61.85,79700.0,36.577,36.6184,36.5357,36.5652,79700.0
2012-05-21 11:40:00,61.84,61.89,61.82,61.83,49400.0,36.5593,36.5889,36.5475,36.5534,49400.0
2012-05-21 11:50:00,61.81,61.86,61.78,61.81,56200.0,36.5416,36.5711,36.5238,36.5416,56200.0
2012-05-21 12:00:00,61.81,61.88,61.79,61.85,37900.0,36.5416,36.5829,36.5297,36.5652,37900.0
2012-05-21 12:10:00,61.85,61.94,61.84,61.91,38000.0,36.5652,36.6184,36.5593,36.6007,38000.0
2012-05-21 12:20:00,61.9,62.14,61.9,62.13,28800.0,36.5948,36.7367,36.5948,36.7307,28800.0
2012-05-21 12:30:00,62.13,62.23,62.12,62.21,22100.0,36.7307,36.7899,36.7248,36.778,22100.0
2012-05-21 12:40:00,62.22,62.23,62.18,62.22,73800.0,36.784,36.7899,36.7603,36.784,73800.0
2012-05-21 12:50:00,62.22,62.23,62.19,62.21,25500.0,36.784,36.7899,36.7662,36.778,25500.0
2012-05-21 13:00:00,62.22,62.25,62.15,62.23,144300.0,36.784,36.8017,36.7426,36.7899,144300.0
2012-05-21 13:10:00,62.23,62.27,62.17,62.22,26700.0,36.7899,36.8135,36.7544,36.784,26700.0
2012-05-21 13:20:00,62.22,62.3,62.22,62.28,39700.0,36.784,36.8312,36.784,36.8194,39700.0
2012-05-21 13:30:00,62.27,62.33,62.27,62.29,49000.0,36.8135,36.849,36.8135,36.8253,49000.0
2012-05-21 13:40:00,62.29,62.39,62.27,62.37,47600.0,36.8253,36.8845,36.8135,36.8726,47600.0
2012-05-21 13:50:00,62.38,62.38,62.29,62.33,57500.0,36.8785,36.8785,36.8253,36.849,57500.0
2012-05-21 14:00:00,62.31,62.33,62.22,62.27,19800.0,36.8372,36.849,36.784,36.8135,19800.0
2012-05-21 14:10:00,62.27,62.31,62.24,62.31,25900.0,36.8135,36.8372,36.7958,36.8372,25900.0
2012-05-21 14:20:00,62.3,62.36,62.24,62.24,21200.0,36.8312,36.8667,36.7958,36.7958,21200.0
2012-05-21 14:30:00,62.25,62.33,62.25,62.28,24600.0,36.8017,36.849,36.8017,36.8194,24600.0
2012-05-21 14:40:00,62.28,62.34,62.27,62.32,25600.0,36.8194,36.8549,36.8135,36.8431,25600.0
2012-05-21 14:50:00,62.32,62.44,62.32,62.41,17200.0,36.8431,36.914,36.8431,36.8963,17200.0
2012-05-21 15:00:00,62.43,62.5,62.42,62.49,28600.0,36.9081,36.9495,36.9022,36.9436,28600.0
2012-05-21 15:10:00,62.48,62.52,62.48,62.52,63200.0,36.9377,36.9613,36.9377,36.9613,63200.0
2012-05-21 15:20:00,62.51,62.54,62.46,62.46,84700.0,36.9554,36.9731,36.9258,36.9258,84700.0
2012-05-21 15:30:00,62.46,62.47,62.33,62.36,61700.0,36.9258,36.9317,36.849,36.8667,61700.0
2012-05-21 15:40:00,62.36,62.38,62.32,62.36,45800.0,36.8667,36.8785,36.8431,36.8667,45800.0
2012-05-21 15:50:00,62.35,62.43,62.34,62.42,149500.0,36.8608,36.9081,36.8549,36.9022,149500.0
2012-05-22 09:30:00,62.67,62.69,62.39,62.39,156500.0,37.05,37.0618,36.8845,36.8845,156500.0
2012-05-22 09:40:00,62.35,62.51,62.34,62.46,22600.0,36.8608,36.9554,36.8549,36.9258,22600.0
2012-05-22 09:50:00,62.45,62.63,62.4,62.4,25200.0,36.9199,37.0263,36.8904,36.8904,25200.0
2012-05-22 10:00:00,62.43,62.79,62.41,62.77,35200.0,36.9081,37.1209,36.8963,37.1091,35200.0
2012-05-22 10:10:00,62.79,62.85,62.76,62.82,66600.0,37.1209,37.1564,37.1032,37.1387,66600.0
2012-05-22 10:20:00,62.8,62.85,62.76,62.77,29700.0,37.1268,37.1564,37.1032,37.1091,29700.0
2012-05-22 10:30:00,62.79,62.86,62.79,62.81,57300.0,37.1209,37.1623,37.1209,37.1328,57300.0
2012-05-22 10:40:00,62.82,62.84,62.72,62.74,49500.0,37.1387,37.1505,37.0795,37.0914,49500.0
2012-05-22 10:50:00,62.73,62.73,62.63,62.69,15700.0,37.0855,37.0855,37.0263,37.0618,15700.0
2012-05-22 11:00:00,62.69,62.72,62.63,62.63,40800.0,37.0618,37.0795,37.0263,37.0263,40800.0
2012-05-22 11:10:00,62.65,62.66,62.53,62.6,104900.0,37.0382,37.0441,36.9672,37.0086,104900.0
2012-05-22 11:20:00,62.58,62.68,62.56,62.64,51600.0,36.9968,37.0559,36.985,37.0323,51600.0
2012-05-22 11:30:00,62.64,62.74,62.63,62.72,38500.0,37.0323,37.0914,37.0263,37.0795,38500.0
2012-05-22 11:40:00,62.74,62.8,62.69,62.7,29500.0,37.0914,37.1268,37.0618,37.0677,29500.0
2012-05-22 11:50:00,62.71,62.77,62.66,62.66,34200.0,37.0736,37.1091,37.0441,37.0441,34200.0
2012-05-22 12:00:00,62.68,62.71,62.51,62.53,45300.0,37.0559,37.0736,36.9554,36.9672,45300.0
2012-05-22 12:10:00,62.51,62.64,62.5,62.62,35300.0,36.9554,37.0323,36.9495,37.0204,35300.0
2012-05-22 12:20:00,62.62,62.69,62.61,62.66,19200.0,37.0204,37.0618,37.0145,37.0441,19200.0
2012-05-22 12:30:00,62.66,62.69,62.63,62.68,33500.0,37.0441,37.0618,37.0263,37.0559,33500.0
2012-05-22 12:40:00,62.69,62.8,62.68,62.75,28300.0,37.0618,37.1268,37.0559,37.0973,28300.0
2012-05-22 12:50:00,62.76,62.82,62.74,62.82,40200.0,37.1032,37.1387,37.0914,37.1387,40200.0
2012-05-22 13:00:00,62.82,62.93,62.81,62.87,26000.0,37.1387,37.2037,37.1328,37.1682,26000.0
2012-05-22 13:10:00,62.89,62.89,62.77,62.77,51500.0,37.18,37.18,37.1091,37.1091,51500.0
2012-05-22 13:20:00,62.78,62.81,62.76,62.79,15000.0,37.115,37.1328,37.1032,37.1209,15000.0
2012-05-22 13:30:00,62.77,62.83,62.75,62.78,29700.0,37.1091,37.1446,37.0973,37.115,29700.0
2012-05-22 13:40:00,62.78,62.78,62.63,62.64,47900.0,37.115,37.115,37.0263,37.0323,47900.0
2012-05-22 13:50:00,62.65,62.69,62.61,62.69,16800.0,37.0382,37.0618,37.0145,37.0618,16800.0
2012-05-22 14:00:00,62.69,62.83,62.67,62.8,21800.0,37.0618,37.1446,37.05,37.1268,21800.0
2012-05-22 14:10:00,62.81,62.81,62.73,62.76,15700.0,37.1328,37.1328,37.0855,37.1032,15700.0
2012-05-22 14:20:00,62.74,62.83,62.73,62.79,61800.0,37.0914,37.1446,37.0855,37.1209,61800.0
2012-05-22 14:30:00,62.79,62.83,62.71,62.74,35900.0,37.1209,37.1446,37.0736,37.0914,35900.0
2012-05-22 14:40:00,62.77,62.83,62.75,62.77,16800.0,37.1091,37.1446,37.0973,37.1091,16800.0
2012-05-22 14:50:00,62.8,62.83,62.76,62.77,29200.0,37.1268,37.1446,37.1032,37.1091,29200.0
2012-05-22 15:00:00,62.77,62.8,62.72,62.73,44000.0,37.1091,37.1268,37.0795,37.0855,44000.0
2012-05-22 15:10:00,62.72,62.74,62.63,62.65,48300.0,37.0795,37.0914,37.0263,37.0382,48300.0
2012-05-22 15:20:00,62.65,62.66,62.55,62.55,22900.0,37.0382,37.0441,36.979,36.979,22900.0
2012-05-22 15:30:00,62.52,62.54,62.34,62.34,51600.0,36.9613,36.9731,36.8549,36.8549,51600.0
2012-05-22 15:40:00,62.35,62.42,62.25,62.27,88500.0,36.8608,36.9022,36.8017,36.8135,88500.0
2012-05-22 15:50:00,62.26,62.56,62.26,62.56,117500.0,36.8076,36.985,36.8076,36.985,117500.0
2012-05-23 09:30:00,62.11,62.26,61.81,61.94,241700.0,36.7189,36.8076,36.5416,36.6184,241700.0
2012-05-23 09:40:00,61.92,62.07,61.85,61.94,20700.0,36.6066,36.6953,36.5652,36.6184,20700.0
2012-05-23 09:50:00,61.9,62.11,61.87,62.0,38800.0,36.5948,36.7189,36.577,36.6539,38800.0
2012-05-23 10:00:00,62.03,62.14,62.0,62.05,33600.0,36.6716,36.7367,36.6539,36.6834,33600.0
2012-05-23 10:10:00,62.09,62.09,61.93,61.98,18300.0,36.7071,36.7071,36.6125,36.6421,18300.0
2012-05-23 10:20:00,61.96,61.98,61.75,61.87,53200.0,36.6302,36.6421,36.5061,36.577,53200.0
2012-05-23 10:30:00,61.89,61.89,61.69,61.69,40900.0,36.5889,36.5889,36.4706,36.4706,40900.0
2012-05-23 10:40:00,61.69,61.85,61.55,61.59,56000.0,36.4706,36.5652,36.3879,36.4115,56000.0
2012-05-23 10:50:00,61.6,61.84,61.59,61.74,70200.0,36.4174,36.5593,36.4115,36.5002,70200.0
2012-05-23 11:00:00,61.73,61.9,61.68,61.82,38000.0,36.4943,36.5948,36.4647,36.5475,38000.0
2012-05-23 11:10:00,61.84,61.94,61.76,61.93,22100.0,36.5593,36.6184,36.512,36.6125,22100.0
2012-05-23 11:20:00,61.91,62.02,61.9,61.96,106200.0,36.6007,36.6657,36.5948,36.6302,106200.0
2012-05-23 11:30:00,61.96,62.08,61.86,61.9,45700.0,36.6302,36.7012,36.5711,36.5948,45700.0
2012-05-23 11:40:00,61.93,61.99,61.79,61.8,19300.0,36.6125,36.648,36.5297,36.5357,19300.0
2012-05-23 11:50:00,61.83,61.86,61.75,61.78,26900.0,36.5534,36.5711,36.5061,36.5238,26900.0
2012-05-23 12:00:00,61.76,61.77,61.65,61.72,21800.0,36.512,36.5179,36.447,36.4884,21800.0
2012-05-23 12:10:00,61.72,61.82,61.71,61.81,26900.0,36.4884,36.5475,36.4824,36.5416,26900.0
2012-05-23 12:20:00,61.82,61.82,61.66,61.68,72400.0,36.5475,36.5475,36.4529,36.4647,72400.0
2012-05-23 12:30:00,61.68,61.76,61.67,61.76,60300.0,36.4647,36.512,36.4588,36.512,60300.0
2012-05-23 12:40:00,61.76,61.87,61.73,61.86,57100.0,36.512,36.577,36.4943,36.5711,57100.0
2012-05-23 12:50:00,61.85,61.89,61.77,61.8,25700.0,36.5652,36.5889,36.5179,36.5357,25700.0
2012-05-23 13:00:00,61.8,61.82,61.79,61.81,15100.0,36.5357,36.5475,36.5297,36.5416,15100.0
2012-05-23 13:10:00,61.8,61.91,61.8,61.83,54500.0,36.5357,36.6007,36.5357,36.5534,54500.0
2012-05-23 13:20:00,61.83,61.96,61.83,61.95,54200.0,36.5534,36.6302,36.5534,36.6243,54200.0
2012-05-23 13:30:00,61.95,62.04,61.93,62.03,92500.0,36.6243,36.6775,36.6125,36.6716,92500.0
2012-05-23 13:40:00,62.03,62.12,62.0,62.09,87300.0,36.6716,36.7248,36.6539,36.7071,87300.0
2012-05-23 13:50:00,62.11,62.11,61.88,62.01,132700.0,36.7189,36.7189,36.5829,36.6598,132700.0
2012-05-23 14:00:00,62.03,62.03,61.9,61.99,108500.0,36.6716,36.6716,36.5948,36.648,108500.0
2012-05-23 14:10:00,61.98,61.98,61.81,61.82,63200.0,36.6421,36.6421,36.5416,36.5475,63200.0
2012-05-23 14:20:00,61.83,61.87,61.76,61.78,76300.0,36.5534,36.577,36.512,36.5238,76300.0
2012-05-23 14:30:00,61.75,62.0,61.75,61.98,52200.0,36.5061,36.6539,36.5061,36.6421,52200.0
2012-05-23 14:40:00,62.0,62.1,61.95,62.0,68000.0,36.6539,36.713,36.6243,36.6539,68000.0
2012-05-23 14:50:00,62.02,62.19,62.02,62.18,89200.0,36.6657,36.7662,36.6657,36.7603,89200.0
2012-05-23 15:00:00,62.18,62.22,62.06,62.17,60700.0,36.7603,36.784,36.6894,36.7544,60700.0
2012-05-23 15:10:00,62.18,62.31,62.13,62.29,73500.0,36.7603,36.8372,36.7307,36.8253,73500.0
2012-05-23 15:20:00,62.31,62.42,62.26,62.35,79300.0,36.8372,36.9022,36.8076,36.8608,79300.0
2012-05-23 15:30:00,62.36,62.64,62.36,62.62,108400.0,36.8667,37.0323,36.8667,37.0204,108400.0
2012-05-23 15:40:00,62.6,62.79,62.58,62.73,94300.0,37.0086,37.1209,36.9968,37.0855,94300.0
2012-05-23 15:50:00,62.73,62.77,62.52,62.68,188900.0,37.0855,37.1091,36.9613,37.0559,188900.0
2012-05-24 09:30:00,62.88,63.22,62.74,62.99,103800.0,37.1741,37.3751,37.0914,37.2392,103800.0
2012-05-24 09:40:00,62.96,63.1,62.83,62.83,27300.0,37.2214,37.3042,37.1446,37.1446,27300.0
2012-05-24 09:50:00,62.84,62.84,62.6,62.63,99200.0,37.1505,37.1505,37.0086,37.0263,99200.0
2012-05-24 10:00:00,62.6,62.71,62.52,62.69,25000.0,37.0086,37.0736,36.9613,37.0618,25000.0
2012-05-24 10:10:00,62.69,62.78,62.55,62.61,23600.0,37.0618,37.115,36.979,37.0145,23600.0
2012-05-24 10:20:00,62.62,62.64,62.51,62.63,38300.0,37.0204,37.0323,36.9554,37.0263,38300.0
2012-05-24 10:30:00,62.61,62.98,62.61,62.88,63400.0,37.0145,37.2333,37.0145,37.1741,63400.0
2012-05-24 10:40:00,62.88,62.93,62.84,62.87,21300.0,37.1741,37.2037,37.1505,37.1682,21300.0
2012-05-24 10:50:00,62.87,62.91,62.82,62.88,20300.0,37.1682,37.1919,37.1387,37.1741,20300.0
2012-05-24 11:00:00,62.86,62.87,62.73,62.73,19300.0,37.1623,37.1682,37.0855,37.0855,19300.0
2012-05-24 11:10:00,62.74,62.82,62.74,62.75,31000.0,37.0914,37.1387,37.0914,37.0973,31000.0
2012-05-24 11:20:00,62.75,62.75,62.66,62.66,20400.0,37.0973,37.0973,37.0441,37.0441,20400.0
2012-05-24 11:30:00,62.65,62.65,62.51,62.56,68000.0,37.0382,37.0382,36.9554,36.985,68000.0
2012-05-24 11:40:00,62.55,62.61,62.42,62.44,26500.0,36.979,37.0145,36.9022,36.914,26500.0
2012-05-24 11:50:00,62.45,62.51,62.42,62.48,20800.0,36.9199,36.9554,36.9022,36.9377,20800.0
2012-05-24 12:00:00,62.51,62.51,62.24,62.28,23000.0,36.9554,36.9554,36.7958,36.8194,23000.0
2012-05-24 12:10:00,62.29,62.37,62.18,62.2,32700.0,36.8253,36.8726,36.7603,36.7721,32700.0
2012-05-24 12:20:00,62.19,62.27,62.18,62.22,26000.0,36.7662,36.8135,36.7603,36.784,26000.0
2012-05-24 12:30:00,62.22,62.33,62.2,62.32,90400.0,36.784,36.849,36.7721,36.8431,90400.0
2012-05-24 12:40:00,62.32,62.44,62.31,62.44,11600.0,36.8431,36.914,36.8372,36.914,11600.0
2012-05-24 12:50:00,62.44,62.45,62.35,62.38,12900.0,36.914,36.9199,36.8608,36.8785,12900.0
2012-05-24 13:00:00,62.4,62.57,62.38,62.53,15700.0,36.8904,36.9909,36.8785,36.9672,15700.0
2012-05-24 13:10:00,62.53,62.56,62.49,62.51,15600.0,36.9672,36.985,36.9436,36.9554,15600.0
2012-05-24 13:20:00,62.5,62.55,62.38,62.39,11800.0,36.9495,36.979,36.8785,36.8845,11800.0
2012-05-24 13:30:00,62.38,62.46,62.29,62.45,15600.0,36.8785,36.9258,36.8253,36.9199,15600.0
2012-05-24 13:40:00,62.48,62.51,62.39,62.39,25200.0,36.9377,36.9554,36.8845,36.8845,25200.0
2012-05-24 13:50:00,62.4,62.41,62.26,62.27,24700.0,36.8904,36.8963,36.8076,36.8135,24700.0
2012-05-24 14:00:00,62.24,62.35,62.24,62.31,15200.0,36.7958,36.8608,36.7958,36.8372,15200.0
2012-05-24 14:10:00,62.31,62.35,62.22,62.29,30300.0,36.8372,36.8608,36.784,36.8253,30300.0
2012-05-24 14:20:00,62.32,62.42,62.28,62.39,19400.0,36.8431,36.9022,36.8194,36.8845,19400.0
2012-05-24 14:30:00,62.39,62.56,62.38,62.5,19400.0,36.8845,36.985,36.8785,36.9495,19400.0
2012-05-24 14:40:00,62.48,62.53,62.41,62.53,31700.0,36.9377,36.9672,36.8963,36.9672,31700.0
2012-05-24 14:50:00,62.52,62.56,62.48,62.49,24000.0,36.9613,36.985,36.9377,36.9436,24000.0
2012-05-24 15:00:00,62.5,62.6,62.5,62.55,28700.0,36.9495,37.0086,36.9495,36.979,28700.0
2012-05-24 15:10:00,62.55,62.59,62.46,62.59,44100.0,36.979,37.0027,36.9258,37.0027,44100.0
2012-05-24 15:20:00,62.57,62.8,62.53,62.74,51100.0,36.9909,37.1268,36.9672,37.0914,51100.0
2012-05-24 15:30:00,62.77,62.83,62.64,62.69,37600.0,37.1091,37.1446,37.0323,37.0618,37600.0
2012-05-24 15:40:00,62.7,62.79,62.67,62.78,58400.0,37.0677,37.1209,37.05,37.115,58400.0
2012-05-24 15:50:00,62.77,62.92,62.75,62.92,49500.0,37.1091,37.1978,37.0973,37.1978,49500.0
2012-05-25 09:30:00,62.83,63.17,62.81,63.12,67900.0,37.1446,37.3456,37.1328,37.316,67900.0
2012-05-25 09:40:00,63.15,63.15,62.94,63.07,44400.0,37.3338,37.3338,37.2096,37.2865,44400.0
2012-05-25 09:50:00,63.06,63.07,62.91,62.99,58900.0,37.2806,37.2865,37.1919,37.2392,58900.0
2012-05-25 10:00:00,62.96,62.96,62.67,62.67,47700.0,37.2214,37.2214,37.05,37.05,47700.0
2012-05-25 10:10:00,62.65,62.66,62.55,62.62,24800.0,37.0382,37.0441,36.979,37.0204,24800.0
2012-05-25 10:20:00,62.66,62.71,62.63,62.71,21200.0,37.0441,37.0736,37.0263,37.0736,21200.0
2012-05-25 10:30:00,62.7,62.79,62.7,62.72,18700.0,37.0677,37.1209,37.0677,37.0795,18700.0
2012-05-25 10:40:00,62.71,62.73,62.5,62.54,36300.0,37.0736,37.0855,36.9495,36.9731,36300.0
2012-05-25 10:50:00,62.52,62.59,62.51,62.57,19400.0,36.9613,37.0027,36.9554,36.9909,19400.0
2012-05-25 11:00:00,62.56,62.71,62.56,62.59,38200.0,36.985,37.0736,36.985,37.0027,38200.0
2012-05-25 11:10:00,62.61,62.61,62.49,62.5,26500.0,37.0145,37.0145,36.9436,36.9495,26500.0
2012-05-25 11:20:00,62.5,62.61,62.47,62.59,69300.0,36.9495,37.0145,36.9317,37.0027,69300.0
2012-05-25 11:30:00,62.59,62.59,62.49,62.57,20800.0,37.0027,37.0027,36.9436,36.9909,20800.0
2012-05-25 11:40:00,62.58,62.72,62.58,62.72,20200.0,36.9968,37.0795,36.9968,37.0795,20200.0
2012-05-25 11:50:00,62.72,62.85,62.7,62.81,49000.0,37.0795,37.1564,37.0677,37.1328,49000.0
2012-05-25 12:00:00,62.79,62.81,62.72,62.76,26400.0,37.1209,37.1328,37.0795,37.1032,26400.0
2012-05-25 12:10:00,62.75,62.76,62.72,62.73,20900.0,37.0973,37.1032,37.0795,37.0855,20900.0
2012-05-25 12:20:00,62.74,62.78,62.62,62.64,15800.0,37.0914,37.115,37.0204,37.0323,15800.0
2012-05-25 12:30:00,62.64,62.72,62.64,62.7,17700.0,37.0323,37.0795,37.0323,37.0677,17700.0
2012-05-25 12:40:00,62.7,62.73,62.68,62.7,19100.0,37.0677,37.0855,37.0559,37.0677,19100.0
2012-05-25 12:50:00,62.7,62.76,62.69,62.74,8500.0,37.0677,37.1032,37.0618,37.0914,8500.0
2012-05-25 13:00:00,62.72,62.72,62.63,62.66,22200.0,37.0795,37.0795,37.0263,37.0441,22200.0
2012-05-25 13:10:00,62.66,62.74,62.66,62.73,38000.0,37.0441,37.0914,37.0441,37.0855,38000.0
2012-05-25 13:20:00,62.74,62.78,62.73,62.73,24300.0,37.0914,37.115,37.0855,37.0855,24300.0
2012-05-25 13:30:00,62.75,62.77,62.73,62.75,16400.0,37.0973,37.1091,37.0855,37.0973,16400.0
2012-05-25 13:40:00,62.76,62.8,62.76,62.8,13200.0,37.1032,37.1268,37.1032,37.1268,13200.0
2012-05-25 13:50:00,62.8,62.8,62.75,62.78,33600.0,37.1268,37.1268,37.0973,37.115,33600.0
2012-05-25 14:00:00,62.78,62.79,62.76,62.77,13800.0,37.115,37.1209,37.1032,37.1091,13800.0
2012-05-25 14:10:00,62.76,62.78,62.69,62.69,18400.0,37.1032,37.115,37.0618,37.0618,18400.0
2012-05-25 14:20:00,62.68,62.68,62.59,62.63,23700.0,37.0559,37.0559,37.0027,37.0263,23700.0
2012-05-25 14:30:00,62.64,62.7,62.63,62.65,26600.0,37.0323,37.0677,37.0263,37.0382,26600.0
2012-05-25 14:40:00,62.64,62.66,62.54,62.59,36100.0,37.0323,37.0441,36.9731,37.0027,36100.0
2012-05-25 14:50:00,62.56,62.65,62.56,62.61,22100.0,36.985,37.0382,36.985,37.0145,22100.0
2012-05-25 15:00:00,62.62,62.68,62.59,62.68,61300.0,37.0204,37.0559,37.0027,37.0559,61300.0
2012-05-25 15:10:00,62.67,62.67,62.58,62.6,42200.0,37.05,37.05,36.9968,37.0086,42200.0
2012-05-25 15:20:00,62.59,62.6,62.49,62.6,46100.0,37.0027,37.0086,36.9436,37.0086,46100.0
2012-05-25 15:30:00,62.59,62.69,62.55,62.58,49300.0,37.0027,37.0618,36.979,36.9968,49300.0
2012-05-25 15:40:00,62.6,62.72,62.59,62.67,50800.0,37.0086,37.0795,37.0027,37.05,50800.0
2012-05-25 15:50:00,62.67,62.7,62.63,62.66,121800.0,37.05,37.0677,37.0263,37.0441,121800.0
2012-05-29 09:30:00,63.05,63.23,62.9,62.92,56500.0,37.2746,37.3811,37.186,37.1978,56500.0
2012-05-29 09:40:00,62.93,63.22,62.93,63.17,54200.0,37.2037,37.3751,37.2037,37.3456,54200.0
2012-05-29 09:50:00,63.17,63.25,63.15,63.16,45000.0,37.3456,37.3929,37.3338,37.3397,45000.0
2012-05-29 10:00:00,63.15,63.29,63.04,63.25,37200.0,37.3338,37.4165,37.2687,37.3929,37200.0
2012-05-29 10:10:00,63.25,63.51,63.25,63.5,37800.0,37.3929,37.5466,37.3929,37.5407,37800.0
2012-05-29 10:20:00,63.49,63.54,63.47,63.48,17900.0,37.5348,37.5643,37.5229,37.5289,17900.0
2012-05-29 10:30:00,63.49,63.6,63.46,63.5,58100.0,37.5348,37.5998,37.517,37.5407,58100.0
2012-05-29 10:40:00,63.49,63.53,63.42,63.49,28400.0,37.5348,37.5584,37.4934,37.5348,28400.0
2012-05-29 10:50:00,63.5,63.52,63.32,63.34,17500.0,37.5407,37.5525,37.4343,37.4461,17500.0
2012-05-29 11:00:00,63.34,63.34,63.28,63.32,12100.0,37.4461,37.4461,37.4106,37.4343,12100.0
2012-05-29 11:10:00,63.31,63.33,63.25,63.28,39500.0,37.4283,37.4402,37.3929,37.4106,39500.0
2012-05-29 11:20:00,63.28,63.32,63.26,63.3,28600.0,37.4106,37.4343,37.3988,37.4224,28600.0
2012-05-29 11:30:00,63.3,63.31,63.04,63.09,42400.0,37.4224,37.4283,37.2687,37.2983,42400.0
2012-05-29 11:40:00,63.09,63.13,62.93,62.97,79000.0,37.2983,37.3219,37.2037,37.2273,79000.0
2012-05-29 11:50:00,62.97,63.14,62.97,63.09,62900.0,37.2273,37.3278,37.2273,37.2983,62900.0
2012-05-29 12:00:00,63.06,63.12,62.98,63.07,40600.0,37.2806,37.316,37.2333,37.2865,40600.0
2012-05-29 12:10:00,63.08,63.12,63.02,63.09,16700.0,37.2924,37.316,37.2569,37.2983,16700.0
2012-05-29 12:20:00,63.09,63.18,63.07,63.16,18400.0,37.2983,37.3515,37.2865,37.3397,18400.0
2012-05-29 12:30:00,63.17,63.21,63.09,63.16,18700.0,37.3456,37.3692,37.2983,37.3397,18700.0
2012-05-29 12:40:00,63.16,63.29,63.16,63.28,35900.0,37.3397,37.4165,37.3397,37.4106,35900.0
2012-05-29 12:50:00,63.28,63.33,63.23,63.23,17100.0,37.4106,37.4402,37.3811,37.3811,17100.0
2012-05-29 13:00:00,63.22,63.22,63.1,63.14,26400.0,37.3751,37.3751,37.3042,37.3278,26400.0
2012-05-29 13:10:00,63.15,63.28,63.15,63.26,27600.0,37.3338,37.4106,37.3338,37.3988,27600.0
2012-05-29 13:20:00,63.27,63.27,63.2,63.21,16600.0,37.4047,37.4047,37.3633,37.3692,16600.0
2012-05-29 13:30:00,63.22,63.28,63.17,63.23,57800.0,37.3751,37.4106,37.3456,37.3811,57800.0
2012-05-29 13:40:00,63.25,63.38,63.25,63.33,20900.0,37.3929,37.4697,37.3929,37.4402,20900.0
2012-05-29 13:50:00,63.34,63.34,63.3,63.34,14500.0,37.4461,37.4461,37.4224,37.4461,14500.0
2012-05-29 14:00:00,63.34,63.34,63.26,63.27,30000.0,37.4461,37.4461,37.3988,37.4047,30000.0
2012-05-29 14:10:00,63.26,63.41,63.26,63.37,26500.0,37.3988,37.4875,37.3988,37.4638,26500.0
2012-05-29 14:20:00,63.35,63.37,63.29,63.37,57000.0,37.452,37.4638,37.4165,37.4638,57000.0
2012-05-29 14:30:00,63.37,63.37,63.27,63.27,16200.0,37.4638,37.4638,37.4047,37.4047,16200.0
2012-05-29 14:40:00,63.27,63.32,63.25,63.3,39700.0,37.4047,37.4343,37.3929,37.4224,39700.0
2012-05-29 14:50:00,63.28,63.4,63.27,63.35,24200.0,37.4106,37.4816,37.4047,37.452,24200.0
2012-05-29 15:00:00,63.35,63.38,63.26,63.34,32600.0,37.452,37.4697,37.3988,37.4461,32600.0
2012-05-29 15:10:00,63.35,63.45,63.35,63.44,29900.0,37.452,37.5111,37.452,37.5052,29900.0
2012-05-29 15:20:00,63.43,63.45,63.39,63.44,35400.0,37.4993,37.5111,37.4756,37.5052,35400.0
2012-05-29 15:30:00,63.42,63.45,63.34,63.43,30300.0,37.4934,37.5111,37.4461,37.4993,30300.0
2012-05-29 15:40:00,63.41,63.62,63.4,63.59,45100.0,37.4875,37.6116,37.4816,37.5939,45100.0
2012-05-29 15:50:00,63.59,63.6,63.5,63.58,76800.0,37.5939,37.5998,37.5407,37.588,76800.0
2012-05-30 09:30:00,63.11,63.21,62.83,62.83,149900.0,37.3101,37.3692,37.1446,37.1446,149900.0
2012-05-30 09:40:00,62.81,62.95,62.74,62.93,25800.0,37.1328,37.2155,37.0914,37.2037,25800.0
2012-05-30 09:50:00,62.92,62.97,62.9,62.95,37100.0,37.1978,37.2273,37.186,37.2155,37100.0
2012-05-30 10:00:00,62.94,62.95,62.8,62.86,74400.0,37.2096,37.2155,37.1268,37.1623,74400.0
2012-05-30 10:10:00,62.86,62.86,62.72,62.72,102500.0,37.1623,37.1623,37.0795,37.0795,102500.0
2012-05-30 10:20:00,62.72,62.84,62.67,62.81,65500.0,37.0795,37.1505,37.05,37.1328,65500.0
2012-05-30 10:30:00,62.8,62.83,62.7,62.7,28000.0,37.1268,37.1446,37.0677,37.0677,28000.0
2012-05-30 10:40:00,62.7,62.7,62.65,62.65,20000.0,37.0677,37.0677,37.0382,37.0382,20000.0
2012-05-30 10:50:00,62.65,62.66,62.51,62.51,24800.0,37.0382,37.0441,36.9554,36.9554,24800.0
2012-05-30 11:00:00,62.51,62.7,62.49,62.7,47900.0,36.9554,37.0677,36.9436,37.0677,47900.0
2012-05-30 11:10:00,62.68,62.82,62.68,62.72,20800.0,37.0559,37.1387,37.0559,37.0795,20800.0
2012-05-30 11:20:00,62.72,62.72,62.61,62.66,18000.0,37.0795,37.0795,37.0145,37.0441,18000.0
2012-05-30 11:30:00,62.66,62.7,62.6,62.69,14700.0,37.0441,37.0677,37.0086,37.0618,14700.0
2012-05-30 11:40:00,62.73,62.73,62.55,62.57,24100.0,37.0855,37.0855,36.979,36.9909,24100.0
2012-05-30 11:50:00,62.58,62.62,62.56,62.59,15800.0,36.9968,37.0204,36.985,37.0027,15800.0
2012-05-30 12:00:00,62.56,62.59,62.45,62.49,14900.0,36.985,37.0027,36.9199,36.9436,14900.0
2012-05-30 12:10:00,62.49,62.51,62.36,62.36,18200.0,36.9436,36.9554,36.8667,36.8667,18200.0
2012-05-30 12:20:00,62.37,62.37,62.28,62.3,33500.0,36.8726,36.8726,36.8194,36.8312,33500.0
2012-05-30 12:30:00,62.3,62.32,62.25,62.27,46100.0,36.8312,36.8431,36.8017,36.8135,46100.0
2012-05-30 12:40:00,62.27,62.36,62.25,62.35,15600.0,36.8135,36.8667,36.8017,36.8608,15600.0
2012-05-30 12:50:00,62.35,62.39,62.33,62.37,21500.0,36.8608,36.8845,36.849,36.8726,21500.0
2012-05-30 13:00:00,62.37,62.41,62.31,62.31,12300.0,36.8726,36.8963,36.8372,36.8372,12300.0
2012-05-30 13:10:00,62.29,62.33,62.25,62.31,22000.0,36.8253,36.849,36.8017,36.8372,22000.0
2012-05-30 13:20:00,62.3,62.37,62.29,62.33,22700.0,36.8312,36.8726,36.8253,36.849,22700.0
2012-05-30 13:30:00,62.32,62.45,62.32,62.43,11100.0,36.8431,36.9199,36.8431,36.9081,11100.0
2012-05-30 13:40:00,62.44,62.45,62.38,62.4,15200.0,36.914,36.9199,36.8785,36.8904,15200.0
2012-05-30 13:50:00,62.39,62.42,62.35,62.38,26500.0,36.8845,36.9022,36.8608,36.8785,26500.0
2012-05-30 14:00:00,62.4,62.52,62.39,62.45,23600.0,36.8904,36.9613,36.8845,36.9199,23600.0
2012-05-30 14:10:00,62.45,62.45,62.4,62.45,10800.0,36.9199,36.9199,36.8904,36.9199,10800.0
2012-05-30 14:20:00,62.46,62.48,62.35,62.37,18800.0,36.9258,36.9377,36.8608,36.8726,18800.0
2012-05-30 14:30:00,62.38,62.42,62.35,62.37,27400.0,36.8785,36.9022,36.8608,36.8726,27400.0
2012-05-30 14:40:00,62.38,62.39,62.27,62.27,29800.0,36.8785,36.8845,36.8135,36.8135,29800.0
2012-05-30 14:50:00,62.26,62.27,62.18,62.24,32800.0,36.8076,36.8135,36.7603,36.7958,32800.0
2012-05-30 15:00:00,62.24,62.31,62.18,62.21,27100.0,36.7958,36.8372,36.7603,36.778,27100.0
2012-05-30 15:10:00,62.21,62.21,62.08,62.15,38500.0,36.778,36.778,36.7012,36.7426,38500.0
2012-05-30 15:20:00,62.17,62.32,62.09,62.3,57600.0,36.7544,36.8431,36.7071,36.8312,57600.0
2012-05-30 15:30:00,62.28,62.28,62.2,62.24,36000.0,36.8194,36.8194,36.7721,36.7958,36000.0
2012-05-30 15:40:00,62.26,62.26,62.16,62.21,39800.0,36.8076,36.8076,36.7485,36.778,39800.0
2012-05-30 15:50:00,62.21,62.23,62.06,62.08,122900.0,36.778,36.7899,36.6894,36.7012,122900.0
2012-05-31 09:30:00,62.17,62.2,61.98,61.99,97600.0,36.7544,36.7721,36.6421,36.648,97600.0
2012-05-31 09:40:00,61.96,61.99,61.64,61.65,48300.0,36.6302,36.648,36.4411,36.447,48300.0
2012-05-31 09:50:00,61.64,61.69,61.52,61.57,85000.0,36.4411,36.4706,36.3701,36.3997,85000.0
2012-05-31 10:00:00,61.57,61.65,61.56,61.59,44200.0,36.3997,36.447,36.3938,36.4115,44200.0
2012-05-31 10:10:00,61.59,61.77,61.57,61.77,42300.0,36.4115,36.5179,36.3997,36.5179,42300.0
2012-05-31 10:20:00,61.76,61.77,61.69,61.77,15500.0,36.512,36.5179,36.4706,36.5179,15500.0
2012-05-31 10:30:00,61.77,62.09,61.75,62.08,45100.0,36.5179,36.7071,36.5061,36.7012,45100.0
2012-05-31 10:40:00,62.06,62.06,61.78,61.81,37800.0,36.6894,36.6894,36.5238,36.5416,37800.0
2012-05-31 10:50:00,61.8,61.85,61.78,61.82,22100.0,36.5357,36.5652,36.5238,36.5475,22100.0
2012-05-31 11:00:00,61.8,61.83,61.7,61.81,40900.0,36.5357,36.5534,36.4765,36.5416,40900.0
2012-05-31 11:10:00,61.81,61.82,61.72,61.77,39500.0,36.5416,36.5475,36.4884,36.5179,39500.0
2012-05-31 11:20:00,61.77,61.93,61.75,61.93,13700.0,36.5179,36.6125,36.5061,36.6125,13700.0
2012-05-31 11:30:00,61.92,62.17,61.91,62.08,32800.0,36.6066,36.7544,36.6007,36.7012,32800.0
2012-05-31 11:40:00,62.06,62.08,61.91,61.91,23800.0,36.6894,36.7012,36.6007,36.6007,23800.0
2012-05-31 11:50:00,61.91,62.05,61.91,62.04,39000.0,36.6007,36.6834,36.6007,36.6775,39000.0
2012-05-31 12:00:00,62.03,62.17,61.99,62.17,20300.0,36.6716,36.7544,36.648,36.7544,20300.0
2012-05-31 12:10:00,62.17,62.24,62.14,62.17,36600.0,36.7544,36.7958,36.7367,36.7544,36600.0
2012-05-31 12:20:00,62.2,62.5,62.2,62.39,49300.0,36.7721,36.9495,36.7721,36.8845,49300.0
2012-05-31 12:30:00,62.36,62.41,62.2,62.24,62300.0,36.8667,36.8963,36.7721,36.7958,62300.0
2012-05-31 12:40:00,62.24,62.33,62.24,62.3,18600.0,36.7958,36.849,36.7958,36.8312,18600.0
2012-05-31 12:50:00,62.36,62.39,62.33,62.35,15600.0,36.8667,36.8845,36.849,36.8608,15600.0
2012-05-31 13:00:00,62.33,62.53,62.31,62.42,39100.0,36.849,36.9672,36.8372,36.9022,39100.0
2012-05-31 13:10:00,62.41,62.51,62.39,62.48,29900.0,36.8963,36.9554,36.8845,36.9377,29900.0
2012-05-31 13:20:00,62.47,62.49,62.33,62.35,27700.0,36.9317,36.9436,36.849,36.8608,27700.0
2012-05-31 13:30:00,62.34,62.39,62.27,62.28,28000.0,36.8549,36.8845,36.8135,36.8194,28000.0
2012-05-31 13:40:00,62.28,62.31,62.23,62.26,23000.0,36.8194,36.8372,36.7899,36.8076,23000.0
2012-05-31 13:50:00,62.24,62.26,62.14,62.24,36600.0,36.7958,36.8076,36.7367,36.7958,36600.0
2012-05-31 14:00:00,62.25,62.4,62.23,62.38,22100.0,36.8017,36.8904,36.7899,36.8785,22100.0
2012-05-31 14:10:00,62.39,62.47,62.38,62.38,33500.0,36.8845,36.9317,36.8785,36.8785,33500.0
2012-05-31 14:20:00,62.36,62.5,62.32,62.43,44000.0,36.8667,36.9495,36.8431,36.9081,44000.0
2012-05-31 14:30:00,62.43,62.48,62.38,62.44,50200.0,36.9081,36.9377,36.8785,36.914,50200.0
2012-05-31 14:40:00,62.45,62.5,62.38,62.38,52300.0,36.9199,36.9495,36.8785,36.8785,52300.0
2012-05-31 14:50:00,62.38,62.5,62.3,62.46,41600.0,36.8785,36.9495,36.8312,36.9258,41600.0
2012-05-31 15:00:00,62.47,62.51,62.41,62.48,65200.0,36.9317,36.9554,36.8963,36.9377,65200.0
2012-05-31 15:10:00,62.5,62.71,62.5,62.69,66600.0,36.9495,37.0736,36.9495,37.0618,66600.0
2012-05-31 15:20:00,62.66,62.97,62.65,62.92,51600.0,37.0441,37.2273,37.0382,37.1978,51600.0
2012-05-31 15:30:00,62.91,63.01,62.86,62.92,138600.0,37.1919,37.251,37.1623,37.1978,138600.0
2012-05-31 15:40:00,62.91,62.91,62.56,62.58,127600.0,37.1919,37.1919,36.985,36.9968,127600.0
2012-05-31 15:50:00,62.57,62.58,62.47,62.52,252500.0,36.9909,36.9968,36.9317,36.9613,252500.0
2012-06-01 09:30:00,61.56,61.8,61.26,61.73,141700.0,36.3938,36.5357,36.2164,36.4943,141700.0
2012-06-01 09:40:00,61.74,61.74,61.54,61.59,65500.0,36.5002,36.5002,36.3819,36.4115,65500.0
2012-06-01 09:50:00,61.6,61.63,61.28,61.37,127000.0,36.4174,36.4351,36.2282,36.2814,127000.0
2012-06-01 10:00:00,61.38,61.65,61.36,61.58,96800.0,36.2873,36.447,36.2755,36.4056,96800.0
2012-06-01 10:10:00,61.6,61.62,61.39,61.39,63500.0,36.4174,36.4292,36.2933,36.2933,63500.0
2012-06-01 10:20:00,61.33,61.35,61.26,61.33,63900.0,36.2578,36.2696,36.2164,36.2578,63900.0
2012-06-01 10:30:00,61.32,61.36,61.25,61.28,44900.0,36.2519,36.2755,36.2105,36.2282,44900.0
2012-06-01 10:40:00,61.26,61.41,61.23,61.41,66600.0,36.2164,36.3051,36.1987,36.3051,66600.0
2012-06-01 10:50:00,61.4,61.49,61.38,61.41,107700.0,36.2992,36.3524,36.2873,36.3051,107700.0
2012-06-01 11:00:00,61.39,61.39,61.27,61.3,69700.0,36.2933,36.2933,36.2223,36.2401,69700.0
2012-06-01 11:10:00,61.27,61.37,61.27,61.34,180600.0,36.2223,36.2814,36.2223,36.2637,180600.0
2012-06-01 11:20:00,61.32,61.41,61.3,61.34,50900.0,36.2519,36.3051,36.2401,36.2637,50900.0
2012-06-01 11:30:00,61.32,61.46,61.27,61.44,69600.0,36.2519,36.3346,36.2223,36.3228,69600.0
2012-06-01 11:40:00,61.43,61.44,61.35,61.36,57200.0,36.3169,36.3228,36.2696,36.2755,57200.0
2012-06-01 11:50:00,61.36,61.48,61.34,61.46,99400.0,36.2755,36.3465,36.2637,36.3346,99400.0
2012-06-01 12:00:00,61.44,61.47,61.39,61.44,40800.0,36.3228,36.3406,36.2933,36.3228,40800.0
2012-06-01 12:10:00,61.45,61.61,61.43,61.59,54100.0,36.3287,36.4233,36.3169,36.4115,54100.0
2012-06-01 12:20:00,61.58,61.59,61.43,61.43,55500.0,36.4056,36.4115,36.3169,36.3169,55500.0
2012-06-01 12:30:00,61.42,61.42,61.28,61.3,85200.0,36.311,36.311,36.2282,36.2401,85200.0
2012-06-01 12:40:00,61.31,61.38,61.29,61.32,38100.0,36.246,36.2873,36.2341,36.2519,38100.0
2012-06-01 12:50:00,61.3,61.33,61.24,61.25,43100.0,36.2401,36.2578,36.2046,36.2105,43100.0
2012-06-01 13:00:00,61.26,61.29,61.22,61.24,30400.0,36.2164,36.2341,36.1928,36.2046,30400.0
2012-06-01 13:10:00,61.25,61.34,61.25,61.33,121600.0,36.2105,36.2637,36.2105,36.2578,121600.0
2012-06-01 13:20:00,61.31,61.32,61.16,61.17,74100.0,36.246,36.2519,36.1573,36.1632,74100.0
2012-06-01 13:30:00,61.16,61.18,61.02,61.02,60000.0,36.1573,36.1691,36.0745,36.0745,60000.0
2012-06-01 13:40:00,61.0,61.23,61.0,61.2,33600.0,36.0627,36.1987,36.0627,36.1809,33600.0
2012-06-01 13:50:00,61.19,61.2,61.06,61.12,65500.0,36.175,36.1809,36.0982,36.1336,65500.0
2012-06-01 14:00:00,61.14,61.15,60.96,61.0,79900.0,36.1455,36.1514,36.039,36.0627,79900.0
2012-06-01 14:10:00,61.0,61.08,60.95,61.07,104100.0,36.0627,36.11,36.0331,36.1041,104100.0
2012-06-01 14:20:00,61.07,61.26,61.06,61.16,126800.0,36.1041,36.2164,36.0982,36.1573,126800.0
2012-06-01 14:30:00,61.15,61.29,61.15,61.29,68800.0,36.1514,36.2341,36.1514,36.2341,68800.0
2012-06-01 14:40:00,61.28,61.29,61.19,61.26,41800.0,36.2282,36.2341,36.175,36.2164,41800.0
2012-06-01 14:50:00,61.25,61.32,61.1,61.11,50800.0,36.2105,36.2519,36.1218,36.1277,50800.0
2012-06-01 15:00:00,61.11,61.16,61.06,61.13,118600.0,36.1277,36.1573,36.0982,36.1396,118600.0
2012-06-01 15:10:00,61.13,61.2,60.98,60.99,110100.0,36.1396,36.1809,36.0509,36.0568,110100.0
2012-06-01 15:20:00,61.01,61.12,60.97,61.04,72500.0,36.0686,36.1336,36.045,36.0863,72500.0
2012-06-01 15:30:00,61.05,61.14,60.9,60.91,101300.0,36.0923,36.1455,36.0036,36.0095,101300.0
2012-06-01 15:40:00,60.9,61.03,60.86,60.99,145900.0,36.0036,36.0804,35.9799,36.0568,145900.0
2012-06-01 15:50:00,60.99,61.08,60.93,60.94,266200.0,36.0568,36.11,36.0213,36.0272,266200.0
2012-06-04 09:30:00,60.96,61.13,60.93,61.0,96100.0,36.039,36.1396,36.0213,36.0627,96100.0
2012-06-04 09:40:00,61.0,61.02,60.86,60.88,58800.0,36.0627,36.0745,35.9799,35.9918,58800.0
2012-06-04 09:50:00,60.88,60.91,60.76,60.86,57500.0,35.9918,36.0095,35.9208,35.9799,57500.0
2012-06-04 10:00:00,60.85,60.85,60.74,60.78,59200.0,35.974,35.974,35.909,35.9326,59200.0
2012-06-04 10:10:00,60.78,61.04,60.78,61.04,59200.0,35.9326,36.0863,35.9326,36.0863,59200.0
2012-06-04 10:20:00,61.02,61.1,60.85,60.87,333000.0,36.0745,36.1218,35.974,35.9858,333000.0
2012-06-04 10:30:00,60.88,60.93,60.78,60.88,233300.0,35.9918,36.0213,35.9326,35.9918,233300.0
2012-06-04 10:40:00,60.89,60.99,60.83,60.9,28400.0,35.9977,36.0568,35.9622,36.0036,28400.0
2012-06-04 10:50:00,60.9,61.13,60.89,61.03,136600.0,36.0036,36.1396,35.9977,36.0804,136600.0
2012-06-04 11:00:00,61.04,61.06,60.92,60.93,47400.0,36.0863,36.0982,36.0154,36.0213,47400.0
2012-06-04 11:10:00,60.94,60.94,60.73,60.73,43400.0,36.0272,36.0272,35.9031,35.9031,43400.0
2012-06-04 11:20:00,60.75,60.77,60.6,60.6,36900.0,35.9149,35.9267,35.8262,35.8262,36900.0
2012-06-04 11:30:00,60.61,60.64,60.51,60.54,61800.0,35.8321,35.8499,35.773,35.7907,61800.0
2012-06-04 11:40:00,60.56,60.57,60.48,60.54,60900.0,35.8026,35.8085,35.7553,35.7907,60900.0
2012-06-04 11:50:00,60.52,60.55,60.45,60.54,59000.0,35.7789,35.7967,35.7375,35.7907,59000.0
2012-06-04 12:00:00,60.52,60.62,60.51,60.56,40800.0,35.7789,35.838,35.773,35.8026,40800.0
2012-06-04 12:10:00,60.56,60.56,60.31,60.33,75000.0,35.8026,35.8026,35.6548,35.6666,75000.0
2012-06-04 12:20:00,60.35,60.35,60.21,60.24,36600.0,35.6784,35.6784,35.5957,35.6134,36600.0
2012-06-04 12:30:00,60.22,60.31,60.18,60.3,38400.0,35.6016,35.6548,35.5779,35.6489,38400.0
2012-06-04 12:40:00,60.3,60.33,60.26,60.29,12400.0,35.6489,35.6666,35.6252,35.643,12400.0
2012-06-04 12:50:00,60.27,60.31,60.22,60.29,17400.0,35.6311,35.6548,35.6016,35.643,17400.0
2012-06-04 13:00:00,60.28,60.38,60.28,60.3,63900.0,35.637,35.6962,35.637,35.6489,63900.0
2012-06-04 13:10:00,60.3,60.37,60.27,60.31,77300.0,35.6489,35.6902,35.6311,35.6548,77300.0
2012-06-04 13:20:00,60.29,60.29,60.14,60.23,49700.0,35.643,35.643,35.5543,35.6075,49700.0
2012-06-04 13:30:00,60.23,60.42,60.17,60.42,28500.0,35.6075,35.7198,35.572,35.7198,28500.0
2012-06-04 13:40:00,60.42,60.5,60.31,60.32,71700.0,35.7198,35.7671,35.6548,35.6607,71700.0
2012-06-04 13:50:00,60.32,60.35,60.18,60.31,76700.0,35.6607,35.6784,35.5779,35.6548,76700.0
2012-06-04 14:00:00,60.31,60.43,60.28,60.38,38700.0,35.6548,35.7257,35.637,35.6962,38700.0
2012-06-04 14:10:00,60.39,60.52,60.35,60.51,36800.0,35.7021,35.7789,35.6784,35.773,36800.0
2012-06-04 14:20:00,60.51,60.66,60.5,60.63,50500.0,35.773,35.8617,35.7671,35.844,50500.0
2012-06-04 14:30:00,60.6,60.81,60.54,60.75,48600.0,35.8262,35.9504,35.7907,35.9149,48600.0
2012-06-04 14:40:00,60.76,60.76,60.58,60.59,83300.0,35.9208,35.9208,35.8144,35.8203,83300.0
2012-06-04 14:50:00,60.58,60.59,60.47,60.47,75000.0,35.8144,35.8203,35.7494,35.7494,75000.0
2012-06-04 15:00:00,60.46,60.52,60.45,60.47,79800.0,35.7435,35.7789,35.7375,35.7494,79800.0
2012-06-04 15:10:00,60.44,60.46,60.34,60.45,65000.0,35.7316,35.7435,35.6725,35.7375,65000.0
2012-06-04 15:20:00,60.44,60.54,60.36,60.52,141600.0,35.7316,35.7907,35.6843,35.7789,141600.0
2012-06-04 15:30:00,60.51,60.51,60.36,60.42,65300.0,35.773,35.773,35.6843,35.7198,65300.0
2012-06-04 15:40:00,60.42,60.61,60.38,60.57,107800.0,35.7198,35.8321,35.6962,35.8085,107800.0
2012-06-04 15:50:00,60.58,60.69,60.57,60.59,226900.0,35.8144,35.8794,35.8085,35.8203,226900.0
2012-06-05 09:30:00,60.31,60.53,60.3,60.41,108100.0,35.6548,35.7848,35.6489,35.7139,108100.0
2012-06-05 09:40:00,60.4,60.91,60.37,60.9,70800.0,35.708,36.0095,35.6902,36.0036,70800.0
2012-06-05 09:50:00,60.9,60.97,60.65,60.93,82900.0,36.0036,36.045,35.8558,36.0213,82900.0
2012-06-05 10:00:00,60.97,61.2,60.97,61.15,67400.0,36.045,36.1809,36.045,36.1514,67400.0
2012-06-05 10:10:00,61.13,61.18,61.01,61.04,68500.0,36.1396,36.1691,36.0686,36.0863,68500.0
2012-06-05 10:20:00,61.04,61.24,61.04,61.15,69200.0,36.0863,36.2046,36.0863,36.1514,69200.0
2012-06-05 10:30:00,61.18,61.18,61.06,61.14,47800.0,36.1691,36.1691,36.0982,36.1455,47800.0
2012-06-05 10:40:00,61.13,61.13,61.0,61.01,70100.0,36.1396,36.1396,36.0627,36.0686,70100.0
2012-06-05 10:50:00,61.01,61.15,60.97,61.15,49600.0,36.0686,36.1514,36.045,36.1514,49600.0
2012-06-05 11:00:00,61.15,61.3,61.09,61.28,41200.0,36.1514,36.2401,36.1159,36.2282,41200.0
2012-06-05 11:10:00,61.31,61.47,61.3,61.47,55600.0,36.246,36.3406,36.2401,36.3406,55600.0
2012-06-05 11:20:00,61.49,61.54,61.45,61.52,66500.0,36.3524,36.3819,36.3287,36.3701,66500.0
2012-06-05 11:30:00,61.52,61.58,61.33,61.33,71900.0,36.3701,36.4056,36.2578,36.2578,71900.0
2012-06-05 11:40:00,61.34,61.35,61.15,61.31,41800.0,36.2637,36.2696,36.1514,36.246,41800.0
2012-06-05 11:50:00,61.3,61.37,61.2,61.2,51100.0,36.2401,36.2814,36.1809,36.1809,51100.0
2012-06-05 12:00:00,61.19,61.5,61.19,61.42,112100.0,36.175,36.3583,36.175,36.311,112100.0
2012-06-05 12:10:00,61.41,61.46,61.28,61.37,59400.0,36.3051,36.3346,36.2282,36.2814,59400.0
2012-06-05 12:20:00,61.37,61.45,61.34,61.41,40800.0,36.2814,36.3287,36.2637,36.3051,40800.0
2012-06-05 12:30:00,61.45,61.69,61.45,61.65,74000.0,36.3287,36.4706,36.3287,36.447,74000.0
2012-06-05 12:40:00,61.64,61.67,61.56,61.56,45500.0,36.4411,36.4588,36.3938,36.3938,45500.0
2012-06-05 12:50:00,61.57,61.7,61.55,61.69,55300.0,36.3997,36.4765,36.3879,36.4706,55300.0
2012-06-05 13:00:00,61.68,61.69,61.63,61.66,27200.0,36.4647,36.4706,36.4351,36.4529,27200.0
2012-06-05 13:10:00,61.67,61.69,61.59,61.63,51000.0,36.4588,36.4706,36.4115,36.4351,51000.0
2012-06-05 13:20:00,61.64,61.76,61.64,61.72,33100.0,36.4411,36.512,36.4411,36.4884,33100.0
2012-06-05 13:30:00,61.71,61.83,61.67,61.8,39000.0,36.4824,36.5534,36.4588,36.5357,39000.0
2012-06-05 13:40:00,61.82,61.93,61.78,61.88,35600.0,36.5475,36.6125,36.5238,36.5829,35600.0
2012-06-05 13:50:00,61.88,61.93,61.84,61.88,41300.0,36.5829,36.6125,36.5593,36.5829,41300.0
2012-06-05 14:00:00,61.88,61.88,61.75,61.83,72000.0,36.5829,36.5829,36.5061,36.5534,72000.0
2012-06-05 14:10:00,61.84,61.89,61.79,61.86,49400.0,36.5593,36.5889,36.5297,36.5711,49400.0
2012-06-05 14:20:00,61.87,61.88,61.75,61.81,83100.0,36.577,36.5829,36.5061,36.5416,83100.0
2012-06-05 14:30:00,61.8,61.85,61.73,61.74,48400.0,36.5357,36.5652,36.4943,36.5002,48400.0
2012-06-05 14:40:00,61.75,61.8,61.73,61.78,65000.0,36.5061,36.5357,36.4943,36.5238,65000.0
2012-06-05 14:50:00,61.77,61.82,61.76,61.78,47700.0,36.5179,36.5475,36.512,36.5238,47700.0
2012-06-05 15:00:00,61.78,61.9,61.74,61.76,79700.0,36.5238,36.5948,36.5002,36.512,79700.0
2012-06-05 15:10:00,61.75,61.78,61.72,61.77,131500.0,36.5061,36.5238,36.4884,36.5179,131500.0
2012-06-05 15:20:00,61.76,61.85,61.76,61.82,73700.0,36.512,36.5652,36.512,36.5475,73700.0
2012-06-05 15:30:00,61.84,61.86,61.79,61.82,46000.0,36.5593,36.5711,36.5297,36.5475,46000.0
2012-06-05 15:40:00,61.83,61.89,61.73,61.74,93500.0,36.5534,36.5889,36.4943,36.5002,93500.0
2012-06-05 15:50:00,61.76,61.83,61.71,61.81,349100.0,36.512,36.5534,36.4824,36.5416,349100.0
2012-06-06 09:30:00,62.16,62.43,62.0,62.02,91800.0,36.7485,36.9081,36.6539,36.6657,91800.0
2012-06-06 09:40:00,62.03,62.3,62.01,62.25,51800.0,36.6716,36.8312,36.6598,36.8017,51800.0
2012-06-06 09:50:00,62.24,62.58,62.19,62.34,65300.0,36.7958,36.9968,36.7662,36.8549,65300.0
2012-06-06 10:00:00,62.34,62.53,62.34,62.49,80600.0,36.8549,36.9672,36.8549,36.9436,80600.0
2012-06-06 10:10:00,62.49,62.53,62.36,62.46,47700.0,36.9436,36.9672,36.8667,36.9258,47700.0
2012-06-06 10:20:00,62.46,62.46,62.16,62.17,75400.0,36.9258,36.9258,36.7485,36.7544,75400.0
2012-06-06 10:30:00,62.15,62.35,62.08,62.32,137100.0,36.7426,36.8608,36.7012,36.8431,137100.0
2012-06-06 10:40:00,62.34,62.41,62.32,62.37,100200.0,36.8549,36.8963,36.8431,36.8726,100200.0
2012-06-06 10:50:00,62.37,62.43,62.31,62.43,291200.0,36.8726,36.9081,36.8372,36.9081,291200.0
2012-06-06 11:00:00,62.43,62.51,62.41,62.5,95600.0,36.9081,36.9554,36.8963,36.9495,95600.0
2012-06-06 11:10:00,62.52,62.64,62.5,62.63,171500.0,36.9613,37.0323,36.9495,37.0263,171500.0
2012-06-06 11:20:00,62.62,62.72,62.62,62.7,100000.0,37.0204,37.0795,37.0204,37.0677,100000.0
2012-06-06 11:30:00,62.7,62.73,62.66,62.7,114100.0,37.0677,37.0855,37.0441,37.0677,114100.0
2012-06-06 11:40:00,62.69,62.75,62.64,62.75,226600.0,37.0618,37.0973,37.0323,37.0973,226600.0
2012-06-06 11:50:00,62.76,62.86,62.76,62.82,178600.0,37.1032,37.1623,37.1032,37.1387,178600.0
2012-06-06 12:00:00,62.83,62.98,62.83,62.98,133100.0,37.1446,37.2333,37.1446,37.2333,133100.0
2012-06-06 12:10:00,62.98,63.05,62.98,63.04,108900.0,37.2333,37.2746,37.2333,37.2687,108900.0
2012-06-06 12:20:00,63.02,63.03,62.95,62.97,91500.0,37.2569,37.2628,37.2155,37.2273,91500.0
2012-06-06 12:30:00,62.97,62.98,62.91,62.92,98200.0,37.2273,37.2333,37.1919,37.1978,98200.0
2012-06-06 12:40:00,62.92,62.98,62.9,62.92,100500.0,37.1978,37.2333,37.186,37.1978,100500.0
2012-06-06 12:50:00,62.93,62.93,62.78,62.8,269200.0,37.2037,37.2037,37.115,37.1268,269200.0
2012-06-06 13:00:00,62.8,62.84,62.78,62.8,151500.0,37.1268,37.1505,37.115,37.1268,151500.0
2012-06-06 13:10:00,62.78,62.81,62.76,62.79,186200.0,37.115,37.1328,37.1032,37.1209,186200.0
2012-06-06 13:20:00,62.78,62.89,62.76,62.89,52600.0,37.115,37.18,37.1032,37.18,52600.0
2012-06-06 13:30:00,62.91,62.93,62.88,62.93,131200.0,37.1919,37.2037,37.1741,37.2037,131200.0
2012-06-06 13:40:00,62.91,62.91,62.87,62.88,34900.0,37.1919,37.1919,37.1682,37.1741,34900.0
2012-06-06 13:50:00,62.88,62.88,62.82,62.82,154900.0,37.1741,37.1741,37.1387,37.1387,154900.0
2012-06-06 14:00:00,62.82,62.89,62.82,62.83,60400.0,37.1387,37.18,37.1387,37.1446,60400.0
2012-06-06 14:10:00,62.83,62.86,62.74,62.86,146100.0,37.1446,37.1623,37.0914,37.1623,146100.0
2012-06-06 14:20:00,62.86,63.05,62.86,63.01,170400.0,37.1623,37.2746,37.1623,37.251,170400.0
2012-06-06 14:30:00,63.01,63.11,63.0,63.09,56300.0,37.251,37.3101,37.2451,37.2983,56300.0
2012-06-06 14:40:00,63.11,63.17,63.1,63.14,55300.0,37.3101,37.3456,37.3042,37.3278,55300.0
2012-06-06 14:50:00,63.16,63.17,63.09,63.13,163200.0,37.3397,37.3456,37.2983,37.3219,163200.0
2012-06-06 15:00:00,63.13,63.13,63.02,63.05,58900.0,37.3219,37.3219,37.2569,37.2746,58900.0
2012-06-06 15:10:00,63.04,63.1,62.94,62.94,166000.0,37.2687,37.3042,37.2096,37.2096,166000.0
2012-06-06 15:20:00,62.94,62.97,62.91,62.96,220000.0,37.2096,37.2273,37.1919,37.2214,220000.0
2012-06-06 15:30:00,62.96,62.98,62.92,62.92,164300.0,37.2214,37.2333,37.1978,37.1978,164300.0
2012-06-06 15:40:00,62.92,63.16,62.91,62.98,296100.0,37.1978,37.3397,37.1919,37.2333,296100.0
2012-06-06 15:50:00,62.99,63.19,62.93,63.16,176800.0,37.2392,37.3574,37.2037,37.3397,176800.0
2012-06-07 09:30:00,63.76,63.87,63.71,63.81,125100.0,37.6944,37.7594,37.6648,37.7239,125100.0
2012-06-07 09:40:00,63.83,63.87,63.56,63.58,63000.0,37.7358,37.7594,37.5761,37.588,63000.0
2012-06-07 09:50:00,63.59,63.59,63.4,63.42,94000.0,37.5939,37.5939,37.4816,37.4934,94000.0
2012-06-07 10:00:00,63.4,63.48,63.1,63.13,364400.0,37.4816,37.5289,37.3042,37.3219,364400.0
2012-06-07 10:10:00,63.14,63.15,62.91,62.95,65700.0,37.3278,37.3338,37.1919,37.2155,65700.0
2012-06-07 10:20:00,62.92,63.49,62.92,63.47,54400.0,37.1978,37.5348,37.1978,37.5229,54400.0
2012-06-07 10:30:00,63.46,63.49,63.28,63.33,61600.0,37.517,37.5348,37.4106,37.4402,61600.0
2012-06-07 10:40:00,63.3,63.42,63.2,63.28,46800.0,37.4224,37.4934,37.3633,37.4106,46800.0
2012-06-07 10:50:00,63.25,63.25,63.08,63.14,54500.0,37.3929,37.3929,37.2924,37.3278,54500.0
2012-06-07 11:00:00,63.16,63.3,63.11,63.17,37300.0,37.3397,37.4224,37.3101,37.3456,37300.0
2012-06-07 11:10:00,63.17,63.19,63.0,63.03,24200.0,37.3456,37.3574,37.2451,37.2628,24200.0
2012-06-07 11:20:00,63.03,63.18,63.03,63.07,22900.0,37.2628,37.3515,37.2628,37.2865,22900.0
2012-06-07 11:30:00,63.07,63.23,62.99,63.21,31500.0,37.2865,37.3811,37.2392,37.3692,31500.0
2012-06-07 11:40:00,63.2,63.29,63.17,63.23,47300.0,37.3633,37.4165,37.3456,37.3811,47300.0
2012-06-07 11:50:00,63.23,63.26,63.1,63.1,26600.0,37.3811,37.3988,37.3042,37.3042,26600.0
2012-06-07 12:00:00,63.08,63.1,63.0,63.05,18000.0,37.2924,37.3042,37.2451,37.2746,18000.0
2012-06-07 12:10:00,63.04,63.32,63.03,63.16,35600.0,37.2687,37.4343,37.2628,37.3397,35600.0
2012-06-07 12:20:00,63.16,63.22,63.08,63.19,32300.0,37.3397,37.3751,37.2924,37.3574,32300.0
2012-06-07 12:30:00,63.18,63.22,63.11,63.21,27800.0,37.3515,37.3751,37.3101,37.3692,27800.0
2012-06-07 12:40:00,63.22,63.24,63.09,63.19,41900.0,37.3751,37.387,37.2983,37.3574,41900.0
2012-06-07 12:50:00,63.21,63.27,63.16,63.23,17600.0,37.3692,37.4047,37.3397,37.3811,17600.0
2012-06-07 13:00:00,63.21,63.25,63.2,63.24,17200.0,37.3692,37.3929,37.3633,37.387,17200.0
2012-06-07 13:10:00,63.22,63.37,63.22,63.36,23400.0,37.3751,37.4638,37.3751,37.4579,23400.0
2012-06-07 13:20:00,63.39,63.39,63.28,63.32,27600.0,37.4756,37.4756,37.4106,37.4343,27600.0
2012-06-07 13:30:00,63.31,63.33,63.23,63.23,25500.0,37.4283,37.4402,37.3811,37.3811,25500.0
2012-06-07 13:40:00,63.25,63.3,63.22,63.25,14400.0,37.3929,37.4224,37.3751,37.3929,14400.0
2012-06-07 13:50:00,63.24,63.25,63.06,63.13,45000.0,37.387,37.3929,37.2806,37.3219,45000.0
2012-06-07 14:00:00,63.11,63.15,62.97,63.0,96200.0,37.3101,37.3338,37.2273,37.2451,96200.0
2012-06-07 14:10:00,63.0,63.17,63.0,63.09,37500.0,37.2451,37.3456,37.2451,37.2983,37500.0
2012-06-07 14:20:00,63.09,63.19,63.09,63.17,41500.0,37.2983,37.3574,37.2983,37.3456,41500.0
2012-06-07 14:30:00,63.16,63.17,63.06,63.1,34000.0,37.3397,37.3456,37.2806,37.3042,34000.0
2012-06-07 14:40:00,63.1,63.22,63.09,63.18,78400.0,37.3042,37.3751,37.2983,37.3515,78400.0
2012-06-07 14:50:00,63.18,63.19,63.11,63.18,64600.0,37.3515,37.3574,37.3101,37.3515,64600.0
2012-06-07 15:00:00,63.19,63.19,63.05,63.14,41700.0,37.3574,37.3574,37.2746,37.3278,41700.0
2012-06-07 15:10:00,63.14,63.2,62.93,62.95,52000.0,37.3278,37.3633,37.2037,37.2155,52000.0
2012-06-07 15:20:00,62.94,63.01,62.87,62.97,45600.0,37.2096,37.251,37.1682,37.2273,45600.0
2012-06-07 15:30:00,62.97,63.0,62.75,62.75,53800.0,37.2273,37.2451,37.0973,37.0973,53800.0
2012-06-07 15:40:00,62.76,62.85,62.7,62.8,65800.0,37.1032,37.1564,37.0677,37.1268,65800.0
2012-06-07 15:50:00,62.79,62.83,62.65,62.76,72200.0,37.1209,37.1446,37.0382,37.1032,72200.0
2012-06-08 09:30:00,62.7,62.93,62.6,62.85,89600.0,37.0677,37.2037,37.0086,37.1564,89600.0
2012-06-08 09:40:00,62.84,62.85,62.62,62.77,57600.0,37.1505,37.1564,37.0204,37.1091,57600.0
2012-06-08 09:50:00,62.76,63.06,62.73,63.06,67900.0,37.1032,37.2806,37.0855,37.2806,67900.0
2012-06-08 10:00:00,63.05,63.21,63.0,63.14,67900.0,37.2746,37.3692,37.2451,37.3278,67900.0
2012-06-08 10:10:00,63.12,63.23,63.07,63.13,57500.0,37.316,37.3811,37.2865,37.3219,57500.0
2012-06-08 10:20:00,63.13,63.14,63.03,63.09,32900.0,37.3219,37.3278,37.2628,37.2983,32900.0
2012-06-08 10:30:00,63.09,63.22,63.08,63.2,37300.0,37.2983,37.3751,37.2924,37.3633,37300.0
2012-06-08 10:40:00,63.19,63.31,63.13,63.27,38100.0,37.3574,37.4283,37.3219,37.4047,38100.0
2012-06-08 10:50:00,63.27,63.33,63.21,63.31,47800.0,37.4047,37.4402,37.3692,37.4283,47800.0
2012-06-08 11:00:00,63.33,63.33,63.08,63.12,22300.0,37.4402,37.4402,37.2924,37.316,22300.0
2012-06-08 11:10:00,63.11,63.12,62.99,62.99,26000.0,37.3101,37.316,37.2392,37.2392,26000.0
2012-06-08 11:20:00,62.99,63.04,62.93,62.94,78800.0,37.2392,37.2687,37.2037,37.2096,78800.0
2012-06-08 11:30:00,62.95,63.02,62.95,63.0,11200.0,37.2155,37.2569,37.2155,37.2451,11200.0
2012-06-08 11:40:00,62.99,63.02,62.96,63.02,18900.0,37.2392,37.2569,37.2214,37.2569,18900.0
2012-06-08 11:50:00,63.03,63.08,62.95,62.95,42100.0,37.2628,37.2924,37.2155,37.2155,42100.0
2012-06-08 12:00:00,62.95,63.16,62.95,63.09,27900.0,37.2155,37.3397,37.2155,37.2983,27900.0
2012-06-08 12:10:00,63.08,63.14,63.06,63.13,20200.0,37.2924,37.3278,37.2806,37.3219,20200.0
2012-06-08 12:20:00,63.11,63.11,63.05,63.08,10600.0,37.3101,37.3101,37.2746,37.2924,10600.0
2012-06-08 12:30:00,63.11,63.24,63.1,63.19,41200.0,37.3101,37.387,37.3042,37.3574,41200.0
2012-06-08 12:40:00,63.18,63.26,63.16,63.23,27900.0,37.3515,37.3988,37.3397,37.3811,27900.0
2012-06-08 12:50:00,63.26,63.28,63.19,63.26,19400.0,37.3988,37.4106,37.3574,37.3988,19400.0
2012-06-08 13:00:00,63.25,63.38,63.25,63.38,28900.0,37.3929,37.4697,37.3929,37.4697,28900.0
2012-06-08 13:10:00,63.37,63.38,63.28,63.31,36800.0,37.4638,37.4697,37.4106,37.4283,36800.0
2012-06-08 13:20:00,63.32,63.39,63.29,63.31,37500.0,37.4343,37.4756,37.4165,37.4283,37500.0
2012-06-08 13:30:00,63.32,63.41,63.28,63.38,48400.0,37.4343,37.4875,37.4106,37.4697,48400.0
2012-06-08 13:40:00,63.37,63.4,63.34,63.39,12300.0,37.4638,37.4816,37.4461,37.4756,12300.0
2012-06-08 13:50:00,63.41,63.51,63.41,63.48,16300.0,37.4875,37.5466,37.4875,37.5289,16300.0
2012-06-08 14:00:00,63.48,63.5,63.37,63.42,17300.0,37.5289,37.5407,37.4638,37.4934,17300.0
2012-06-08 14:10:00,63.43,63.43,63.34,63.34,14500.0,37.4993,37.4993,37.4461,37.4461,14500.0
2012-06-08 14:20:00,63.33,63.41,63.32,63.41,45100.0,37.4402,37.4875,37.4343,37.4875,45100.0
2012-06-08 14:30:00,63.4,63.55,63.38,63.54,48900.0,37.4816,37.5702,37.4697,37.5643,48900.0
2012-06-08 14:40:00,63.53,63.56,63.5,63.51,21300.0,37.5584,37.5761,37.5407,37.5466,21300.0
2012-06-08 14:50:00,63.51,63.52,63.46,63.46,39000.0,37.5466,37.5525,37.517,37.517,39000.0
2012-06-08 15:00:00,63.47,63.52,63.44,63.45,20800.0,37.5229,37.5525,37.5052,37.5111,20800.0
2012-06-08 15:10:00,63.45,63.53,63.44,63.48,25500.0,37.5111,37.5584,37.5052,37.5289,25500.0
2012-06-08 15:20:00,63.49,63.49,63.39,63.4,32800.0,37.5348,37.5348,37.4756,37.4816,32800.0
2012-06-08 15:30:00,63.41,63.43,63.35,63.38,19000.0,37.4875,37.4993,37.452,37.4697,19000.0
2012-06-08 15:40:00,63.4,63.61,63.37,63.61,33500.0,37.4816,37.6057,37.4638,37.6057,33500.0
2012-06-08 15:50:00,63.61,63.63,63.49,63.62,236500.0,37.6057,37.6175,37.5348,37.6116,236500.0
2012-06-11 09:30:00,64.16,64.27,63.65,63.65,89500.0,37.9309,37.9959,37.6294,37.6294,89500.0
2012-06-11 09:40:00,63.64,63.85,63.6,63.77,44700.0,37.6234,37.7476,37.5998,37.7003,44700.0
2012-06-11 09:50:00,63.76,63.8,63.59,63.6,40800.0,37.6944,37.718,37.5939,37.5998,40800.0
2012-06-11 10:00:00,63.58,63.7,63.49,63.56,45000.0,37.588,37.6589,37.5348,37.5761,45000.0
2012-06-11 10:10:00,63.57,63.83,63.5,63.7,50100.0,37.5821,37.7358,37.5407,37.6589,50100.0
2012-06-11 10:20:00,63.7,63.81,63.6,63.66,48500.0,37.6589,37.7239,37.5998,37.6353,48500.0
2012-06-11 10:30:00,63.66,63.71,63.53,63.66,46400.0,37.6353,37.6648,37.5584,37.6353,46400.0
2012-06-11 10:40:00,63.65,63.66,63.49,63.49,42500.0,37.6294,37.6353,37.5348,37.5348,42500.0
2012-06-11 10:50:00,63.47,63.47,63.27,63.32,59400.0,37.5229,37.5229,37.4047,37.4343,59400.0
2012-06-11 11:00:00,63.31,63.31,63.19,63.29,18500.0,37.4283,37.4283,37.3574,37.4165,18500.0
2012-06-11 11:10:00,63.28,63.31,63.04,63.06,12600.0,37.4106,37.4283,37.2687,37.2806,12600.0
2012-06-11 11:20:00,63.03,63.12,63.02,63.11,34600.0,37.2628,37.316,37.2569,37.3101,34600.0
2012-06-11 11:30:00,63.09,63.31,63.09,63.29,14300.0,37.2983,37.4283,37.2983,37.4165,14300.0
2012-06-11 11:40:00,63.33,63.33,63.18,63.23,35700.0,37.4402,37.4402,37.3515,37.3811,35700.0
2012-06-11 11:50:00,63.2,63.26,63.05,63.22,10900.0,37.3633,37.3988,37.2746,37.3751,10900.0
2012-06-11 12:00:00,63.19,63.29,63.14,63.16,43000.0,37.3574,37.4165,37.3278,37.3397,43000.0
2012-06-11 12:10:00,63.14,63.19,63.07,63.12,17600.0,37.3278,37.3574,37.2865,37.316,17600.0
2012-06-11 12:20:00,63.13,63.17,63.08,63.08,14700.0,37.3219,37.3456,37.2924,37.2924,14700.0
2012-06-11 12:30:00,63.11,63.14,63.01,63.07,58100.0,37.3101,37.3278,37.251,37.2865,58100.0
2012-06-11 12:40:00,63.06,63.1,63.03,63.05,35300.0,37.2806,37.3042,37.2628,37.2746,35300.0
2012-06-11 12:50:00,63.07,63.12,63.07,63.08,15200.0,37.2865,37.316,37.2865,37.2924,15200.0
2012-06-11 13:00:00,63.07,63.11,63.03,63.09,12700.0,37.2865,37.3101,37.2628,37.2983,12700.0
2012-06-11 13:10:00,63.09,63.17,63.06,63.17,33700.0,37.2983,37.3456,37.2806,37.3456,33700.0
2012-06-11 13:20:00,63.16,63.16,63.06,63.06,13800.0,37.3397,37.3397,37.2806,37.2806,13800.0
2012-06-11 13:30:00,63.06,63.09,62.93,63.0,38200.0,37.2806,37.2983,37.2037,37.2451,38200.0
2012-06-11 13:40:00,62.99,62.99,62.85,62.85,19700.0,37.2392,37.2392,37.1564,37.1564,19700.0
2012-06-11 13:50:00,62.85,62.92,62.84,62.85,9800.0,37.1564,37.1978,37.1505,37.1564,9800.0
2012-06-11 14:00:00,62.85,62.87,62.7,62.84,75600.0,37.1564,37.1682,37.0677,37.1505,75600.0
2012-06-11 14:10:00,62.83,62.87,62.76,62.76,14600.0,37.1446,37.1682,37.1032,37.1032,14600.0
2012-06-11 14:20:00,62.75,62.83,62.73,62.78,35700.0,37.0973,37.1446,37.0855,37.115,35700.0
2012-06-11 14:30:00,62.77,62.88,62.77,62.83,33000.0,37.1091,37.1741,37.1091,37.1446,33000.0
2012-06-11 14:40:00,62.83,62.96,62.83,62.88,22900.0,37.1446,37.2214,37.1446,37.1741,22900.0
2012-06-11 14:50:00,62.9,63.0,62.82,62.93,22500.0,37.186,37.2451,37.1387,37.2037,22500.0
2012-06-11 15:00:00,62.92,62.94,62.76,62.77,25500.0,37.1978,37.2096,37.1032,37.1091,25500.0
2012-06-11 15:10:00,62.78,62.79,62.55,62.58,62100.0,37.115,37.1209,36.979,36.9968,62100.0
2012-06-11 15:20:00,62.57,62.58,62.45,62.54,57200.0,36.9909,36.9968,36.9199,36.9731,57200.0
2012-06-11 15:30:00,62.54,62.73,62.54,62.64,47100.0,36.9731,37.0855,36.9731,37.0323,47100.0
2012-06-11 15:40:00,62.64,62.71,62.4,62.4,76800.0,37.0323,37.0736,36.8904,36.8904,76800.0
2012-06-11 15:50:00,62.39,62.43,62.12,62.19,319300.0,36.8845,36.9081,36.7248,36.7662,319300.0
2012-06-12 09:30:00,62.49,62.55,62.16,62.16,96800.0,36.9436,36.979,36.7485,36.7485,96800.0
2012-06-12 09:40:00,62.18,62.47,62.15,62.35,41400.0,36.7603,36.9317,36.7426,36.8608,41400.0
2012-06-12 09:50:00,62.35,62.52,62.35,62.38,34900.0,36.8608,36.9613,36.8608,36.8785,34900.0
2012-06-12 10:00:00,62.36,62.65,62.3,62.32,36000.0,36.8667,37.0382,36.8312,36.8431,36000.0
2012-06-12 10:10:00,62.35,62.41,62.21,62.3,39700.0,36.8608,36.8963,36.778,36.8312,39700.0
2012-06-12 10:20:00,62.3,62.35,62.21,62.34,23900.0,36.8312,36.8608,36.778,36.8549,23900.0
2012-06-12 10:30:00,62.29,62.29,61.89,61.9,70100.0,36.8253,36.8253,36.5889,36.5948,70100.0
2012-06-12 10:40:00,61.9,62.35,61.9,62.33,29000.0,36.5948,36.8608,36.5948,36.849,29000.0
2012-06-12 10:50:00,62.33,62.33,62.05,62.05,29900.0,36.849,36.849,36.6834,36.6834,29900.0
2012-06-12 11:00:00,62.05,62.18,61.99,62.17,49700.0,36.6834,36.7603,36.648,36.7544,49700.0
2012-06-12 11:10:00,62.16,62.4,62.15,62.34,44700.0,36.7485,36.8904,36.7426,36.8549,44700.0
2012-06-12 11:20:00,62.31,62.63,62.31,62.55,48400.0,36.8372,37.0263,36.8372,36.979,48400.0
2012-06-12 11:30:00,62.56,62.59,62.4,62.42,29600.0,36.985,37.0027,36.8904,36.9022,29600.0
2012-06-12 11:40:00,62.45,62.48,62.39,62.4,22800.0,36.9199,36.9377,36.8845,36.8904,22800.0
2012-06-12 11:50:00,62.4,62.42,62.15,62.18,29000.0,36.8904,36.9022,36.7426,36.7603,29000.0
2012-06-12 12:00:00,62.18,62.31,62.16,62.16,34700.0,36.7603,36.8372,36.7485,36.7485,34700.0
2012-06-12 12:10:00,62.18,62.21,62.08,62.2,33600.0,36.7603,36.778,36.7012,36.7721,33600.0
2012-06-12 12:20:00,62.19,62.29,62.19,62.23,10300.0,36.7662,36.8253,36.7662,36.7899,10300.0
2012-06-12 12:30:00,62.21,62.31,62.19,62.26,21900.0,36.778,36.8372,36.7662,36.8076,21900.0
2012-06-12 12:40:00,62.27,62.29,62.14,62.16,14500.0,36.8135,36.8253,36.7367,36.7485,14500.0
2012-06-12 12:50:00,62.15,62.17,62.08,62.12,18400.0,36.7426,36.7544,36.7012,36.7248,18400.0
2012-06-12 13:00:00,62.14,62.16,62.12,62.15,13200.0,36.7367,36.7485,36.7248,36.7426,13200.0
2012-06-12 13:10:00,62.15,62.37,62.14,62.33,34800.0,36.7426,36.8726,36.7367,36.849,34800.0
2012-06-12 13:20:00,62.32,62.39,62.27,62.31,31500.0,36.8431,36.8845,36.8135,36.8372,31500.0
2012-06-12 13:30:00,62.31,62.46,62.3,62.43,30000.0,36.8372,36.9258,36.8312,36.9081,30000.0
2012-06-12 13:40:00,62.44,62.48,62.32,62.38,81700.0,36.914,36.9377,36.8431,36.8785,81700.0
2012-06-12 13:50:00,62.38,62.47,62.31,62.35,38700.0,36.8785,36.9317,36.8372,36.8608,38700.0
2012-06-12 14:00:00,62.36,62.45,62.36,62.4,13300.0,36.8667,36.9199,36.8667,36.8904,13300.0
2012-06-12 14:10:00,62.39,62.44,62.33,62.42,23800.0,36.8845,36.914,36.849,36.9022,23800.0
2012-06-12 14:20:00,62.4,62.47,62.37,62.39,23900.0,36.8904,36.9317,36.8726,36.8845,23900.0
2012-06-12 14:30:00,62.41,62.64,62.41,62.64,19000.0,36.8963,37.0323,36.8963,37.0323,19000.0
2012-06-12 14:40:00,62.63,62.63,62.48,62.55,164500.0,37.0263,37.0263,36.9377,36.979,164500.0
2012-06-12 14:50:00,62.53,62.55,62.44,62.54,36500.0,36.9672,36.979,36.914,36.9731,36500.0
2012-06-12 15:00:00,62.54,62.6,62.51,62.59,27600.0,36.9731,37.0086,36.9554,37.0027,27600.0
2012-06-12 15:10:00,62.6,62.62,62.54,62.55,53900.0,37.0086,37.0204,36.9731,36.979,53900.0
2012-06-12 15:20:00,62.55,62.74,62.49,62.72,74400.0,36.979,37.0914,36.9436,37.0795,74400.0
2012-06-12 15:30:00,62.73,62.74,62.59,62.65,97600.0,37.0855,37.0914,37.0027,37.0382,97600.0
2012-06-12 15:40:00,62.68,62.86,62.65,62.8,127300.0,37.0559,37.1623,37.0382,37.1268,127300.0
2012-06-12 15:50:00,62.8,62.83,62.74,62.81,233000.0,37.1268,37.1446,37.0914,37.1328,233000.0
2012-06-13 09:30:00,62.59,62.68,62.4,62.5,33500.0,37.0027,37.0559,36.8904,36.9495,33500.0
2012-06-13 09:40:00,62.5,62.61,62.44,62.57,43600.0,36.9495,37.0145,36.914,36.9909,43600.0
2012-06-13 09:50:00,62.56,62.56,62.33,62.48,14200.0,36.985,36.985,36.849,36.9377,14200.0
2012-06-13 10:00:00,62.46,62.66,62.4,62.61,62400.0,36.9258,37.0441,36.8904,37.0145,62400.0
2012-06-13 10:10:00,62.63,62.75,62.63,62.75,19300.0,37.0263,37.0973,37.0263,37.0973,19300.0
2012-06-13 10:20:00,62.77,62.79,62.62,62.76,29900.0,37.1091,37.1209,37.0204,37.1032,29900.0
2012-06-13 10:30:00,62.77,62.96,62.76,62.91,50100.0,37.1091,37.2214,37.1032,37.1919,50100.0
2012-06-13 10:40:00,62.95,63.05,62.89,62.95,38800.0,37.2155,37.2746,37.18,37.2155,38800.0
2012-06-13 10:50:00,62.97,63.04,62.95,62.98,25200.0,37.2273,37.2687,37.2155,37.2333,25200.0
2012-06-13 11:00:00,62.98,62.98,62.69,62.69,23600.0,37.2333,37.2333,37.0618,37.0618,23600.0
2012-06-13 11:10:00,62.7,62.89,62.67,62.84,47600.0,37.0677,37.18,37.05,37.1505,47600.0
2012-06-13 11:20:00,62.87,62.96,62.82,62.85,12100.0,37.1682,37.2214,37.1387,37.1564,12100.0
2012-06-13 11:30:00,62.84,62.95,62.84,62.9,15500.0,37.1505,37.2155,37.1505,37.186,15500.0
2012-06-13 11:40:00,62.91,62.94,62.88,62.91,18900.0,37.1919,37.2096,37.1741,37.1919,18900.0
2012-06-13 11:50:00,62.91,62.92,62.78,62.86,19400.0,37.1919,37.1978,37.115,37.1623,19400.0
2012-06-13 12:00:00,62.85,62.85,62.72,62.77,17900.0,37.1564,37.1564,37.0795,37.1091,17900.0
2012-06-13 12:10:00,62.78,62.88,62.76,62.87,20200.0,37.115,37.1741,37.1032,37.1682,20200.0
2012-06-13 12:20:00,62.9,62.9,62.84,62.86,17800.0,37.186,37.186,37.1505,37.1623,17800.0
2012-06-13 12:30:00,62.87,63.06,62.87,63.06,18800.0,37.1682,37.2806,37.1682,37.2806,18800.0
2012-06-13 12:40:00,63.13,63.18,63.03,63.05,41300.0,37.3219,37.3515,37.2628,37.2746,41300.0
2012-06-13 12:50:00,63.05,63.12,63.0,63.05,20900.0,37.2746,37.316,37.2451,37.2746,20900.0
2012-06-13 13:00:00,63.07,63.14,63.01,63.13,14100.0,37.2865,37.3278,37.251,37.3219,14100.0
2012-06-13 13:10:00,63.15,63.15,63.02,63.08,13800.0,37.3338,37.3338,37.2569,37.2924,13800.0
2012-06-13 13:20:00,63.08,63.18,62.99,63.18,17400.0,37.2924,37.3515,37.2392,37.3515,17400.0
2012-06-13 13:30:00,63.16,63.26,63.13,63.26,23200.0,37.3397,37.3988,37.3219,37.3988,23200.0
2012-06-13 13:40:00,63.25,63.26,63.05,63.08,89700.0,37.3929,37.3988,37.2746,37.2924,89700.0
2012-06-13 13:50:00,63.08,63.17,62.94,62.96,59200.0,37.2924,37.3456,37.2096,37.2214,59200.0
2012-06-13 14:00:00,62.96,63.03,62.95,62.98,32000.0,37.2214,37.2628,37.2155,37.2333,32000.0
2012-06-13 14:10:00,62.97,63.0,62.88,62.99,46600.0,37.2273,37.2451,37.1741,37.2392,46600.0
2012-06-13 14:20:00,62.98,63.08,62.97,63.04,44400.0,37.2333,37.2924,37.2273,37.2687,44400.0
2012-06-13 14:30:00,63.04,63.06,62.94,62.97,30400.0,37.2687,37.2806,37.2096,37.2273,30400.0
2012-06-13 14:40:00,62.99,63.01,62.86,63.01,42500.0,37.2392,37.251,37.1623,37.251,42500.0
2012-06-13 14:50:00,63.0,63.01,62.86,62.88,21400.0,37.2451,37.251,37.1623,37.1741,21400.0
2012-06-13 15:00:00,62.87,62.91,62.77,62.85,37600.0,37.1682,37.1919,37.1091,37.1564,37600.0
2012-06-13 15:10:00,62.88,62.89,62.54,62.55,46400.0,37.1741,37.18,36.9731,36.979,46400.0
2012-06-13 15:20:00,62.53,62.64,62.5,62.53,66000.0,36.9672,37.0323,36.9495,36.9672,66000.0
2012-06-13 15:30:00,62.54,62.57,62.44,62.46,45200.0,36.9731,36.9909,36.914,36.9258,45200.0
2012-06-13 15:40:00,62.45,62.45,62.21,62.22,53800.0,36.9199,36.9199,36.778,36.784,53800.0
2012-06-13 15:50:00,62.24,62.5,62.23,62.47,157800.0,36.7958,36.9495,36.7899,36.9317,157800.0
2012-06-14 09:30:00,62.54,62.86,62.54,62.67,66300.0,36.9731,37.1623,36.9731,37.05,66300.0
2012-06-14 09:40:00,62.52,62.7,62.49,62.54,53900.0,36.9613,37.0677,36.9436,36.9731,53900.0
2012-06-14 09:50:00,62.57,63.02,62.56,63.01,38100.0,36.9909,37.2569,36.985,37.251,38100.0
2012-06-14 10:00:00,63.01,63.1,62.99,62.99,18500.0,37.251,37.3042,37.2392,37.2392,18500.0
2012-06-14 10:10:00,63.02,63.03,62.91,62.98,29900.0,37.2569,37.2628,37.1919,37.2333,29900.0
2012-06-14 10:20:00,62.93,62.99,62.9,62.98,24600.0,37.2037,37.2392,37.186,37.2333,24600.0
2012-06-14 10:30:00,63.03,63.07,62.92,63.04,33900.0,37.2628,37.2865,37.1978,37.2687,33900.0
2012-06-14 10:40:00,63.08,63.14,63.01,63.09,18500.0,37.2924,37.3278,37.251,37.2983,18500.0
2012-06-14 10:50:00,63.11,63.18,63.09,63.16,15800.0,37.3101,37.3515,37.2983,37.3397,15800.0
2012-06-14 11:00:00,63.16,63.18,63.08,63.13,30900.0,37.3397,37.3515,37.2924,37.3219,30900.0
2012-06-14 11:10:00,63.11,63.14,63.05,63.1,24900.0,37.3101,37.3278,37.2746,37.3042,24900.0
2012-06-14 11:20:00,63.11,63.14,63.09,63.12,19100.0,37.3101,37.3278,37.2983,37.316,19100.0
2012-06-14 11:30:00,63.13,63.15,63.08,63.14,12600.0,37.3219,37.3338,37.2924,37.3278,12600.0
2012-06-14 11:40:00,63.16,63.17,63.11,63.14,17400.0,37.3397,37.3456,37.3101,37.3278,17400.0
2012-06-14 11:50:00,63.15,63.16,63.05,63.09,39200.0,37.3338,37.3397,37.2746,37.2983,39200.0
2012-06-14 12:00:00,63.1,63.15,63.08,63.11,18200.0,37.3042,37.3338,37.2924,37.3101,18200.0
2012-06-14 12:10:00,63.09,63.15,63.05,63.09,25300.0,37.2983,37.3338,37.2746,37.2983,25300.0
2012-06-14 12:20:00,63.09,63.13,63.07,63.09,19400.0,37.2983,37.3219,37.2865,37.2983,19400.0
2012-06-14 12:30:00,63.07,63.13,63.04,63.13,12300.0,37.2865,37.3219,37.2687,37.3219,12300.0
2012-06-14 12:40:00,63.17,63.26,63.15,63.25,8100.0,37.3456,37.3988,37.3338,37.3929,8100.0
2012-06-14 12:50:00,63.25,63.27,63.23,63.25,10300.0,37.3929,37.4047,37.3811,37.3929,10300.0
2012-06-14 13:00:00,63.23,63.29,63.22,63.25,14500.0,37.3811,37.4165,37.3751,37.3929,14500.0
2012-06-14 13:10:00,63.26,63.27,63.19,63.22,8400.0,37.3988,37.4047,37.3574,37.3751,8400.0
2012-06-14 13:20:00,63.2,63.2,63.1,63.16,16800.0,37.3633,37.3633,37.3042,37.3397,16800.0
2012-06-14 13:30:00,63.17,63.29,63.17,63.28,22000.0,37.3456,37.4165,37.3456,37.4106,22000.0
2012-06-14 13:40:00,63.26,63.27,63.16,63.2,16500.0,37.3988,37.4047,37.3397,37.3633,16500.0
2012-06-14 13:50:00,63.2,63.29,63.18,63.26,16800.0,37.3633,37.4165,37.3515,37.3988,16800.0
2012-06-14 14:00:00,63.25,63.33,63.25,63.29,15900.0,37.3929,37.4402,37.3929,37.4165,15900.0
2012-06-14 14:10:00,63.3,63.32,63.26,63.29,15500.0,37.4224,37.4343,37.3988,37.4165,15500.0
2012-06-14 14:20:00,63.27,63.29,63.08,63.13,37900.0,37.4047,37.4165,37.2924,37.3219,37900.0
2012-06-14 14:30:00,63.12,63.13,63.03,63.08,18400.0,37.316,37.3219,37.2628,37.2924,18400.0
2012-06-14 14:40:00,63.08,63.08,62.94,62.97,17600.0,37.2924,37.2924,37.2096,37.2273,17600.0
2012-06-14 14:50:00,62.96,63.0,62.87,62.9,45500.0,37.2214,37.2451,37.1682,37.186,45500.0
2012-06-14 15:00:00,62.88,63.63,62.88,63.25,98300.0,37.1741,37.6175,37.1741,37.3929,98300.0
2012-06-14 15:10:00,63.27,63.49,63.09,63.09,53100.0,37.4047,37.5348,37.2983,37.2983,53100.0
2012-06-14 15:20:00,63.09,63.21,62.92,63.05,132300.0,37.2983,37.3692,37.1978,37.2746,132300.0
2012-06-14 15:30:00,63.03,63.37,63.01,63.34,37800.0,37.2628,37.4638,37.251,37.4461,37800.0
2012-06-14 15:40:00,63.33,63.5,63.22,63.46,116900.0,37.4402,37.5407,37.3751,37.517,116900.0
2012-06-14 15:50:00,63.44,63.49,63.31,63.4,249400.0,37.5052,37.5348,37.4283,37.4816,249400.0
2012-06-15 09:30:00,63.62,63.7,63.27,63.27,55400.0,37.6116,37.6589,37.4047,37.4047,55400.0
2012-06-15 09:40:00,63.3,63.39,63.23,63.29,34800.0,37.4224,37.4756,37.3811,37.4165,34800.0
2012-06-15 09:50:00,63.29,63.57,63.28,63.52,39500.0,37.4165,37.5821,37.4106,37.5525,39500.0
2012-06-15 10:00:00,63.55,63.63,63.5,63.5,40400.0,37.5702,37.6175,37.5407,37.5407,40400.0
2012-06-15 10:10:00,63.49,63.52,63.36,63.38,16400.0,37.5348,37.5525,37.4579,37.4697,16400.0
2012-06-15 10:20:00,63.39,63.42,63.3,63.42,46700.0,37.4756,37.4934,37.4224,37.4934,46700.0
2012-06-15 10:30:00,63.42,63.51,63.34,63.39,32000.0,37.4934,37.5466,37.4461,37.4756,32000.0
2012-06-15 10:40:00,63.41,63.58,63.36,63.57,26500.0,37.4875,37.588,37.4579,37.5821,26500.0
2012-06-15 10:50:00,63.56,63.63,63.49,63.49,11100.0,37.5761,37.6175,37.5348,37.5348,11100.0
2012-06-15 11:00:00,63.48,63.63,63.48,63.63,45100.0,37.5289,37.6175,37.5289,37.6175,45100.0
2012-06-15 11:10:00,63.64,63.67,63.61,63.61,24500.0,37.6234,37.6412,37.6057,37.6057,24500.0
2012-06-15 11:20:00,63.62,63.64,63.49,63.53,32300.0,37.6116,37.6234,37.5348,37.5584,32300.0
2012-06-15 11:30:00,63.53,63.61,63.45,63.47,21700.0,37.5584,37.6057,37.5111,37.5229,21700.0
2012-06-15 11:40:00,63.49,63.53,63.43,63.43,27500.0,37.5348,37.5584,37.4993,37.4993,27500.0
2012-06-15 11:50:00,63.43,63.47,63.42,63.45,20900.0,37.4993,37.5229,37.4934,37.5111,20900.0
2012-06-15 12:00:00,63.44,63.47,63.42,63.45,44000.0,37.5052,37.5229,37.4934,37.5111,44000.0
2012-06-15 12:10:00,63.44,63.47,63.43,63.47,16600.0,37.5052,37.5229,37.4993,37.5229,16600.0
2012-06-15 12:20:00,63.47,63.49,63.44,63.47,4500.0,37.5229,37.5348,37.5052,37.5229,4500.0
2012-06-15 12:30:00,63.48,63.48,63.37,63.38,6300.0,37.5289,37.5289,37.4638,37.4697,6300.0
2012-06-15 12:40:00,63.38,63.47,63.38,63.46,11200.0,37.4697,37.5229,37.4697,37.517,11200.0
2012-06-15 12:50:00,63.46,63.47,63.39,63.43,5700.0,37.517,37.5229,37.4756,37.4993,5700.0
2012-06-15 13:00:00,63.45,63.53,63.43,63.48,25600.0,37.5111,37.5584,37.4993,37.5289,25600.0
2012-06-15 13:10:00,63.5,63.54,63.47,63.52,15700.0,37.5407,37.5643,37.5229,37.5525,15700.0
2012-06-15 13:20:00,63.5,63.5,63.41,63.44,38200.0,37.5407,37.5407,37.4875,37.5052,38200.0
2012-06-15 13:30:00,63.44,63.52,63.42,63.44,34200.0,37.5052,37.5525,37.4934,37.5052,34200.0
2012-06-15 13:40:00,63.43,63.52,63.42,63.52,32200.0,37.4993,37.5525,37.4934,37.5525,32200.0
2012-06-15 13:50:00,63.5,63.59,63.48,63.59,10600.0,37.5407,37.5939,37.5289,37.5939,10600.0
2012-06-15 14:00:00,63.57,63.6,63.55,63.56,23300.0,37.5821,37.5998,37.5702,37.5761,23300.0
2012-06-15 14:10:00,63.57,63.58,63.54,63.57,15800.0,37.5821,37.588,37.5643,37.5821,15800.0
2012-06-15 14:20:00,63.57,63.72,63.56,63.69,32100.0,37.5821,37.6707,37.5761,37.653,32100.0
2012-06-15 14:30:00,63.7,63.82,63.67,63.79,51900.0,37.6589,37.7299,37.6412,37.7121,51900.0
2012-06-15 14:40:00,63.79,63.83,63.73,63.74,14800.0,37.7121,37.7358,37.6767,37.6826,14800.0
2012-06-15 14:50:00,63.75,63.77,63.65,63.69,30200.0,37.6885,37.7003,37.6294,37.653,30200.0
2012-06-15 15:00:00,63.67,63.77,63.67,63.69,23600.0,37.6412,37.7003,37.6412,37.653,23600.0
2012-06-15 15:10:00,63.72,63.73,63.68,63.72,18700.0,37.6707,37.6767,37.6471,37.6707,18700.0
2012-06-15 15:20:00,63.73,63.8,63.7,63.75,28700.0,37.6767,37.718,37.6589,37.6885,28700.0
2012-06-15 15:30:00,63.77,63.8,63.72,63.79,57200.0,37.7003,37.718,37.6707,37.7121,57200.0
2012-06-15 15:40:00,63.79,63.85,63.72,63.74,46000.0,37.7121,37.7476,37.6707,37.6826,46000.0
2012-06-15 15:50:00,63.73,63.84,63.73,63.77,101800.0,37.6767,37.7417,37.6767,37.7003,101800.0
2012-06-18 09:30:00,63.48,63.69,63.36,63.68,126800.0,37.5289,37.653,37.4579,37.6471,126800.0
2012-06-18 09:40:00,63.68,63.84,63.64,63.8,33600.0,37.6471,37.7417,37.6234,37.718,33600.0
2012-06-18 09:50:00,63.8,63.85,63.53,63.65,27800.0,37.718,37.7476,37.5584,37.6294,27800.0
2012-06-18 10:00:00,63.68,63.91,63.62,63.86,54500.0,37.6471,37.7831,37.6116,37.7535,54500.0
2012-06-18 10:10:00,63.85,64.11,63.78,64.1,33300.0,37.7476,37.9013,37.7062,37.8954,33300.0
2012-06-18 10:20:00,64.12,64.2,63.99,64.19,20800.0,37.9072,37.9545,37.8304,37.9486,20800.0
2012-06-18 10:30:00,64.25,64.36,64.18,64.34,52300.0,37.9841,38.0491,37.9427,38.0373,52300.0
2012-06-18 10:40:00,64.35,64.55,64.34,64.55,41400.0,38.0432,38.1614,38.0373,38.1614,41400.0
2012-06-18 10:50:00,64.58,64.63,64.29,64.33,52400.0,38.1792,38.2087,38.0077,38.0314,52400.0
2012-06-18 11:00:00,64.34,64.35,64.1,64.16,143500.0,38.0373,38.0432,37.8954,37.9309,143500.0
2012-06-18 11:10:00,64.17,64.26,64.09,64.13,50100.0,37.9368,37.99,37.8895,37.9131,50100.0
2012-06-18 11:20:00,64.13,64.19,64.07,64.16,37000.0,37.9131,37.9486,37.8777,37.9309,37000.0
2012-06-18 11:30:00,64.17,64.22,64.02,64.04,26000.0,37.9368,37.9663,37.8481,37.8599,26000.0
2012-06-18 11:40:00,64.03,64.27,64.01,64.08,57000.0,37.854,37.9959,37.8422,37.8836,57000.0
2012-06-18 11:50:00,64.08,64.13,63.98,64.13,40600.0,37.8836,37.9131,37.8244,37.9131,40600.0
2012-06-18 12:00:00,64.08,64.09,63.98,63.99,32200.0,37.8836,37.8895,37.8244,37.8304,32200.0
2012-06-18 12:10:00,64.03,64.1,64.01,64.06,17200.0,37.854,37.8954,37.8422,37.8717,17200.0
2012-06-18 12:20:00,64.04,64.08,64.01,64.03,30100.0,37.8599,37.8836,37.8422,37.854,30100.0
2012-06-18 12:30:00,64.02,64.07,63.98,63.98,16800.0,37.8481,37.8777,37.8244,37.8244,16800.0
2012-06-18 12:40:00,64.01,64.13,63.98,64.13,34200.0,37.8422,37.9131,37.8244,37.9131,34200.0
2012-06-18 12:50:00,64.13,64.15,63.99,63.99,24700.0,37.9131,37.925,37.8304,37.8304,24700.0
2012-06-18 13:00:00,64.01,64.11,64.0,64.09,22200.0,37.8422,37.9013,37.8363,37.8895,22200.0
2012-06-18 13:10:00,64.11,64.14,64.08,64.13,10100.0,37.9013,37.919,37.8836,37.9131,10100.0
2012-06-18 13:20:00,64.14,64.22,64.1,64.18,12800.0,37.919,37.9663,37.8954,37.9427,12800.0
2012-06-18 13:30:00,64.18,64.26,64.14,64.24,21000.0,37.9427,37.99,37.919,37.9782,21000.0
2012-06-18 13:40:00,64.23,64.3,64.18,64.24,21000.0,37.9722,38.0136,37.9427,37.9782,21000.0
2012-06-18 13:50:00,64.25,64.4,64.21,64.4,26100.0,37.9841,38.0727,37.9604,38.0727,26100.0
2012-06-18 14:00:00,64.38,64.38,64.27,64.28,31100.0,38.0609,38.0609,37.9959,38.0018,31100.0
2012-06-18 14:10:00,64.29,64.41,64.28,64.39,12400.0,38.0077,38.0787,38.0018,38.0668,12400.0
2012-06-18 14:20:00,64.39,64.45,64.26,64.29,20900.0,38.0668,38.1023,37.99,38.0077,20900.0
2012-06-18 14:30:00,64.31,64.38,64.29,64.37,19800.0,38.0195,38.0609,38.0077,38.055,19800.0
2012-06-18 14:40:00,64.36,64.36,64.23,64.26,21100.0,38.0491,38.0491,37.9722,37.99,21100.0
2012-06-18 14:50:00,64.25,64.3,64.23,64.28,30200.0,37.9841,38.0136,37.9722,38.0018,30200.0
2012-06-18 15:00:00,64.28,64.37,64.27,64.28,50900.0,38.0018,38.055,37.9959,38.0018,50900.0
2012-06-18 15:10:00,64.28,64.3,64.11,64.18,56700.0,38.0018,38.0136,37.9013,37.9427,56700.0
2012-06-18 15:20:00,64.19,64.32,64.15,64.3,33200.0,37.9486,38.0255,37.925,38.0136,33200.0
2012-06-18 15:30:00,64.29,64.33,64.19,64.32,30800.0,38.0077,38.0314,37.9486,38.0255,30800.0
2012-06-18 15:40:00,64.33,64.38,64.25,64.29,68100.0,38.0314,38.0609,37.9841,38.0077,68100.0
2012-06-18 15:50:00,64.28,64.34,64.23,64.27,100600.0,38.0018,38.0373,37.9722,37.9959,100600.0
2012-06-19 09:30:00,64.61,64.61,64.23,64.26,114600.0,38.1969,38.1969,37.9722,37.99,114600.0
2012-06-19 09:40:00,64.25,64.25,64.05,64.21,90300.0,37.9841,37.9841,37.8658,37.9604,90300.0
2012-06-19 09:50:00,64.21,64.37,64.19,64.29,74400.0,37.9604,38.055,37.9486,38.0077,74400.0
2012-06-19 10:00:00,64.29,64.42,64.25,64.25,76000.0,38.0077,38.0846,37.9841,37.9841,76000.0
2012-06-19 10:10:00,64.24,64.5,64.24,64.45,61700.0,37.9782,38.1319,37.9782,38.1023,61700.0
2012-06-19 10:20:00,64.44,64.57,64.39,64.46,114900.0,38.0964,38.1733,38.0668,38.1082,114900.0
2012-06-19 10:30:00,64.49,64.6,64.4,64.42,69000.0,38.126,38.191,38.0727,38.0846,69000.0
2012-06-19 10:40:00,64.41,64.51,64.36,64.5,184500.0,38.0787,38.1378,38.0491,38.1319,184500.0
2012-06-19 10:50:00,64.5,64.64,64.49,64.62,42000.0,38.1319,38.2146,38.126,38.2028,42000.0
2012-06-19 11:00:00,64.61,64.71,64.57,64.71,182100.0,38.1969,38.256,38.1733,38.256,182100.0
2012-06-19 11:10:00,64.7,64.82,64.7,64.74,201000.0,38.2501,38.321,38.2501,38.2738,201000.0
2012-06-19 11:20:00,64.71,64.83,64.69,64.77,242400.0,38.256,38.327,38.2442,38.2915,242400.0
2012-06-19 11:30:00,64.79,64.85,64.77,64.81,49200.0,38.3033,38.3388,38.2915,38.3151,49200.0
2012-06-19 11:40:00,64.8,64.89,64.8,64.86,31500.0,38.3092,38.3624,38.3092,38.3447,31500.0
2012-06-19 11:50:00,64.86,64.94,64.85,64.93,28500.0,38.3447,38.392,38.3388,38.3861,28500.0
2012-06-19 12:00:00,64.92,64.97,64.9,64.92,14800.0,38.3802,38.4097,38.3683,38.3802,14800.0
2012-06-19 12:10:00,64.89,64.9,64.87,64.88,17600.0,38.3624,38.3683,38.3506,38.3565,17600.0
2012-06-19 12:20:00,64.9,64.96,64.9,64.9,18400.0,38.3683,38.4038,38.3683,38.3683,18400.0
2012-06-19 12:30:00,64.9,64.93,64.83,64.84,13200.0,38.3683,38.3861,38.327,38.3329,13200.0
2012-06-19 12:40:00,64.84,64.85,64.78,64.78,10900.0,38.3329,38.3388,38.2974,38.2974,10900.0
2012-06-19 12:50:00,64.79,64.84,64.76,64.8,9400.0,38.3033,38.3329,38.2856,38.3092,9400.0
2012-06-19 13:00:00,64.78,64.81,64.77,64.77,21700.0,38.2974,38.3151,38.2915,38.2915,21700.0
2012-06-19 13:10:00,64.78,64.81,64.76,64.8,18900.0,38.2974,38.3151,38.2856,38.3092,18900.0
2012-06-19 13:20:00,64.79,64.85,64.79,64.83,16100.0,38.3033,38.3388,38.3033,38.327,16100.0
2012-06-19 13:30:00,64.82,64.86,64.79,64.83,16100.0,38.321,38.3447,38.3033,38.327,16100.0
2012-06-19 13:40:00,64.85,64.87,64.79,64.83,34200.0,38.3388,38.3506,38.3033,38.327,34200.0
2012-06-19 13:50:00,64.81,64.83,64.78,64.81,48500.0,38.3151,38.327,38.2974,38.3151,48500.0
2012-06-19 14:00:00,64.8,64.8,64.69,64.69,19800.0,38.3092,38.3092,38.2442,38.2442,19800.0
2012-06-19 14:10:00,64.7,64.71,64.63,64.63,15400.0,38.2501,38.256,38.2087,38.2087,15400.0
2012-06-19 14:20:00,64.65,64.69,64.57,64.6,29300.0,38.2205,38.2442,38.1733,38.191,29300.0
2012-06-19 14:30:00,64.59,64.59,64.44,64.54,38700.0,38.1851,38.1851,38.0964,38.1555,38700.0
2012-06-19 14:40:00,64.55,64.58,64.38,64.43,30000.0,38.1614,38.1792,38.0609,38.0905,30000.0
2012-06-19 14:50:00,64.42,64.58,64.4,64.58,36900.0,38.0846,38.1792,38.0727,38.1792,36900.0
2012-06-19 15:00:00,64.57,64.59,64.5,64.58,28100.0,38.1733,38.1851,38.1319,38.1792,28100.0
2012-06-19 15:10:00,64.58,64.66,64.55,64.65,45700.0,38.1792,38.2265,38.1614,38.2205,45700.0
2012-06-19 15:20:00,64.67,64.68,64.52,64.56,67800.0,38.2324,38.2383,38.1437,38.1673,67800.0
2012-06-19 15:30:00,64.55,64.61,64.46,64.56,72500.0,38.1614,38.1969,38.1082,38.1673,72500.0
2012-06-19 15:40:00,64.54,64.58,64.49,64.49,94000.0,38.1555,38.1792,38.126,38.126,94000.0
2012-06-19 15:50:00,64.51,64.58,64.51,64.55,143700.0,38.1378,38.1792,38.1378,38.1614,143700.0
2012-06-20 09:30:00,64.64,64.67,64.5,64.62,62500.0,38.2146,38.2324,38.1319,38.2028,62500.0
2012-06-20 09:40:00,64.61,64.66,64.49,64.56,31300.0,38.1969,38.2265,38.126,38.1673,31300.0
2012-06-20 09:50:00,64.55,64.64,64.55,64.58,84000.0,38.1614,38.2146,38.1614,38.1792,84000.0
2012-06-20 10:00:00,64.57,64.62,64.47,64.6,52300.0,38.1733,38.2028,38.1141,38.191,52300.0
2012-06-20 10:10:00,64.6,64.7,64.6,64.64,67600.0,38.191,38.2501,38.191,38.2146,67600.0
2012-06-20 10:20:00,64.62,64.71,64.57,64.65,204600.0,38.2028,38.256,38.1733,38.2205,204600.0
2012-06-20 10:30:00,64.64,64.71,64.56,64.66,24200.0,38.2146,38.256,38.1673,38.2265,24200.0
2012-06-20 10:40:00,64.66,64.81,64.66,64.72,27600.0,38.2265,38.3151,38.2265,38.2619,27600.0
2012-06-20 10:50:00,64.73,64.76,64.67,64.67,31200.0,38.2678,38.2856,38.2324,38.2324,31200.0
2012-06-20 11:00:00,64.64,64.71,64.62,64.64,27900.0,38.2146,38.256,38.2028,38.2146,27900.0
2012-06-20 11:10:00,64.66,64.72,64.64,64.65,14500.0,38.2265,38.2619,38.2146,38.2205,14500.0
2012-06-20 11:20:00,64.66,64.67,64.62,64.66,13500.0,38.2265,38.2324,38.2028,38.2265,13500.0
2012-06-20 11:30:00,64.65,64.67,64.63,64.64,12700.0,38.2205,38.2324,38.2087,38.2146,12700.0
2012-06-20 11:40:00,64.64,64.7,64.62,64.69,58300.0,38.2146,38.2501,38.2028,38.2442,58300.0
2012-06-20 11:50:00,64.69,64.7,64.6,64.62,25200.0,38.2442,38.2501,38.191,38.2028,25200.0
2012-06-20 12:00:00,64.61,64.64,64.52,64.53,15900.0,38.1969,38.2146,38.1437,38.1496,15900.0
2012-06-20 12:10:00,64.54,64.58,64.52,64.57,70800.0,38.1555,38.1792,38.1437,38.1733,70800.0
2012-06-20 12:20:00,64.57,64.58,64.42,64.5,15400.0,38.1733,38.1792,38.0846,38.1319,15400.0
2012-06-20 12:30:00,64.5,64.54,64.15,64.22,66100.0,38.1319,38.1555,37.925,37.9663,66100.0
2012-06-20 12:40:00,64.22,64.61,64.22,64.54,54800.0,37.9663,38.1969,37.9663,38.1555,54800.0
2012-06-20 12:50:00,64.49,64.62,64.34,64.59,21300.0,38.126,38.2028,38.0373,38.1851,21300.0
2012-06-20 13:00:00,64.64,64.82,64.61,64.78,55400.0,38.2146,38.321,38.1969,38.2974,55400.0
2012-06-20 13:10:00,64.79,64.79,64.58,64.6,43200.0,38.3033,38.3033,38.1792,38.191,43200.0
2012-06-20 13:20:00,64.61,64.7,64.59,64.61,28900.0,38.1969,38.2501,38.1851,38.1969,28900.0
2012-06-20 13:30:00,64.63,64.7,64.49,64.61,87700.0,38.2087,38.2501,38.126,38.1969,87700.0
2012-06-20 13:40:00,64.55,64.67,64.54,64.65,73600.0,38.1614,38.2324,38.1555,38.2205,73600.0
2012-06-20 13:50:00,64.65,64.66,64.56,64.66,24600.0,38.2205,38.2265,38.1673,38.2265,24600.0
2012-06-20 14:00:00,64.64,64.68,64.51,64.66,24200.0,38.2146,38.2383,38.1378,38.2265,24200.0
2012-06-20 14:10:00,64.67,64.74,64.52,64.53,38900.0,38.2324,38.2738,38.1437,38.1496,38900.0
2012-06-20 14:20:00,64.54,64.59,64.44,64.48,60500.0,38.1555,38.1851,38.0964,38.12,60500.0
2012-06-20 14:30:00,64.5,64.62,64.48,64.49,60000.0,38.1319,38.2028,38.12,38.126,60000.0
2012-06-20 14:40:00,64.48,64.53,64.22,64.32,41500.0,38.12,38.1496,37.9663,38.0255,41500.0
2012-06-20 14:50:00,64.34,64.43,64.27,64.34,36700.0,38.0373,38.0905,37.9959,38.0373,36700.0
2012-06-20 15:00:00,64.36,64.36,64.21,64.23,49900.0,38.0491,38.0491,37.9604,37.9722,49900.0
2012-06-20 15:10:00,64.23,64.35,64.17,64.18,51900.0,37.9722,38.0432,37.9368,37.9427,51900.0
2012-06-20 15:20:00,64.17,64.38,64.17,64.36,49000.0,37.9368,38.0609,37.9368,38.0491,49000.0
2012-06-20 15:30:00,64.34,64.43,64.24,64.32,35600.0,38.0373,38.0905,37.9782,38.0255,35600.0
2012-06-20 15:40:00,64.35,64.57,64.31,64.52,81600.0,38.0432,38.1733,38.0195,38.1437,81600.0
2012-06-20 15:50:00,64.53,64.54,64.42,64.52,111700.0,38.1496,38.1555,38.0846,38.1437,111700.0
2012-06-21 09:30:00,64.66,64.74,64.4,64.42,65800.0,38.2265,38.2738,38.0727,38.0846,65800.0
2012-06-21 09:40:00,64.4,64.46,64.2,64.2,29600.0,38.0727,38.1082,37.9545,37.9545,29600.0
2012-06-21 09:50:00,64.22,64.36,64.2,64.24,56700.0,37.9663,38.0491,37.9545,37.9782,56700.0
2012-06-21 10:00:00,64.19,64.19,63.97,64.03,44500.0,37.9486,37.9486,37.8185,37.854,44500.0
2012-06-21 10:10:00,64.01,64.18,64.01,64.15,23300.0,37.8422,37.9427,37.8422,37.925,23300.0
2012-06-21 10:20:00,64.15,64.23,64.09,64.13,31500.0,37.925,37.9722,37.8895,37.9131,31500.0
2012-06-21 10:30:00,64.1,64.21,64.07,64.16,20600.0,37.8954,37.9604,37.8777,37.9309,20600.0
2012-06-21 10:40:00,64.18,64.27,64.15,64.2,11800.0,37.9427,37.9959,37.925,37.9545,11800.0
2012-06-21 10:50:00,64.21,64.27,64.09,64.18,57800.0,37.9604,37.9959,37.8895,37.9427,57800.0
2012-06-21 11:00:00,64.16,64.16,63.83,63.83,41800.0,37.9309,37.9309,37.7358,37.7358,41800.0
2012-06-21 11:10:00,63.85,63.92,63.79,63.91,32600.0,37.7476,37.789,37.7121,37.7831,32600.0
2012-06-21 11:20:00,63.92,63.94,63.76,63.83,20300.0,37.789,37.8008,37.6944,37.7358,20300.0
2012-06-21 11:30:00,63.83,63.88,63.75,63.87,15500.0,37.7358,37.7653,37.6885,37.7594,15500.0
2012-06-21 11:40:00,63.87,64.0,63.77,63.97,24000.0,37.7594,37.8363,37.7003,37.8185,24000.0
2012-06-21 11:50:00,63.96,64.06,63.93,64.02,22400.0,37.8126,37.8717,37.7949,37.8481,22400.0
2012-06-21 12:00:00,64.04,64.06,63.95,64.03,58300.0,37.8599,37.8717,37.8067,37.854,58300.0
2012-06-21 12:10:00,64.04,64.06,63.95,63.99,38900.0,37.8599,37.8717,37.8067,37.8304,38900.0
2012-06-21 12:20:00,64.0,64.01,63.7,63.71,25200.0,37.8363,37.8422,37.6589,37.6648,25200.0
2012-06-21 12:30:00,63.71,63.86,63.69,63.81,15400.0,37.6648,37.7535,37.653,37.7239,15400.0
2012-06-21 12:40:00,63.8,63.84,63.74,63.83,18800.0,37.718,37.7417,37.6826,37.7358,18800.0
2012-06-21 12:50:00,63.82,63.84,63.78,63.81,13500.0,37.7299,37.7417,37.7062,37.7239,13500.0
2012-06-21 13:00:00,63.8,63.85,63.78,63.8,25400.0,37.718,37.7476,37.7062,37.718,25400.0
2012-06-21 13:10:00,63.8,63.8,63.63,63.63,25600.0,37.718,37.718,37.6175,37.6175,25600.0
2012-06-21 13:20:00,63.61,63.74,63.58,63.59,17400.0,37.6057,37.6826,37.588,37.5939,17400.0
2012-06-21 13:30:00,63.6,63.64,63.51,63.55,31900.0,37.5998,37.6234,37.5466,37.5702,31900.0
2012-06-21 13:40:00,63.56,63.6,63.47,63.54,39800.0,37.5761,37.5998,37.5229,37.5643,39800.0
2012-06-21 13:50:00,63.54,63.65,63.52,63.61,15600.0,37.5643,37.6294,37.5525,37.6057,15600.0
2012-06-21 14:00:00,63.61,63.63,63.53,63.55,57300.0,37.6057,37.6175,37.5584,37.5702,57300.0
2012-06-21 14:10:00,63.57,63.57,63.46,63.47,25900.0,37.5821,37.5821,37.517,37.5229,25900.0
2012-06-21 14:20:00,63.46,63.5,63.38,63.47,39900.0,37.517,37.5407,37.4697,37.5229,39900.0
2012-06-21 14:30:00,63.48,63.5,63.45,63.49,26500.0,37.5289,37.5407,37.5111,37.5348,26500.0
2012-06-21 14:40:00,63.48,63.63,63.48,63.61,35400.0,37.5289,37.6175,37.5289,37.6057,35400.0
2012-06-21 14:50:00,63.63,63.65,63.53,63.59,35300.0,37.6175,37.6294,37.5584,37.5939,35300.0
2012-06-21 15:00:00,63.61,63.62,63.52,63.56,42900.0,37.6057,37.6116,37.5525,37.5761,42900.0
2012-06-21 15:10:00,63.55,63.55,63.44,63.48,49300.0,37.5702,37.5702,37.5052,37.5289,49300.0
2012-06-21 15:20:00,63.47,63.65,63.39,63.61,46600.0,37.5229,37.6294,37.4756,37.6057,46600.0
2012-06-21 15:30:00,63.59,63.66,63.48,63.57,70100.0,37.5939,37.6353,37.5289,37.5821,70100.0
2012-06-21 15:40:00,63.57,63.57,63.44,63.49,107000.0,37.5821,37.5821,37.5052,37.5348,107000.0
2012-06-21 15:50:00,63.49,63.55,63.41,63.46,260600.0,37.5348,37.5702,37.4875,37.517,260600.0
2012-06-22 09:30:00,63.76,63.93,63.54,63.6,58500.0,37.6944,37.7949,37.5643,37.5998,58500.0
2012-06-22 09:40:00,63.59,63.75,63.4,63.47,76000.0,37.5939,37.6885,37.4816,37.5229,76000.0
2012-06-22 09:50:00,63.49,63.51,63.29,63.49,69500.0,37.5348,37.5466,37.4165,37.5348,69500.0
2012-06-22 10:00:00,63.48,63.64,63.48,63.51,253800.0,37.5289,37.6234,37.5289,37.5466,253800.0
2012-06-22 10:10:00,63.52,63.72,63.49,63.49,61100.0,37.5525,37.6707,37.5348,37.5348,61100.0
2012-06-22 10:20:00,63.49,63.56,63.42,63.42,38600.0,37.5348,37.5761,37.4934,37.4934,38600.0
2012-06-22 10:30:00,63.43,63.47,63.26,63.28,59600.0,37.4993,37.5229,37.3988,37.4106,59600.0
2012-06-22 10:40:00,63.27,63.35,63.21,63.21,36600.0,37.4047,37.452,37.3692,37.3692,36600.0
2012-06-22 10:50:00,63.21,63.42,63.21,63.4,56000.0,37.3692,37.4934,37.3692,37.4816,56000.0
2012-06-22 11:00:00,63.4,63.54,63.36,63.43,59100.0,37.4816,37.5643,37.4579,37.4993,59100.0
2012-06-22 11:10:00,63.42,63.44,63.31,63.38,64100.0,37.4934,37.5052,37.4283,37.4697,64100.0
2012-06-22 11:20:00,63.4,63.4,63.17,63.19,24200.0,37.4816,37.4816,37.3456,37.3574,24200.0
2012-06-22 11:30:00,63.19,63.31,63.18,63.26,31600.0,37.3574,37.4283,37.3515,37.3988,31600.0
2012-06-22 11:40:00,63.27,63.37,63.23,63.33,43200.0,37.4047,37.4638,37.3811,37.4402,43200.0
2012-06-22 11:50:00,63.32,63.33,63.15,63.18,71700.0,37.4343,37.4402,37.3338,37.3515,71700.0
2012-06-22 12:00:00,63.19,63.21,63.12,63.16,32300.0,37.3574,37.3692,37.316,37.3397,32300.0
2012-06-22 12:10:00,63.16,63.24,63.15,63.23,37000.0,37.3397,37.387,37.3338,37.3811,37000.0
2012-06-22 12:20:00,63.23,63.25,63.11,63.13,28500.0,37.3811,37.3929,37.3101,37.3219,28500.0
2012-06-22 12:30:00,63.12,63.15,63.07,63.1,49900.0,37.316,37.3338,37.2865,37.3042,49900.0
2012-06-22 12:40:00,63.09,63.24,63.09,63.21,36200.0,37.2983,37.387,37.2983,37.3692,36200.0
2012-06-22 12:50:00,63.22,63.24,63.2,63.21,24300.0,37.3751,37.387,37.3633,37.3692,24300.0
2012-06-22 13:00:00,63.22,63.24,63.15,63.22,37400.0,37.3751,37.387,37.3338,37.3751,37400.0
2012-06-22 13:10:00,63.22,63.23,63.18,63.2,17900.0,37.3751,37.3811,37.3515,37.3633,17900.0
2012-06-22 13:20:00,63.2,63.22,63.16,63.21,31500.0,37.3633,37.3751,37.3397,37.3692,31500.0
2012-06-22 13:30:00,63.2,63.31,63.2,63.31,27600.0,37.3633,37.4283,37.3633,37.4283,27600.0
2012-06-22 13:40:00,63.32,63.39,63.3,63.32,31000.0,37.4343,37.4756,37.4224,37.4343,31000.0
2012-06-22 13:50:00,63.32,63.33,63.26,63.31,26300.0,37.4343,37.4402,37.3988,37.4283,26300.0
2012-06-22 14:00:00,63.31,63.44,63.31,63.42,47000.0,37.4283,37.5052,37.4283,37.4934,47000.0
2012-06-22 14:10:00,63.43,63.44,63.4,63.4,31600.0,37.4993,37.5052,37.4816,37.4816,31600.0
2012-06-22 14:20:00,63.41,63.46,63.39,63.44,37600.0,37.4875,37.517,37.4756,37.5052,37600.0
2012-06-22 14:30:00,63.44,63.46,63.4,63.41,19000.0,37.5052,37.517,37.4816,37.4875,19000.0
2012-06-22 14:40:00,63.42,63.57,63.42,63.57,36900.0,37.4934,37.5821,37.4934,37.5821,36900.0
2012-06-22 14:50:00,63.59,63.63,63.53,63.59,35300.0,37.5939,37.6175,37.5584,37.5939,35300.0
2012-06-22 15:00:00,63.6,63.62,63.51,63.55,53700.0,37.5998,37.6116,37.5466,37.5702,53700.0
2012-06-22 15:10:00,63.55,63.64,63.51,63.52,61400.0,37.5702,37.6234,37.5466,37.5525,61400.0
2012-06-22 15:20:00,63.53,63.54,63.47,63.54,44500.0,37.5584,37.5643,37.5229,37.5643,44500.0
2012-06-22 15:30:00,63.54,63.59,63.45,63.56,65600.0,37.5643,37.5939,37.5111,37.5761,65600.0
2012-06-22 15:40:00,63.55,63.65,63.53,63.63,90600.0,37.5702,37.6294,37.5584,37.6175,90600.0
2012-06-22 15:50:00,63.63,63.65,63.45,63.47,92000.0,37.6175,37.6294,37.5111,37.5229,92000.0
2012-06-25 09:30:00,62.32,62.6,62.22,62.43,134200.0,37.1483,37.3152,37.0887,37.2139,134200.0
2012-06-25 09:40:00,62.47,62.57,62.33,62.49,73400.0,37.2377,37.2973,37.1542,37.2496,73400.0
2012-06-25 09:50:00,62.49,62.62,62.36,62.56,43200.0,37.2496,37.3271,37.1721,37.2913,43200.0
2012-06-25 10:00:00,62.55,62.68,62.48,62.48,82800.0,37.2854,37.3629,37.2437,37.2437,82800.0
2012-06-25 10:10:00,62.49,62.55,62.39,62.44,45800.0,37.2496,37.2854,37.19,37.2198,45800.0
2012-06-25 10:20:00,62.43,62.43,62.33,62.39,42200.0,37.2139,37.2139,37.1542,37.19,42200.0
2012-06-25 10:30:00,62.36,62.44,62.36,62.4,38400.0,37.1721,37.2198,37.1721,37.196,38400.0
2012-06-25 10:40:00,62.4,62.4,62.28,62.3,46500.0,37.196,37.196,37.1244,37.1364,46500.0
2012-06-25 10:50:00,62.31,62.35,62.26,62.29,32500.0,37.1423,37.1662,37.1125,37.1304,32500.0
2012-06-25 11:00:00,62.27,62.29,62.19,62.25,53100.0,37.1185,37.1304,37.0708,37.1066,53100.0
2012-06-25 11:10:00,62.26,62.33,62.24,62.31,49300.0,37.1125,37.1542,37.1006,37.1423,49300.0
2012-06-25 11:20:00,62.32,62.41,62.31,62.33,57400.0,37.1483,37.2019,37.1423,37.1542,57400.0
2012-06-25 11:30:00,62.33,62.33,62.23,62.27,56100.0,37.1542,37.1542,37.0946,37.1185,56100.0
2012-06-25 11:40:00,62.27,62.35,62.24,62.31,32600.0,37.1185,37.1662,37.1006,37.1423,32600.0
2012-06-25 11:50:00,62.31,62.36,62.26,62.29,56200.0,37.1423,37.1721,37.1125,37.1304,56200.0
2012-06-25 12:00:00,62.27,62.32,62.22,62.26,24800.0,37.1185,37.1483,37.0887,37.1125,24800.0
2012-06-25 12:10:00,62.25,62.4,62.24,62.4,27800.0,37.1066,37.196,37.1006,37.196,27800.0
2012-06-25 12:20:00,62.41,62.46,62.34,62.34,30600.0,37.2019,37.2317,37.1602,37.1602,30600.0
2012-06-25 12:30:00,62.34,62.39,62.31,62.38,29600.0,37.1602,37.19,37.1423,37.184,29600.0
2012-06-25 12:40:00,62.38,62.43,62.38,62.4,29800.0,37.184,37.2139,37.184,37.196,29800.0
2012-06-25 12:50:00,62.4,62.4,62.32,62.32,24300.0,37.196,37.196,37.1483,37.1483,24300.0
2012-06-25 13:00:00,62.31,62.35,62.29,62.32,35500.0,37.1423,37.1662,37.1304,37.1483,35500.0
2012-06-25 13:10:00,62.31,62.37,62.3,62.33,74800.0,37.1423,37.1781,37.1364,37.1542,74800.0
2012-06-25 13:20:00,62.32,62.45,62.32,62.44,41100.0,37.1483,37.2258,37.1483,37.2198,41100.0
2012-06-25 13:30:00,62.43,62.59,62.42,62.51,76400.0,37.2139,37.3092,37.2079,37.2615,76400.0
2012-06-25 13:40:00,62.52,62.52,62.48,62.49,26900.0,37.2675,37.2675,37.2437,37.2496,26900.0
2012-06-25 13:50:00,62.49,62.55,62.48,62.55,24800.0,37.2496,37.2854,37.2437,37.2854,24800.0
2012-06-25 14:00:00,62.54,62.59,62.54,62.59,36200.0,37.2794,37.3092,37.2794,37.3092,36200.0
2012-06-25 14:10:00,62.59,62.71,62.57,62.69,44300.0,37.3092,37.3808,37.2973,37.3688,44300.0
2012-06-25 14:20:00,62.7,62.7,62.63,62.63,45300.0,37.3748,37.3748,37.3331,37.3331,45300.0
2012-06-25 14:30:00,62.63,62.64,62.54,62.59,54100.0,37.3331,37.339,37.2794,37.3092,54100.0
2012-06-25 14:40:00,62.59,62.59,62.5,62.53,43900.0,37.3092,37.3092,37.2556,37.2735,43900.0
2012-06-25 14:50:00,62.52,62.6,62.52,62.58,43000.0,37.2675,37.3152,37.2675,37.3033,43000.0
2012-06-25 15:00:00,62.57,62.7,62.55,62.67,46900.0,37.2973,37.3748,37.2854,37.3569,46900.0
2012-06-25 15:10:00,62.67,62.75,62.58,62.66,50900.0,37.3569,37.4046,37.3033,37.351,50900.0
2012-06-25 15:20:00,62.67,62.78,62.63,62.72,125300.0,37.3569,37.4225,37.3331,37.3867,125300.0
2012-06-25 15:30:00,62.73,62.8,62.65,62.79,139200.0,37.3927,37.4344,37.345,37.4284,139200.0
2012-06-25 15:40:00,62.79,62.85,62.75,62.78,88800.0,37.4284,37.4642,37.4046,37.4225,88800.0
2012-06-25 15:50:00,62.78,62.8,62.62,62.64,240600.0,37.4225,37.4344,37.3271,37.339,240600.0
2012-06-26 09:30:00,62.8,62.91,62.74,62.84,100000.0,37.4344,37.5,37.3986,37.4582,100000.0
2012-06-26 09:40:00,62.86,63.01,62.77,62.98,30600.0,37.4702,37.5596,37.4165,37.5417,30600.0
2012-06-26 09:50:00,62.98,62.98,62.76,62.76,18600.0,37.5417,37.5417,37.4106,37.4106,18600.0
2012-06-26 10:00:00,62.76,63.03,62.69,62.85,40600.0,37.4106,37.5715,37.3688,37.4642,40600.0
2012-06-26 10:10:00,62.83,62.83,62.64,62.66,62000.0,37.4523,37.4523,37.339,37.351,62000.0
2012-06-26 10:20:00,62.66,62.71,62.54,62.55,78300.0,37.351,37.3808,37.2794,37.2854,78300.0
2012-06-26 10:30:00,62.52,62.62,62.48,62.62,57800.0,37.2675,37.3271,37.2437,37.3271,57800.0
2012-06-26 10:40:00,62.62,62.64,62.46,62.52,91600.0,37.3271,37.339,37.2317,37.2675,91600.0
2012-06-26 10:50:00,62.52,62.67,62.44,62.64,59700.0,37.2675,37.3569,37.2198,37.339,59700.0
2012-06-26 11:00:00,62.64,62.79,62.48,62.56,155200.0,37.339,37.4284,37.2437,37.2913,155200.0
2012-06-26 11:10:00,62.55,62.57,62.44,62.55,71700.0,37.2854,37.2973,37.2198,37.2854,71700.0
2012-06-26 11:20:00,62.56,62.71,62.52,62.64,38800.0,37.2913,37.3808,37.2675,37.339,38800.0
2012-06-26 11:30:00,62.66,62.76,62.66,62.73,34400.0,37.351,37.4106,37.351,37.3927,34400.0
2012-06-26 11:40:00,62.74,62.84,62.71,62.84,39300.0,37.3986,37.4582,37.3808,37.4582,39300.0
2012-06-26 11:50:00,62.85,63.01,62.85,63.0,35000.0,37.4642,37.5596,37.4642,37.5536,35000.0
2012-06-26 12:00:00,63.0,63.08,62.97,62.99,47400.0,37.5536,37.6013,37.5357,37.5477,47400.0
2012-06-26 12:10:00,63.02,63.11,63.0,63.0,43100.0,37.5655,37.6192,37.5536,37.5536,43100.0
2012-06-26 12:20:00,63.0,63.02,62.95,62.97,23100.0,37.5536,37.5655,37.5238,37.5357,23100.0
2012-06-26 12:30:00,62.98,63.06,62.94,63.04,31800.0,37.5417,37.5894,37.5179,37.5775,31800.0
2012-06-26 12:40:00,63.03,63.15,63.02,63.13,47600.0,37.5715,37.643,37.5655,37.6311,47600.0
2012-06-26 12:50:00,63.13,63.14,63.06,63.08,20500.0,37.6311,37.6371,37.5894,37.6013,20500.0
2012-06-26 13:00:00,63.08,63.11,63.04,63.06,13700.0,37.6013,37.6192,37.5775,37.5894,13700.0
2012-06-26 13:10:00,63.07,63.13,63.05,63.08,48500.0,37.5953,37.6311,37.5834,37.6013,48500.0
2012-06-26 13:20:00,63.08,63.13,63.05,63.1,66500.0,37.6013,37.6311,37.5834,37.6132,66500.0
2012-06-26 13:30:00,63.08,63.12,63.0,63.11,34400.0,37.6013,37.6252,37.5536,37.6192,34400.0
2012-06-26 13:40:00,63.11,63.13,63.01,63.05,20900.0,37.6192,37.6311,37.5596,37.5834,20900.0
2012-06-26 13:50:00,63.07,63.1,62.99,63.02,21800.0,37.5953,37.6132,37.5477,37.5655,21800.0
2012-06-26 14:00:00,63.03,63.08,63.01,63.08,32600.0,37.5715,37.6013,37.5596,37.6013,32600.0
2012-06-26 14:10:00,63.08,63.17,63.07,63.15,18600.0,37.6013,37.655,37.5953,37.643,18600.0
2012-06-26 14:20:00,63.17,63.19,63.12,63.12,24200.0,37.655,37.6669,37.6252,37.6252,24200.0
2012-06-26 14:30:00,63.13,63.14,63.05,63.07,29700.0,37.6311,37.6371,37.5834,37.5953,29700.0
2012-06-26 14:40:00,63.08,63.14,63.03,63.07,163200.0,37.6013,37.6371,37.5715,37.5953,163200.0
2012-06-26 14:50:00,63.06,63.06,62.96,63.01,98000.0,37.5894,37.5894,37.5298,37.5596,98000.0
2012-06-26 15:00:00,63.01,63.12,63.01,63.09,48700.0,37.5596,37.6252,37.5596,37.6073,48700.0
2012-06-26 15:10:00,63.09,63.12,63.04,63.1,26200.0,37.6073,37.6252,37.5775,37.6132,26200.0
2012-06-26 15:20:00,63.09,63.12,63.0,63.03,27000.0,37.6073,37.6252,37.5536,37.5715,27000.0
2012-06-26 15:30:00,63.04,63.12,63.01,63.01,61800.0,37.5775,37.6252,37.5596,37.5596,61800.0
2012-06-26 15:40:00,63.0,63.03,62.95,62.99,84100.0,37.5536,37.5715,37.5238,37.5477,84100.0
2012-06-26 15:50:00,62.98,62.98,62.86,62.88,112000.0,37.5417,37.5417,37.4702,37.4821,112000.0
2012-06-27 09:30:00,63.02,63.12,62.8,62.91,40300.0,37.5655,37.6252,37.4344,37.5,40300.0
2012-06-27 09:40:00,62.91,62.97,62.77,62.82,29900.0,37.5,37.5357,37.4165,37.4463,29900.0
2012-06-27 09:50:00,62.83,63.03,62.77,63.03,45500.0,37.4523,37.5715,37.4165,37.5715,45500.0
2012-06-27 10:00:00,63.1,63.14,62.89,63.07,48900.0,37.6132,37.6371,37.4881,37.5953,48900.0
2012-06-27 10:10:00,63.08,63.22,63.08,63.21,33200.0,37.6013,37.6848,37.6013,37.6788,33200.0
2012-06-27 10:20:00,63.21,63.24,63.13,63.18,26900.0,37.6788,37.6967,37.6311,37.6609,26900.0
2012-06-27 10:30:00,63.18,63.24,63.15,63.2,23400.0,37.6609,37.6967,37.643,37.6728,23400.0
2012-06-27 10:40:00,63.2,63.2,63.08,63.16,43600.0,37.6728,37.6728,37.6013,37.649,43600.0
2012-06-27 10:50:00,63.16,63.17,63.07,63.14,36600.0,37.649,37.655,37.5953,37.6371,36600.0
2012-06-27 11:00:00,63.15,63.16,63.02,63.02,66000.0,37.643,37.649,37.5655,37.5655,66000.0
2012-06-27 11:10:00,63.02,63.12,63.0,63.12,41700.0,37.5655,37.6252,37.5536,37.6252,41700.0
2012-06-27 11:20:00,63.1,63.14,63.03,63.09,34500.0,37.6132,37.6371,37.5715,37.6073,34500.0
2012-06-27 11:30:00,63.1,63.13,63.08,63.11,22200.0,37.6132,37.6311,37.6013,37.6192,22200.0
2012-06-27 11:40:00,63.12,63.18,63.09,63.1,44600.0,37.6252,37.6609,37.6073,37.6132,44600.0
2012-06-27 11:50:00,63.1,63.1,63.04,63.07,31800.0,37.6132,37.6132,37.5775,37.5953,31800.0
2012-06-27 12:00:00,63.07,63.25,63.07,63.25,57700.0,37.5953,37.7026,37.5953,37.7026,57700.0
2012-06-27 12:10:00,63.23,63.25,63.14,63.17,14600.0,37.6907,37.7026,37.6371,37.655,14600.0
2012-06-27 12:20:00,63.18,63.21,63.16,63.19,7400.0,37.6609,37.6788,37.649,37.6669,7400.0
2012-06-27 12:30:00,63.19,63.19,63.1,63.18,32400.0,37.6669,37.6669,37.6132,37.6609,32400.0
2012-06-27 12:40:00,63.18,63.24,63.13,63.15,10100.0,37.6609,37.6967,37.6311,37.643,10100.0
2012-06-27 12:50:00,63.15,63.16,63.04,63.06,29900.0,37.643,37.649,37.5775,37.5894,29900.0
2012-06-27 13:00:00,63.06,63.1,63.03,63.07,30400.0,37.5894,37.6132,37.5715,37.5953,30400.0
2012-06-27 13:10:00,63.07,63.12,63.0,63.0,30500.0,37.5953,37.6252,37.5536,37.5536,30500.0
2012-06-27 13:20:00,62.99,63.02,62.93,62.95,64000.0,37.5477,37.5655,37.5119,37.5238,64000.0
2012-06-27 13:30:00,62.95,62.96,62.88,62.91,32200.0,37.5238,37.5298,37.4821,37.5,32200.0
2012-06-27 13:40:00,62.89,62.93,62.89,62.9,21800.0,37.4881,37.5119,37.4881,37.494,21800.0
2012-06-27 13:50:00,62.91,62.96,62.88,62.95,35700.0,37.5,37.5298,37.4821,37.5238,35700.0
2012-06-27 14:00:00,62.95,62.98,62.89,62.94,39200.0,37.5238,37.5417,37.4881,37.5179,39200.0
2012-06-27 14:10:00,62.93,63.0,62.92,62.98,58700.0,37.5119,37.5536,37.5059,37.5417,58700.0
2012-06-27 14:20:00,62.99,63.01,62.95,62.99,49100.0,37.5477,37.5596,37.5238,37.5477,49100.0
2012-06-27 14:30:00,62.98,63.04,62.96,63.0,55100.0,37.5417,37.5775,37.5298,37.5536,55100.0
2012-06-27 14:40:00,63.01,63.03,62.97,62.98,36300.0,37.5596,37.5715,37.5357,37.5417,36300.0
2012-06-27 14:50:00,62.98,63.04,62.97,63.01,62300.0,37.5417,37.5775,37.5357,37.5596,62300.0
2012-06-27 15:00:00,63.0,63.04,63.0,63.03,66000.0,37.5536,37.5775,37.5536,37.5715,66000.0
2012-06-27 15:10:00,63.04,63.13,63.03,63.11,43500.0,37.5775,37.6311,37.5715,37.6192,43500.0
2012-06-27 15:20:00,63.1,63.17,63.1,63.13,35600.0,37.6132,37.655,37.6132,37.6311,35600.0
2012-06-27 15:30:00,63.14,63.17,63.1,63.15,53600.0,37.6371,37.655,37.6132,37.643,53600.0
2012-06-27 15:40:00,63.15,63.23,63.1,63.12,68600.0,37.643,37.6907,37.6132,37.6252,68600.0
2012-06-27 15:50:00,63.11,63.16,63.04,63.14,143800.0,37.6192,37.649,37.5775,37.6371,143800.0
2012-06-28 09:30:00,62.87,63.08,62.76,63.03,107000.0,37.4761,37.6013,37.4106,37.5715,107000.0
2012-06-28 09:40:00,63.05,63.12,62.98,63.1,31200.0,37.5834,37.6252,37.5417,37.6132,31200.0
2012-06-28 09:50:00,63.09,63.18,62.84,62.91,26700.0,37.6073,37.6609,37.4582,37.5,26700.0
2012-06-28 10:00:00,62.89,62.94,62.66,62.77,29800.0,37.4881,37.5179,37.351,37.4165,29800.0
2012-06-28 10:10:00,62.78,62.86,62.67,62.82,18400.0,37.4225,37.4702,37.3569,37.4463,18400.0
2012-06-28 10:20:00,62.82,62.89,62.66,62.66,76400.0,37.4463,37.4881,37.351,37.351,76400.0
2012-06-28 10:30:00,62.64,62.69,62.55,62.58,30600.0,37.339,37.3688,37.2854,37.3033,30600.0
2012-06-28 10:40:00,62.59,62.7,62.54,62.68,32400.0,37.3092,37.3748,37.2794,37.3629,32400.0
2012-06-28 10:50:00,62.7,62.81,62.7,62.81,12600.0,37.3748,37.4404,37.3748,37.4404,12600.0
2012-06-28 11:00:00,62.8,62.8,62.69,62.76,36300.0,37.4344,37.4344,37.3688,37.4106,36300.0
2012-06-28 11:10:00,62.77,62.83,62.75,62.78,22700.0,37.4165,37.4523,37.4046,37.4225,22700.0
2012-06-28 11:20:00,62.82,62.95,62.82,62.94,22800.0,37.4463,37.5238,37.4463,37.5179,22800.0
2012-06-28 11:30:00,62.94,63.02,62.94,62.98,21100.0,37.5179,37.5655,37.5179,37.5417,21100.0
2012-06-28 11:40:00,62.97,62.97,62.83,62.84,14500.0,37.5357,37.5357,37.4523,37.4582,14500.0
2012-06-28 11:50:00,62.84,62.85,62.77,62.85,10600.0,37.4582,37.4642,37.4165,37.4642,10600.0
2012-06-28 12:00:00,62.83,62.89,62.82,62.88,18500.0,37.4523,37.4881,37.4463,37.4821,18500.0
2012-06-28 12:10:00,62.88,62.94,62.85,62.87,26400.0,37.4821,37.5179,37.4642,37.4761,26400.0
2012-06-28 12:20:00,62.86,62.89,62.82,62.88,27000.0,37.4702,37.4881,37.4463,37.4821,27000.0
2012-06-28 12:30:00,62.88,62.91,62.81,62.91,32400.0,37.4821,37.5,37.4404,37.5,32400.0
2012-06-28 12:40:00,62.91,62.97,62.9,62.95,13400.0,37.5,37.5357,37.494,37.5238,13400.0
2012-06-28 12:50:00,62.95,63.07,62.95,63.05,15800.0,37.5238,37.5953,37.5238,37.5834,15800.0
2012-06-28 13:00:00,63.06,63.18,63.02,63.17,19000.0,37.5894,37.6609,37.5655,37.655,19000.0
2012-06-28 13:10:00,63.17,63.2,63.14,63.15,44000.0,37.655,37.6728,37.6371,37.643,44000.0
2012-06-28 13:20:00,63.15,63.22,63.11,63.2,21900.0,37.643,37.6848,37.6192,37.6728,21900.0
2012-06-28 13:30:00,63.17,63.19,63.05,63.05,25100.0,37.655,37.6669,37.5834,37.5834,25100.0
2012-06-28 13:40:00,63.04,63.05,62.96,63.01,53100.0,37.5775,37.5834,37.5298,37.5596,53100.0
2012-06-28 13:50:00,63.02,63.17,63.0,63.14,29200.0,37.5655,37.655,37.5536,37.6371,29200.0
2012-06-28 14:00:00,63.15,63.16,63.06,63.06,26600.0,37.643,37.649,37.5894,37.5894,26600.0
2012-06-28 14:10:00,63.05,63.13,63.01,63.02,56700.0,37.5834,37.6311,37.5596,37.5655,56700.0
2012-06-28 14:20:00,63.02,63.03,62.97,63.0,21500.0,37.5655,37.5715,37.5357,37.5536,21500.0
2012-06-28 14:30:00,63.01,63.06,62.97,63.03,22300.0,37.5596,37.5894,37.5357,37.5715,22300.0
2012-06-28 14:40:00,63.02,63.08,63.02,63.06,38100.0,37.5655,37.6013,37.5655,37.5894,38100.0
2012-06-28 14:50:00,63.06,63.15,63.05,63.14,51100.0,37.5894,37.643,37.5834,37.6371,51100.0
2012-06-28 15:00:00,63.15,63.25,63.13,63.2,115100.0,37.643,37.7026,37.6311,37.6728,115100.0
2012-06-28 15:10:00,63.19,63.22,63.14,63.21,30900.0,37.6669,37.6848,37.6371,37.6788,30900.0
2012-06-28 15:20:00,63.2,63.32,63.2,63.31,106800.0,37.6728,37.7444,37.6728,37.7384,106800.0
2012-06-28 15:30:00,63.33,63.72,63.3,63.69,134500.0,37.7503,37.9828,37.7324,37.9649,134500.0
2012-06-28 15:40:00,63.69,63.74,63.56,63.66,88800.0,37.9649,37.9947,37.8874,37.947,88800.0
2012-06-28 15:50:00,63.68,63.81,63.63,63.75,156300.0,37.959,38.0365,37.9292,38.0007,156300.0
2012-06-29 09:30:00,64.96,64.96,64.76,64.82,124100.0,38.722,38.722,38.6027,38.6385,124100.0
2012-06-29 09:40:00,64.8,64.84,64.65,64.7,64300.0,38.6266,38.6504,38.5372,38.567,64300.0
2012-06-29 09:50:00,64.72,64.92,64.71,64.9,50500.0,38.5789,38.6981,38.5729,38.6862,50500.0
2012-06-29 10:00:00,64.91,64.96,64.8,64.94,36300.0,38.6922,38.722,38.6266,38.71,36300.0
2012-06-29 10:10:00,64.95,65.13,64.94,65.13,47700.0,38.716,38.8233,38.71,38.8233,47700.0
2012-06-29 10:20:00,65.16,65.16,65.07,65.07,39100.0,38.8412,38.8412,38.7875,38.7875,39100.0
2012-06-29 10:30:00,65.08,65.09,64.86,64.87,41200.0,38.7935,38.7994,38.6623,38.6683,41200.0
2012-06-29 10:40:00,64.87,64.9,64.83,64.87,32400.0,38.6683,38.6862,38.6445,38.6683,32400.0
2012-06-29 10:50:00,64.86,64.95,64.86,64.95,25200.0,38.6623,38.716,38.6623,38.716,25200.0
2012-06-29 11:00:00,64.95,65.01,64.92,64.99,29500.0,38.716,38.7518,38.6981,38.7398,29500.0
2012-06-29 11:10:00,64.99,65.05,64.98,65.03,72200.0,38.7398,38.7756,38.7339,38.7637,72200.0
2012-06-29 11:20:00,65.03,65.1,65.02,65.08,35000.0,38.7637,38.8054,38.7577,38.7935,35000.0
2012-06-29 11:30:00,65.09,65.1,65.03,65.07,32900.0,38.7994,38.8054,38.7637,38.7875,32900.0
2012-06-29 11:40:00,65.08,65.1,65.01,65.01,35800.0,38.7935,38.8054,38.7518,38.7518,35800.0
2012-06-29 11:50:00,65.02,65.11,65.02,65.05,30300.0,38.7577,38.8114,38.7577,38.7756,30300.0
2012-06-29 12:00:00,65.05,65.12,65.04,65.1,53600.0,38.7756,38.8173,38.7696,38.8054,53600.0
2012-06-29 12:10:00,65.1,65.12,65.04,65.12,31200.0,38.8054,38.8173,38.7696,38.8173,31200.0
2012-06-29 12:20:00,65.11,65.14,65.07,65.13,25200.0,38.8114,38.8293,38.7875,38.8233,25200.0
2012-06-29 12:30:00,65.14,65.16,65.1,65.15,57000.0,38.8293,38.8412,38.8054,38.8352,57000.0
2012-06-29 12:40:00,65.14,65.16,65.09,65.12,21300.0,38.8293,38.8412,38.7994,38.8173,21300.0
2012-06-29 12:50:00,65.12,65.21,65.1,65.2,254600.0,38.8173,38.871,38.8054,38.865,254600.0
2012-06-29 13:00:00,65.21,65.23,65.19,65.21,32500.0,38.871,38.8829,38.8591,38.871,32500.0
2012-06-29 13:10:00,65.2,65.24,65.2,65.22,39700.0,38.865,38.8889,38.865,38.8769,39700.0
2012-06-29 13:20:00,65.22,65.25,65.19,65.2,33600.0,38.8769,38.8948,38.8591,38.865,33600.0
2012-06-29 13:30:00,65.2,65.21,65.18,65.2,32800.0,38.865,38.871,38.8531,38.865,32800.0
2012-06-29 13:40:00,65.2,65.2,65.17,65.19,90000.0,38.865,38.865,38.8471,38.8591,90000.0
2012-06-29 13:50:00,65.18,65.18,65.12,65.12,30000.0,38.8531,38.8531,38.8173,38.8173,30000.0
2012-06-29 14:00:00,65.14,65.16,65.08,65.09,42400.0,38.8293,38.8412,38.7935,38.7994,42400.0
2012-06-29 14:10:00,65.08,65.17,65.08,65.16,47400.0,38.7935,38.8471,38.7935,38.8412,47400.0
2012-06-29 14:20:00,65.15,65.25,65.12,65.24,27300.0,38.8352,38.8948,38.8173,38.8889,27300.0
2012-06-29 14:30:00,65.25,65.25,65.15,65.18,33500.0,38.8948,38.8948,38.8352,38.8531,33500.0
2012-06-29 14:40:00,65.19,65.26,65.19,65.24,43200.0,38.8591,38.9008,38.8591,38.8889,43200.0
2012-06-29 14:50:00,65.23,65.26,65.2,65.26,27500.0,38.8829,38.9008,38.865,38.9008,27500.0
2012-06-29 15:00:00,65.26,65.26,65.2,65.22,23900.0,38.9008,38.9008,38.865,38.8769,23900.0
2012-06-29 15:10:00,65.23,65.26,65.21,65.25,39600.0,38.8829,38.9008,38.871,38.8948,39600.0
2012-06-29 15:20:00,65.26,65.26,65.21,65.24,51600.0,38.9008,38.9008,38.871,38.8889,51600.0
2012-06-29 15:30:00,65.23,65.35,65.19,65.32,102700.0,38.8829,38.9544,38.8591,38.9365,102700.0
2012-06-29 15:40:00,65.32,65.46,65.3,65.46,73000.0,38.9365,39.02,38.9246,39.02,73000.0
2012-06-29 15:50:00,65.46,65.47,65.39,65.44,219900.0,39.02,39.026,38.9783,39.0081,219900.0
2012-07-02 09:30:00,65.87,65.96,65.48,65.84,424700.0,39.2644,39.318,39.0319,39.2465,424700.0
2012-07-02 09:40:00,65.79,65.97,65.78,65.84,192000.0,39.2167,39.324,39.2108,39.2465,192000.0
2012-07-02 09:50:00,65.82,65.93,65.7,65.74,101100.0,39.2346,39.3002,39.1631,39.1869,101100.0
2012-07-02 10:00:00,65.74,65.74,65.44,65.46,237100.0,39.1869,39.1869,39.0081,39.02,237100.0
2012-07-02 10:10:00,65.48,65.59,65.46,65.53,223100.0,39.0319,39.0975,39.02,39.0617,223100.0
2012-07-02 10:20:00,65.53,65.56,65.4,65.42,140900.0,39.0617,39.0796,38.9842,38.9962,140900.0
2012-07-02 10:30:00,65.42,65.47,65.36,65.39,63800.0,38.9962,39.026,38.9604,38.9783,63800.0
2012-07-02 10:40:00,65.39,65.52,65.33,65.47,49200.0,38.9783,39.0558,38.9425,39.026,49200.0
2012-07-02 10:50:00,65.46,65.66,65.45,65.61,320000.0,39.02,39.1392,39.014,39.1094,320000.0
2012-07-02 11:00:00,65.62,65.74,65.58,65.71,109800.0,39.1154,39.1869,39.0915,39.169,109800.0
2012-07-02 11:10:00,65.7,65.7,65.54,65.63,70400.0,39.1631,39.1631,39.0677,39.1213,70400.0
2012-07-02 11:20:00,65.62,65.65,65.51,65.51,73400.0,39.1154,39.1333,39.0498,39.0498,73400.0
2012-07-02 11:30:00,65.51,65.74,65.51,65.73,71400.0,39.0498,39.1869,39.0498,39.1809,71400.0
2012-07-02 11:40:00,65.74,65.76,65.63,65.63,79500.0,39.1869,39.1988,39.1213,39.1213,79500.0
2012-07-02 11:50:00,65.63,65.66,65.61,65.62,31400.0,39.1213,39.1392,39.1094,39.1154,31400.0
2012-07-02 12:00:00,65.61,65.69,65.61,65.68,20700.0,39.1094,39.1571,39.1094,39.1511,20700.0
2012-07-02 12:10:00,65.68,65.76,65.66,65.68,30400.0,39.1511,39.1988,39.1392,39.1511,30400.0
2012-07-02 12:20:00,65.66,65.73,65.64,65.66,22000.0,39.1392,39.1809,39.1273,39.1392,22000.0
2012-07-02 12:30:00,65.65,65.76,65.65,65.76,12900.0,39.1333,39.1988,39.1333,39.1988,12900.0
2012-07-02 12:40:00,65.76,65.78,65.73,65.78,11800.0,39.1988,39.2108,39.1809,39.2108,11800.0
2012-07-02 12:50:00,65.78,65.86,65.77,65.8,39100.0,39.2108,39.2584,39.2048,39.2227,39100.0
2012-07-02 13:00:00,65.81,65.81,65.75,65.76,39700.0,39.2286,39.2286,39.1929,39.1988,39700.0
2012-07-02 13:10:00,65.76,65.79,65.73,65.76,22700.0,39.1988,39.2167,39.1809,39.1988,22700.0
2012-07-02 13:20:00,65.76,65.79,65.73,65.75,144700.0,39.1988,39.2167,39.1809,39.1929,144700.0
2012-07-02 13:30:00,65.77,65.84,65.77,65.8,28300.0,39.2048,39.2465,39.2048,39.2227,28300.0
2012-07-02 13:40:00,65.8,65.81,65.77,65.8,16200.0,39.2227,39.2286,39.2048,39.2227,16200.0
2012-07-02 13:50:00,65.8,65.87,65.75,65.87,52500.0,39.2227,39.2644,39.1929,39.2644,52500.0
2012-07-02 14:00:00,65.86,65.88,65.8,65.87,64100.0,39.2584,39.2704,39.2227,39.2644,64100.0
2012-07-02 14:10:00,65.88,65.99,65.87,65.94,53200.0,39.2704,39.3359,39.2644,39.3061,53200.0
2012-07-02 14:20:00,65.95,66.01,65.94,65.95,73600.0,39.3121,39.3479,39.3061,39.3121,73600.0
2012-07-02 14:30:00,65.96,66.0,65.94,65.96,47400.0,39.318,39.3419,39.3061,39.318,47400.0
2012-07-02 14:40:00,65.95,65.99,65.89,65.93,52000.0,39.3121,39.3359,39.2763,39.3002,52000.0
2012-07-02 14:50:00,65.93,65.93,65.87,65.89,59100.0,39.3002,39.3002,39.2644,39.2763,59100.0
2012-07-02 15:00:00,65.88,65.9,65.81,65.82,47000.0,39.2704,39.2823,39.2286,39.2346,47000.0
2012-07-02 15:10:00,65.81,65.84,65.77,65.81,63600.0,39.2286,39.2465,39.2048,39.2286,63600.0
2012-07-02 15:20:00,65.83,65.9,65.81,65.85,59100.0,39.2406,39.2823,39.2286,39.2525,59100.0
2012-07-02 15:30:00,65.87,66.01,65.85,65.95,94200.0,39.2644,39.3479,39.2525,39.3121,94200.0
2012-07-02 15:40:00,65.95,66.1,65.95,66.06,174200.0,39.3121,39.4015,39.3121,39.3777,174200.0
2012-07-02 15:50:00,66.06,66.17,66.05,66.12,235500.0,39.3777,39.4432,39.3717,39.4134,235500.0
2012-07-03 09:30:00,66.32,66.34,66.07,66.11,133200.0,39.5326,39.5446,39.3836,39.4075,133200.0
2012-07-03 09:40:00,66.12,66.38,66.11,66.36,96000.0,39.4134,39.5684,39.4075,39.5565,96000.0
2012-07-03 09:50:00,66.36,66.51,66.32,66.48,50500.0,39.5565,39.6459,39.5326,39.628,50500.0
2012-07-03 10:00:00,66.55,66.64,66.52,66.58,71300.0,39.6697,39.7234,39.6519,39.6876,71300.0
2012-07-03 10:10:00,66.58,66.58,66.42,66.42,55400.0,39.6876,39.6876,39.5922,39.5922,55400.0
2012-07-03 10:20:00,66.44,66.53,66.42,66.5,125400.0,39.6042,39.6578,39.5922,39.6399,125400.0
2012-07-03 10:30:00,66.5,66.64,66.5,66.61,88900.0,39.6399,39.7234,39.6399,39.7055,88900.0
2012-07-03 10:40:00,66.61,66.66,66.61,66.62,65100.0,39.7055,39.7353,39.7055,39.7115,65100.0
2012-07-03 10:50:00,66.63,66.63,66.57,66.6,29900.0,39.7174,39.7174,39.6817,39.6995,29900.0
2012-07-03 11:00:00,66.59,66.6,66.52,66.57,43800.0,39.6936,39.6995,39.6519,39.6817,43800.0
2012-07-03 11:10:00,66.57,66.64,66.52,66.63,37600.0,39.6817,39.7234,39.6519,39.7174,37600.0
2012-07-03 11:20:00,66.65,66.69,66.64,66.67,48600.0,39.7293,39.7532,39.7234,39.7413,48600.0
2012-07-03 11:30:00,66.66,66.67,66.63,66.64,31500.0,39.7353,39.7413,39.7174,39.7234,31500.0
2012-07-03 11:40:00,66.63,66.64,66.54,66.54,37300.0,39.7174,39.7234,39.6638,39.6638,37300.0
2012-07-03 11:50:00,66.54,66.56,66.5,66.51,63300.0,39.6638,39.6757,39.6399,39.6459,63300.0
2012-07-03 12:00:00,66.51,66.54,66.42,66.42,44300.0,39.6459,39.6638,39.5922,39.5922,44300.0
2012-07-03 12:10:00,66.42,66.44,66.35,66.35,40400.0,39.5922,39.6042,39.5505,39.5505,40400.0
2012-07-03 12:20:00,66.35,66.36,66.3,66.32,53900.0,39.5505,39.5565,39.5207,39.5326,53900.0
2012-07-03 12:30:00,66.31,66.34,66.24,66.34,85500.0,39.5267,39.5446,39.485,39.5446,85500.0
2012-07-03 12:40:00,66.36,66.42,66.34,66.4,44500.0,39.5565,39.5922,39.5446,39.5803,44500.0
2012-07-03 12:50:00,66.4,66.54,66.38,66.52,98300.0,39.5803,39.6638,39.5684,39.6519,98300.0
2012-07-05 09:30:00,66.43,66.65,66.4,66.54,62500.0,39.5982,39.7293,39.5803,39.6638,62500.0
2012-07-05 09:40:00,66.53,66.58,66.1,66.1,48300.0,39.6578,39.6876,39.4015,39.4015,48300.0
2012-07-05 09:50:00,66.13,66.15,66.07,66.12,41800.0,39.4194,39.4313,39.3836,39.4134,41800.0
2012-07-05 10:00:00,66.09,66.18,65.99,66.03,65300.0,39.3955,39.4492,39.3359,39.3598,65300.0
2012-07-05 10:10:00,66.03,66.2,66.03,66.18,62300.0,39.3598,39.4611,39.3598,39.4492,62300.0
2012-07-05 10:20:00,66.2,66.31,66.2,66.24,26600.0,39.4611,39.5267,39.4611,39.485,26600.0
2012-07-05 10:30:00,66.25,66.29,66.15,66.16,15700.0,39.4909,39.5148,39.4313,39.4373,15700.0
2012-07-05 10:40:00,66.18,66.26,66.18,66.2,24500.0,39.4492,39.4969,39.4492,39.4611,24500.0
2012-07-05 10:50:00,66.18,66.19,66.1,66.1,23100.0,39.4492,39.4551,39.4015,39.4015,23100.0
2012-07-05 11:00:00,66.1,66.14,66.06,66.13,28100.0,39.4015,39.4253,39.3777,39.4194,28100.0
2012-07-05 11:10:00,66.15,66.22,66.06,66.21,49100.0,39.4313,39.473,39.3777,39.4671,49100.0
2012-07-05 11:20:00,66.21,66.26,66.18,66.24,29500.0,39.4671,39.4969,39.4492,39.485,29500.0
2012-07-05 11:30:00,66.25,66.28,66.12,66.12,31000.0,39.4909,39.5088,39.4134,39.4134,31000.0
2012-07-05 11:40:00,66.12,66.24,66.08,66.16,31300.0,39.4134,39.485,39.3896,39.4373,31300.0
2012-07-05 11:50:00,66.16,66.18,66.11,66.12,22400.0,39.4373,39.4492,39.4075,39.4134,22400.0
2012-07-05 12:00:00,66.12,66.2,66.12,66.17,35000.0,39.4134,39.4611,39.4134,39.4432,35000.0
2012-07-05 12:10:00,66.18,66.22,66.15,66.16,12000.0,39.4492,39.473,39.4313,39.4373,12000.0
2012-07-05 12:20:00,66.18,66.21,66.14,66.16,18900.0,39.4492,39.4671,39.4253,39.4373,18900.0
2012-07-05 12:30:00,66.16,66.17,66.04,66.07,11900.0,39.4373,39.4432,39.3657,39.3836,11900.0
2012-07-05 12:40:00,66.05,66.07,65.99,65.99,20600.0,39.3717,39.3836,39.3359,39.3359,20600.0
2012-07-05 12:50:00,65.99,66.07,65.99,66.06,14000.0,39.3359,39.3836,39.3359,39.3777,14000.0
2012-07-05 13:00:00,66.05,66.1,66.04,66.08,9700.0,39.3717,39.4015,39.3657,39.3896,9700.0
2012-07-05 13:10:00,66.08,66.11,66.05,66.08,13700.0,39.3896,39.4075,39.3717,39.3896,13700.0
2012-07-05 13:20:00,66.08,66.11,66.05,66.05,50100.0,39.3896,39.4075,39.3717,39.3717,50100.0
2012-07-05 13:30:00,66.07,66.09,65.99,66.05,49600.0,39.3836,39.3955,39.3359,39.3717,49600.0
2012-07-05 13:40:00,66.05,66.22,66.05,66.22,28000.0,39.3717,39.473,39.3717,39.473,28000.0
2012-07-05 13:50:00,66.22,66.23,66.19,66.21,13800.0,39.473,39.479,39.4551,39.4671,13800.0
2012-07-05 14:00:00,66.21,66.24,66.15,66.16,17500.0,39.4671,39.485,39.4313,39.4373,17500.0
2012-07-05 14:10:00,66.16,66.21,66.16,66.2,25100.0,39.4373,39.4671,39.4373,39.4611,25100.0
2012-07-05 14:20:00,66.19,66.27,66.19,66.25,24800.0,39.4551,39.5028,39.4551,39.4909,24800.0
2012-07-05 14:30:00,66.26,66.28,66.21,66.24,25400.0,39.4969,39.5088,39.4671,39.485,25400.0
2012-07-05 14:40:00,66.23,66.28,66.2,66.22,35900.0,39.479,39.5088,39.4611,39.473,35900.0
2012-07-05 14:50:00,66.21,66.22,66.17,66.2,21500.0,39.4671,39.473,39.4432,39.4611,21500.0
2012-07-05 15:00:00,66.19,66.22,66.15,66.21,35100.0,39.4551,39.473,39.4313,39.4671,35100.0
2012-07-05 15:10:00,66.21,66.22,66.16,66.16,33200.0,39.4671,39.473,39.4373,39.4373,33200.0
2012-07-05 15:20:00,66.15,66.2,66.09,66.2,60600.0,39.4313,39.4611,39.3955,39.4611,60600.0
2012-07-05 15:30:00,66.21,66.22,66.15,66.19,38600.0,39.4671,39.473,39.4313,39.4551,38600.0
2012-07-05 15:40:00,66.18,66.26,66.15,66.24,54100.0,39.4492,39.4969,39.4313,39.485,54100.0
2012-07-05 15:50:00,66.25,66.25,66.13,66.16,119900.0,39.4909,39.4909,39.4194,39.4373,119900.0
2012-07-06 09:30:00,65.64,65.82,65.58,65.79,91600.0,39.1273,39.2346,39.0915,39.2167,91600.0
2012-07-06 09:40:00,65.78,65.98,65.78,65.92,40400.0,39.2108,39.33,39.2108,39.2942,40400.0
2012-07-06 09:50:00,65.92,66.15,65.91,66.15,47300.0,39.2942,39.4313,39.2882,39.4313,47300.0
2012-07-06 10:00:00,66.13,66.17,66.01,66.04,51600.0,39.4194,39.4432,39.3479,39.3657,51600.0
2012-07-06 10:10:00,66.03,66.06,65.89,65.98,52400.0,39.3598,39.3777,39.2763,39.33,52400.0
2012-07-06 10:20:00,66.0,66.18,66.0,66.04,44200.0,39.3419,39.4492,39.3419,39.3657,44200.0
2012-07-06 10:30:00,66.06,66.12,66.0,66.12,43600.0,39.3777,39.4134,39.3419,39.4134,43600.0
2012-07-06 10:40:00,66.11,66.15,66.05,66.06,61000.0,39.4075,39.4313,39.3717,39.3777,61000.0
2012-07-06 10:50:00,66.06,66.07,66.0,66.01,23000.0,39.3777,39.3836,39.3419,39.3479,23000.0
2012-07-06 11:00:00,66.0,66.05,65.95,66.03,23400.0,39.3419,39.3717,39.3121,39.3598,23400.0
2012-07-06 11:10:00,66.03,66.13,66.01,66.13,31900.0,39.3598,39.4194,39.3479,39.4194,31900.0
2012-07-06 11:20:00,66.13,66.16,66.07,66.09,37500.0,39.4194,39.4373,39.3836,39.3955,37500.0
2012-07-06 11:30:00,66.09,66.21,66.09,66.19,30500.0,39.3955,39.4671,39.3955,39.4551,30500.0
2012-07-06 11:40:00,66.17,66.21,66.15,66.19,18100.0,39.4432,39.4671,39.4313,39.4551,18100.0
2012-07-06 11:50:00,66.19,66.2,66.07,66.09,25600.0,39.4551,39.4611,39.3836,39.3955,25600.0
2012-07-06 12:00:00,66.08,66.13,66.07,66.1,28600.0,39.3896,39.4194,39.3836,39.4015,28600.0
2012-07-06 12:10:00,66.1,66.15,66.06,66.08,42500.0,39.4015,39.4313,39.3777,39.3896,42500.0
2012-07-06 12:20:00,66.08,66.15,66.04,66.12,32800.0,39.3896,39.4313,39.3657,39.4134,32800.0
2012-07-06 12:30:00,66.12,66.17,66.05,66.05,33000.0,39.4134,39.4432,39.3717,39.3717,33000.0
2012-07-06 12:40:00,66.05,66.15,66.04,66.13,24200.0,39.3717,39.4313,39.3657,39.4194,24200.0
2012-07-06 12:50:00,66.12,66.18,66.11,66.16,33500.0,39.4134,39.4492,39.4075,39.4373,33500.0
2012-07-06 13:00:00,66.17,66.18,66.11,66.13,26600.0,39.4432,39.4492,39.4075,39.4194,26600.0
2012-07-06 13:10:00,66.13,66.19,66.12,66.18,21600.0,39.4194,39.4551,39.4134,39.4492,21600.0
2012-07-06 13:20:00,66.17,66.18,66.07,66.07,28800.0,39.4432,39.4492,39.3836,39.3836,28800.0
2012-07-06 13:30:00,66.07,66.1,66.03,66.1,17000.0,39.3836,39.4015,39.3598,39.4015,17000.0
2012-07-06 13:40:00,66.09,66.11,66.03,66.07,22500.0,39.3955,39.4075,39.3598,39.3836,22500.0
2012-07-06 13:50:00,66.07,66.13,66.07,66.11,31900.0,39.3836,39.4194,39.3836,39.4075,31900.0
2012-07-06 14:00:00,66.11,66.13,66.09,66.1,36500.0,39.4075,39.4194,39.3955,39.4015,36500.0
2012-07-06 14:10:00,66.1,66.14,66.09,66.09,27700.0,39.4015,39.4253,39.3955,39.3955,27700.0
2012-07-06 14:20:00,66.1,66.18,66.08,66.17,29900.0,39.4015,39.4492,39.3896,39.4432,29900.0
2012-07-06 14:30:00,66.15,66.23,66.15,66.22,72100.0,39.4313,39.479,39.4313,39.473,72100.0
2012-07-06 14:40:00,66.24,66.24,66.18,66.22,34600.0,39.485,39.485,39.4492,39.473,34600.0
2012-07-06 14:50:00,66.2,66.26,66.19,66.22,30800.0,39.4611,39.4969,39.4551,39.473,30800.0
2012-07-06 15:00:00,66.2,66.27,66.18,66.27,32600.0,39.4611,39.5028,39.4492,39.5028,32600.0
2012-07-06 15:10:00,66.27,66.38,66.24,66.35,26900.0,39.5028,39.5684,39.485,39.5505,26900.0
2012-07-06 15:20:00,66.34,66.35,66.25,66.31,44900.0,39.5446,39.5505,39.4909,39.5267,44900.0
2012-07-06 15:30:00,66.33,66.4,66.26,66.29,63900.0,39.5386,39.5803,39.4969,39.5148,63900.0
2012-07-06 15:40:00,66.3,66.33,66.2,66.27,82400.0,39.5207,39.5386,39.4611,39.5028,82400.0
2012-07-06 15:50:00,66.27,66.33,66.23,66.29,100800.0,39.5028,39.5386,39.479,39.5148,100800.0
2012-07-09 09:30:00,66.29,66.32,66.19,66.32,55400.0,39.5148,39.5326,39.4551,39.5326,55400.0
2012-07-09 09:40:00,66.28,66.28,66.16,66.26,24100.0,39.5088,39.5088,39.4373,39.4969,24100.0
2012-07-09 09:50:00,66.24,66.3,66.12,66.27,23600.0,39.485,39.5207,39.4134,39.5028,23600.0
2012-07-09 10:00:00,66.25,66.28,66.16,66.26,17500.0,39.4909,39.5088,39.4373,39.4969,17500.0
2012-07-09 10:10:00,66.26,66.27,65.99,66.03,49200.0,39.4969,39.5028,39.3359,39.3598,49200.0
2012-07-09 10:20:00,66.04,66.11,66.02,66.08,32900.0,39.3657,39.4075,39.3538,39.3896,32900.0
2012-07-09 10:30:00,66.09,66.12,66.0,66.11,19400.0,39.3955,39.4134,39.3419,39.4075,19400.0
2012-07-09 10:40:00,66.11,66.15,66.05,66.15,23100.0,39.4075,39.4313,39.3717,39.4313,23100.0
2012-07-09 10:50:00,66.14,66.19,66.1,66.13,38600.0,39.4253,39.4551,39.4015,39.4194,38600.0
2012-07-09 11:00:00,66.13,66.18,66.04,66.04,19900.0,39.4194,39.4492,39.3657,39.3657,19900.0
2012-07-09 11:10:00,66.04,66.12,66.03,66.1,43500.0,39.3657,39.4134,39.3598,39.4015,43500.0
2012-07-09 11:20:00,66.1,66.18,66.08,66.13,172200.0,39.4015,39.4492,39.3896,39.4194,172200.0
2012-07-09 11:30:00,66.12,66.19,66.11,66.15,135400.0,39.4134,39.4551,39.4075,39.4313,135400.0
2012-07-09 11:40:00,66.17,66.24,66.15,66.23,47600.0,39.4432,39.485,39.4313,39.479,47600.0
2012-07-09 11:50:00,66.22,66.28,66.16,66.17,37200.0,39.473,39.5088,39.4373,39.4432,37200.0
2012-07-09 12:00:00,66.14,66.16,66.08,66.09,10300.0,39.4253,39.4373,39.3896,39.3955,10300.0
2012-07-09 12:10:00,66.08,66.16,66.08,66.16,12600.0,39.3896,39.4373,39.3896,39.4373,12600.0
2012-07-09 12:20:00,66.16,66.19,66.05,66.08,23400.0,39.4373,39.4551,39.3717,39.3896,23400.0
2012-07-09 12:30:00,66.08,66.12,66.07,66.12,8700.0,39.3896,39.4134,39.3836,39.4134,8700.0
2012-07-09 12:40:00,66.1,66.12,66.09,66.12,13900.0,39.4015,39.4134,39.3955,39.4134,13900.0
2012-07-09 12:50:00,66.13,66.17,66.1,66.1,26100.0,39.4194,39.4432,39.4015,39.4015,26100.0
2012-07-09 13:00:00,66.1,66.12,66.08,66.1,9900.0,39.4015,39.4134,39.3896,39.4015,9900.0
2012-07-09 13:10:00,66.1,66.13,66.06,66.11,15100.0,39.4015,39.4194,39.3777,39.4075,15100.0
2012-07-09 13:20:00,66.12,66.22,66.1,66.2,13200.0,39.4134,39.473,39.4015,39.4611,13200.0
2012-07-09 13:30:00,66.19,66.26,66.17,66.24,22600.0,39.4551,39.4969,39.4432,39.485,22600.0
2012-07-09 13:40:00,66.25,66.26,66.21,66.24,15900.0,39.4909,39.4969,39.4671,39.485,15900.0
2012-07-09 13:50:00,66.24,66.25,66.19,66.24,60000.0,39.485,39.4909,39.4551,39.485,60000.0
2012-07-09 14:00:00,66.24,66.27,66.23,66.24,35600.0,39.485,39.5028,39.479,39.485,35600.0
2012-07-09 14:10:00,66.23,66.28,66.2,66.23,32000.0,39.479,39.5088,39.4611,39.479,32000.0
2012-07-09 14:20:00,66.21,66.24,66.2,66.21,14600.0,39.4671,39.485,39.4611,39.4671,14600.0
2012-07-09 14:30:00,66.22,66.25,66.2,66.21,15900.0,39.473,39.4909,39.4611,39.4671,15900.0
2012-07-09 14:40:00,66.21,66.21,66.13,66.16,23400.0,39.4671,39.4671,39.4194,39.4373,23400.0
2012-07-09 14:50:00,66.16,66.2,66.16,66.2,15100.0,39.4373,39.4611,39.4373,39.4611,15100.0
2012-07-09 15:00:00,66.2,66.26,66.19,66.24,56200.0,39.4611,39.4969,39.4551,39.485,56200.0
2012-07-09 15:10:00,66.25,66.28,66.22,66.26,96100.0,39.4909,39.5088,39.473,39.4969,96100.0
2012-07-09 15:20:00,66.25,66.33,66.2,66.3,95300.0,39.4909,39.5386,39.4611,39.5207,95300.0
2012-07-09 15:30:00,66.3,66.37,66.26,66.29,56300.0,39.5207,39.5624,39.4969,39.5148,56300.0
2012-07-09 15:40:00,66.31,66.4,66.3,66.38,68100.0,39.5267,39.5803,39.5207,39.5684,68100.0
2012-07-09 15:50:00,66.39,66.44,66.34,66.37,61300.0,39.5744,39.6042,39.5446,39.5624,61300.0
2012-07-10 09:30:00,66.69,66.7,66.55,66.55,62300.0,39.7532,39.7592,39.6697,39.6697,62300.0
2012-07-10 09:40:00,66.54,66.54,66.33,66.33,34400.0,39.6638,39.6638,39.5386,39.5386,34400.0
2012-07-10 09:50:00,66.32,66.37,66.21,66.28,64000.0,39.5326,39.5624,39.4671,39.5088,64000.0
2012-07-10 10:00:00,66.28,66.32,66.15,66.15,30700.0,39.5088,39.5326,39.4313,39.4313,30700.0
2012-07-10 10:10:00,66.14,66.17,66.04,66.13,34500.0,39.4253,39.4432,39.3657,39.4194,34500.0
2012-07-10 10:20:00,66.09,66.15,66.01,66.11,34500.0,39.3955,39.4313,39.3479,39.4075,34500.0
2012-07-10 10:30:00,66.1,66.18,66.06,66.07,98600.0,39.4015,39.4492,39.3777,39.3836,98600.0
2012-07-10 10:40:00,66.08,66.12,66.04,66.07,11200.0,39.3896,39.4134,39.3657,39.3836,11200.0
2012-07-10 10:50:00,66.07,66.1,66.0,66.08,25600.0,39.3836,39.4015,39.3419,39.3896,25600.0
2012-07-10 11:00:00,66.07,66.08,65.93,65.99,21100.0,39.3836,39.3896,39.3002,39.3359,21100.0
2012-07-10 11:10:00,65.99,66.09,65.95,66.09,28700.0,39.3359,39.3955,39.3121,39.3955,28700.0
2012-07-10 11:20:00,66.08,66.11,66.06,66.08,24600.0,39.3896,39.4075,39.3777,39.3896,24600.0
2012-07-10 11:30:00,66.07,66.16,66.06,66.14,34900.0,39.3836,39.4373,39.3777,39.4253,34900.0
2012-07-10 11:40:00,66.15,66.21,66.12,66.17,25000.0,39.4313,39.4671,39.4134,39.4432,25000.0
2012-07-10 11:50:00,66.17,66.19,66.14,66.16,17900.0,39.4432,39.4551,39.4253,39.4373,17900.0
2012-07-10 12:00:00,66.15,66.2,66.12,66.12,15100.0,39.4313,39.4611,39.4134,39.4134,15100.0
2012-07-10 12:10:00,66.14,66.14,66.06,66.08,10100.0,39.4253,39.4253,39.3777,39.3896,10100.0
2012-07-10 12:20:00,66.06,66.12,66.05,66.07,34800.0,39.3777,39.4134,39.3717,39.3836,34800.0
2012-07-10 12:30:00,66.05,66.12,66.04,66.12,12500.0,39.3717,39.4134,39.3657,39.4134,12500.0
2012-07-10 12:40:00,66.12,66.14,66.08,66.1,43700.0,39.4134,39.4253,39.3896,39.4015,43700.0
2012-07-10 12:50:00,66.09,66.09,66.03,66.03,21400.0,39.3955,39.3955,39.3598,39.3598,21400.0
2012-07-10 13:00:00,66.04,66.05,66.02,66.03,11800.0,39.3657,39.3717,39.3538,39.3598,11800.0
2012-07-10 13:10:00,66.04,66.09,66.03,66.06,15100.0,39.3657,39.3955,39.3598,39.3777,15100.0
2012-07-10 13:20:00,66.06,66.07,65.92,65.99,32000.0,39.3777,39.3836,39.2942,39.3359,32000.0
2012-07-10 13:30:00,65.99,65.99,65.87,65.87,24600.0,39.3359,39.3359,39.2644,39.2644,24600.0
2012-07-10 13:40:00,65.87,65.9,65.83,65.84,29500.0,39.2644,39.2823,39.2406,39.2465,29500.0
2012-07-10 13:50:00,65.85,65.91,65.83,65.85,28200.0,39.2525,39.2882,39.2406,39.2525,28200.0
2012-07-10 14:00:00,65.86,65.91,65.84,65.88,38400.0,39.2584,39.2882,39.2465,39.2704,38400.0
2012-07-10 14:10:00,65.87,65.88,65.67,65.7,45400.0,39.2644,39.2704,39.1452,39.1631,45400.0
2012-07-10 14:20:00,65.7,65.74,65.65,65.7,21000.0,39.1631,39.1869,39.1333,39.1631,21000.0
2012-07-10 14:30:00,65.69,65.69,65.57,65.63,44700.0,39.1571,39.1571,39.0856,39.1213,44700.0
2012-07-10 14:40:00,65.64,65.67,65.6,65.63,34500.0,39.1273,39.1452,39.1035,39.1213,34500.0
2012-07-10 14:50:00,65.64,65.64,65.52,65.56,25800.0,39.1273,39.1273,39.0558,39.0796,25800.0
2012-07-10 15:00:00,65.55,65.66,65.54,65.58,32500.0,39.0737,39.1392,39.0677,39.0915,32500.0
2012-07-10 15:10:00,65.59,65.63,65.49,65.52,70600.0,39.0975,39.1213,39.0379,39.0558,70600.0
2012-07-10 15:20:00,65.51,65.53,65.41,65.43,50700.0,39.0498,39.0617,38.9902,39.0021,50700.0
2012-07-10 15:30:00,65.43,65.48,65.39,65.4,39800.0,39.0021,39.0319,38.9783,38.9842,39800.0
2012-07-10 15:40:00,65.36,65.54,65.29,65.51,84500.0,38.9604,39.0677,38.9187,39.0498,84500.0
2012-07-10 15:50:00,65.51,65.7,65.51,65.64,119800.0,39.0498,39.1631,39.0498,39.1273,119800.0
2012-07-11 09:30:00,65.65,65.78,65.35,65.35,39800.0,39.1333,39.2108,38.9544,38.9544,39800.0
2012-07-11 09:40:00,65.4,65.47,65.27,65.47,108100.0,38.9842,39.026,38.9067,39.026,108100.0
2012-07-11 09:50:00,65.5,65.65,65.44,65.46,32800.0,39.0438,39.1333,39.0081,39.02,32800.0
2012-07-11 10:00:00,65.46,65.59,65.39,65.55,56500.0,39.02,39.0975,38.9783,39.0737,56500.0
2012-07-11 10:10:00,65.54,65.64,65.52,65.57,39100.0,39.0677,39.1273,39.0558,39.0856,39100.0
2012-07-11 10:20:00,65.57,65.59,65.47,65.49,20000.0,39.0856,39.0975,39.026,39.0379,20000.0
2012-07-11 10:30:00,65.52,65.55,65.45,65.5,55800.0,39.0558,39.0737,39.014,39.0438,55800.0
2012-07-11 10:40:00,65.52,65.57,65.39,65.4,57600.0,39.0558,39.0856,38.9783,38.9842,57600.0
2012-07-11 10:50:00,65.4,65.42,65.35,65.39,80900.0,38.9842,38.9962,38.9544,38.9783,80900.0
2012-07-11 11:00:00,65.39,65.62,65.39,65.57,54000.0,38.9783,39.1154,38.9783,39.0856,54000.0
2012-07-11 11:10:00,65.57,65.57,65.38,65.39,20200.0,39.0856,39.0856,38.9723,38.9783,20200.0
2012-07-11 11:20:00,65.4,65.45,65.4,65.42,17600.0,38.9842,39.014,38.9842,38.9962,17600.0
2012-07-11 11:30:00,65.4,65.48,65.39,65.46,26200.0,38.9842,39.0319,38.9783,39.02,26200.0
2012-07-11 11:40:00,65.46,65.49,65.44,65.47,29300.0,39.02,39.0379,39.0081,39.026,29300.0
2012-07-11 11:50:00,65.45,65.49,65.45,65.48,17400.0,39.014,39.0379,39.014,39.0319,17400.0
2012-07-11 12:00:00,65.48,65.59,65.48,65.52,18300.0,39.0319,39.0975,39.0319,39.0558,18300.0
2012-07-11 12:10:00,65.53,65.58,65.51,65.58,13000.0,39.0617,39.0915,39.0498,39.0915,13000.0
2012-07-11 12:20:00,65.56,65.59,65.54,65.57,22500.0,39.0796,39.0975,39.0677,39.0856,22500.0
2012-07-11 12:30:00,65.57,65.69,65.56,65.69,27100.0,39.0856,39.1571,39.0796,39.1571,27100.0
2012-07-11 12:40:00,65.68,65.72,65.64,65.66,31100.0,39.1511,39.175,39.1273,39.1392,31100.0
2012-07-11 12:50:00,65.66,65.72,65.64,65.7,18200.0,39.1392,39.175,39.1273,39.1631,18200.0
2012-07-11 13:00:00,65.67,65.7,65.64,65.68,73300.0,39.1452,39.1631,39.1273,39.1511,73300.0
2012-07-11 13:10:00,65.69,65.71,65.6,65.6,28900.0,39.1571,39.169,39.1035,39.1035,28900.0
2012-07-11 13:20:00,65.6,65.67,65.58,65.67,16200.0,39.1035,39.1452,39.0915,39.1452,16200.0
2012-07-11 13:30:00,65.68,65.68,65.63,65.65,14100.0,39.1511,39.1511,39.1213,39.1333,14100.0
2012-07-11 13:40:00,65.66,65.72,65.63,65.71,11300.0,39.1392,39.175,39.1213,39.169,11300.0
2012-07-11 13:50:00,65.7,65.71,65.62,65.67,13900.0,39.1631,39.169,39.1154,39.1452,13900.0
2012-07-11 14:00:00,65.7,65.72,65.41,65.53,81200.0,39.1631,39.175,38.9902,39.0617,81200.0
2012-07-11 14:10:00,65.51,65.57,65.45,65.53,36300.0,39.0498,39.0856,39.014,39.0617,36300.0
2012-07-11 14:20:00,65.51,65.58,65.45,65.51,39300.0,39.0498,39.0915,39.014,39.0498,39300.0
2012-07-11 14:30:00,65.5,65.5,65.37,65.48,28100.0,39.0438,39.0438,38.9664,39.0319,28100.0
2012-07-11 14:40:00,65.46,65.54,65.44,65.51,37200.0,39.02,39.0677,39.0081,39.0498,37200.0
2012-07-11 14:50:00,65.51,65.56,65.49,65.5,32700.0,39.0498,39.0796,39.0379,39.0438,32700.0
2012-07-11 15:00:00,65.51,65.66,65.51,65.65,62100.0,39.0498,39.1392,39.0498,39.1333,62100.0
2012-07-11 15:10:00,65.66,65.66,65.53,65.61,29100.0,39.1392,39.1392,39.0617,39.1094,29100.0
2012-07-11 15:20:00,65.63,65.65,65.5,65.53,33800.0,39.1213,39.1333,39.0438,39.0617,33800.0
2012-07-11 15:30:00,65.56,65.61,65.5,65.61,22900.0,39.0796,39.1094,39.0438,39.1094,22900.0
2012-07-11 15:40:00,65.62,65.78,65.62,65.78,72400.0,39.1154,39.2108,39.1154,39.2108,72400.0
2012-07-11 15:50:00,65.78,65.85,65.71,65.75,156300.0,39.2108,39.2525,39.169,39.1929,156300.0
2012-07-12 09:30:00,65.4,65.43,65.09,65.14,127200.0,38.9842,39.0021,38.7994,38.8293,127200.0
2012-07-12 09:40:00,65.13,65.17,65.08,65.16,75900.0,38.8233,38.8471,38.7935,38.8412,75900.0
2012-07-12 09:50:00,65.15,65.3,65.12,65.28,75900.0,38.8352,38.9246,38.8173,38.9127,75900.0
2012-07-12 10:00:00,65.27,65.31,65.16,65.24,67600.0,38.9067,38.9306,38.8412,38.8889,67600.0
2012-07-12 10:10:00,65.23,65.39,65.21,65.35,73700.0,38.8829,38.9783,38.871,38.9544,73700.0
2012-07-12 10:20:00,65.36,65.48,65.36,65.48,91500.0,38.9604,39.0319,38.9604,39.0319,91500.0
2012-07-12 10:30:00,65.47,65.56,65.43,65.52,97200.0,39.026,39.0796,39.0021,39.0558,97200.0
2012-07-12 10:40:00,65.52,65.53,65.45,65.47,57900.0,39.0558,39.0617,39.014,39.026,57900.0
2012-07-12 10:50:00,65.47,65.57,65.46,65.57,65500.0,39.026,39.0856,39.02,39.0856,65500.0
2012-07-12 11:00:00,65.56,65.69,65.56,65.61,37300.0,39.0796,39.1571,39.0796,39.1094,37300.0
2012-07-12 11:10:00,65.61,65.61,65.55,65.56,33300.0,39.1094,39.1094,39.0737,39.0796,33300.0
2012-07-12 11:20:00,65.55,65.66,65.55,65.61,54100.0,39.0737,39.1392,39.0737,39.1094,54100.0
2012-07-12 11:30:00,65.6,65.63,65.58,65.59,54400.0,39.1035,39.1213,39.0915,39.0975,54400.0
2012-07-12 11:40:00,65.58,65.7,65.56,65.68,17800.0,39.0915,39.1631,39.0796,39.1511,17800.0
2012-07-12 11:50:00,65.68,65.8,65.68,65.76,22900.0,39.1511,39.2227,39.1511,39.1988,22900.0
2012-07-12 12:00:00,65.76,65.8,65.75,65.79,74300.0,39.1988,39.2227,39.1929,39.2167,74300.0
2012-07-12 12:10:00,65.78,65.79,65.76,65.77,19500.0,39.2108,39.2167,39.1988,39.2048,19500.0
2012-07-12 12:20:00,65.79,65.82,65.77,65.79,13000.0,39.2167,39.2346,39.2048,39.2167,13000.0
2012-07-12 12:30:00,65.79,65.8,65.76,65.78,23000.0,39.2167,39.2227,39.1988,39.2108,23000.0
2012-07-12 12:40:00,65.78,65.82,65.76,65.82,11200.0,39.2108,39.2346,39.1988,39.2346,11200.0
2012-07-12 12:50:00,65.8,65.82,65.75,65.82,24100.0,39.2227,39.2346,39.1929,39.2346,24100.0
2012-07-12 13:00:00,65.81,65.94,65.79,65.93,23600.0,39.2286,39.3061,39.2167,39.3002,23600.0
2012-07-12 13:10:00,65.94,66.04,65.94,66.0,22600.0,39.3061,39.3657,39.3061,39.3419,22600.0
2012-07-12 13:20:00,66.0,66.04,65.95,65.97,17600.0,39.3419,39.3657,39.3121,39.324,17600.0
2012-07-12 13:30:00,65.96,66.04,65.95,66.02,15200.0,39.318,39.3657,39.3121,39.3538,15200.0
2012-07-12 13:40:00,66.03,66.12,66.0,66.09,69800.0,39.3598,39.4134,39.3419,39.3955,69800.0
2012-07-12 13:50:00,66.09,66.12,65.98,66.02,67000.0,39.3955,39.4134,39.33,39.3538,67000.0
2012-07-12 14:00:00,66.03,66.1,65.97,66.04,40200.0,39.3598,39.4015,39.324,39.3657,40200.0
2012-07-12 14:10:00,66.04,66.07,65.89,65.99,40900.0,39.3657,39.3836,39.2763,39.3359,40900.0
2012-07-12 14:20:00,65.98,66.04,65.98,65.99,12700.0,39.33,39.3657,39.33,39.3359,12700.0
2012-07-12 14:30:00,65.98,66.07,65.97,66.02,53800.0,39.33,39.3836,39.324,39.3538,53800.0
2012-07-12 14:40:00,66.03,66.08,65.94,65.97,152700.0,39.3598,39.3896,39.3061,39.324,152700.0
2012-07-12 14:50:00,65.97,66.04,65.95,66.02,44300.0,39.324,39.3657,39.3121,39.3538,44300.0
2012-07-12 15:00:00,66.01,66.09,65.98,66.08,50700.0,39.3479,39.3955,39.33,39.3896,50700.0
2012-07-12 15:10:00,66.08,66.15,66.05,66.1,44300.0,39.3896,39.4313,39.3717,39.4015,44300.0
2012-07-12 15:20:00,66.1,66.25,66.06,66.14,42200.0,39.4015,39.4909,39.3777,39.4253,42200.0
2012-07-12 15:30:00,66.14,66.23,66.1,66.11,57300.0,39.4253,39.479,39.4015,39.4075,57300.0
2012-07-12 15:40:00,66.11,66.21,65.97,66.03,172400.0,39.4075,39.4671,39.324,39.3598,172400.0
2012-07-12 15:50:00,66.03,66.07,65.88,65.95,168600.0,39.3598,39.3836,39.2704,39.3121,168600.0
2012-07-13 09:30:00,66.13,66.34,66.03,66.34,65200.0,39.4194,39.5446,39.3598,39.5446,65200.0
2012-07-13 09:40:00,66.39,66.51,66.32,66.48,49600.0,39.5744,39.6459,39.5326,39.628,49600.0
2012-07-13 09:50:00,66.5,66.6,66.46,66.6,38300.0,39.6399,39.6995,39.6161,39.6995,38300.0
2012-07-13 10:00:00,66.61,66.73,66.53,66.66,65000.0,39.7055,39.777,39.6578,39.7353,65000.0
2012-07-13 10:10:00,66.66,66.73,66.64,66.73,29700.0,39.7353,39.777,39.7234,39.777,29700.0
2012-07-13 10:20:00,66.71,66.72,66.63,66.67,40900.0,39.7651,39.7711,39.7174,39.7413,40900.0
2012-07-13 10:30:00,66.69,66.7,66.53,66.55,25500.0,39.7532,39.7592,39.6578,39.6697,25500.0
2012-07-13 10:40:00,66.54,66.6,66.5,66.59,33000.0,39.6638,39.6995,39.6399,39.6936,33000.0
2012-07-13 10:50:00,66.6,66.63,66.57,66.6,23000.0,39.6995,39.7174,39.6817,39.6995,23000.0
2012-07-13 11:00:00,66.6,66.64,66.56,66.63,57700.0,39.6995,39.7234,39.6757,39.7174,57700.0
2012-07-13 11:10:00,66.62,66.65,66.59,66.63,32600.0,39.7115,39.7293,39.6936,39.7174,32600.0
2012-07-13 11:20:00,66.64,66.67,66.61,66.65,17200.0,39.7234,39.7413,39.7055,39.7293,17200.0
2012-07-13 11:30:00,66.65,66.7,66.64,66.64,18800.0,39.7293,39.7592,39.7234,39.7234,18800.0
2012-07-13 11:40:00,66.65,66.67,66.58,66.58,22500.0,39.7293,39.7413,39.6876,39.6876,22500.0
2012-07-13 11:50:00,66.6,66.65,66.6,66.62,25900.0,39.6995,39.7293,39.6995,39.7115,25900.0
2012-07-13 12:00:00,66.63,66.66,66.61,66.64,18800.0,39.7174,39.7353,39.7055,39.7234,18800.0
2012-07-13 12:10:00,66.65,66.66,66.57,66.6,17900.0,39.7293,39.7353,39.6817,39.6995,17900.0
2012-07-13 12:20:00,66.59,66.6,66.55,66.58,33300.0,39.6936,39.6995,39.6697,39.6876,33300.0
2012-07-13 12:30:00,66.59,66.61,66.56,66.59,26300.0,39.6936,39.7055,39.6757,39.6936,26300.0
2012-07-13 12:40:00,66.57,66.6,66.54,66.58,20300.0,39.6817,39.6995,39.6638,39.6876,20300.0
2012-07-13 12:50:00,66.57,66.59,66.55,66.57,32100.0,39.6817,39.6936,39.6697,39.6817,32100.0
2012-07-13 13:00:00,66.57,66.63,66.57,66.61,22000.0,39.6817,39.7174,39.6817,39.7055,22000.0
2012-07-13 13:10:00,66.62,66.64,66.57,66.63,20500.0,39.7115,39.7234,39.6817,39.7174,20500.0
2012-07-13 13:20:00,66.62,66.64,66.59,66.62,21800.0,39.7115,39.7234,39.6936,39.7115,21800.0
2012-07-13 13:30:00,66.62,66.62,66.57,66.6,19800.0,39.7115,39.7115,39.6817,39.6995,19800.0
2012-07-13 13:40:00,66.6,66.62,66.59,66.6,15100.0,39.6995,39.7115,39.6936,39.6995,15100.0
2012-07-13 13:50:00,66.6,66.62,66.57,66.6,27800.0,39.6995,39.7115,39.6817,39.6995,27800.0
2012-07-13 14:00:00,66.61,66.63,66.56,66.58,24900.0,39.7055,39.7174,39.6757,39.6876,24900.0
2012-07-13 14:10:00,66.58,66.59,66.53,66.58,43000.0,39.6876,39.6936,39.6578,39.6876,43000.0
2012-07-13 14:20:00,66.58,66.61,66.55,66.57,33600.0,39.6876,39.7055,39.6697,39.6817,33600.0
2012-07-13 14:30:00,66.57,66.62,66.55,66.55,33400.0,39.6817,39.7115,39.6697,39.6697,33400.0
2012-07-13 14:40:00,66.58,66.6,66.55,66.58,27600.0,39.6876,39.6995,39.6697,39.6876,27600.0
2012-07-13 14:50:00,66.58,66.62,66.57,66.62,35400.0,39.6876,39.7115,39.6817,39.7115,35400.0
2012-07-13 15:00:00,66.62,66.73,66.61,66.72,26500.0,39.7115,39.777,39.7055,39.7711,26500.0
2012-07-13 15:10:00,66.74,66.8,66.74,66.79,67600.0,39.783,39.8188,39.783,39.8128,67600.0
2012-07-13 15:20:00,66.79,66.81,66.68,66.71,87700.0,39.8128,39.8247,39.7472,39.7651,87700.0
2012-07-13 15:30:00,66.7,66.73,66.67,66.67,48000.0,39.7592,39.777,39.7413,39.7413,48000.0
2012-07-13 15:40:00,66.69,66.77,66.66,66.75,46300.0,39.7532,39.8009,39.7353,39.789,46300.0
2012-07-13 15:50:00,66.73,66.74,66.63,66.71,133000.0,39.777,39.783,39.7174,39.7651,133000.0
2012-07-16 09:30:00,66.68,66.8,66.5,66.75,55400.0,39.7472,39.8188,39.6399,39.789,55400.0
2012-07-16 09:40:00,66.77,66.8,66.72,66.75,30300.0,39.8009,39.8188,39.7711,39.789,30300.0
2012-07-16 09:50:00,66.76,66.77,66.64,66.71,39100.0,39.7949,39.8009,39.7234,39.7651,39100.0
2012-07-16 10:00:00,66.67,66.71,66.55,66.59,30700.0,39.7413,39.7651,39.6697,39.6936,30700.0
2012-07-16 10:10:00,66.59,66.76,66.56,66.74,33400.0,39.6936,39.7949,39.6757,39.783,33400.0
2012-07-16 10:20:00,66.75,66.88,66.71,66.88,20000.0,39.789,39.8664,39.7651,39.8664,20000.0
2012-07-16 10:30:00,66.86,66.96,66.85,66.94,50900.0,39.8545,39.9141,39.8486,39.9022,50900.0
2012-07-16 10:40:00,66.94,67.01,66.93,66.93,24900.0,39.9022,39.9439,39.8963,39.8963,24900.0
2012-07-16 10:50:00,66.92,66.94,66.87,66.9,30200.0,39.8903,39.9022,39.8605,39.8784,30200.0
2012-07-16 11:00:00,66.9,66.91,66.85,66.89,28900.0,39.8784,39.8843,39.8486,39.8724,28900.0
2012-07-16 11:10:00,66.88,67.04,66.88,67.02,41900.0,39.8664,39.9618,39.8664,39.9499,41900.0
2012-07-16 11:20:00,67.01,67.01,66.92,66.94,22800.0,39.9439,39.9439,39.8903,39.9022,22800.0
2012-07-16 11:30:00,66.94,66.95,66.89,66.95,28700.0,39.9022,39.9082,39.8724,39.9082,28700.0
2012-07-16 11:40:00,66.93,66.98,66.9,66.95,47300.0,39.8963,39.9261,39.8784,39.9082,47300.0
2012-07-16 11:50:00,66.94,66.95,66.86,66.87,20500.0,39.9022,39.9082,39.8545,39.8605,20500.0
2012-07-16 12:00:00,66.88,66.94,66.86,66.9,25900.0,39.8664,39.9022,39.8545,39.8784,25900.0
2012-07-16 12:10:00,66.91,66.92,66.86,66.89,39000.0,39.8843,39.8903,39.8545,39.8724,39000.0
2012-07-16 12:20:00,66.9,66.96,66.89,66.95,36700.0,39.8784,39.9141,39.8724,39.9082,36700.0
2012-07-16 12:30:00,66.96,67.03,66.95,66.95,135800.0,39.9141,39.9559,39.9082,39.9082,135800.0
2012-07-16 12:40:00,66.93,66.96,66.93,66.95,21700.0,39.8963,39.9141,39.8963,39.9082,21700.0
2012-07-16 12:50:00,66.93,67.0,66.93,67.0,20700.0,39.8963,39.938,39.8963,39.938,20700.0
2012-07-16 13:00:00,66.99,67.01,66.94,66.97,21000.0,39.932,39.9439,39.9022,39.9201,21000.0
2012-07-16 13:10:00,66.93,66.94,66.89,66.93,18900.0,39.8963,39.9022,39.8724,39.8963,18900.0
2012-07-16 13:20:00,66.93,66.94,66.89,66.91,19600.0,39.8963,39.9022,39.8724,39.8843,19600.0
2012-07-16 13:30:00,66.9,66.94,66.87,66.89,22500.0,39.8784,39.9022,39.8605,39.8724,22500.0
2012-07-16 13:40:00,66.89,66.92,66.83,66.89,17900.0,39.8724,39.8903,39.8366,39.8724,17900.0
2012-07-16 13:50:00,66.88,66.91,66.86,66.87,31700.0,39.8664,39.8843,39.8545,39.8605,31700.0
2012-07-16 14:00:00,66.85,66.92,66.85,66.92,64200.0,39.8486,39.8903,39.8486,39.8903,64200.0
2012-07-16 14:10:00,66.91,66.97,66.87,66.96,25000.0,39.8843,39.9201,39.8605,39.9141,25000.0
2012-07-16 14:20:00,66.95,66.96,66.92,66.94,26800.0,39.9082,39.9141,39.8903,39.9022,26800.0
2012-07-16 14:30:00,66.95,66.97,66.91,66.92,44200.0,39.9082,39.9201,39.8843,39.8903,44200.0
2012-07-16 14:40:00,66.92,66.94,66.89,66.92,23500.0,39.8903,39.9022,39.8724,39.8903,23500.0
2012-07-16 14:50:00,66.92,66.93,66.87,66.92,22200.0,39.8903,39.8963,39.8605,39.8903,22200.0
2012-07-16 15:00:00,66.92,66.95,66.89,66.92,26600.0,39.8903,39.9082,39.8724,39.8903,26600.0
2012-07-16 15:10:00,66.92,67.0,66.9,66.97,152300.0,39.8903,39.938,39.8784,39.9201,152300.0
2012-07-16 15:20:00,66.96,66.98,66.93,66.94,57700.0,39.9141,39.9261,39.8963,39.9022,57700.0
2012-07-16 15:30:00,66.94,66.94,66.87,66.92,51000.0,39.9022,39.9022,39.8605,39.8903,51000.0
2012-07-16 15:40:00,66.89,66.96,66.86,66.92,83900.0,39.8724,39.9141,39.8545,39.8903,83900.0
2012-07-16 15:50:00,66.91,66.93,66.84,66.88,206000.0,39.8843,39.8963,39.8426,39.8664,206000.0
2012-07-17 09:30:00,67.25,67.37,67.09,67.33,66800.0,40.087,40.1585,39.9916,40.1347,66800.0
2012-07-17 09:40:00,67.32,67.33,66.99,66.99,33400.0,40.1287,40.1347,39.932,39.932,33400.0
2012-07-17 09:50:00,66.97,66.98,66.85,66.85,40100.0,39.9201,39.9261,39.8486,39.8486,40100.0
2012-07-17 10:00:00,66.86,66.86,66.63,66.78,61300.0,39.8545,39.8545,39.7174,39.8068,61300.0
2012-07-17 10:10:00,66.75,66.93,66.74,66.86,23600.0,39.789,39.8963,39.783,39.8545,23600.0
2012-07-17 10:20:00,66.85,66.91,66.83,66.85,13500.0,39.8486,39.8843,39.8366,39.8486,13500.0
2012-07-17 10:30:00,66.83,66.89,66.73,66.73,22700.0,39.8366,39.8724,39.777,39.777,22700.0
2012-07-17 10:40:00,66.73,66.74,66.6,66.73,45300.0,39.777,39.783,39.6995,39.777,45300.0
2012-07-17 10:50:00,66.73,66.8,66.71,66.78,18400.0,39.777,39.8188,39.7651,39.8068,18400.0
2012-07-17 11:00:00,66.76,66.91,66.76,66.86,60000.0,39.7949,39.8843,39.7949,39.8545,60000.0
2012-07-17 11:10:00,66.86,66.9,66.84,66.86,14000.0,39.8545,39.8784,39.8426,39.8545,14000.0
2012-07-17 11:20:00,66.89,66.95,66.88,66.92,63700.0,39.8724,39.9082,39.8664,39.8903,63700.0
2012-07-17 11:30:00,66.92,67.14,66.91,67.14,219300.0,39.8903,40.0214,39.8843,40.0214,219300.0
2012-07-17 11:40:00,67.15,67.19,67.12,67.18,38800.0,40.0274,40.0512,40.0095,40.0453,38800.0
2012-07-17 11:50:00,67.18,67.29,67.16,67.29,95600.0,40.0453,40.1108,40.0334,40.1108,95600.0
2012-07-17 12:00:00,67.3,67.34,67.25,67.27,38000.0,40.1168,40.1407,40.087,40.0989,38000.0
2012-07-17 12:10:00,67.26,67.26,67.17,67.19,8200.0,40.093,40.093,40.0393,40.0512,8200.0
2012-07-17 12:20:00,67.22,67.29,67.21,67.25,11400.0,40.0691,40.1108,40.0632,40.087,11400.0
2012-07-17 12:30:00,67.26,67.41,67.26,67.39,19400.0,40.093,40.1824,40.093,40.1705,19400.0
2012-07-17 12:40:00,67.4,67.45,67.37,67.43,18300.0,40.1764,40.2062,40.1585,40.1943,18300.0
2012-07-17 12:50:00,67.44,67.44,67.34,67.38,22200.0,40.2003,40.2003,40.1407,40.1645,22200.0
2012-07-17 13:00:00,67.38,67.44,67.38,67.44,13900.0,40.1645,40.2003,40.1645,40.2003,13900.0
2012-07-17 13:10:00,67.44,67.53,67.42,67.5,274700.0,40.2003,40.2539,40.1883,40.236,274700.0
2012-07-17 13:20:00,67.51,67.61,67.48,67.61,62300.0,40.242,40.3016,40.2241,40.3016,62300.0
2012-07-17 13:30:00,67.6,67.64,67.6,67.62,43000.0,40.2956,40.3195,40.2956,40.3076,43000.0
2012-07-17 13:40:00,67.63,67.67,67.62,67.66,28900.0,40.3135,40.3374,40.3076,40.3314,28900.0
2012-07-17 13:50:00,67.67,67.68,67.63,67.66,43100.0,40.3374,40.3433,40.3135,40.3314,43100.0
2012-07-17 14:00:00,67.66,67.69,67.63,67.66,35100.0,40.3314,40.3493,40.3135,40.3314,35100.0
2012-07-17 14:10:00,67.67,67.71,67.66,67.67,54300.0,40.3374,40.3612,40.3314,40.3374,54300.0
2012-07-17 14:20:00,67.67,67.68,67.62,67.65,20000.0,40.3374,40.3433,40.3076,40.3254,20000.0
2012-07-17 14:30:00,67.66,67.67,67.59,67.59,29600.0,40.3314,40.3374,40.2897,40.2897,29600.0
2012-07-17 14:40:00,67.59,67.6,67.54,67.58,35300.0,40.2897,40.2956,40.2599,40.2837,35300.0
2012-07-17 14:50:00,67.58,67.62,67.53,67.58,27200.0,40.2837,40.3076,40.2539,40.2837,27200.0
2012-07-17 15:00:00,67.59,67.61,67.49,67.52,35500.0,40.2897,40.3016,40.2301,40.2479,35500.0
2012-07-17 15:10:00,67.52,67.57,67.5,67.57,45200.0,40.2479,40.2778,40.236,40.2778,45200.0
2012-07-17 15:20:00,67.57,67.59,67.47,67.5,23100.0,40.2778,40.2897,40.2181,40.236,23100.0
2012-07-17 15:30:00,67.48,67.49,67.39,67.4,138300.0,40.2241,40.2301,40.1705,40.1764,138300.0
2012-07-17 15:40:00,67.43,67.53,67.4,67.5,35600.0,40.1943,40.2539,40.1764,40.236,35600.0
2012-07-17 15:50:00,67.51,67.57,67.5,67.51,67200.0,40.242,40.2778,40.236,40.242,67200.0
2012-07-18 09:30:00,67.24,67.45,67.24,67.37,48200.0,40.081,40.2062,40.081,40.1585,48200.0
2012-07-18 09:40:00,67.38,67.49,67.36,67.44,71400.0,40.1645,40.2301,40.1526,40.2003,71400.0
2012-07-18 09:50:00,67.42,67.5,67.3,67.34,35200.0,40.1883,40.236,40.1168,40.1407,35200.0
2012-07-18 10:00:00,67.34,67.51,67.34,67.39,31200.0,40.1407,40.242,40.1407,40.1705,31200.0
2012-07-18 10:10:00,67.41,67.45,67.27,67.3,28700.0,40.1824,40.2062,40.0989,40.1168,28700.0
2012-07-18 10:20:00,67.28,67.31,67.18,67.18,27700.0,40.1049,40.1228,40.0453,40.0453,27700.0
2012-07-18 10:30:00,67.18,67.22,67.13,67.18,26700.0,40.0453,40.0691,40.0155,40.0453,26700.0
2012-07-18 10:40:00,67.18,67.26,67.17,67.23,29700.0,40.0453,40.093,40.0393,40.0751,29700.0
2012-07-18 10:50:00,67.25,67.25,67.19,67.21,24400.0,40.087,40.087,40.0512,40.0632,24400.0
2012-07-18 11:00:00,67.23,67.23,67.07,67.1,36400.0,40.0751,40.0751,39.9797,39.9976,36400.0
2012-07-18 11:10:00,67.1,67.11,67.05,67.08,33800.0,39.9976,40.0035,39.9678,39.9857,33800.0
2012-07-18 11:20:00,67.07,67.12,67.02,67.02,24300.0,39.9797,40.0095,39.9499,39.9499,24300.0
2012-07-18 11:30:00,67.03,67.13,67.02,67.12,34100.0,39.9559,40.0155,39.9499,40.0095,34100.0
2012-07-18 11:40:00,67.11,67.14,67.0,67.0,28400.0,40.0035,40.0214,39.938,39.938,28400.0
2012-07-18 11:50:00,67.01,67.06,66.95,66.95,36000.0,39.9439,39.9737,39.9082,39.9082,36000.0
2012-07-18 12:00:00,66.97,67.06,66.96,67.06,24200.0,39.9201,39.9737,39.9141,39.9737,24200.0
2012-07-18 12:10:00,67.07,67.14,67.06,67.14,42700.0,39.9797,40.0214,39.9737,40.0214,42700.0
2012-07-18 12:20:00,67.13,67.16,67.07,67.07,25500.0,40.0155,40.0334,39.9797,39.9797,25500.0
2012-07-18 12:30:00,67.06,67.11,67.06,67.06,36600.0,39.9737,40.0035,39.9737,39.9737,36600.0
2012-07-18 12:40:00,67.05,67.09,67.05,67.06,37300.0,39.9678,39.9916,39.9678,39.9737,37300.0
2012-07-18 12:50:00,67.07,67.08,67.02,67.02,27300.0,39.9797,39.9857,39.9499,39.9499,27300.0
2012-07-18 13:00:00,67.02,67.04,67.0,67.02,21400.0,39.9499,39.9618,39.938,39.9499,21400.0
2012-07-18 13:10:00,67.02,67.02,67.0,67.02,24600.0,39.9499,39.9499,39.938,39.9499,24600.0
2012-07-18 13:20:00,67.02,67.05,66.99,67.04,21900.0,39.9499,39.9678,39.932,39.9618,21900.0
2012-07-18 13:30:00,67.04,67.05,66.97,66.97,69600.0,39.9618,39.9678,39.9201,39.9201,69600.0
2012-07-18 13:40:00,66.98,67.0,66.96,66.98,25200.0,39.9261,39.938,39.9141,39.9261,25200.0
2012-07-18 13:50:00,66.99,67.0,66.93,66.99,37100.0,39.932,39.938,39.8963,39.932,37100.0
2012-07-18 14:00:00,67.0,67.07,66.99,67.02,59800.0,39.938,39.9797,39.932,39.9499,59800.0
2012-07-18 14:10:00,67.01,67.09,67.01,67.08,65600.0,39.9439,39.9916,39.9439,39.9857,65600.0
2012-07-18 14:20:00,67.07,67.1,67.02,67.05,29000.0,39.9797,39.9976,39.9499,39.9678,29000.0
2012-07-18 14:30:00,67.05,67.05,66.99,67.0,41100.0,39.9678,39.9678,39.932,39.938,41100.0
2012-07-18 14:40:00,67.0,67.01,66.88,66.93,56200.0,39.938,39.9439,39.8664,39.8963,56200.0
2012-07-18 14:50:00,66.92,66.95,66.88,66.95,46800.0,39.8903,39.9082,39.8664,39.9082,46800.0
2012-07-18 15:00:00,66.94,66.98,66.94,66.97,45400.0,39.9022,39.9261,39.9022,39.9201,45400.0
2012-07-18 15:10:00,66.95,67.02,66.95,67.01,49300.0,39.9082,39.9499,39.9082,39.9439,49300.0
2012-07-18 15:20:00,67.03,67.06,66.95,67.01,84500.0,39.9559,39.9737,39.9082,39.9439,84500.0
2012-07-18 15:30:00,67.01,67.09,67.01,67.05,40400.0,39.9439,39.9916,39.9439,39.9678,40400.0
2012-07-18 15:40:00,67.05,67.09,67.0,67.05,69300.0,39.9678,39.9916,39.938,39.9678,69300.0
2012-07-18 15:50:00,67.06,67.11,67.03,67.11,89300.0,39.9737,40.0035,39.9559,40.0035,89300.0
2012-07-19 09:30:00,67.32,67.35,67.0,67.13,98100.0,40.1287,40.1466,39.938,40.0155,98100.0
2012-07-19 09:40:00,67.12,67.13,66.81,66.83,77700.0,40.0095,40.0155,39.8247,39.8366,77700.0
2012-07-19 09:50:00,66.82,66.88,66.68,66.7,62600.0,39.8307,39.8664,39.7472,39.7592,62600.0
2012-07-19 10:00:00,66.69,66.69,66.46,66.48,110200.0,39.7532,39.7532,39.6161,39.628,110200.0
2012-07-19 10:10:00,66.47,66.48,66.29,66.45,83700.0,39.6221,39.628,39.5148,39.6101,83700.0
2012-07-19 10:20:00,66.46,66.52,66.45,66.48,55800.0,39.6161,39.6519,39.6101,39.628,55800.0
2012-07-19 10:30:00,66.48,66.49,66.39,66.4,55000.0,39.628,39.634,39.5744,39.5803,55000.0
2012-07-19 10:40:00,66.38,66.38,66.29,66.31,93600.0,39.5684,39.5684,39.5148,39.5267,93600.0
2012-07-19 10:50:00,66.32,66.36,66.28,66.29,43700.0,39.5326,39.5565,39.5088,39.5148,43700.0
2012-07-19 11:00:00,66.29,66.36,66.27,66.28,43400.0,39.5148,39.5565,39.5028,39.5088,43400.0
2012-07-19 11:10:00,66.27,66.27,66.14,66.14,52100.0,39.5028,39.5028,39.4253,39.4253,52100.0
2012-07-19 11:20:00,66.14,66.15,66.11,66.11,38000.0,39.4253,39.4313,39.4075,39.4075,38000.0
2012-07-19 11:30:00,66.11,66.15,66.11,66.13,42700.0,39.4075,39.4313,39.4075,39.4194,42700.0
2012-07-19 11:40:00,66.14,66.14,65.96,65.97,68200.0,39.4253,39.4253,39.318,39.324,68200.0
2012-07-19 11:50:00,65.97,66.0,65.95,65.97,41800.0,39.324,39.3419,39.3121,39.324,41800.0
2012-07-19 12:00:00,65.96,66.03,65.96,66.03,39700.0,39.318,39.3598,39.318,39.3598,39700.0
2012-07-19 12:10:00,66.03,66.22,66.02,66.22,47300.0,39.3598,39.473,39.3538,39.473,47300.0
2012-07-19 12:20:00,66.21,66.33,66.21,66.28,86100.0,39.4671,39.5386,39.4671,39.5088,86100.0
2012-07-19 12:30:00,66.28,66.29,66.23,66.23,31000.0,39.5088,39.5148,39.479,39.479,31000.0
2012-07-19 12:40:00,66.23,66.25,66.14,66.15,22500.0,39.479,39.4909,39.4253,39.4313,22500.0
2012-07-19 12:50:00,66.15,66.15,66.03,66.03,26300.0,39.4313,39.4313,39.3598,39.3598,26300.0
2012-07-19 13:00:00,66.02,66.12,66.02,66.1,54900.0,39.3538,39.4134,39.3538,39.4015,54900.0
2012-07-19 13:10:00,66.11,66.2,66.09,66.16,68900.0,39.4075,39.4611,39.3955,39.4373,68900.0
2012-07-19 13:20:00,66.16,66.22,66.13,66.13,36200.0,39.4373,39.473,39.4194,39.4194,36200.0
2012-07-19 13:30:00,66.14,66.16,66.08,66.08,31500.0,39.4253,39.4373,39.3896,39.3896,31500.0
2012-07-19 13:40:00,66.08,66.11,65.96,65.99,52100.0,39.3896,39.4075,39.318,39.3359,52100.0
2012-07-19 13:50:00,66.0,66.1,65.97,66.09,45100.0,39.3419,39.4015,39.324,39.3955,45100.0
2012-07-19 14:00:00,66.1,66.14,66.04,66.07,51400.0,39.4015,39.4253,39.3657,39.3836,51400.0
2012-07-19 14:10:00,66.07,66.18,66.06,66.17,51700.0,39.3836,39.4492,39.3777,39.4432,51700.0
2012-07-19 14:20:00,66.17,66.2,66.15,66.17,36600.0,39.4432,39.4611,39.4313,39.4432,36600.0
2012-07-19 14:30:00,66.18,66.41,66.17,66.39,39900.0,39.4492,39.5863,39.4432,39.5744,39900.0
2012-07-19 14:40:00,66.4,66.4,66.28,66.28,61800.0,39.5803,39.5803,39.5088,39.5088,61800.0
2012-07-19 14:50:00,66.28,66.28,66.23,66.28,67300.0,39.5088,39.5088,39.479,39.5088,67300.0
2012-07-19 15:00:00,66.28,66.29,66.18,66.28,102900.0,39.5088,39.5148,39.4492,39.5088,102900.0
2012-07-19 15:10:00,66.27,66.36,66.26,66.35,57900.0,39.5028,39.5565,39.4969,39.5505,57900.0
2012-07-19 15:20:00,66.36,66.37,66.25,66.27,61100.0,39.5565,39.5624,39.4909,39.5028,61100.0
2012-07-19 15:30:00,66.28,66.36,66.26,66.34,48400.0,39.5088,39.5565,39.4969,39.5446,48400.0
2012-07-19 15:40:00,66.35,66.46,66.35,66.46,47600.0,39.5505,39.6161,39.5505,39.6161,47600.0
2012-07-19 15:50:00,66.46,66.48,66.36,66.41,163000.0,39.6161,39.628,39.5565,39.5863,163000.0
2012-07-20 09:30:00,66.03,66.14,65.9,66.02,93800.0,39.3598,39.4253,39.2823,39.3538,93800.0
2012-07-20 09:40:00,66.03,66.07,65.77,65.79,37400.0,39.3598,39.3836,39.2048,39.2167,37400.0
2012-07-20 09:50:00,65.78,65.96,65.77,65.93,21500.0,39.2108,39.318,39.2048,39.3002,21500.0
2012-07-20 10:00:00,65.92,65.92,65.77,65.77,43800.0,39.2942,39.2942,39.2048,39.2048,43800.0
2012-07-20 10:10:00,65.79,65.9,65.75,65.9,20500.0,39.2167,39.2823,39.1929,39.2823,20500.0
2012-07-20 10:20:00,65.9,65.96,65.87,65.94,30100.0,39.2823,39.318,39.2644,39.3061,30100.0
2012-07-20 10:30:00,65.95,65.96,65.84,65.94,45100.0,39.3121,39.318,39.2465,39.3061,45100.0
2012-07-20 10:40:00,65.96,66.05,65.96,66.05,39200.0,39.318,39.3717,39.318,39.3717,39200.0
2012-07-20 10:50:00,66.06,66.17,66.05,66.14,16500.0,39.3777,39.4432,39.3717,39.4253,16500.0
2012-07-20 11:00:00,66.15,66.25,66.09,66.2,31000.0,39.4313,39.4909,39.3955,39.4611,31000.0
2012-07-20 11:10:00,66.19,66.21,66.07,66.09,46100.0,39.4551,39.4671,39.3836,39.3955,46100.0
2012-07-20 11:20:00,66.07,66.17,66.06,66.14,19800.0,39.3836,39.4432,39.3777,39.4253,19800.0
2012-07-20 11:30:00,66.14,66.14,66.08,66.09,19200.0,39.4253,39.4253,39.3896,39.3955,19200.0
2012-07-20 11:40:00,66.08,66.17,66.06,66.17,34500.0,39.3896,39.4432,39.3777,39.4432,34500.0
2012-07-20 11:50:00,66.17,66.2,66.13,66.15,34000.0,39.4432,39.4611,39.4194,39.4313,34000.0
2012-07-20 12:00:00,66.15,66.17,66.02,66.03,23700.0,39.4313,39.4432,39.3538,39.3598,23700.0
2012-07-20 12:10:00,66.03,66.06,65.97,65.97,28000.0,39.3598,39.3777,39.324,39.324,28000.0
2012-07-20 12:20:00,65.98,66.03,65.97,66.03,35700.0,39.33,39.3598,39.324,39.3598,35700.0
2012-07-20 12:30:00,66.02,66.02,65.89,65.93,18700.0,39.3538,39.3538,39.2763,39.3002,18700.0
2012-07-20 12:40:00,65.93,65.95,65.91,65.93,17500.0,39.3002,39.3121,39.2882,39.3002,17500.0
2012-07-20 12:50:00,65.93,65.97,65.92,65.97,25800.0,39.3002,39.324,39.2942,39.324,25800.0
2012-07-20 13:00:00,65.97,65.98,65.9,65.94,29100.0,39.324,39.33,39.2823,39.3061,29100.0
2012-07-20 13:10:00,65.94,66.04,65.92,65.98,13100.0,39.3061,39.3657,39.2942,39.33,13100.0
2012-07-20 13:20:00,65.98,65.98,65.92,65.95,19800.0,39.33,39.33,39.2942,39.3121,19800.0
2012-07-20 13:30:00,65.95,66.0,65.94,66.0,17100.0,39.3121,39.3419,39.3061,39.3419,17100.0
2012-07-20 13:40:00,65.99,66.02,65.9,65.94,44700.0,39.3359,39.3538,39.2823,39.3061,44700.0
2012-07-20 13:50:00,65.94,65.99,65.93,65.98,43100.0,39.3061,39.3359,39.3002,39.33,43100.0
2012-07-20 14:00:00,65.97,66.0,65.92,65.93,29100.0,39.324,39.3419,39.2942,39.3002,29100.0
2012-07-20 14:10:00,65.91,65.95,65.91,65.94,17200.0,39.2882,39.3121,39.2882,39.3061,17200.0
2012-07-20 14:20:00,65.95,65.95,65.85,65.85,30700.0,39.3121,39.3121,39.2525,39.2525,30700.0
2012-07-20 14:30:00,65.86,65.89,65.84,65.88,26200.0,39.2584,39.2763,39.2465,39.2704,26200.0
2012-07-20 14:40:00,65.86,65.92,65.86,65.91,21800.0,39.2584,39.2942,39.2584,39.2882,21800.0
2012-07-20 14:50:00,65.91,65.94,65.9,65.93,24200.0,39.2882,39.3061,39.2823,39.3002,24200.0
2012-07-20 15:00:00,65.93,65.96,65.92,65.96,26600.0,39.3002,39.318,39.2942,39.318,26600.0
2012-07-20 15:10:00,65.96,65.98,65.94,65.96,25600.0,39.318,39.33,39.3061,39.318,25600.0
2012-07-20 15:20:00,65.96,65.99,65.94,65.97,32900.0,39.318,39.3359,39.3061,39.324,32900.0
2012-07-20 15:30:00,65.96,66.0,65.92,65.98,55300.0,39.318,39.3419,39.2942,39.33,55300.0
2012-07-20 15:40:00,65.99,66.05,65.99,66.03,51500.0,39.3359,39.3717,39.3359,39.3598,51500.0
2012-07-20 15:50:00,66.03,66.05,65.96,66.02,208100.0,39.3598,39.3717,39.318,39.3538,208100.0
2012-07-23 09:30:00,65.27,65.54,65.12,65.36,100200.0,38.9067,39.0677,38.8173,38.9604,100200.0
2012-07-23 09:40:00,65.35,65.5,65.35,65.39,45700.0,38.9544,39.0438,38.9544,38.9783,45700.0
2012-07-23 09:50:00,65.39,65.39,65.26,65.33,33200.0,38.9783,38.9783,38.9008,38.9425,33200.0
2012-07-23 10:00:00,65.32,65.35,65.21,65.21,36400.0,38.9365,38.9544,38.871,38.871,36400.0
2012-07-23 10:10:00,65.19,65.25,65.18,65.2,35300.0,38.8591,38.8948,38.8531,38.865,35300.0
2012-07-23 10:20:00,65.22,65.25,65.19,65.23,24000.0,38.8769,38.8948,38.8591,38.8829,24000.0
2012-07-23 10:30:00,65.23,65.28,65.17,65.26,36400.0,38.8829,38.9127,38.8471,38.9008,36400.0
2012-07-23 10:40:00,65.28,65.32,65.23,65.24,17400.0,38.9127,38.9365,38.8829,38.8889,17400.0
2012-07-23 10:50:00,65.24,65.34,65.24,65.34,22100.0,38.8889,38.9485,38.8889,38.9485,22100.0
2012-07-23 11:00:00,65.34,65.41,65.34,65.38,29600.0,38.9485,38.9902,38.9485,38.9723,29600.0
2012-07-23 11:10:00,65.39,65.39,65.3,65.32,22600.0,38.9783,38.9783,38.9246,38.9365,22600.0
2012-07-23 11:20:00,65.32,65.33,65.25,65.31,29900.0,38.9365,38.9425,38.8948,38.9306,29900.0
2012-07-23 11:30:00,65.33,65.35,65.21,65.22,29000.0,38.9425,38.9544,38.871,38.8769,29000.0
2012-07-23 11:40:00,65.21,65.23,65.18,65.23,23700.0,38.871,38.8829,38.8531,38.8829,23700.0
2012-07-23 11:50:00,65.23,65.34,65.23,65.32,20900.0,38.8829,38.9485,38.8829,38.9365,20900.0
2012-07-23 12:00:00,65.32,65.36,65.3,65.3,38900.0,38.9365,38.9604,38.9246,38.9246,38900.0
2012-07-23 12:10:00,65.3,65.3,65.2,65.2,24900.0,38.9246,38.9246,38.865,38.865,24900.0
2012-07-23 12:20:00,65.2,65.27,65.2,65.25,26500.0,38.865,38.9067,38.865,38.8948,26500.0
2012-07-23 12:30:00,65.25,65.37,65.23,65.36,24000.0,38.8948,38.9664,38.8829,38.9604,24000.0
2012-07-23 12:40:00,65.36,65.39,65.34,65.39,20300.0,38.9604,38.9783,38.9485,38.9783,20300.0
2012-07-23 12:50:00,65.37,65.44,65.37,65.42,15500.0,38.9664,39.0081,38.9664,38.9962,15500.0
2012-07-23 13:00:00,65.42,65.42,65.37,65.37,19900.0,38.9962,38.9962,38.9664,38.9664,19900.0
2012-07-23 13:10:00,65.38,65.44,65.35,65.42,24400.0,38.9723,39.0081,38.9544,38.9962,24400.0
2012-07-23 13:20:00,65.41,65.46,65.4,65.44,16300.0,38.9902,39.02,38.9842,39.0081,16300.0
2012-07-23 13:30:00,65.43,65.52,65.43,65.46,25900.0,39.0021,39.0558,39.0021,39.02,25900.0
2012-07-23 13:40:00,65.46,65.46,65.43,65.45,12600.0,39.02,39.02,39.0021,39.014,12600.0
2012-07-23 13:50:00,65.44,65.45,65.41,65.44,27800.0,39.0081,39.014,38.9902,39.0081,27800.0
2012-07-23 14:00:00,65.45,65.52,65.44,65.51,22700.0,39.014,39.0558,39.0081,39.0498,22700.0
2012-07-23 14:10:00,65.51,65.56,65.5,65.51,51400.0,39.0498,39.0796,39.0438,39.0498,51400.0
2012-07-23 14:20:00,65.51,65.52,65.45,65.46,27700.0,39.0498,39.0558,39.014,39.02,27700.0
2012-07-23 14:30:00,65.46,65.47,65.4,65.42,35500.0,39.02,39.026,38.9842,38.9962,35500.0
2012-07-23 14:40:00,65.43,65.47,65.42,65.47,20900.0,39.0021,39.026,38.9962,39.026,20900.0
2012-07-23 14:50:00,65.46,65.46,65.41,65.42,17900.0,39.02,39.02,38.9902,38.9962,17900.0
2012-07-23 15:00:00,65.42,65.45,65.38,65.45,22500.0,38.9962,39.014,38.9723,39.014,22500.0
2012-07-23 15:10:00,65.45,65.52,65.43,65.49,23300.0,39.014,39.0558,39.0021,39.0379,23300.0
2012-07-23 15:20:00,65.5,65.74,65.49,65.74,40500.0,39.0438,39.1869,39.0379,39.1869,40500.0
2012-07-23 15:30:00,65.74,65.75,65.62,65.63,68400.0,39.1869,39.1929,39.1154,39.1213,68400.0
2012-07-23 15:40:00,65.62,65.71,65.6,65.71,68200.0,39.1154,39.169,39.1035,39.169,68200.0
2012-07-23 15:50:00,65.7,65.72,65.57,65.58,98800.0,39.1631,39.175,39.0856,39.0915,98800.0
2012-07-24 09:30:00,65.56,65.75,65.5,65.58,89400.0,39.0796,39.1929,39.0438,39.0915,89400.0
2012-07-24 09:40:00,65.59,65.9,65.57,65.72,38500.0,39.0975,39.2823,39.0856,39.175,38500.0
2012-07-24 09:50:00,65.74,65.79,65.65,65.66,34200.0,39.1869,39.2167,39.1333,39.1392,34200.0
2012-07-24 10:00:00,65.64,65.66,65.55,65.65,33700.0,39.1273,39.1392,39.0737,39.1333,33700.0
2012-07-24 10:10:00,65.65,65.71,65.59,65.59,38800.0,39.1333,39.169,39.0975,39.0975,38800.0
2012-07-24 10:20:00,65.58,65.63,65.57,65.6,33900.0,39.0915,39.1213,39.0856,39.1035,33900.0
2012-07-24 10:30:00,65.6,65.64,65.58,65.64,21100.0,39.1035,39.1273,39.0915,39.1273,21100.0
2012-07-24 10:40:00,65.63,65.64,65.55,65.55,16300.0,39.1213,39.1273,39.0737,39.0737,16300.0
2012-07-24 10:50:00,65.56,65.65,65.54,65.65,15900.0,39.0796,39.1333,39.0677,39.1333,15900.0
2012-07-24 11:00:00,65.63,65.63,65.57,65.59,19500.0,39.1213,39.1213,39.0856,39.0975,19500.0
2012-07-24 11:10:00,65.58,65.67,65.56,65.67,24500.0,39.0915,39.1452,39.0796,39.1452,24500.0
2012-07-24 11:20:00,65.67,65.77,65.65,65.66,36400.0,39.1452,39.2048,39.1333,39.1392,36400.0
2012-07-24 11:30:00,65.67,65.71,65.48,65.5,31100.0,39.1452,39.169,39.0319,39.0438,31100.0
2012-07-24 11:40:00,65.49,65.57,65.45,65.56,25400.0,39.0379,39.0856,39.014,39.0796,25400.0
2012-07-24 11:50:00,65.56,65.56,65.45,65.49,33800.0,39.0796,39.0796,39.014,39.0379,33800.0
2012-07-24 12:00:00,65.48,65.48,65.3,65.37,93000.0,39.0319,39.0319,38.9246,38.9664,93000.0
2012-07-24 12:10:00,65.36,65.39,65.34,65.34,52800.0,38.9604,38.9783,38.9485,38.9485,52800.0
2012-07-24 12:20:00,65.34,65.35,65.21,65.23,69800.0,38.9485,38.9544,38.871,38.8829,69800.0
2012-07-24 12:30:00,65.25,65.34,65.24,65.31,47000.0,38.8948,38.9485,38.8889,38.9306,47000.0
2012-07-24 12:40:00,65.3,65.33,65.25,65.27,26300.0,38.9246,38.9425,38.8948,38.9067,26300.0
2012-07-24 12:50:00,65.26,65.27,65.22,65.26,20900.0,38.9008,38.9067,38.8769,38.9008,20900.0
2012-07-24 13:00:00,65.25,65.25,65.17,65.17,13800.0,38.8948,38.8948,38.8471,38.8471,13800.0
2012-07-24 13:10:00,65.16,65.28,65.15,65.25,19100.0,38.8412,38.9127,38.8352,38.8948,19100.0
2012-07-24 13:20:00,65.24,65.26,65.22,65.25,11800.0,38.8889,38.9008,38.8769,38.8948,11800.0
2012-07-24 13:30:00,65.24,65.26,65.19,65.23,18800.0,38.8889,38.9008,38.8591,38.8829,18800.0
2012-07-24 13:40:00,65.23,65.23,65.19,65.2,25600.0,38.8829,38.8829,38.8591,38.865,25600.0
2012-07-24 13:50:00,65.2,65.33,65.2,65.31,29400.0,38.865,38.9425,38.865,38.9306,29400.0
2012-07-24 14:00:00,65.29,65.29,65.23,65.24,33100.0,38.9187,38.9187,38.8829,38.8889,33100.0
2012-07-24 14:10:00,65.25,65.25,65.17,65.17,16300.0,38.8948,38.8948,38.8471,38.8471,16300.0
2012-07-24 14:20:00,65.17,65.2,65.0,65.0,51300.0,38.8471,38.865,38.7458,38.7458,51300.0
2012-07-24 14:30:00,64.99,65.11,64.93,65.1,28300.0,38.7398,38.8114,38.7041,38.8054,28300.0
2012-07-24 14:40:00,65.13,65.17,65.1,65.11,27800.0,38.8233,38.8471,38.8054,38.8114,27800.0
2012-07-24 14:50:00,65.12,65.12,65.04,65.1,23100.0,38.8173,38.8173,38.7696,38.8054,23100.0
2012-07-24 15:00:00,65.09,65.15,65.04,65.04,54500.0,38.7994,38.8352,38.7696,38.7696,54500.0
2012-07-24 15:10:00,65.05,65.06,64.97,64.98,39700.0,38.7756,38.7816,38.7279,38.7339,39700.0
2012-07-24 15:20:00,64.98,65.17,64.96,65.17,93800.0,38.7339,38.8471,38.722,38.8471,93800.0
2012-07-24 15:30:00,65.19,65.25,65.13,65.24,96600.0,38.8591,38.8948,38.8233,38.8889,96600.0
2012-07-24 15:40:00,65.24,65.3,65.03,65.13,138700.0,38.8889,38.9246,38.7637,38.8233,138700.0
2012-07-24 15:50:00,65.13,65.36,65.12,65.35,302100.0,38.8233,38.9604,38.8173,38.9544,302100.0
2012-07-25 09:30:00,65.66,65.76,65.46,65.61,66000.0,39.1392,39.1988,39.02,39.1094,66000.0
2012-07-25 09:40:00,65.64,65.64,65.36,65.36,21200.0,39.1273,39.1273,38.9604,38.9604,21200.0
2012-07-25 09:50:00,65.37,65.37,65.29,65.29,31300.0,38.9664,38.9664,38.9187,38.9187,31300.0
2012-07-25 10:00:00,65.31,65.31,65.08,65.08,21700.0,38.9306,38.9306,38.7935,38.7935,21700.0
2012-07-25 10:10:00,65.09,65.34,65.06,65.32,23800.0,38.7994,38.9485,38.7816,38.9365,23800.0
2012-07-25 10:20:00,65.34,65.36,65.2,65.26,14500.0,38.9485,38.9604,38.865,38.9008,14500.0
2012-07-25 10:30:00,65.25,65.35,65.25,65.33,35100.0,38.8948,38.9544,38.8948,38.9425,35100.0
2012-07-25 10:40:00,65.34,65.39,65.16,65.16,23100.0,38.9485,38.9783,38.8412,38.8412,23100.0
2012-07-25 10:50:00,65.17,65.18,64.97,64.99,28900.0,38.8471,38.8531,38.7279,38.7398,28900.0
2012-07-25 11:00:00,64.99,65.08,64.98,65.07,22200.0,38.7398,38.7935,38.7339,38.7875,22200.0
2012-07-25 11:10:00,65.05,65.24,65.05,65.22,19600.0,38.7756,38.8889,38.7756,38.8769,19600.0
2012-07-25 11:20:00,65.21,65.26,65.19,65.24,16000.0,38.871,38.9008,38.8591,38.8889,16000.0
2012-07-25 11:30:00,65.23,65.25,65.19,65.24,19900.0,38.8829,38.8948,38.8591,38.8889,19900.0
2012-07-25 11:40:00,65.23,65.24,65.11,65.14,13100.0,38.8829,38.8889,38.8114,38.8293,13100.0
2012-07-25 11:50:00,65.12,65.23,65.11,65.22,72200.0,38.8173,38.8829,38.8114,38.8769,72200.0
2012-07-25 12:00:00,65.22,65.31,65.22,65.29,54500.0,38.8769,38.9306,38.8769,38.9187,54500.0
2012-07-25 12:10:00,65.3,65.32,65.26,65.29,39700.0,38.9246,38.9365,38.9008,38.9187,39700.0
2012-07-25 12:20:00,65.28,65.35,65.28,65.35,23500.0,38.9127,38.9544,38.9127,38.9544,23500.0
2012-07-25 12:30:00,65.34,65.48,65.34,65.47,62200.0,38.9485,39.0319,38.9485,39.026,62200.0
2012-07-25 12:40:00,65.46,65.47,65.4,65.45,28000.0,39.02,39.026,38.9842,39.014,28000.0
2012-07-25 12:50:00,65.43,65.44,65.34,65.36,10000.0,39.0021,39.0081,38.9485,38.9604,10000.0
2012-07-25 13:00:00,65.34,65.42,65.34,65.41,15900.0,38.9485,38.9962,38.9485,38.9902,15900.0
2012-07-25 13:10:00,65.4,65.44,65.39,65.41,7700.0,38.9842,39.0081,38.9783,38.9902,7700.0
2012-07-25 13:20:00,65.43,65.52,65.42,65.52,20600.0,39.0021,39.0558,38.9962,39.0558,20600.0
2012-07-25 13:30:00,65.51,65.64,65.47,65.64,32100.0,39.0498,39.1273,39.026,39.1273,32100.0
2012-07-25 13:40:00,65.63,65.67,65.52,65.52,19300.0,39.1213,39.1452,39.0558,39.0558,19300.0
2012-07-25 13:50:00,65.51,65.54,65.49,65.52,17100.0,39.0498,39.0677,39.0379,39.0558,17100.0
2012-07-25 14:00:00,65.52,65.53,65.44,65.44,15600.0,39.0558,39.0617,39.0081,39.0081,15600.0
2012-07-25 14:10:00,65.44,65.49,65.43,65.46,15700.0,39.0081,39.0379,39.0021,39.02,15700.0
2012-07-25 14:20:00,65.45,65.55,65.45,65.51,22600.0,39.014,39.0737,39.014,39.0498,22600.0
2012-07-25 14:30:00,65.53,65.55,65.48,65.52,14400.0,39.0617,39.0737,39.0319,39.0558,14400.0
2012-07-25 14:40:00,65.51,65.55,65.51,65.52,9500.0,39.0498,39.0737,39.0498,39.0558,9500.0
2012-07-25 14:50:00,65.52,65.55,65.49,65.49,28600.0,39.0558,39.0737,39.0379,39.0379,28600.0
2012-07-25 15:00:00,65.47,65.48,65.41,65.48,21200.0,39.026,39.0319,38.9902,39.0319,21200.0
2012-07-25 15:10:00,65.47,65.47,65.33,65.33,22400.0,39.026,39.026,38.9425,38.9425,22400.0
2012-07-25 15:20:00,65.34,65.35,65.28,65.35,35500.0,38.9485,38.9544,38.9127,38.9544,35500.0
2012-07-25 15:30:00,65.34,65.34,65.26,65.3,34200.0,38.9485,38.9485,38.9008,38.9246,34200.0
2012-07-25 15:40:00,65.3,65.33,65.19,65.3,150300.0,38.9246,38.9425,38.8591,38.9246,150300.0
2012-07-25 15:50:00,65.28,65.38,65.25,65.37,160500.0,38.9127,38.9723,38.8948,38.9664,160500.0
2012-07-26 09:30:00,66.15,66.42,65.95,66.35,94900.0,39.4313,39.5922,39.3121,39.5505,94900.0
2012-07-26 09:40:00,66.35,66.37,65.93,65.94,43100.0,39.5505,39.5624,39.3002,39.3061,43100.0
2012-07-26 09:50:00,65.93,66.07,65.93,66.03,13700.0,39.3002,39.3836,39.3002,39.3598,13700.0
2012-07-26 10:00:00,66.04,66.05,65.92,66.03,18100.0,39.3657,39.3717,39.2942,39.3598,18100.0
2012-07-26 10:10:00,66.03,66.04,65.95,66.01,80400.0,39.3598,39.3657,39.3121,39.3479,80400.0
2012-07-26 10:20:00,66.01,66.16,66.0,66.06,23800.0,39.3479,39.4373,39.3419,39.3777,23800.0
2012-07-26 10:30:00,66.08,66.13,65.9,65.93,18500.0,39.3896,39.4194,39.2823,39.3002,18500.0
2012-07-26 10:40:00,65.9,65.9,65.81,65.88,16400.0,39.2823,39.2823,39.2286,39.2704,16400.0
2012-07-26 10:50:00,65.86,65.88,65.71,65.74,13300.0,39.2584,39.2704,39.169,39.1869,13300.0
2012-07-26 11:00:00,65.74,65.75,65.58,65.62,54000.0,39.1869,39.1929,39.0915,39.1154,54000.0
2012-07-26 11:10:00,65.61,65.65,65.6,65.63,20900.0,39.1094,39.1333,39.1035,39.1213,20900.0
2012-07-26 11:20:00,65.62,65.72,65.57,65.72,28000.0,39.1154,39.175,39.0856,39.175,28000.0
2012-07-26 11:30:00,65.71,65.81,65.71,65.78,25800.0,39.169,39.2286,39.169,39.2108,25800.0
2012-07-26 11:40:00,65.78,65.78,65.65,65.68,15100.0,39.2108,39.2108,39.1333,39.1511,15100.0
2012-07-26 11:50:00,65.68,65.71,65.67,65.68,15400.0,39.1511,39.169,39.1452,39.1511,15400.0
2012-07-26 12:00:00,65.68,65.69,65.61,65.65,10600.0,39.1511,39.1571,39.1094,39.1333,10600.0
2012-07-26 12:10:00,65.64,65.68,65.64,65.66,6600.0,39.1273,39.1511,39.1273,39.1392,6600.0
2012-07-26 12:20:00,65.66,65.67,65.63,65.65,9300.0,39.1392,39.1452,39.1213,39.1333,9300.0
2012-07-26 12:30:00,65.63,65.68,65.62,65.68,10300.0,39.1213,39.1511,39.1154,39.1511,10300.0
2012-07-26 12:40:00,65.67,65.68,65.63,65.64,17200.0,39.1452,39.1511,39.1213,39.1273,17200.0
2012-07-26 12:50:00,65.63,65.71,65.63,65.71,23300.0,39.1213,39.169,39.1213,39.169,23300.0
2012-07-26 13:00:00,65.73,65.77,65.72,65.75,29600.0,39.1809,39.2048,39.175,39.1929,29600.0
2012-07-26 13:10:00,65.74,65.75,65.71,65.71,43500.0,39.1869,39.1929,39.169,39.169,43500.0
2012-07-26 13:20:00,65.71,65.88,65.71,65.84,51200.0,39.169,39.2704,39.169,39.2465,51200.0
2012-07-26 13:30:00,65.85,65.88,65.74,65.77,52100.0,39.2525,39.2704,39.1869,39.2048,52100.0
2012-07-26 13:40:00,65.76,65.77,65.67,65.69,24500.0,39.1988,39.2048,39.1452,39.1571,24500.0
2012-07-26 13:50:00,65.69,65.69,65.61,65.63,19200.0,39.1571,39.1571,39.1094,39.1213,19200.0
2012-07-26 14:00:00,65.63,65.69,65.62,65.66,18800.0,39.1213,39.1571,39.1154,39.1392,18800.0
2012-07-26 14:10:00,65.65,65.66,65.55,65.55,23100.0,39.1333,39.1392,39.0737,39.0737,23100.0
2012-07-26 14:20:00,65.54,65.63,65.51,65.62,23900.0,39.0677,39.1213,39.0498,39.1154,23900.0
2012-07-26 14:30:00,65.63,65.7,65.62,65.7,21300.0,39.1213,39.1631,39.1154,39.1631,21300.0
2012-07-26 14:40:00,65.73,65.74,65.62,65.66,15900.0,39.1809,39.1869,39.1154,39.1392,15900.0
2012-07-26 14:50:00,65.66,65.82,65.65,65.75,47800.0,39.1392,39.2346,39.1333,39.1929,47800.0
2012-07-26 15:00:00,65.74,65.78,65.71,65.78,19700.0,39.1869,39.2108,39.169,39.2108,19700.0
2012-07-26 15:10:00,65.78,65.84,65.77,65.81,23200.0,39.2108,39.2465,39.2048,39.2286,23200.0
2012-07-26 15:20:00,65.81,65.86,65.76,65.85,36900.0,39.2286,39.2584,39.1988,39.2525,36900.0
2012-07-26 15:30:00,65.84,65.86,65.8,65.8,46200.0,39.2465,39.2584,39.2227,39.2227,46200.0
2012-07-26 15:40:00,65.83,65.95,65.83,65.91,88600.0,39.2406,39.3121,39.2406,39.2882,88600.0
2012-07-26 15:50:00,65.91,65.92,65.84,65.88,138200.0,39.2882,39.2942,39.2465,39.2704,138200.0
2012-07-27 09:30:00,66.31,66.35,66.18,66.27,53700.0,39.5267,39.5505,39.4492,39.5028,53700.0
2012-07-27 09:40:00,66.25,66.4,66.19,66.36,26700.0,39.4909,39.5803,39.4551,39.5565,26700.0
2012-07-27 09:50:00,66.36,66.42,66.33,66.37,58000.0,39.5565,39.5922,39.5386,39.5624,58000.0
2012-07-27 10:00:00,66.37,66.41,66.33,66.34,22900.0,39.5624,39.5863,39.5386,39.5446,22900.0
2012-07-27 10:10:00,66.34,66.37,66.3,66.33,18300.0,39.5446,39.5624,39.5207,39.5386,18300.0
2012-07-27 10:20:00,66.32,66.36,66.3,66.3,19500.0,39.5326,39.5565,39.5207,39.5207,19500.0
2012-07-27 10:30:00,66.31,66.33,66.26,66.27,24900.0,39.5267,39.5386,39.4969,39.5028,24900.0
2012-07-27 10:40:00,66.27,66.36,66.26,66.35,17800.0,39.5028,39.5565,39.4969,39.5505,17800.0
2012-07-27 10:50:00,66.35,66.46,66.32,66.46,32000.0,39.5505,39.6161,39.5326,39.6161,32000.0
2012-07-27 11:00:00,66.45,66.57,66.45,66.53,19700.0,39.6101,39.6817,39.6101,39.6578,19700.0
2012-07-27 11:10:00,66.53,66.55,66.49,66.54,21300.0,39.6578,39.6697,39.634,39.6638,21300.0
2012-07-27 11:20:00,66.55,66.6,66.54,66.54,13500.0,39.6697,39.6995,39.6638,39.6638,13500.0
2012-07-27 11:30:00,66.52,66.59,66.52,66.53,15900.0,39.6519,39.6936,39.6519,39.6578,15900.0
2012-07-27 11:40:00,66.52,66.55,66.49,66.5,17000.0,39.6519,39.6697,39.634,39.6399,17000.0
2012-07-27 11:50:00,66.5,66.56,66.5,66.54,13000.0,39.6399,39.6757,39.6399,39.6638,13000.0
2012-07-27 12:00:00,66.54,66.55,66.51,66.51,12000.0,39.6638,39.6697,39.6459,39.6459,12000.0
2012-07-27 12:10:00,66.51,66.53,66.45,66.45,28900.0,39.6459,39.6578,39.6101,39.6101,28900.0
2012-07-27 12:20:00,66.45,66.57,66.45,66.56,20700.0,39.6101,39.6817,39.6101,39.6757,20700.0
2012-07-27 12:30:00,66.57,66.6,66.56,66.58,22600.0,39.6817,39.6995,39.6757,39.6876,22600.0
2012-07-27 12:40:00,66.57,66.6,66.57,66.58,18800.0,39.6817,39.6995,39.6817,39.6876,18800.0
2012-07-27 12:50:00,66.58,66.61,66.56,66.61,16300.0,39.6876,39.7055,39.6757,39.7055,16300.0
2012-07-27 13:00:00,66.6,66.63,66.58,66.61,10200.0,39.6995,39.7174,39.6876,39.7055,10200.0
2012-07-27 13:10:00,66.63,66.63,66.57,66.6,10300.0,39.7174,39.7174,39.6817,39.6995,10300.0
2012-07-27 13:20:00,66.6,66.84,66.58,66.84,31800.0,39.6995,39.8426,39.6876,39.8426,31800.0
2012-07-27 13:30:00,66.86,67.01,66.84,66.95,41800.0,39.8545,39.9439,39.8426,39.9082,41800.0
2012-07-27 13:40:00,66.96,66.98,66.72,66.74,36700.0,39.9141,39.9261,39.7711,39.783,36700.0
2012-07-27 13:50:00,66.74,66.82,66.7,66.77,31800.0,39.783,39.8307,39.7592,39.8009,31800.0
2012-07-27 14:00:00,66.79,66.83,66.72,66.78,165500.0,39.8128,39.8366,39.7711,39.8068,165500.0
2012-07-27 14:10:00,66.77,66.77,66.6,66.6,33400.0,39.8009,39.8009,39.6995,39.6995,33400.0
2012-07-27 14:20:00,66.6,66.65,66.57,66.59,23000.0,39.6995,39.7293,39.6817,39.6936,23000.0
2012-07-27 14:30:00,66.61,66.64,66.57,66.61,31200.0,39.7055,39.7234,39.6817,39.7055,31200.0
2012-07-27 14:40:00,66.61,66.65,66.59,66.6,29300.0,39.7055,39.7293,39.6936,39.6995,29300.0
2012-07-27 14:50:00,66.61,66.66,66.59,66.62,17600.0,39.7055,39.7353,39.6936,39.7115,17600.0
2012-07-27 15:00:00,66.61,66.71,66.61,66.7,62400.0,39.7055,39.7651,39.7055,39.7592,62400.0
2012-07-27 15:10:00,66.7,66.71,66.66,66.68,29000.0,39.7592,39.7651,39.7353,39.7472,29000.0
2012-07-27 15:20:00,66.68,66.7,66.64,66.69,27400.0,39.7472,39.7592,39.7234,39.7532,27400.0
2012-07-27 15:30:00,66.69,66.76,66.67,66.7,57200.0,39.7532,39.7949,39.7413,39.7592,57200.0
2012-07-27 15:40:00,66.71,66.75,66.64,66.66,140100.0,39.7651,39.789,39.7234,39.7353,140100.0
2012-07-27 15:50:00,66.66,66.67,66.51,66.57,134700.0,39.7353,39.7413,39.6459,39.6817,134700.0
2012-07-30 09:30:00,66.63,66.77,66.59,66.59,53800.0,39.7174,39.8009,39.6936,39.6936,53800.0
2012-07-30 09:40:00,66.59,66.61,66.51,66.57,53500.0,39.6936,39.7055,39.6459,39.6817,53500.0
2012-07-30 09:50:00,66.57,66.86,66.57,66.86,22500.0,39.6817,39.8545,39.6817,39.8545,22500.0
2012-07-30 10:00:00,66.86,66.93,66.82,66.82,45200.0,39.8545,39.8963,39.8307,39.8307,45200.0
2012-07-30 10:10:00,66.84,66.95,66.84,66.95,14100.0,39.8426,39.9082,39.8426,39.9082,14100.0
2012-07-30 10:20:00,66.96,67.08,66.94,66.96,26900.0,39.9141,39.9857,39.9022,39.9141,26900.0
2012-07-30 10:30:00,66.94,66.97,66.87,66.91,44000.0,39.9022,39.9201,39.8605,39.8843,44000.0
2012-07-30 10:40:00,66.92,66.92,66.78,66.81,84200.0,39.8903,39.8903,39.8068,39.8247,84200.0
2012-07-30 10:50:00,66.8,66.9,66.79,66.79,15500.0,39.8188,39.8784,39.8128,39.8128,15500.0
2012-07-30 11:00:00,66.8,66.9,66.78,66.87,35200.0,39.8188,39.8784,39.8068,39.8605,35200.0
2012-07-30 11:10:00,66.86,66.9,66.79,66.79,33000.0,39.8545,39.8784,39.8128,39.8128,33000.0
2012-07-30 11:20:00,66.78,66.8,66.7,66.72,33100.0,39.8068,39.8188,39.7592,39.7711,33100.0
2012-07-30 11:30:00,66.71,66.76,66.69,66.71,24200.0,39.7651,39.7949,39.7532,39.7651,24200.0
2012-07-30 11:40:00,66.7,66.77,66.68,66.75,28300.0,39.7592,39.8009,39.7472,39.789,28300.0
2012-07-30 11:50:00,66.76,66.77,66.74,66.75,51400.0,39.7949,39.8009,39.783,39.789,51400.0
2012-07-30 12:00:00,66.75,66.75,66.71,66.74,15800.0,39.789,39.789,39.7651,39.783,15800.0
2012-07-30 12:10:00,66.74,66.82,66.74,66.79,58400.0,39.783,39.8307,39.783,39.8128,58400.0
2012-07-30 12:20:00,66.79,66.84,66.79,66.82,17000.0,39.8128,39.8426,39.8128,39.8307,17000.0
2012-07-30 12:30:00,66.83,66.87,66.81,66.86,33700.0,39.8366,39.8605,39.8247,39.8545,33700.0
2012-07-30 12:40:00,66.86,66.95,66.85,66.91,13600.0,39.8545,39.9082,39.8486,39.8843,13600.0
2012-07-30 12:50:00,66.91,66.93,66.86,66.88,20500.0,39.8843,39.8963,39.8545,39.8664,20500.0
2012-07-30 13:00:00,66.9,66.9,66.84,66.88,14700.0,39.8784,39.8784,39.8426,39.8664,14700.0
2012-07-30 13:10:00,66.89,66.89,66.86,66.87,16200.0,39.8724,39.8724,39.8545,39.8605,16200.0
2012-07-30 13:20:00,66.88,66.94,66.87,66.89,13800.0,39.8664,39.9022,39.8605,39.8724,13800.0
2012-07-30 13:30:00,66.88,66.98,66.88,66.92,17200.0,39.8664,39.9261,39.8664,39.8903,17200.0
2012-07-30 13:40:00,66.93,66.93,66.87,66.88,10700.0,39.8963,39.8963,39.8605,39.8664,10700.0
2012-07-30 13:50:00,66.89,66.9,66.86,66.87,14800.0,39.8724,39.8784,39.8545,39.8605,14800.0
2012-07-30 14:00:00,66.86,66.86,66.8,66.84,18600.0,39.8545,39.8545,39.8188,39.8426,18600.0
2012-07-30 14:10:00,66.84,66.92,66.84,66.91,34000.0,39.8426,39.8903,39.8426,39.8843,34000.0
2012-07-30 14:20:00,66.9,66.97,66.9,66.97,32100.0,39.8784,39.9201,39.8784,39.9201,32100.0
2012-07-30 14:30:00,66.98,67.0,66.97,67.0,18200.0,39.9261,39.938,39.9201,39.938,18200.0
2012-07-30 14:40:00,66.99,67.04,66.99,66.99,19900.0,39.932,39.9618,39.932,39.932,19900.0
2012-07-30 14:50:00,67.0,67.0,66.93,66.94,19600.0,39.938,39.938,39.8963,39.9022,19600.0
2012-07-30 15:00:00,66.93,66.94,66.85,66.86,10900.0,39.8963,39.9022,39.8486,39.8545,10900.0
2012-07-30 15:10:00,66.86,66.88,66.81,66.88,24100.0,39.8545,39.8664,39.8247,39.8664,24100.0
2012-07-30 15:20:00,66.87,66.9,66.8,66.83,110900.0,39.8605,39.8784,39.8188,39.8366,110900.0
2012-07-30 15:30:00,66.84,66.9,66.77,66.79,55500.0,39.8426,39.8784,39.8009,39.8128,55500.0
2012-07-30 15:40:00,66.8,66.86,66.78,66.79,61800.0,39.8188,39.8545,39.8068,39.8128,61800.0
2012-07-30 15:50:00,66.81,66.83,66.77,66.8,94900.0,39.8247,39.8366,39.8009,39.8188,94900.0
2012-07-31 09:30:00,66.91,66.97,66.8,66.9,81400.0,39.8843,39.9201,39.8188,39.8784,81400.0
2012-07-31 09:40:00,66.88,66.98,66.82,66.84,40300.0,39.8664,39.9261,39.8307,39.8426,40300.0
2012-07-31 09:50:00,66.83,66.89,66.72,66.8,24400.0,39.8366,39.8724,39.7711,39.8188,24400.0
2012-07-31 10:00:00,66.85,66.86,66.68,66.79,34600.0,39.8486,39.8545,39.7472,39.8128,34600.0
2012-07-31 10:10:00,66.79,66.93,66.73,66.88,48400.0,39.8128,39.8963,39.777,39.8664,48400.0
2012-07-31 10:20:00,66.87,66.9,66.81,66.81,38200.0,39.8605,39.8784,39.8247,39.8247,38200.0
2012-07-31 10:30:00,66.8,66.87,66.79,66.86,25900.0,39.8188,39.8605,39.8128,39.8545,25900.0
2012-07-31 10:40:00,66.86,66.96,66.86,66.88,17200.0,39.8545,39.9141,39.8545,39.8664,17200.0
2012-07-31 10:50:00,66.88,66.9,66.71,66.73,26900.0,39.8664,39.8784,39.7651,39.777,26900.0
2012-07-31 11:00:00,66.73,66.73,66.68,66.72,26700.0,39.777,39.777,39.7472,39.7711,26700.0
2012-07-31 11:10:00,66.72,66.89,66.72,66.85,17900.0,39.7711,39.8724,39.7711,39.8486,17900.0
2012-07-31 11:20:00,66.85,66.87,66.78,66.78,15100.0,39.8486,39.8605,39.8068,39.8068,15100.0
2012-07-31 11:30:00,66.78,66.78,66.71,66.74,23300.0,39.8068,39.8068,39.7651,39.783,23300.0
2012-07-31 11:40:00,66.74,66.75,66.71,66.72,13200.0,39.783,39.789,39.7651,39.7711,13200.0
2012-07-31 11:50:00,66.72,66.75,66.7,66.72,29000.0,39.7711,39.789,39.7592,39.7711,29000.0
2012-07-31 12:00:00,66.71,66.73,66.62,66.64,20500.0,39.7651,39.777,39.7115,39.7234,20500.0
2012-07-31 12:10:00,66.64,66.64,66.52,66.58,31900.0,39.7234,39.7234,39.6519,39.6876,31900.0
2012-07-31 12:20:00,66.58,66.69,66.58,66.69,16300.0,39.6876,39.7532,39.6876,39.7532,16300.0
2012-07-31 12:30:00,66.69,66.69,66.64,66.68,14500.0,39.7532,39.7532,39.7234,39.7472,14500.0
2012-07-31 12:40:00,66.66,66.69,66.63,66.69,18100.0,39.7353,39.7532,39.7174,39.7532,18100.0
2012-07-31 12:50:00,66.7,66.71,66.65,66.66,7100.0,39.7592,39.7651,39.7293,39.7353,7100.0
2012-07-31 13:00:00,66.65,66.7,66.63,66.7,12300.0,39.7293,39.7592,39.7174,39.7592,12300.0
2012-07-31 13:10:00,66.7,66.7,66.65,66.66,13500.0,39.7592,39.7592,39.7293,39.7353,13500.0
2012-07-31 13:20:00,66.66,66.71,66.65,66.7,15700.0,39.7353,39.7651,39.7293,39.7592,15700.0
2012-07-31 13:30:00,66.7,66.71,66.66,66.69,21500.0,39.7592,39.7651,39.7353,39.7532,21500.0
2012-07-31 13:40:00,66.69,66.7,66.64,66.66,10000.0,39.7532,39.7592,39.7234,39.7353,10000.0
2012-07-31 13:50:00,66.66,66.69,66.64,66.66,22300.0,39.7353,39.7532,39.7234,39.7353,22300.0
2012-07-31 14:00:00,66.66,66.71,66.65,66.69,20800.0,39.7353,39.7651,39.7293,39.7532,20800.0
2012-07-31 14:10:00,66.7,66.75,66.7,66.73,29600.0,39.7592,39.789,39.7592,39.777,29600.0
2012-07-31 14:20:00,66.73,66.81,66.71,66.78,16800.0,39.777,39.8247,39.7651,39.8068,16800.0
2012-07-31 14:30:00,66.78,66.8,66.76,66.78,60000.0,39.8068,39.8188,39.7949,39.8068,60000.0
2012-07-31 14:40:00,66.77,66.83,66.76,66.83,65200.0,39.8009,39.8366,39.7949,39.8366,65200.0
2012-07-31 14:50:00,66.83,66.84,66.78,66.79,61000.0,39.8366,39.8426,39.8068,39.8128,61000.0
2012-07-31 15:00:00,66.78,66.79,66.73,66.76,74400.0,39.8068,39.8128,39.777,39.7949,74400.0
2012-07-31 15:10:00,66.75,66.78,66.72,66.78,69000.0,39.789,39.8068,39.7711,39.8068,69000.0
2012-07-31 15:20:00,66.78,66.79,66.74,66.79,25800.0,39.8068,39.8128,39.783,39.8128,25800.0
2012-07-31 15:30:00,66.79,66.83,66.75,66.75,144800.0,39.8128,39.8366,39.789,39.789,144800.0
2012-07-31 15:40:00,66.75,66.82,66.69,66.79,147800.0,39.789,39.8307,39.7532,39.8128,147800.0
2012-07-31 15:50:00,66.79,66.84,66.77,66.77,296300.0,39.8128,39.8426,39.8009,39.8009,296300.0
2012-08-01 09:30:00,67.12,67.43,67.01,67.42,274000.0,40.0095,40.1943,39.9439,40.1883,274000.0
2012-08-01 09:40:00,67.44,67.48,67.32,67.33,117500.0,40.2003,40.2241,40.1287,40.1347,117500.0
2012-08-01 09:50:00,67.33,67.33,67.06,67.09,158600.0,40.1347,40.1347,39.9737,39.9916,158600.0
2012-08-01 10:00:00,67.06,67.26,67.04,67.15,68300.0,39.9737,40.093,39.9618,40.0274,68300.0
2012-08-01 10:10:00,67.13,67.17,66.89,66.9,116800.0,40.0155,40.0393,39.8724,39.8784,116800.0
2012-08-01 10:20:00,66.9,67.0,66.9,67.0,123900.0,39.8784,39.938,39.8784,39.938,123900.0
2012-08-01 10:30:00,67.01,67.07,66.88,67.04,74400.0,39.9439,39.9797,39.8664,39.9618,74400.0
2012-08-01 10:40:00,67.04,67.17,67.03,67.17,67500.0,39.9618,40.0393,39.9559,40.0393,67500.0
2012-08-01 10:50:00,67.18,67.24,67.13,67.24,47900.0,40.0453,40.081,40.0155,40.081,47900.0
2012-08-01 11:00:00,67.24,67.32,67.18,67.3,61900.0,40.081,40.1287,40.0453,40.1168,61900.0
2012-08-01 11:10:00,67.32,67.39,67.2,67.38,32300.0,40.1287,40.1705,40.0572,40.1645,32300.0
2012-08-01 11:20:00,67.37,67.37,67.14,67.14,97700.0,40.1585,40.1585,40.0214,40.0214,97700.0
2012-08-01 11:30:00,67.15,67.17,67.07,67.1,36700.0,40.0274,40.0393,39.9797,39.9976,36700.0
2012-08-01 11:40:00,67.09,67.09,66.97,66.98,25000.0,39.9916,39.9916,39.9201,39.9261,25000.0
2012-08-01 11:50:00,66.98,67.01,66.97,66.99,22900.0,39.9261,39.9439,39.9201,39.932,22900.0
2012-08-01 12:00:00,66.99,67.01,66.97,67.0,18000.0,39.932,39.9439,39.9201,39.938,18000.0
2012-08-01 12:10:00,67.01,67.02,66.99,67.0,19400.0,39.9439,39.9499,39.932,39.938,19400.0
2012-08-01 12:20:00,67.0,67.0,66.94,66.97,59600.0,39.938,39.938,39.9022,39.9201,59600.0
2012-08-01 12:30:00,66.98,66.99,66.87,66.88,42600.0,39.9261,39.932,39.8605,39.8664,42600.0
2012-08-01 12:40:00,66.88,66.9,66.86,66.87,16600.0,39.8664,39.8784,39.8545,39.8605,16600.0
2012-08-01 12:50:00,66.87,66.89,66.85,66.85,25100.0,39.8605,39.8724,39.8486,39.8486,25100.0
2012-08-01 13:00:00,66.84,66.93,66.84,66.92,13000.0,39.8426,39.8963,39.8426,39.8903,13000.0
2012-08-01 13:10:00,66.91,66.91,66.83,66.84,18700.0,39.8843,39.8843,39.8366,39.8426,18700.0
2012-08-01 13:20:00,66.85,66.91,66.83,66.91,10400.0,39.8486,39.8843,39.8366,39.8843,10400.0
2012-08-01 13:30:00,66.9,66.91,66.86,66.91,11900.0,39.8784,39.8843,39.8545,39.8843,11900.0
2012-08-01 13:40:00,66.91,66.99,66.89,66.95,18100.0,39.8843,39.932,39.8724,39.9082,18100.0
2012-08-01 13:50:00,66.94,66.95,66.81,66.81,23300.0,39.9022,39.9082,39.8247,39.8247,23300.0
2012-08-01 14:00:00,66.8,66.9,66.77,66.89,17200.0,39.8188,39.8784,39.8009,39.8724,17200.0
2012-08-01 14:10:00,66.9,66.93,66.62,66.7,54900.0,39.8784,39.8963,39.7115,39.7592,54900.0
2012-08-01 14:20:00,66.7,66.91,66.68,66.87,73000.0,39.7592,39.8843,39.7472,39.8605,73000.0
2012-08-01 14:30:00,66.89,66.9,66.77,66.79,45700.0,39.8724,39.8784,39.8009,39.8128,45700.0
2012-08-01 14:40:00,66.78,66.78,66.67,66.68,34900.0,39.8068,39.8068,39.7413,39.7472,34900.0
2012-08-01 14:50:00,66.69,66.76,66.68,66.76,44800.0,39.7532,39.7949,39.7472,39.7949,44800.0
2012-08-01 15:00:00,66.77,66.82,66.72,66.8,59500.0,39.8009,39.8307,39.7711,39.8188,59500.0
2012-08-01 15:10:00,66.8,66.82,66.73,66.75,36200.0,39.8188,39.8307,39.777,39.789,36200.0
2012-08-01 15:20:00,66.76,66.91,66.74,66.87,77900.0,39.7949,39.8843,39.783,39.8605,77900.0
2012-08-01 15:30:00,66.87,66.88,66.71,66.74,84900.0,39.8605,39.8664,39.7651,39.783,84900.0
2012-08-01 15:40:00,66.74,66.82,66.63,66.64,97200.0,39.783,39.8307,39.7174,39.7234,97200.0
2012-08-01 15:50:00,66.63,66.69,66.49,66.51,168300.0,39.7174,39.7532,39.634,39.6459,168300.0
2012-08-02 09:30:00,66.4,66.73,66.07,66.23,104400.0,39.5803,39.777,39.3836,39.479,104400.0
2012-08-02 09:40:00,66.27,66.36,66.23,66.25,35400.0,39.5028,39.5565,39.479,39.4909,35400.0
2012-08-02 09:50:00,66.26,66.26,66.12,66.17,32400.0,39.4969,39.4969,39.4134,39.4432,32400.0
2012-08-02 10:00:00,66.15,66.19,66.04,66.19,38200.0,39.4313,39.4551,39.3657,39.4551,38200.0
2012-08-02 10:10:00,66.19,66.26,66.15,66.2,31700.0,39.4551,39.4969,39.4313,39.4611,31700.0
2012-08-02 10:20:00,66.22,66.36,66.19,66.36,25800.0,39.473,39.5565,39.4551,39.5565,25800.0
2012-08-02 10:30:00,66.36,66.37,66.23,66.25,31600.0,39.5565,39.5624,39.479,39.4909,31600.0
2012-08-02 10:40:00,66.23,66.38,66.21,66.37,37400.0,39.479,39.5684,39.4671,39.5624,37400.0
2012-08-02 10:50:00,66.38,66.42,66.16,66.2,20200.0,39.5684,39.5922,39.4373,39.4611,20200.0
2012-08-02 11:00:00,66.2,66.25,66.16,66.18,19200.0,39.4611,39.4909,39.4373,39.4492,19200.0
2012-08-02 11:10:00,66.18,66.18,66.12,66.14,23300.0,39.4492,39.4492,39.4134,39.4253,23300.0
2012-08-02 11:20:00,66.14,66.15,66.03,66.15,49900.0,39.4253,39.4313,39.3598,39.4313,49900.0
2012-08-02 11:30:00,66.14,66.14,65.93,65.98,38300.0,39.4253,39.4253,39.3002,39.33,38300.0
2012-08-02 11:40:00,65.98,66.01,65.93,65.99,34100.0,39.33,39.3479,39.3002,39.3359,34100.0
2012-08-02 11:50:00,65.97,66.0,65.92,65.99,21300.0,39.324,39.3419,39.2942,39.3359,21300.0
2012-08-02 12:00:00,66.0,66.07,66.0,66.07,20000.0,39.3419,39.3836,39.3419,39.3836,20000.0
2012-08-02 12:10:00,66.07,66.1,66.03,66.06,20100.0,39.3836,39.4015,39.3598,39.3777,20100.0
2012-08-02 12:20:00,66.09,66.16,66.04,66.16,35700.0,39.3955,39.4373,39.3657,39.4373,35700.0
2012-08-02 12:30:00,66.15,66.17,66.04,66.12,70100.0,39.4313,39.4432,39.3657,39.4134,70100.0
2012-08-02 12:40:00,66.12,66.13,66.08,66.11,30000.0,39.4134,39.4194,39.3896,39.4075,30000.0
2012-08-02 12:50:00,66.12,66.2,66.08,66.19,56900.0,39.4134,39.4611,39.3896,39.4551,56900.0
2012-08-02 13:00:00,66.18,66.23,66.15,66.22,44400.0,39.4492,39.479,39.4313,39.473,44400.0
2012-08-02 13:10:00,66.24,66.28,66.17,66.21,19300.0,39.485,39.5088,39.4432,39.4671,19300.0
2012-08-02 13:20:00,66.21,66.25,66.19,66.22,13900.0,39.4671,39.4909,39.4551,39.473,13900.0
2012-08-02 13:30:00,66.21,66.21,66.14,66.17,15400.0,39.4671,39.4671,39.4253,39.4432,15400.0
2012-08-02 13:40:00,66.16,66.2,66.13,66.13,8400.0,39.4373,39.4611,39.4194,39.4194,8400.0
2012-08-02 13:50:00,66.14,66.18,66.09,66.09,26500.0,39.4253,39.4492,39.3955,39.3955,26500.0
2012-08-02 14:00:00,66.08,66.2,66.08,66.18,22200.0,39.3896,39.4611,39.3896,39.4492,22200.0
2012-08-02 14:10:00,66.17,66.24,66.17,66.2,38200.0,39.4432,39.485,39.4432,39.4611,38200.0
2012-08-02 14:20:00,66.19,66.28,66.19,66.25,53400.0,39.4551,39.5088,39.4551,39.4909,53400.0
2012-08-02 14:30:00,66.24,66.41,66.24,66.37,18600.0,39.485,39.5863,39.485,39.5624,18600.0
2012-08-02 14:40:00,66.38,66.39,66.31,66.34,18000.0,39.5684,39.5744,39.5267,39.5446,18000.0
2012-08-02 14:50:00,66.34,66.34,66.23,66.28,29200.0,39.5446,39.5446,39.479,39.5088,29200.0
2012-08-02 15:00:00,66.29,66.39,66.29,66.32,36100.0,39.5148,39.5744,39.5148,39.5326,36100.0
2012-08-02 15:10:00,66.32,66.37,66.26,66.3,39800.0,39.5326,39.5624,39.4969,39.5207,39800.0
2012-08-02 15:20:00,66.31,66.43,66.3,66.38,39400.0,39.5267,39.5982,39.5207,39.5684,39400.0
2012-08-02 15:30:00,66.38,66.48,66.37,66.47,72100.0,39.5684,39.628,39.5624,39.6221,72100.0
2012-08-02 15:40:00,66.47,66.55,66.43,66.52,150500.0,39.6221,39.6697,39.5982,39.6519,150500.0
2012-08-02 15:50:00,66.53,66.62,66.49,66.57,126800.0,39.6578,39.7115,39.634,39.6817,126800.0
2012-08-03 09:30:00,67.24,67.37,67.14,67.24,113600.0,40.081,40.1585,40.0214,40.081,113600.0
2012-08-03 09:40:00,67.22,67.27,67.02,67.14,28000.0,40.0691,40.0989,39.9499,40.0214,28000.0
2012-08-03 09:50:00,67.17,67.19,67.1,67.1,21800.0,40.0393,40.0512,39.9976,39.9976,21800.0
2012-08-03 10:00:00,67.14,67.33,67.14,67.27,46000.0,40.0214,40.1347,40.0214,40.0989,46000.0
2012-08-03 10:10:00,67.29,67.3,67.18,67.22,50200.0,40.1108,40.1168,40.0453,40.0691,50200.0
2012-08-03 10:20:00,67.24,67.4,67.24,67.4,28600.0,40.081,40.1764,40.081,40.1764,28600.0
2012-08-03 10:30:00,67.4,67.4,67.24,67.25,30500.0,40.1764,40.1764,40.081,40.087,30500.0
2012-08-03 10:40:00,67.25,67.28,67.16,67.18,31300.0,40.087,40.1049,40.0334,40.0453,31300.0
2012-08-03 10:50:00,67.15,67.25,67.13,67.25,21500.0,40.0274,40.087,40.0155,40.087,21500.0
2012-08-03 11:00:00,67.25,67.26,67.19,67.23,37600.0,40.087,40.093,40.0512,40.0751,37600.0
2012-08-03 11:10:00,67.23,67.36,67.21,67.29,19500.0,40.0751,40.1526,40.0632,40.1108,19500.0
2012-08-03 11:20:00,67.28,67.31,67.27,67.3,8300.0,40.1049,40.1228,40.0989,40.1168,8300.0
2012-08-03 11:30:00,67.29,67.41,67.29,67.41,15700.0,40.1108,40.1824,40.1108,40.1824,15700.0
2012-08-03 11:40:00,67.41,67.41,67.35,67.35,12400.0,40.1824,40.1824,40.1466,40.1466,12400.0
2012-08-03 11:50:00,67.34,67.41,67.33,67.4,14700.0,40.1407,40.1824,40.1347,40.1764,14700.0
2012-08-03 12:00:00,67.41,67.41,67.25,67.26,27000.0,40.1824,40.1824,40.087,40.093,27000.0
2012-08-03 12:10:00,67.25,67.26,67.2,67.22,23600.0,40.087,40.093,40.0572,40.0691,23600.0
2012-08-03 12:20:00,67.23,67.27,67.22,67.25,19100.0,40.0751,40.0989,40.0691,40.087,19100.0
2012-08-03 12:30:00,67.26,67.27,67.18,67.19,10000.0,40.093,40.0989,40.0453,40.0512,10000.0
2012-08-03 12:40:00,67.2,67.21,67.17,67.17,9000.0,40.0572,40.0632,40.0393,40.0393,9000.0
2012-08-03 12:50:00,67.19,67.21,67.17,67.18,12500.0,40.0512,40.0632,40.0393,40.0453,12500.0
2012-08-03 13:00:00,67.18,67.21,67.16,67.2,21400.0,40.0453,40.0632,40.0334,40.0572,21400.0
2012-08-03 13:10:00,67.21,67.25,67.19,67.24,15400.0,40.0632,40.087,40.0512,40.081,15400.0
2012-08-03 13:20:00,67.25,67.25,67.2,67.22,20200.0,40.087,40.087,40.0572,40.0691,20200.0
2012-08-03 13:30:00,67.21,67.26,67.21,67.24,12400.0,40.0632,40.093,40.0632,40.081,12400.0
2012-08-03 13:40:00,67.25,67.27,67.24,67.24,22700.0,40.087,40.0989,40.081,40.081,22700.0
2012-08-03 13:50:00,67.24,67.28,67.23,67.26,31000.0,40.081,40.1049,40.0751,40.093,31000.0
2012-08-03 14:00:00,67.25,67.29,67.23,67.26,52100.0,40.087,40.1108,40.0751,40.093,52100.0
2012-08-03 14:10:00,67.27,67.32,67.27,67.31,39500.0,40.0989,40.1287,40.0989,40.1228,39500.0
2012-08-03 14:20:00,67.32,67.34,67.27,67.28,19300.0,40.1287,40.1407,40.0989,40.1049,19300.0
2012-08-03 14:30:00,67.27,67.3,67.22,67.27,31800.0,40.0989,40.1168,40.0691,40.0989,31800.0
2012-08-03 14:40:00,67.27,67.29,67.23,67.26,22000.0,40.0989,40.1108,40.0751,40.093,22000.0
2012-08-03 14:50:00,67.26,67.28,67.25,67.27,19000.0,40.093,40.1049,40.087,40.0989,19000.0
2012-08-03 15:00:00,67.27,67.32,67.27,67.28,29800.0,40.0989,40.1287,40.0989,40.1049,29800.0
2012-08-03 15:10:00,67.29,67.3,67.22,67.22,18300.0,40.1108,40.1168,40.0691,40.0691,18300.0
2012-08-03 15:20:00,67.23,67.27,67.19,67.19,164300.0,40.0751,40.0989,40.0512,40.0512,164300.0
2012-08-03 15:30:00,67.19,67.19,67.05,67.1,81800.0,40.0512,40.0512,39.9678,39.9976,81800.0
2012-08-03 15:40:00,67.09,67.23,67.08,67.23,60100.0,39.9916,40.0751,39.9857,40.0751,60100.0
2012-08-03 15:50:00,67.24,67.24,67.05,67.16,347900.0,40.081,40.081,39.9678,40.0334,347900.0
2012-08-06 09:30:00,67.39,67.45,67.2,67.45,73400.0,40.1705,40.2062,40.0572,40.2062,73400.0
2012-08-06 09:40:00,67.45,67.5,67.42,67.5,31100.0,40.2062,40.236,40.1883,40.236,31100.0
2012-08-06 09:50:00,67.52,67.55,67.43,67.47,32200.0,40.2479,40.2658,40.1943,40.2181,32200.0
2012-08-06 10:00:00,67.45,67.51,67.42,67.43,28600.0,40.2062,40.242,40.1883,40.1943,28600.0
2012-08-06 10:10:00,67.43,67.46,67.3,67.32,29800.0,40.1943,40.2122,40.1168,40.1287,29800.0
2012-08-06 10:20:00,67.32,67.41,67.32,67.4,40700.0,40.1287,40.1824,40.1287,40.1764,40700.0
2012-08-06 10:30:00,67.4,67.46,67.36,67.37,222700.0,40.1764,40.2122,40.1526,40.1585,222700.0
2012-08-06 10:40:00,67.36,67.39,67.34,67.39,23700.0,40.1526,40.1705,40.1407,40.1705,23700.0
2012-08-06 10:50:00,67.4,67.44,67.39,67.4,26000.0,40.1764,40.2003,40.1705,40.1764,26000.0
2012-08-06 11:00:00,67.4,67.42,67.38,67.4,24500.0,40.1764,40.1883,40.1645,40.1764,24500.0
2012-08-06 11:10:00,67.41,67.41,67.33,67.33,25500.0,40.1824,40.1824,40.1347,40.1347,25500.0
2012-08-06 11:20:00,67.34,67.35,67.26,67.26,36300.0,40.1407,40.1466,40.093,40.093,36300.0
2012-08-06 11:30:00,67.25,67.28,67.21,67.22,12000.0,40.087,40.1049,40.0632,40.0691,12000.0
2012-08-06 11:40:00,67.23,67.25,67.19,67.22,28200.0,40.0751,40.087,40.0512,40.0691,28200.0
2012-08-06 11:50:00,67.2,67.24,67.19,67.2,31300.0,40.0572,40.081,40.0512,40.0572,31300.0
2012-08-06 12:00:00,67.21,67.22,67.17,67.21,18900.0,40.0632,40.0691,40.0393,40.0632,18900.0
2012-08-06 12:10:00,67.2,67.24,67.19,67.23,29800.0,40.0572,40.081,40.0512,40.0751,29800.0
2012-08-06 12:20:00,67.24,67.25,67.19,67.21,17800.0,40.081,40.087,40.0512,40.0632,17800.0
2012-08-06 12:30:00,67.21,67.28,67.21,67.27,36100.0,40.0632,40.1049,40.0632,40.0989,36100.0
2012-08-06 12:40:00,67.27,67.28,67.25,67.26,21600.0,40.0989,40.1049,40.087,40.093,21600.0
2012-08-06 12:50:00,67.27,67.29,67.24,67.26,19800.0,40.0989,40.1108,40.081,40.093,19800.0
2012-08-06 13:00:00,67.26,67.27,67.21,67.23,20300.0,40.093,40.0989,40.0632,40.0751,20300.0
2012-08-06 13:10:00,67.23,67.24,67.2,67.24,26900.0,40.0751,40.081,40.0572,40.081,26900.0
2012-08-06 13:20:00,67.25,67.25,67.22,67.24,22400.0,40.087,40.087,40.0691,40.081,22400.0
2012-08-06 13:30:00,67.24,67.26,67.17,67.17,37700.0,40.081,40.093,40.0393,40.0393,37700.0
2012-08-06 13:40:00,67.18,67.23,67.18,67.19,31500.0,40.0453,40.0751,40.0453,40.0512,31500.0
2012-08-06 13:50:00,67.2,67.22,67.17,67.21,17900.0,40.0572,40.0691,40.0393,40.0632,17900.0
2012-08-06 14:00:00,67.21,67.23,67.18,67.21,30900.0,40.0632,40.0751,40.0453,40.0632,30900.0
2012-08-06 14:10:00,67.22,67.26,67.22,67.25,31600.0,40.0691,40.093,40.0691,40.087,31600.0
2012-08-06 14:20:00,67.25,67.29,67.24,67.25,38800.0,40.087,40.1108,40.081,40.087,38800.0
2012-08-06 14:30:00,67.25,67.27,67.22,67.24,27200.0,40.087,40.0989,40.0691,40.081,27200.0
2012-08-06 14:40:00,67.25,67.26,67.23,67.25,24400.0,40.087,40.093,40.0751,40.087,24400.0
2012-08-06 14:50:00,67.24,67.27,67.2,67.22,50300.0,40.081,40.0989,40.0572,40.0691,50300.0
2012-08-06 15:00:00,67.21,67.24,67.2,67.2,36800.0,40.0632,40.081,40.0572,40.0572,36800.0
2012-08-06 15:10:00,67.18,67.22,67.17,67.18,50700.0,40.0453,40.0691,40.0393,40.0453,50700.0
2012-08-06 15:20:00,67.17,67.19,67.14,67.17,61600.0,40.0393,40.0512,40.0214,40.0393,61600.0
2012-08-06 15:30:00,67.18,67.21,67.14,67.16,70400.0,40.0453,40.0632,40.0214,40.0334,70400.0
2012-08-06 15:40:00,67.17,67.17,67.11,67.16,67700.0,40.0393,40.0393,40.0035,40.0334,67700.0
2012-08-06 15:50:00,67.15,67.16,67.06,67.08,118100.0,40.0274,40.0334,39.9737,39.9857,118100.0
2012-08-07 09:30:00,67.26,67.29,66.65,66.65,123400.0,40.093,40.1108,39.7293,39.7293,123400.0
2012-08-07 09:40:00,66.64,66.66,66.48,66.51,92000.0,39.7234,39.7353,39.628,39.6459,92000.0
2012-08-07 09:50:00,66.52,66.57,66.35,66.38,102500.0,39.6519,39.6817,39.5505,39.5684,102500.0
2012-08-07 10:00:00,66.39,66.48,66.29,66.47,61100.0,39.5744,39.628,39.5148,39.6221,61100.0
2012-08-07 10:10:00,66.48,66.53,66.44,66.5,67000.0,39.628,39.6578,39.6042,39.6399,67000.0
2012-08-07 10:20:00,66.49,66.64,66.49,66.57,110200.0,39.634,39.7234,39.634,39.6817,110200.0
2012-08-07 10:30:00,66.57,66.58,66.44,66.45,25800.0,39.6817,39.6876,39.6042,39.6101,25800.0
2012-08-07 10:40:00,66.43,66.45,66.4,66.43,20100.0,39.5982,39.6101,39.5803,39.5982,20100.0
2012-08-07 10:50:00,66.44,66.48,66.41,66.45,31900.0,39.6042,39.628,39.5863,39.6101,31900.0
2012-08-07 11:00:00,66.46,66.47,66.39,66.39,28200.0,39.6161,39.6221,39.5744,39.5744,28200.0
2012-08-07 11:10:00,66.4,66.4,66.36,66.36,38600.0,39.5803,39.5803,39.5565,39.5565,38600.0
2012-08-07 11:20:00,66.36,66.45,66.32,66.42,43800.0,39.5565,39.6101,39.5326,39.5922,43800.0
2012-08-07 11:30:00,66.43,66.48,66.43,66.48,73000.0,39.5982,39.628,39.5982,39.628,73000.0
2012-08-07 11:40:00,66.48,66.54,66.48,66.53,33700.0,39.628,39.6638,39.628,39.6578,33700.0
2012-08-07 11:50:00,66.53,66.63,66.51,66.63,46400.0,39.6578,39.7174,39.6459,39.7174,46400.0
2012-08-07 12:00:00,66.64,66.65,66.59,66.62,41700.0,39.7234,39.7293,39.6936,39.7115,41700.0
2012-08-07 12:10:00,66.62,66.63,66.58,66.6,35100.0,39.7115,39.7174,39.6876,39.6995,35100.0
2012-08-07 12:20:00,66.61,66.62,66.54,66.54,31900.0,39.7055,39.7115,39.6638,39.6638,31900.0
2012-08-07 12:30:00,66.54,66.55,66.52,66.54,47800.0,39.6638,39.6697,39.6519,39.6638,47800.0
2012-08-07 12:40:00,66.53,66.57,66.52,66.57,32800.0,39.6578,39.6817,39.6519,39.6817,32800.0
2012-08-07 12:50:00,66.57,66.61,66.56,66.59,58400.0,39.6817,39.7055,39.6757,39.6936,58400.0
2012-08-07 13:00:00,66.59,66.59,66.54,66.55,52000.0,39.6936,39.6936,39.6638,39.6697,52000.0
2012-08-07 13:10:00,66.56,66.56,66.54,66.54,37600.0,39.6757,39.6757,39.6638,39.6638,37600.0
2012-08-07 13:20:00,66.55,66.57,66.52,66.56,46600.0,39.6697,39.6817,39.6519,39.6757,46600.0
2012-08-07 13:30:00,66.56,66.56,66.53,66.53,36700.0,39.6757,39.6757,39.6578,39.6578,36700.0
2012-08-07 13:40:00,66.53,66.55,66.5,66.55,48800.0,39.6578,39.6697,39.6399,39.6697,48800.0
2012-08-07 13:50:00,66.55,66.55,66.51,66.51,39300.0,39.6697,39.6697,39.6459,39.6459,39300.0
2012-08-07 14:00:00,66.52,66.53,66.5,66.5,70700.0,39.6519,39.6578,39.6399,39.6399,70700.0
2012-08-07 14:10:00,66.5,66.5,66.45,66.47,88400.0,39.6399,39.6399,39.6101,39.6221,88400.0
2012-08-07 14:20:00,66.47,66.48,66.42,66.42,27700.0,39.6221,39.628,39.5922,39.5922,27700.0
2012-08-07 14:30:00,66.43,66.47,66.43,66.44,34400.0,39.5982,39.6221,39.5982,39.6042,34400.0
2012-08-07 14:40:00,66.44,66.45,66.37,66.37,94000.0,39.6042,39.6101,39.5624,39.5624,94000.0
2012-08-07 14:50:00,66.37,66.39,66.34,66.34,33100.0,39.5624,39.5744,39.5446,39.5446,33100.0
2012-08-07 15:00:00,66.34,66.36,66.27,66.28,39400.0,39.5446,39.5565,39.5028,39.5088,39400.0
2012-08-07 15:10:00,66.28,66.34,66.27,66.3,82500.0,39.5088,39.5446,39.5028,39.5207,82500.0
2012-08-07 15:20:00,66.31,66.36,66.3,66.34,85300.0,39.5267,39.5565,39.5207,39.5446,85300.0
2012-08-07 15:30:00,66.34,66.37,66.3,66.35,92000.0,39.5446,39.5624,39.5207,39.5505,92000.0
2012-08-07 15:40:00,66.35,66.47,66.31,66.42,78600.0,39.5505,39.6221,39.5267,39.5922,78600.0
2012-08-07 15:50:00,66.42,66.43,66.27,66.3,232900.0,39.5922,39.5982,39.5028,39.5207,232900.0
2012-08-08 09:30:00,66.11,66.24,66.01,66.05,100200.0,39.4075,39.485,39.3479,39.3717,100200.0
2012-08-08 09:40:00,66.05,66.06,65.87,65.92,52800.0,39.3717,39.3777,39.2644,39.2942,52800.0
2012-08-08 09:50:00,65.92,65.98,65.86,65.89,32900.0,39.2942,39.33,39.2584,39.2763,32900.0
2012-08-08 10:00:00,65.87,65.89,65.83,65.83,25500.0,39.2644,39.2763,39.2406,39.2406,25500.0
2012-08-08 10:10:00,65.82,65.89,65.8,65.86,29000.0,39.2346,39.2763,39.2227,39.2584,29000.0
2012-08-08 10:20:00,65.85,65.89,65.84,65.87,114800.0,39.2525,39.2763,39.2465,39.2644,114800.0
2012-08-08 10:30:00,65.87,65.91,65.77,65.79,67100.0,39.2644,39.2882,39.2048,39.2167,67100.0
2012-08-08 10:40:00,65.78,65.78,65.72,65.73,31200.0,39.2108,39.2108,39.175,39.1809,31200.0
2012-08-08 10:50:00,65.72,65.75,65.64,65.68,91800.0,39.175,39.1929,39.1273,39.1511,91800.0
2012-08-08 11:00:00,65.67,65.8,65.67,65.8,49200.0,39.1452,39.2227,39.1452,39.2227,49200.0
2012-08-08 11:10:00,65.81,65.91,65.8,65.88,44900.0,39.2286,39.2882,39.2227,39.2704,44900.0
2012-08-08 11:20:00,65.88,65.94,65.85,65.94,21800.0,39.2704,39.3061,39.2525,39.3061,21800.0
2012-08-08 11:30:00,65.94,65.96,65.91,65.91,31600.0,39.3061,39.318,39.2882,39.2882,31600.0
2012-08-08 11:40:00,65.91,65.92,65.78,65.78,32100.0,39.2882,39.2942,39.2108,39.2108,32100.0
2012-08-08 11:50:00,65.77,65.78,65.74,65.74,23900.0,39.2048,39.2108,39.1869,39.1869,23900.0
2012-08-08 12:00:00,65.74,65.76,65.73,65.74,19500.0,39.1869,39.1988,39.1809,39.1869,19500.0
2012-08-08 12:10:00,65.75,65.75,65.66,65.68,31200.0,39.1929,39.1929,39.1392,39.1511,31200.0
2012-08-08 12:20:00,65.68,65.69,65.64,65.65,25800.0,39.1511,39.1571,39.1273,39.1333,25800.0
2012-08-08 12:30:00,65.64,65.67,65.62,65.65,21400.0,39.1273,39.1452,39.1154,39.1333,21400.0
2012-08-08 12:40:00,65.64,65.65,65.6,65.61,12500.0,39.1273,39.1333,39.1035,39.1094,12500.0
2012-08-08 12:50:00,65.6,65.65,65.6,65.65,25800.0,39.1035,39.1333,39.1035,39.1333,25800.0
2012-08-08 13:00:00,65.65,65.68,65.63,65.68,33900.0,39.1333,39.1511,39.1213,39.1511,33900.0
2012-08-08 13:10:00,65.68,65.76,65.67,65.73,55000.0,39.1511,39.1988,39.1452,39.1809,55000.0
2012-08-08 13:20:00,65.74,65.78,65.72,65.74,52600.0,39.1869,39.2108,39.175,39.1869,52600.0
2012-08-08 13:30:00,65.75,65.79,65.74,65.78,28700.0,39.1929,39.2167,39.1869,39.2108,28700.0
2012-08-08 13:40:00,65.77,65.8,65.71,65.72,18200.0,39.2048,39.2227,39.169,39.175,18200.0
2012-08-08 13:50:00,65.72,65.75,65.71,65.71,33200.0,39.175,39.1929,39.169,39.169,33200.0
2012-08-08 14:00:00,65.71,65.73,65.69,65.71,21600.0,39.169,39.1809,39.1571,39.169,21600.0
2012-08-08 14:10:00,65.7,65.71,65.63,65.66,32500.0,39.1631,39.169,39.1213,39.1392,32500.0
2012-08-08 14:20:00,65.65,65.68,65.63,65.67,40800.0,39.1333,39.1511,39.1213,39.1452,40800.0
2012-08-08 14:30:00,65.67,65.69,65.64,65.68,30300.0,39.1452,39.1571,39.1273,39.1511,30300.0
2012-08-08 14:40:00,65.68,65.69,65.63,65.63,74200.0,39.1511,39.1571,39.1213,39.1213,74200.0
2012-08-08 14:50:00,65.63,65.67,65.61,65.67,45600.0,39.1213,39.1452,39.1094,39.1452,45600.0
2012-08-08 15:00:00,65.67,65.72,65.64,65.7,66800.0,39.1452,39.175,39.1273,39.1631,66800.0
2012-08-08 15:10:00,65.7,65.77,65.69,65.77,67900.0,39.1631,39.2048,39.1571,39.2048,67900.0
2012-08-08 15:20:00,65.76,65.77,65.69,65.7,44600.0,39.1988,39.2048,39.1571,39.1631,44600.0
2012-08-08 15:30:00,65.69,65.76,65.68,65.73,71500.0,39.1571,39.1988,39.1511,39.1809,71500.0
2012-08-08 15:40:00,65.72,65.84,65.71,65.82,92600.0,39.175,39.2465,39.169,39.2346,92600.0
2012-08-08 15:50:00,65.82,65.82,65.76,65.8,144300.0,39.2346,39.2346,39.1988,39.2227,144300.0
2012-08-09 09:30:00,65.89,65.89,65.65,65.86,73100.0,39.2763,39.2763,39.1333,39.2584,73100.0
2012-08-09 09:40:00,65.86,66.08,65.86,65.97,15600.0,39.2584,39.3896,39.2584,39.324,15600.0
2012-08-09 09:50:00,65.95,65.99,65.88,65.88,11400.0,39.3121,39.3359,39.2704,39.2704,11400.0
2012-08-09 10:00:00,65.91,65.94,65.84,65.84,17700.0,39.2882,39.3061,39.2465,39.2465,17700.0
2012-08-09 10:10:00,65.86,65.89,65.82,65.88,38500.0,39.2584,39.2763,39.2346,39.2704,38500.0
2012-08-09 10:20:00,65.87,65.9,65.82,65.83,23700.0,39.2644,39.2823,39.2346,39.2406,23700.0
2012-08-09 10:30:00,65.83,65.84,65.75,65.75,15900.0,39.2406,39.2465,39.1929,39.1929,15900.0
2012-08-09 10:40:00,65.75,65.77,65.67,65.77,27100.0,39.1929,39.2048,39.1452,39.2048,27100.0
2012-08-09 10:50:00,65.76,65.8,65.75,65.77,20500.0,39.1988,39.2227,39.1929,39.2048,20500.0
2012-08-09 11:00:00,65.77,65.81,65.74,65.8,64700.0,39.2048,39.2286,39.1869,39.2227,64700.0
2012-08-09 11:10:00,65.8,65.81,65.75,65.79,24100.0,39.2227,39.2286,39.1929,39.2167,24100.0
2012-08-09 11:20:00,65.78,65.81,65.77,65.78,14000.0,39.2108,39.2286,39.2048,39.2108,14000.0
2012-08-09 11:30:00,65.78,65.81,65.77,65.8,18100.0,39.2108,39.2286,39.2048,39.2227,18100.0
2012-08-09 11:40:00,65.8,65.8,65.63,65.63,30200.0,39.2227,39.2227,39.1213,39.1213,30200.0
2012-08-09 11:50:00,65.63,65.67,65.55,65.59,27400.0,39.1213,39.1452,39.0737,39.0975,27400.0
2012-08-09 12:00:00,65.58,65.61,65.56,65.58,35500.0,39.0915,39.1094,39.0796,39.0915,35500.0
2012-08-09 12:10:00,65.57,65.63,65.57,65.6,15500.0,39.0856,39.1213,39.0856,39.1035,15500.0
2012-08-09 12:20:00,65.59,65.6,65.56,65.59,20800.0,39.0975,39.1035,39.0796,39.0975,20800.0
2012-08-09 12:30:00,65.59,65.65,65.58,65.65,20300.0,39.0975,39.1333,39.0915,39.1333,20300.0
2012-08-09 12:40:00,65.65,65.74,65.65,65.7,16800.0,39.1333,39.1869,39.1333,39.1631,16800.0
2012-08-09 12:50:00,65.7,65.74,65.7,65.72,28200.0,39.1631,39.1869,39.1631,39.175,28200.0
2012-08-09 13:00:00,65.74,65.78,65.74,65.77,34500.0,39.1869,39.2108,39.1869,39.2048,34500.0
2012-08-09 13:10:00,65.77,65.77,65.67,65.7,19200.0,39.2048,39.2048,39.1452,39.1631,19200.0
2012-08-09 13:20:00,65.7,65.7,65.65,65.65,6900.0,39.1631,39.1631,39.1333,39.1333,6900.0
2012-08-09 13:30:00,65.66,65.7,65.63,65.68,16300.0,39.1392,39.1631,39.1213,39.1511,16300.0
2012-08-09 13:40:00,65.68,65.68,65.65,65.65,8900.0,39.1511,39.1511,39.1333,39.1333,8900.0
2012-08-09 13:50:00,65.64,65.66,65.6,65.61,18500.0,39.1273,39.1392,39.1035,39.1094,18500.0
2012-08-09 14:00:00,65.61,65.71,65.61,65.7,26900.0,39.1094,39.169,39.1094,39.1631,26900.0
2012-08-09 14:10:00,65.7,65.72,65.69,65.7,31300.0,39.1631,39.175,39.1571,39.1631,31300.0
2012-08-09 14:20:00,65.69,65.72,65.68,65.72,30000.0,39.1571,39.175,39.1511,39.175,30000.0
2012-08-09 14:30:00,65.72,65.77,65.72,65.75,20200.0,39.175,39.2048,39.175,39.1929,20200.0
2012-08-09 14:40:00,65.75,65.75,65.72,65.73,15800.0,39.1929,39.1929,39.175,39.1809,15800.0
2012-08-09 14:50:00,65.72,65.76,65.72,65.75,23600.0,39.175,39.1988,39.175,39.1929,23600.0
2012-08-09 15:00:00,65.75,65.75,65.68,65.68,18400.0,39.1929,39.1929,39.1511,39.1511,18400.0
2012-08-09 15:10:00,65.69,65.75,65.69,65.73,29100.0,39.1571,39.1929,39.1571,39.1809,29100.0
2012-08-09 15:20:00,65.73,65.74,65.71,65.71,62300.0,39.1809,39.1869,39.169,39.169,62300.0
2012-08-09 15:30:00,65.72,65.75,65.69,65.7,99400.0,39.175,39.1929,39.1571,39.1631,99400.0
2012-08-09 15:40:00,65.7,65.73,65.6,65.61,71200.0,39.1631,39.1809,39.1035,39.1094,71200.0
2012-08-09 15:50:00,65.6,65.63,65.5,65.57,185600.0,39.1035,39.1213,39.0438,39.0856,185600.0
2012-08-10 09:30:00,65.49,65.73,65.43,65.6,79000.0,39.0379,39.1809,39.0021,39.1035,79000.0
2012-08-10 09:40:00,65.58,65.64,65.48,65.51,17200.0,39.0915,39.1273,39.0319,39.0498,17200.0
2012-08-10 09:50:00,65.5,65.57,65.48,65.55,27000.0,39.0438,39.0856,39.0319,39.0737,27000.0
2012-08-10 10:00:00,65.56,65.59,65.46,65.55,15100.0,39.0796,39.0975,39.02,39.0737,15100.0
2012-08-10 10:10:00,65.56,65.69,65.56,65.6,20000.0,39.0796,39.1571,39.0796,39.1035,20000.0
2012-08-10 10:20:00,65.6,65.62,65.52,65.52,9200.0,39.1035,39.1154,39.0558,39.0558,9200.0
2012-08-10 10:30:00,65.54,65.62,65.51,65.51,18200.0,39.0677,39.1154,39.0498,39.0498,18200.0
2012-08-10 10:40:00,65.52,65.58,65.5,65.54,24700.0,39.0558,39.0915,39.0438,39.0677,24700.0
2012-08-10 10:50:00,65.53,65.61,65.49,65.61,25000.0,39.0617,39.1094,39.0379,39.1094,25000.0
2012-08-10 11:00:00,65.6,65.6,65.4,65.52,25000.0,39.1035,39.1035,38.9842,39.0558,25000.0
2012-08-10 11:10:00,65.52,65.56,65.49,65.49,9800.0,39.0558,39.0796,39.0379,39.0379,9800.0
2012-08-10 11:20:00,65.47,65.52,65.47,65.5,12200.0,39.026,39.0558,39.026,39.0438,12200.0
2012-08-10 11:30:00,65.5,65.5,65.45,65.49,16100.0,39.0438,39.0438,39.014,39.0379,16100.0
2012-08-10 11:40:00,65.49,65.51,65.45,65.51,26000.0,39.0379,39.0498,39.014,39.0498,26000.0
2012-08-10 11:50:00,65.52,65.56,65.52,65.53,9800.0,39.0558,39.0796,39.0558,39.0617,9800.0
2012-08-10 12:00:00,65.54,65.54,65.5,65.52,7700.0,39.0677,39.0677,39.0438,39.0558,7700.0
2012-08-10 12:10:00,65.53,65.55,65.52,65.53,21600.0,39.0617,39.0737,39.0558,39.0617,21600.0
2012-08-10 12:20:00,65.53,65.54,65.44,65.44,8100.0,39.0617,39.0677,39.0081,39.0081,8100.0
2012-08-10 12:30:00,65.45,65.46,65.43,65.46,10600.0,39.014,39.02,39.0021,39.02,10600.0
2012-08-10 12:40:00,65.47,65.5,65.46,65.5,20500.0,39.026,39.0438,39.02,39.0438,20500.0
2012-08-10 12:50:00,65.5,65.51,65.45,65.47,13300.0,39.0438,39.0498,39.014,39.026,13300.0
2012-08-10 13:00:00,65.45,65.47,65.42,65.43,10000.0,39.014,39.026,38.9962,39.0021,10000.0
2012-08-10 13:10:00,65.44,65.44,65.4,65.42,6800.0,39.0081,39.0081,38.9842,38.9962,6800.0
2012-08-10 13:20:00,65.42,65.44,65.42,65.43,6100.0,38.9962,39.0081,38.9962,39.0021,6100.0
2012-08-10 13:30:00,65.42,65.5,65.42,65.48,7700.0,38.9962,39.0438,38.9962,39.0319,7700.0
2012-08-10 13:40:00,65.49,65.54,65.48,65.5,14500.0,39.0379,39.0677,39.0319,39.0438,14500.0
2012-08-10 13:50:00,65.5,65.52,65.48,65.5,19300.0,39.0438,39.0558,39.0319,39.0438,19300.0
2012-08-10 14:00:00,65.49,65.51,65.48,65.5,46300.0,39.0379,39.0498,39.0319,39.0438,46300.0
2012-08-10 14:10:00,65.51,65.52,65.48,65.5,16200.0,39.0498,39.0558,39.0319,39.0438,16200.0
2012-08-10 14:20:00,65.5,65.55,65.49,65.55,21900.0,39.0438,39.0737,39.0379,39.0737,21900.0
2012-08-10 14:30:00,65.55,65.56,65.52,65.54,14800.0,39.0737,39.0796,39.0558,39.0677,14800.0
2012-08-10 14:40:00,65.54,65.55,65.53,65.55,13000.0,39.0677,39.0737,39.0617,39.0737,13000.0
2012-08-10 14:50:00,65.55,65.67,65.54,65.66,24900.0,39.0737,39.1452,39.0677,39.1392,24900.0
2012-08-10 15:00:00,65.66,65.67,65.61,65.62,56700.0,39.1392,39.1452,39.1094,39.1154,56700.0
2012-08-10 15:10:00,65.62,65.63,65.59,65.63,26100.0,39.1154,39.1213,39.0975,39.1213,26100.0
2012-08-10 15:20:00,65.63,65.64,65.58,65.58,29000.0,39.1213,39.1273,39.0915,39.0915,29000.0
2012-08-10 15:30:00,65.6,65.63,65.57,65.6,74900.0,39.1035,39.1213,39.0856,39.1035,74900.0
2012-08-10 15:40:00,65.6,65.73,65.6,65.65,62700.0,39.1035,39.1809,39.1035,39.1333,62700.0
2012-08-10 15:50:00,65.65,65.68,65.62,65.67,58000.0,39.1333,39.1511,39.1154,39.1452,58000.0
2012-08-13 09:30:00,65.67,65.8,65.58,65.78,75100.0,39.1452,39.2227,39.0915,39.2108,75100.0
2012-08-13 09:40:00,65.77,65.78,65.63,65.63,12600.0,39.2048,39.2108,39.1213,39.1213,12600.0
2012-08-13 09:50:00,65.65,65.66,65.58,65.58,11100.0,39.1333,39.1392,39.0915,39.0915,11100.0
2012-08-13 10:00:00,65.57,65.6,65.53,65.55,19600.0,39.0856,39.1035,39.0617,39.0737,19600.0
2012-08-13 10:10:00,65.55,65.62,65.5,65.62,47400.0,39.0737,39.1154,39.0438,39.1154,47400.0
2012-08-13 10:20:00,65.61,65.62,65.52,65.58,32000.0,39.1094,39.1154,39.0558,39.0915,32000.0
2012-08-13 10:30:00,65.54,65.54,65.39,65.39,28800.0,39.0677,39.0677,38.9783,38.9783,28800.0
2012-08-13 10:40:00,65.4,65.47,65.39,65.44,24100.0,38.9842,39.026,38.9783,39.0081,24100.0
2012-08-13 10:50:00,65.43,65.44,65.38,65.38,21800.0,39.0021,39.0081,38.9723,38.9723,21800.0
2012-08-13 11:00:00,65.38,65.39,65.31,65.36,33400.0,38.9723,38.9783,38.9306,38.9604,33400.0
2012-08-13 11:10:00,65.36,65.38,65.35,65.36,56800.0,38.9604,38.9723,38.9544,38.9604,56800.0
2012-08-13 11:20:00,65.36,65.39,65.35,65.35,21800.0,38.9604,38.9783,38.9544,38.9544,21800.0
2012-08-13 11:30:00,65.35,65.39,65.3,65.38,70900.0,38.9544,38.9783,38.9246,38.9723,70900.0
2012-08-13 11:40:00,65.38,65.4,65.35,65.4,19200.0,38.9723,38.9842,38.9544,38.9842,19200.0
2012-08-13 11:50:00,65.4,65.43,65.39,65.42,26800.0,38.9842,39.0021,38.9783,38.9962,26800.0
2012-08-13 12:00:00,65.41,65.45,65.41,65.41,89300.0,38.9902,39.014,38.9902,38.9902,89300.0
2012-08-13 12:10:00,65.41,65.45,65.4,65.43,11600.0,38.9902,39.014,38.9842,39.0021,11600.0
2012-08-13 12:20:00,65.45,65.46,65.44,65.45,16300.0,39.014,39.02,39.0081,39.014,16300.0
2012-08-13 12:30:00,65.44,65.47,65.44,65.47,20800.0,39.0081,39.026,39.0081,39.026,20800.0
2012-08-13 12:40:00,65.47,65.51,65.47,65.51,24400.0,39.026,39.0498,39.026,39.0498,24400.0
2012-08-13 12:50:00,65.51,65.55,65.51,65.53,31000.0,39.0498,39.0737,39.0498,39.0617,31000.0
2012-08-13 13:00:00,65.55,65.55,65.47,65.5,49300.0,39.0737,39.0737,39.026,39.0438,49300.0
2012-08-13 13:10:00,65.5,65.51,65.48,65.5,40800.0,39.0438,39.0498,39.0319,39.0438,40800.0
2012-08-13 13:20:00,65.49,65.5,65.45,65.46,24500.0,39.0379,39.0438,39.014,39.02,24500.0
2012-08-13 13:30:00,65.46,65.46,65.42,65.42,24600.0,39.02,39.02,38.9962,38.9962,24600.0
2012-08-13 13:40:00,65.42,65.52,65.42,65.52,23100.0,38.9962,39.0558,38.9962,39.0558,23100.0
2012-08-13 13:50:00,65.54,65.55,65.48,65.52,31700.0,39.0677,39.0737,39.0319,39.0558,31700.0
2012-08-13 14:00:00,65.52,65.54,65.51,65.52,21800.0,39.0558,39.0677,39.0498,39.0558,21800.0
2012-08-13 14:10:00,65.52,65.55,65.51,65.55,20800.0,39.0558,39.0737,39.0498,39.0737,20800.0
2012-08-13 14:20:00,65.55,65.6,65.55,65.56,44900.0,39.0737,39.1035,39.0737,39.0796,44900.0
2012-08-13 14:30:00,65.56,65.57,65.53,65.56,20200.0,39.0796,39.0856,39.0617,39.0796,20200.0
2012-08-13 14:40:00,65.56,65.56,65.51,65.51,38200.0,39.0796,39.0796,39.0498,39.0498,38200.0
2012-08-13 14:50:00,65.51,65.59,65.51,65.56,22300.0,39.0498,39.0975,39.0498,39.0796,22300.0
2012-08-13 15:00:00,65.56,65.58,65.5,65.51,24000.0,39.0796,39.0915,39.0438,39.0498,24000.0
2012-08-13 15:10:00,65.51,65.54,65.51,65.53,24500.0,39.0498,39.0677,39.0498,39.0617,24500.0
2012-08-13 15:20:00,65.53,65.55,65.51,65.53,64500.0,39.0617,39.0737,39.0498,39.0617,64500.0
2012-08-13 15:30:00,65.53,65.57,65.5,65.56,60700.0,39.0617,39.0856,39.0438,39.0796,60700.0
2012-08-13 15:40:00,65.57,65.63,65.55,65.6,46300.0,39.0856,39.1213,39.0737,39.1035,46300.0
2012-08-13 15:50:00,65.6,65.61,65.56,65.61,56800.0,39.1035,39.1094,39.0796,39.1094,56800.0
2012-08-14 09:30:00,65.87,65.89,65.64,65.67,82700.0,39.2644,39.2763,39.1273,39.1452,82700.0
2012-08-14 09:40:00,65.64,65.84,65.64,65.76,39700.0,39.1273,39.2465,39.1273,39.1988,39700.0
2012-08-14 09:50:00,65.76,65.77,65.65,65.72,31900.0,39.1988,39.2048,39.1333,39.175,31900.0
2012-08-14 10:00:00,65.69,65.74,65.65,65.67,67600.0,39.1571,39.1869,39.1333,39.1452,67600.0
2012-08-14 10:10:00,65.66,65.75,65.65,65.7,53300.0,39.1392,39.1929,39.1333,39.1631,53300.0
2012-08-14 10:20:00,65.69,65.72,65.65,65.67,21300.0,39.1571,39.175,39.1333,39.1452,21300.0
2012-08-14 10:30:00,65.67,65.67,65.52,65.53,21700.0,39.1452,39.1452,39.0558,39.0617,21700.0
2012-08-14 10:40:00,65.52,65.6,65.5,65.6,27000.0,39.0558,39.1035,39.0438,39.1035,27000.0
2012-08-14 10:50:00,65.6,65.67,65.6,65.65,51100.0,39.1035,39.1452,39.1035,39.1333,51100.0
2012-08-14 11:00:00,65.65,65.7,65.62,65.66,24200.0,39.1333,39.1631,39.1154,39.1392,24200.0
2012-08-14 11:10:00,65.67,65.7,65.64,65.65,34300.0,39.1452,39.1631,39.1273,39.1333,34300.0
2012-08-14 11:20:00,65.65,65.69,65.62,65.68,15800.0,39.1333,39.1571,39.1154,39.1511,15800.0
2012-08-14 11:30:00,65.68,65.72,65.68,65.69,19900.0,39.1511,39.175,39.1511,39.1571,19900.0
2012-08-14 11:40:00,65.69,65.75,65.66,65.75,18500.0,39.1571,39.1929,39.1392,39.1929,18500.0
2012-08-14 11:50:00,65.75,65.75,65.71,65.73,9300.0,39.1929,39.1929,39.169,39.1809,9300.0
2012-08-14 12:00:00,65.73,65.74,65.7,65.72,18600.0,39.1809,39.1869,39.1631,39.175,18600.0
2012-08-14 12:10:00,65.73,65.73,65.69,65.7,37600.0,39.1809,39.1809,39.1571,39.1631,37600.0
2012-08-14 12:20:00,65.69,65.7,65.67,65.7,19900.0,39.1571,39.1631,39.1452,39.1631,19900.0
2012-08-14 12:30:00,65.7,65.71,65.63,65.63,18200.0,39.1631,39.169,39.1213,39.1213,18200.0
2012-08-14 12:40:00,65.63,65.63,65.56,65.6,67400.0,39.1213,39.1213,39.0796,39.1035,67400.0
2012-08-14 12:50:00,65.6,65.63,65.6,65.62,19400.0,39.1035,39.1213,39.1035,39.1154,19400.0
2012-08-14 13:00:00,65.62,65.63,65.58,65.58,8500.0,39.1154,39.1213,39.0915,39.0915,8500.0
2012-08-14 13:10:00,65.57,65.57,65.51,65.53,12300.0,39.0856,39.0856,39.0498,39.0617,12300.0
2012-08-14 13:20:00,65.53,65.55,65.5,65.55,10300.0,39.0617,39.0737,39.0438,39.0737,10300.0
2012-08-14 13:30:00,65.56,65.57,65.52,65.53,107300.0,39.0796,39.0856,39.0558,39.0617,107300.0
2012-08-14 13:40:00,65.52,65.54,65.52,65.52,6500.0,39.0558,39.0677,39.0558,39.0558,6500.0
2012-08-14 13:50:00,65.52,65.57,65.52,65.57,25800.0,39.0558,39.0856,39.0558,39.0856,25800.0
2012-08-14 14:00:00,65.57,65.62,65.57,65.6,58400.0,39.0856,39.1154,39.0856,39.1035,58400.0
2012-08-14 14:10:00,65.61,65.62,65.56,65.57,26900.0,39.1094,39.1154,39.0796,39.0856,26900.0
2012-08-14 14:20:00,65.55,65.6,65.55,65.58,50200.0,39.0737,39.1035,39.0737,39.0915,50200.0
2012-08-14 14:30:00,65.58,65.59,65.53,65.53,21400.0,39.0915,39.0975,39.0617,39.0617,21400.0
2012-08-14 14:40:00,65.53,65.56,65.52,65.54,27500.0,39.0617,39.0796,39.0558,39.0677,27500.0
2012-08-14 14:50:00,65.56,65.56,65.52,65.56,18200.0,39.0796,39.0796,39.0558,39.0796,18200.0
2012-08-14 15:00:00,65.56,65.57,65.52,65.53,25400.0,39.0796,39.0856,39.0558,39.0617,25400.0
2012-08-14 15:10:00,65.52,65.55,65.48,65.51,52100.0,39.0558,39.0737,39.0319,39.0498,52100.0
2012-08-14 15:20:00,65.5,65.52,65.48,65.5,32200.0,39.0438,39.0558,39.0319,39.0438,32200.0
2012-08-14 15:30:00,65.5,65.51,65.43,65.49,30500.0,39.0438,39.0498,39.0021,39.0379,30500.0
2012-08-14 15:40:00,65.49,65.49,65.45,65.47,49500.0,39.0379,39.0379,39.014,39.026,49500.0
2012-08-14 15:50:00,65.48,65.52,65.4,65.5,236200.0,39.0319,39.0558,38.9842,39.0438,236200.0
2012-08-15 09:30:00,65.43,65.66,65.43,65.65,46500.0,39.0021,39.1392,39.0021,39.1333,46500.0
2012-08-15 09:40:00,65.65,65.76,65.65,65.76,26400.0,39.1333,39.1988,39.1333,39.1988,26400.0
2012-08-15 09:50:00,65.75,65.8,65.68,65.68,47300.0,39.1929,39.2227,39.1511,39.1511,47300.0
2012-08-15 10:00:00,65.71,65.85,65.71,65.85,35700.0,39.169,39.2525,39.169,39.2525,35700.0
2012-08-15 10:10:00,65.84,65.87,65.81,65.84,18300.0,39.2465,39.2644,39.2286,39.2465,18300.0
2012-08-15 10:20:00,65.86,65.93,65.86,65.91,20900.0,39.2584,39.3002,39.2584,39.2882,20900.0
2012-08-15 10:30:00,65.92,65.93,65.84,65.86,19000.0,39.2942,39.3002,39.2465,39.2584,19000.0
2012-08-15 10:40:00,65.86,65.88,65.8,65.81,30700.0,39.2584,39.2704,39.2227,39.2286,30700.0
2012-08-15 10:50:00,65.81,65.81,65.73,65.75,25900.0,39.2286,39.2286,39.1809,39.1929,25900.0
2012-08-15 11:00:00,65.74,65.75,65.7,65.7,52600.0,39.1869,39.1929,39.1631,39.1631,52600.0
2012-08-15 11:10:00,65.7,65.71,65.66,65.7,23300.0,39.1631,39.169,39.1392,39.1631,23300.0
2012-08-15 11:20:00,65.69,65.7,65.62,65.62,53500.0,39.1571,39.1631,39.1154,39.1154,53500.0
2012-08-15 11:30:00,65.64,65.65,65.57,65.58,18200.0,39.1273,39.1333,39.0856,39.0915,18200.0
2012-08-15 11:40:00,65.59,65.64,65.59,65.64,17000.0,39.0975,39.1273,39.0975,39.1273,17000.0
2012-08-15 11:50:00,65.66,65.67,65.64,65.66,22200.0,39.1392,39.1452,39.1273,39.1392,22200.0
2012-08-15 12:00:00,65.67,65.71,65.67,65.71,14500.0,39.1452,39.169,39.1452,39.169,14500.0
2012-08-15 12:10:00,65.71,65.71,65.7,65.71,17200.0,39.169,39.169,39.1631,39.169,17200.0
2012-08-15 12:20:00,65.71,65.75,65.71,65.74,39100.0,39.169,39.1929,39.169,39.1869,39100.0
2012-08-15 12:30:00,65.73,65.77,65.73,65.73,11100.0,39.1809,39.2048,39.1809,39.1809,11100.0
2012-08-15 12:40:00,65.75,65.78,65.74,65.78,16400.0,39.1929,39.2108,39.1869,39.2108,16400.0
2012-08-15 12:50:00,65.79,65.81,65.78,65.79,14800.0,39.2167,39.2286,39.2108,39.2167,14800.0
2012-08-15 13:00:00,65.79,65.8,65.76,65.76,12900.0,39.2167,39.2227,39.1988,39.1988,12900.0
2012-08-15 13:10:00,65.75,65.76,65.71,65.72,3400.0,39.1929,39.1988,39.169,39.175,3400.0
2012-08-15 13:20:00,65.71,65.73,65.71,65.71,6900.0,39.169,39.1809,39.169,39.169,6900.0
2012-08-15 13:30:00,65.72,65.72,65.7,65.7,15200.0,39.175,39.175,39.1631,39.1631,15200.0
2012-08-15 13:40:00,65.7,65.71,65.68,65.7,15800.0,39.1631,39.169,39.1511,39.1631,15800.0
2012-08-15 13:50:00,65.7,65.72,65.68,65.68,8700.0,39.1631,39.175,39.1511,39.1511,8700.0
2012-08-15 14:00:00,65.68,65.7,65.67,65.69,33800.0,39.1511,39.1631,39.1452,39.1571,33800.0
2012-08-15 14:10:00,65.68,65.75,65.68,65.73,25200.0,39.1511,39.1929,39.1511,39.1809,25200.0
2012-08-15 14:20:00,65.74,65.75,65.72,65.74,11200.0,39.1869,39.1929,39.175,39.1869,11200.0
2012-08-15 14:30:00,65.74,65.76,65.69,65.74,45000.0,39.1869,39.1988,39.1571,39.1869,45000.0
2012-08-15 14:40:00,65.74,65.79,65.74,65.78,21400.0,39.1869,39.2167,39.1869,39.2108,21400.0
2012-08-15 14:50:00,65.77,65.8,65.75,65.76,26500.0,39.2048,39.2227,39.1929,39.1988,26500.0
2012-08-15 15:00:00,65.77,65.79,65.76,65.77,20300.0,39.2048,39.2167,39.1988,39.2048,20300.0
2012-08-15 15:10:00,65.78,65.8,65.75,65.78,21900.0,39.2108,39.2227,39.1929,39.2108,21900.0
2012-08-15 15:20:00,65.78,65.79,65.75,65.76,24900.0,39.2108,39.2167,39.1929,39.1988,24900.0
2012-08-15 15:30:00,65.76,65.78,65.74,65.75,70700.0,39.1988,39.2108,39.1869,39.1929,70700.0
2012-08-15 15:40:00,65.76,65.82,65.76,65.8,36800.0,39.1988,39.2346,39.1988,39.2227,36800.0
2012-08-15 15:50:00,65.79,65.83,65.77,65.79,63800.0,39.2167,39.2406,39.2048,39.2167,63800.0
2012-08-16 09:30:00,65.86,65.95,65.68,65.77,53400.0,39.2584,39.3121,39.1511,39.2048,53400.0
2012-08-16 09:40:00,65.75,65.75,65.5,65.54,65800.0,39.1929,39.1929,39.0438,39.0677,65800.0
2012-08-16 09:50:00,65.54,65.58,65.51,65.57,11700.0,39.0677,39.0915,39.0498,39.0856,11700.0
2012-08-16 10:00:00,65.53,65.59,65.5,65.59,21300.0,39.0617,39.0975,39.0438,39.0975,21300.0
2012-08-16 10:10:00,65.58,65.6,65.53,65.56,25200.0,39.0915,39.1035,39.0617,39.0796,25200.0
2012-08-16 10:20:00,65.55,65.6,65.54,65.59,23100.0,39.0737,39.1035,39.0677,39.0975,23100.0
2012-08-16 10:30:00,65.59,65.63,65.58,65.63,12600.0,39.0975,39.1213,39.0915,39.1213,12600.0
2012-08-16 10:40:00,65.66,65.71,65.64,65.66,22400.0,39.1392,39.169,39.1273,39.1392,22400.0
2012-08-16 10:50:00,65.68,65.72,65.64,65.7,11300.0,39.1511,39.175,39.1273,39.1631,11300.0
2012-08-16 11:00:00,65.7,65.73,65.69,65.7,30600.0,39.1631,39.1809,39.1571,39.1631,30600.0
2012-08-16 11:10:00,65.7,65.79,65.69,65.78,84500.0,39.1631,39.2167,39.1571,39.2108,84500.0
2012-08-16 11:20:00,65.77,65.79,65.77,65.77,30400.0,39.2048,39.2167,39.2048,39.2048,30400.0
2012-08-16 11:30:00,65.77,65.79,65.75,65.76,31000.0,39.2048,39.2167,39.1929,39.1988,31000.0
2012-08-16 11:40:00,65.76,65.87,65.76,65.86,16900.0,39.1988,39.2644,39.1988,39.2584,16900.0
2012-08-16 11:50:00,65.84,65.92,65.84,65.89,35200.0,39.2465,39.2942,39.2465,39.2763,35200.0
2012-08-16 12:00:00,65.89,65.89,65.84,65.85,21100.0,39.2763,39.2763,39.2465,39.2525,21100.0
2012-08-16 12:10:00,65.85,65.9,65.84,65.89,12900.0,39.2525,39.2823,39.2465,39.2763,12900.0
2012-08-16 12:20:00,65.89,65.94,65.88,65.92,19300.0,39.2763,39.3061,39.2704,39.2942,19300.0
2012-08-16 12:30:00,65.92,65.97,65.9,65.96,36200.0,39.2942,39.324,39.2823,39.318,36200.0
2012-08-16 12:40:00,65.96,66.0,65.96,65.97,19900.0,39.318,39.3419,39.318,39.324,19900.0
2012-08-16 12:50:00,65.97,66.0,65.97,66.0,18900.0,39.324,39.3419,39.324,39.3419,18900.0
2012-08-16 13:00:00,66.0,66.04,66.0,66.04,16900.0,39.3419,39.3657,39.3419,39.3657,16900.0
2012-08-16 13:10:00,66.04,66.1,66.04,66.08,20800.0,39.3657,39.4015,39.3657,39.3896,20800.0
2012-08-16 13:20:00,66.08,66.1,66.06,66.08,20000.0,39.3896,39.4015,39.3777,39.3896,20000.0
2012-08-16 13:30:00,66.08,66.1,66.06,66.08,14700.0,39.3896,39.4015,39.3777,39.3896,14700.0
2012-08-16 13:40:00,66.07,66.07,66.03,66.05,17400.0,39.3836,39.3836,39.3598,39.3717,17400.0
2012-08-16 13:50:00,66.04,66.06,66.01,66.02,79800.0,39.3657,39.3777,39.3479,39.3538,79800.0
2012-08-16 14:00:00,66.02,66.09,66.0,66.08,37800.0,39.3538,39.3955,39.3419,39.3896,37800.0
2012-08-16 14:10:00,66.08,66.11,66.08,66.09,19100.0,39.3896,39.4075,39.3896,39.3955,19100.0
2012-08-16 14:20:00,66.09,66.12,66.08,66.1,23700.0,39.3955,39.4134,39.3896,39.4015,23700.0
2012-08-16 14:30:00,66.1,66.27,66.1,66.27,42300.0,39.4015,39.5028,39.4015,39.5028,42300.0
2012-08-16 14:40:00,66.28,66.3,66.26,66.28,38900.0,39.5088,39.5207,39.4969,39.5088,38900.0
2012-08-16 14:50:00,66.28,66.28,66.22,66.25,25400.0,39.5088,39.5088,39.473,39.4909,25400.0
2012-08-16 15:00:00,66.24,66.24,66.2,66.23,31700.0,39.485,39.485,39.4611,39.479,31700.0
2012-08-16 15:10:00,66.22,66.28,66.22,66.28,26100.0,39.473,39.5088,39.473,39.5088,26100.0
2012-08-16 15:20:00,66.28,66.29,66.25,66.28,47300.0,39.5088,39.5148,39.4909,39.5088,47300.0
2012-08-16 15:30:00,66.28,66.29,66.26,66.27,77500.0,39.5088,39.5148,39.4969,39.5028,77500.0
2012-08-16 15:40:00,66.27,66.28,66.19,66.2,63200.0,39.5028,39.5088,39.4551,39.4611,63200.0
2012-08-16 15:50:00,66.2,66.28,66.17,66.28,100500.0,39.4611,39.5088,39.4432,39.5088,100500.0
2012-08-17 09:30:00,66.36,66.39,66.12,66.21,77900.0,39.5565,39.5744,39.4134,39.4671,77900.0
2012-08-17 09:40:00,66.2,66.21,66.08,66.16,52700.0,39.4611,39.4671,39.3896,39.4373,52700.0
2012-08-17 09:50:00,66.16,66.21,66.13,66.21,15100.0,39.4373,39.4671,39.4194,39.4671,15100.0
2012-08-17 10:00:00,66.2,66.22,66.1,66.21,69400.0,39.4611,39.473,39.4015,39.4671,69400.0
2012-08-17 10:10:00,66.21,66.23,66.19,66.19,25900.0,39.4671,39.479,39.4551,39.4551,25900.0
2012-08-17 10:20:00,66.19,66.26,66.19,66.25,43500.0,39.4551,39.4969,39.4551,39.4909,43500.0
2012-08-17 10:30:00,66.24,66.27,66.22,66.22,21500.0,39.485,39.5028,39.473,39.473,21500.0
2012-08-17 10:40:00,66.23,66.24,66.2,66.21,54100.0,39.479,39.485,39.4611,39.4671,54100.0
2012-08-17 10:50:00,66.2,66.25,66.2,66.23,36200.0,39.4611,39.4909,39.4611,39.479,36200.0
2012-08-17 11:00:00,66.24,66.28,66.22,66.28,34600.0,39.485,39.5088,39.473,39.5088,34600.0
2012-08-17 11:10:00,66.28,66.31,66.21,66.22,69200.0,39.5088,39.5267,39.4671,39.473,69200.0
2012-08-17 11:20:00,66.21,66.22,66.16,66.17,27100.0,39.4671,39.473,39.4373,39.4432,27100.0
2012-08-17 11:30:00,66.16,66.17,66.14,66.15,42100.0,39.4373,39.4432,39.4253,39.4313,42100.0
2012-08-17 11:40:00,66.15,66.19,66.15,66.18,28000.0,39.4313,39.4551,39.4313,39.4492,28000.0
2012-08-17 11:50:00,66.19,66.2,66.17,66.19,23600.0,39.4551,39.4611,39.4432,39.4551,23600.0
2012-08-17 12:00:00,66.18,66.23,66.18,66.21,49200.0,39.4492,39.479,39.4492,39.4671,49200.0
2012-08-17 12:10:00,66.22,66.3,66.21,66.28,57100.0,39.473,39.5207,39.4671,39.5088,57100.0
2012-08-17 12:20:00,66.28,66.29,66.2,66.2,36400.0,39.5088,39.5148,39.4611,39.4611,36400.0
2012-08-17 12:30:00,66.2,66.2,66.17,66.19,51400.0,39.4611,39.4611,39.4432,39.4551,51400.0
2012-08-17 12:40:00,66.2,66.27,66.19,66.26,21400.0,39.4611,39.5028,39.4551,39.4969,21400.0
2012-08-17 12:50:00,66.26,66.26,66.19,66.19,46200.0,39.4969,39.4969,39.4551,39.4551,46200.0
2012-08-17 13:00:00,66.18,66.2,66.18,66.2,25100.0,39.4492,39.4611,39.4492,39.4611,25100.0
2012-08-17 13:10:00,66.2,66.21,66.19,66.21,17000.0,39.4611,39.4671,39.4551,39.4671,17000.0
2012-08-17 13:20:00,66.21,66.21,66.17,66.19,31200.0,39.4671,39.4671,39.4432,39.4551,31200.0
2012-08-17 13:30:00,66.18,66.23,66.18,66.21,24300.0,39.4492,39.479,39.4492,39.4671,24300.0
2012-08-17 13:40:00,66.21,66.24,66.2,66.21,83400.0,39.4671,39.485,39.4611,39.4671,83400.0
2012-08-17 13:50:00,66.22,66.24,66.21,66.23,25700.0,39.473,39.485,39.4671,39.479,25700.0
2012-08-17 14:00:00,66.22,66.25,66.22,66.24,36400.0,39.473,39.4909,39.473,39.485,36400.0
2012-08-17 14:10:00,66.23,66.28,66.23,66.27,50800.0,39.479,39.5088,39.479,39.5028,50800.0
2012-08-17 14:20:00,66.28,66.31,66.25,66.3,30000.0,39.5088,39.5267,39.4909,39.5207,30000.0
2012-08-17 14:30:00,66.31,66.32,66.29,66.31,29500.0,39.5267,39.5326,39.5148,39.5267,29500.0
2012-08-17 14:40:00,66.31,66.31,66.26,66.28,39500.0,39.5267,39.5267,39.4969,39.5088,39500.0
2012-08-17 14:50:00,66.28,66.32,66.27,66.3,27800.0,39.5088,39.5326,39.5028,39.5207,27800.0
2012-08-17 15:00:00,66.31,66.36,66.31,66.35,45600.0,39.5267,39.5565,39.5267,39.5505,45600.0
2012-08-17 15:10:00,66.35,66.38,66.34,66.38,22700.0,39.5505,39.5684,39.5446,39.5684,22700.0
2012-08-17 15:20:00,66.38,66.39,66.36,66.37,29600.0,39.5684,39.5744,39.5565,39.5624,29600.0
2012-08-17 15:30:00,66.36,66.37,66.31,66.34,79000.0,39.5565,39.5624,39.5267,39.5446,79000.0
2012-08-17 15:40:00,66.33,66.38,66.32,66.37,91600.0,39.5386,39.5684,39.5326,39.5624,91600.0
2012-08-17 15:50:00,66.37,66.4,66.34,66.37,118700.0,39.5624,39.5803,39.5446,39.5624,118700.0
2012-08-20 09:30:00,66.33,66.44,66.22,66.26,98100.0,39.5386,39.6042,39.473,39.4969,98100.0
2012-08-20 09:40:00,66.25,66.3,66.09,66.13,47600.0,39.4909,39.5207,39.3955,39.4194,47600.0
2012-08-20 09:50:00,66.13,66.24,66.07,66.12,170800.0,39.4194,39.485,39.3836,39.4134,170800.0
2012-08-20 10:00:00,66.11,66.13,66.07,66.12,24900.0,39.4075,39.4194,39.3836,39.4134,24900.0
2012-08-20 10:10:00,66.11,66.11,65.92,65.97,54600.0,39.4075,39.4075,39.2942,39.324,54600.0
2012-08-20 10:20:00,65.96,65.97,65.86,65.87,45300.0,39.318,39.324,39.2584,39.2644,45300.0
2012-08-20 10:30:00,65.87,65.91,65.81,65.91,42300.0,39.2644,39.2882,39.2286,39.2882,42300.0
2012-08-20 10:40:00,65.91,65.96,65.83,65.96,29900.0,39.2882,39.318,39.2406,39.318,29900.0
2012-08-20 10:50:00,65.97,65.98,65.92,65.95,31800.0,39.324,39.33,39.2942,39.3121,31800.0
2012-08-20 11:00:00,65.94,65.94,65.85,65.87,31500.0,39.3061,39.3061,39.2525,39.2644,31500.0
2012-08-20 11:10:00,65.87,65.92,65.87,65.9,44400.0,39.2644,39.2942,39.2644,39.2823,44400.0
2012-08-20 11:20:00,65.91,65.95,65.89,65.92,47500.0,39.2882,39.3121,39.2763,39.2942,47500.0
2012-08-20 11:30:00,65.93,65.96,65.92,65.94,34500.0,39.3002,39.318,39.2942,39.3061,34500.0
2012-08-20 11:40:00,65.94,65.99,65.93,65.96,44500.0,39.3061,39.3359,39.3002,39.318,44500.0
2012-08-20 11:50:00,65.95,65.98,65.94,65.95,103800.0,39.3121,39.33,39.3061,39.3121,103800.0
2012-08-20 12:00:00,65.95,65.96,65.92,65.93,22900.0,39.3121,39.318,39.2942,39.3002,22900.0
2012-08-20 12:10:00,65.93,65.94,65.92,65.93,56100.0,39.3002,39.3061,39.2942,39.3002,56100.0
2012-08-20 12:20:00,65.92,65.92,65.86,65.86,17700.0,39.2942,39.2942,39.2584,39.2584,17700.0
2012-08-20 12:30:00,65.86,65.88,65.85,65.88,22300.0,39.2584,39.2704,39.2525,39.2704,22300.0
2012-08-20 12:40:00,65.87,65.92,65.87,65.9,27800.0,39.2644,39.2942,39.2644,39.2823,27800.0
2012-08-20 12:50:00,65.91,65.91,65.86,65.87,36800.0,39.2882,39.2882,39.2584,39.2644,36800.0
2012-08-20 13:00:00,65.86,65.88,65.85,65.85,13900.0,39.2584,39.2704,39.2525,39.2525,13900.0
2012-08-20 13:10:00,65.86,65.9,65.86,65.89,16400.0,39.2584,39.2823,39.2584,39.2763,16400.0
2012-08-20 13:20:00,65.9,65.93,65.89,65.93,34100.0,39.2823,39.3002,39.2763,39.3002,34100.0
2012-08-20 13:30:00,65.92,65.98,65.9,65.98,635400.0,39.2942,39.33,39.2823,39.33,635400.0
2012-08-20 13:40:00,65.93,66.04,65.93,66.03,52900.0,39.3002,39.3657,39.3002,39.3598,52900.0
2012-08-20 13:50:00,66.04,66.11,66.04,66.11,21600.0,39.3657,39.4075,39.3657,39.4075,21600.0
2012-08-20 14:00:00,66.1,66.13,66.07,66.13,56500.0,39.4015,39.4194,39.3836,39.4194,56500.0
2012-08-20 14:10:00,66.13,66.16,66.13,66.15,42600.0,39.4194,39.4373,39.4194,39.4313,42600.0
2012-08-20 14:20:00,66.15,66.16,66.14,66.14,34700.0,39.4313,39.4373,39.4253,39.4253,34700.0
2012-08-20 14:30:00,66.14,66.18,66.13,66.14,53200.0,39.4253,39.4492,39.4194,39.4253,53200.0
2012-08-20 14:40:00,66.14,66.14,66.05,66.07,23800.0,39.4253,39.4253,39.3717,39.3836,23800.0
2012-08-20 14:50:00,66.07,66.07,66.05,66.07,32100.0,39.3836,39.3836,39.3717,39.3836,32100.0
2012-08-20 15:00:00,66.07,66.1,66.05,66.07,36000.0,39.3836,39.4015,39.3717,39.3836,36000.0
2012-08-20 15:10:00,66.07,66.09,66.04,66.08,32100.0,39.3836,39.3955,39.3657,39.3896,32100.0
2012-08-20 15:20:00,66.08,66.11,66.07,66.1,43000.0,39.3896,39.4075,39.3836,39.4015,43000.0
2012-08-20 15:30:00,66.1,66.12,66.08,66.1,99700.0,39.4015,39.4134,39.3896,39.4015,99700.0
2012-08-20 15:40:00,66.09,66.1,66.0,66.08,92000.0,39.3955,39.4015,39.3419,39.3896,92000.0
2012-08-20 15:50:00,66.08,66.18,66.04,66.17,134800.0,39.3896,39.4492,39.3657,39.4432,134800.0
2012-08-21 09:30:00,66.38,66.44,66.21,66.34,62600.0,39.5684,39.6042,39.4671,39.5446,62600.0
2012-08-21 09:40:00,66.33,66.33,66.21,66.23,32900.0,39.5386,39.5386,39.4671,39.479,32900.0
2012-08-21 09:50:00,66.22,66.32,66.19,66.29,37700.0,39.473,39.5326,39.4551,39.5148,37700.0
2012-08-21 10:00:00,66.31,66.35,66.28,66.28,40800.0,39.5267,39.5505,39.5088,39.5088,40800.0
2012-08-21 10:10:00,66.28,66.29,66.22,66.27,28800.0,39.5088,39.5148,39.473,39.5028,28800.0
2012-08-21 10:20:00,66.28,66.34,66.27,66.34,54300.0,39.5088,39.5446,39.5028,39.5446,54300.0
2012-08-21 10:30:00,66.34,66.39,66.34,66.38,43800.0,39.5446,39.5744,39.5446,39.5684,43800.0
2012-08-21 10:40:00,66.38,66.41,66.35,66.37,24400.0,39.5684,39.5863,39.5505,39.5624,24400.0
2012-08-21 10:50:00,66.38,66.43,66.37,66.43,18400.0,39.5684,39.5982,39.5624,39.5982,18400.0
2012-08-21 11:00:00,66.43,66.48,66.41,66.42,40600.0,39.5982,39.628,39.5863,39.5922,40600.0
2012-08-21 11:10:00,66.42,66.48,66.4,66.47,37300.0,39.5922,39.628,39.5803,39.6221,37300.0
2012-08-21 11:20:00,66.47,66.48,66.36,66.38,25400.0,39.6221,39.628,39.5565,39.5684,25400.0
2012-08-21 11:30:00,66.38,66.39,66.3,66.35,32300.0,39.5684,39.5744,39.5207,39.5505,32300.0
2012-08-21 11:40:00,66.33,66.33,66.25,66.3,34700.0,39.5386,39.5386,39.4909,39.5207,34700.0
2012-08-21 11:50:00,66.3,66.33,66.28,66.28,33700.0,39.5207,39.5386,39.5088,39.5088,33700.0
2012-08-21 12:00:00,66.28,66.29,66.24,66.28,22000.0,39.5088,39.5148,39.485,39.5088,22000.0
2012-08-21 12:10:00,66.29,66.33,66.27,66.3,19000.0,39.5148,39.5386,39.5028,39.5207,19000.0
2012-08-21 12:20:00,66.29,66.31,66.28,66.29,24400.0,39.5148,39.5267,39.5088,39.5148,24400.0
2012-08-21 12:30:00,66.29,66.31,66.27,66.31,19800.0,39.5148,39.5267,39.5028,39.5267,19800.0
2012-08-21 12:40:00,66.3,66.35,66.29,66.33,24400.0,39.5207,39.5505,39.5148,39.5386,24400.0
2012-08-21 12:50:00,66.34,66.37,66.33,66.36,36700.0,39.5446,39.5624,39.5386,39.5565,36700.0
2012-08-21 13:00:00,66.37,66.37,66.34,66.37,19600.0,39.5624,39.5624,39.5446,39.5624,19600.0
2012-08-21 13:10:00,66.37,66.4,66.35,66.39,30800.0,39.5624,39.5803,39.5505,39.5744,30800.0
2012-08-21 13:20:00,66.39,66.39,66.36,66.36,18900.0,39.5744,39.5744,39.5565,39.5565,18900.0
2012-08-21 13:30:00,66.36,66.36,66.34,66.35,64900.0,39.5565,39.5565,39.5446,39.5505,64900.0
2012-08-21 13:40:00,66.35,66.35,66.28,66.28,18200.0,39.5505,39.5505,39.5088,39.5088,18200.0
2012-08-21 13:50:00,66.28,66.32,66.27,66.32,11800.0,39.5088,39.5326,39.5028,39.5326,11800.0
2012-08-21 14:00:00,66.32,66.33,66.3,66.3,17100.0,39.5326,39.5386,39.5207,39.5207,17100.0
2012-08-21 14:10:00,66.3,66.32,66.29,66.3,26500.0,39.5207,39.5326,39.5148,39.5207,26500.0
2012-08-21 14:20:00,66.29,66.35,66.28,66.32,21300.0,39.5148,39.5505,39.5088,39.5326,21300.0
2012-08-21 14:30:00,66.31,66.34,66.22,66.25,28800.0,39.5267,39.5446,39.473,39.4909,28800.0
2012-08-21 14:40:00,66.25,66.27,66.24,66.27,27100.0,39.4909,39.5028,39.485,39.5028,27100.0
2012-08-21 14:50:00,66.28,66.28,66.25,66.25,15100.0,39.5088,39.5088,39.4909,39.4909,15100.0
2012-08-21 15:00:00,66.25,66.26,66.2,66.23,25600.0,39.4909,39.4969,39.4611,39.479,25600.0
2012-08-21 15:10:00,66.23,66.24,66.14,66.17,49800.0,39.479,39.485,39.4253,39.4432,49800.0
2012-08-21 15:20:00,66.17,66.22,66.15,66.2,34000.0,39.4432,39.473,39.4313,39.4611,34000.0
2012-08-21 15:30:00,66.19,66.24,66.16,66.21,39800.0,39.4551,39.485,39.4373,39.4671,39800.0
2012-08-21 15:40:00,66.21,66.26,66.21,66.24,108900.0,39.4671,39.4969,39.4671,39.485,108900.0
2012-08-21 15:50:00,66.24,66.25,66.19,66.24,108400.0,39.485,39.4909,39.4551,39.485,108400.0
2012-08-22 09:30:00,66.15,66.21,65.9,65.94,69800.0,39.4313,39.4671,39.2823,39.3061,69800.0
2012-08-22 09:40:00,65.96,66.07,65.93,66.0,25300.0,39.318,39.3836,39.3002,39.3419,25300.0
2012-08-22 09:50:00,66.01,66.02,65.79,65.81,34600.0,39.3479,39.3538,39.2167,39.2286,34600.0
2012-08-22 10:00:00,65.81,65.88,65.73,65.82,55700.0,39.2286,39.2704,39.1809,39.2346,55700.0
2012-08-22 10:10:00,65.81,65.82,65.76,65.78,31800.0,39.2286,39.2346,39.1988,39.2108,31800.0
2012-08-22 10:20:00,65.79,65.83,65.78,65.79,42000.0,39.2167,39.2406,39.2108,39.2167,42000.0
2012-08-22 10:30:00,65.79,65.8,65.72,65.72,38100.0,39.2167,39.2227,39.175,39.175,38100.0
2012-08-22 10:40:00,65.72,65.75,65.65,65.66,28500.0,39.175,39.1929,39.1333,39.1392,28500.0
2012-08-22 10:50:00,65.66,65.69,65.6,65.6,86900.0,39.1392,39.1571,39.1035,39.1035,86900.0
2012-08-22 11:00:00,65.6,65.66,65.54,65.56,30500.0,39.1035,39.1392,39.0677,39.0796,30500.0
2012-08-22 11:10:00,65.55,65.6,65.54,65.58,26700.0,39.0737,39.1035,39.0677,39.0915,26700.0
2012-08-22 11:20:00,65.57,65.6,65.56,65.6,28800.0,39.0856,39.1035,39.0796,39.1035,28800.0
2012-08-22 11:30:00,65.6,65.71,65.58,65.71,69000.0,39.1035,39.169,39.0915,39.169,69000.0
2012-08-22 11:40:00,65.71,65.72,65.66,65.66,16500.0,39.169,39.175,39.1392,39.1392,16500.0
2012-08-22 11:50:00,65.66,65.67,65.62,65.64,17200.0,39.1392,39.1452,39.1154,39.1273,17200.0
2012-08-22 12:00:00,65.65,65.68,65.65,65.66,47200.0,39.1333,39.1511,39.1333,39.1392,47200.0
2012-08-22 12:10:00,65.66,65.66,65.62,65.62,10500.0,39.1392,39.1392,39.1154,39.1154,10500.0
2012-08-22 12:20:00,65.62,65.67,65.61,65.65,14500.0,39.1154,39.1452,39.1094,39.1333,14500.0
2012-08-22 12:30:00,65.64,65.66,65.53,65.53,38000.0,39.1273,39.1392,39.0617,39.0617,38000.0
2012-08-22 12:40:00,65.52,65.61,65.51,65.59,32300.0,39.0558,39.1094,39.0498,39.0975,32300.0
2012-08-22 12:50:00,65.6,65.6,65.56,65.6,9900.0,39.1035,39.1035,39.0796,39.1035,9900.0
2012-08-22 13:00:00,65.58,65.65,65.58,65.64,12600.0,39.0915,39.1333,39.0915,39.1273,12600.0
2012-08-22 13:10:00,65.63,65.73,65.63,65.73,8100.0,39.1213,39.1809,39.1213,39.1809,8100.0
2012-08-22 13:20:00,65.73,65.82,65.73,65.81,13600.0,39.1809,39.2346,39.1809,39.2286,13600.0
2012-08-22 13:30:00,65.8,65.9,65.79,65.88,28800.0,39.2227,39.2823,39.2167,39.2704,28800.0
2012-08-22 13:40:00,65.89,65.93,65.88,65.9,14700.0,39.2763,39.3002,39.2704,39.2823,14700.0
2012-08-22 13:50:00,65.9,65.91,65.87,65.89,28100.0,39.2823,39.2882,39.2644,39.2763,28100.0
2012-08-22 14:00:00,65.87,66.11,65.87,66.0,59300.0,39.2644,39.4075,39.2644,39.3419,59300.0
2012-08-22 14:10:00,66.01,66.07,65.89,65.95,48900.0,39.3479,39.3836,39.2763,39.3121,48900.0
2012-08-22 14:20:00,65.94,65.95,65.87,65.93,39000.0,39.3061,39.3121,39.2644,39.3002,39000.0
2012-08-22 14:30:00,65.95,66.16,65.94,66.13,135400.0,39.3121,39.4373,39.3061,39.4194,135400.0
2012-08-22 14:40:00,66.13,66.24,66.12,66.2,117900.0,39.4194,39.485,39.4134,39.4611,117900.0
2012-08-22 14:50:00,66.2,66.27,66.17,66.26,168700.0,39.4611,39.5028,39.4432,39.4969,168700.0
2012-08-22 15:00:00,66.25,66.25,66.17,66.21,50600.0,39.4909,39.4909,39.4432,39.4671,50600.0
2012-08-22 15:10:00,66.21,66.25,66.19,66.19,90100.0,39.4671,39.4909,39.4551,39.4551,90100.0
2012-08-22 15:20:00,66.19,66.21,66.16,66.18,29200.0,39.4551,39.4671,39.4373,39.4492,29200.0
2012-08-22 15:30:00,66.16,66.2,66.15,66.18,61500.0,39.4373,39.4611,39.4313,39.4492,61500.0
2012-08-22 15:40:00,66.19,66.23,66.16,66.21,38800.0,39.4551,39.479,39.4373,39.4671,38800.0
2012-08-22 15:50:00,66.21,66.26,66.2,66.22,142300.0,39.4671,39.4969,39.4611,39.473,142300.0
2012-08-23 09:30:00,66.14,66.2,65.9,65.99,29600.0,39.4253,39.4611,39.2823,39.3359,29600.0
2012-08-23 09:40:00,66.0,66.05,65.85,65.85,31100.0,39.3419,39.3717,39.2525,39.2525,31100.0
2012-08-23 09:50:00,65.84,66.04,65.8,66.04,22800.0,39.2465,39.3657,39.2227,39.3657,22800.0
2012-08-23 10:00:00,66.01,66.16,66.01,66.02,31300.0,39.3479,39.4373,39.3479,39.3538,31300.0
2012-08-23 10:10:00,66.03,66.08,65.98,66.02,19800.0,39.3598,39.3896,39.33,39.3538,19800.0
2012-08-23 10:20:00,66.02,66.07,65.99,66.03,36800.0,39.3538,39.3836,39.3359,39.3598,36800.0
2012-08-23 10:30:00,66.02,66.19,66.0,66.19,67800.0,39.3538,39.4551,39.3419,39.4551,67800.0
2012-08-23 10:40:00,66.19,66.27,66.17,66.24,33900.0,39.4551,39.5028,39.4432,39.485,33900.0
2012-08-23 10:50:00,66.25,66.27,66.2,66.23,26500.0,39.4909,39.5028,39.4611,39.479,26500.0
2012-08-23 11:00:00,66.24,66.24,66.12,66.13,32100.0,39.485,39.485,39.4134,39.4194,32100.0
2012-08-23 11:10:00,66.14,66.15,66.11,66.11,23700.0,39.4253,39.4313,39.4075,39.4075,23700.0
2012-08-23 11:20:00,66.11,66.16,66.05,66.14,37800.0,39.4075,39.4373,39.3717,39.4253,37800.0
2012-08-23 11:30:00,66.14,66.14,66.07,66.11,13000.0,39.4253,39.4253,39.3836,39.4075,13000.0
2012-08-23 11:40:00,66.11,66.13,66.08,66.11,15700.0,39.4075,39.4194,39.3896,39.4075,15700.0
2012-08-23 11:50:00,66.11,66.11,66.07,66.1,20100.0,39.4075,39.4075,39.3836,39.4015,20100.0
2012-08-23 12:00:00,66.11,66.12,65.99,66.05,61000.0,39.4075,39.4134,39.3359,39.3717,61000.0
2012-08-23 12:10:00,66.04,66.04,65.93,65.97,52900.0,39.3657,39.3657,39.3002,39.324,52900.0
2012-08-23 12:20:00,65.97,66.0,65.92,65.94,22400.0,39.324,39.3419,39.2942,39.3061,22400.0
2012-08-23 12:30:00,65.94,65.95,65.88,65.91,47400.0,39.3061,39.3121,39.2704,39.2882,47400.0
2012-08-23 12:40:00,65.91,66.05,65.9,66.02,27300.0,39.2882,39.3717,39.2823,39.3538,27300.0
2012-08-23 12:50:00,66.03,66.03,65.98,66.0,144100.0,39.3598,39.3598,39.33,39.3419,144100.0
2012-08-23 13:00:00,66.0,66.07,65.91,66.07,94600.0,39.3419,39.3836,39.2882,39.3836,94600.0
2012-08-23 13:10:00,66.07,66.15,66.02,66.08,111400.0,39.3836,39.4313,39.3538,39.3896,111400.0
2012-08-23 13:20:00,66.09,66.12,66.0,66.01,109100.0,39.3955,39.4134,39.3419,39.3479,109100.0
2012-08-23 13:30:00,66.0,66.01,65.93,65.93,26600.0,39.3419,39.3479,39.3002,39.3002,26600.0
2012-08-23 13:40:00,65.93,65.96,65.92,65.94,73300.0,39.3002,39.318,39.2942,39.3061,73300.0
2012-08-23 13:50:00,65.93,65.98,65.87,65.98,127600.0,39.3002,39.33,39.2644,39.33,127600.0
2012-08-23 14:00:00,65.97,66.0,65.93,65.96,43000.0,39.324,39.3419,39.3002,39.318,43000.0
2012-08-23 14:10:00,65.96,66.05,65.93,66.02,44800.0,39.318,39.3717,39.3002,39.3538,44800.0
2012-08-23 14:20:00,66.02,66.05,65.98,65.98,89400.0,39.3538,39.3717,39.33,39.33,89400.0
2012-08-23 14:30:00,65.97,66.02,65.94,66.0,49200.0,39.324,39.3538,39.3061,39.3419,49200.0
2012-08-23 14:40:00,66.0,66.09,65.99,66.07,52200.0,39.3419,39.3955,39.3359,39.3836,52200.0
2012-08-23 14:50:00,66.08,66.09,66.03,66.04,52100.0,39.3896,39.3955,39.3598,39.3657,52100.0
2012-08-23 15:00:00,66.04,66.09,66.03,66.09,66100.0,39.3657,39.3955,39.3598,39.3955,66100.0
2012-08-23 15:10:00,66.09,66.1,66.06,66.09,57500.0,39.3955,39.4015,39.3777,39.3955,57500.0
2012-08-23 15:20:00,66.09,66.1,66.02,66.07,68100.0,39.3955,39.4015,39.3538,39.3836,68100.0
2012-08-23 15:30:00,66.06,66.1,66.02,66.07,196500.0,39.3777,39.4015,39.3538,39.3836,196500.0
2012-08-23 15:40:00,66.07,66.09,66.02,66.04,90900.0,39.3836,39.3955,39.3538,39.3657,90900.0
2012-08-23 15:50:00,66.03,66.05,65.95,65.98,207500.0,39.3598,39.3717,39.3121,39.33,207500.0
2012-08-24 09:30:00,65.98,65.98,65.73,65.85,89000.0,39.33,39.33,39.1809,39.2525,89000.0
2012-08-24 09:40:00,65.86,65.93,65.85,65.9,55600.0,39.2584,39.3002,39.2525,39.2823,55600.0
2012-08-24 09:50:00,65.91,65.91,65.84,65.85,35900.0,39.2882,39.2882,39.2465,39.2525,35900.0
2012-08-24 10:00:00,65.84,65.9,65.83,65.84,38400.0,39.2465,39.2823,39.2406,39.2465,38400.0
2012-08-24 10:10:00,65.83,65.91,65.82,65.89,27200.0,39.2406,39.2882,39.2346,39.2763,27200.0
2012-08-24 10:20:00,65.88,65.93,65.86,65.87,44300.0,39.2704,39.3002,39.2584,39.2644,44300.0
2012-08-24 10:30:00,65.87,66.06,65.87,66.05,46000.0,39.2644,39.3777,39.2644,39.3717,46000.0
2012-08-24 10:40:00,66.07,66.08,65.96,65.98,10700.0,39.3836,39.3896,39.318,39.33,10700.0
2012-08-24 10:50:00,65.97,65.97,65.93,65.94,11400.0,39.324,39.324,39.3002,39.3061,11400.0
2012-08-24 11:00:00,65.94,65.99,65.93,65.95,70500.0,39.3061,39.3359,39.3002,39.3121,70500.0
2012-08-24 11:10:00,65.95,66.05,65.93,66.02,28800.0,39.3121,39.3717,39.3002,39.3538,28800.0
2012-08-24 11:20:00,66.03,66.05,66.0,66.04,63900.0,39.3598,39.3717,39.3419,39.3657,63900.0
2012-08-24 11:30:00,66.04,66.07,66.03,66.05,16900.0,39.3657,39.3836,39.3598,39.3717,16900.0
2012-08-24 11:40:00,66.04,66.05,66.01,66.04,33100.0,39.3657,39.3717,39.3479,39.3657,33100.0
2012-08-24 11:50:00,66.04,66.08,66.01,66.02,16200.0,39.3657,39.3896,39.3479,39.3538,16200.0
2012-08-24 12:00:00,66.03,66.06,66.01,66.05,11700.0,39.3598,39.3777,39.3479,39.3717,11700.0
2012-08-24 12:10:00,66.06,66.11,66.05,66.09,10800.0,39.3777,39.4075,39.3717,39.3955,10800.0
2012-08-24 12:20:00,66.1,66.17,66.1,66.17,9200.0,39.4015,39.4432,39.4015,39.4432,9200.0
2012-08-24 12:30:00,66.17,66.22,66.16,66.21,13400.0,39.4432,39.473,39.4373,39.4671,13400.0
2012-08-24 12:40:00,66.21,66.29,66.2,66.28,11300.0,39.4671,39.5148,39.4611,39.5088,11300.0
2012-08-24 12:50:00,66.29,66.29,66.22,66.23,7900.0,39.5148,39.5148,39.473,39.479,7900.0
2012-08-24 13:00:00,66.22,66.24,66.19,66.24,10000.0,39.473,39.485,39.4551,39.485,10000.0
2012-08-24 13:10:00,66.24,66.24,66.22,66.22,14900.0,39.485,39.485,39.473,39.473,14900.0
2012-08-24 13:20:00,66.23,66.23,66.19,66.2,13000.0,39.479,39.479,39.4551,39.4611,13000.0
2012-08-24 13:30:00,66.21,66.23,66.2,66.21,13200.0,39.4671,39.479,39.4611,39.4671,13200.0
2012-08-24 13:40:00,66.21,66.28,66.2,66.27,34900.0,39.4671,39.5088,39.4611,39.5028,34900.0
2012-08-24 13:50:00,66.29,66.31,66.25,66.26,18800.0,39.5148,39.5267,39.4909,39.4969,18800.0
2012-08-24 14:00:00,66.26,66.26,66.24,66.25,16700.0,39.4969,39.4969,39.485,39.4909,16700.0
2012-08-24 14:10:00,66.25,66.28,66.25,66.28,7400.0,39.4909,39.5088,39.4909,39.5088,7400.0
2012-08-24 14:20:00,66.28,66.31,66.28,66.31,9400.0,39.5088,39.5267,39.5088,39.5267,9400.0
2012-08-24 14:30:00,66.32,66.32,66.25,66.26,71700.0,39.5326,39.5326,39.4909,39.4969,71700.0
2012-08-24 14:40:00,66.26,66.29,66.26,66.26,18100.0,39.4969,39.5148,39.4969,39.4969,18100.0
2012-08-24 14:50:00,66.26,66.28,66.24,66.25,44600.0,39.4969,39.5088,39.485,39.4909,44600.0
2012-08-24 15:00:00,66.25,66.27,66.23,66.27,98900.0,39.4909,39.5028,39.479,39.5028,98900.0
2012-08-24 15:10:00,66.26,66.38,66.26,66.37,43000.0,39.4969,39.5684,39.4969,39.5624,43000.0
2012-08-24 15:20:00,66.38,66.4,66.34,66.38,357500.0,39.5684,39.5803,39.5446,39.5684,357500.0
2012-08-24 15:30:00,66.38,66.4,66.34,66.36,58600.0,39.5684,39.5803,39.5446,39.5565,58600.0
2012-08-24 15:40:00,66.36,66.44,66.33,66.39,152800.0,39.5565,39.6042,39.5386,39.5744,152800.0
2012-08-24 15:50:00,66.4,66.4,66.22,66.26,256400.0,39.5803,39.5803,39.473,39.4969,256400.0
2012-08-27 09:30:00,66.51,66.53,66.43,66.45,119400.0,39.6459,39.6578,39.5982,39.6101,119400.0
2012-08-27 09:40:00,66.45,66.53,66.45,66.51,38200.0,39.6101,39.6578,39.6101,39.6459,38200.0
2012-08-27 09:50:00,66.51,66.52,66.29,66.29,57700.0,39.6459,39.6519,39.5148,39.5148,57700.0
2012-08-27 10:00:00,66.28,66.3,66.19,66.27,21000.0,39.5088,39.5207,39.4551,39.5028,21000.0
2012-08-27 10:10:00,66.26,66.29,66.22,66.26,21500.0,39.4969,39.5148,39.473,39.4969,21500.0
2012-08-27 10:20:00,66.25,66.25,66.16,66.21,22500.0,39.4909,39.4909,39.4373,39.4671,22500.0
2012-08-27 10:30:00,66.2,66.2,66.15,66.19,15300.0,39.4611,39.4611,39.4313,39.4551,15300.0
2012-08-27 10:40:00,66.19,66.21,66.18,66.18,39700.0,39.4551,39.4671,39.4492,39.4492,39700.0
2012-08-27 10:50:00,66.18,66.2,66.13,66.19,15000.0,39.4492,39.4611,39.4194,39.4551,15000.0
2012-08-27 11:00:00,66.18,66.31,66.18,66.3,38600.0,39.4492,39.5267,39.4492,39.5207,38600.0
2012-08-27 11:10:00,66.31,66.38,66.3,66.37,29900.0,39.5267,39.5684,39.5207,39.5624,29900.0
2012-08-27 11:20:00,66.37,66.39,66.3,66.32,24100.0,39.5624,39.5744,39.5207,39.5326,24100.0
2012-08-27 11:30:00,66.35,66.38,66.32,66.36,13100.0,39.5505,39.5684,39.5326,39.5565,13100.0
2012-08-27 11:40:00,66.36,66.37,66.34,66.36,14100.0,39.5565,39.5624,39.5446,39.5565,14100.0
2012-08-27 11:50:00,66.36,66.36,66.3,66.31,17800.0,39.5565,39.5565,39.5207,39.5267,17800.0
2012-08-27 12:00:00,66.31,66.34,66.26,66.26,9800.0,39.5267,39.5446,39.4969,39.4969,9800.0
2012-08-27 12:10:00,66.27,66.31,66.26,66.26,13100.0,39.5028,39.5267,39.4969,39.4969,13100.0
2012-08-27 12:20:00,66.25,66.28,66.22,66.24,20600.0,39.4909,39.5088,39.473,39.485,20600.0
2012-08-27 12:30:00,66.25,66.32,66.24,66.32,15800.0,39.4909,39.5326,39.485,39.5326,15800.0
2012-08-27 12:40:00,66.33,66.42,66.3,66.42,24600.0,39.5386,39.5922,39.5207,39.5922,24600.0
2012-08-27 12:50:00,66.42,66.44,66.41,66.43,15300.0,39.5922,39.6042,39.5863,39.5982,15300.0
2012-08-27 13:00:00,66.43,66.43,66.39,66.41,18000.0,39.5982,39.5982,39.5744,39.5863,18000.0
2012-08-27 13:10:00,66.41,66.45,66.41,66.42,12100.0,39.5863,39.6101,39.5863,39.5922,12100.0
2012-08-27 13:20:00,66.42,66.5,66.42,66.48,61000.0,39.5922,39.6399,39.5922,39.628,61000.0
2012-08-27 13:30:00,66.48,66.49,66.43,66.44,16800.0,39.628,39.634,39.5982,39.6042,16800.0
2012-08-27 13:40:00,66.42,66.43,66.38,66.39,13100.0,39.5922,39.5982,39.5684,39.5744,13100.0
2012-08-27 13:50:00,66.39,66.43,66.38,66.42,13900.0,39.5744,39.5982,39.5684,39.5922,13900.0
2012-08-27 14:00:00,66.41,66.44,66.41,66.42,36100.0,39.5863,39.6042,39.5863,39.5922,36100.0
2012-08-27 14:10:00,66.41,66.45,66.4,66.45,19900.0,39.5863,39.6101,39.5803,39.6101,19900.0
2012-08-27 14:20:00,66.47,66.5,66.46,66.49,12600.0,39.6221,39.6399,39.6161,39.634,12600.0
2012-08-27 14:30:00,66.5,66.56,66.49,66.56,25600.0,39.6399,39.6757,39.634,39.6757,25600.0
2012-08-27 14:40:00,66.56,66.57,66.53,66.54,18400.0,39.6757,39.6817,39.6578,39.6638,18400.0
2012-08-27 14:50:00,66.54,66.6,66.54,66.56,15700.0,39.6638,39.6995,39.6638,39.6757,15700.0
2012-08-27 15:00:00,66.57,66.61,66.56,66.57,18800.0,39.6817,39.7055,39.6757,39.6817,18800.0
2012-08-27 15:10:00,66.57,66.57,66.5,66.53,38500.0,39.6817,39.6817,39.6399,39.6578,38500.0
2012-08-27 15:20:00,66.52,66.54,66.5,66.53,39300.0,39.6519,39.6638,39.6399,39.6578,39300.0
2012-08-27 15:30:00,66.52,66.57,66.46,66.48,77100.0,39.6519,39.6817,39.6161,39.628,77100.0
2012-08-27 15:40:00,66.48,66.51,66.44,66.45,47800.0,39.628,39.6459,39.6042,39.6101,47800.0
2012-08-27 15:50:00,66.45,66.47,66.4,66.44,59600.0,39.6101,39.6221,39.5803,39.6042,59600.0
2012-08-28 09:30:00,66.31,66.44,66.23,66.39,73000.0,39.5267,39.6042,39.479,39.5744,73000.0
2012-08-28 09:40:00,66.42,66.46,66.34,66.37,32900.0,39.5922,39.6161,39.5446,39.5624,32900.0
2012-08-28 09:50:00,66.4,66.4,66.13,66.25,41800.0,39.5803,39.5803,39.4194,39.4909,41800.0
2012-08-28 10:00:00,66.23,66.27,66.1,66.21,21400.0,39.479,39.5028,39.4015,39.4671,21400.0
2012-08-28 10:10:00,66.23,66.37,66.22,66.33,42100.0,39.479,39.5624,39.473,39.5386,42100.0
2012-08-28 10:20:00,66.38,66.55,66.38,66.53,47900.0,39.5684,39.6697,39.5684,39.6578,47900.0
2012-08-28 10:30:00,66.56,66.62,66.56,66.61,22800.0,39.6757,39.7115,39.6757,39.7055,22800.0
2012-08-28 10:40:00,66.62,66.68,66.61,66.68,68100.0,39.7115,39.7472,39.7055,39.7472,68100.0
2012-08-28 10:50:00,66.68,66.7,66.53,66.56,38800.0,39.7472,39.7592,39.6578,39.6757,38800.0
2012-08-28 11:00:00,66.56,66.6,66.53,66.55,27100.0,39.6757,39.6995,39.6578,39.6697,27100.0
2012-08-28 11:10:00,66.55,66.55,66.46,66.53,23600.0,39.6697,39.6697,39.6161,39.6578,23600.0
2012-08-28 11:20:00,66.52,66.56,66.51,66.56,31000.0,39.6519,39.6757,39.6459,39.6757,31000.0
2012-08-28 11:30:00,66.56,66.62,66.55,66.62,41400.0,39.6757,39.7115,39.6697,39.7115,41400.0
2012-08-28 11:40:00,66.62,66.66,66.61,66.66,25600.0,39.7115,39.7353,39.7055,39.7353,25600.0
2012-08-28 11:50:00,66.65,66.67,66.61,66.67,18800.0,39.7293,39.7413,39.7055,39.7413,18800.0
2012-08-28 12:00:00,66.68,66.72,66.68,66.69,10900.0,39.7472,39.7711,39.7472,39.7532,10900.0
2012-08-28 12:10:00,66.69,66.71,66.63,66.63,11100.0,39.7532,39.7651,39.7174,39.7174,11100.0
2012-08-28 12:20:00,66.65,66.67,66.61,66.62,21100.0,39.7293,39.7413,39.7055,39.7115,21100.0
2012-08-28 12:30:00,66.62,66.64,66.61,66.64,15200.0,39.7115,39.7234,39.7055,39.7234,15200.0
2012-08-28 12:40:00,66.65,66.7,66.65,66.69,9900.0,39.7293,39.7592,39.7293,39.7532,9900.0
2012-08-28 12:50:00,66.7,66.71,66.68,66.7,17300.0,39.7592,39.7651,39.7472,39.7592,17300.0
2012-08-28 13:00:00,66.7,66.71,66.58,66.63,12700.0,39.7592,39.7651,39.6876,39.7174,12700.0
2012-08-28 13:10:00,66.63,66.65,66.61,66.61,6400.0,39.7174,39.7293,39.7055,39.7055,6400.0
2012-08-28 13:20:00,66.58,66.6,66.58,66.59,5800.0,39.6876,39.6995,39.6876,39.6936,5800.0
2012-08-28 13:30:00,66.58,66.6,66.57,66.58,6000.0,39.6876,39.6995,39.6817,39.6876,6000.0
2012-08-28 13:40:00,66.58,66.61,66.58,66.6,5600.0,39.6876,39.7055,39.6876,39.6995,5600.0
2012-08-28 13:50:00,66.6,66.61,66.57,66.59,8900.0,39.6995,39.7055,39.6817,39.6936,8900.0
2012-08-28 14:00:00,66.61,66.63,66.6,66.63,11200.0,39.7055,39.7174,39.6995,39.7174,11200.0
2012-08-28 14:10:00,66.63,66.69,66.62,66.68,17900.0,39.7174,39.7532,39.7115,39.7472,17900.0
2012-08-28 14:20:00,66.69,66.75,66.69,66.73,22900.0,39.7532,39.789,39.7532,39.777,22900.0
2012-08-28 14:30:00,66.74,66.74,66.68,66.68,16700.0,39.783,39.783,39.7472,39.7472,16700.0
2012-08-28 14:40:00,66.68,66.69,66.61,66.64,20300.0,39.7472,39.7532,39.7055,39.7234,20300.0
2012-08-28 14:50:00,66.63,66.69,66.61,66.68,33600.0,39.7174,39.7532,39.7055,39.7472,33600.0
2012-08-28 15:00:00,66.68,66.74,66.68,66.74,41600.0,39.7472,39.783,39.7472,39.783,41600.0
2012-08-28 15:10:00,66.73,66.75,66.66,66.66,57800.0,39.777,39.789,39.7353,39.7353,57800.0
2012-08-28 15:20:00,66.67,66.68,66.62,66.64,38500.0,39.7413,39.7472,39.7115,39.7234,38500.0
2012-08-28 15:30:00,66.64,66.67,66.63,66.66,55200.0,39.7234,39.7413,39.7174,39.7353,55200.0
2012-08-28 15:40:00,66.66,66.7,66.66,66.68,35200.0,39.7353,39.7592,39.7353,39.7472,35200.0
2012-08-28 15:50:00,66.67,66.69,66.63,66.68,92400.0,39.7413,39.7532,39.7174,39.7472,92400.0
2012-08-29 09:30:00,66.75,66.83,66.65,66.65,85600.0,39.789,39.8366,39.7293,39.7293,85600.0
2012-08-29 09:40:00,66.68,66.68,66.56,66.63,42600.0,39.7472,39.7472,39.6757,39.7174,42600.0
2012-08-29 09:50:00,66.64,66.74,66.55,66.55,58100.0,39.7234,39.783,39.6697,39.6697,58100.0
2012-08-29 10:00:00,66.57,66.69,66.54,66.65,30700.0,39.6817,39.7532,39.6638,39.7293,30700.0
2012-08-29 10:10:00,66.65,66.72,66.63,66.68,23800.0,39.7293,39.7711,39.7174,39.7472,23800.0
2012-08-29 10:20:00,66.69,66.74,66.67,66.74,22900.0,39.7532,39.783,39.7413,39.783,22900.0
2012-08-29 10:30:00,66.72,66.75,66.7,66.7,20700.0,39.7711,39.789,39.7592,39.7592,20700.0
2012-08-29 10:40:00,66.7,66.72,66.68,66.68,23600.0,39.7592,39.7711,39.7472,39.7472,23600.0
2012-08-29 10:50:00,66.69,66.69,66.57,66.62,17200.0,39.7532,39.7532,39.6817,39.7115,17200.0
2012-08-29 11:00:00,66.63,66.66,66.62,66.65,16800.0,39.7174,39.7353,39.7115,39.7293,16800.0
2012-08-29 11:10:00,66.64,66.67,66.64,66.66,20800.0,39.7234,39.7413,39.7234,39.7353,20800.0
2012-08-29 11:20:00,66.66,66.69,66.64,66.68,14900.0,39.7353,39.7532,39.7234,39.7472,14900.0
2012-08-29 11:30:00,66.69,66.75,66.68,66.74,21800.0,39.7532,39.789,39.7472,39.783,21800.0
2012-08-29 11:40:00,66.76,66.82,66.76,66.81,49700.0,39.7949,39.8307,39.7949,39.8247,49700.0
2012-08-29 11:50:00,66.81,66.82,66.79,66.82,11600.0,39.8247,39.8307,39.8128,39.8307,11600.0
2012-08-29 12:00:00,66.82,66.84,66.81,66.81,14700.0,39.8307,39.8426,39.8247,39.8247,14700.0
2012-08-29 12:10:00,66.81,66.82,66.8,66.81,45500.0,39.8247,39.8307,39.8188,39.8247,45500.0
2012-08-29 12:20:00,66.81,66.81,66.78,66.8,14400.0,39.8247,39.8247,39.8068,39.8188,14400.0
2012-08-29 12:30:00,66.8,66.8,66.77,66.79,44400.0,39.8188,39.8188,39.8009,39.8128,44400.0
2012-08-29 12:40:00,66.8,66.82,66.79,66.82,14000.0,39.8188,39.8307,39.8128,39.8307,14000.0
2012-08-29 12:50:00,66.82,66.82,66.77,66.77,19500.0,39.8307,39.8307,39.8009,39.8009,19500.0
2012-08-29 13:00:00,66.78,66.81,66.77,66.8,23700.0,39.8068,39.8247,39.8009,39.8188,23700.0
2012-08-29 13:10:00,66.79,66.85,66.79,66.82,18800.0,39.8128,39.8486,39.8128,39.8307,18800.0
2012-08-29 13:20:00,66.8,66.84,66.8,66.81,12400.0,39.8188,39.8426,39.8188,39.8247,12400.0
2012-08-29 13:30:00,66.82,66.82,66.78,66.81,18900.0,39.8307,39.8307,39.8068,39.8247,18900.0
2012-08-29 13:40:00,66.8,66.82,66.8,66.81,15000.0,39.8188,39.8307,39.8188,39.8247,15000.0
2012-08-29 13:50:00,66.81,66.82,66.77,66.79,19000.0,39.8247,39.8307,39.8009,39.8128,19000.0
2012-08-29 14:00:00,66.79,66.8,66.74,66.75,42700.0,39.8128,39.8188,39.783,39.789,42700.0
2012-08-29 14:10:00,66.76,66.77,66.74,66.75,19500.0,39.7949,39.8009,39.783,39.789,19500.0
2012-08-29 14:20:00,66.75,66.77,66.74,66.75,10700.0,39.789,39.8009,39.783,39.789,10700.0
2012-08-29 14:30:00,66.76,66.77,66.74,66.75,20900.0,39.7949,39.8009,39.783,39.789,20900.0
2012-08-29 14:40:00,66.75,66.78,66.74,66.74,26700.0,39.789,39.8068,39.783,39.783,26700.0
2012-08-29 14:50:00,66.74,66.74,66.71,66.71,33700.0,39.783,39.783,39.7651,39.7651,33700.0
2012-08-29 15:00:00,66.71,66.72,66.68,66.72,25300.0,39.7651,39.7711,39.7472,39.7711,25300.0
2012-08-29 15:10:00,66.72,66.75,66.72,66.74,47600.0,39.7711,39.789,39.7711,39.783,47600.0
2012-08-29 15:20:00,66.74,66.75,66.72,66.74,46800.0,39.783,39.789,39.7711,39.783,46800.0
2012-08-29 15:30:00,66.74,66.76,66.72,66.72,27900.0,39.783,39.7949,39.7711,39.7711,27900.0
2012-08-29 15:40:00,66.72,66.73,66.67,66.68,61300.0,39.7711,39.777,39.7413,39.7472,61300.0
2012-08-29 15:50:00,66.68,66.71,66.67,66.69,70700.0,39.7472,39.7651,39.7413,39.7532,70700.0
2012-08-30 09:30:00,66.5,66.54,66.37,66.49,96400.0,39.6399,39.6638,39.5624,39.634,96400.0
2012-08-30 09:40:00,66.49,66.55,66.47,66.49,52100.0,39.634,39.6697,39.6221,39.634,52100.0
2012-08-30 09:50:00,66.49,66.51,66.29,66.31,16800.0,39.634,39.6459,39.5148,39.5267,16800.0
2012-08-30 10:00:00,66.31,66.49,66.3,66.49,22500.0,39.5267,39.634,39.5207,39.634,22500.0
2012-08-30 10:10:00,66.48,66.51,66.47,66.5,18800.0,39.628,39.6459,39.6221,39.6399,18800.0
2012-08-30 10:20:00,66.49,66.5,66.43,66.45,36800.0,39.634,39.6399,39.5982,39.6101,36800.0
2012-08-30 10:30:00,66.45,66.49,66.43,66.43,27000.0,39.6101,39.634,39.5982,39.5982,27000.0
2012-08-30 10:40:00,66.42,66.42,66.35,66.38,30700.0,39.5922,39.5922,39.5505,39.5684,30700.0
2012-08-30 10:50:00,66.36,66.36,66.27,66.34,50300.0,39.5565,39.5565,39.5028,39.5446,50300.0
2012-08-30 11:00:00,66.33,66.4,66.31,66.37,26600.0,39.5386,39.5803,39.5267,39.5624,26600.0
2012-08-30 11:10:00,66.37,66.41,66.34,66.4,29200.0,39.5624,39.5863,39.5446,39.5803,29200.0
2012-08-30 11:20:00,66.4,66.45,66.38,66.45,18400.0,39.5803,39.6101,39.5684,39.6101,18400.0
2012-08-30 11:30:00,66.45,66.47,66.43,66.45,23600.0,39.6101,39.6221,39.5982,39.6101,23600.0
2012-08-30 11:40:00,66.45,66.47,66.4,66.44,26000.0,39.6101,39.6221,39.5803,39.6042,26000.0
2012-08-30 11:50:00,66.44,66.44,66.41,66.42,9600.0,39.6042,39.6042,39.5863,39.5922,9600.0
2012-08-30 12:00:00,66.4,66.45,66.4,66.45,31300.0,39.5803,39.6101,39.5803,39.6101,31300.0
2012-08-30 12:10:00,66.45,66.48,66.44,66.45,38400.0,39.6101,39.628,39.6042,39.6101,38400.0
2012-08-30 12:20:00,66.45,66.46,66.41,66.42,14800.0,39.6101,39.6161,39.5863,39.5922,14800.0
2012-08-30 12:30:00,66.42,66.49,66.42,66.48,56900.0,39.5922,39.634,39.5922,39.628,56900.0
2012-08-30 12:40:00,66.48,66.52,66.46,66.5,13300.0,39.628,39.6519,39.6161,39.6399,13300.0
2012-08-30 12:50:00,66.51,66.55,66.51,66.54,7400.0,39.6459,39.6697,39.6459,39.6638,7400.0
2012-08-30 13:00:00,66.55,66.56,66.53,66.55,14200.0,39.6697,39.6757,39.6578,39.6697,14200.0
2012-08-30 13:10:00,66.55,66.58,66.54,66.55,28700.0,39.6697,39.6876,39.6638,39.6697,28700.0
2012-08-30 13:20:00,66.56,66.57,66.55,66.57,20500.0,39.6757,39.6817,39.6697,39.6817,20500.0
2012-08-30 13:30:00,66.58,66.6,66.57,66.58,30100.0,39.6876,39.6995,39.6817,39.6876,30100.0
2012-08-30 13:40:00,66.58,66.6,66.57,66.59,13500.0,39.6876,39.6995,39.6817,39.6936,13500.0
2012-08-30 13:50:00,66.6,66.61,66.57,66.61,14000.0,39.6995,39.7055,39.6817,39.7055,14000.0
2012-08-30 14:00:00,66.6,66.61,66.58,66.6,25200.0,39.6995,39.7055,39.6876,39.6995,25200.0
2012-08-30 14:10:00,66.6,66.6,66.57,66.57,7700.0,39.6995,39.6995,39.6817,39.6817,7700.0
2012-08-30 14:20:00,66.58,66.59,66.56,66.56,11200.0,39.6876,39.6936,39.6757,39.6757,11200.0
2012-08-30 14:30:00,66.55,66.55,66.5,66.52,50600.0,39.6697,39.6697,39.6399,39.6519,50600.0
2012-08-30 14:40:00,66.51,66.55,66.51,66.54,20100.0,39.6459,39.6697,39.6459,39.6638,20100.0
2012-08-30 14:50:00,66.54,66.59,66.53,66.57,22100.0,39.6638,39.6936,39.6578,39.6817,22100.0
2012-08-30 15:00:00,66.57,66.61,66.55,66.56,28000.0,39.6817,39.7055,39.6697,39.6757,28000.0
2012-08-30 15:10:00,66.56,66.58,66.55,66.57,27400.0,39.6757,39.6876,39.6697,39.6817,27400.0
2012-08-30 15:20:00,66.57,66.58,66.54,66.56,27700.0,39.6817,39.6876,39.6638,39.6757,27700.0
2012-08-30 15:30:00,66.56,66.63,66.56,66.6,55900.0,39.6757,39.7174,39.6757,39.6995,55900.0
2012-08-30 15:40:00,66.6,66.64,66.55,66.58,107100.0,39.6995,39.7234,39.6697,39.6876,107100.0
2012-08-30 15:50:00,66.57,66.58,66.52,66.55,117200.0,39.6817,39.6876,39.6519,39.6697,117200.0
2012-08-31 09:30:00,66.82,66.88,66.75,66.84,56000.0,39.8307,39.8664,39.789,39.8426,56000.0
2012-08-31 09:40:00,66.83,66.83,66.56,66.63,20300.0,39.8366,39.8366,39.6757,39.7174,20300.0
2012-08-31 09:50:00,66.61,66.61,66.54,66.55,22200.0,39.7055,39.7055,39.6638,39.6697,22200.0
2012-08-31 10:00:00,66.53,66.56,66.23,66.24,46800.0,39.6578,39.6757,39.479,39.485,46800.0
2012-08-31 10:10:00,66.2,66.43,66.2,66.41,25300.0,39.4611,39.5982,39.4611,39.5863,25300.0
2012-08-31 10:20:00,66.4,66.46,66.38,66.38,60300.0,39.5803,39.6161,39.5684,39.5684,60300.0
2012-08-31 10:30:00,66.38,66.46,66.36,66.39,23200.0,39.5684,39.6161,39.5565,39.5744,23200.0
2012-08-31 10:40:00,66.43,66.53,66.41,66.51,32600.0,39.5982,39.6578,39.5863,39.6459,32600.0
2012-08-31 10:50:00,66.51,66.74,66.51,66.63,25600.0,39.6459,39.783,39.6459,39.7174,25600.0
2012-08-31 11:00:00,66.65,66.7,66.54,66.58,12900.0,39.7293,39.7592,39.6638,39.6876,12900.0
2012-08-31 11:10:00,66.58,66.63,66.56,66.62,14800.0,39.6876,39.7174,39.6757,39.7115,14800.0
2012-08-31 11:20:00,66.65,66.7,66.64,66.64,20400.0,39.7293,39.7592,39.7234,39.7234,20400.0
2012-08-31 11:30:00,66.64,66.65,66.59,66.62,21800.0,39.7234,39.7293,39.6936,39.7115,21800.0
2012-08-31 11:40:00,66.62,66.65,66.61,66.64,16100.0,39.7115,39.7293,39.7055,39.7234,16100.0
2012-08-31 11:50:00,66.62,66.67,66.62,66.63,29600.0,39.7115,39.7413,39.7115,39.7174,29600.0
2012-08-31 12:00:00,66.64,66.68,66.56,66.56,20100.0,39.7234,39.7472,39.6757,39.6757,20100.0
2012-08-31 12:10:00,66.55,66.55,66.45,66.47,42300.0,39.6697,39.6697,39.6101,39.6221,42300.0
2012-08-31 12:20:00,66.46,66.5,66.44,66.46,34200.0,39.6161,39.6399,39.6042,39.6161,34200.0
2012-08-31 12:30:00,66.45,66.51,66.42,66.44,19900.0,39.6101,39.6459,39.5922,39.6042,19900.0
2012-08-31 12:40:00,66.43,66.46,66.42,66.45,24900.0,39.5982,39.6161,39.5922,39.6101,24900.0
2012-08-31 12:50:00,66.45,66.48,66.42,66.47,8100.0,39.6101,39.628,39.5922,39.6221,8100.0
2012-08-31 13:00:00,66.46,66.51,66.45,66.47,5200.0,39.6161,39.6459,39.6101,39.6221,5200.0
2012-08-31 13:10:00,66.47,66.47,66.36,66.37,20800.0,39.6221,39.6221,39.5565,39.5624,20800.0
2012-08-31 13:20:00,66.38,66.41,66.37,66.4,30300.0,39.5684,39.5863,39.5624,39.5803,30300.0
2012-08-31 13:30:00,66.4,66.45,66.39,66.44,13800.0,39.5803,39.6101,39.5744,39.6042,13800.0
2012-08-31 13:40:00,66.43,66.49,66.42,66.49,60600.0,39.5982,39.634,39.5922,39.634,60600.0
2012-08-31 13:50:00,66.49,66.57,66.49,66.56,117200.0,39.634,39.6817,39.634,39.6757,117200.0
2012-08-31 14:00:00,66.57,66.61,66.54,66.57,112400.0,39.6817,39.7055,39.6638,39.6817,112400.0
2012-08-31 14:10:00,66.58,66.66,66.54,66.64,101500.0,39.6876,39.7353,39.6638,39.7234,101500.0
2012-08-31 14:20:00,66.66,66.71,66.63,66.7,41800.0,39.7353,39.7651,39.7174,39.7592,41800.0
2012-08-31 14:30:00,66.71,66.73,66.67,66.72,24400.0,39.7651,39.777,39.7413,39.7711,24400.0
2012-08-31 14:40:00,66.71,66.71,66.66,66.71,18700.0,39.7651,39.7651,39.7353,39.7651,18700.0
2012-08-31 14:50:00,66.71,66.75,66.7,66.72,49800.0,39.7651,39.789,39.7592,39.7711,49800.0
2012-08-31 15:00:00,66.71,66.72,66.64,66.68,43400.0,39.7651,39.7711,39.7234,39.7472,43400.0
2012-08-31 15:10:00,66.68,66.73,66.66,66.72,43100.0,39.7472,39.777,39.7353,39.7711,43100.0
2012-08-31 15:20:00,66.72,66.75,66.7,66.7,217300.0,39.7711,39.789,39.7592,39.7592,217300.0
2012-08-31 15:30:00,66.7,66.72,66.66,66.69,168000.0,39.7592,39.7711,39.7353,39.7532,168000.0
2012-08-31 15:40:00,66.7,66.74,66.6,66.61,152600.0,39.7592,39.783,39.6995,39.7055,152600.0
2012-08-31 15:50:00,66.6,66.77,66.6,66.7,301700.0,39.6995,39.8009,39.6995,39.7592,301700.0
2012-09-04 09:30:00,66.74,66.82,66.59,66.59,107000.0,39.783,39.8307,39.6936,39.6936,107000.0
2012-09-04 09:40:00,66.59,66.62,66.47,66.55,42200.0,39.6936,39.7115,39.6221,39.6697,42200.0
2012-09-04 09:50:00,66.57,66.57,66.44,66.47,19100.0,39.6817,39.6817,39.6042,39.6221,19100.0
2012-09-04 10:00:00,66.45,66.56,66.4,66.41,52600.0,39.6101,39.6757,39.5803,39.5863,52600.0
2012-09-04 10:10:00,66.41,66.41,66.34,66.37,34900.0,39.5863,39.5863,39.5446,39.5624,34900.0
2012-09-04 10:20:00,66.36,66.37,66.29,66.3,21200.0,39.5565,39.5624,39.5148,39.5207,21200.0
2012-09-04 10:30:00,66.3,66.39,66.26,66.37,50100.0,39.5207,39.5744,39.4969,39.5624,50100.0
2012-09-04 10:40:00,66.38,66.49,66.38,66.45,96200.0,39.5684,39.634,39.5684,39.6101,96200.0
2012-09-04 10:50:00,66.45,66.51,66.41,66.46,32100.0,39.6101,39.6459,39.5863,39.6161,32100.0
2012-09-04 11:00:00,66.46,66.57,66.45,66.57,18600.0,39.6161,39.6817,39.6101,39.6817,18600.0
2012-09-04 11:10:00,66.56,66.61,66.56,66.6,16500.0,39.6757,39.7055,39.6757,39.6995,16500.0
2012-09-04 11:20:00,66.6,66.74,66.59,66.74,29100.0,39.6995,39.783,39.6936,39.783,29100.0
2012-09-04 11:30:00,66.74,66.81,66.73,66.81,36600.0,39.783,39.8247,39.777,39.8247,36600.0
2012-09-04 11:40:00,66.81,66.81,66.74,66.76,27800.0,39.8247,39.8247,39.783,39.7949,27800.0
2012-09-04 11:50:00,66.76,66.76,66.68,66.75,22400.0,39.7949,39.7949,39.7472,39.789,22400.0
2012-09-04 12:00:00,66.75,66.76,66.71,66.72,16400.0,39.789,39.7949,39.7651,39.7711,16400.0
2012-09-04 12:10:00,66.73,66.79,66.72,66.78,29700.0,39.777,39.8128,39.7711,39.8068,29700.0
2012-09-04 12:20:00,66.78,66.81,66.77,66.77,12300.0,39.8068,39.8247,39.8009,39.8009,12300.0
2012-09-04 12:30:00,66.78,66.81,66.77,66.8,20400.0,39.8068,39.8247,39.8009,39.8188,20400.0
2012-09-04 12:40:00,66.81,66.82,66.8,66.81,10000.0,39.8247,39.8307,39.8188,39.8247,10000.0
2012-09-04 12:50:00,66.81,66.84,66.8,66.83,19000.0,39.8247,39.8426,39.8188,39.8366,19000.0
2012-09-04 13:00:00,66.83,66.84,66.81,66.83,13600.0,39.8366,39.8426,39.8247,39.8366,13600.0
2012-09-04 13:10:00,66.83,66.88,66.82,66.87,15500.0,39.8366,39.8664,39.8307,39.8605,15500.0
2012-09-04 13:20:00,66.86,66.89,66.86,66.87,22700.0,39.8545,39.8724,39.8545,39.8605,22700.0
2012-09-04 13:30:00,66.88,66.89,66.83,66.86,27900.0,39.8664,39.8724,39.8366,39.8545,27900.0
2012-09-04 13:40:00,66.85,66.86,66.83,66.83,28400.0,39.8486,39.8545,39.8366,39.8366,28400.0
2012-09-04 13:50:00,66.82,66.84,66.8,66.8,30100.0,39.8307,39.8426,39.8188,39.8188,30100.0
2012-09-04 14:00:00,66.8,66.89,66.8,66.89,37900.0,39.8188,39.8724,39.8188,39.8724,37900.0
2012-09-04 14:10:00,66.89,66.95,66.87,66.95,52700.0,39.8724,39.9082,39.8605,39.9082,52700.0
2012-09-04 14:20:00,66.95,66.98,66.93,66.98,24200.0,39.9082,39.9261,39.8963,39.9261,24200.0
2012-09-04 14:30:00,66.99,67.14,66.98,67.08,71300.0,39.932,40.0214,39.9261,39.9857,71300.0
2012-09-04 14:40:00,67.09,67.11,67.01,67.1,37200.0,39.9916,40.0035,39.9439,39.9976,37200.0
2012-09-04 14:50:00,67.1,67.12,67.07,67.1,37700.0,39.9976,40.0095,39.9797,39.9976,37700.0
2012-09-04 15:00:00,67.1,67.12,67.03,67.11,41800.0,39.9976,40.0095,39.9559,40.0035,41800.0
2012-09-04 15:10:00,67.12,67.16,67.11,67.14,65900.0,40.0095,40.0334,40.0035,40.0214,65900.0
2012-09-04 15:20:00,67.14,67.27,67.14,67.27,112200.0,40.0214,40.0989,40.0214,40.0989,112200.0
2012-09-04 15:30:00,67.26,67.27,67.14,67.14,60600.0,40.093,40.0989,40.0214,40.0214,60600.0
2012-09-04 15:40:00,67.15,67.18,67.09,67.13,148500.0,40.0274,40.0453,39.9916,40.0155,148500.0
2012-09-04 15:50:00,67.14,67.26,67.12,67.24,101800.0,40.0214,40.093,40.0095,40.081,101800.0
2012-09-05 09:30:00,67.29,67.35,67.19,67.19,76500.0,40.1108,40.1466,40.0512,40.0512,76500.0
2012-09-05 09:40:00,67.16,67.16,67.04,67.14,42600.0,40.0334,40.0334,39.9618,40.0214,42600.0
2012-09-05 09:50:00,67.15,67.15,66.93,66.94,33800.0,40.0274,40.0274,39.8963,39.9022,33800.0
2012-09-05 10:00:00,66.95,67.13,66.91,67.13,39400.0,39.9082,40.0155,39.8843,40.0155,39400.0
2012-09-05 10:10:00,67.14,67.25,67.12,67.18,43500.0,40.0214,40.087,40.0095,40.0453,43500.0
2012-09-05 10:20:00,67.17,67.24,67.17,67.24,26000.0,40.0393,40.081,40.0393,40.081,26000.0
2012-09-05 10:30:00,67.26,67.28,67.15,67.17,27800.0,40.093,40.1049,40.0274,40.0393,27800.0
2012-09-05 10:40:00,67.18,67.18,67.09,67.09,27000.0,40.0453,40.0453,39.9916,39.9916,27000.0
2012-09-05 10:50:00,67.08,67.1,67.01,67.01,33100.0,39.9857,39.9976,39.9439,39.9439,33100.0
2012-09-05 11:00:00,67.0,67.02,66.98,66.98,29200.0,39.938,39.9499,39.9261,39.9261,29200.0
2012-09-05 11:10:00,66.99,67.04,66.98,67.04,13700.0,39.932,39.9618,39.9261,39.9618,13700.0
2012-09-05 11:20:00,67.04,67.06,67.01,67.06,22300.0,39.9618,39.9737,39.9439,39.9737,22300.0
2012-09-05 11:30:00,67.05,67.07,67.02,67.03,17300.0,39.9678,39.9797,39.9499,39.9559,17300.0
2012-09-05 11:40:00,67.04,67.04,66.96,66.98,15500.0,39.9618,39.9618,39.9141,39.9261,15500.0
2012-09-05 11:50:00,66.98,67.02,66.98,67.0,26400.0,39.9261,39.9499,39.9261,39.938,26400.0
2012-09-05 12:00:00,67.0,67.05,66.99,67.05,18600.0,39.938,39.9678,39.932,39.9678,18600.0
2012-09-05 12:10:00,67.04,67.05,66.98,67.0,40300.0,39.9618,39.9678,39.9261,39.938,40300.0
2012-09-05 12:20:00,66.99,66.99,66.96,66.98,9700.0,39.932,39.932,39.9141,39.9261,9700.0
2012-09-05 12:30:00,66.99,67.01,66.98,67.0,18900.0,39.932,39.9439,39.9261,39.938,18900.0
2012-09-05 12:40:00,67.0,67.02,66.99,67.01,29000.0,39.938,39.9499,39.932,39.9439,29000.0
2012-09-05 12:50:00,67.02,67.03,67.01,67.01,37100.0,39.9499,39.9559,39.9439,39.9439,37100.0
2012-09-05 13:00:00,67.0,67.0,66.95,66.96,10500.0,39.938,39.938,39.9082,39.9141,10500.0
2012-09-05 13:10:00,66.96,66.96,66.93,66.96,22800.0,39.9141,39.9141,39.8963,39.9141,22800.0
2012-09-05 13:20:00,66.97,66.97,66.92,66.92,15200.0,39.9201,39.9201,39.8903,39.8903,15200.0
2012-09-05 13:30:00,66.92,66.92,66.83,66.84,25100.0,39.8903,39.8903,39.8366,39.8426,25100.0
2012-09-05 13:40:00,66.84,66.85,66.79,66.84,35200.0,39.8426,39.8486,39.8128,39.8426,35200.0
2012-09-05 13:50:00,66.82,66.88,66.79,66.88,35500.0,39.8307,39.8664,39.8128,39.8664,35500.0
2012-09-05 14:00:00,66.89,66.92,66.87,66.9,28800.0,39.8724,39.8903,39.8605,39.8784,28800.0
2012-09-05 14:10:00,66.91,66.92,66.88,66.91,23000.0,39.8843,39.8903,39.8664,39.8843,23000.0
2012-09-05 14:20:00,66.91,67.03,66.91,67.03,51400.0,39.8843,39.9559,39.8843,39.9559,51400.0
2012-09-05 14:30:00,67.03,67.05,67.02,67.04,52700.0,39.9559,39.9678,39.9499,39.9618,52700.0
2012-09-05 14:40:00,67.04,67.05,67.0,67.01,32400.0,39.9618,39.9678,39.938,39.9439,32400.0
2012-09-05 14:50:00,67.0,67.03,66.99,67.03,15000.0,39.938,39.9559,39.932,39.9559,15000.0
2012-09-05 15:00:00,67.03,67.03,66.97,67.01,52200.0,39.9559,39.9559,39.9201,39.9439,52200.0
2012-09-05 15:10:00,67.01,67.03,66.96,67.03,72600.0,39.9439,39.9559,39.9141,39.9559,72600.0
2012-09-05 15:20:00,67.02,67.06,67.02,67.05,27600.0,39.9499,39.9737,39.9499,39.9678,27600.0
2012-09-05 15:30:00,67.04,67.06,67.0,67.02,31000.0,39.9618,39.9737,39.938,39.9499,31000.0
2012-09-05 15:40:00,67.02,67.05,66.96,66.98,42200.0,39.9499,39.9678,39.9141,39.9261,42200.0
2012-09-05 15:50:00,66.99,67.12,66.96,67.1,276400.0,39.932,40.0095,39.9141,39.9976,276400.0
2012-09-06 09:30:00,67.38,67.67,67.33,67.61,91100.0,40.1645,40.3374,40.1347,40.3016,91100.0
2012-09-06 09:40:00,67.6,67.62,67.42,67.51,81800.0,40.2956,40.3076,40.1883,40.242,81800.0
2012-09-06 09:50:00,67.51,67.59,67.45,67.46,78200.0,40.242,40.2897,40.2062,40.2122,78200.0
2012-09-06 10:00:00,67.48,67.67,67.48,67.52,100500.0,40.2241,40.3374,40.2241,40.2479,100500.0
2012-09-06 10:10:00,67.52,67.54,67.46,67.47,68400.0,40.2479,40.2599,40.2122,40.2181,68400.0
2012-09-06 10:20:00,67.47,67.51,67.43,67.51,51700.0,40.2181,40.242,40.1943,40.242,51700.0
2012-09-06 10:30:00,67.51,67.64,67.51,67.64,71500.0,40.242,40.3195,40.242,40.3195,71500.0
2012-09-06 10:40:00,67.65,67.65,67.6,67.64,26200.0,40.3254,40.3254,40.2956,40.3195,26200.0
2012-09-06 10:50:00,67.65,67.66,67.55,67.66,52600.0,40.3254,40.3314,40.2658,40.3314,52600.0
2012-09-06 11:00:00,67.64,67.69,67.58,67.6,33700.0,40.3195,40.3493,40.2837,40.2956,33700.0
2012-09-06 11:10:00,67.62,67.66,67.61,67.62,22900.0,40.3076,40.3314,40.3016,40.3076,22900.0
2012-09-06 11:20:00,67.62,67.66,67.6,67.64,57900.0,40.3076,40.3314,40.2956,40.3195,57900.0
2012-09-06 11:30:00,67.64,67.67,67.62,67.65,19900.0,40.3195,40.3374,40.3076,40.3254,19900.0
2012-09-06 11:40:00,67.65,67.65,67.59,67.59,53400.0,40.3254,40.3254,40.2897,40.2897,53400.0
2012-09-06 11:50:00,67.6,67.67,67.58,67.63,37600.0,40.2956,40.3374,40.2837,40.3135,37600.0
2012-09-06 12:00:00,67.64,67.66,67.63,67.64,37500.0,40.3195,40.3314,40.3135,40.3195,37500.0
2012-09-06 12:10:00,67.64,67.66,67.6,67.6,15500.0,40.3195,40.3314,40.2956,40.2956,15500.0
2012-09-06 12:20:00,67.6,67.6,67.56,67.57,28500.0,40.2956,40.2956,40.2718,40.2778,28500.0
2012-09-06 12:30:00,67.57,67.64,67.57,67.63,36500.0,40.2778,40.3195,40.2778,40.3135,36500.0
2012-09-06 12:40:00,67.63,67.64,67.6,67.6,21300.0,40.3135,40.3195,40.2956,40.2956,21300.0
2012-09-06 12:50:00,67.6,67.66,67.59,67.66,22900.0,40.2956,40.3314,40.2897,40.3314,22900.0
2012-09-06 13:00:00,67.66,67.68,67.64,67.65,42200.0,40.3314,40.3433,40.3195,40.3254,42200.0
2012-09-06 13:10:00,67.64,67.67,67.64,67.64,27800.0,40.3195,40.3374,40.3195,40.3195,27800.0
2012-09-06 13:20:00,67.64,67.65,67.62,67.64,24400.0,40.3195,40.3254,40.3076,40.3195,24400.0
2012-09-06 13:30:00,67.64,67.66,67.62,67.66,35700.0,40.3195,40.3314,40.3076,40.3314,35700.0
2012-09-06 13:40:00,67.66,67.67,67.61,67.62,34900.0,40.3314,40.3374,40.3016,40.3076,34900.0
2012-09-06 13:50:00,67.62,67.64,67.61,67.62,34000.0,40.3076,40.3195,40.3016,40.3076,34000.0
2012-09-06 14:00:00,67.62,67.63,67.6,67.61,44200.0,40.3076,40.3135,40.2956,40.3016,44200.0
2012-09-06 14:10:00,67.6,67.62,67.59,67.61,59700.0,40.2956,40.3076,40.2897,40.3016,59700.0
2012-09-06 14:20:00,67.61,67.62,67.56,67.59,39400.0,40.3016,40.3076,40.2718,40.2897,39400.0
2012-09-06 14:30:00,67.6,67.61,67.57,67.58,50900.0,40.2956,40.3016,40.2778,40.2837,50900.0
2012-09-06 14:40:00,67.59,67.6,67.55,67.59,38500.0,40.2897,40.2956,40.2658,40.2897,38500.0
2012-09-06 14:50:00,67.6,67.6,67.54,67.54,41100.0,40.2956,40.2956,40.2599,40.2599,41100.0
2012-09-06 15:00:00,67.55,67.55,67.5,67.52,43700.0,40.2658,40.2658,40.236,40.2479,43700.0
2012-09-06 15:10:00,67.52,67.57,67.51,67.54,36700.0,40.2479,40.2778,40.242,40.2599,36700.0
2012-09-06 15:20:00,67.54,67.57,67.53,67.54,39800.0,40.2599,40.2778,40.2539,40.2599,39800.0
2012-09-06 15:30:00,67.54,67.62,67.54,67.59,65500.0,40.2599,40.3076,40.2599,40.2897,65500.0
2012-09-06 15:40:00,67.59,67.64,67.53,67.64,176600.0,40.2897,40.3195,40.2539,40.3195,176600.0
2012-09-06 15:50:00,67.63,67.67,67.61,67.66,434300.0,40.3135,40.3374,40.3016,40.3314,434300.0
2012-09-07 09:30:00,67.81,67.92,67.69,67.77,77600.0,40.4208,40.4864,40.3493,40.397,77600.0
2012-09-07 09:40:00,67.78,67.86,67.73,67.75,32300.0,40.4029,40.4506,40.3731,40.385,32300.0
2012-09-07 09:50:00,67.76,67.76,67.68,67.72,31500.0,40.391,40.391,40.3433,40.3672,31500.0
2012-09-07 10:00:00,67.71,67.71,67.6,67.69,44500.0,40.3612,40.3612,40.2956,40.3493,44500.0
2012-09-07 10:10:00,67.7,67.73,67.67,67.72,22600.0,40.3552,40.3731,40.3374,40.3672,22600.0
2012-09-07 10:20:00,67.73,67.75,67.69,67.75,45400.0,40.3731,40.385,40.3493,40.385,45400.0
2012-09-07 10:30:00,67.75,67.77,67.7,67.74,39900.0,40.385,40.397,40.3552,40.3791,39900.0
2012-09-07 10:40:00,67.74,67.8,67.73,67.74,35800.0,40.3791,40.4149,40.3731,40.3791,35800.0
2012-09-07 10:50:00,67.75,67.85,67.75,67.81,41100.0,40.385,40.4447,40.385,40.4208,41100.0
2012-09-07 11:00:00,67.79,67.86,67.79,67.86,27300.0,40.4089,40.4506,40.4089,40.4506,27300.0
2012-09-07 11:10:00,67.86,67.88,67.81,67.81,16900.0,40.4506,40.4625,40.4208,40.4208,16900.0
2012-09-07 11:20:00,67.82,67.88,67.82,67.86,19600.0,40.4268,40.4625,40.4268,40.4506,19600.0
2012-09-07 11:30:00,67.88,67.92,67.76,67.76,53500.0,40.4625,40.4864,40.391,40.391,53500.0
2012-09-07 11:40:00,67.76,67.79,67.75,67.77,8700.0,40.391,40.4089,40.385,40.397,8700.0
2012-09-07 11:50:00,67.78,67.79,67.75,67.76,40000.0,40.4029,40.4089,40.385,40.391,40000.0
2012-09-07 12:00:00,67.76,67.8,67.75,67.8,56100.0,40.391,40.4149,40.385,40.4149,56100.0
2012-09-07 12:10:00,67.8,67.82,67.78,67.82,12700.0,40.4149,40.4268,40.4029,40.4268,12700.0
2012-09-07 12:20:00,67.82,67.86,67.81,67.83,21700.0,40.4268,40.4506,40.4208,40.4327,21700.0
2012-09-07 12:30:00,67.84,67.89,67.83,67.88,33900.0,40.4387,40.4685,40.4327,40.4625,33900.0
2012-09-07 12:40:00,67.88,67.89,67.87,67.89,72000.0,40.4625,40.4685,40.4566,40.4685,72000.0
2012-09-07 12:50:00,67.9,67.9,67.88,67.89,38200.0,40.4745,40.4745,40.4625,40.4685,38200.0
2012-09-07 13:00:00,67.89,67.91,67.88,67.91,17100.0,40.4685,40.4804,40.4625,40.4804,17100.0
2012-09-07 13:10:00,67.91,67.91,67.82,67.85,44900.0,40.4804,40.4804,40.4268,40.4447,44900.0
2012-09-07 13:20:00,67.85,67.85,67.81,67.81,34000.0,40.4447,40.4447,40.4208,40.4208,34000.0
2012-09-07 13:30:00,67.81,67.82,67.79,67.8,15800.0,40.4208,40.4268,40.4089,40.4149,15800.0
2012-09-07 13:40:00,67.8,67.85,67.79,67.84,15100.0,40.4149,40.4447,40.4089,40.4387,15100.0
2012-09-07 13:50:00,67.84,67.84,67.8,67.82,53700.0,40.4387,40.4387,40.4149,40.4268,53700.0
2012-09-07 14:00:00,67.82,67.84,67.8,67.83,15200.0,40.4268,40.4387,40.4149,40.4327,15200.0
2012-09-07 14:10:00,67.83,67.86,67.83,67.85,29500.0,40.4327,40.4506,40.4327,40.4447,29500.0
2012-09-07 14:20:00,67.85,67.86,67.81,67.81,31000.0,40.4447,40.4506,40.4208,40.4208,31000.0
2012-09-07 14:30:00,67.82,67.82,67.79,67.81,20200.0,40.4268,40.4268,40.4089,40.4208,20200.0
2012-09-07 14:40:00,67.8,67.84,67.8,67.83,43000.0,40.4149,40.4387,40.4149,40.4327,43000.0
2012-09-07 14:50:00,67.84,67.84,67.8,67.81,23800.0,40.4387,40.4387,40.4149,40.4208,23800.0
2012-09-07 15:00:00,67.8,67.8,67.77,67.78,29200.0,40.4149,40.4149,40.397,40.4029,29200.0
2012-09-07 15:10:00,67.78,67.79,67.73,67.75,28100.0,40.4029,40.4089,40.3731,40.385,28100.0
2012-09-07 15:20:00,67.75,67.75,67.71,67.71,89900.0,40.385,40.385,40.3612,40.3612,89900.0
2012-09-07 15:30:00,67.72,67.72,67.63,67.64,89800.0,40.3672,40.3672,40.3135,40.3195,89800.0
2012-09-07 15:40:00,67.63,67.71,67.61,67.71,112200.0,40.3135,40.3612,40.3016,40.3612,112200.0
2012-09-07 15:50:00,67.71,67.72,67.65,67.71,124500.0,40.3612,40.3672,40.3254,40.3612,124500.0
2012-09-10 09:30:00,67.64,67.66,67.5,67.55,88400.0,40.3195,40.3314,40.236,40.2658,88400.0
2012-09-10 09:40:00,67.58,67.58,67.35,67.36,57500.0,40.2837,40.2837,40.1466,40.1526,57500.0
2012-09-10 09:50:00,67.36,67.37,67.32,67.34,14200.0,40.1526,40.1585,40.1287,40.1407,14200.0
2012-09-10 10:00:00,67.34,67.4,67.3,67.34,30300.0,40.1407,40.1764,40.1168,40.1407,30300.0
2012-09-10 10:10:00,67.33,67.35,67.26,67.28,36500.0,40.1347,40.1466,40.093,40.1049,36500.0
2012-09-10 10:20:00,67.29,67.52,67.25,67.47,114600.0,40.1108,40.2479,40.087,40.2181,114600.0
2012-09-10 10:30:00,67.46,67.46,67.34,67.37,60500.0,40.2122,40.2122,40.1407,40.1585,60500.0
2012-09-10 10:40:00,67.35,67.42,67.35,67.38,28700.0,40.1466,40.1883,40.1466,40.1645,28700.0
2012-09-10 10:50:00,67.37,67.39,67.34,67.35,24600.0,40.1585,40.1705,40.1407,40.1466,24600.0
2012-09-10 11:00:00,67.34,67.34,67.23,67.34,56700.0,40.1407,40.1407,40.0751,40.1407,56700.0
2012-09-10 11:10:00,67.34,67.34,67.3,67.33,24700.0,40.1407,40.1407,40.1168,40.1347,24700.0
2012-09-10 11:20:00,67.32,67.32,67.27,67.29,24600.0,40.1287,40.1287,40.0989,40.1108,24600.0
2012-09-10 11:30:00,67.29,67.29,67.23,67.26,68500.0,40.1108,40.1108,40.0751,40.093,68500.0
2012-09-10 11:40:00,67.25,67.26,67.22,67.24,39200.0,40.087,40.093,40.0691,40.081,39200.0
2012-09-10 11:50:00,67.23,67.24,67.19,67.19,26800.0,40.0751,40.081,40.0512,40.0512,26800.0
2012-09-10 12:00:00,67.19,67.2,67.16,67.2,43600.0,40.0512,40.0572,40.0334,40.0572,43600.0
2012-09-10 12:10:00,67.2,67.21,67.18,67.18,56200.0,40.0572,40.0632,40.0453,40.0453,56200.0
2012-09-10 12:20:00,67.19,67.19,67.15,67.15,32700.0,40.0512,40.0512,40.0274,40.0274,32700.0
2012-09-10 12:30:00,67.16,67.16,67.12,67.12,65700.0,40.0334,40.0334,40.0095,40.0095,65700.0
2012-09-10 12:40:00,67.12,67.16,67.12,67.16,106600.0,40.0095,40.0334,40.0095,40.0334,106600.0
2012-09-10 12:50:00,67.16,67.23,67.15,67.23,76400.0,40.0334,40.0751,40.0274,40.0751,76400.0
2012-09-10 13:00:00,67.23,67.25,67.22,67.25,33800.0,40.0751,40.087,40.0691,40.087,33800.0
2012-09-10 13:10:00,67.25,67.27,67.24,67.26,48200.0,40.087,40.0989,40.081,40.093,48200.0
2012-09-10 13:20:00,67.26,67.27,67.24,67.26,27400.0,40.093,40.0989,40.081,40.093,27400.0
2012-09-10 13:30:00,67.25,67.28,67.25,67.26,34100.0,40.087,40.1049,40.087,40.093,34100.0
2012-09-10 13:40:00,67.27,67.27,67.22,67.23,41700.0,40.0989,40.0989,40.0691,40.0751,41700.0
2012-09-10 13:50:00,67.23,67.24,67.22,67.23,36800.0,40.0751,40.081,40.0691,40.0751,36800.0
2012-09-10 14:00:00,67.23,67.29,67.22,67.28,67800.0,40.0751,40.1108,40.0691,40.1049,67800.0
2012-09-10 14:10:00,67.28,67.32,67.27,67.31,89800.0,40.1049,40.1287,40.0989,40.1228,89800.0
2012-09-10 14:20:00,67.31,67.32,67.26,67.27,69300.0,40.1228,40.1287,40.093,40.0989,69300.0
2012-09-10 14:30:00,67.27,67.3,67.25,67.27,72900.0,40.0989,40.1168,40.087,40.0989,72900.0
2012-09-10 14:40:00,67.26,67.28,67.24,67.26,73700.0,40.093,40.1049,40.081,40.093,73700.0
2012-09-10 14:50:00,67.26,67.27,67.22,67.24,102900.0,40.093,40.0989,40.0691,40.081,102900.0
2012-09-10 15:00:00,67.24,67.27,67.23,67.25,116700.0,40.081,40.0989,40.0751,40.087,116700.0
2012-09-10 15:10:00,67.26,67.26,67.19,67.2,87600.0,40.093,40.093,40.0512,40.0572,87600.0
2012-09-10 15:20:00,67.2,67.25,67.18,67.23,158700.0,40.0572,40.087,40.0453,40.0751,158700.0
2012-09-10 15:30:00,67.23,67.23,67.16,67.18,135100.0,40.0751,40.0751,40.0334,40.0453,135100.0
2012-09-10 15:40:00,67.18,67.19,67.13,67.14,178700.0,40.0453,40.0512,40.0155,40.0214,178700.0
2012-09-10 15:50:00,67.15,67.2,67.14,67.16,291300.0,40.0274,40.0572,40.0214,40.0334,291300.0
2012-09-11 09:30:00,67.2,67.2,67.02,67.08,93600.0,40.0572,40.0572,39.9499,39.9857,93600.0
2012-09-11 09:40:00,67.1,67.2,67.08,67.19,69500.0,39.9976,40.0572,39.9857,40.0512,69500.0
2012-09-11 09:50:00,67.2,67.33,67.18,67.31,52500.0,40.0572,40.1347,40.0453,40.1228,52500.0
2012-09-11 10:00:00,67.31,67.33,67.27,67.29,24200.0,40.1228,40.1347,40.0989,40.1108,24200.0
2012-09-11 10:10:00,67.28,67.38,67.26,67.35,78600.0,40.1049,40.1645,40.093,40.1466,78600.0
2012-09-11 10:20:00,67.34,67.36,67.25,67.25,39200.0,40.1407,40.1526,40.087,40.087,39200.0
2012-09-11 10:30:00,67.25,67.25,67.21,67.25,48100.0,40.087,40.087,40.0632,40.087,48100.0
2012-09-11 10:40:00,67.24,67.25,67.17,67.2,59500.0,40.081,40.087,40.0393,40.0572,59500.0
2012-09-11 10:50:00,67.2,67.21,67.16,67.17,44800.0,40.0572,40.0632,40.0334,40.0393,44800.0
2012-09-11 11:00:00,67.17,67.21,67.17,67.2,111200.0,40.0393,40.0632,40.0393,40.0572,111200.0
2012-09-11 11:10:00,67.2,67.21,67.19,67.2,83400.0,40.0572,40.0632,40.0512,40.0572,83400.0
2012-09-11 11:20:00,67.2,67.25,67.2,67.24,108500.0,40.0572,40.087,40.0572,40.081,108500.0
2012-09-11 11:30:00,67.25,67.26,67.22,67.25,102400.0,40.087,40.093,40.0691,40.087,102400.0
2012-09-11 11:40:00,67.25,67.26,67.2,67.21,50300.0,40.087,40.093,40.0572,40.0632,50300.0
2012-09-11 11:50:00,67.21,67.21,67.16,67.17,72700.0,40.0632,40.0632,40.0334,40.0393,72700.0
2012-09-11 12:00:00,67.17,67.2,67.16,67.19,89400.0,40.0393,40.0572,40.0334,40.0512,89400.0
2012-09-11 12:10:00,67.18,67.2,67.13,67.16,64300.0,40.0453,40.0572,40.0155,40.0334,64300.0
2012-09-11 12:20:00,67.15,67.2,67.15,67.2,68000.0,40.0274,40.0572,40.0274,40.0572,68000.0
2012-09-11 12:30:00,67.2,67.21,67.19,67.2,82900.0,40.0572,40.0632,40.0512,40.0572,82900.0
2012-09-11 12:40:00,67.2,67.22,67.18,67.21,106700.0,40.0572,40.0691,40.0453,40.0632,106700.0
2012-09-11 12:50:00,67.21,67.25,67.2,67.24,107700.0,40.0632,40.087,40.0572,40.081,107700.0
2012-09-11 13:00:00,67.24,67.26,67.22,67.26,78500.0,40.081,40.093,40.0691,40.093,78500.0
2012-09-11 13:10:00,67.26,67.33,67.24,67.33,64300.0,40.093,40.1347,40.081,40.1347,64300.0
2012-09-11 13:20:00,67.33,67.34,67.28,67.33,60700.0,40.1347,40.1407,40.1049,40.1347,60700.0
2012-09-11 13:30:00,67.33,67.33,67.29,67.29,60800.0,40.1347,40.1347,40.1108,40.1108,60800.0
2012-09-11 13:40:00,67.29,67.34,67.28,67.34,49300.0,40.1108,40.1407,40.1049,40.1407,49300.0
2012-09-11 13:50:00,67.34,67.36,67.32,67.36,114400.0,40.1407,40.1526,40.1287,40.1526,114400.0
2012-09-11 14:00:00,67.35,67.39,67.34,67.35,68100.0,40.1466,40.1705,40.1407,40.1466,68100.0
2012-09-11 14:10:00,67.35,67.36,67.31,67.32,60800.0,40.1466,40.1526,40.1228,40.1287,60800.0
2012-09-11 14:20:00,67.32,67.34,67.31,67.33,55300.0,40.1287,40.1407,40.1228,40.1347,55300.0
2012-09-11 14:30:00,67.34,67.35,67.31,67.32,60700.0,40.1407,40.1466,40.1228,40.1287,60700.0
2012-09-11 14:40:00,67.32,67.32,67.24,67.25,72300.0,40.1287,40.1287,40.081,40.087,72300.0
2012-09-11 14:50:00,67.24,67.31,67.23,67.31,125500.0,40.081,40.1228,40.0751,40.1228,125500.0
2012-09-11 15:00:00,67.3,67.33,67.28,67.31,125600.0,40.1168,40.1347,40.1049,40.1228,125600.0
2012-09-11 15:10:00,67.31,67.33,67.28,67.3,106600.0,40.1228,40.1347,40.1049,40.1168,106600.0
2012-09-11 15:20:00,67.3,67.34,67.27,67.34,187900.0,40.1168,40.1407,40.0989,40.1407,187900.0
2012-09-11 15:30:00,67.34,67.38,67.33,67.35,141000.0,40.1407,40.1645,40.1347,40.1466,141000.0
2012-09-11 15:40:00,67.34,67.39,67.32,67.35,274700.0,40.1407,40.1705,40.1287,40.1466,274700.0
2012-09-11 15:50:00,67.36,67.44,67.34,67.4,241600.0,40.1526,40.2003,40.1407,40.1764,241600.0
2012-09-12 09:30:00,67.47,67.57,67.26,67.35,113900.0,40.2181,40.2778,40.093,40.1466,113900.0
2012-09-12 09:40:00,67.37,67.4,67.28,67.33,77300.0,40.1585,40.1764,40.1049,40.1347,77300.0
2012-09-12 09:50:00,67.32,67.38,67.28,67.36,84500.0,40.1287,40.1645,40.1049,40.1526,84500.0
2012-09-12 10:00:00,67.37,67.41,67.33,67.41,70200.0,40.1585,40.1824,40.1347,40.1824,70200.0
2012-09-12 10:10:00,67.42,67.45,67.4,67.43,55600.0,40.1883,40.2062,40.1764,40.1943,55600.0
2012-09-12 10:20:00,67.44,67.45,67.34,67.34,87100.0,40.2003,40.2062,40.1407,40.1407,87100.0
2012-09-12 10:30:00,67.34,67.4,67.32,67.38,90000.0,40.1407,40.1764,40.1287,40.1645,90000.0
2012-09-12 10:40:00,67.39,67.39,67.27,67.29,68300.0,40.1705,40.1705,40.0989,40.1108,68300.0
2012-09-12 10:50:00,67.29,67.36,67.28,67.35,64200.0,40.1108,40.1526,40.1049,40.1466,64200.0
2012-09-12 11:00:00,67.36,67.45,67.36,67.44,45500.0,40.1526,40.2062,40.1526,40.2003,45500.0
2012-09-12 11:10:00,67.44,67.5,67.44,67.5,53200.0,40.2003,40.236,40.2003,40.236,53200.0
2012-09-12 11:20:00,67.5,67.59,67.49,67.58,36400.0,40.236,40.2897,40.2301,40.2837,36400.0
2012-09-12 11:30:00,67.58,67.62,67.56,67.56,34200.0,40.2837,40.3076,40.2718,40.2718,34200.0
2012-09-12 11:40:00,67.56,67.56,67.51,67.52,52900.0,40.2718,40.2718,40.242,40.2479,52900.0
2012-09-12 11:50:00,67.51,67.52,67.49,67.5,33100.0,40.242,40.2479,40.2301,40.236,33100.0
2012-09-12 12:00:00,67.5,67.54,67.5,67.52,47900.0,40.236,40.2599,40.236,40.2479,47900.0
2012-09-12 12:10:00,67.53,67.55,67.5,67.55,29200.0,40.2539,40.2658,40.236,40.2658,29200.0
2012-09-12 12:20:00,67.55,67.58,67.55,67.56,39400.0,40.2658,40.2837,40.2658,40.2718,39400.0
2012-09-12 12:30:00,67.56,67.57,67.53,67.55,41900.0,40.2718,40.2778,40.2539,40.2658,41900.0
2012-09-12 12:40:00,67.55,67.55,67.52,67.53,36700.0,40.2658,40.2658,40.2479,40.2539,36700.0
2012-09-12 12:50:00,67.53,67.57,67.53,67.55,38700.0,40.2539,40.2778,40.2539,40.2658,38700.0
2012-09-12 13:00:00,67.56,67.62,67.56,67.61,36600.0,40.2718,40.3076,40.2718,40.3016,36600.0
2012-09-12 13:10:00,67.61,67.63,67.59,67.6,40300.0,40.3016,40.3135,40.2897,40.2956,40300.0
2012-09-12 13:20:00,67.61,67.62,67.58,67.58,42300.0,40.3016,40.3076,40.2837,40.2837,42300.0
2012-09-12 13:30:00,67.59,67.59,67.54,67.55,54200.0,40.2897,40.2897,40.2599,40.2658,54200.0
2012-09-12 13:40:00,67.56,67.56,67.51,67.54,93200.0,40.2718,40.2718,40.242,40.2599,93200.0
2012-09-12 13:50:00,67.55,67.55,67.49,67.51,109600.0,40.2658,40.2658,40.2301,40.242,109600.0
2012-09-12 14:00:00,67.52,67.56,67.49,67.55,101100.0,40.2479,40.2718,40.2301,40.2658,101100.0
2012-09-12 14:10:00,67.56,67.56,67.51,67.52,122000.0,40.2718,40.2718,40.242,40.2479,122000.0
2012-09-12 14:20:00,67.52,67.58,67.51,67.55,105000.0,40.2479,40.2837,40.242,40.2658,105000.0
2012-09-12 14:30:00,67.55,67.56,67.49,67.51,120600.0,40.2658,40.2718,40.2301,40.242,120600.0
2012-09-12 14:40:00,67.51,67.56,67.49,67.53,151500.0,40.242,40.2718,40.2301,40.2539,151500.0
2012-09-12 14:50:00,67.53,67.56,67.51,67.54,116400.0,40.2539,40.2718,40.242,40.2599,116400.0
2012-09-12 15:00:00,67.52,67.56,67.46,67.48,122500.0,40.2479,40.2718,40.2122,40.2241,122500.0
2012-09-12 15:10:00,67.48,67.5,67.45,67.49,150900.0,40.2241,40.236,40.2062,40.2301,150900.0
2012-09-12 15:20:00,67.49,67.57,67.47,67.57,175600.0,40.2301,40.2778,40.2181,40.2778,175600.0
2012-09-12 15:30:00,67.57,67.57,67.49,67.51,149400.0,40.2778,40.2778,40.2301,40.242,149400.0
2012-09-12 15:40:00,67.52,67.53,67.4,67.43,212100.0,40.2479,40.2539,40.1764,40.1943,212100.0
2012-09-12 15:50:00,67.43,67.55,67.42,67.54,238600.0,40.1943,40.2658,40.1883,40.2599,238600.0
2012-09-13 09:30:00,67.55,67.66,67.52,67.54,96900.0,40.2658,40.3314,40.2479,40.2599,96900.0
2012-09-13 09:40:00,67.55,67.75,67.52,67.73,70300.0,40.2658,40.385,40.2479,40.3731,70300.0
2012-09-13 09:50:00,67.74,67.83,67.73,67.83,57800.0,40.3791,40.4327,40.3731,40.4327,57800.0
2012-09-13 10:00:00,67.82,67.82,67.74,67.77,50800.0,40.4268,40.4268,40.3791,40.397,50800.0
2012-09-13 10:10:00,67.77,67.81,67.75,67.76,41000.0,40.397,40.4208,40.385,40.391,41000.0
2012-09-13 10:20:00,67.76,67.78,67.71,67.72,42500.0,40.391,40.4029,40.3612,40.3672,42500.0
2012-09-13 10:30:00,67.71,67.73,67.67,67.69,45800.0,40.3612,40.3731,40.3374,40.3493,45800.0
2012-09-13 10:40:00,67.68,67.72,67.67,67.72,44300.0,40.3433,40.3672,40.3374,40.3672,44300.0
2012-09-13 10:50:00,67.71,67.75,67.69,67.75,43100.0,40.3612,40.385,40.3493,40.385,43100.0
2012-09-13 11:00:00,67.76,67.87,67.75,67.86,46100.0,40.391,40.4566,40.385,40.4506,46100.0
2012-09-13 11:10:00,67.86,67.88,67.81,67.84,54100.0,40.4506,40.4625,40.4208,40.4387,54100.0
2012-09-13 11:20:00,67.84,67.84,67.72,67.77,57400.0,40.4387,40.4387,40.3672,40.397,57400.0
2012-09-13 11:30:00,67.78,67.81,67.75,67.8,48000.0,40.4029,40.4208,40.385,40.4149,48000.0
2012-09-13 11:40:00,67.81,67.87,67.79,67.82,64600.0,40.4208,40.4566,40.4089,40.4268,64600.0
2012-09-13 11:50:00,67.83,67.89,67.82,67.87,82900.0,40.4327,40.4685,40.4268,40.4566,82900.0
2012-09-13 12:00:00,67.88,67.89,67.83,67.85,63900.0,40.4625,40.4685,40.4327,40.4447,63900.0
2012-09-13 12:10:00,67.84,67.85,67.75,67.75,108100.0,40.4387,40.4447,40.385,40.385,108100.0
2012-09-13 12:20:00,67.75,67.83,67.74,67.8,67300.0,40.385,40.4327,40.3791,40.4149,67300.0
2012-09-13 12:30:00,67.83,68.05,67.76,67.94,165000.0,40.4327,40.5639,40.391,40.4983,165000.0
2012-09-13 12:40:00,67.95,68.14,67.93,68.0,100000.0,40.5043,40.6175,40.4923,40.5341,100000.0
2012-09-13 12:50:00,68.01,68.1,67.95,68.09,57000.0,40.54,40.5937,40.5043,40.5877,57000.0
2012-09-13 13:00:00,68.12,68.23,68.11,68.21,117700.0,40.6056,40.6712,40.5996,40.6592,117700.0
2012-09-13 13:10:00,68.21,68.23,68.1,68.18,129100.0,40.6592,40.6712,40.5937,40.6414,129100.0
2012-09-13 13:20:00,68.18,68.39,68.16,68.38,105000.0,40.6414,40.7665,40.6294,40.7606,105000.0
2012-09-13 13:30:00,68.37,68.42,68.31,68.34,75600.0,40.7546,40.7844,40.7189,40.7367,75600.0
2012-09-13 13:40:00,68.33,68.34,68.25,68.29,92000.0,40.7308,40.7367,40.6831,40.7069,92000.0
2012-09-13 13:50:00,68.3,68.32,68.26,68.26,90900.0,40.7129,40.7248,40.6891,40.6891,90900.0
2012-09-13 14:00:00,68.27,68.38,68.25,68.35,100500.0,40.695,40.7606,40.6831,40.7427,100500.0
2012-09-13 14:10:00,68.35,68.42,68.35,68.38,87500.0,40.7427,40.7844,40.7427,40.7606,87500.0
2012-09-13 14:20:00,68.38,68.48,68.33,68.43,131600.0,40.7606,40.8202,40.7308,40.7904,131600.0
2012-09-13 14:30:00,68.44,68.46,68.3,68.31,141300.0,40.7963,40.8083,40.7129,40.7189,141300.0
2012-09-13 14:40:00,68.32,68.37,68.29,68.34,97400.0,40.7248,40.7546,40.7069,40.7367,97400.0
2012-09-13 14:50:00,68.34,68.34,68.16,68.21,141200.0,40.7367,40.7367,40.6294,40.6592,141200.0
2012-09-13 15:00:00,68.21,68.32,68.15,68.3,186800.0,40.6592,40.7248,40.6235,40.7129,186800.0
2012-09-13 15:10:00,68.31,68.34,68.24,68.26,232100.0,40.7189,40.7367,40.6771,40.6891,232100.0
2012-09-13 15:20:00,68.26,68.42,68.25,68.37,162700.0,40.6891,40.7844,40.6831,40.7546,162700.0
2012-09-13 15:30:00,68.37,68.47,68.37,68.45,250800.0,40.7546,40.8142,40.7546,40.8023,250800.0
2012-09-13 15:40:00,68.44,68.48,68.36,68.38,246900.0,40.7963,40.8202,40.7487,40.7606,246900.0
2012-09-13 15:50:00,68.38,68.41,68.24,68.39,438400.0,40.7606,40.7785,40.6771,40.7665,438400.0
2012-09-14 09:30:00,68.54,68.98,68.51,68.98,141000.0,40.856,41.1182,40.8381,41.1182,141000.0
2012-09-14 09:40:00,69.0,69.02,68.84,68.91,151300.0,41.1302,41.1421,41.0348,41.0765,151300.0
2012-09-14 09:50:00,68.92,69.1,68.92,68.97,195200.0,41.0825,41.1898,41.0825,41.1123,195200.0
2012-09-14 10:00:00,68.98,69.11,68.92,68.92,168300.0,41.1182,41.1957,41.0825,41.0825,168300.0
2012-09-14 10:10:00,68.93,69.15,68.92,69.11,135200.0,41.0884,41.2196,41.0825,41.1957,135200.0
2012-09-14 10:20:00,69.11,69.17,69.03,69.05,101600.0,41.1957,41.2315,41.148,41.16,101600.0
2012-09-14 10:30:00,69.05,69.05,68.98,69.02,112400.0,41.16,41.16,41.1182,41.1421,112400.0
2012-09-14 10:40:00,69.02,69.05,68.92,68.95,143500.0,41.1421,41.16,41.0825,41.1004,143500.0
2012-09-14 10:50:00,68.95,68.98,68.89,68.96,187700.0,41.1004,41.1182,41.0646,41.1063,187700.0
2012-09-14 11:00:00,68.96,69.09,68.95,69.09,106800.0,41.1063,41.1838,41.1004,41.1838,106800.0
2012-09-14 11:10:00,69.1,69.12,69.01,69.01,78300.0,41.1898,41.2017,41.1361,41.1361,78300.0
2012-09-14 11:20:00,69.02,69.14,69.01,69.1,120800.0,41.1421,41.2136,41.1361,41.1898,120800.0
2012-09-14 11:30:00,69.09,69.18,69.05,69.12,126000.0,41.1838,41.2375,41.16,41.2017,126000.0
2012-09-14 11:40:00,69.11,69.18,69.09,69.11,92700.0,41.1957,41.2375,41.1838,41.1957,92700.0
2012-09-14 11:50:00,69.12,69.12,69.01,69.05,78100.0,41.2017,41.2017,41.1361,41.16,78100.0
2012-09-14 12:00:00,69.06,69.08,69.02,69.08,74600.0,41.1659,41.1778,41.1421,41.1778,74600.0
2012-09-14 12:10:00,69.08,69.15,69.08,69.14,88000.0,41.1778,41.2196,41.1778,41.2136,88000.0
2012-09-14 12:20:00,69.14,69.2,69.13,69.18,78900.0,41.2136,41.2494,41.2077,41.2375,78900.0
2012-09-14 12:30:00,69.19,69.19,69.16,69.16,62500.0,41.2434,41.2434,41.2255,41.2255,62500.0
2012-09-14 12:40:00,69.18,69.2,69.16,69.19,62100.0,41.2375,41.2494,41.2255,41.2434,62100.0
2012-09-14 12:50:00,69.19,69.2,69.11,69.11,52700.0,41.2434,41.2494,41.1957,41.1957,52700.0
2012-09-14 13:00:00,69.12,69.16,69.09,69.13,75300.0,41.2017,41.2255,41.1838,41.2077,75300.0
2012-09-14 13:10:00,69.14,69.15,69.07,69.09,87800.0,41.2136,41.2196,41.1719,41.1838,87800.0
2012-09-14 13:20:00,69.09,69.1,69.02,69.05,163500.0,41.1838,41.1898,41.1421,41.16,163500.0
2012-09-14 13:30:00,69.05,69.1,69.05,69.08,97000.0,41.16,41.1898,41.16,41.1778,97000.0
2012-09-14 13:40:00,69.08,69.1,69.03,69.1,70600.0,41.1778,41.1898,41.148,41.1898,70600.0
2012-09-14 13:50:00,69.1,69.15,69.07,69.12,72200.0,41.1898,41.2196,41.1719,41.2017,72200.0
2012-09-14 14:00:00,69.13,69.14,69.07,69.08,69300.0,41.2077,41.2136,41.1719,41.1778,69300.0
2012-09-14 14:10:00,69.09,69.1,69.07,69.08,70300.0,41.1838,41.1898,41.1719,41.1778,70300.0
2012-09-14 14:20:00,69.09,69.13,69.07,69.12,104700.0,41.1838,41.2077,41.1719,41.2017,104700.0
2012-09-14 14:30:00,69.12,69.17,69.06,69.06,117600.0,41.2017,41.2315,41.1659,41.1659,117600.0
2012-09-14 14:40:00,69.07,69.08,69.04,69.04,62800.0,41.1719,41.1778,41.154,41.154,62800.0
2012-09-14 14:50:00,69.05,69.11,69.01,69.09,99600.0,41.16,41.1957,41.1361,41.1838,99600.0
2012-09-14 15:00:00,69.09,69.1,68.98,68.99,98400.0,41.1838,41.1898,41.1182,41.1242,98400.0
2012-09-14 15:10:00,68.99,69.02,68.92,68.95,176700.0,41.1242,41.1421,41.0825,41.1004,176700.0
2012-09-14 15:20:00,68.95,68.95,68.8,68.9,100300.0,41.1004,41.1004,41.0109,41.0705,100300.0
2012-09-14 15:30:00,68.9,68.92,68.83,68.87,156500.0,41.0705,41.0825,41.0288,41.0527,156500.0
2012-09-14 15:40:00,68.87,68.87,68.73,68.73,219800.0,41.0527,41.0527,40.9692,40.9692,219800.0
2012-09-14 15:50:00,68.73,68.79,68.69,68.78,281700.0,40.9692,41.005,40.9454,40.999,281700.0
2012-09-17 09:30:00,68.79,69.11,68.75,69.04,97000.0,41.005,41.1957,40.9811,41.154,97000.0
2012-09-17 09:40:00,68.99,69.01,68.93,68.97,49300.0,41.1242,41.1361,41.0884,41.1123,49300.0
2012-09-17 09:50:00,68.97,69.04,68.97,69.02,34000.0,41.1123,41.154,41.1123,41.1421,34000.0
2012-09-17 10:00:00,69.02,69.05,68.96,69.05,58600.0,41.1421,41.16,41.1063,41.16,58600.0
2012-09-17 10:10:00,69.04,69.06,68.95,68.95,65100.0,41.154,41.1659,41.1004,41.1004,65100.0
2012-09-17 10:20:00,68.94,68.95,68.8,68.8,56800.0,41.0944,41.1004,41.0109,41.0109,56800.0
2012-09-17 10:30:00,68.82,68.89,68.82,68.88,80200.0,41.0229,41.0646,41.0229,41.0586,80200.0
2012-09-17 10:40:00,68.87,68.93,68.87,68.92,127100.0,41.0527,41.0884,41.0527,41.0825,127100.0
2012-09-17 10:50:00,68.93,68.94,68.82,68.82,46400.0,41.0884,41.0944,41.0229,41.0229,46400.0
2012-09-17 11:00:00,68.82,68.89,68.82,68.83,62900.0,41.0229,41.0646,41.0229,41.0288,62900.0
2012-09-17 11:10:00,68.83,68.83,68.68,68.78,74600.0,41.0288,41.0288,40.9394,40.999,74600.0
2012-09-17 11:20:00,68.77,68.84,68.77,68.83,54200.0,40.9931,41.0348,40.9931,41.0288,54200.0
2012-09-17 11:30:00,68.84,68.89,68.8,68.8,47000.0,41.0348,41.0646,41.0109,41.0109,47000.0
2012-09-17 11:40:00,68.81,68.83,68.79,68.82,29500.0,41.0169,41.0288,41.005,41.0229,29500.0
2012-09-17 11:50:00,68.83,68.84,68.77,68.78,75800.0,41.0288,41.0348,40.9931,40.999,75800.0
2012-09-17 12:00:00,68.78,68.81,68.76,68.79,74000.0,40.999,41.0169,40.9871,41.005,74000.0
2012-09-17 12:10:00,68.79,68.8,68.73,68.76,80800.0,41.005,41.0109,40.9692,40.9871,80800.0
2012-09-17 12:20:00,68.76,68.81,68.75,68.78,42000.0,40.9871,41.0169,40.9811,40.999,42000.0
2012-09-17 12:30:00,68.78,68.81,68.77,68.79,30300.0,40.999,41.0169,40.9931,41.005,30300.0
2012-09-17 12:40:00,68.8,68.81,68.77,68.77,18600.0,41.0109,41.0169,40.9931,40.9931,18600.0
2012-09-17 12:50:00,68.77,68.78,68.74,68.74,27500.0,40.9931,40.999,40.9752,40.9752,27500.0
2012-09-17 13:00:00,68.74,68.76,68.73,68.76,19600.0,40.9752,40.9871,40.9692,40.9871,19600.0
2012-09-17 13:10:00,68.76,68.79,68.75,68.77,32200.0,40.9871,41.005,40.9811,40.9931,32200.0
2012-09-17 13:20:00,68.77,68.77,68.72,68.74,24600.0,40.9931,40.9931,40.9633,40.9752,24600.0
2012-09-17 13:30:00,68.75,68.75,68.7,68.71,45200.0,40.9811,40.9811,40.9513,40.9573,45200.0
2012-09-17 13:40:00,68.69,68.71,68.64,68.65,31200.0,40.9454,40.9573,40.9156,40.9215,31200.0
2012-09-17 13:50:00,68.64,68.65,68.6,68.63,40300.0,40.9156,40.9215,40.8917,40.9096,40300.0
2012-09-17 14:00:00,68.63,68.64,68.53,68.56,42300.0,40.9096,40.9156,40.85,40.8679,42300.0
2012-09-17 14:10:00,68.57,68.6,68.5,68.59,58300.0,40.8738,40.8917,40.8321,40.8858,58300.0
2012-09-17 14:20:00,68.59,68.63,68.56,68.59,94000.0,40.8858,40.9096,40.8679,40.8858,94000.0
2012-09-17 14:30:00,68.59,68.61,68.57,68.59,35700.0,40.8858,40.8977,40.8738,40.8858,35700.0
2012-09-17 14:40:00,68.58,68.59,68.54,68.57,53200.0,40.8798,40.8858,40.856,40.8738,53200.0
2012-09-17 14:50:00,68.58,68.59,68.57,68.58,39600.0,40.8798,40.8858,40.8738,40.8798,39600.0
2012-09-17 15:00:00,68.57,68.59,68.55,68.58,98100.0,40.8738,40.8858,40.8619,40.8798,98100.0
2012-09-17 15:10:00,68.57,68.59,68.54,68.56,56700.0,40.8738,40.8858,40.856,40.8679,56700.0
2012-09-17 15:20:00,68.55,68.56,68.47,68.51,71400.0,40.8619,40.8679,40.8142,40.8381,71400.0
2012-09-17 15:30:00,68.51,68.56,68.49,68.56,133800.0,40.8381,40.8679,40.8262,40.8679,133800.0
2012-09-17 15:40:00,68.56,68.57,68.53,68.56,91500.0,40.8679,40.8738,40.85,40.8679,91500.0
2012-09-17 15:50:00,68.56,68.58,68.53,68.56,128700.0,40.8679,40.8798,40.85,40.8679,128700.0
2012-09-18 09:30:00,68.35,68.35,68.09,68.1,123700.0,40.7427,40.7427,40.5877,40.5937,123700.0
2012-09-18 09:40:00,68.1,68.15,68.01,68.09,47100.0,40.5937,40.6235,40.54,40.5877,47100.0
2012-09-18 09:50:00,68.1,68.34,68.08,68.33,54600.0,40.5937,40.7367,40.5818,40.7308,54600.0
2012-09-18 10:00:00,68.32,68.39,68.31,68.38,60900.0,40.7248,40.7665,40.7189,40.7606,60900.0
2012-09-18 10:10:00,68.4,68.41,68.34,68.36,50600.0,40.7725,40.7785,40.7367,40.7487,50600.0
2012-09-18 10:20:00,68.37,68.39,68.28,68.34,28800.0,40.7546,40.7665,40.701,40.7367,28800.0
2012-09-18 10:30:00,68.36,68.38,68.27,68.27,59700.0,40.7487,40.7606,40.695,40.695,59700.0
2012-09-18 10:40:00,68.27,68.28,68.16,68.18,69500.0,40.695,40.701,40.6294,40.6414,69500.0
2012-09-18 10:50:00,68.19,68.19,68.13,68.16,17900.0,40.6473,40.6473,40.6116,40.6294,17900.0
2012-09-18 11:00:00,68.18,68.23,68.15,68.17,44500.0,40.6414,40.6712,40.6235,40.6354,44500.0
2012-09-18 11:10:00,68.17,68.23,68.16,68.21,68600.0,40.6354,40.6712,40.6294,40.6592,68600.0
2012-09-18 11:20:00,68.21,68.21,68.14,68.14,25200.0,40.6592,40.6592,40.6175,40.6175,25200.0
2012-09-18 11:30:00,68.14,68.15,68.02,68.02,37300.0,40.6175,40.6235,40.546,40.546,37300.0
2012-09-18 11:40:00,68.02,68.02,67.93,68.0,73000.0,40.546,40.546,40.4923,40.5341,73000.0
2012-09-18 11:50:00,68.0,68.0,67.95,67.95,15100.0,40.5341,40.5341,40.5043,40.5043,15100.0
2012-09-18 12:00:00,67.94,67.96,67.89,67.9,45700.0,40.4983,40.5102,40.4685,40.4745,45700.0
2012-09-18 12:10:00,67.89,67.9,67.75,67.77,45400.0,40.4685,40.4745,40.385,40.397,45400.0
2012-09-18 12:20:00,67.75,67.78,67.74,67.76,29300.0,40.385,40.4029,40.3791,40.391,29300.0
2012-09-18 12:30:00,67.77,67.77,67.69,67.71,72100.0,40.397,40.397,40.3493,40.3612,72100.0
2012-09-18 12:40:00,67.72,67.73,67.69,67.73,25700.0,40.3672,40.3731,40.3493,40.3731,25700.0
2012-09-18 12:50:00,67.73,67.85,67.72,67.81,101100.0,40.3731,40.4447,40.3672,40.4208,101100.0
2012-09-18 13:00:00,67.81,67.81,67.69,67.76,52200.0,40.4208,40.4208,40.3493,40.391,52200.0
2012-09-18 13:10:00,67.76,67.84,67.76,67.84,26600.0,40.391,40.4387,40.391,40.4387,26600.0
2012-09-18 13:20:00,67.84,67.84,67.8,67.8,19900.0,40.4387,40.4387,40.4149,40.4149,19900.0
2012-09-18 13:30:00,67.81,67.86,67.79,67.86,28600.0,40.4208,40.4506,40.4089,40.4506,28600.0
2012-09-18 13:40:00,67.87,67.9,67.86,67.89,26500.0,40.4566,40.4745,40.4506,40.4685,26500.0
2012-09-18 13:50:00,67.9,67.9,67.86,67.87,32100.0,40.4745,40.4745,40.4506,40.4566,32100.0
2012-09-18 14:00:00,67.88,67.89,67.82,67.83,19100.0,40.4625,40.4685,40.4268,40.4327,19100.0
2012-09-18 14:10:00,67.83,67.83,67.8,67.82,16600.0,40.4327,40.4327,40.4149,40.4268,16600.0
2012-09-18 14:20:00,67.83,67.86,67.82,67.86,17300.0,40.4327,40.4506,40.4268,40.4506,17300.0
2012-09-18 14:30:00,67.87,67.88,67.82,67.82,28400.0,40.4566,40.4625,40.4268,40.4268,28400.0
2012-09-18 14:40:00,67.82,67.87,67.81,67.85,40600.0,40.4268,40.4566,40.4208,40.4447,40600.0
2012-09-18 14:50:00,67.85,67.86,67.83,67.84,39600.0,40.4447,40.4506,40.4327,40.4387,39600.0
2012-09-18 15:00:00,67.84,67.86,67.8,67.84,44800.0,40.4387,40.4506,40.4149,40.4387,44800.0
2012-09-18 15:10:00,67.85,67.87,67.83,67.84,47300.0,40.4447,40.4566,40.4327,40.4387,47300.0
2012-09-18 15:20:00,67.84,67.86,67.83,67.84,76700.0,40.4387,40.4506,40.4327,40.4387,76700.0
2012-09-18 15:30:00,67.85,67.89,67.84,67.87,72700.0,40.4447,40.4685,40.4387,40.4566,72700.0
2012-09-18 15:40:00,67.87,67.87,67.8,67.85,94700.0,40.4566,40.4566,40.4149,40.4447,94700.0
2012-09-18 15:50:00,67.85,67.88,67.8,67.87,304100.0,40.4447,40.4625,40.4149,40.4566,304100.0
2012-09-19 09:30:00,68.01,68.02,67.89,67.95,53600.0,40.54,40.546,40.4685,40.5043,53600.0
2012-09-19 09:40:00,67.94,67.94,67.78,67.79,17700.0,40.4983,40.4983,40.4029,40.4089,17700.0
2012-09-19 09:50:00,67.76,67.81,67.74,67.78,52900.0,40.391,40.4208,40.3791,40.4029,52900.0
2012-09-19 10:00:00,67.8,67.94,67.8,67.85,50700.0,40.4149,40.4983,40.4149,40.4447,50700.0
2012-09-19 10:10:00,67.84,67.87,67.82,67.82,32700.0,40.4387,40.4566,40.4268,40.4268,32700.0
2012-09-19 10:20:00,67.84,67.86,67.76,67.78,29300.0,40.4387,40.4506,40.391,40.4029,29300.0
2012-09-19 10:30:00,67.77,67.82,67.71,67.8,106000.0,40.397,40.4268,40.3612,40.4149,106000.0
2012-09-19 10:40:00,67.8,67.84,67.74,67.84,56900.0,40.4149,40.4387,40.3791,40.4387,56900.0
2012-09-19 10:50:00,67.83,67.88,67.8,67.84,26400.0,40.4327,40.4625,40.4149,40.4387,26400.0
2012-09-19 11:00:00,67.83,67.85,67.81,67.85,30700.0,40.4327,40.4447,40.4208,40.4447,30700.0
2012-09-19 11:10:00,67.84,67.86,67.81,67.86,28200.0,40.4387,40.4506,40.4208,40.4506,28200.0
2012-09-19 11:20:00,67.84,67.91,67.84,67.87,18100.0,40.4387,40.4804,40.4387,40.4566,18100.0
2012-09-19 11:30:00,67.87,67.87,67.83,67.85,17000.0,40.4566,40.4566,40.4327,40.4447,17000.0
2012-09-19 11:40:00,67.84,67.85,67.79,67.81,39100.0,40.4387,40.4447,40.4089,40.4208,39100.0
2012-09-19 11:50:00,67.81,67.81,67.75,67.75,16300.0,40.4208,40.4208,40.385,40.385,16300.0
2012-09-19 12:00:00,67.75,67.75,67.68,67.71,74300.0,40.385,40.385,40.3433,40.3612,74300.0
2012-09-19 12:10:00,67.71,67.73,67.69,67.7,21100.0,40.3612,40.3731,40.3493,40.3552,21100.0
2012-09-19 12:20:00,67.7,67.81,67.7,67.79,31500.0,40.3552,40.4208,40.3552,40.4089,31500.0
2012-09-19 12:30:00,67.81,67.82,67.78,67.81,24400.0,40.4208,40.4268,40.4029,40.4208,24400.0
2012-09-19 12:40:00,67.81,67.81,67.79,67.8,40600.0,40.4208,40.4208,40.4089,40.4149,40600.0
2012-09-19 12:50:00,67.81,67.82,67.79,67.79,31700.0,40.4208,40.4268,40.4089,40.4089,31700.0
2012-09-19 13:00:00,67.79,67.79,67.74,67.77,20400.0,40.4089,40.4089,40.3791,40.397,20400.0
2012-09-19 13:10:00,67.76,67.77,67.74,67.74,13800.0,40.391,40.397,40.3791,40.3791,13800.0
2012-09-19 13:20:00,67.74,67.76,67.73,67.74,19500.0,40.3791,40.391,40.3731,40.3791,19500.0
2012-09-19 13:30:00,67.74,67.76,67.67,67.67,28000.0,40.3791,40.391,40.3374,40.3374,28000.0
2012-09-19 13:40:00,67.68,67.68,67.65,67.65,18300.0,40.3433,40.3433,40.3254,40.3254,18300.0
2012-09-19 13:50:00,67.65,67.68,67.64,67.68,19200.0,40.3254,40.3433,40.3195,40.3433,19200.0
2012-09-19 14:00:00,67.67,67.76,67.67,67.76,26900.0,40.3374,40.391,40.3374,40.391,26900.0
2012-09-19 14:10:00,67.76,67.76,67.66,67.72,138200.0,40.391,40.391,40.3314,40.3672,138200.0
2012-09-19 14:20:00,67.72,67.78,67.72,67.76,15800.0,40.3672,40.4029,40.3672,40.391,15800.0
2012-09-19 14:30:00,67.76,67.81,67.76,67.77,16800.0,40.391,40.4208,40.391,40.397,16800.0
2012-09-19 14:40:00,67.77,67.77,67.7,67.71,28000.0,40.397,40.397,40.3552,40.3612,28000.0
2012-09-19 14:50:00,67.7,67.72,67.66,67.68,41100.0,40.3552,40.3672,40.3314,40.3433,41100.0
2012-09-19 15:00:00,67.69,67.69,67.66,67.67,31800.0,40.3493,40.3493,40.3314,40.3374,31800.0
2012-09-19 15:10:00,67.67,67.7,67.66,67.67,48100.0,40.3374,40.3552,40.3314,40.3374,48100.0
2012-09-19 15:20:00,67.67,67.67,67.62,67.63,54900.0,40.3374,40.3374,40.3076,40.3135,54900.0
2012-09-19 15:30:00,67.62,67.67,67.61,67.65,76900.0,40.3076,40.3374,40.3016,40.3254,76900.0
2012-09-19 15:40:00,67.66,67.7,67.6,67.66,47600.0,40.3314,40.3552,40.2956,40.3314,47600.0
2012-09-19 15:50:00,67.66,67.66,67.54,67.54,215800.0,40.3314,40.3314,40.2599,40.2599,215800.0
2012-09-20 09:30:00,67.21,67.24,66.85,66.97,188900.0,40.0632,40.081,39.8486,39.9201,188900.0
2012-09-20 09:40:00,66.97,67.0,66.84,66.85,81700.0,39.9201,39.938,39.8426,39.8486,81700.0
2012-09-20 09:50:00,66.84,66.84,66.72,66.73,42300.0,39.8426,39.8426,39.7711,39.777,42300.0
2012-09-20 10:00:00,66.74,66.8,66.64,66.64,60600.0,39.783,39.8188,39.7234,39.7234,60600.0
2012-09-20 10:10:00,66.64,66.71,66.6,66.63,47600.0,39.7234,39.7651,39.6995,39.7174,47600.0
2012-09-20 10:20:00,66.62,66.62,66.57,66.59,54600.0,39.7115,39.7115,39.6817,39.6936,54600.0
2012-09-20 10:30:00,66.59,66.6,66.49,66.54,121200.0,39.6936,39.6995,39.634,39.6638,121200.0
2012-09-20 10:40:00,66.55,66.56,66.49,66.49,57100.0,39.6697,39.6757,39.634,39.634,57100.0
2012-09-20 10:50:00,66.49,66.56,66.45,66.56,72600.0,39.634,39.6757,39.6101,39.6757,72600.0
2012-09-20 11:00:00,66.56,66.64,66.49,66.53,40500.0,39.6757,39.7234,39.634,39.6578,40500.0
2012-09-20 11:10:00,66.54,66.54,66.43,66.46,40800.0,39.6638,39.6638,39.5982,39.6161,40800.0
2012-09-20 11:20:00,66.45,66.47,66.39,66.39,27500.0,39.6101,39.6221,39.5744,39.5744,27500.0
2012-09-20 11:30:00,66.39,66.46,66.37,66.44,37800.0,39.5744,39.6161,39.5624,39.6042,37800.0
2012-09-20 11:40:00,66.46,66.51,66.45,66.47,29300.0,39.6161,39.6459,39.6101,39.6221,29300.0
2012-09-20 11:50:00,66.46,66.48,66.45,66.47,50600.0,39.6161,39.628,39.6101,39.6221,50600.0
2012-09-20 12:00:00,66.47,66.49,66.43,66.44,29200.0,39.6221,39.634,39.5982,39.6042,29200.0
2012-09-20 12:10:00,66.43,66.44,66.39,66.39,17700.0,39.5982,39.6042,39.5744,39.5744,17700.0
2012-09-20 12:20:00,66.38,66.39,66.29,66.3,75800.0,39.5684,39.5744,39.5148,39.5207,75800.0
2012-09-20 12:30:00,66.29,66.37,66.29,66.35,43200.0,39.5148,39.5624,39.5148,39.5505,43200.0
2012-09-20 12:40:00,66.35,66.41,66.29,66.29,26300.0,39.5505,39.5863,39.5148,39.5148,26300.0
2012-09-20 12:50:00,66.29,66.34,66.29,66.34,22400.0,39.5148,39.5446,39.5148,39.5446,22400.0
2012-09-20 13:00:00,66.33,66.39,66.32,66.36,49700.0,39.5386,39.5744,39.5326,39.5565,49700.0
2012-09-20 13:10:00,66.35,66.36,66.32,66.33,19100.0,39.5505,39.5565,39.5326,39.5386,19100.0
2012-09-20 13:20:00,66.33,66.38,66.32,66.37,67300.0,39.5386,39.5684,39.5326,39.5624,67300.0
2012-09-20 13:30:00,66.38,66.43,66.38,66.42,64100.0,39.5684,39.5982,39.5684,39.5922,64100.0
2012-09-20 13:40:00,66.42,66.42,66.39,66.4,32700.0,39.5922,39.5922,39.5744,39.5803,32700.0
2012-09-20 13:50:00,66.4,66.42,66.38,66.42,31500.0,39.5803,39.5922,39.5684,39.5922,31500.0
2012-09-20 14:00:00,66.41,66.42,66.38,66.39,40700.0,39.5863,39.5922,39.5684,39.5744,40700.0
2012-09-20 14:10:00,66.4,66.44,66.39,66.4,69400.0,39.5803,39.6042,39.5744,39.5803,69400.0
2012-09-20 14:20:00,66.41,66.47,66.4,66.44,45500.0,39.5863,39.6221,39.5803,39.6042,45500.0
2012-09-20 14:30:00,66.44,66.51,66.42,66.42,160800.0,39.6042,39.6459,39.5922,39.5922,160800.0
2012-09-20 14:40:00,66.42,66.44,66.37,66.39,74300.0,39.5922,39.6042,39.5624,39.5744,74300.0
2012-09-20 14:50:00,66.38,66.4,66.35,66.37,87500.0,39.5684,39.5803,39.5505,39.5624,87500.0
2012-09-20 15:00:00,66.37,66.46,66.37,66.45,37900.0,39.5624,39.6161,39.5624,39.6101,37900.0
2012-09-20 15:10:00,66.46,66.46,66.41,66.42,38800.0,39.6161,39.6161,39.5863,39.5922,38800.0
2012-09-20 15:20:00,66.42,66.42,66.39,66.42,93300.0,39.5922,39.5922,39.5744,39.5922,93300.0
2012-09-20 15:30:00,66.42,66.42,66.37,66.4,101500.0,39.5922,39.5922,39.5624,39.5803,101500.0
2012-09-20 15:40:00,66.4,66.44,66.34,66.37,219800.0,39.5803,39.6042,39.5446,39.5624,219800.0
2012-09-20 15:50:00,66.37,66.52,66.36,66.51,377100.0,39.5624,39.6519,39.5565,39.6459,377100.0
2012-09-21 09:30:00,66.64,66.76,66.57,66.65,128100.0,39.7234,39.7949,39.6817,39.7293,128100.0
2012-09-21 09:40:00,66.65,66.68,66.58,66.63,77400.0,39.7293,39.7472,39.6876,39.7174,77400.0
2012-09-21 09:50:00,66.63,66.67,66.57,66.66,101800.0,39.7174,39.7413,39.6817,39.7353,101800.0
2012-09-21 10:00:00,66.66,66.68,66.59,66.63,96000.0,39.7353,39.7472,39.6936,39.7174,96000.0
2012-09-21 10:10:00,66.63,66.65,66.59,66.6,55300.0,39.7174,39.7293,39.6936,39.6995,55300.0
2012-09-21 10:20:00,66.59,66.68,66.58,66.67,72500.0,39.6936,39.7472,39.6876,39.7413,72500.0
2012-09-21 10:30:00,66.67,66.69,66.63,66.64,59000.0,39.7413,39.7532,39.7174,39.7234,59000.0
2012-09-21 10:40:00,66.65,66.67,66.63,66.67,56200.0,39.7293,39.7413,39.7174,39.7413,56200.0
2012-09-21 10:50:00,66.66,66.69,66.6,66.61,89100.0,39.7353,39.7532,39.6995,39.7055,89100.0
2012-09-21 11:00:00,66.61,66.64,66.59,66.6,74500.0,39.7055,39.7234,39.6936,39.6995,74500.0
2012-09-21 11:10:00,66.59,66.59,66.52,66.57,105600.0,39.6936,39.6936,39.6519,39.6817,105600.0
2012-09-21 11:20:00,66.57,66.6,66.55,66.59,111400.0,39.6817,39.6995,39.6697,39.6936,111400.0
2012-09-21 11:30:00,66.59,66.66,66.58,66.63,135700.0,39.6936,39.7353,39.6876,39.7174,135700.0
2012-09-21 11:40:00,66.63,66.66,66.56,66.56,180600.0,39.7174,39.7353,39.6757,39.6757,180600.0
2012-09-21 11:50:00,66.57,66.58,66.5,66.5,166800.0,39.6817,39.6876,39.6399,39.6399,166800.0
2012-09-21 12:00:00,66.5,66.52,66.49,66.51,181800.0,39.6399,39.6519,39.634,39.6459,181800.0
2012-09-21 12:10:00,66.51,66.52,66.5,66.52,122800.0,39.6459,39.6519,39.6399,39.6519,122800.0
2012-09-21 12:20:00,66.52,66.56,66.52,66.56,188500.0,39.6519,39.6757,39.6519,39.6757,188500.0
2012-09-21 12:30:00,66.56,66.61,66.55,66.61,142000.0,39.6757,39.7055,39.6697,39.7055,142000.0
2012-09-21 12:40:00,66.61,66.65,66.6,66.65,136100.0,39.7055,39.7293,39.6995,39.7293,136100.0
2012-09-21 12:50:00,66.65,66.65,66.59,66.61,140100.0,39.7293,39.7293,39.6936,39.7055,140100.0
2012-09-21 13:00:00,66.61,66.65,66.61,66.64,139200.0,39.7055,39.7293,39.7055,39.7234,139200.0
2012-09-21 13:10:00,66.64,66.64,66.61,66.64,136300.0,39.7234,39.7234,39.7055,39.7234,136300.0
2012-09-21 13:20:00,66.64,66.65,66.6,66.61,188000.0,39.7234,39.7293,39.6995,39.7055,188000.0
2012-09-21 13:30:00,66.61,66.67,66.61,66.66,143900.0,39.7055,39.7413,39.7055,39.7353,143900.0
2012-09-21 13:40:00,66.67,66.68,66.64,66.66,233000.0,39.7413,39.7472,39.7234,39.7353,233000.0
2012-09-21 13:50:00,66.64,66.65,66.6,66.64,164000.0,39.7234,39.7293,39.6995,39.7234,164000.0
2012-09-21 14:00:00,66.64,66.64,66.57,66.58,123000.0,39.7234,39.7234,39.6817,39.6876,123000.0
2012-09-21 14:10:00,66.58,66.6,66.48,66.49,492800.0,39.6876,39.6995,39.628,39.634,492800.0
2012-09-21 14:20:00,66.48,66.54,66.48,66.54,158100.0,39.628,39.6638,39.628,39.6638,158100.0
2012-09-21 14:30:00,66.54,66.56,66.53,66.53,165200.0,39.6638,39.6757,39.6578,39.6578,165200.0
2012-09-21 14:40:00,66.53,66.58,66.53,66.56,192000.0,39.6578,39.6876,39.6578,39.6757,192000.0
2012-09-21 14:50:00,66.56,66.6,66.53,66.6,150200.0,39.6757,39.6995,39.6578,39.6995,150200.0
2012-09-21 15:00:00,66.6,66.6,66.55,66.59,201100.0,39.6995,39.6995,39.6697,39.6936,201100.0
2012-09-21 15:10:00,66.6,66.66,66.59,66.66,200000.0,39.6995,39.7353,39.6936,39.7353,200000.0
2012-09-21 15:20:00,66.66,66.67,66.63,66.64,178900.0,39.7353,39.7413,39.7174,39.7234,178900.0
2012-09-21 15:30:00,66.64,66.67,66.64,66.64,154300.0,39.7234,39.7413,39.7234,39.7234,154300.0
2012-09-21 15:40:00,66.64,66.67,66.5,66.57,310300.0,39.7234,39.7413,39.6399,39.6817,310300.0
2012-09-21 15:50:00,66.57,66.64,66.51,66.52,241000.0,39.6817,39.7234,39.6459,39.6519,241000.0
2012-09-24 09:30:00,65.73,66.04,65.7,66.01,209300.0,39.4937,39.68,39.4757,39.6619,209300.0
2012-09-24 09:40:00,66.01,66.03,65.88,65.94,113300.0,39.6619,39.674,39.5838,39.6199,113300.0
2012-09-24 09:50:00,65.94,66.03,65.91,65.91,119400.0,39.6199,39.674,39.6019,39.6019,119400.0
2012-09-24 10:00:00,65.91,66.05,65.91,65.97,116000.0,39.6019,39.686,39.6019,39.6379,116000.0
2012-09-24 10:10:00,65.98,66.06,65.92,66.05,89500.0,39.6439,39.692,39.6079,39.686,89500.0
2012-09-24 10:20:00,66.04,66.17,65.95,66.16,119600.0,39.68,39.7581,39.6259,39.7521,119600.0
2012-09-24 10:30:00,66.16,66.24,66.13,66.21,145600.0,39.7521,39.8001,39.734,39.7821,145600.0
2012-09-24 10:40:00,66.21,66.22,66.16,66.16,109000.0,39.7821,39.7881,39.7521,39.7521,109000.0
2012-09-24 10:50:00,66.16,66.25,66.11,66.22,111300.0,39.7521,39.8061,39.722,39.7881,111300.0
2012-09-24 11:00:00,66.23,66.25,66.19,66.2,94000.0,39.7941,39.8061,39.7701,39.7761,94000.0
2012-09-24 11:10:00,66.21,66.21,66.09,66.1,88300.0,39.7821,39.7821,39.71,39.716,88300.0
2012-09-24 11:20:00,66.1,66.12,65.98,66.0,79700.0,39.716,39.728,39.6439,39.6559,79700.0
2012-09-24 11:30:00,66.01,66.04,65.97,66.0,167200.0,39.6619,39.68,39.6379,39.6559,167200.0
2012-09-24 11:40:00,66.01,66.08,65.99,66.06,85700.0,39.6619,39.704,39.6499,39.692,85700.0
2012-09-24 11:50:00,66.07,66.14,66.06,66.13,86500.0,39.698,39.7401,39.692,39.734,86500.0
2012-09-24 12:00:00,66.13,66.15,66.12,66.12,85600.0,39.734,39.7461,39.728,39.728,85600.0
2012-09-24 12:10:00,66.13,66.16,66.06,66.06,100100.0,39.734,39.7521,39.692,39.692,100100.0
2012-09-24 12:20:00,66.07,66.07,65.99,66.02,144300.0,39.698,39.698,39.6499,39.6679,144300.0
2012-09-24 12:30:00,66.01,66.03,65.94,65.94,88400.0,39.6619,39.674,39.6199,39.6199,88400.0
2012-09-24 12:40:00,65.95,65.96,65.91,65.91,113100.0,39.6259,39.6319,39.6019,39.6019,113100.0
2012-09-24 12:50:00,65.92,65.95,65.91,65.94,92000.0,39.6079,39.6259,39.6019,39.6199,92000.0
2012-09-24 13:00:00,65.95,65.95,65.9,65.91,85000.0,39.6259,39.6259,39.5958,39.6019,85000.0
2012-09-24 13:10:00,65.92,65.93,65.88,65.91,100100.0,39.6079,39.6139,39.5838,39.6019,100100.0
2012-09-24 13:20:00,65.92,65.96,65.9,65.94,90600.0,39.6079,39.6319,39.5958,39.6199,90600.0
2012-09-24 13:30:00,65.93,65.94,65.88,65.89,86000.0,39.6139,39.6199,39.5838,39.5898,86000.0
2012-09-24 13:40:00,65.9,65.91,65.88,65.9,99900.0,39.5958,39.6019,39.5838,39.5958,99900.0
2012-09-24 13:50:00,65.9,65.94,65.89,65.9,91500.0,39.5958,39.6199,39.5898,39.5958,91500.0
2012-09-24 14:00:00,65.91,65.93,65.87,65.87,90500.0,39.6019,39.6139,39.5778,39.5778,90500.0
2012-09-24 14:10:00,65.88,65.94,65.86,65.93,107200.0,39.5838,39.6199,39.5718,39.6139,107200.0
2012-09-24 14:20:00,65.93,65.97,65.91,65.96,102100.0,39.6139,39.6379,39.6019,39.6319,102100.0
2012-09-24 14:30:00,65.97,65.99,65.92,65.98,121700.0,39.6379,39.6499,39.6079,39.6439,121700.0
2012-09-24 14:40:00,65.97,65.99,65.95,65.98,114400.0,39.6379,39.6499,39.6259,39.6439,114400.0
2012-09-24 14:50:00,65.97,66.04,65.96,65.97,139300.0,39.6379,39.68,39.6319,39.6379,139300.0
2012-09-24 15:00:00,65.98,66.0,65.94,65.98,119300.0,39.6439,39.6559,39.6199,39.6439,119300.0
2012-09-24 15:10:00,65.97,65.98,65.94,65.97,101700.0,39.6379,39.6439,39.6199,39.6379,101700.0
2012-09-24 15:20:00,65.98,65.99,65.94,65.95,104900.0,39.6439,39.6499,39.6199,39.6259,104900.0
2012-09-24 15:30:00,65.95,66.0,65.94,65.96,105300.0,39.6259,39.6559,39.6199,39.6319,105300.0
2012-09-24 15:40:00,65.97,66.0,65.84,65.85,139500.0,39.6379,39.6559,39.5598,39.5658,139500.0
2012-09-24 15:50:00,65.86,65.86,65.75,65.79,199900.0,39.5718,39.5718,39.5057,39.5298,199900.0
2012-09-25 09:30:00,65.98,66.02,65.85,65.97,122800.0,39.6439,39.6679,39.5658,39.6379,122800.0
2012-09-25 09:40:00,65.98,66.03,65.85,65.85,109700.0,39.6439,39.674,39.5658,39.5658,109700.0
2012-09-25 09:50:00,65.83,65.83,65.73,65.74,79700.0,39.5538,39.5538,39.4937,39.4997,79700.0
2012-09-25 10:00:00,65.74,65.89,65.74,65.84,49400.0,39.4997,39.5898,39.4997,39.5598,49400.0
2012-09-25 10:10:00,65.84,65.85,65.79,65.82,58900.0,39.5598,39.5658,39.5298,39.5478,58900.0
2012-09-25 10:20:00,65.82,65.86,65.72,65.76,29100.0,39.5478,39.5718,39.4877,39.5117,29100.0
2012-09-25 10:30:00,65.75,65.79,65.74,65.74,130300.0,39.5057,39.5298,39.4997,39.4997,130300.0
2012-09-25 10:40:00,65.75,65.83,65.74,65.79,27900.0,39.5057,39.5538,39.4997,39.5298,27900.0
2012-09-25 10:50:00,65.8,65.81,65.73,65.74,30800.0,39.5358,39.5418,39.4937,39.4997,30800.0
2012-09-25 11:00:00,65.75,65.83,65.74,65.79,29500.0,39.5057,39.5538,39.4997,39.5298,29500.0
2012-09-25 11:10:00,65.79,65.83,65.78,65.81,28300.0,39.5298,39.5538,39.5237,39.5418,28300.0
2012-09-25 11:20:00,65.81,65.86,65.79,65.82,234500.0,39.5418,39.5718,39.5298,39.5478,234500.0
2012-09-25 11:30:00,65.82,65.83,65.8,65.8,135700.0,39.5478,39.5538,39.5358,39.5358,135700.0
2012-09-25 11:40:00,65.8,65.83,65.75,65.82,214900.0,39.5358,39.5538,39.5057,39.5478,214900.0
2012-09-25 11:50:00,65.82,65.84,65.81,65.84,138500.0,39.5478,39.5598,39.5418,39.5598,138500.0
2012-09-25 12:00:00,65.83,65.83,65.76,65.8,242000.0,39.5538,39.5538,39.5117,39.5358,242000.0
2012-09-25 12:10:00,65.79,65.81,65.68,65.7,39900.0,39.5298,39.5418,39.4637,39.4757,39900.0
2012-09-25 12:20:00,65.7,65.71,65.68,65.71,20200.0,39.4757,39.4817,39.4637,39.4817,20200.0
2012-09-25 12:30:00,65.71,65.74,65.6,65.61,29800.0,39.4817,39.4997,39.4156,39.4216,29800.0
2012-09-25 12:40:00,65.61,65.63,65.56,65.59,48900.0,39.4216,39.4336,39.3916,39.4096,48900.0
2012-09-25 12:50:00,65.59,65.64,65.58,65.63,16200.0,39.4096,39.4396,39.4036,39.4336,16200.0
2012-09-25 13:00:00,65.62,65.62,65.52,65.54,67200.0,39.4276,39.4276,39.3675,39.3795,67200.0
2012-09-25 13:10:00,65.54,65.54,65.44,65.44,81000.0,39.3795,39.3795,39.3195,39.3195,81000.0
2012-09-25 13:20:00,65.45,65.45,65.36,65.4,39800.0,39.3255,39.3255,39.2714,39.2954,39800.0
2012-09-25 13:30:00,65.41,65.49,65.38,65.42,30500.0,39.3014,39.3495,39.2834,39.3074,30500.0
2012-09-25 13:40:00,65.41,65.41,65.35,65.38,95700.0,39.3014,39.3014,39.2654,39.2834,95700.0
2012-09-25 13:50:00,65.39,65.41,65.36,65.39,16100.0,39.2894,39.3014,39.2714,39.2894,16100.0
2012-09-25 14:00:00,65.38,65.41,65.36,65.39,65200.0,39.2834,39.3014,39.2714,39.2894,65200.0
2012-09-25 14:10:00,65.4,65.45,65.35,65.36,66000.0,39.2954,39.3255,39.2654,39.2714,66000.0
2012-09-25 14:20:00,65.35,65.36,65.3,65.32,90300.0,39.2654,39.2714,39.2353,39.2474,90300.0
2012-09-25 14:30:00,65.31,65.35,65.3,65.34,57400.0,39.2413,39.2654,39.2353,39.2594,57400.0
2012-09-25 14:40:00,65.34,65.37,65.3,65.37,113000.0,39.2594,39.2774,39.2353,39.2774,113000.0
2012-09-25 14:50:00,65.37,65.39,65.32,65.32,101600.0,39.2774,39.2894,39.2474,39.2474,101600.0
2012-09-25 15:00:00,65.32,65.33,65.23,65.23,123200.0,39.2474,39.2534,39.1933,39.1933,123200.0
2012-09-25 15:10:00,65.23,65.26,65.12,65.16,149100.0,39.1933,39.2113,39.1272,39.1512,149100.0
2012-09-25 15:20:00,65.15,65.2,65.08,65.1,128700.0,39.1452,39.1753,39.1032,39.1152,128700.0
2012-09-25 15:30:00,65.1,65.19,65.0,65.0,156200.0,39.1152,39.1692,39.0551,39.0551,156200.0
2012-09-25 15:40:00,65.0,65.01,64.88,64.95,150700.0,39.0551,39.0611,38.983,39.025,150700.0
2012-09-25 15:50:00,64.96,64.97,64.77,64.81,278900.0,39.0311,39.0371,38.9169,38.9409,278900.0
2012-09-26 09:30:00,64.74,65.11,64.72,65.02,104700.0,38.8989,39.1212,38.8868,39.0671,104700.0
2012-09-26 09:40:00,65.03,65.03,64.93,64.94,117900.0,39.0731,39.0731,39.013,39.019,117900.0
2012-09-26 09:50:00,64.95,65.18,64.94,65.16,64700.0,39.025,39.1632,39.019,39.1512,64700.0
2012-09-26 10:00:00,65.16,65.16,64.93,64.98,223600.0,39.1512,39.1512,39.013,39.0431,223600.0
2012-09-26 10:10:00,65.0,65.1,64.98,65.09,37500.0,39.0551,39.1152,39.0431,39.1092,37500.0
2012-09-26 10:20:00,65.08,65.08,64.96,65.03,25900.0,39.1032,39.1032,39.0311,39.0731,25900.0
2012-09-26 10:30:00,65.02,65.05,64.87,64.93,109200.0,39.0671,39.0851,38.977,39.013,109200.0
2012-09-26 10:40:00,64.91,65.03,64.9,65.03,126500.0,39.001,39.0731,38.995,39.0731,126500.0
2012-09-26 10:50:00,65.04,65.04,64.95,64.98,97600.0,39.0791,39.0791,39.025,39.0431,97600.0
2012-09-26 11:00:00,64.97,65.05,64.96,64.98,94400.0,39.0371,39.0851,39.0311,39.0431,94400.0
2012-09-26 11:10:00,64.99,65.14,64.92,65.11,106400.0,39.0491,39.1392,39.007,39.1212,106400.0
2012-09-26 11:20:00,65.11,65.15,65.07,65.1,28000.0,39.1212,39.1452,39.0971,39.1152,28000.0
2012-09-26 11:30:00,65.11,65.11,65.04,65.07,47100.0,39.1212,39.1212,39.0791,39.0971,47100.0
2012-09-26 11:40:00,65.07,65.16,65.07,65.09,29300.0,39.0971,39.1512,39.0971,39.1092,29300.0
2012-09-26 11:50:00,65.08,65.08,64.99,65.0,22400.0,39.1032,39.1032,39.0491,39.0551,22400.0
2012-09-26 12:00:00,65.01,65.04,64.95,64.97,27500.0,39.0611,39.0791,39.025,39.0371,27500.0
2012-09-26 12:10:00,64.96,65.0,64.93,64.99,70100.0,39.0311,39.0551,39.013,39.0491,70100.0
2012-09-26 12:20:00,64.98,64.99,64.85,64.86,23800.0,39.0431,39.0491,38.965,38.971,23800.0
2012-09-26 12:30:00,64.87,64.94,64.86,64.94,74100.0,38.977,39.019,38.971,39.019,74100.0
2012-09-26 12:40:00,64.94,64.94,64.89,64.89,14700.0,39.019,39.019,38.989,38.989,14700.0
2012-09-26 12:50:00,64.89,64.99,64.89,64.96,52500.0,38.989,39.0491,38.989,39.0311,52500.0
2012-09-26 13:00:00,64.95,65.04,64.95,65.0,30700.0,39.025,39.0791,39.025,39.0551,30700.0
2012-09-26 13:10:00,65.0,65.01,64.95,65.0,27700.0,39.0551,39.0611,39.025,39.0551,27700.0
2012-09-26 13:20:00,64.99,65.02,64.98,64.99,31500.0,39.0491,39.0671,39.0431,39.0491,31500.0
2012-09-26 13:30:00,64.99,65.0,64.93,64.95,30600.0,39.0491,39.0551,39.013,39.025,30600.0
2012-09-26 13:40:00,64.95,64.95,64.86,64.91,65500.0,39.025,39.025,38.971,39.001,65500.0
2012-09-26 13:50:00,64.9,64.92,64.77,64.77,123500.0,38.995,39.007,38.9169,38.9169,123500.0
2012-09-26 14:00:00,64.78,64.94,64.78,64.86,247400.0,38.9229,39.019,38.9229,38.971,247400.0
2012-09-26 14:10:00,64.85,64.89,64.8,64.89,29300.0,38.965,38.989,38.9349,38.989,29300.0
2012-09-26 14:20:00,64.89,64.91,64.81,64.82,28700.0,38.989,39.001,38.9409,38.9469,28700.0
2012-09-26 14:30:00,64.82,64.89,64.78,64.84,29400.0,38.9469,38.989,38.9229,38.9589,29400.0
2012-09-26 14:40:00,64.84,64.91,64.84,64.85,56400.0,38.9589,39.001,38.9589,38.965,56400.0
2012-09-26 14:50:00,64.84,64.84,64.74,64.81,58300.0,38.9589,38.9589,38.8989,38.9409,58300.0
2012-09-26 15:00:00,64.81,64.82,64.76,64.78,93700.0,38.9409,38.9469,38.9109,38.9229,93700.0
2012-09-26 15:10:00,64.78,64.83,64.74,64.77,45100.0,38.9229,38.9529,38.8989,38.9169,45100.0
2012-09-26 15:20:00,64.77,64.82,64.75,64.77,34900.0,38.9169,38.9469,38.9049,38.9169,34900.0
2012-09-26 15:30:00,64.76,64.82,64.76,64.78,49300.0,38.9109,38.9469,38.9109,38.9229,49300.0
2012-09-26 15:40:00,64.8,64.86,64.74,64.77,46800.0,38.9349,38.971,38.8989,38.9169,46800.0
2012-09-26 15:50:00,64.76,64.78,64.67,64.76,96500.0,38.9109,38.9229,38.8568,38.9109,96500.0
2012-09-27 09:30:00,65.05,65.09,64.87,64.95,48600.0,39.0851,39.1092,38.977,39.025,48600.0
2012-09-27 09:40:00,64.94,65.03,64.91,64.93,22500.0,39.019,39.0731,39.001,39.013,22500.0
2012-09-27 09:50:00,64.93,65.0,64.84,64.97,62600.0,39.013,39.0551,38.9589,39.0371,62600.0
2012-09-27 10:00:00,64.94,65.1,64.86,65.09,63100.0,39.019,39.1152,38.971,39.1092,63100.0
2012-09-27 10:10:00,65.06,65.07,64.99,65.01,44600.0,39.0911,39.0971,39.0491,39.0611,44600.0
2012-09-27 10:20:00,65.0,65.06,64.98,65.02,71500.0,39.0551,39.0911,39.0431,39.0671,71500.0
2012-09-27 10:30:00,65.02,65.04,64.95,65.03,22400.0,39.0671,39.0791,39.025,39.0731,22400.0
2012-09-27 10:40:00,65.03,65.12,65.02,65.12,32400.0,39.0731,39.1272,39.0671,39.1272,32400.0
2012-09-27 10:50:00,65.11,65.17,65.04,65.15,32000.0,39.1212,39.1572,39.0791,39.1452,32000.0
2012-09-27 11:00:00,65.15,65.24,65.15,65.2,14700.0,39.1452,39.1993,39.1452,39.1753,14700.0
2012-09-27 11:10:00,65.2,65.25,65.18,65.19,17700.0,39.1753,39.2053,39.1632,39.1692,17700.0
2012-09-27 11:20:00,65.19,65.19,65.04,65.15,36900.0,39.1692,39.1692,39.0791,39.1452,36900.0
2012-09-27 11:30:00,65.14,65.14,65.07,65.1,9800.0,39.1392,39.1392,39.0971,39.1152,9800.0
2012-09-27 11:40:00,65.11,65.18,65.11,65.18,17900.0,39.1212,39.1632,39.1212,39.1632,17900.0
2012-09-27 11:50:00,65.17,65.29,65.15,65.28,31400.0,39.1572,39.2293,39.1452,39.2233,31400.0
2012-09-27 12:00:00,65.28,65.32,65.26,65.31,36100.0,39.2233,39.2474,39.2113,39.2413,36100.0
2012-09-27 12:10:00,65.31,65.38,65.31,65.36,18100.0,39.2413,39.2834,39.2413,39.2714,18100.0
2012-09-27 12:20:00,65.36,65.5,65.36,65.47,17600.0,39.2714,39.3555,39.2714,39.3375,17600.0
2012-09-27 12:30:00,65.48,65.49,65.42,65.43,13500.0,39.3435,39.3495,39.3074,39.3134,13500.0
2012-09-27 12:40:00,65.45,65.45,65.4,65.4,9600.0,39.3255,39.3255,39.2954,39.2954,9600.0
2012-09-27 12:50:00,65.39,65.44,65.39,65.43,19100.0,39.2894,39.3195,39.2894,39.3134,19100.0
2012-09-27 13:00:00,65.42,65.42,65.39,65.39,12200.0,39.3074,39.3074,39.2894,39.2894,12200.0
2012-09-27 13:10:00,65.41,65.43,65.39,65.4,18900.0,39.3014,39.3134,39.2894,39.2954,18900.0
2012-09-27 13:20:00,65.39,65.42,65.39,65.4,21500.0,39.2894,39.3074,39.2894,39.2954,21500.0
2012-09-27 13:30:00,65.4,65.48,65.38,65.47,22700.0,39.2954,39.3435,39.2834,39.3375,22700.0
2012-09-27 13:40:00,65.46,65.51,65.44,65.47,14400.0,39.3315,39.3615,39.3195,39.3375,14400.0
2012-09-27 13:50:00,65.45,65.46,65.36,65.38,19600.0,39.3255,39.3315,39.2714,39.2834,19600.0
2012-09-27 14:00:00,65.38,65.39,65.35,65.37,14500.0,39.2834,39.2894,39.2654,39.2774,14500.0
2012-09-27 14:10:00,65.36,65.47,65.36,65.46,19500.0,39.2714,39.3375,39.2714,39.3315,19500.0
2012-09-27 14:20:00,65.46,65.47,65.43,65.43,16100.0,39.3315,39.3375,39.3134,39.3134,16100.0
2012-09-27 14:30:00,65.45,65.5,65.44,65.5,21100.0,39.3255,39.3555,39.3195,39.3555,21100.0
2012-09-27 14:40:00,65.5,65.52,65.48,65.5,22600.0,39.3555,39.3675,39.3435,39.3555,22600.0
2012-09-27 14:50:00,65.5,65.5,65.41,65.43,15900.0,39.3555,39.3555,39.3014,39.3134,15900.0
2012-09-27 15:00:00,65.43,65.45,65.41,65.42,65500.0,39.3134,39.3255,39.3014,39.3074,65500.0
2012-09-27 15:10:00,65.42,65.43,65.33,65.33,47300.0,39.3074,39.3134,39.2534,39.2534,47300.0
2012-09-27 15:20:00,65.33,65.35,65.22,65.22,32200.0,39.2534,39.2654,39.1873,39.1873,32200.0
2012-09-27 15:30:00,65.21,65.25,65.15,65.15,45100.0,39.1813,39.2053,39.1452,39.1452,45100.0
2012-09-27 15:40:00,65.14,65.14,65.0,65.0,84900.0,39.1392,39.1392,39.0551,39.0551,84900.0
2012-09-27 15:50:00,64.99,65.08,64.97,65.07,248400.0,39.0491,39.1032,39.0371,39.0971,248400.0
2012-09-28 09:30:00,64.92,64.95,64.73,64.76,167600.0,39.007,39.025,38.8929,38.9109,167600.0
2012-09-28 09:40:00,64.75,64.8,64.59,64.8,134700.0,38.9049,38.9349,38.8087,38.9349,134700.0
2012-09-28 09:50:00,64.77,64.91,64.75,64.89,59500.0,38.9169,39.001,38.9049,38.989,59500.0
2012-09-28 10:00:00,64.88,64.95,64.8,64.87,90200.0,38.983,39.025,38.9349,38.977,90200.0
2012-09-28 10:10:00,64.87,64.88,64.75,64.75,38500.0,38.977,38.983,38.9049,38.9049,38500.0
2012-09-28 10:20:00,64.78,64.82,64.75,64.78,44700.0,38.9229,38.9469,38.9049,38.9229,44700.0
2012-09-28 10:30:00,64.78,64.92,64.77,64.92,23300.0,38.9229,39.007,38.9169,39.007,23300.0
2012-09-28 10:40:00,64.93,64.97,64.91,64.96,38900.0,39.013,39.0371,39.001,39.0311,38900.0
2012-09-28 10:50:00,64.95,64.96,64.87,64.9,43100.0,39.025,39.0311,38.977,38.995,43100.0
2012-09-28 11:00:00,64.9,64.92,64.86,64.89,41400.0,38.995,39.007,38.971,38.989,41400.0
2012-09-28 11:10:00,64.87,64.91,64.85,64.9,47700.0,38.977,39.001,38.965,38.995,47700.0
2012-09-28 11:20:00,64.88,64.93,64.86,64.86,61500.0,38.983,39.013,38.971,38.971,61500.0
2012-09-28 11:30:00,64.86,64.97,64.85,64.97,75600.0,38.971,39.0371,38.965,39.0371,75600.0
2012-09-28 11:40:00,64.97,65.04,64.97,65.04,52300.0,39.0371,39.0791,39.0371,39.0791,52300.0
2012-09-28 11:50:00,65.03,65.03,64.96,65.0,44200.0,39.0731,39.0731,39.0311,39.0551,44200.0
2012-09-28 12:00:00,64.99,65.1,64.98,65.08,42500.0,39.0491,39.1152,39.0431,39.1032,42500.0
2012-09-28 12:10:00,65.08,65.16,65.08,65.11,53200.0,39.1032,39.1512,39.1032,39.1212,53200.0
2012-09-28 12:20:00,65.1,65.14,65.05,65.09,220600.0,39.1152,39.1392,39.0851,39.1092,220600.0
2012-09-28 12:30:00,65.09,65.12,65.03,65.06,61200.0,39.1092,39.1272,39.0731,39.0911,61200.0
2012-09-28 12:40:00,65.06,65.08,65.05,65.06,22100.0,39.0911,39.1032,39.0851,39.0911,22100.0
2012-09-28 12:50:00,65.06,65.08,65.03,65.07,32700.0,39.0911,39.1032,39.0731,39.0971,32700.0
2012-09-28 13:00:00,65.08,65.09,65.05,65.05,37300.0,39.1032,39.1092,39.0851,39.0851,37300.0
2012-09-28 13:10:00,65.06,65.13,65.01,65.12,27300.0,39.0911,39.1332,39.0611,39.1272,27300.0
2012-09-28 13:20:00,65.13,65.19,65.13,65.18,33900.0,39.1332,39.1692,39.1332,39.1632,33900.0
2012-09-28 13:30:00,65.19,65.26,65.19,65.26,51100.0,39.1692,39.2113,39.1692,39.2113,51100.0
2012-09-28 13:40:00,65.26,65.27,65.22,65.22,18000.0,39.2113,39.2173,39.1873,39.1873,18000.0
2012-09-28 13:50:00,65.23,65.23,65.16,65.16,20600.0,39.1933,39.1933,39.1512,39.1512,20600.0
2012-09-28 14:00:00,65.15,65.19,65.1,65.11,36100.0,39.1452,39.1692,39.1152,39.1212,36100.0
2012-09-28 14:10:00,65.1,65.16,65.1,65.16,54000.0,39.1152,39.1512,39.1152,39.1512,54000.0
2012-09-28 14:20:00,65.16,65.16,65.05,65.06,38500.0,39.1512,39.1512,39.0851,39.0911,38500.0
2012-09-28 14:30:00,65.05,65.06,64.95,65.03,65400.0,39.0851,39.0911,39.025,39.0731,65400.0
2012-09-28 14:40:00,65.03,65.05,64.97,65.03,54700.0,39.0731,39.0851,39.0371,39.0731,54700.0
2012-09-28 14:50:00,65.03,65.07,65.01,65.05,65600.0,39.0731,39.0971,39.0611,39.0851,65600.0
2012-09-28 15:00:00,65.06,65.07,65.02,65.04,48200.0,39.0911,39.0971,39.0671,39.0791,48200.0
2012-09-28 15:10:00,65.03,65.09,65.02,65.03,76200.0,39.0731,39.1092,39.0671,39.0731,76200.0
2012-09-28 15:20:00,65.02,65.06,65.0,65.03,86400.0,39.0671,39.0911,39.0551,39.0731,86400.0
2012-09-28 15:30:00,65.03,65.06,64.98,65.01,178500.0,39.0731,39.0911,39.0431,39.0611,178500.0
2012-09-28 15:40:00,65.01,65.13,64.99,65.06,204100.0,39.0611,39.1332,39.0491,39.0911,204100.0
2012-09-28 15:50:00,65.07,65.1,64.92,64.96,269200.0,39.0971,39.1152,39.007,39.0311,269200.0
2012-10-01 09:30:00,65.1,65.31,65.03,65.08,134500.0,39.1152,39.2413,39.0731,39.1032,134500.0
2012-10-01 09:40:00,65.09,65.1,64.95,64.96,98000.0,39.1092,39.1152,39.025,39.0311,98000.0
2012-10-01 09:50:00,64.95,64.98,64.88,64.93,70800.0,39.025,39.0431,38.983,39.013,70800.0
2012-10-01 10:00:00,64.94,65.19,64.94,65.07,314900.0,39.019,39.1692,39.019,39.0971,314900.0
2012-10-01 10:10:00,65.08,65.09,64.94,64.94,131500.0,39.1032,39.1092,39.019,39.019,131500.0
2012-10-01 10:20:00,64.94,65.01,64.9,65.0,94800.0,39.019,39.0611,38.995,39.0551,94800.0
2012-10-01 10:30:00,65.01,65.05,64.99,65.02,59100.0,39.0611,39.0851,39.0491,39.0671,59100.0
2012-10-01 10:40:00,65.01,65.02,64.92,64.93,109100.0,39.0611,39.0671,39.007,39.013,109100.0
2012-10-01 10:50:00,64.91,64.92,64.82,64.88,64900.0,39.001,39.007,38.9469,38.983,64900.0
2012-10-01 11:00:00,64.89,64.94,64.87,64.9,48500.0,38.989,39.019,38.977,38.995,48500.0
2012-10-01 11:10:00,64.89,64.92,64.86,64.87,54700.0,38.989,39.007,38.971,38.977,54700.0
2012-10-01 11:20:00,64.88,64.89,64.68,64.69,212200.0,38.983,38.989,38.8628,38.8688,212200.0
2012-10-01 11:30:00,64.69,64.69,64.59,64.59,81200.0,38.8688,38.8688,38.8087,38.8087,81200.0
2012-10-01 11:40:00,64.59,64.63,64.58,64.59,37700.0,38.8087,38.8328,38.8027,38.8087,37700.0
2012-10-01 11:50:00,64.59,64.62,64.44,64.48,107900.0,38.8087,38.8268,38.7186,38.7426,107900.0
2012-10-01 12:00:00,64.48,64.48,64.39,64.41,118900.0,38.7426,38.7426,38.6886,38.7006,118900.0
2012-10-01 12:10:00,64.39,64.48,64.39,64.45,39800.0,38.6886,38.7426,38.6886,38.7246,39800.0
2012-10-01 12:20:00,64.44,64.45,64.42,64.42,32100.0,38.7186,38.7246,38.7066,38.7066,32100.0
2012-10-01 12:30:00,64.42,64.45,64.38,64.43,77100.0,38.7066,38.7246,38.6826,38.7126,77100.0
2012-10-01 12:40:00,64.42,64.49,64.31,64.31,61200.0,38.7066,38.7487,38.6405,38.6405,61200.0
2012-10-01 12:50:00,64.32,64.34,64.27,64.31,57900.0,38.6465,38.6585,38.6165,38.6405,57900.0
2012-10-01 13:00:00,64.31,64.34,64.19,64.19,49700.0,38.6405,38.6585,38.5684,38.5684,49700.0
2012-10-01 13:10:00,64.19,64.2,64.06,64.08,79500.0,38.5684,38.5744,38.4903,38.5023,79500.0
2012-10-01 13:20:00,64.08,64.12,64.04,64.09,132400.0,38.5023,38.5263,38.4783,38.5083,132400.0
2012-10-01 13:30:00,64.1,64.1,63.92,63.92,111400.0,38.5143,38.5143,38.4062,38.4062,111400.0
2012-10-01 13:40:00,63.92,63.93,63.82,63.84,58500.0,38.4062,38.4122,38.3461,38.3581,58500.0
2012-10-01 13:50:00,63.85,64.03,63.83,64.03,68100.0,38.3641,38.4723,38.3521,38.4723,68100.0
2012-10-01 14:00:00,64.04,64.2,64.01,64.19,118300.0,38.4783,38.5744,38.4602,38.5684,118300.0
2012-10-01 14:10:00,64.2,64.23,64.14,64.16,45600.0,38.5744,38.5924,38.5384,38.5504,45600.0
2012-10-01 14:20:00,64.17,64.29,64.14,64.29,80400.0,38.5564,38.6285,38.5384,38.6285,80400.0
2012-10-01 14:30:00,64.29,64.43,64.29,64.42,67400.0,38.6285,38.7126,38.6285,38.7066,67400.0
2012-10-01 14:40:00,64.41,64.5,64.34,64.49,147500.0,38.7006,38.7547,38.6585,38.7487,147500.0
2012-10-01 14:50:00,64.48,64.52,64.42,64.45,124100.0,38.7426,38.7667,38.7066,38.7246,124100.0
2012-10-01 15:00:00,64.45,64.47,64.32,64.34,99300.0,38.7246,38.7366,38.6465,38.6585,99300.0
2012-10-01 15:10:00,64.32,64.33,64.15,64.16,60800.0,38.6465,38.6525,38.5444,38.5504,60800.0
2012-10-01 15:20:00,64.16,64.3,64.08,64.29,155800.0,38.5504,38.6345,38.5023,38.6285,155800.0
2012-10-01 15:30:00,64.28,64.36,64.25,64.32,141500.0,38.6225,38.6705,38.6044,38.6465,141500.0
2012-10-01 15:40:00,64.32,64.52,64.31,64.51,114300.0,38.6465,38.7667,38.6405,38.7607,114300.0
2012-10-01 15:50:00,64.52,64.53,64.41,64.49,220200.0,38.7667,38.7727,38.7006,38.7487,220200.0
2012-10-02 09:30:00,64.68,64.87,64.63,64.8,99400.0,38.8628,38.977,38.8328,38.9349,99400.0
2012-10-02 09:40:00,64.79,64.79,64.68,64.75,78100.0,38.9289,38.9289,38.8628,38.9049,78100.0
2012-10-02 09:50:00,64.73,64.75,64.57,64.57,68800.0,38.8929,38.9049,38.7967,38.7967,68800.0
2012-10-02 10:00:00,64.56,64.6,64.48,64.53,98300.0,38.7907,38.8147,38.7426,38.7727,98300.0
2012-10-02 10:10:00,64.53,64.53,64.41,64.45,36200.0,38.7727,38.7727,38.7006,38.7246,36200.0
2012-10-02 10:20:00,64.47,64.49,64.42,64.47,45100.0,38.7366,38.7487,38.7066,38.7366,45100.0
2012-10-02 10:30:00,64.48,64.6,64.47,64.57,54800.0,38.7426,38.8147,38.7366,38.7967,54800.0
2012-10-02 10:40:00,64.56,64.63,64.56,64.62,49500.0,38.7907,38.8328,38.7907,38.8268,49500.0
2012-10-02 10:50:00,64.63,64.63,64.44,64.52,79000.0,38.8328,38.8328,38.7186,38.7667,79000.0
2012-10-02 11:00:00,64.52,64.61,64.5,64.58,107300.0,38.7667,38.8208,38.7547,38.8027,107300.0
2012-10-02 11:10:00,64.57,64.73,64.55,64.72,37600.0,38.7967,38.8929,38.7847,38.8868,37600.0
2012-10-02 11:20:00,64.73,64.75,64.67,64.68,36300.0,38.8929,38.9049,38.8568,38.8628,36300.0
2012-10-02 11:30:00,64.68,64.75,64.55,64.67,66400.0,38.8628,38.9049,38.7847,38.8568,66400.0
2012-10-02 11:40:00,64.66,64.78,64.65,64.75,56700.0,38.8508,38.9229,38.8448,38.9049,56700.0
2012-10-02 11:50:00,64.77,64.85,64.75,64.82,34800.0,38.9169,38.965,38.9049,38.9469,34800.0
2012-10-02 12:00:00,64.8,64.83,64.74,64.79,41200.0,38.9349,38.9529,38.8989,38.9289,41200.0
2012-10-02 12:10:00,64.79,64.86,64.76,64.8,36600.0,38.9289,38.971,38.9109,38.9349,36600.0
2012-10-02 12:20:00,64.8,64.83,64.75,64.78,23100.0,38.9349,38.9529,38.9049,38.9229,23100.0
2012-10-02 12:30:00,64.79,64.82,64.71,64.8,39200.0,38.9289,38.9469,38.8808,38.9349,39200.0
2012-10-02 12:40:00,64.79,64.83,64.77,64.78,30200.0,38.9289,38.9529,38.9169,38.9229,30200.0
2012-10-02 12:50:00,64.79,64.8,64.76,64.76,19800.0,38.9289,38.9349,38.9109,38.9109,19800.0
2012-10-02 13:00:00,64.77,64.79,64.74,64.78,38000.0,38.9169,38.9289,38.8989,38.9229,38000.0
2012-10-02 13:10:00,64.79,64.85,64.77,64.84,19100.0,38.9289,38.965,38.9169,38.9589,19100.0
2012-10-02 13:20:00,64.83,64.85,64.77,64.78,14700.0,38.9529,38.965,38.9169,38.9229,14700.0
2012-10-02 13:30:00,64.78,64.86,64.72,64.86,83100.0,38.9229,38.971,38.8868,38.971,83100.0
2012-10-02 13:40:00,64.86,64.86,64.79,64.81,34300.0,38.971,38.971,38.9289,38.9409,34300.0
2012-10-02 13:50:00,64.81,64.81,64.64,64.76,43800.0,38.9409,38.9409,38.8388,38.9109,43800.0
2012-10-02 14:00:00,64.75,64.79,64.73,64.76,98500.0,38.9049,38.9289,38.8929,38.9109,98500.0
2012-10-02 14:10:00,64.76,64.86,64.74,64.85,87400.0,38.9109,38.971,38.8989,38.965,87400.0
2012-10-02 14:20:00,64.85,64.88,64.79,64.87,30300.0,38.965,38.983,38.9289,38.977,30300.0
2012-10-02 14:30:00,64.85,64.86,64.81,64.84,63400.0,38.965,38.971,38.9409,38.9589,63400.0
2012-10-02 14:40:00,64.82,64.89,64.79,64.88,104800.0,38.9469,38.989,38.9289,38.983,104800.0
2012-10-02 14:50:00,64.88,64.89,64.79,64.83,83800.0,38.983,38.989,38.9289,38.9529,83800.0
2012-10-02 15:00:00,64.83,64.86,64.79,64.81,24500.0,38.9529,38.971,38.9289,38.9409,24500.0
2012-10-02 15:10:00,64.8,64.84,64.77,64.84,48300.0,38.9349,38.9589,38.9169,38.9589,48300.0
2012-10-02 15:20:00,64.84,64.85,64.79,64.83,51200.0,38.9589,38.965,38.9289,38.9529,51200.0
2012-10-02 15:30:00,64.84,64.9,64.8,64.87,87800.0,38.9589,38.995,38.9349,38.977,87800.0
2012-10-02 15:40:00,64.89,64.9,64.83,64.83,102600.0,38.989,38.995,38.9529,38.9529,102600.0
2012-10-02 15:50:00,64.84,64.97,64.84,64.96,177800.0,38.9589,39.0371,38.9589,39.0311,177800.0
2012-10-03 09:30:00,65.07,65.15,65.01,65.11,135400.0,39.0971,39.1452,39.0611,39.1212,135400.0
2012-10-03 09:40:00,65.13,65.16,65.05,65.06,74600.0,39.1332,39.1512,39.0851,39.0911,74600.0
2012-10-03 09:50:00,65.08,65.11,65.01,65.08,70900.0,39.1032,39.1212,39.0611,39.1032,70900.0
2012-10-03 10:00:00,65.09,65.21,65.0,65.19,176300.0,39.1092,39.1813,39.0551,39.1692,176300.0
2012-10-03 10:10:00,65.2,65.48,65.19,65.48,98900.0,39.1753,39.3435,39.1692,39.3435,98900.0
2012-10-03 10:20:00,65.48,65.6,65.47,65.49,137100.0,39.3435,39.4156,39.3375,39.3495,137100.0
2012-10-03 10:30:00,65.5,65.51,65.35,65.49,83500.0,39.3555,39.3615,39.2654,39.3495,83500.0
2012-10-03 10:40:00,65.49,65.53,65.46,65.47,23200.0,39.3495,39.3735,39.3315,39.3375,23200.0
2012-10-03 10:50:00,65.46,65.53,65.44,65.52,27500.0,39.3315,39.3735,39.3195,39.3675,27500.0
2012-10-03 11:00:00,65.53,65.55,65.47,65.48,39300.0,39.3735,39.3856,39.3375,39.3435,39300.0
2012-10-03 11:10:00,65.47,65.57,65.47,65.55,53300.0,39.3375,39.3976,39.3375,39.3856,53300.0
2012-10-03 11:20:00,65.55,65.61,65.5,65.5,51200.0,39.3856,39.4216,39.3555,39.3555,51200.0
2012-10-03 11:30:00,65.49,65.5,65.44,65.49,35300.0,39.3495,39.3555,39.3195,39.3495,35300.0
2012-10-03 11:40:00,65.49,65.63,65.49,65.59,30700.0,39.3495,39.4336,39.3495,39.4096,30700.0
2012-10-03 11:50:00,65.59,65.61,65.5,65.55,30900.0,39.4096,39.4216,39.3555,39.3856,30900.0
2012-10-03 12:00:00,65.56,65.56,65.48,65.48,11200.0,39.3916,39.3916,39.3435,39.3435,11200.0
2012-10-03 12:10:00,65.49,65.58,65.49,65.58,58100.0,39.3495,39.4036,39.3495,39.4036,58100.0
2012-10-03 12:20:00,65.59,65.63,65.57,65.6,34000.0,39.4096,39.4336,39.3976,39.4156,34000.0
2012-10-03 12:30:00,65.61,65.68,65.59,65.6,38900.0,39.4216,39.4637,39.4096,39.4156,38900.0
2012-10-03 12:40:00,65.59,65.61,65.57,65.6,19800.0,39.4096,39.4216,39.3976,39.4156,19800.0
2012-10-03 12:50:00,65.6,65.6,65.5,65.5,18500.0,39.4156,39.4156,39.3555,39.3555,18500.0
2012-10-03 13:00:00,65.5,65.5,65.45,65.47,35700.0,39.3555,39.3555,39.3255,39.3375,35700.0
2012-10-03 13:10:00,65.47,65.5,65.46,65.5,15600.0,39.3375,39.3555,39.3315,39.3555,15600.0
2012-10-03 13:20:00,65.5,65.53,65.48,65.5,20400.0,39.3555,39.3735,39.3435,39.3555,20400.0
2012-10-03 13:30:00,65.49,65.49,65.21,65.24,100700.0,39.3495,39.3495,39.1813,39.1993,100700.0
2012-10-03 13:40:00,65.23,65.33,65.22,65.3,119100.0,39.1933,39.2534,39.1873,39.2353,119100.0
2012-10-03 13:50:00,65.31,65.36,65.29,65.31,28100.0,39.2413,39.2714,39.2293,39.2413,28100.0
2012-10-03 14:00:00,65.31,65.35,65.31,65.34,37200.0,39.2413,39.2654,39.2413,39.2594,37200.0
2012-10-03 14:10:00,65.35,65.46,65.25,65.25,85900.0,39.2654,39.3315,39.2053,39.2053,85900.0
2012-10-03 14:20:00,65.25,65.28,65.18,65.22,50700.0,39.2053,39.2233,39.1632,39.1873,50700.0
2012-10-03 14:30:00,65.21,65.32,65.21,65.26,34400.0,39.1813,39.2474,39.1813,39.2113,34400.0
2012-10-03 14:40:00,65.26,65.26,65.2,65.25,47600.0,39.2113,39.2113,39.1753,39.2053,47600.0
2012-10-03 14:50:00,65.23,65.26,65.16,65.2,24600.0,39.1933,39.2113,39.1512,39.1753,24600.0
2012-10-03 15:00:00,65.2,65.21,65.03,65.07,86700.0,39.1753,39.1813,39.0731,39.0971,86700.0
2012-10-03 15:10:00,65.07,65.16,65.04,65.1,32100.0,39.0971,39.1512,39.0791,39.1152,32100.0
2012-10-03 15:20:00,65.11,65.21,65.06,65.2,75200.0,39.1212,39.1813,39.0911,39.1753,75200.0
2012-10-03 15:30:00,65.2,65.23,65.12,65.18,71800.0,39.1753,39.1933,39.1272,39.1632,71800.0
2012-10-03 15:40:00,65.19,65.23,65.09,65.14,118500.0,39.1692,39.1933,39.1092,39.1392,118500.0
2012-10-03 15:50:00,65.14,65.17,65.08,65.14,182400.0,39.1392,39.1572,39.1032,39.1392,182400.0
2012-10-04 09:30:00,65.42,65.62,65.3,65.57,66700.0,39.3074,39.4276,39.2353,39.3976,66700.0
2012-10-04 09:40:00,65.56,65.56,65.33,65.42,51600.0,39.3916,39.3916,39.2534,39.3074,51600.0
2012-10-04 09:50:00,65.42,65.42,65.2,65.24,67300.0,39.3074,39.3074,39.1753,39.1993,67300.0
2012-10-04 10:00:00,65.25,65.44,65.24,65.42,72900.0,39.2053,39.3195,39.1993,39.3074,72900.0
2012-10-04 10:10:00,65.42,65.52,65.19,65.21,91000.0,39.3074,39.3675,39.1692,39.1813,91000.0
2012-10-04 10:20:00,65.22,65.23,65.11,65.11,57900.0,39.1873,39.1933,39.1212,39.1212,57900.0
2012-10-04 10:30:00,65.11,65.14,64.96,65.02,55900.0,39.1212,39.1392,39.0311,39.0671,55900.0
2012-10-04 10:40:00,65.01,65.01,64.8,64.83,49200.0,39.0611,39.0611,38.9349,38.9529,49200.0
2012-10-04 10:50:00,64.81,64.93,64.81,64.93,63000.0,38.9409,39.013,38.9409,39.013,63000.0
2012-10-04 11:00:00,64.91,64.96,64.84,64.89,61500.0,39.001,39.0311,38.9589,38.989,61500.0
2012-10-04 11:10:00,64.88,64.97,64.86,64.91,75700.0,38.983,39.0371,38.971,39.001,75700.0
2012-10-04 11:20:00,64.91,64.92,64.79,64.81,51000.0,39.001,39.007,38.9289,38.9409,51000.0
2012-10-04 11:30:00,64.82,64.86,64.78,64.84,35500.0,38.9469,38.971,38.9229,38.9589,35500.0
2012-10-04 11:40:00,64.84,64.87,64.82,64.85,80400.0,38.9589,38.977,38.9469,38.965,80400.0
2012-10-04 11:50:00,64.85,64.88,64.83,64.88,44500.0,38.965,38.983,38.9529,38.983,44500.0
2012-10-04 12:00:00,64.86,64.94,64.86,64.91,28000.0,38.971,39.019,38.971,39.001,28000.0
2012-10-04 12:10:00,64.91,65.01,64.91,64.98,58700.0,39.001,39.0611,39.001,39.0431,58700.0
2012-10-04 12:20:00,64.99,65.08,64.97,65.05,46800.0,39.0491,39.1032,39.0371,39.0851,46800.0
2012-10-04 12:30:00,65.05,65.08,65.04,65.06,13800.0,39.0851,39.1032,39.0791,39.0911,13800.0
2012-10-04 12:40:00,65.06,65.07,65.03,65.06,12200.0,39.0911,39.0971,39.0731,39.0911,12200.0
2012-10-04 12:50:00,65.05,65.08,65.02,65.08,20600.0,39.0851,39.1032,39.0671,39.1032,20600.0
2012-10-04 13:00:00,65.07,65.17,65.06,65.16,35700.0,39.0971,39.1572,39.0911,39.1512,35700.0
2012-10-04 13:10:00,65.17,65.23,65.17,65.22,17600.0,39.1572,39.1933,39.1572,39.1873,17600.0
2012-10-04 13:20:00,65.23,65.3,65.21,65.29,34700.0,39.1933,39.2353,39.1813,39.2293,34700.0
2012-10-04 13:30:00,65.28,65.34,65.23,65.31,29900.0,39.2233,39.2594,39.1933,39.2413,29900.0
2012-10-04 13:40:00,65.3,65.33,65.25,65.25,25600.0,39.2353,39.2534,39.2053,39.2053,25600.0
2012-10-04 13:50:00,65.26,65.34,65.24,65.33,26500.0,39.2113,39.2594,39.1993,39.2534,26500.0
2012-10-04 14:00:00,65.34,65.34,65.2,65.26,41000.0,39.2594,39.2594,39.1753,39.2113,41000.0
2012-10-04 14:10:00,65.28,65.29,65.22,65.25,31000.0,39.2233,39.2293,39.1873,39.2053,31000.0
2012-10-04 14:20:00,65.23,65.26,65.14,65.15,25000.0,39.1933,39.2113,39.1392,39.1452,25000.0
2012-10-04 14:30:00,65.14,65.15,65.07,65.1,50200.0,39.1392,39.1452,39.0971,39.1152,50200.0
2012-10-04 14:40:00,65.1,65.14,65.08,65.12,34600.0,39.1152,39.1392,39.1032,39.1272,34600.0
2012-10-04 14:50:00,65.11,65.12,65.05,65.05,36400.0,39.1212,39.1272,39.0851,39.0851,36400.0
2012-10-04 15:00:00,65.06,65.1,65.05,65.09,43400.0,39.0911,39.1152,39.0851,39.1092,43400.0
2012-10-04 15:10:00,65.1,65.12,65.08,65.09,55300.0,39.1152,39.1272,39.1032,39.1092,55300.0
2012-10-04 15:20:00,65.09,65.09,64.97,65.01,81200.0,39.1092,39.1092,39.0371,39.0611,81200.0
2012-10-04 15:30:00,65.01,65.05,65.0,65.03,40600.0,39.0611,39.0851,39.0551,39.0731,40600.0
2012-10-04 15:40:00,65.03,65.08,65.0,65.06,202100.0,39.0731,39.1032,39.0551,39.0911,202100.0
2012-10-04 15:50:00,65.05,65.06,64.95,65.03,208000.0,39.0851,39.0911,39.025,39.0731,208000.0
2012-10-05 09:30:00,65.15,65.26,65.0,65.01,68700.0,39.1452,39.2113,39.0551,39.0611,68700.0
2012-10-05 09:40:00,65.01,65.18,65.0,65.16,98400.0,39.0611,39.1632,39.0551,39.1512,98400.0
2012-10-05 09:50:00,65.17,65.19,65.04,65.06,28100.0,39.1572,39.1692,39.0791,39.0911,28100.0
2012-10-05 10:00:00,65.04,65.04,64.96,65.04,40400.0,39.0791,39.0791,39.0311,39.0791,40400.0
2012-10-05 10:10:00,65.06,65.23,65.06,65.23,33800.0,39.0911,39.1933,39.0911,39.1933,33800.0
2012-10-05 10:20:00,65.24,65.34,65.23,65.29,38800.0,39.1993,39.2594,39.1933,39.2293,38800.0
2012-10-05 10:30:00,65.3,65.36,65.27,65.32,58400.0,39.2353,39.2714,39.2173,39.2474,58400.0
2012-10-05 10:40:00,65.33,65.37,65.28,65.32,42400.0,39.2534,39.2774,39.2233,39.2474,42400.0
2012-10-05 10:50:00,65.32,65.34,65.26,65.27,61000.0,39.2474,39.2594,39.2113,39.2173,61000.0
2012-10-05 11:00:00,65.27,65.31,65.24,65.28,36700.0,39.2173,39.2413,39.1993,39.2233,36700.0
2012-10-05 11:10:00,65.28,65.38,65.26,65.38,83300.0,39.2233,39.2834,39.2113,39.2834,83300.0
2012-10-05 11:20:00,65.38,65.38,65.26,65.27,21100.0,39.2834,39.2834,39.2113,39.2173,21100.0
2012-10-05 11:30:00,65.27,65.36,65.27,65.35,23000.0,39.2173,39.2714,39.2173,39.2654,23000.0
2012-10-05 11:40:00,65.34,65.4,65.27,65.39,29900.0,39.2594,39.2954,39.2173,39.2894,29900.0
2012-10-05 11:50:00,65.4,65.46,65.4,65.44,11200.0,39.2954,39.3315,39.2954,39.3195,11200.0
2012-10-05 12:00:00,65.45,65.45,65.34,65.36,24400.0,39.3255,39.3255,39.2594,39.2714,24400.0
2012-10-05 12:10:00,65.37,65.47,65.35,65.44,26500.0,39.2774,39.3375,39.2654,39.3195,26500.0
2012-10-05 12:20:00,65.43,65.47,65.37,65.45,20600.0,39.3134,39.3375,39.2774,39.3255,20600.0
2012-10-05 12:30:00,65.48,65.52,65.44,65.45,31100.0,39.3435,39.3675,39.3195,39.3255,31100.0
2012-10-05 12:40:00,65.44,65.47,65.38,65.38,28100.0,39.3195,39.3375,39.2834,39.2834,28100.0
2012-10-05 12:50:00,65.38,65.38,65.29,65.3,7200.0,39.2834,39.2834,39.2293,39.2353,7200.0
2012-10-05 13:00:00,65.32,65.37,65.29,65.36,22900.0,39.2474,39.2774,39.2293,39.2714,22900.0
2012-10-05 13:10:00,65.38,65.39,65.34,65.34,11200.0,39.2834,39.2894,39.2594,39.2594,11200.0
2012-10-05 13:20:00,65.34,65.34,65.24,65.26,41900.0,39.2594,39.2594,39.1993,39.2113,41900.0
2012-10-05 13:30:00,65.25,65.29,65.23,65.29,13900.0,39.2053,39.2293,39.1933,39.2293,13900.0
2012-10-05 13:40:00,65.29,65.31,65.23,65.23,15500.0,39.2293,39.2413,39.1933,39.1933,15500.0
2012-10-05 13:50:00,65.24,65.24,65.2,65.22,21200.0,39.1993,39.1993,39.1753,39.1873,21200.0
2012-10-05 14:00:00,65.21,65.24,65.18,65.21,35200.0,39.1813,39.1993,39.1632,39.1813,35200.0
2012-10-05 14:10:00,65.2,65.31,65.18,65.3,21700.0,39.1753,39.2413,39.1632,39.2353,21700.0
2012-10-05 14:20:00,65.3,65.3,65.25,65.27,20700.0,39.2353,39.2353,39.2053,39.2173,20700.0
2012-10-05 14:30:00,65.26,65.27,65.18,65.21,23400.0,39.2113,39.2173,39.1632,39.1813,23400.0
2012-10-05 14:40:00,65.2,65.3,65.2,65.24,107200.0,39.1753,39.2353,39.1753,39.1993,107200.0
2012-10-05 14:50:00,65.25,65.25,65.1,65.14,51900.0,39.2053,39.2053,39.1152,39.1392,51900.0
2012-10-05 15:00:00,65.15,65.18,65.08,65.13,41200.0,39.1452,39.1632,39.1032,39.1332,41200.0
2012-10-05 15:10:00,65.12,65.18,65.06,65.17,40300.0,39.1272,39.1632,39.0911,39.1572,40300.0
2012-10-05 15:20:00,65.17,65.2,65.1,65.16,34000.0,39.1572,39.1753,39.1152,39.1512,34000.0
2012-10-05 15:30:00,65.16,65.16,64.99,65.04,49200.0,39.1512,39.1512,39.0491,39.0791,49200.0
2012-10-05 15:40:00,65.05,65.13,65.03,65.13,49700.0,39.0851,39.1332,39.0731,39.1332,49700.0
2012-10-05 15:50:00,65.13,65.17,65.05,65.17,156400.0,39.1332,39.1572,39.0851,39.1572,156400.0
2012-10-08 09:30:00,64.83,64.98,64.72,64.88,241200.0,38.9529,39.0431,38.8868,38.983,241200.0
2012-10-08 09:40:00,64.87,64.92,64.79,64.82,22200.0,38.977,39.007,38.9289,38.9469,22200.0
2012-10-08 09:50:00,64.82,64.88,64.79,64.87,31100.0,38.9469,38.983,38.9289,38.977,31100.0
2012-10-08 10:00:00,64.86,64.92,64.85,64.87,18200.0,38.971,39.007,38.965,38.977,18200.0
2012-10-08 10:10:00,64.88,64.91,64.83,64.88,47500.0,38.983,39.001,38.9529,38.983,47500.0
2012-10-08 10:20:00,64.89,64.89,64.78,64.79,20800.0,38.989,38.989,38.9229,38.9289,20800.0
2012-10-08 10:30:00,64.79,64.85,64.75,64.83,23600.0,38.9289,38.965,38.9049,38.9529,23600.0
2012-10-08 10:40:00,64.83,64.92,64.83,64.87,47300.0,38.9529,39.007,38.9529,38.977,47300.0
2012-10-08 10:50:00,64.87,64.89,64.8,64.8,26300.0,38.977,38.989,38.9349,38.9349,26300.0
2012-10-08 11:00:00,64.8,64.86,64.78,64.82,47500.0,38.9349,38.971,38.9229,38.9469,47500.0
2012-10-08 11:10:00,64.82,64.84,64.79,64.81,31500.0,38.9469,38.9589,38.9289,38.9409,31500.0
2012-10-08 11:20:00,64.8,64.88,64.79,64.87,22100.0,38.9349,38.983,38.9289,38.977,22100.0
2012-10-08 11:30:00,64.87,64.87,64.83,64.84,40500.0,38.977,38.977,38.9529,38.9589,40500.0
2012-10-08 11:40:00,64.84,64.86,64.81,64.85,21500.0,38.9589,38.971,38.9409,38.965,21500.0
2012-10-08 11:50:00,64.84,64.88,64.79,64.88,26500.0,38.9589,38.983,38.9289,38.983,26500.0
2012-10-08 12:00:00,64.88,64.9,64.84,64.9,18700.0,38.983,38.995,38.9589,38.995,18700.0
2012-10-08 12:10:00,64.9,64.95,64.9,64.92,27500.0,38.995,39.025,38.995,39.007,27500.0
2012-10-08 12:20:00,64.9,64.94,64.89,64.93,27400.0,38.995,39.019,38.989,39.013,27400.0
2012-10-08 12:30:00,64.94,64.95,64.9,64.91,33700.0,39.019,39.025,38.995,39.001,33700.0
2012-10-08 12:40:00,64.91,64.94,64.9,64.92,16400.0,39.001,39.019,38.995,39.007,16400.0
2012-10-08 12:50:00,64.93,64.96,64.91,64.95,16400.0,39.013,39.0311,39.001,39.025,16400.0
2012-10-08 13:00:00,64.96,64.99,64.9,64.91,25500.0,39.0311,39.0491,38.995,39.001,25500.0
2012-10-08 13:10:00,64.91,64.95,64.91,64.94,16000.0,39.001,39.025,39.001,39.019,16000.0
2012-10-08 13:20:00,64.93,64.93,64.89,64.9,21500.0,39.013,39.013,38.989,38.995,21500.0
2012-10-08 13:30:00,64.9,65.01,64.9,64.96,64700.0,38.995,39.0611,38.995,39.0311,64700.0
2012-10-08 13:40:00,64.96,65.0,64.92,64.94,46700.0,39.0311,39.0551,39.007,39.019,46700.0
2012-10-08 13:50:00,64.95,64.98,64.92,64.98,39500.0,39.025,39.0431,39.007,39.0431,39500.0
2012-10-08 14:00:00,64.97,65.0,64.96,64.99,51300.0,39.0371,39.0551,39.0311,39.0491,51300.0
2012-10-08 14:10:00,64.99,65.03,64.96,65.03,41100.0,39.0491,39.0731,39.0311,39.0731,41100.0
2012-10-08 14:20:00,65.03,65.05,64.99,65.05,21700.0,39.0731,39.0851,39.0491,39.0851,21700.0
2012-10-08 14:30:00,65.05,65.06,65.0,65.03,66800.0,39.0851,39.0911,39.0551,39.0731,66800.0
2012-10-08 14:40:00,65.02,65.03,64.99,65.0,27700.0,39.0671,39.0731,39.0491,39.0551,27700.0
2012-10-08 14:50:00,65.01,65.03,64.98,65.03,34700.0,39.0611,39.0731,39.0431,39.0731,34700.0
2012-10-08 15:00:00,65.03,65.05,65.01,65.04,74800.0,39.0731,39.0851,39.0611,39.0791,74800.0
2012-10-08 15:10:00,65.04,65.06,65.01,65.01,62800.0,39.0791,39.0911,39.0611,39.0611,62800.0
2012-10-08 15:20:00,65.01,65.04,64.99,65.03,63100.0,39.0611,39.0791,39.0491,39.0731,63100.0
2012-10-08 15:30:00,65.03,65.06,65.02,65.04,106700.0,39.0731,39.0911,39.0671,39.0791,106700.0
2012-10-08 15:40:00,65.04,65.05,64.98,65.03,60000.0,39.0791,39.0851,39.0431,39.0731,60000.0
2012-10-08 15:50:00,65.03,65.04,65.0,65.01,96700.0,39.0731,39.0791,39.0551,39.0611,96700.0
2012-10-09 09:30:00,65.05,65.15,64.99,65.15,39700.0,39.0851,39.1452,39.0491,39.1452,39700.0
2012-10-09 09:40:00,65.15,65.23,65.02,65.08,26800.0,39.1452,39.1933,39.0671,39.1032,26800.0
2012-10-09 09:50:00,65.08,65.14,65.08,65.13,18400.0,39.1032,39.1392,39.1032,39.1332,18400.0
2012-10-09 10:00:00,65.13,65.19,65.05,65.19,55700.0,39.1332,39.1692,39.0851,39.1692,55700.0
2012-10-09 10:10:00,65.2,65.36,65.19,65.3,39300.0,39.1753,39.2714,39.1692,39.2353,39300.0
2012-10-09 10:20:00,65.32,65.32,65.2,65.2,18300.0,39.2474,39.2474,39.1753,39.1753,18300.0
2012-10-09 10:30:00,65.2,65.22,65.12,65.14,47600.0,39.1753,39.1873,39.1272,39.1392,47600.0
2012-10-09 10:40:00,65.14,65.18,65.04,65.04,38100.0,39.1392,39.1632,39.0791,39.0791,38100.0
2012-10-09 10:50:00,65.05,65.06,64.97,65.01,226600.0,39.0851,39.0911,39.0371,39.0611,226600.0
2012-10-09 11:00:00,65.0,65.05,64.96,65.04,120700.0,39.0551,39.0851,39.0311,39.0791,120700.0
2012-10-09 11:10:00,65.04,65.04,64.9,64.92,120800.0,39.0791,39.0791,38.995,39.007,120800.0
2012-10-09 11:20:00,64.92,64.97,64.9,64.95,75700.0,39.007,39.0371,38.995,39.025,75700.0
2012-10-09 11:30:00,64.95,65.02,64.93,65.0,51200.0,39.025,39.0671,39.013,39.0551,51200.0
2012-10-09 11:40:00,65.0,65.04,64.96,65.02,75000.0,39.0551,39.0791,39.0311,39.0671,75000.0
2012-10-09 11:50:00,65.01,65.03,64.99,65.02,64200.0,39.0611,39.0731,39.0491,39.0671,64200.0
2012-10-09 12:00:00,65.03,65.06,65.0,65.02,27200.0,39.0731,39.0911,39.0551,39.0671,27200.0
2012-10-09 12:10:00,65.02,65.09,64.99,65.03,57500.0,39.0671,39.1092,39.0491,39.0731,57500.0
2012-10-09 12:20:00,65.03,65.04,64.96,64.97,31100.0,39.0731,39.0791,39.0311,39.0371,31100.0
2012-10-09 12:30:00,64.98,64.99,64.93,64.96,28800.0,39.0431,39.0491,39.013,39.0311,28800.0
2012-10-09 12:40:00,64.96,64.96,64.88,64.93,26900.0,39.0311,39.0311,38.983,39.013,26900.0
2012-10-09 12:50:00,64.94,64.97,64.92,64.95,25300.0,39.019,39.0371,39.007,39.025,25300.0
2012-10-09 13:00:00,64.94,64.98,64.92,64.93,30100.0,39.019,39.0431,39.007,39.013,30100.0
2012-10-09 13:10:00,64.94,64.95,64.9,64.91,20500.0,39.019,39.025,38.995,39.001,20500.0
2012-10-09 13:20:00,64.91,64.96,64.88,64.93,48700.0,39.001,39.0311,38.983,39.013,48700.0
2012-10-09 13:30:00,64.93,64.96,64.9,64.92,40900.0,39.013,39.0311,38.995,39.007,40900.0
2012-10-09 13:40:00,64.92,64.96,64.92,64.95,16000.0,39.007,39.0311,39.007,39.025,16000.0
2012-10-09 13:50:00,64.95,64.99,64.94,64.96,28500.0,39.025,39.0491,39.019,39.0311,28500.0
2012-10-09 14:00:00,64.96,64.98,64.94,64.98,33400.0,39.0311,39.0431,39.019,39.0431,33400.0
2012-10-09 14:10:00,64.97,65.0,64.94,64.99,22700.0,39.0371,39.0551,39.019,39.0491,22700.0
2012-10-09 14:20:00,64.98,65.03,64.98,64.98,25800.0,39.0431,39.0731,39.0431,39.0431,25800.0
2012-10-09 14:30:00,64.97,65.03,64.97,64.99,18800.0,39.0371,39.0731,39.0371,39.0491,18800.0
2012-10-09 14:40:00,64.99,65.04,64.92,65.02,75900.0,39.0491,39.0791,39.007,39.0671,75900.0
2012-10-09 14:50:00,65.01,65.01,64.96,65.0,28800.0,39.0611,39.0611,39.0311,39.0551,28800.0
2012-10-09 15:00:00,65.0,65.03,64.94,64.94,49800.0,39.0551,39.0731,39.019,39.019,49800.0
2012-10-09 15:10:00,64.95,65.02,64.93,64.93,105100.0,39.025,39.0671,39.013,39.013,105100.0
2012-10-09 15:20:00,64.93,64.94,64.88,64.9,58500.0,39.013,39.019,38.983,38.995,58500.0
2012-10-09 15:30:00,64.92,64.93,64.86,64.87,37700.0,39.007,39.013,38.971,38.977,37700.0
2012-10-09 15:40:00,64.88,64.96,64.87,64.89,62900.0,38.983,39.0311,38.977,38.989,62900.0
2012-10-09 15:50:00,64.89,64.9,64.77,64.8,95900.0,38.989,38.995,38.9169,38.9349,95900.0
2012-10-10 09:30:00,64.87,64.96,64.8,64.94,43000.0,38.977,39.0311,38.9349,39.019,43000.0
2012-10-10 09:40:00,64.99,65.09,64.79,64.79,40200.0,39.0491,39.1092,38.9289,38.9289,40200.0
2012-10-10 09:50:00,64.8,64.83,64.68,64.83,27100.0,38.9349,38.9529,38.8628,38.9529,27100.0
2012-10-10 10:00:00,64.83,64.87,64.78,64.83,23500.0,38.9529,38.977,38.9229,38.9529,23500.0
2012-10-10 10:10:00,64.83,64.87,64.81,64.81,23900.0,38.9529,38.977,38.9409,38.9409,23900.0
2012-10-10 10:20:00,64.82,64.87,64.81,64.87,14500.0,38.9469,38.977,38.9409,38.977,14500.0
2012-10-10 10:30:00,64.88,64.95,64.84,64.95,75900.0,38.983,39.025,38.9589,39.025,75900.0
2012-10-10 10:40:00,64.96,65.12,64.96,65.12,62900.0,39.0311,39.1272,39.0311,39.1272,62900.0
2012-10-10 10:50:00,65.12,65.12,65.03,65.03,53000.0,39.1272,39.1272,39.0731,39.0731,53000.0
2012-10-10 11:00:00,65.02,65.19,65.02,65.09,101200.0,39.0671,39.1692,39.0671,39.1092,101200.0
2012-10-10 11:10:00,65.09,65.09,65.02,65.04,53300.0,39.1092,39.1092,39.0671,39.0791,53300.0
2012-10-10 11:20:00,65.04,65.11,65.04,65.07,48000.0,39.0791,39.1212,39.0791,39.0971,48000.0
2012-10-10 11:30:00,65.06,65.06,64.94,64.96,34600.0,39.0911,39.0911,39.019,39.0311,34600.0
2012-10-10 11:40:00,64.97,65.03,64.96,64.97,28600.0,39.0371,39.0731,39.0311,39.0371,28600.0
2012-10-10 11:50:00,64.97,65.0,64.85,64.92,49900.0,39.0371,39.0551,38.965,39.007,49900.0
2012-10-10 12:00:00,64.92,64.99,64.91,64.94,45800.0,39.007,39.0491,39.001,39.019,45800.0
2012-10-10 12:10:00,64.95,65.03,64.95,64.97,46600.0,39.025,39.0731,39.025,39.0371,46600.0
2012-10-10 12:20:00,64.98,64.99,64.94,64.99,32100.0,39.0431,39.0491,39.019,39.0491,32100.0
2012-10-10 12:30:00,64.99,65.01,64.91,64.97,62400.0,39.0491,39.0611,39.001,39.0371,62400.0
2012-10-10 12:40:00,64.97,65.0,64.93,64.94,23400.0,39.0371,39.0551,39.013,39.019,23400.0
2012-10-10 12:50:00,64.95,64.96,64.89,64.91,51200.0,39.025,39.0311,38.989,39.001,51200.0
2012-10-10 13:00:00,64.9,64.94,64.88,64.92,22900.0,38.995,39.019,38.983,39.007,22900.0
2012-10-10 13:10:00,64.92,64.99,64.91,64.98,22500.0,39.007,39.0491,39.001,39.0431,22500.0
2012-10-10 13:20:00,64.98,65.06,64.96,65.04,27400.0,39.0431,39.0911,39.0311,39.0791,27400.0
2012-10-10 13:30:00,65.03,65.08,64.99,65.03,41500.0,39.0731,39.1032,39.0491,39.0731,41500.0
2012-10-10 13:40:00,65.03,65.03,64.93,64.96,26600.0,39.0731,39.0731,39.013,39.0311,26600.0
2012-10-10 13:50:00,64.95,64.95,64.9,64.92,32800.0,39.025,39.025,38.995,39.007,32800.0
2012-10-10 14:00:00,64.92,65.06,64.92,65.0,74400.0,39.007,39.0911,39.007,39.0551,74400.0
2012-10-10 14:10:00,65.01,65.05,64.97,65.02,43400.0,39.0611,39.0851,39.0371,39.0671,43400.0
2012-10-10 14:20:00,65.02,65.04,64.95,65.03,22500.0,39.0671,39.0791,39.025,39.0731,22500.0
2012-10-10 14:30:00,65.03,65.04,64.93,64.95,29900.0,39.0731,39.0791,39.013,39.025,29900.0
2012-10-10 14:40:00,64.96,65.02,64.96,65.02,41000.0,39.0311,39.0671,39.0311,39.0671,41000.0
2012-10-10 14:50:00,65.01,65.03,64.96,65.0,40400.0,39.0611,39.0731,39.0311,39.0551,40400.0
2012-10-10 15:00:00,65.0,65.08,64.97,65.07,30300.0,39.0551,39.1032,39.0371,39.0971,30300.0
2012-10-10 15:10:00,65.08,65.11,64.99,65.02,64800.0,39.1032,39.1212,39.0491,39.0671,64800.0
2012-10-10 15:20:00,65.02,65.1,64.98,65.06,47900.0,39.0671,39.1152,39.0431,39.0911,47900.0
2012-10-10 15:30:00,65.05,65.06,64.98,65.05,49100.0,39.0851,39.0911,39.0431,39.0851,49100.0
2012-10-10 15:40:00,65.04,65.05,64.99,65.02,60500.0,39.0791,39.0851,39.0491,39.0671,60500.0
2012-10-10 15:50:00,65.01,65.05,64.99,65.05,223700.0,39.0611,39.0851,39.0491,39.0851,223700.0
2012-10-11 09:30:00,65.36,65.48,65.26,65.43,45400.0,39.2714,39.3435,39.2113,39.3134,45400.0
2012-10-11 09:40:00,65.44,65.46,65.14,65.14,28900.0,39.3195,39.3315,39.1392,39.1392,28900.0
2012-10-11 09:50:00,65.15,65.31,65.15,65.25,49600.0,39.1452,39.2413,39.1452,39.2053,49600.0
2012-10-11 10:00:00,65.25,65.36,65.23,65.35,71500.0,39.2053,39.2714,39.1933,39.2654,71500.0
2012-10-11 10:10:00,65.36,65.4,65.32,65.37,46400.0,39.2714,39.2954,39.2474,39.2774,46400.0
2012-10-11 10:20:00,65.38,65.43,65.37,65.43,47000.0,39.2834,39.3134,39.2774,39.3134,47000.0
2012-10-11 10:30:00,65.43,65.45,65.4,65.41,50200.0,39.3134,39.3255,39.2954,39.3014,50200.0
2012-10-11 10:40:00,65.41,65.53,65.39,65.4,44200.0,39.3014,39.3735,39.2894,39.2954,44200.0
2012-10-11 10:50:00,65.4,65.46,65.37,65.45,55000.0,39.2954,39.3315,39.2774,39.3255,55000.0
2012-10-11 11:00:00,65.46,65.49,65.4,65.42,47700.0,39.3315,39.3495,39.2954,39.3074,47700.0
2012-10-11 11:10:00,65.43,65.46,65.34,65.34,39300.0,39.3134,39.3315,39.2594,39.2594,39300.0
2012-10-11 11:20:00,65.34,65.39,65.33,65.35,40600.0,39.2594,39.2894,39.2534,39.2654,40600.0
2012-10-11 11:30:00,65.35,65.37,65.3,65.36,29800.0,39.2654,39.2774,39.2353,39.2714,29800.0
2012-10-11 11:40:00,65.35,65.42,65.33,65.35,40400.0,39.2654,39.3074,39.2534,39.2654,40400.0
2012-10-11 11:50:00,65.34,65.35,65.25,65.26,20900.0,39.2594,39.2654,39.2053,39.2113,20900.0
2012-10-11 12:00:00,65.27,65.32,65.25,65.29,22100.0,39.2173,39.2474,39.2053,39.2293,22100.0
2012-10-11 12:10:00,65.28,65.32,65.27,65.3,14200.0,39.2233,39.2474,39.2173,39.2353,14200.0
2012-10-11 12:20:00,65.3,65.31,65.26,65.28,34900.0,39.2353,39.2413,39.2113,39.2233,34900.0
2012-10-11 12:30:00,65.28,65.34,65.28,65.34,18400.0,39.2233,39.2594,39.2233,39.2594,18400.0
2012-10-11 12:40:00,65.33,65.38,65.33,65.37,53300.0,39.2534,39.2834,39.2534,39.2774,53300.0
2012-10-11 12:50:00,65.36,65.36,65.28,65.28,15800.0,39.2714,39.2714,39.2233,39.2233,15800.0
2012-10-11 13:00:00,65.27,65.28,65.19,65.28,23200.0,39.2173,39.2233,39.1692,39.2233,23200.0
2012-10-11 13:10:00,65.26,65.28,65.24,65.26,23200.0,39.2113,39.2233,39.1993,39.2113,23200.0
2012-10-11 13:20:00,65.26,65.31,65.23,65.26,37700.0,39.2113,39.2413,39.1933,39.2113,37700.0
2012-10-11 13:30:00,65.24,65.28,65.24,65.27,33700.0,39.1993,39.2233,39.1993,39.2173,33700.0
2012-10-11 13:40:00,65.27,65.27,65.21,65.22,18600.0,39.2173,39.2173,39.1813,39.1873,18600.0
2012-10-11 13:50:00,65.22,65.24,65.18,65.2,24700.0,39.1873,39.1993,39.1632,39.1753,24700.0
2012-10-11 14:00:00,65.2,65.24,65.17,65.19,19100.0,39.1753,39.1993,39.1572,39.1692,19100.0
2012-10-11 14:10:00,65.19,65.24,65.19,65.23,13400.0,39.1692,39.1993,39.1692,39.1933,13400.0
2012-10-11 14:20:00,65.23,65.27,65.18,65.2,27800.0,39.1933,39.2173,39.1632,39.1753,27800.0
2012-10-11 14:30:00,65.2,65.22,65.18,65.19,22000.0,39.1753,39.1873,39.1632,39.1692,22000.0
2012-10-11 14:40:00,65.19,65.19,65.1,65.12,24600.0,39.1692,39.1692,39.1152,39.1272,24600.0
2012-10-11 14:50:00,65.12,65.16,65.11,65.14,52800.0,39.1272,39.1512,39.1212,39.1392,52800.0
2012-10-11 15:00:00,65.13,65.18,65.09,65.13,39000.0,39.1332,39.1632,39.1092,39.1332,39000.0
2012-10-11 15:10:00,65.13,65.19,65.13,65.14,37300.0,39.1332,39.1692,39.1332,39.1392,37300.0
2012-10-11 15:20:00,65.13,65.17,65.11,65.15,19600.0,39.1332,39.1572,39.1212,39.1452,19600.0
2012-10-11 15:30:00,65.15,65.17,65.12,65.12,23900.0,39.1452,39.1572,39.1272,39.1272,23900.0
2012-10-11 15:40:00,65.13,65.14,65.08,65.09,55300.0,39.1332,39.1392,39.1032,39.1092,55300.0
2012-10-11 15:50:00,65.1,65.11,65.02,65.04,134600.0,39.1152,39.1212,39.0671,39.0791,134600.0
2012-10-12 09:30:00,65.11,65.21,65.05,65.08,50900.0,39.1212,39.1813,39.0851,39.1032,50900.0
2012-10-12 09:40:00,65.08,65.15,65.02,65.07,26300.0,39.1032,39.1452,39.0671,39.0971,26300.0
2012-10-12 09:50:00,65.06,65.24,65.06,65.21,17300.0,39.0911,39.1993,39.0911,39.1813,17300.0
2012-10-12 10:00:00,65.23,65.37,65.22,65.32,29800.0,39.1933,39.2774,39.1873,39.2474,29800.0
2012-10-12 10:10:00,65.32,65.32,65.18,65.18,33100.0,39.2474,39.2474,39.1632,39.1632,33100.0
2012-10-12 10:20:00,65.19,65.22,65.12,65.16,36600.0,39.1692,39.1873,39.1272,39.1512,36600.0
2012-10-12 10:30:00,65.15,65.19,65.12,65.15,25200.0,39.1452,39.1692,39.1272,39.1452,25200.0
2012-10-12 10:40:00,65.16,65.19,65.08,65.1,40700.0,39.1512,39.1692,39.1032,39.1152,40700.0
2012-10-12 10:50:00,65.1,65.1,65.02,65.03,49800.0,39.1152,39.1152,39.0671,39.0731,49800.0
2012-10-12 11:00:00,65.02,65.07,65.01,65.02,27700.0,39.0671,39.0971,39.0611,39.0671,27700.0
2012-10-12 11:10:00,65.01,65.01,64.92,64.95,32100.0,39.0611,39.0611,39.007,39.025,32100.0
2012-10-12 11:20:00,64.95,65.02,64.95,64.98,29800.0,39.025,39.0671,39.025,39.0431,29800.0
2012-10-12 11:30:00,64.97,64.97,64.84,64.85,50000.0,39.0371,39.0371,38.9589,38.965,50000.0
2012-10-12 11:40:00,64.87,64.92,64.79,64.9,70900.0,38.977,39.007,38.9289,38.995,70900.0
2012-10-12 11:50:00,64.9,64.96,64.88,64.93,175300.0,38.995,39.0311,38.983,39.013,175300.0
2012-10-12 12:00:00,64.93,65.07,64.91,65.04,47300.0,39.013,39.0971,39.001,39.0791,47300.0
2012-10-12 12:10:00,65.05,65.06,64.97,64.97,29100.0,39.0851,39.0911,39.0371,39.0371,29100.0
2012-10-12 12:20:00,64.97,64.98,64.9,64.92,95400.0,39.0371,39.0431,38.995,39.007,95400.0
2012-10-12 12:30:00,64.93,64.98,64.92,64.93,21200.0,39.013,39.0431,39.007,39.013,21200.0
2012-10-12 12:40:00,64.93,64.94,64.87,64.87,21200.0,39.013,39.019,38.977,38.977,21200.0
2012-10-12 12:50:00,64.86,64.88,64.83,64.88,20600.0,38.971,38.983,38.9529,38.983,20600.0
2012-10-12 13:00:00,64.88,64.91,64.88,64.89,16000.0,38.983,39.001,38.983,38.989,16000.0
2012-10-12 13:10:00,64.89,64.89,64.83,64.85,17000.0,38.989,38.989,38.9529,38.965,17000.0
2012-10-12 13:20:00,64.85,64.86,64.8,64.82,10900.0,38.965,38.971,38.9349,38.9469,10900.0
2012-10-12 13:30:00,64.82,64.85,64.78,64.85,34800.0,38.9469,38.965,38.9229,38.965,34800.0
2012-10-12 13:40:00,64.84,64.84,64.78,64.79,56100.0,38.9589,38.9589,38.9229,38.9289,56100.0
2012-10-12 13:50:00,64.79,64.89,64.78,64.89,25900.0,38.9289,38.989,38.9229,38.989,25900.0
2012-10-12 14:00:00,64.89,64.89,64.81,64.83,25300.0,38.989,38.989,38.9409,38.9529,25300.0
2012-10-12 14:10:00,64.83,64.84,64.79,64.8,19300.0,38.9529,38.9589,38.9289,38.9349,19300.0
2012-10-12 14:20:00,64.79,64.84,64.78,64.84,33800.0,38.9289,38.9589,38.9229,38.9589,33800.0
2012-10-12 14:30:00,64.84,64.84,64.76,64.78,32800.0,38.9589,38.9589,38.9109,38.9229,32800.0
2012-10-12 14:40:00,64.77,64.79,64.71,64.78,51400.0,38.9169,38.9289,38.8808,38.9229,51400.0
2012-10-12 14:50:00,64.77,64.86,64.77,64.81,51200.0,38.9169,38.971,38.9169,38.9409,51200.0
2012-10-12 15:00:00,64.81,64.82,64.74,64.77,39900.0,38.9409,38.9469,38.8989,38.9169,39900.0
2012-10-12 15:10:00,64.77,64.82,64.77,64.79,25500.0,38.9169,38.9469,38.9169,38.9289,25500.0
2012-10-12 15:20:00,64.78,64.8,64.75,64.78,26500.0,38.9229,38.9349,38.9049,38.9229,26500.0
2012-10-12 15:30:00,64.78,64.79,64.74,64.76,50500.0,38.9229,38.9289,38.8989,38.9109,50500.0
2012-10-12 15:40:00,64.76,64.8,64.71,64.72,75000.0,38.9109,38.9349,38.8808,38.8868,75000.0
2012-10-12 15:50:00,64.72,64.8,64.72,64.77,146000.0,38.8868,38.9349,38.8868,38.9169,146000.0
2012-10-15 09:30:00,64.79,64.98,64.78,64.79,84600.0,38.9289,39.0431,38.9229,38.9289,84600.0
2012-10-15 09:40:00,64.77,64.82,64.52,64.78,130600.0,38.9169,38.9469,38.7667,38.9229,130600.0
2012-10-15 09:50:00,64.79,64.82,64.66,64.79,54000.0,38.9289,38.9469,38.8508,38.9289,54000.0
2012-10-15 10:00:00,64.75,64.82,64.66,64.75,22700.0,38.9049,38.9469,38.8508,38.9049,22700.0
2012-10-15 10:10:00,64.75,64.81,64.65,64.7,31500.0,38.9049,38.9409,38.8448,38.8748,31500.0
2012-10-15 10:20:00,64.69,64.74,64.53,64.55,70200.0,38.8688,38.8989,38.7727,38.7847,70200.0
2012-10-15 10:30:00,64.54,64.74,64.46,64.74,61000.0,38.7787,38.8989,38.7306,38.8989,61000.0
2012-10-15 10:40:00,64.73,64.77,64.69,64.72,31900.0,38.8929,38.9169,38.8688,38.8868,31900.0
2012-10-15 10:50:00,64.72,64.81,64.69,64.79,24400.0,38.8868,38.9409,38.8688,38.9289,24400.0
2012-10-15 11:00:00,64.81,64.84,64.77,64.8,24100.0,38.9409,38.9589,38.9169,38.9349,24100.0
2012-10-15 11:10:00,64.8,64.83,64.75,64.83,34000.0,38.9349,38.9529,38.9049,38.9529,34000.0
2012-10-15 11:20:00,64.83,64.88,64.83,64.83,108500.0,38.9529,38.983,38.9529,38.9529,108500.0
2012-10-15 11:30:00,64.84,64.96,64.83,64.94,61200.0,38.9589,39.0311,38.9529,39.019,61200.0
2012-10-15 11:40:00,64.95,65.06,64.93,64.95,89500.0,39.025,39.0911,39.013,39.025,89500.0
2012-10-15 11:50:00,64.94,64.97,64.88,64.9,39400.0,39.019,39.0371,38.983,38.995,39400.0
2012-10-15 12:00:00,64.9,64.98,64.9,64.96,51400.0,38.995,39.0431,38.995,39.0311,51400.0
2012-10-15 12:10:00,64.95,64.97,64.91,64.97,50800.0,39.025,39.0371,39.001,39.0371,50800.0
2012-10-15 12:20:00,64.96,65.09,64.96,65.09,31600.0,39.0311,39.1092,39.0311,39.1092,31600.0
2012-10-15 12:30:00,65.09,65.12,65.03,65.12,82500.0,39.1092,39.1272,39.0731,39.1272,82500.0
2012-10-15 12:40:00,65.13,65.13,65.06,65.09,28900.0,39.1332,39.1332,39.0911,39.1092,28900.0
2012-10-15 12:50:00,65.08,65.1,65.06,65.08,25800.0,39.1032,39.1152,39.0911,39.1032,25800.0
2012-10-15 13:00:00,65.09,65.13,65.09,65.12,23500.0,39.1092,39.1332,39.1092,39.1272,23500.0
2012-10-15 13:10:00,65.13,65.17,65.13,65.14,28400.0,39.1332,39.1572,39.1332,39.1392,28400.0
2012-10-15 13:20:00,65.14,65.16,65.09,65.09,13400.0,39.1392,39.1512,39.1092,39.1092,13400.0
2012-10-15 13:30:00,65.1,65.11,65.06,65.07,24700.0,39.1152,39.1212,39.0911,39.0971,24700.0
2012-10-15 13:40:00,65.07,65.12,65.07,65.11,16200.0,39.0971,39.1272,39.0971,39.1212,16200.0
2012-10-15 13:50:00,65.12,65.13,65.09,65.11,17100.0,39.1272,39.1332,39.1092,39.1212,17100.0
2012-10-15 14:00:00,65.11,65.13,65.07,65.1,30100.0,39.1212,39.1332,39.0971,39.1152,30100.0
2012-10-15 14:10:00,65.09,65.13,65.08,65.1,30200.0,39.1092,39.1332,39.1032,39.1152,30200.0
2012-10-15 14:20:00,65.1,65.14,65.09,65.11,38500.0,39.1152,39.1392,39.1092,39.1212,38500.0
2012-10-15 14:30:00,65.1,65.1,65.03,65.05,55500.0,39.1152,39.1152,39.0731,39.0851,55500.0
2012-10-15 14:40:00,65.05,65.07,65.01,65.06,81300.0,39.0851,39.0971,39.0611,39.0911,81300.0
2012-10-15 14:50:00,65.05,65.13,65.04,65.12,80800.0,39.0851,39.1332,39.0791,39.1272,80800.0
2012-10-15 15:00:00,65.11,65.13,65.09,65.12,38400.0,39.1212,39.1332,39.1092,39.1272,38400.0
2012-10-15 15:10:00,65.12,65.24,65.11,65.24,85700.0,39.1272,39.1993,39.1212,39.1993,85700.0
2012-10-15 15:20:00,65.23,65.23,65.12,65.15,29300.0,39.1933,39.1933,39.1272,39.1452,29300.0
2012-10-15 15:30:00,65.16,65.19,65.12,65.13,29500.0,39.1512,39.1692,39.1272,39.1332,29500.0
2012-10-15 15:40:00,65.12,65.19,65.1,65.18,53400.0,39.1272,39.1692,39.1152,39.1632,53400.0
2012-10-15 15:50:00,65.19,65.23,65.17,65.22,142400.0,39.1692,39.1933,39.1572,39.1873,142400.0
2012-10-16 09:30:00,65.44,65.57,65.4,65.41,77200.0,39.3195,39.3976,39.2954,39.3014,77200.0
2012-10-16 09:40:00,65.42,65.6,65.42,65.49,119300.0,39.3074,39.4156,39.3074,39.3495,119300.0
2012-10-16 09:50:00,65.5,65.6,65.49,65.58,66600.0,39.3555,39.4156,39.3495,39.4036,66600.0
2012-10-16 10:00:00,65.6,65.64,65.56,65.58,65500.0,39.4156,39.4396,39.3916,39.4036,65500.0
2012-10-16 10:10:00,65.58,65.65,65.54,65.56,55100.0,39.4036,39.4456,39.3795,39.3916,55100.0
2012-10-16 10:20:00,65.56,65.63,65.55,65.58,38400.0,39.3916,39.4336,39.3856,39.4036,38400.0
2012-10-16 10:30:00,65.6,65.67,65.58,65.64,95900.0,39.4156,39.4577,39.4036,39.4396,95900.0
2012-10-16 10:40:00,65.63,65.68,65.61,65.62,26000.0,39.4336,39.4637,39.4216,39.4276,26000.0
2012-10-16 10:50:00,65.62,65.63,65.54,65.56,50500.0,39.4276,39.4336,39.3795,39.3916,50500.0
2012-10-16 11:00:00,65.56,65.61,65.55,65.59,37100.0,39.3916,39.4216,39.3856,39.4096,37100.0
2012-10-16 11:10:00,65.6,65.64,65.6,65.63,77500.0,39.4156,39.4396,39.4156,39.4336,77500.0
2012-10-16 11:20:00,65.63,65.71,65.63,65.65,105900.0,39.4336,39.4817,39.4336,39.4456,105900.0
2012-10-16 11:30:00,65.65,65.66,65.53,65.53,24600.0,39.4456,39.4516,39.3735,39.3735,24600.0
2012-10-16 11:40:00,65.52,65.56,65.46,65.56,90400.0,39.3675,39.3916,39.3315,39.3916,90400.0
2012-10-16 11:50:00,65.56,65.67,65.56,65.67,50000.0,39.3916,39.4577,39.3916,39.4577,50000.0
2012-10-16 12:00:00,65.66,65.67,65.59,65.62,29400.0,39.4516,39.4577,39.4096,39.4276,29400.0
2012-10-16 12:10:00,65.6,65.66,65.6,65.62,20900.0,39.4156,39.4516,39.4156,39.4276,20900.0
2012-10-16 12:20:00,65.62,65.67,65.58,65.65,207800.0,39.4276,39.4577,39.4036,39.4456,207800.0
2012-10-16 12:30:00,65.65,65.67,65.64,65.65,87600.0,39.4456,39.4577,39.4396,39.4456,87600.0
2012-10-16 12:40:00,65.65,65.66,65.64,65.65,67000.0,39.4456,39.4516,39.4396,39.4456,67000.0
2012-10-16 12:50:00,65.65,65.67,65.65,65.66,48600.0,39.4456,39.4577,39.4456,39.4516,48600.0
2012-10-16 13:00:00,65.66,65.67,65.64,65.64,23100.0,39.4516,39.4577,39.4396,39.4396,23100.0
2012-10-16 13:10:00,65.63,65.64,65.58,65.6,11800.0,39.4336,39.4396,39.4036,39.4156,11800.0
2012-10-16 13:20:00,65.59,65.62,65.59,65.59,33800.0,39.4096,39.4276,39.4096,39.4096,33800.0
2012-10-16 13:30:00,65.59,65.61,65.58,65.59,28600.0,39.4096,39.4216,39.4036,39.4096,28600.0
2012-10-16 13:40:00,65.6,65.6,65.54,65.55,8000.0,39.4156,39.4156,39.3795,39.3856,8000.0
2012-10-16 13:50:00,65.56,65.58,65.54,65.57,12400.0,39.3916,39.4036,39.3795,39.3976,12400.0
2012-10-16 14:00:00,65.57,65.58,65.47,65.48,26800.0,39.3976,39.4036,39.3375,39.3435,26800.0
2012-10-16 14:10:00,65.48,65.49,65.45,65.47,32300.0,39.3435,39.3495,39.3255,39.3375,32300.0
2012-10-16 14:20:00,65.47,65.49,65.43,65.49,40800.0,39.3375,39.3495,39.3134,39.3495,40800.0
2012-10-16 14:30:00,65.49,65.5,65.45,65.46,83700.0,39.3495,39.3555,39.3255,39.3315,83700.0
2012-10-16 14:40:00,65.45,65.52,65.45,65.5,31000.0,39.3255,39.3675,39.3255,39.3555,31000.0
2012-10-16 14:50:00,65.51,65.51,65.47,65.51,37600.0,39.3615,39.3615,39.3375,39.3615,37600.0
2012-10-16 15:00:00,65.51,65.56,65.46,65.47,66300.0,39.3615,39.3916,39.3315,39.3375,66300.0
2012-10-16 15:10:00,65.46,65.49,65.42,65.47,47300.0,39.3315,39.3495,39.3074,39.3375,47300.0
2012-10-16 15:20:00,65.47,65.48,65.42,65.46,78500.0,39.3375,39.3435,39.3074,39.3315,78500.0
2012-10-16 15:30:00,65.46,65.49,65.43,65.49,58700.0,39.3315,39.3495,39.3134,39.3495,58700.0
2012-10-16 15:40:00,65.49,65.53,65.47,65.48,47000.0,39.3495,39.3735,39.3375,39.3435,47000.0
2012-10-16 15:50:00,65.48,65.58,65.48,65.58,143300.0,39.3435,39.4036,39.3435,39.4036,143300.0
2012-10-17 09:30:00,65.3,65.45,64.99,65.14,328800.0,39.2353,39.3255,39.0491,39.1392,328800.0
2012-10-17 09:40:00,65.14,65.19,65.11,65.17,91400.0,39.1392,39.1692,39.1212,39.1572,91400.0
2012-10-17 09:50:00,65.17,65.19,65.09,65.11,49400.0,39.1572,39.1692,39.1092,39.1212,49400.0
2012-10-17 10:00:00,65.1,65.23,65.08,65.18,120400.0,39.1152,39.1933,39.1032,39.1632,120400.0
2012-10-17 10:10:00,65.18,65.21,65.08,65.08,37500.0,39.1632,39.1813,39.1032,39.1032,37500.0
2012-10-17 10:20:00,65.09,65.32,65.09,65.3,97800.0,39.1092,39.2474,39.1092,39.2353,97800.0
2012-10-17 10:30:00,65.3,65.32,65.26,65.27,98500.0,39.2353,39.2474,39.2113,39.2173,98500.0
2012-10-17 10:40:00,65.26,65.33,65.26,65.33,50700.0,39.2113,39.2534,39.2113,39.2534,50700.0
2012-10-17 10:50:00,65.33,65.36,65.3,65.31,44400.0,39.2534,39.2714,39.2353,39.2413,44400.0
2012-10-17 11:00:00,65.32,65.34,65.24,65.25,58400.0,39.2474,39.2594,39.1993,39.2053,58400.0
2012-10-17 11:10:00,65.25,65.28,65.23,65.26,66600.0,39.2053,39.2233,39.1933,39.2113,66600.0
2012-10-17 11:20:00,65.26,65.29,65.25,65.26,60400.0,39.2113,39.2293,39.2053,39.2113,60400.0
2012-10-17 11:30:00,65.25,65.28,65.24,65.27,52300.0,39.2053,39.2233,39.1993,39.2173,52300.0
2012-10-17 11:40:00,65.27,65.29,65.24,65.29,33100.0,39.2173,39.2293,39.1993,39.2293,33100.0
2012-10-17 11:50:00,65.28,65.3,65.26,65.28,47200.0,39.2233,39.2353,39.2113,39.2233,47200.0
2012-10-17 12:00:00,65.27,65.27,65.14,65.21,147500.0,39.2173,39.2173,39.1392,39.1813,147500.0
2012-10-17 12:10:00,65.21,65.24,65.2,65.21,28300.0,39.1813,39.1993,39.1753,39.1813,28300.0
2012-10-17 12:20:00,65.21,65.25,65.2,65.23,51300.0,39.1813,39.2053,39.1753,39.1933,51300.0
2012-10-17 12:30:00,65.24,65.25,65.21,65.24,45500.0,39.1993,39.2053,39.1813,39.1993,45500.0
2012-10-17 12:40:00,65.25,65.27,65.22,65.27,39200.0,39.2053,39.2173,39.1873,39.2173,39200.0
2012-10-17 12:50:00,65.27,65.27,65.24,65.26,34000.0,39.2173,39.2173,39.1993,39.2113,34000.0
2012-10-17 13:00:00,65.25,65.27,65.23,65.26,20200.0,39.2053,39.2173,39.1933,39.2113,20200.0
2012-10-17 13:10:00,65.26,65.27,65.22,65.23,19800.0,39.2113,39.2173,39.1873,39.1933,19800.0
2012-10-17 13:20:00,65.23,65.27,65.23,65.25,25900.0,39.1933,39.2173,39.1933,39.2053,25900.0
2012-10-17 13:30:00,65.26,65.28,65.23,65.24,51400.0,39.2113,39.2233,39.1933,39.1993,51400.0
2012-10-17 13:40:00,65.22,65.22,65.16,65.21,37300.0,39.1873,39.1873,39.1512,39.1813,37300.0
2012-10-17 13:50:00,65.21,65.23,65.19,65.2,27800.0,39.1813,39.1933,39.1692,39.1753,27800.0
2012-10-17 14:00:00,65.2,65.23,65.2,65.22,26600.0,39.1753,39.1933,39.1753,39.1873,26600.0
2012-10-17 14:10:00,65.21,65.23,65.21,65.21,22200.0,39.1813,39.1933,39.1813,39.1813,22200.0
2012-10-17 14:20:00,65.21,65.3,65.21,65.3,23900.0,39.1813,39.2353,39.1813,39.2353,23900.0
2012-10-17 14:30:00,65.3,65.39,65.28,65.38,52000.0,39.2353,39.2894,39.2233,39.2834,52000.0
2012-10-17 14:40:00,65.38,65.45,65.37,65.39,30400.0,39.2834,39.3255,39.2774,39.2894,30400.0
2012-10-17 14:50:00,65.39,65.4,65.36,65.39,83000.0,39.2894,39.2954,39.2714,39.2894,83000.0
2012-10-17 15:00:00,65.38,65.39,65.34,65.39,45400.0,39.2834,39.2894,39.2594,39.2894,45400.0
2012-10-17 15:10:00,65.39,65.45,65.39,65.45,38400.0,39.2894,39.3255,39.2894,39.3255,38400.0
2012-10-17 15:20:00,65.45,65.47,65.44,65.46,35200.0,39.3255,39.3375,39.3195,39.3315,35200.0
2012-10-17 15:30:00,65.46,65.53,65.44,65.52,63800.0,39.3315,39.3735,39.3195,39.3675,63800.0
2012-10-17 15:40:00,65.52,65.55,65.42,65.42,60300.0,39.3675,39.3856,39.3074,39.3074,60300.0
2012-10-17 15:50:00,65.41,65.42,65.35,65.4,172400.0,39.3014,39.3074,39.2654,39.2954,172400.0
2012-10-18 09:30:00,65.32,65.69,65.32,65.61,219500.0,39.2474,39.4697,39.2474,39.4216,219500.0
2012-10-18 09:40:00,65.63,65.64,65.58,65.59,31800.0,39.4336,39.4396,39.4036,39.4096,31800.0
2012-10-18 09:50:00,65.6,65.65,65.53,65.6,42300.0,39.4156,39.4456,39.3735,39.4156,42300.0
2012-10-18 10:00:00,65.67,65.72,65.61,65.68,67300.0,39.4577,39.4877,39.4216,39.4637,67300.0
2012-10-18 10:10:00,65.68,65.68,65.52,65.53,42500.0,39.4637,39.4637,39.3675,39.3735,42500.0
2012-10-18 10:20:00,65.52,65.6,65.52,65.6,60400.0,39.3675,39.4156,39.3675,39.4156,60400.0
2012-10-18 10:30:00,65.6,65.69,65.6,65.65,117000.0,39.4156,39.4697,39.4156,39.4456,117000.0
2012-10-18 10:40:00,65.66,65.72,65.64,65.72,90000.0,39.4516,39.4877,39.4396,39.4877,90000.0
2012-10-18 10:50:00,65.71,65.76,65.7,65.72,43900.0,39.4817,39.5117,39.4757,39.4877,43900.0
2012-10-18 11:00:00,65.72,65.76,65.71,65.73,45900.0,39.4877,39.5117,39.4817,39.4937,45900.0
2012-10-18 11:10:00,65.73,65.75,65.71,65.71,28300.0,39.4937,39.5057,39.4817,39.4817,28300.0
2012-10-18 11:20:00,65.7,65.75,65.7,65.72,85300.0,39.4757,39.5057,39.4757,39.4877,85300.0
2012-10-18 11:30:00,65.72,65.74,65.7,65.74,40600.0,39.4877,39.4997,39.4757,39.4997,40600.0
2012-10-18 11:40:00,65.74,65.77,65.73,65.77,15500.0,39.4997,39.5177,39.4937,39.5177,15500.0
2012-10-18 11:50:00,65.77,65.82,65.75,65.82,22200.0,39.5177,39.5478,39.5057,39.5478,22200.0
2012-10-18 12:00:00,65.82,65.89,65.82,65.87,26400.0,39.5478,39.5898,39.5478,39.5778,26400.0
2012-10-18 12:10:00,65.88,65.88,65.84,65.86,19500.0,39.5838,39.5838,39.5598,39.5718,19500.0
2012-10-18 12:20:00,65.85,65.9,65.84,65.87,19600.0,39.5658,39.5958,39.5598,39.5778,19600.0
2012-10-18 12:30:00,65.88,65.89,65.81,65.85,47000.0,39.5838,39.5898,39.5418,39.5658,47000.0
2012-10-18 12:40:00,65.84,65.85,65.8,65.82,54500.0,39.5598,39.5658,39.5358,39.5478,54500.0
2012-10-18 12:50:00,65.82,65.86,65.75,65.76,25900.0,39.5478,39.5718,39.5057,39.5117,25900.0
2012-10-18 13:00:00,65.78,65.8,65.73,65.74,38200.0,39.5237,39.5358,39.4937,39.4997,38200.0
2012-10-18 13:10:00,65.74,65.75,65.69,65.72,26400.0,39.4997,39.5057,39.4697,39.4877,26400.0
2012-10-18 13:20:00,65.72,65.76,65.7,65.75,17700.0,39.4877,39.5117,39.4757,39.5057,17700.0
2012-10-18 13:30:00,65.77,65.86,65.75,65.84,55400.0,39.5177,39.5718,39.5057,39.5598,55400.0
2012-10-18 13:40:00,65.83,65.9,65.8,65.89,79200.0,39.5538,39.5958,39.5358,39.5898,79200.0
2012-10-18 13:50:00,65.88,65.88,65.78,65.81,31200.0,39.5838,39.5838,39.5237,39.5418,31200.0
2012-10-18 14:00:00,65.8,65.89,65.79,65.85,53400.0,39.5358,39.5898,39.5298,39.5658,53400.0
2012-10-18 14:10:00,65.87,65.89,65.83,65.86,29700.0,39.5778,39.5898,39.5538,39.5718,29700.0
2012-10-18 14:20:00,65.87,65.88,65.82,65.83,22700.0,39.5778,39.5838,39.5478,39.5538,22700.0
2012-10-18 14:30:00,65.83,65.85,65.75,65.78,39600.0,39.5538,39.5658,39.5057,39.5237,39600.0
2012-10-18 14:40:00,65.78,65.85,65.76,65.82,29700.0,39.5237,39.5658,39.5117,39.5478,29700.0
2012-10-18 14:50:00,65.82,65.88,65.8,65.86,62400.0,39.5478,39.5838,39.5358,39.5718,62400.0
2012-10-18 15:00:00,65.85,65.89,65.82,65.89,61700.0,39.5658,39.5898,39.5478,39.5898,61700.0
2012-10-18 15:10:00,65.9,65.9,65.85,65.86,30300.0,39.5958,39.5958,39.5658,39.5718,30300.0
2012-10-18 15:20:00,65.87,65.91,65.86,65.91,24800.0,39.5778,39.6019,39.5718,39.6019,24800.0
2012-10-18 15:30:00,65.91,66.0,65.91,65.99,38800.0,39.6019,39.6559,39.6019,39.6499,38800.0
2012-10-18 15:40:00,65.99,66.08,65.99,66.04,125400.0,39.6499,39.704,39.6499,39.68,125400.0
2012-10-18 15:50:00,66.04,66.11,66.01,66.07,155700.0,39.68,39.722,39.6619,39.698,155700.0
2012-10-19 09:30:00,66.16,66.16,65.85,66.11,102300.0,39.7521,39.7521,39.5658,39.722,102300.0
2012-10-19 09:40:00,66.12,66.28,66.12,66.17,73900.0,39.728,39.8242,39.728,39.7581,73900.0
2012-10-19 09:50:00,66.17,66.21,66.14,66.17,69400.0,39.7581,39.7821,39.7401,39.7581,69400.0
2012-10-19 10:00:00,66.17,66.25,66.13,66.24,60900.0,39.7581,39.8061,39.734,39.8001,60900.0
2012-10-19 10:10:00,66.25,66.3,66.22,66.23,53800.0,39.8061,39.8362,39.7881,39.7941,53800.0
2012-10-19 10:20:00,66.24,66.29,66.21,66.29,57200.0,39.8001,39.8302,39.7821,39.8302,57200.0
2012-10-19 10:30:00,66.28,66.3,66.27,66.3,46200.0,39.8242,39.8362,39.8182,39.8362,46200.0
2012-10-19 10:40:00,66.28,66.32,66.26,66.29,25700.0,39.8242,39.8482,39.8122,39.8302,25700.0
2012-10-19 10:50:00,66.29,66.31,66.18,66.18,26000.0,39.8302,39.8422,39.7641,39.7641,26000.0
2012-10-19 11:00:00,66.18,66.18,66.1,66.1,48700.0,39.7641,39.7641,39.716,39.716,48700.0
2012-10-19 11:10:00,66.11,66.11,65.99,65.99,38700.0,39.722,39.722,39.6499,39.6499,38700.0
2012-10-19 11:20:00,65.98,65.98,65.89,65.92,24500.0,39.6439,39.6439,39.5898,39.6079,24500.0
2012-10-19 11:30:00,65.92,66.01,65.92,66.0,115500.0,39.6079,39.6619,39.6079,39.6559,115500.0
2012-10-19 11:40:00,66.0,66.0,65.85,65.86,64000.0,39.6559,39.6559,39.5658,39.5718,64000.0
2012-10-19 11:50:00,65.84,65.88,65.76,65.81,58600.0,39.5598,39.5838,39.5117,39.5418,58600.0
2012-10-19 12:00:00,65.8,65.84,65.8,65.82,29000.0,39.5358,39.5598,39.5358,39.5478,29000.0
2012-10-19 12:10:00,65.82,65.82,65.67,65.71,31100.0,39.5478,39.5478,39.4577,39.4817,31100.0
2012-10-19 12:20:00,65.71,65.8,65.68,65.7,63100.0,39.4817,39.5358,39.4637,39.4757,63100.0
2012-10-19 12:30:00,65.7,65.76,65.7,65.74,19700.0,39.4757,39.5117,39.4757,39.4997,19700.0
2012-10-19 12:40:00,65.75,65.75,65.69,65.74,28000.0,39.5057,39.5057,39.4697,39.4997,28000.0
2012-10-19 12:50:00,65.73,65.75,65.67,65.67,9800.0,39.4937,39.5057,39.4577,39.4577,9800.0
2012-10-19 13:00:00,65.67,65.67,65.62,65.65,35100.0,39.4577,39.4577,39.4276,39.4456,35100.0
2012-10-19 13:10:00,65.65,65.75,65.65,65.72,13700.0,39.4456,39.5057,39.4456,39.4877,13700.0
2012-10-19 13:20:00,65.71,65.73,65.69,65.69,14100.0,39.4817,39.4937,39.4697,39.4697,14100.0
2012-10-19 13:30:00,65.7,65.7,65.65,65.66,25600.0,39.4757,39.4757,39.4456,39.4516,25600.0
2012-10-19 13:40:00,65.65,65.65,65.54,65.56,36700.0,39.4456,39.4456,39.3795,39.3916,36700.0
2012-10-19 13:50:00,65.56,65.58,65.5,65.53,34600.0,39.3916,39.4036,39.3555,39.3735,34600.0
2012-10-19 14:00:00,65.53,65.56,65.49,65.54,52700.0,39.3735,39.3916,39.3495,39.3795,52700.0
2012-10-19 14:10:00,65.55,65.58,65.54,65.58,28100.0,39.3856,39.4036,39.3795,39.4036,28100.0
2012-10-19 14:20:00,65.59,65.59,65.44,65.47,45000.0,39.4096,39.4096,39.3195,39.3375,45000.0
2012-10-19 14:30:00,65.46,65.6,65.45,65.59,22700.0,39.3315,39.4156,39.3255,39.4096,22700.0
2012-10-19 14:40:00,65.59,65.59,65.51,65.56,40200.0,39.4096,39.4096,39.3615,39.3916,40200.0
2012-10-19 14:50:00,65.57,65.63,65.52,65.63,102800.0,39.3976,39.4336,39.3675,39.4336,102800.0
2012-10-19 15:00:00,65.63,65.63,65.59,65.61,36700.0,39.4336,39.4336,39.4096,39.4216,36700.0
2012-10-19 15:10:00,65.61,65.66,65.59,65.66,53800.0,39.4216,39.4516,39.4096,39.4516,53800.0
2012-10-19 15:20:00,65.66,65.77,65.66,65.73,119700.0,39.4516,39.5177,39.4516,39.4937,119700.0
2012-10-19 15:30:00,65.74,65.76,65.7,65.75,70400.0,39.4997,39.5117,39.4757,39.5057,70400.0
2012-10-19 15:40:00,65.75,65.77,65.71,65.74,64800.0,39.5057,39.5177,39.4817,39.4997,64800.0
2012-10-19 15:50:00,65.74,65.76,65.55,65.55,135100.0,39.4997,39.5117,39.3856,39.3856,135100.0
2012-10-22 09:30:00,65.49,65.55,65.21,65.22,74300.0,39.3495,39.3856,39.1813,39.1873,74300.0
2012-10-22 09:40:00,65.2,65.22,64.98,65.04,91000.0,39.1753,39.1873,39.0431,39.0791,91000.0
2012-10-22 09:50:00,65.06,65.07,64.93,64.95,68100.0,39.0911,39.0971,39.013,39.025,68100.0
2012-10-22 10:00:00,64.97,65.18,64.94,65.16,33200.0,39.0371,39.1632,39.019,39.1512,33200.0
2012-10-22 10:10:00,65.16,65.23,65.14,65.14,19800.0,39.1512,39.1933,39.1392,39.1392,19800.0
2012-10-22 10:20:00,65.15,65.18,65.1,65.1,15800.0,39.1452,39.1632,39.1152,39.1152,15800.0
2012-10-22 10:30:00,65.11,65.13,65.06,65.06,11900.0,39.1212,39.1332,39.0911,39.0911,11900.0
2012-10-22 10:40:00,65.07,65.12,65.05,65.08,16700.0,39.0971,39.1272,39.0851,39.1032,16700.0
2012-10-22 10:50:00,65.09,65.11,65.01,65.02,13700.0,39.1092,39.1212,39.0611,39.0671,13700.0
2012-10-22 11:00:00,65.03,65.06,65.01,65.01,22000.0,39.0731,39.0911,39.0611,39.0611,22000.0
2012-10-22 11:10:00,65.03,65.04,64.94,64.96,33100.0,39.0731,39.0791,39.019,39.0311,33100.0
2012-10-22 11:20:00,64.96,64.99,64.93,64.97,19300.0,39.0311,39.0491,39.013,39.0371,19300.0
2012-10-22 11:30:00,64.97,65.0,64.94,64.99,19500.0,39.0371,39.0551,39.019,39.0491,19500.0
2012-10-22 11:40:00,64.99,65.12,64.99,65.1,31100.0,39.0491,39.1272,39.0491,39.1152,31100.0
2012-10-22 11:50:00,65.09,65.09,65.03,65.04,15000.0,39.1092,39.1092,39.0731,39.0791,15000.0
2012-10-22 12:00:00,65.04,65.11,65.02,65.07,39000.0,39.0791,39.1212,39.0671,39.0971,39000.0
2012-10-22 12:10:00,65.07,65.07,65.01,65.03,26100.0,39.0971,39.0971,39.0611,39.0731,26100.0
2012-10-22 12:20:00,65.04,65.08,64.95,65.0,107100.0,39.0791,39.1032,39.025,39.0551,107100.0
2012-10-22 12:30:00,65.0,65.04,64.99,65.04,15300.0,39.0551,39.0791,39.0491,39.0791,15300.0
2012-10-22 12:40:00,65.03,65.06,65.02,65.04,11600.0,39.0731,39.0911,39.0671,39.0791,11600.0
2012-10-22 12:50:00,65.04,65.06,65.0,65.0,8700.0,39.0791,39.0911,39.0551,39.0551,8700.0
2012-10-22 13:00:00,65.0,65.03,64.99,65.0,17000.0,39.0551,39.0731,39.0491,39.0551,17000.0
2012-10-22 13:10:00,65.01,65.01,64.92,64.97,29400.0,39.0611,39.0611,39.007,39.0371,29400.0
2012-10-22 13:20:00,64.96,65.0,64.85,64.91,45800.0,39.0311,39.0551,38.965,39.001,45800.0
2012-10-22 13:30:00,64.89,64.95,64.89,64.93,10700.0,38.989,39.025,38.989,39.013,10700.0
2012-10-22 13:40:00,64.92,65.01,64.83,64.98,31300.0,39.007,39.0611,38.9529,39.0431,31300.0
2012-10-22 13:50:00,64.97,64.97,64.92,64.95,19700.0,39.0371,39.0371,39.007,39.025,19700.0
2012-10-22 14:00:00,64.95,64.99,64.89,64.91,41800.0,39.025,39.0491,38.989,39.001,41800.0
2012-10-22 14:10:00,64.91,65.02,64.88,64.95,43600.0,39.001,39.0671,38.983,39.025,43600.0
2012-10-22 14:20:00,64.95,65.01,64.94,64.97,37700.0,39.025,39.0611,39.019,39.0371,37700.0
2012-10-22 14:30:00,64.98,65.0,64.94,64.96,17800.0,39.0431,39.0551,39.019,39.0311,17800.0
2012-10-22 14:40:00,64.95,65.03,64.94,64.98,58300.0,39.025,39.0731,39.019,39.0431,58300.0
2012-10-22 14:50:00,64.99,65.01,64.96,65.0,20900.0,39.0491,39.0611,39.0311,39.0551,20900.0
2012-10-22 15:00:00,65.01,65.04,64.95,64.99,75200.0,39.0611,39.0791,39.025,39.0491,75200.0
2012-10-22 15:10:00,65.01,65.08,64.98,65.03,74200.0,39.0611,39.1032,39.0431,39.0731,74200.0
2012-10-22 15:20:00,65.03,65.08,64.98,65.07,39900.0,39.0731,39.1032,39.0431,39.0971,39900.0
2012-10-22 15:30:00,65.07,65.14,65.02,65.09,60700.0,39.0971,39.1392,39.0671,39.1092,60700.0
2012-10-22 15:40:00,65.09,65.09,64.98,65.05,56400.0,39.1092,39.1092,39.0431,39.0851,56400.0
2012-10-22 15:50:00,65.05,65.22,65.05,65.21,168500.0,39.0851,39.1873,39.0851,39.1813,168500.0
2012-10-23 09:30:00,64.74,64.86,64.52,64.57,114200.0,38.8989,38.971,38.7667,38.7967,114200.0
2012-10-23 09:40:00,64.57,64.59,64.45,64.55,58100.0,38.7967,38.8087,38.7246,38.7847,58100.0
2012-10-23 09:50:00,64.54,64.57,64.39,64.41,80200.0,38.7787,38.7967,38.6886,38.7006,80200.0
2012-10-23 10:00:00,64.41,64.46,64.32,64.32,65900.0,38.7006,38.7306,38.6465,38.6465,65900.0
2012-10-23 10:10:00,64.32,64.32,64.14,64.22,77100.0,38.6465,38.6465,38.5384,38.5864,77100.0
2012-10-23 10:20:00,64.21,64.28,64.2,64.21,70000.0,38.5804,38.6225,38.5744,38.5804,70000.0
2012-10-23 10:30:00,64.2,64.2,64.09,64.16,67700.0,38.5744,38.5744,38.5083,38.5504,67700.0
2012-10-23 10:40:00,64.15,64.22,64.12,64.16,58500.0,38.5444,38.5864,38.5263,38.5504,58500.0
2012-10-23 10:50:00,64.16,64.18,64.09,64.17,36100.0,38.5504,38.5624,38.5083,38.5564,36100.0
2012-10-23 11:00:00,64.17,64.21,64.12,64.14,76400.0,38.5564,38.5804,38.5263,38.5384,76400.0
2012-10-23 11:10:00,64.13,64.29,64.13,64.29,70200.0,38.5323,38.6285,38.5323,38.6285,70200.0
2012-10-23 11:20:00,64.29,64.29,64.21,64.26,46800.0,38.6285,38.6285,38.5804,38.6105,46800.0
2012-10-23 11:30:00,64.26,64.26,64.2,64.24,38400.0,38.6105,38.6105,38.5744,38.5984,38400.0
2012-10-23 11:40:00,64.23,64.32,64.2,64.28,30100.0,38.5924,38.6465,38.5744,38.6225,30100.0
2012-10-23 11:50:00,64.28,64.3,64.24,64.26,14800.0,38.6225,38.6345,38.5984,38.6105,14800.0
2012-10-23 12:00:00,64.27,64.33,64.24,64.33,24300.0,38.6165,38.6525,38.5984,38.6525,24300.0
2012-10-23 12:10:00,64.32,64.49,64.27,64.49,18200.0,38.6465,38.7487,38.6165,38.7487,18200.0
2012-10-23 12:20:00,64.46,64.48,64.4,64.47,27400.0,38.7306,38.7426,38.6946,38.7366,27400.0
2012-10-23 12:30:00,64.47,64.55,64.44,64.52,18500.0,38.7366,38.7847,38.7186,38.7667,18500.0
2012-10-23 12:40:00,64.52,64.54,64.49,64.51,15200.0,38.7667,38.7787,38.7487,38.7607,15200.0
2012-10-23 12:50:00,64.5,64.51,64.45,64.46,17300.0,38.7547,38.7607,38.7246,38.7306,17300.0
2012-10-23 13:00:00,64.49,64.59,64.47,64.57,123900.0,38.7487,38.8087,38.7366,38.7967,123900.0
2012-10-23 13:10:00,64.57,64.58,64.46,64.46,42500.0,38.7967,38.8027,38.7306,38.7306,42500.0
2012-10-23 13:20:00,64.46,64.53,64.46,64.5,18600.0,38.7306,38.7727,38.7306,38.7547,18600.0
2012-10-23 13:30:00,64.5,64.55,64.5,64.51,34000.0,38.7547,38.7847,38.7547,38.7607,34000.0
2012-10-23 13:40:00,64.49,64.56,64.48,64.55,27800.0,38.7487,38.7907,38.7426,38.7847,27800.0
2012-10-23 13:50:00,64.54,64.59,64.48,64.59,32500.0,38.7787,38.8087,38.7426,38.8087,32500.0
2012-10-23 14:00:00,64.59,64.66,64.58,64.63,43700.0,38.8087,38.8508,38.8027,38.8328,43700.0
2012-10-23 14:10:00,64.63,64.65,64.55,64.6,46900.0,38.8328,38.8448,38.7847,38.8147,46900.0
2012-10-23 14:20:00,64.6,64.64,64.57,64.61,56600.0,38.8147,38.8388,38.7967,38.8208,56600.0
2012-10-23 14:30:00,64.61,64.68,64.57,64.65,27300.0,38.8208,38.8628,38.7967,38.8448,27300.0
2012-10-23 14:40:00,64.66,64.71,64.63,64.71,35600.0,38.8508,38.8808,38.8328,38.8808,35600.0
2012-10-23 14:50:00,64.71,64.71,64.65,64.67,29800.0,38.8808,38.8808,38.8448,38.8568,29800.0
2012-10-23 15:00:00,64.67,64.72,64.66,64.68,79200.0,38.8568,38.8868,38.8508,38.8628,79200.0
2012-10-23 15:10:00,64.68,64.72,64.65,64.71,30800.0,38.8628,38.8868,38.8448,38.8808,30800.0
2012-10-23 15:20:00,64.72,64.73,64.64,64.64,33600.0,38.8868,38.8929,38.8388,38.8388,33600.0
2012-10-23 15:30:00,64.63,64.67,64.57,64.6,57600.0,38.8328,38.8568,38.7967,38.8147,57600.0
2012-10-23 15:40:00,64.58,64.61,64.51,64.55,63100.0,38.8027,38.8208,38.7607,38.7847,63100.0
2012-10-23 15:50:00,64.55,64.62,64.55,64.59,69900.0,38.7847,38.8268,38.7847,38.8087,69900.0
2012-10-24 09:30:00,64.72,64.95,64.69,64.77,50600.0,38.8868,39.025,38.8688,38.9169,50600.0
2012-10-24 09:40:00,64.77,64.77,64.6,64.7,82600.0,38.9169,38.9169,38.8147,38.8748,82600.0
2012-10-24 09:50:00,64.7,64.7,64.5,64.51,57300.0,38.8748,38.8748,38.7547,38.7607,57300.0
2012-10-24 10:00:00,64.52,64.61,64.43,64.43,57800.0,38.7667,38.8208,38.7126,38.7126,57800.0
2012-10-24 10:10:00,64.42,64.46,64.39,64.42,72200.0,38.7066,38.7306,38.6886,38.7066,72200.0
2012-10-24 10:20:00,64.41,64.44,64.3,64.32,86800.0,38.7006,38.7186,38.6345,38.6465,86800.0
2012-10-24 10:30:00,64.32,64.48,64.3,64.46,58800.0,38.6465,38.7426,38.6345,38.7306,58800.0
2012-10-24 10:40:00,64.46,64.55,64.45,64.52,60300.0,38.7306,38.7847,38.7246,38.7667,60300.0
2012-10-24 10:50:00,64.5,64.53,64.47,64.53,16800.0,38.7547,38.7727,38.7366,38.7727,16800.0
2012-10-24 11:00:00,64.55,64.61,64.53,64.61,27500.0,38.7847,38.8208,38.7727,38.8208,27500.0
2012-10-24 11:10:00,64.6,64.72,64.6,64.64,23700.0,38.8147,38.8868,38.8147,38.8388,23700.0
2012-10-24 11:20:00,64.64,64.76,64.63,64.72,31500.0,38.8388,38.9109,38.8328,38.8868,31500.0
2012-10-24 11:30:00,64.73,64.75,64.65,64.67,12900.0,38.8929,38.9049,38.8448,38.8568,12900.0
2012-10-24 11:40:00,64.68,64.69,64.57,64.6,20600.0,38.8628,38.8688,38.7967,38.8147,20600.0
2012-10-24 11:50:00,64.6,64.63,64.54,64.56,25900.0,38.8147,38.8328,38.7787,38.7907,25900.0
2012-10-24 12:00:00,64.56,64.61,64.54,64.58,36900.0,38.7907,38.8208,38.7787,38.8027,36900.0
2012-10-24 12:10:00,64.58,64.64,64.58,64.64,6600.0,38.8027,38.8388,38.8027,38.8388,6600.0
2012-10-24 12:20:00,64.63,64.65,64.6,64.65,27000.0,38.8328,38.8448,38.8147,38.8448,27000.0
2012-10-24 12:30:00,64.64,64.7,64.64,64.68,8000.0,38.8388,38.8748,38.8388,38.8628,8000.0
2012-10-24 12:40:00,64.66,64.69,64.64,64.66,12300.0,38.8508,38.8688,38.8388,38.8508,12300.0
2012-10-24 12:50:00,64.64,64.68,64.63,64.68,5900.0,38.8388,38.8628,38.8328,38.8628,5900.0
2012-10-24 13:00:00,64.65,64.67,64.65,64.67,5600.0,38.8448,38.8568,38.8448,38.8568,5600.0
2012-10-24 13:10:00,64.66,64.69,64.65,64.66,16700.0,38.8508,38.8688,38.8448,38.8508,16700.0
2012-10-24 13:20:00,64.65,64.67,64.63,64.65,24600.0,38.8448,38.8568,38.8328,38.8448,24600.0
2012-10-24 13:30:00,64.65,64.67,64.63,64.64,37800.0,38.8448,38.8568,38.8328,38.8388,37800.0
2012-10-24 13:40:00,64.65,64.67,64.64,64.67,13000.0,38.8448,38.8568,38.8388,38.8568,13000.0
2012-10-24 13:50:00,64.67,64.67,64.63,64.64,28900.0,38.8568,38.8568,38.8328,38.8388,28900.0
2012-10-24 14:00:00,64.64,64.66,64.62,64.63,22400.0,38.8388,38.8508,38.8268,38.8328,22400.0
2012-10-24 14:10:00,64.62,64.67,64.54,64.62,75400.0,38.8268,38.8568,38.7787,38.8268,75400.0
2012-10-24 14:20:00,64.63,64.7,64.62,64.68,26900.0,38.8328,38.8748,38.8268,38.8628,26900.0
2012-10-24 14:30:00,64.67,64.69,64.6,64.64,26600.0,38.8568,38.8688,38.8147,38.8388,26600.0
2012-10-24 14:40:00,64.63,64.64,64.55,64.61,63700.0,38.8328,38.8388,38.7847,38.8208,63700.0
2012-10-24 14:50:00,64.63,64.66,64.59,64.59,53400.0,38.8328,38.8508,38.8087,38.8087,53400.0
2012-10-24 15:00:00,64.58,64.61,64.5,64.57,42800.0,38.8027,38.8208,38.7547,38.7967,42800.0
2012-10-24 15:10:00,64.57,64.61,64.52,64.55,33700.0,38.7967,38.8208,38.7667,38.7847,33700.0
2012-10-24 15:20:00,64.54,64.56,64.47,64.56,37100.0,38.7787,38.7907,38.7366,38.7907,37100.0
2012-10-24 15:30:00,64.57,64.57,64.42,64.42,83400.0,38.7967,38.7967,38.7066,38.7066,83400.0
2012-10-24 15:40:00,64.42,64.44,64.36,64.38,89500.0,38.7066,38.7186,38.6705,38.6826,89500.0
2012-10-24 15:50:00,64.37,64.56,64.36,64.55,105000.0,38.6766,38.7907,38.6705,38.7847,105000.0
2012-10-25 09:30:00,64.86,65.15,64.81,64.98,182700.0,38.971,39.1452,38.9409,39.0431,182700.0
2012-10-25 09:40:00,64.95,65.06,64.78,64.78,81900.0,39.025,39.0911,38.9229,38.9229,81900.0
2012-10-25 09:50:00,64.79,64.79,64.65,64.7,45300.0,38.9289,38.9289,38.8448,38.8748,45300.0
2012-10-25 10:00:00,64.7,64.7,64.56,64.64,32100.0,38.8748,38.8748,38.7907,38.8388,32100.0
2012-10-25 10:10:00,64.64,64.73,64.59,64.6,37100.0,38.8388,38.8929,38.8087,38.8147,37100.0
2012-10-25 10:20:00,64.6,64.6,64.41,64.41,21400.0,38.8147,38.8147,38.7006,38.7006,21400.0
2012-10-25 10:30:00,64.41,64.43,64.19,64.19,31700.0,38.7006,38.7126,38.5684,38.5684,31700.0
2012-10-25 10:40:00,64.18,64.22,64.01,64.02,50800.0,38.5624,38.5864,38.4602,38.4663,50800.0
2012-10-25 10:50:00,64.02,64.11,63.99,64.1,124700.0,38.4663,38.5203,38.4482,38.5143,124700.0
2012-10-25 11:00:00,64.08,64.11,64.01,64.1,53400.0,38.5023,38.5203,38.4602,38.5143,53400.0
2012-10-25 11:10:00,64.11,64.13,64.04,64.06,102500.0,38.5203,38.5323,38.4783,38.4903,102500.0
2012-10-25 11:20:00,64.05,64.05,63.94,63.96,39400.0,38.4843,38.4843,38.4182,38.4302,39400.0
2012-10-25 11:30:00,63.95,63.96,63.79,63.8,41500.0,38.4242,38.4302,38.3281,38.3341,41500.0
2012-10-25 11:40:00,63.79,63.85,63.74,63.76,85300.0,38.3281,38.3641,38.298,38.31,85300.0
2012-10-25 11:50:00,63.77,63.79,63.7,63.77,48500.0,38.316,38.3281,38.274,38.316,48500.0
2012-10-25 12:00:00,63.77,63.77,63.68,63.75,46400.0,38.316,38.316,38.262,38.304,46400.0
2012-10-25 12:10:00,63.74,63.77,63.73,63.75,20600.0,38.298,38.316,38.292,38.304,20600.0
2012-10-25 12:20:00,63.74,63.78,63.74,63.75,20300.0,38.298,38.3221,38.298,38.304,20300.0
2012-10-25 12:30:00,63.76,63.8,63.74,63.78,25400.0,38.31,38.3341,38.298,38.3221,25400.0
2012-10-25 12:40:00,63.8,63.82,63.73,63.81,16800.0,38.3341,38.3461,38.292,38.3401,16800.0
2012-10-25 12:50:00,63.82,63.99,63.79,63.99,38700.0,38.3461,38.4482,38.3281,38.4482,38700.0
2012-10-25 13:00:00,64.0,64.09,63.98,64.05,29100.0,38.4542,38.5083,38.4422,38.4843,29100.0
2012-10-25 13:10:00,64.05,64.05,63.96,63.98,16200.0,38.4843,38.4843,38.4302,38.4422,16200.0
2012-10-25 13:20:00,63.97,64.05,63.94,64.02,26900.0,38.4362,38.4843,38.4182,38.4663,26900.0
2012-10-25 13:30:00,64.01,64.05,63.92,63.97,18900.0,38.4602,38.4843,38.4062,38.4362,18900.0
2012-10-25 13:40:00,63.98,64.06,63.97,64.03,17000.0,38.4422,38.4903,38.4362,38.4723,17000.0
2012-10-25 13:50:00,64.04,64.08,64.03,64.08,15000.0,38.4783,38.5023,38.4723,38.5023,15000.0
2012-10-25 14:00:00,64.08,64.21,64.05,64.2,23000.0,38.5023,38.5804,38.4843,38.5744,23000.0
2012-10-25 14:10:00,64.19,64.23,64.12,64.12,34700.0,38.5684,38.5924,38.5263,38.5263,34700.0
2012-10-25 14:20:00,64.12,64.14,64.06,64.1,13500.0,38.5263,38.5384,38.4903,38.5143,13500.0
2012-10-25 14:30:00,64.11,64.23,64.11,64.2,65200.0,38.5203,38.5924,38.5203,38.5744,65200.0
2012-10-25 14:40:00,64.22,64.35,64.22,64.35,43100.0,38.5864,38.6645,38.5864,38.6645,43100.0
2012-10-25 14:50:00,64.34,64.35,64.22,64.22,19400.0,38.6585,38.6645,38.5864,38.5864,19400.0
2012-10-25 15:00:00,64.23,64.24,64.08,64.09,82500.0,38.5924,38.5984,38.5023,38.5083,82500.0
2012-10-25 15:10:00,64.1,64.15,64.07,64.15,11300.0,38.5143,38.5444,38.4963,38.5444,11300.0
2012-10-25 15:20:00,64.13,64.14,64.09,64.12,17300.0,38.5323,38.5384,38.5083,38.5263,17300.0
2012-10-25 15:30:00,64.12,64.15,64.08,64.14,36100.0,38.5263,38.5444,38.5023,38.5384,36100.0
2012-10-25 15:40:00,64.13,64.18,64.11,64.15,76300.0,38.5323,38.5624,38.5203,38.5444,76300.0
2012-10-25 15:50:00,64.14,64.29,64.14,64.29,120700.0,38.5384,38.6285,38.5384,38.6285,120700.0
2012-10-26 09:30:00,64.3,64.3,63.86,63.9,64600.0,38.6345,38.6345,38.3701,38.3942,64600.0
2012-10-26 09:40:00,63.89,63.95,63.78,63.85,83800.0,38.3881,38.4242,38.3221,38.3641,83800.0
2012-10-26 09:50:00,63.86,63.9,63.71,63.71,106200.0,38.3701,38.3942,38.28,38.28,106200.0
2012-10-26 10:00:00,63.73,63.74,63.57,63.57,89000.0,38.292,38.298,38.1959,38.1959,89000.0
2012-10-26 10:10:00,63.58,63.72,63.53,63.71,113900.0,38.2019,38.286,38.1718,38.28,113900.0
2012-10-26 10:20:00,63.75,63.75,63.59,63.59,54000.0,38.304,38.304,38.2079,38.2079,54000.0
2012-10-26 10:30:00,63.58,63.62,63.53,63.59,144500.0,38.2019,38.2259,38.1718,38.2079,144500.0
2012-10-26 10:40:00,63.6,63.73,63.58,63.67,34200.0,38.2139,38.292,38.2019,38.256,34200.0
2012-10-26 10:50:00,63.68,63.7,63.6,63.61,49000.0,38.262,38.274,38.2139,38.2199,49000.0
2012-10-26 11:00:00,63.61,63.66,63.58,63.58,35400.0,38.2199,38.2499,38.2019,38.2019,35400.0
2012-10-26 11:10:00,63.58,63.64,63.56,63.63,40300.0,38.2019,38.2379,38.1899,38.2319,40300.0
2012-10-26 11:20:00,63.62,63.63,63.56,63.63,18600.0,38.2259,38.2319,38.1899,38.2319,18600.0
2012-10-26 11:30:00,63.62,63.67,63.56,63.59,24400.0,38.2259,38.256,38.1899,38.2079,24400.0
2012-10-26 11:40:00,63.62,63.62,63.55,63.55,15200.0,38.2259,38.2259,38.1839,38.1839,15200.0
2012-10-26 11:50:00,63.56,63.59,63.5,63.56,58200.0,38.1899,38.2079,38.1538,38.1899,58200.0
2012-10-26 12:00:00,63.57,63.57,63.4,63.49,88500.0,38.1959,38.1959,38.0937,38.1478,88500.0
2012-10-26 12:10:00,63.48,63.52,63.48,63.5,20500.0,38.1418,38.1658,38.1418,38.1538,20500.0
2012-10-26 12:20:00,63.49,63.55,63.47,63.55,38400.0,38.1478,38.1839,38.1358,38.1839,38400.0
2012-10-26 12:30:00,63.55,63.56,63.42,63.46,24800.0,38.1839,38.1899,38.1057,38.1298,24800.0
2012-10-26 12:40:00,63.46,63.56,63.46,63.47,39500.0,38.1298,38.1899,38.1298,38.1358,39500.0
2012-10-26 12:50:00,63.48,63.59,63.47,63.59,65900.0,38.1418,38.2079,38.1358,38.2079,65900.0
2012-10-26 13:00:00,63.58,63.59,63.55,63.58,29800.0,38.2019,38.2079,38.1839,38.2019,29800.0
2012-10-26 13:10:00,63.58,63.64,63.55,63.64,22600.0,38.2019,38.2379,38.1839,38.2379,22600.0
2012-10-26 13:20:00,63.61,63.68,63.56,63.68,26500.0,38.2199,38.262,38.1899,38.262,26500.0
2012-10-26 13:30:00,63.65,63.83,63.64,63.83,62100.0,38.2439,38.3521,38.2379,38.3521,62100.0
2012-10-26 13:40:00,63.83,63.87,63.79,63.83,35200.0,38.3521,38.3761,38.3281,38.3521,35200.0
2012-10-26 13:50:00,63.83,63.88,63.82,63.85,43200.0,38.3521,38.3821,38.3461,38.3641,43200.0
2012-10-26 14:00:00,63.84,63.86,63.83,63.84,27800.0,38.3581,38.3701,38.3521,38.3581,27800.0
2012-10-26 14:10:00,63.85,63.89,63.81,63.87,42400.0,38.3641,38.3881,38.3401,38.3761,42400.0
2012-10-26 14:20:00,63.87,63.9,63.83,63.88,22100.0,38.3761,38.3942,38.3521,38.3821,22100.0
2012-10-26 14:30:00,63.88,64.0,63.87,63.9,26400.0,38.3821,38.4542,38.3761,38.3942,26400.0
2012-10-26 14:40:00,63.89,63.9,63.82,63.85,32800.0,38.3881,38.3942,38.3461,38.3641,32800.0
2012-10-26 14:50:00,63.85,63.9,63.84,63.86,23500.0,38.3641,38.3942,38.3581,38.3701,23500.0
2012-10-26 15:00:00,63.86,63.91,63.86,63.89,15500.0,38.3701,38.4002,38.3701,38.3881,15500.0
2012-10-26 15:10:00,63.89,64.0,63.89,63.97,31500.0,38.3881,38.4542,38.3881,38.4362,31500.0
2012-10-26 15:20:00,63.97,64.0,63.94,63.97,41200.0,38.4362,38.4542,38.4182,38.4362,41200.0
2012-10-26 15:30:00,63.97,64.02,63.85,63.85,83900.0,38.4362,38.4663,38.3641,38.3641,83900.0
2012-10-26 15:40:00,63.85,63.91,63.77,63.78,89800.0,38.3641,38.4002,38.316,38.3221,89800.0
2012-10-26 15:50:00,63.77,63.85,63.73,63.79,176200.0,38.316,38.3641,38.292,38.3281,176200.0
2012-10-31 09:30:00,64.04,64.2,63.94,63.98,112300.0,38.4783,38.5744,38.4182,38.4422,112300.0
2012-10-31 09:40:00,63.99,64.25,63.97,64.25,114000.0,38.4482,38.6044,38.4362,38.6044,114000.0
2012-10-31 09:50:00,64.26,64.3,64.11,64.12,48900.0,38.6105,38.6345,38.5203,38.5263,48900.0
2012-10-31 10:00:00,64.12,64.17,63.96,63.97,48200.0,38.5263,38.5564,38.4302,38.4362,48200.0
2012-10-31 10:10:00,63.98,64.03,63.89,63.89,101300.0,38.4422,38.4723,38.3881,38.3881,101300.0
2012-10-31 10:20:00,63.88,63.94,63.87,63.89,73300.0,38.3821,38.4182,38.3761,38.3881,73300.0
2012-10-31 10:30:00,63.89,63.98,63.87,63.94,36100.0,38.3881,38.4422,38.3761,38.4182,36100.0
2012-10-31 10:40:00,63.93,64.0,63.88,63.97,42000.0,38.4122,38.4542,38.3821,38.4362,42000.0
2012-10-31 10:50:00,63.97,63.99,63.92,63.97,43200.0,38.4362,38.4482,38.4062,38.4362,43200.0
2012-10-31 11:00:00,63.96,63.96,63.75,63.79,50400.0,38.4302,38.4302,38.304,38.3281,50400.0
2012-10-31 11:10:00,63.79,63.9,63.78,63.87,64200.0,38.3281,38.3942,38.3221,38.3761,64200.0
2012-10-31 11:20:00,63.88,63.89,63.81,63.89,41700.0,38.3821,38.3881,38.3401,38.3881,41700.0
2012-10-31 11:30:00,63.9,63.95,63.82,63.82,41100.0,38.3942,38.4242,38.3461,38.3461,41100.0
2012-10-31 11:40:00,63.84,63.95,63.83,63.93,51500.0,38.3581,38.4242,38.3521,38.4122,51500.0
2012-10-31 11:50:00,63.92,64.0,63.87,63.94,84200.0,38.4062,38.4542,38.3761,38.4182,84200.0
2012-10-31 12:00:00,63.93,63.98,63.86,63.92,94100.0,38.4122,38.4422,38.3701,38.4062,94100.0
2012-10-31 12:10:00,63.92,63.92,63.82,63.84,51000.0,38.4062,38.4062,38.3461,38.3581,51000.0
2012-10-31 12:20:00,63.84,63.88,63.79,63.8,28200.0,38.3581,38.3821,38.3281,38.3341,28200.0
2012-10-31 12:30:00,63.8,63.84,63.74,63.83,30000.0,38.3341,38.3581,38.298,38.3521,30000.0
2012-10-31 12:40:00,63.83,63.9,63.83,63.86,77800.0,38.3521,38.3942,38.3521,38.3701,77800.0
2012-10-31 12:50:00,63.84,63.89,63.83,63.86,50900.0,38.3581,38.3881,38.3521,38.3701,50900.0
2012-10-31 13:00:00,63.86,63.86,63.78,63.79,48000.0,38.3701,38.3701,38.3221,38.3281,48000.0
2012-10-31 13:10:00,63.8,63.94,63.8,63.94,35800.0,38.3341,38.4182,38.3341,38.4182,35800.0
2012-10-31 13:20:00,63.93,63.93,63.86,63.88,31200.0,38.4122,38.4122,38.3701,38.3821,31200.0
2012-10-31 13:30:00,63.88,63.92,63.86,63.9,44900.0,38.3821,38.4062,38.3701,38.3942,44900.0
2012-10-31 13:40:00,63.91,63.91,63.82,63.82,29200.0,38.4002,38.4002,38.3461,38.3461,29200.0
2012-10-31 13:50:00,63.84,63.88,63.84,63.87,19700.0,38.3581,38.3821,38.3581,38.3761,19700.0
2012-10-31 14:00:00,63.87,63.91,63.86,63.9,31800.0,38.3761,38.4002,38.3701,38.3942,31800.0
2012-10-31 14:10:00,63.91,63.97,63.9,63.96,67600.0,38.4002,38.4362,38.3942,38.4302,67600.0
2012-10-31 14:20:00,63.97,63.99,63.93,63.93,36300.0,38.4362,38.4482,38.4122,38.4122,36300.0
2012-10-31 14:30:00,63.93,64.06,63.91,64.06,43000.0,38.4122,38.4903,38.4002,38.4903,43000.0
2012-10-31 14:40:00,64.05,64.07,63.98,64.04,55000.0,38.4843,38.4963,38.4422,38.4783,55000.0
2012-10-31 14:50:00,64.03,64.06,63.98,64.02,48600.0,38.4723,38.4903,38.4422,38.4663,48600.0
2012-10-31 15:00:00,64.02,64.06,63.99,64.06,44900.0,38.4663,38.4903,38.4482,38.4903,44900.0
2012-10-31 15:10:00,64.07,64.26,64.07,64.26,73400.0,38.4963,38.6105,38.4963,38.6105,73400.0
2012-10-31 15:20:00,64.26,64.32,64.21,64.26,69600.0,38.6105,38.6465,38.5804,38.6105,69600.0
2012-10-31 15:30:00,64.26,64.28,64.21,64.26,58600.0,38.6105,38.6225,38.5804,38.6105,58600.0
2012-10-31 15:40:00,64.26,64.33,64.18,64.3,128900.0,38.6105,38.6525,38.5624,38.6345,128900.0
2012-10-31 15:50:00,64.29,64.44,64.03,64.39,300700.0,38.6285,38.7186,38.4723,38.6886,300700.0
2012-11-01 09:30:00,64.5,64.57,64.22,64.57,119100.0,38.7547,38.7967,38.5864,38.7967,119100.0
2012-11-01 09:40:00,64.58,64.65,64.45,64.54,104300.0,38.8027,38.8448,38.7246,38.7787,104300.0
2012-11-01 09:50:00,64.52,64.57,64.5,64.56,53400.0,38.7667,38.7967,38.7547,38.7907,53400.0
2012-11-01 10:00:00,64.58,64.74,64.57,64.62,39000.0,38.8027,38.8989,38.7967,38.8268,39000.0
2012-11-01 10:10:00,64.63,64.81,64.63,64.79,200300.0,38.8328,38.9409,38.8328,38.9289,200300.0
2012-11-01 10:20:00,64.79,64.95,64.68,64.68,98300.0,38.9289,39.025,38.8628,38.8628,98300.0
2012-11-01 10:30:00,64.69,64.78,64.69,64.71,48000.0,38.8688,38.9229,38.8688,38.8808,48000.0
2012-11-01 10:40:00,64.72,64.76,64.69,64.7,33700.0,38.8868,38.9109,38.8688,38.8748,33700.0
2012-11-01 10:50:00,64.71,64.71,64.64,64.65,43100.0,38.8808,38.8808,38.8388,38.8448,43100.0
2012-11-01 11:00:00,64.65,64.75,64.63,64.73,65800.0,38.8448,38.9049,38.8328,38.8929,65800.0
2012-11-01 11:10:00,64.73,64.76,64.6,64.61,52200.0,38.8929,38.9109,38.8147,38.8208,52200.0
2012-11-01 11:20:00,64.61,64.68,64.57,64.68,46800.0,38.8208,38.8628,38.7967,38.8628,46800.0
2012-11-01 11:30:00,64.69,64.73,64.63,64.65,53000.0,38.8688,38.8929,38.8328,38.8448,53000.0
2012-11-01 11:40:00,64.65,64.72,64.64,64.69,20600.0,38.8448,38.8868,38.8388,38.8688,20600.0
2012-11-01 11:50:00,64.7,64.7,64.63,64.66,22700.0,38.8748,38.8748,38.8328,38.8508,22700.0
2012-11-01 12:00:00,64.66,64.73,64.66,64.69,36900.0,38.8508,38.8929,38.8508,38.8688,36900.0
2012-11-01 12:10:00,64.69,64.73,64.69,64.73,18000.0,38.8688,38.8929,38.8688,38.8929,18000.0
2012-11-01 12:20:00,64.73,64.74,64.69,64.74,14500.0,38.8929,38.8989,38.8688,38.8989,14500.0
2012-11-01 12:30:00,64.74,64.75,64.65,64.65,13600.0,38.8989,38.9049,38.8448,38.8448,13600.0
2012-11-01 12:40:00,64.67,64.67,64.6,64.65,34800.0,38.8568,38.8568,38.8147,38.8448,34800.0
2012-11-01 12:50:00,64.65,64.67,64.63,64.66,22700.0,38.8448,38.8568,38.8328,38.8508,22700.0
2012-11-01 13:00:00,64.66,64.66,64.61,64.62,23200.0,38.8508,38.8508,38.8208,38.8268,23200.0
2012-11-01 13:10:00,64.63,64.69,64.63,64.67,25800.0,38.8328,38.8688,38.8328,38.8568,25800.0
2012-11-01 13:20:00,64.68,64.69,64.62,64.65,22600.0,38.8628,38.8688,38.8268,38.8448,22600.0
2012-11-01 13:30:00,64.63,64.7,64.62,64.69,18900.0,38.8328,38.8748,38.8268,38.8688,18900.0
2012-11-01 13:40:00,64.69,64.77,64.67,64.75,16600.0,38.8688,38.9169,38.8568,38.9049,16600.0
2012-11-01 13:50:00,64.75,64.76,64.69,64.73,16200.0,38.9049,38.9109,38.8688,38.8929,16200.0
2012-11-01 14:00:00,64.72,64.74,64.66,64.68,100100.0,38.8868,38.8989,38.8508,38.8628,100100.0
2012-11-01 14:10:00,64.67,64.7,64.65,64.66,25300.0,38.8568,38.8748,38.8448,38.8508,25300.0
2012-11-01 14:20:00,64.66,64.71,64.58,64.58,30400.0,38.8508,38.8808,38.8027,38.8027,30400.0
2012-11-01 14:30:00,64.59,64.7,64.58,64.69,31100.0,38.8087,38.8748,38.8027,38.8688,31100.0
2012-11-01 14:40:00,64.69,64.7,64.56,64.59,43100.0,38.8688,38.8748,38.7907,38.8087,43100.0
2012-11-01 14:50:00,64.57,64.63,64.57,64.6,32700.0,38.7967,38.8328,38.7967,38.8147,32700.0
2012-11-01 15:00:00,64.59,64.64,64.56,64.57,85400.0,38.8087,38.8388,38.7907,38.7967,85400.0
2012-11-01 15:10:00,64.56,64.59,64.52,64.58,118100.0,38.7907,38.8087,38.7667,38.8027,118100.0
2012-11-01 15:20:00,64.58,64.58,64.49,64.56,68700.0,38.8027,38.8027,38.7487,38.7907,68700.0
2012-11-01 15:30:00,64.56,64.59,64.51,64.52,85700.0,38.7907,38.8087,38.7607,38.7667,85700.0
2012-11-01 15:40:00,64.52,64.67,64.52,64.67,80700.0,38.7667,38.8568,38.7667,38.8568,80700.0
2012-11-01 15:50:00,64.67,64.71,64.59,64.67,199900.0,38.8568,38.8808,38.8087,38.8568,199900.0
2012-11-02 09:30:00,65.06,65.2,65.01,65.18,62600.0,39.0911,39.1753,39.0611,39.1632,62600.0
2012-11-02 09:40:00,65.21,65.26,65.12,65.2,61000.0,39.1813,39.2113,39.1272,39.1753,61000.0
2012-11-02 09:50:00,65.21,65.23,65.16,65.23,60600.0,39.1813,39.1933,39.1512,39.1933,60600.0
2012-11-02 10:00:00,65.24,65.3,65.13,65.13,52000.0,39.1993,39.2353,39.1332,39.1332,52000.0
2012-11-02 10:10:00,65.16,65.18,65.04,65.18,44400.0,39.1512,39.1632,39.0791,39.1632,44400.0
2012-11-02 10:20:00,65.18,65.24,65.14,65.23,40700.0,39.1632,39.1993,39.1392,39.1933,40700.0
2012-11-02 10:30:00,65.22,65.38,65.21,65.37,53800.0,39.1873,39.2834,39.1813,39.2774,53800.0
2012-11-02 10:40:00,65.37,65.39,65.29,65.38,51700.0,39.2774,39.2894,39.2293,39.2834,51700.0
2012-11-02 10:50:00,65.38,65.4,65.32,65.33,25000.0,39.2834,39.2954,39.2474,39.2534,25000.0
2012-11-02 11:00:00,65.32,65.37,65.24,65.37,72000.0,39.2474,39.2774,39.1993,39.2774,72000.0
2012-11-02 11:10:00,65.37,65.46,65.35,65.45,93800.0,39.2774,39.3315,39.2654,39.3255,93800.0
2012-11-02 11:20:00,65.45,65.57,65.43,65.56,56400.0,39.3255,39.3976,39.3134,39.3916,56400.0
2012-11-02 11:30:00,65.56,65.56,65.45,65.54,47700.0,39.3916,39.3916,39.3255,39.3795,47700.0
2012-11-02 11:40:00,65.56,65.58,65.47,65.47,33900.0,39.3916,39.4036,39.3375,39.3375,33900.0
2012-11-02 11:50:00,65.47,65.53,65.47,65.52,37000.0,39.3375,39.3735,39.3375,39.3675,37000.0
2012-11-02 12:00:00,65.51,65.54,65.46,65.48,82400.0,39.3615,39.3795,39.3315,39.3435,82400.0
2012-11-02 12:10:00,65.49,65.5,65.41,65.48,61700.0,39.3495,39.3555,39.3014,39.3435,61700.0
2012-11-02 12:20:00,65.48,65.5,65.41,65.42,219100.0,39.3435,39.3555,39.3014,39.3074,219100.0
2012-11-02 12:30:00,65.42,65.44,65.37,65.39,143800.0,39.3074,39.3195,39.2774,39.2894,143800.0
2012-11-02 12:40:00,65.39,65.4,65.33,65.38,32000.0,39.2894,39.2954,39.2534,39.2834,32000.0
2012-11-02 12:50:00,65.38,65.4,65.34,65.36,16800.0,39.2834,39.2954,39.2594,39.2714,16800.0
2012-11-02 13:00:00,65.36,65.44,65.36,65.42,17400.0,39.2714,39.3195,39.2714,39.3074,17400.0
2012-11-02 13:10:00,65.42,65.44,65.4,65.43,17600.0,39.3074,39.3195,39.2954,39.3134,17600.0
2012-11-02 13:20:00,65.42,65.46,65.41,65.44,19400.0,39.3074,39.3315,39.3014,39.3195,19400.0
2012-11-02 13:30:00,65.44,65.47,65.41,65.42,25000.0,39.3195,39.3375,39.3014,39.3074,25000.0
2012-11-02 13:40:00,65.42,65.46,65.4,65.45,34600.0,39.3074,39.3315,39.2954,39.3255,34600.0
2012-11-02 13:50:00,65.45,65.45,65.37,65.39,48100.0,39.3255,39.3255,39.2774,39.2894,48100.0
2012-11-02 14:00:00,65.39,65.4,65.35,65.4,22500.0,39.2894,39.2954,39.2654,39.2954,22500.0
2012-11-02 14:10:00,65.39,65.44,65.38,65.4,32600.0,39.2894,39.3195,39.2834,39.2954,32600.0
2012-11-02 14:20:00,65.4,65.42,65.38,65.42,15600.0,39.2954,39.3074,39.2834,39.3074,15600.0
2012-11-02 14:30:00,65.41,65.41,65.25,65.25,24100.0,39.3014,39.3014,39.2053,39.2053,24100.0
2012-11-02 14:40:00,65.25,65.26,65.2,65.23,24300.0,39.2053,39.2113,39.1753,39.1933,24300.0
2012-11-02 14:50:00,65.24,65.24,65.2,65.24,62700.0,39.1993,39.1993,39.1753,39.1993,62700.0
2012-11-02 15:00:00,65.25,65.3,65.24,65.27,91200.0,39.2053,39.2353,39.1993,39.2173,91200.0
2012-11-02 15:10:00,65.26,65.28,65.2,65.24,85700.0,39.2113,39.2233,39.1753,39.1993,85700.0
2012-11-02 15:20:00,65.25,65.27,65.19,65.2,73700.0,39.2053,39.2173,39.1692,39.1753,73700.0
2012-11-02 15:30:00,65.21,65.21,65.1,65.1,120400.0,39.1813,39.1813,39.1152,39.1152,120400.0
2012-11-02 15:40:00,65.11,65.18,65.1,65.16,269100.0,39.1212,39.1632,39.1152,39.1512,269100.0
2012-11-02 15:50:00,65.16,65.2,65.13,65.15,187900.0,39.1512,39.1753,39.1332,39.1452,187900.0
2012-11-05 09:30:00,65.15,65.2,64.8,64.82,87500.0,39.1452,39.1753,38.9349,38.9469,87500.0
2012-11-05 09:40:00,64.84,64.91,64.55,64.56,46400.0,38.9589,39.001,38.7847,38.7907,46400.0
2012-11-05 09:50:00,64.56,64.56,64.42,64.5,70200.0,38.7907,38.7907,38.7066,38.7547,70200.0
2012-11-05 10:00:00,64.5,64.51,64.32,64.32,49100.0,38.7547,38.7607,38.6465,38.6465,49100.0
2012-11-05 10:10:00,64.33,64.38,64.3,64.33,52200.0,38.6525,38.6826,38.6345,38.6525,52200.0
2012-11-05 10:20:00,64.34,64.48,64.32,64.45,54600.0,38.6585,38.7426,38.6465,38.7246,54600.0
2012-11-05 10:30:00,64.49,64.59,64.47,64.58,38500.0,38.7487,38.8087,38.7366,38.8027,38500.0
2012-11-05 10:40:00,64.58,64.68,64.58,64.68,111100.0,38.8027,38.8628,38.8027,38.8628,111100.0
2012-11-05 10:50:00,64.67,64.68,64.61,64.64,44300.0,38.8568,38.8628,38.8208,38.8388,44300.0
2012-11-05 11:00:00,64.64,64.66,64.59,64.6,39800.0,38.8388,38.8508,38.8087,38.8147,39800.0
2012-11-05 11:10:00,64.61,64.64,64.57,64.6,46900.0,38.8208,38.8388,38.7967,38.8147,46900.0
2012-11-05 11:20:00,64.61,64.63,64.58,64.63,55300.0,38.8208,38.8328,38.8027,38.8328,55300.0
2012-11-05 11:30:00,64.64,64.66,64.62,64.64,27000.0,38.8388,38.8508,38.8268,38.8388,27000.0
2012-11-05 11:40:00,64.64,64.67,64.6,64.64,30700.0,38.8388,38.8568,38.8147,38.8388,30700.0
2012-11-05 11:50:00,64.64,64.73,64.64,64.73,42100.0,38.8388,38.8929,38.8388,38.8929,42100.0
2012-11-05 12:00:00,64.72,64.78,64.7,64.78,19700.0,38.8868,38.9229,38.8748,38.9229,19700.0
2012-11-05 12:10:00,64.79,64.91,64.79,64.9,51700.0,38.9289,39.001,38.9289,38.995,51700.0
2012-11-05 12:20:00,64.89,64.92,64.88,64.9,34700.0,38.989,39.007,38.983,38.995,34700.0
2012-11-05 12:30:00,64.91,64.91,64.85,64.87,47700.0,39.001,39.001,38.965,38.977,47700.0
2012-11-05 12:40:00,64.87,64.87,64.73,64.73,19700.0,38.977,38.977,38.8929,38.8929,19700.0
2012-11-05 12:50:00,64.72,64.74,64.65,64.66,10700.0,38.8868,38.8989,38.8448,38.8508,10700.0
2012-11-05 13:00:00,64.66,64.74,64.66,64.74,11000.0,38.8508,38.8989,38.8508,38.8989,11000.0
2012-11-05 13:10:00,64.75,64.83,64.75,64.83,20200.0,38.9049,38.9529,38.9049,38.9529,20200.0
2012-11-05 13:20:00,64.84,64.86,64.78,64.8,14800.0,38.9589,38.971,38.9229,38.9349,14800.0
2012-11-05 13:30:00,64.8,64.84,64.78,64.84,16400.0,38.9349,38.9589,38.9229,38.9589,16400.0
2012-11-05 13:40:00,64.83,64.83,64.78,64.78,13400.0,38.9529,38.9529,38.9229,38.9229,13400.0
2012-11-05 13:50:00,64.77,64.8,64.77,64.79,9000.0,38.9169,38.9349,38.9169,38.9289,9000.0
2012-11-05 14:00:00,64.79,64.91,64.78,64.89,22800.0,38.9289,39.001,38.9229,38.989,22800.0
2012-11-05 14:10:00,64.88,64.89,64.84,64.86,14500.0,38.983,38.989,38.9589,38.971,14500.0
2012-11-05 14:20:00,64.85,64.86,64.8,64.8,7400.0,38.965,38.971,38.9349,38.9349,7400.0
2012-11-05 14:30:00,64.81,64.85,64.81,64.81,17100.0,38.9409,38.965,38.9409,38.9409,17100.0
2012-11-05 14:40:00,64.81,64.91,64.8,64.9,27900.0,38.9409,39.001,38.9349,38.995,27900.0
2012-11-05 14:50:00,64.89,64.93,64.87,64.9,23500.0,38.989,39.013,38.977,38.995,23500.0
2012-11-05 15:00:00,64.9,64.97,64.88,64.96,30800.0,38.995,39.0371,38.983,39.0311,30800.0
2012-11-05 15:10:00,64.95,64.96,64.88,64.88,66300.0,39.025,39.0311,38.983,38.983,66300.0
2012-11-05 15:20:00,64.89,64.89,64.77,64.78,41300.0,38.989,38.989,38.9169,38.9229,41300.0
2012-11-05 15:30:00,64.78,64.8,64.69,64.72,66300.0,38.9229,38.9349,38.8688,38.8868,66300.0
2012-11-05 15:40:00,64.74,64.84,64.74,64.79,51700.0,38.8989,38.9589,38.8989,38.9289,51700.0
2012-11-05 15:50:00,64.79,64.81,64.69,64.72,68200.0,38.9289,38.9409,38.8688,38.8868,68200.0
2012-11-06 09:30:00,64.92,65.07,64.91,64.93,43400.0,39.007,39.0971,39.001,39.013,43400.0
2012-11-06 09:40:00,64.94,64.94,64.78,64.81,121200.0,39.019,39.019,38.9229,38.9409,121200.0
2012-11-06 09:50:00,64.81,64.81,64.68,64.72,50300.0,38.9409,38.9409,38.8628,38.8868,50300.0
2012-11-06 10:00:00,64.72,64.78,64.69,64.73,47500.0,38.8868,38.9229,38.8688,38.8929,47500.0
2012-11-06 10:10:00,64.72,64.72,64.64,64.66,20400.0,38.8868,38.8868,38.8388,38.8508,20400.0
2012-11-06 10:20:00,64.66,64.72,64.64,64.65,63100.0,38.8508,38.8868,38.8388,38.8448,63100.0
2012-11-06 10:30:00,64.65,64.68,64.57,64.59,50500.0,38.8448,38.8628,38.7967,38.8087,50500.0
2012-11-06 10:40:00,64.59,64.65,64.56,64.56,30100.0,38.8087,38.8448,38.7907,38.7907,30100.0
2012-11-06 10:50:00,64.56,64.61,64.55,64.58,17700.0,38.7907,38.8208,38.7847,38.8027,17700.0
2012-11-06 11:00:00,64.59,64.6,64.56,64.58,16600.0,38.8087,38.8147,38.7907,38.8027,16600.0
2012-11-06 11:10:00,64.58,64.7,64.58,64.68,50400.0,38.8027,38.8748,38.8027,38.8628,50400.0
2012-11-06 11:20:00,64.67,64.7,64.64,64.67,28800.0,38.8568,38.8748,38.8388,38.8568,28800.0
2012-11-06 11:30:00,64.67,64.85,64.66,64.79,38900.0,38.8568,38.965,38.8508,38.9289,38900.0
2012-11-06 11:40:00,64.8,64.88,64.78,64.85,31000.0,38.9349,38.983,38.9229,38.965,31000.0
2012-11-06 11:50:00,64.85,64.94,64.85,64.9,38300.0,38.965,39.019,38.965,38.995,38300.0
2012-11-06 12:00:00,64.89,65.03,64.88,64.95,18300.0,38.989,39.0731,38.983,39.025,18300.0
2012-11-06 12:10:00,64.96,64.97,64.9,64.91,12600.0,39.0311,39.0371,38.995,39.001,12600.0
2012-11-06 12:20:00,64.91,64.98,64.9,64.95,22500.0,39.001,39.0431,38.995,39.025,22500.0
2012-11-06 12:30:00,64.96,64.96,64.93,64.94,13800.0,39.0311,39.0311,39.013,39.019,13800.0
2012-11-06 12:40:00,64.94,64.94,64.9,64.92,28700.0,39.019,39.019,38.995,39.007,28700.0
2012-11-06 12:50:00,64.92,64.97,64.92,64.92,30600.0,39.007,39.0371,39.007,39.007,30600.0
2012-11-06 13:00:00,64.92,64.93,64.89,64.93,10600.0,39.007,39.013,38.989,39.013,10600.0
2012-11-06 13:10:00,64.94,64.94,64.87,64.89,18900.0,39.019,39.019,38.977,38.989,18900.0
2012-11-06 13:20:00,64.89,64.96,64.89,64.95,16000.0,38.989,39.0311,38.989,39.025,16000.0
2012-11-06 13:30:00,64.96,64.98,64.94,64.96,21000.0,39.0311,39.0431,39.019,39.0311,21000.0
2012-11-06 13:40:00,64.96,64.99,64.96,64.96,17300.0,39.0311,39.0491,39.0311,39.0311,17300.0
2012-11-06 13:50:00,64.96,64.99,64.95,64.98,16000.0,39.0311,39.0491,39.025,39.0431,16000.0
2012-11-06 14:00:00,64.98,65.02,64.97,64.99,29700.0,39.0431,39.0671,39.0371,39.0491,29700.0
2012-11-06 14:10:00,64.98,65.0,64.97,65.0,17300.0,39.0431,39.0551,39.0371,39.0551,17300.0
2012-11-06 14:20:00,64.99,65.03,64.98,65.03,15400.0,39.0491,39.0731,39.0431,39.0731,15400.0
2012-11-06 14:30:00,65.02,65.1,65.02,65.07,40200.0,39.0671,39.1152,39.0671,39.0971,40200.0
2012-11-06 14:40:00,65.07,65.09,65.05,65.06,22200.0,39.0971,39.1092,39.0851,39.0911,22200.0
2012-11-06 14:50:00,65.05,65.06,65.0,65.01,20600.0,39.0851,39.0911,39.0551,39.0611,20600.0
2012-11-06 15:00:00,65.0,65.02,64.96,64.96,37600.0,39.0551,39.0671,39.0311,39.0311,37600.0
2012-11-06 15:10:00,64.96,64.98,64.94,64.96,26400.0,39.0311,39.0431,39.019,39.0311,26400.0
2012-11-06 15:20:00,64.95,64.96,64.85,64.87,18700.0,39.025,39.0311,38.965,38.977,18700.0
2012-11-06 15:30:00,64.86,64.86,64.8,64.84,19300.0,38.971,38.971,38.9349,38.9589,19300.0
2012-11-06 15:40:00,64.83,64.94,64.79,64.94,56000.0,38.9529,39.019,38.9289,39.019,56000.0
2012-11-06 15:50:00,64.93,65.0,64.89,64.99,175800.0,39.013,39.0551,38.989,39.0491,175800.0
2012-11-07 09:30:00,64.61,64.69,64.46,64.65,118100.0,38.8208,38.8688,38.7306,38.8448,118100.0
2012-11-07 09:40:00,64.66,64.88,64.64,64.86,89500.0,38.8508,38.983,38.8388,38.971,89500.0
2012-11-07 09:50:00,64.86,64.89,64.81,64.84,52000.0,38.971,38.989,38.9409,38.9589,52000.0
2012-11-07 10:00:00,64.83,64.83,64.71,64.76,61400.0,38.9529,38.9529,38.8808,38.9109,61400.0
2012-11-07 10:10:00,64.75,64.75,64.66,64.69,55000.0,38.9049,38.9049,38.8508,38.8688,55000.0
2012-11-07 10:20:00,64.67,64.74,64.63,64.74,94400.0,38.8568,38.8989,38.8328,38.8989,94400.0
2012-11-07 10:30:00,64.73,64.86,64.69,64.84,39100.0,38.8929,38.971,38.8688,38.9589,39100.0
2012-11-07 10:40:00,64.83,64.85,64.71,64.74,38800.0,38.9529,38.965,38.8808,38.8989,38800.0
2012-11-07 10:50:00,64.73,64.75,64.57,64.58,145900.0,38.8929,38.9049,38.7967,38.8027,145900.0
2012-11-07 11:00:00,64.58,64.68,64.56,64.57,78700.0,38.8027,38.8628,38.7907,38.7967,78700.0
2012-11-07 11:10:00,64.57,64.57,64.37,64.37,73600.0,38.7967,38.7967,38.6766,38.6766,73600.0
2012-11-07 11:20:00,64.38,64.48,64.38,64.44,126300.0,38.6826,38.7426,38.6826,38.7186,126300.0
2012-11-07 11:30:00,64.44,64.66,64.4,64.66,118500.0,38.7186,38.8508,38.6946,38.8508,118500.0
2012-11-07 11:40:00,64.64,64.73,64.62,64.73,136200.0,38.8388,38.8929,38.8268,38.8929,136200.0
2012-11-07 11:50:00,64.73,64.73,64.58,64.59,84700.0,38.8929,38.8929,38.8027,38.8087,84700.0
2012-11-07 12:00:00,64.59,64.59,64.5,64.52,62700.0,38.8087,38.8087,38.7547,38.7667,62700.0
2012-11-07 12:10:00,64.53,64.54,64.48,64.52,57500.0,38.7727,38.7787,38.7426,38.7667,57500.0
2012-11-07 12:20:00,64.52,64.6,64.51,64.55,31600.0,38.7667,38.8147,38.7607,38.7847,31600.0
2012-11-07 12:30:00,64.55,64.57,64.51,64.57,36600.0,38.7847,38.7967,38.7607,38.7967,36600.0
2012-11-07 12:40:00,64.57,64.59,64.51,64.58,28500.0,38.7967,38.8087,38.7607,38.8027,28500.0
2012-11-07 12:50:00,64.6,64.72,64.59,64.71,48200.0,38.8147,38.8868,38.8087,38.8808,48200.0
2012-11-07 13:00:00,64.71,64.86,64.7,64.85,40100.0,38.8808,38.971,38.8748,38.965,40100.0
2012-11-07 13:10:00,64.85,64.87,64.73,64.73,20000.0,38.965,38.977,38.8929,38.8929,20000.0
2012-11-07 13:20:00,64.73,64.82,64.71,64.78,25800.0,38.8929,38.9469,38.8808,38.9229,25800.0
2012-11-07 13:30:00,64.77,64.85,64.77,64.82,25500.0,38.9169,38.965,38.9169,38.9469,25500.0
2012-11-07 13:40:00,64.83,64.83,64.76,64.77,22700.0,38.9529,38.9529,38.9109,38.9169,22700.0
2012-11-07 13:50:00,64.77,64.81,64.71,64.73,26600.0,38.9169,38.9409,38.8808,38.8929,26600.0
2012-11-07 14:00:00,64.73,64.82,64.7,64.82,24500.0,38.8929,38.9469,38.8748,38.9469,24500.0
2012-11-07 14:10:00,64.81,64.82,64.76,64.81,29700.0,38.9409,38.9469,38.9109,38.9409,29700.0
2012-11-07 14:20:00,64.79,64.87,64.79,64.86,30500.0,38.9289,38.977,38.9289,38.971,30500.0
2012-11-07 14:30:00,64.87,64.87,64.73,64.75,29100.0,38.977,38.977,38.8929,38.9049,29100.0
2012-11-07 14:40:00,64.75,64.84,64.73,64.79,45400.0,38.9049,38.9589,38.8929,38.9289,45400.0
2012-11-07 14:50:00,64.82,64.82,64.68,64.8,50200.0,38.9469,38.9469,38.8628,38.9349,50200.0
2012-11-07 15:00:00,64.82,64.82,64.71,64.72,72300.0,38.9469,38.9469,38.8808,38.8868,72300.0
2012-11-07 15:10:00,64.71,64.77,64.7,64.74,55000.0,38.8808,38.9169,38.8748,38.8989,55000.0
2012-11-07 15:20:00,64.75,64.92,64.75,64.92,56200.0,38.9049,39.007,38.9049,39.007,56200.0
2012-11-07 15:30:00,64.92,64.94,64.79,64.8,53500.0,39.007,39.019,38.9289,38.9349,53500.0
2012-11-07 15:40:00,64.8,64.88,64.75,64.76,45100.0,38.9349,38.983,38.9049,38.9109,45100.0
2012-11-07 15:50:00,64.77,64.9,64.66,64.68,150200.0,38.9169,38.995,38.8508,38.8628,150200.0
2012-11-08 09:30:00,64.64,64.7,64.28,64.45,76600.0,38.8388,38.8748,38.6225,38.7246,76600.0
2012-11-08 09:40:00,64.45,64.65,64.45,64.59,61100.0,38.7246,38.8448,38.7246,38.8087,61100.0
2012-11-08 09:50:00,64.58,64.62,64.53,64.53,14900.0,38.8027,38.8268,38.7727,38.7727,14900.0
2012-11-08 10:00:00,64.52,64.54,64.35,64.35,34700.0,38.7667,38.7787,38.6645,38.6645,34700.0
2012-11-08 10:10:00,64.36,64.43,64.34,64.39,34500.0,38.6705,38.7126,38.6585,38.6886,34500.0
2012-11-08 10:20:00,64.39,64.44,64.36,64.42,18700.0,38.6886,38.7186,38.6705,38.7066,18700.0
2012-11-08 10:30:00,64.43,64.5,64.37,64.49,24100.0,38.7126,38.7547,38.6766,38.7487,24100.0
2012-11-08 10:40:00,64.5,64.5,64.39,64.41,52300.0,38.7547,38.7547,38.6886,38.7006,52300.0
2012-11-08 10:50:00,64.43,64.49,64.35,64.43,107200.0,38.7126,38.7487,38.6645,38.7126,107200.0
2012-11-08 11:00:00,64.44,64.51,64.33,64.5,59400.0,38.7186,38.7607,38.6525,38.7547,59400.0
2012-11-08 11:10:00,64.49,64.5,64.43,64.46,35500.0,38.7487,38.7547,38.7126,38.7306,35500.0
2012-11-08 11:20:00,64.47,64.56,64.44,64.53,32900.0,38.7366,38.7907,38.7186,38.7727,32900.0
2012-11-08 11:30:00,64.53,64.58,64.43,64.51,22700.0,38.7727,38.8027,38.7126,38.7607,22700.0
2012-11-08 11:40:00,64.49,64.56,64.48,64.54,14200.0,38.7487,38.7907,38.7426,38.7787,14200.0
2012-11-08 11:50:00,64.52,64.62,64.52,64.6,28900.0,38.7667,38.8268,38.7667,38.8147,28900.0
2012-11-08 12:00:00,64.6,64.6,64.52,64.56,33400.0,38.8147,38.8147,38.7667,38.7907,33400.0
2012-11-08 12:10:00,64.55,64.57,64.47,64.49,70300.0,38.7847,38.7967,38.7366,38.7487,70300.0
2012-11-08 12:20:00,64.48,64.53,64.47,64.5,25800.0,38.7426,38.7727,38.7366,38.7547,25800.0
2012-11-08 12:30:00,64.49,64.52,64.41,64.46,65700.0,38.7487,38.7667,38.7006,38.7306,65700.0
2012-11-08 12:40:00,64.47,64.54,64.42,64.45,34100.0,38.7366,38.7787,38.7066,38.7246,34100.0
2012-11-08 12:50:00,64.44,64.47,64.41,64.44,34500.0,38.7186,38.7366,38.7006,38.7186,34500.0
2012-11-08 13:00:00,64.46,64.47,64.38,64.39,18300.0,38.7306,38.7366,38.6826,38.6886,18300.0
2012-11-08 13:10:00,64.38,64.39,64.3,64.35,45600.0,38.6826,38.6886,38.6345,38.6645,45600.0
2012-11-08 13:20:00,64.35,64.37,64.16,64.26,63200.0,38.6645,38.6766,38.5504,38.6105,63200.0
2012-11-08 13:30:00,64.26,64.27,64.22,64.24,10600.0,38.6105,38.6165,38.5864,38.5984,10600.0
2012-11-08 13:40:00,64.22,64.24,64.19,64.24,18600.0,38.5864,38.5984,38.5684,38.5984,18600.0
2012-11-08 13:50:00,64.23,64.33,64.23,64.32,17800.0,38.5924,38.6525,38.5924,38.6465,17800.0
2012-11-08 14:00:00,64.33,64.33,64.21,64.25,16400.0,38.6525,38.6525,38.5804,38.6044,16400.0
2012-11-08 14:10:00,64.24,64.27,64.21,64.21,17400.0,38.5984,38.6165,38.5804,38.5804,17400.0
2012-11-08 14:20:00,64.21,64.26,64.18,64.24,32900.0,38.5804,38.6105,38.5624,38.5984,32900.0
2012-11-08 14:30:00,64.24,64.25,64.16,64.17,21300.0,38.5984,38.6044,38.5504,38.5564,21300.0
2012-11-08 14:40:00,64.16,64.2,64.15,64.2,29200.0,38.5504,38.5744,38.5444,38.5744,29200.0
2012-11-08 14:50:00,64.21,64.22,64.18,64.18,14700.0,38.5804,38.5864,38.5624,38.5624,14700.0
2012-11-08 15:00:00,64.17,64.19,64.1,64.12,38400.0,38.5564,38.5684,38.5143,38.5263,38400.0
2012-11-08 15:10:00,64.12,64.19,64.11,64.16,96000.0,38.5263,38.5684,38.5203,38.5504,96000.0
2012-11-08 15:20:00,64.15,64.16,64.1,64.12,59800.0,38.5444,38.5504,38.5143,38.5263,59800.0
2012-11-08 15:30:00,64.11,64.13,64.06,64.09,63200.0,38.5203,38.5323,38.4903,38.5083,63200.0
2012-11-08 15:40:00,64.09,64.11,63.98,63.98,94400.0,38.5083,38.5203,38.4422,38.4422,94400.0
2012-11-08 15:50:00,63.97,64.04,63.9,63.9,170200.0,38.4362,38.4783,38.3942,38.3942,170200.0
2012-11-09 09:30:00,63.78,63.87,63.55,63.69,97100.0,38.3221,38.3761,38.1839,38.268,97100.0
2012-11-09 09:40:00,63.67,63.83,63.66,63.8,150300.0,38.256,38.3521,38.2499,38.3341,150300.0
2012-11-09 09:50:00,63.79,63.82,63.45,63.63,356600.0,38.3281,38.3461,38.1238,38.2319,356600.0
2012-11-09 10:00:00,63.63,63.87,63.61,63.87,55600.0,38.2319,38.3761,38.2199,38.3761,55600.0
2012-11-09 10:10:00,63.87,63.93,63.77,63.8,60500.0,38.3761,38.4122,38.316,38.3341,60500.0
2012-11-09 10:20:00,63.8,63.87,63.77,63.81,60600.0,38.3341,38.3761,38.316,38.3401,60600.0
2012-11-09 10:30:00,63.82,63.9,63.81,63.83,51400.0,38.3461,38.3942,38.3401,38.3521,51400.0
2012-11-09 10:40:00,63.82,63.94,63.82,63.85,115100.0,38.3461,38.4182,38.3461,38.3641,115100.0
2012-11-09 10:50:00,63.84,63.88,63.79,63.84,47000.0,38.3581,38.3821,38.3281,38.3581,47000.0
2012-11-09 11:00:00,63.85,63.92,63.85,63.87,40700.0,38.3641,38.4062,38.3641,38.3761,40700.0
2012-11-09 11:10:00,63.87,63.95,63.79,63.87,257600.0,38.3761,38.4242,38.3281,38.3761,257600.0
2012-11-09 11:20:00,63.87,63.96,63.85,63.96,32900.0,38.3761,38.4302,38.3641,38.4302,32900.0
2012-11-09 11:30:00,63.96,64.05,63.94,64.03,36400.0,38.4302,38.4843,38.4182,38.4723,36400.0
2012-11-09 11:40:00,64.02,64.05,63.99,64.04,40300.0,38.4663,38.4843,38.4482,38.4783,40300.0
2012-11-09 11:50:00,64.04,64.04,63.95,64.01,29600.0,38.4783,38.4783,38.4242,38.4602,29600.0
2012-11-09 12:00:00,64.01,64.09,63.98,64.01,36700.0,38.4602,38.5083,38.4422,38.4602,36700.0
2012-11-09 12:10:00,64.01,64.11,64.01,64.11,32100.0,38.4602,38.5203,38.4602,38.5203,32100.0
2012-11-09 12:20:00,64.1,64.11,64.07,64.1,21400.0,38.5143,38.5203,38.4963,38.5143,21400.0
2012-11-09 12:30:00,64.1,64.15,64.09,64.13,16200.0,38.5143,38.5444,38.5083,38.5323,16200.0
2012-11-09 12:40:00,64.12,64.17,64.12,64.17,32200.0,38.5263,38.5564,38.5263,38.5564,32200.0
2012-11-09 12:50:00,64.19,64.19,63.99,63.99,23700.0,38.5684,38.5684,38.4482,38.4482,23700.0
2012-11-09 13:00:00,64.0,64.15,64.0,64.1,37100.0,38.4542,38.5444,38.4542,38.5143,37100.0
2012-11-09 13:10:00,64.1,64.11,63.9,64.04,39200.0,38.5143,38.5203,38.3942,38.4783,39200.0
2012-11-09 13:20:00,64.05,64.08,63.89,63.89,28400.0,38.4843,38.5023,38.3881,38.3881,28400.0
2012-11-09 13:30:00,63.88,63.91,63.83,63.86,25700.0,38.3821,38.4002,38.3521,38.3701,25700.0
2012-11-09 13:40:00,63.86,63.91,63.82,63.88,20200.0,38.3701,38.4002,38.3461,38.3821,20200.0
2012-11-09 13:50:00,63.89,63.95,63.87,63.92,30400.0,38.3881,38.4242,38.3761,38.4062,30400.0
2012-11-09 14:00:00,63.92,63.92,63.83,63.86,15900.0,38.4062,38.4062,38.3521,38.3701,15900.0
2012-11-09 14:10:00,63.85,64.0,63.85,63.95,25400.0,38.3641,38.4542,38.3641,38.4242,25400.0
2012-11-09 14:20:00,63.95,64.03,63.95,64.01,30000.0,38.4242,38.4723,38.4242,38.4602,30000.0
2012-11-09 14:30:00,64.01,64.11,63.98,64.01,37800.0,38.4602,38.5203,38.4422,38.4602,37800.0
2012-11-09 14:40:00,64.02,64.02,63.93,63.93,25700.0,38.4663,38.4663,38.4122,38.4122,25700.0
2012-11-09 14:50:00,63.94,63.95,63.89,63.89,27600.0,38.4182,38.4242,38.3881,38.3881,27600.0
2012-11-09 15:00:00,63.89,63.9,63.84,63.89,72600.0,38.3881,38.3942,38.3581,38.3881,72600.0
2012-11-09 15:10:00,63.88,63.94,63.86,63.87,39800.0,38.3821,38.4182,38.3701,38.3761,39800.0
2012-11-09 15:20:00,63.87,63.93,63.87,63.91,35400.0,38.3761,38.4122,38.3761,38.4002,35400.0
2012-11-09 15:30:00,63.91,63.91,63.76,63.79,44300.0,38.4002,38.4002,38.31,38.3281,44300.0
2012-11-09 15:40:00,63.78,63.9,63.78,63.85,75500.0,38.3221,38.3942,38.3221,38.3641,75500.0
2012-11-09 15:50:00,63.84,63.84,63.69,63.73,98200.0,38.3581,38.3581,38.268,38.292,98200.0
2012-11-12 09:30:00,63.86,63.92,63.47,63.51,80300.0,38.3701,38.4062,38.1358,38.1598,80300.0
2012-11-12 09:40:00,63.53,63.53,63.36,63.38,239800.0,38.1718,38.1718,38.0697,38.0817,239800.0
2012-11-12 09:50:00,63.39,63.42,63.35,63.39,64500.0,38.0877,38.1057,38.0637,38.0877,64500.0
2012-11-12 10:00:00,63.38,63.48,63.36,63.45,26500.0,38.0817,38.1418,38.0697,38.1238,26500.0
2012-11-12 10:10:00,63.45,63.45,63.4,63.43,30800.0,38.1238,38.1238,38.0937,38.1118,30800.0
2012-11-12 10:20:00,63.43,63.45,63.4,63.44,20400.0,38.1118,38.1238,38.0937,38.1178,20400.0
2012-11-12 10:30:00,63.43,63.48,63.42,63.48,36300.0,38.1118,38.1418,38.1057,38.1418,36300.0
2012-11-12 10:40:00,63.46,63.46,63.36,63.37,8400.0,38.1298,38.1298,38.0697,38.0757,8400.0
2012-11-12 10:50:00,63.37,63.41,63.36,63.39,9900.0,38.0757,38.0997,38.0697,38.0877,9900.0
2012-11-12 11:00:00,63.42,63.5,63.4,63.49,14700.0,38.1057,38.1538,38.0937,38.1478,14700.0
2012-11-12 11:10:00,63.5,63.54,63.5,63.51,60600.0,38.1538,38.1778,38.1538,38.1598,60600.0
2012-11-12 11:20:00,63.5,63.58,63.49,63.58,21600.0,38.1538,38.2019,38.1478,38.2019,21600.0
2012-11-12 11:30:00,63.57,63.65,63.57,63.65,15400.0,38.1959,38.2439,38.1959,38.2439,15400.0
2012-11-12 11:40:00,63.64,63.64,63.57,63.59,8000.0,38.2379,38.2379,38.1959,38.2079,8000.0
2012-11-12 11:50:00,63.6,63.6,63.57,63.58,5200.0,38.2139,38.2139,38.1959,38.2019,5200.0
2012-11-12 12:00:00,63.59,63.61,63.57,63.58,18800.0,38.2079,38.2199,38.1959,38.2019,18800.0
2012-11-12 12:10:00,63.58,63.62,63.57,63.62,8100.0,38.2019,38.2259,38.1959,38.2259,8100.0
2012-11-12 12:20:00,63.62,63.67,63.61,63.67,6800.0,38.2259,38.256,38.2199,38.256,6800.0
2012-11-12 12:30:00,63.67,63.74,63.67,63.72,18000.0,38.256,38.298,38.256,38.286,18000.0
2012-11-12 12:40:00,63.72,63.74,63.68,63.68,12600.0,38.286,38.298,38.262,38.262,12600.0
2012-11-12 12:50:00,63.68,63.71,63.68,63.69,15500.0,38.262,38.28,38.262,38.268,15500.0
2012-11-12 13:00:00,63.7,63.71,63.68,63.7,11300.0,38.274,38.28,38.262,38.274,11300.0
2012-11-12 13:10:00,63.7,63.73,63.69,63.71,8700.0,38.274,38.292,38.268,38.28,8700.0
2012-11-12 13:20:00,63.71,63.75,63.69,63.74,21200.0,38.28,38.304,38.268,38.298,21200.0
2012-11-12 13:30:00,63.73,63.75,63.71,63.72,7900.0,38.292,38.304,38.28,38.286,7900.0
2012-11-12 13:40:00,63.72,63.72,63.63,63.64,13600.0,38.286,38.286,38.2319,38.2379,13600.0
2012-11-12 13:50:00,63.64,63.68,63.64,63.68,10900.0,38.2379,38.262,38.2379,38.262,10900.0
2012-11-12 14:00:00,63.67,63.68,63.61,63.62,9800.0,38.256,38.262,38.2199,38.2259,9800.0
2012-11-12 14:10:00,63.63,63.65,63.61,63.63,21400.0,38.2319,38.2439,38.2199,38.2319,21400.0
2012-11-12 14:20:00,63.63,63.67,63.61,63.61,12600.0,38.2319,38.256,38.2199,38.2199,12600.0
2012-11-12 14:30:00,63.62,63.63,63.59,63.61,15200.0,38.2259,38.2319,38.2079,38.2199,15200.0
2012-11-12 14:40:00,63.6,63.63,63.59,63.61,33200.0,38.2139,38.2319,38.2079,38.2199,33200.0
2012-11-12 14:50:00,63.6,63.63,63.59,63.61,6900.0,38.2139,38.2319,38.2079,38.2199,6900.0
2012-11-12 15:00:00,63.62,63.65,63.59,63.59,25000.0,38.2259,38.2439,38.2079,38.2079,25000.0
2012-11-12 15:10:00,63.59,63.61,63.56,63.59,42600.0,38.2079,38.2199,38.1899,38.2079,42600.0
2012-11-12 15:20:00,63.6,63.62,63.59,63.59,9200.0,38.2139,38.2259,38.2079,38.2079,9200.0
2012-11-12 15:30:00,63.6,63.61,63.56,63.59,19900.0,38.2139,38.2199,38.1899,38.2079,19900.0
2012-11-12 15:40:00,63.6,63.64,63.58,63.61,15900.0,38.2139,38.2379,38.2019,38.2199,15900.0
2012-11-12 15:50:00,63.6,63.62,63.56,63.58,112700.0,38.2139,38.2259,38.1899,38.2019,112700.0
2012-11-13 09:30:00,63.35,63.52,63.25,63.5,73100.0,38.0637,38.1658,38.0036,38.1538,73100.0
2012-11-13 09:40:00,63.5,63.54,63.44,63.5,55300.0,38.1538,38.1778,38.1178,38.1538,55300.0
2012-11-13 09:50:00,63.51,63.63,63.49,63.56,57800.0,38.1598,38.2319,38.1478,38.1899,57800.0
2012-11-13 10:00:00,63.56,63.67,63.49,63.64,38300.0,38.1899,38.256,38.1478,38.2379,38300.0
2012-11-13 10:10:00,63.66,63.84,63.66,63.75,34200.0,38.2499,38.3581,38.2499,38.304,34200.0
2012-11-13 10:20:00,63.75,63.83,63.67,63.67,22400.0,38.304,38.3521,38.256,38.256,22400.0
2012-11-13 10:30:00,63.65,63.72,63.6,63.65,33100.0,38.2439,38.286,38.2139,38.2439,33100.0
2012-11-13 10:40:00,63.67,63.68,63.6,63.66,23400.0,38.256,38.262,38.2139,38.2499,23400.0
2012-11-13 10:50:00,63.68,63.88,63.65,63.87,33400.0,38.262,38.3821,38.2439,38.3761,33400.0
2012-11-13 11:00:00,63.87,63.91,63.86,63.89,15700.0,38.3761,38.4002,38.3701,38.3881,15700.0
2012-11-13 11:10:00,63.88,63.88,63.75,63.76,18400.0,38.3821,38.3821,38.304,38.31,18400.0
2012-11-13 11:20:00,63.77,63.83,63.77,63.81,21700.0,38.316,38.3521,38.316,38.3401,21700.0
2012-11-13 11:30:00,63.81,63.82,63.72,63.73,34500.0,38.3401,38.3461,38.286,38.292,34500.0
2012-11-13 11:40:00,63.73,63.78,63.7,63.73,88900.0,38.292,38.3221,38.274,38.292,88900.0
2012-11-13 11:50:00,63.73,63.81,63.71,63.79,28100.0,38.292,38.3401,38.28,38.3281,28100.0
2012-11-13 12:00:00,63.8,63.82,63.68,63.69,68500.0,38.3341,38.3461,38.262,38.268,68500.0
2012-11-13 12:10:00,63.69,63.71,63.65,63.7,60800.0,38.268,38.28,38.2439,38.274,60800.0
2012-11-13 12:20:00,63.71,63.79,63.7,63.74,63600.0,38.28,38.3281,38.274,38.298,63600.0
2012-11-13 12:30:00,63.74,63.74,63.65,63.69,24900.0,38.298,38.298,38.2439,38.268,24900.0
2012-11-13 12:40:00,63.7,63.71,63.61,63.66,34900.0,38.274,38.28,38.2199,38.2499,34900.0
2012-11-13 12:50:00,63.65,63.7,63.64,63.65,45500.0,38.2439,38.274,38.2379,38.2439,45500.0
2012-11-13 13:00:00,63.63,63.68,63.6,63.67,18900.0,38.2319,38.262,38.2139,38.256,18900.0
2012-11-13 13:10:00,63.68,63.74,63.67,63.72,27900.0,38.262,38.298,38.256,38.286,27900.0
2012-11-13 13:20:00,63.72,63.72,63.65,63.68,23400.0,38.286,38.286,38.2439,38.262,23400.0
2012-11-13 13:30:00,63.67,63.7,63.66,63.68,10100.0,38.256,38.274,38.2499,38.262,10100.0
2012-11-13 13:40:00,63.69,63.77,63.69,63.75,31700.0,38.268,38.316,38.268,38.304,31700.0
2012-11-13 13:50:00,63.75,63.85,63.75,63.84,20400.0,38.304,38.3641,38.304,38.3581,20400.0
2012-11-13 14:00:00,63.84,63.89,63.82,63.87,50200.0,38.3581,38.3881,38.3461,38.3761,50200.0
2012-11-13 14:10:00,63.87,63.88,63.83,63.85,18000.0,38.3761,38.3821,38.3521,38.3641,18000.0
2012-11-13 14:20:00,63.86,63.86,63.82,63.84,20700.0,38.3701,38.3701,38.3461,38.3581,20700.0
2012-11-13 14:30:00,63.84,63.85,63.72,63.76,76400.0,38.3581,38.3641,38.286,38.31,76400.0
2012-11-13 14:40:00,63.75,63.8,63.71,63.8,48500.0,38.304,38.3341,38.28,38.3341,48500.0
2012-11-13 14:50:00,63.79,63.86,63.79,63.8,29700.0,38.3281,38.3701,38.3281,38.3341,29700.0
2012-11-13 15:00:00,63.81,63.81,63.72,63.73,37000.0,38.3401,38.3401,38.286,38.292,37000.0
2012-11-13 15:10:00,63.72,63.74,63.68,63.7,58500.0,38.286,38.298,38.262,38.274,58500.0
2012-11-13 15:20:00,63.71,63.73,63.65,63.72,44700.0,38.28,38.292,38.2439,38.286,44700.0
2012-11-13 15:30:00,63.73,63.75,63.66,63.68,54400.0,38.292,38.304,38.2499,38.262,54400.0
2012-11-13 15:40:00,63.67,63.7,63.6,63.63,38200.0,38.256,38.274,38.2139,38.2319,38200.0
2012-11-13 15:50:00,63.61,63.62,63.55,63.58,79200.0,38.2199,38.2259,38.1839,38.2019,79200.0
2012-11-14 09:30:00,63.81,63.81,63.48,63.48,54200.0,38.3401,38.3401,38.1418,38.1418,54200.0
2012-11-14 09:40:00,63.49,63.54,63.42,63.52,33000.0,38.1478,38.1778,38.1057,38.1658,33000.0
2012-11-14 09:50:00,63.51,63.52,63.31,63.31,34400.0,38.1598,38.1658,38.0397,38.0397,34400.0
2012-11-14 10:00:00,63.33,63.37,63.29,63.35,27500.0,38.0517,38.0757,38.0276,38.0637,27500.0
2012-11-14 10:10:00,63.35,63.37,63.24,63.3,57100.0,38.0637,38.0757,37.9976,38.0336,57100.0
2012-11-14 10:20:00,63.29,63.3,63.2,63.22,43800.0,38.0276,38.0336,37.9736,37.9856,43800.0
2012-11-14 10:30:00,63.2,63.2,63.1,63.16,45500.0,37.9736,37.9736,37.9135,37.9495,45500.0
2012-11-14 10:40:00,63.15,63.15,63.03,63.06,34800.0,37.9435,37.9435,37.8714,37.8894,34800.0
2012-11-14 10:50:00,63.05,63.06,62.95,62.97,97900.0,37.8834,37.8894,37.8233,37.8354,97900.0
2012-11-14 11:00:00,62.97,63.15,62.93,63.13,68000.0,37.8354,37.9435,37.8113,37.9315,68000.0
2012-11-14 11:10:00,63.13,63.19,63.11,63.15,25200.0,37.9315,37.9676,37.9195,37.9435,25200.0
2012-11-14 11:20:00,63.14,63.27,63.13,63.25,60000.0,37.9375,38.0156,37.9315,38.0036,60000.0
2012-11-14 11:30:00,63.24,63.25,63.1,63.11,31200.0,37.9976,38.0036,37.9135,37.9195,31200.0
2012-11-14 11:40:00,63.11,63.16,63.09,63.1,18300.0,37.9195,37.9495,37.9075,37.9135,18300.0
2012-11-14 11:50:00,63.12,63.2,63.04,63.18,26800.0,37.9255,37.9736,37.8774,37.9615,26800.0
2012-11-14 12:00:00,63.19,63.21,63.12,63.12,11800.0,37.9676,37.9796,37.9255,37.9255,11800.0
2012-11-14 12:10:00,63.12,63.13,63.02,63.02,20100.0,37.9255,37.9315,37.8654,37.8654,20100.0
2012-11-14 12:20:00,63.02,63.02,62.93,62.98,23000.0,37.8654,37.8654,37.8113,37.8414,23000.0
2012-11-14 12:30:00,62.97,63.03,62.93,62.93,19700.0,37.8354,37.8714,37.8113,37.8113,19700.0
2012-11-14 12:40:00,62.94,62.94,62.83,62.89,39200.0,37.8173,37.8173,37.7512,37.7873,39200.0
2012-11-14 12:50:00,62.87,62.87,62.79,62.81,21600.0,37.7753,37.7753,37.7272,37.7392,21600.0
2012-11-14 13:00:00,62.8,62.8,62.68,62.69,53500.0,37.7332,37.7332,37.6611,37.6671,53500.0
2012-11-14 13:10:00,62.68,62.79,62.67,62.78,26400.0,37.6611,37.7272,37.6551,37.7212,26400.0
2012-11-14 13:20:00,62.79,62.89,62.79,62.85,28300.0,37.7272,37.7873,37.7272,37.7633,28300.0
2012-11-14 13:30:00,62.84,62.94,62.79,62.91,26800.0,37.7573,37.8173,37.7272,37.7993,26800.0
2012-11-14 13:40:00,62.92,62.93,62.85,62.87,31000.0,37.8053,37.8113,37.7633,37.7753,31000.0
2012-11-14 13:50:00,62.88,62.92,62.82,62.91,32100.0,37.7813,37.8053,37.7452,37.7993,32100.0
2012-11-14 14:00:00,62.91,63.0,62.78,62.78,83400.0,37.7993,37.8534,37.7212,37.7212,83400.0
2012-11-14 14:10:00,62.78,62.79,62.67,62.7,403800.0,37.7212,37.7272,37.6551,37.6731,403800.0
2012-11-14 14:20:00,62.69,62.81,62.69,62.8,37000.0,37.6671,37.7392,37.6671,37.7332,37000.0
2012-11-14 14:30:00,62.79,62.79,62.55,62.56,63400.0,37.7272,37.7272,37.583,37.589,63400.0
2012-11-14 14:40:00,62.56,62.58,62.5,62.53,57500.0,37.589,37.601,37.553,37.571,57500.0
2012-11-14 14:50:00,62.53,62.58,62.51,62.57,28500.0,37.571,37.601,37.559,37.595,28500.0
2012-11-14 15:00:00,62.56,62.56,62.37,62.4,81000.0,37.589,37.589,37.4749,37.4929,81000.0
2012-11-14 15:10:00,62.4,62.47,62.35,62.38,131300.0,37.4929,37.5349,37.4628,37.4809,131300.0
2012-11-14 15:20:00,62.37,62.39,62.26,62.38,126000.0,37.4749,37.4869,37.4088,37.4809,126000.0
2012-11-14 15:30:00,62.39,62.45,62.38,62.38,54400.0,37.4869,37.5229,37.4809,37.4809,54400.0
2012-11-14 15:40:00,62.37,62.37,62.25,62.26,85400.0,37.4749,37.4749,37.4028,37.4088,85400.0
2012-11-14 15:50:00,62.26,62.35,62.15,62.34,175200.0,37.4088,37.4628,37.3427,37.4568,175200.0
2012-11-15 09:30:00,62.38,62.67,62.29,62.66,157900.0,37.4809,37.6551,37.4268,37.6491,157900.0
2012-11-15 09:40:00,62.71,62.73,62.47,62.5,233000.0,37.6791,37.6912,37.5349,37.553,233000.0
2012-11-15 09:50:00,62.5,62.56,62.23,62.36,72400.0,37.553,37.589,37.3907,37.4688,72400.0
2012-11-15 10:00:00,62.32,62.4,62.26,62.32,64700.0,37.4448,37.4929,37.4088,37.4448,64700.0
2012-11-15 10:10:00,62.31,62.39,62.27,62.34,110900.0,37.4388,37.4869,37.4148,37.4568,110900.0
2012-11-15 10:20:00,62.32,62.32,62.1,62.16,126600.0,37.4448,37.4448,37.3126,37.3487,126600.0
2012-11-15 10:30:00,62.15,62.26,62.14,62.15,45900.0,37.3427,37.4088,37.3367,37.3427,45900.0
2012-11-15 10:40:00,62.17,62.17,62.1,62.11,47200.0,37.3547,37.3547,37.3126,37.3186,47200.0
2012-11-15 10:50:00,62.12,62.21,62.02,62.02,49800.0,37.3246,37.3787,37.2646,37.2646,49800.0
2012-11-15 11:00:00,62.02,62.14,61.98,62.04,85000.0,37.2646,37.3367,37.2405,37.2766,85000.0
2012-11-15 11:10:00,62.05,62.08,61.89,61.89,112300.0,37.2826,37.3006,37.1864,37.1864,112300.0
2012-11-15 11:20:00,61.89,61.95,61.89,61.9,75000.0,37.1864,37.2225,37.1864,37.1925,75000.0
2012-11-15 11:30:00,61.9,61.97,61.88,61.94,67700.0,37.1925,37.2345,37.1804,37.2165,67700.0
2012-11-15 11:40:00,61.94,61.96,61.81,61.86,94800.0,37.2165,37.2285,37.1384,37.1684,94800.0
2012-11-15 11:50:00,61.85,61.86,61.69,61.84,69900.0,37.1624,37.1684,37.0663,37.1564,69900.0
2012-11-15 12:00:00,61.83,61.85,61.78,61.81,53200.0,37.1504,37.1624,37.1204,37.1384,53200.0
2012-11-15 12:10:00,61.81,61.82,61.73,61.78,74700.0,37.1384,37.1444,37.0903,37.1204,74700.0
2012-11-15 12:20:00,61.78,61.82,61.75,61.81,27200.0,37.1204,37.1444,37.1023,37.1384,27200.0
2012-11-15 12:30:00,61.81,61.96,61.77,61.96,62400.0,37.1384,37.2285,37.1143,37.2285,62400.0
2012-11-15 12:40:00,61.95,61.97,61.79,61.87,32500.0,37.2225,37.2345,37.1264,37.1744,32500.0
2012-11-15 12:50:00,61.86,61.88,61.81,61.87,29900.0,37.1684,37.1804,37.1384,37.1744,29900.0
2012-11-15 13:00:00,61.89,61.96,61.79,61.96,23700.0,37.1864,37.2285,37.1264,37.2285,23700.0
2012-11-15 13:10:00,61.96,62.03,61.92,61.96,96900.0,37.2285,37.2706,37.2045,37.2285,96900.0
2012-11-15 13:20:00,61.96,62.25,61.95,62.17,89600.0,37.2285,37.4028,37.2225,37.3547,89600.0
2012-11-15 13:30:00,62.17,62.38,62.12,62.38,84900.0,37.3547,37.4809,37.3246,37.4809,84900.0
2012-11-15 13:40:00,62.39,62.39,62.21,62.22,62800.0,37.4869,37.4869,37.3787,37.3847,62800.0
2012-11-15 13:50:00,62.21,62.38,62.21,62.23,47100.0,37.3787,37.4809,37.3787,37.3907,47100.0
2012-11-15 14:00:00,62.2,62.23,62.11,62.11,50900.0,37.3727,37.3907,37.3186,37.3186,50900.0
2012-11-15 14:10:00,62.1,62.18,62.05,62.07,61200.0,37.3126,37.3607,37.2826,37.2946,61200.0
2012-11-15 14:20:00,62.07,62.07,61.95,62.0,46100.0,37.2946,37.2946,37.2225,37.2525,46100.0
2012-11-15 14:30:00,62.0,62.02,61.93,61.98,73500.0,37.2525,37.2646,37.2105,37.2405,73500.0
2012-11-15 14:40:00,62.01,62.05,61.95,61.95,28700.0,37.2586,37.2826,37.2225,37.2225,28700.0
2012-11-15 14:50:00,61.95,62.1,61.94,62.04,38900.0,37.2225,37.3126,37.2165,37.2766,38900.0
2012-11-15 15:00:00,62.03,62.04,61.82,61.89,83600.0,37.2706,37.2766,37.1444,37.1864,83600.0
2012-11-15 15:10:00,61.9,61.96,61.86,61.87,41600.0,37.1925,37.2285,37.1684,37.1744,41600.0
2012-11-15 15:20:00,61.87,61.92,61.82,61.85,58900.0,37.1744,37.2045,37.1444,37.1624,58900.0
2012-11-15 15:30:00,61.84,61.84,61.76,61.83,237500.0,37.1564,37.1564,37.1083,37.1504,237500.0
2012-11-15 15:40:00,61.84,62.09,61.84,62.05,59100.0,37.1564,37.3066,37.1564,37.2826,59100.0
2012-11-15 15:50:00,62.05,62.06,61.97,62.03,133600.0,37.2826,37.2886,37.2345,37.2706,133600.0
2012-11-16 09:30:00,62.11,62.2,61.93,62.19,99300.0,37.3186,37.3727,37.2105,37.3667,99300.0
2012-11-16 09:40:00,62.18,62.23,61.94,61.95,100300.0,37.3607,37.3907,37.2165,37.2225,100300.0
2012-11-16 09:50:00,61.95,62.05,61.86,61.88,62000.0,37.2225,37.2826,37.1684,37.1804,62000.0
2012-11-16 10:00:00,61.89,61.93,61.66,61.72,56100.0,37.1864,37.2105,37.0483,37.0843,56100.0
2012-11-16 10:10:00,61.73,62.04,61.72,61.93,72500.0,37.0903,37.2766,37.0843,37.2105,72500.0
2012-11-16 10:20:00,61.93,62.11,61.93,62.06,44200.0,37.2105,37.3186,37.2105,37.2886,44200.0
2012-11-16 10:30:00,62.07,62.08,61.95,61.95,92400.0,37.2946,37.3006,37.2225,37.2225,92400.0
2012-11-16 10:40:00,61.96,62.01,61.9,61.91,30900.0,37.2285,37.2586,37.1925,37.1985,30900.0
2012-11-16 10:50:00,61.89,61.91,61.76,61.76,36800.0,37.1864,37.1985,37.1083,37.1083,36800.0
2012-11-16 11:00:00,61.75,61.89,61.74,61.86,70200.0,37.1023,37.1864,37.0963,37.1684,70200.0
2012-11-16 11:10:00,61.87,61.92,61.85,61.86,64600.0,37.1744,37.2045,37.1624,37.1684,64600.0
2012-11-16 11:20:00,61.84,61.92,61.8,61.83,34500.0,37.1564,37.2045,37.1324,37.1504,34500.0
2012-11-16 11:30:00,61.83,61.92,61.82,61.92,22400.0,37.1504,37.2045,37.1444,37.2045,22400.0
2012-11-16 11:40:00,61.94,62.23,61.9,62.12,117000.0,37.2165,37.3907,37.1925,37.3246,117000.0
2012-11-16 11:50:00,62.15,62.29,62.11,62.27,65000.0,37.3427,37.4268,37.3186,37.4148,65000.0
2012-11-16 12:00:00,62.3,62.33,62.07,62.14,46500.0,37.4328,37.4508,37.2946,37.3367,46500.0
2012-11-16 12:10:00,62.14,62.21,62.12,62.14,51700.0,37.3367,37.3787,37.3246,37.3367,51700.0
2012-11-16 12:20:00,62.13,62.17,62.08,62.16,91300.0,37.3307,37.3547,37.3006,37.3487,91300.0
2012-11-16 12:30:00,62.16,62.28,62.15,62.23,78000.0,37.3487,37.4208,37.3427,37.3907,78000.0
2012-11-16 12:40:00,62.21,62.29,62.21,62.29,77800.0,37.3787,37.4268,37.3787,37.4268,77800.0
2012-11-16 12:50:00,62.29,62.3,62.2,62.2,31400.0,37.4268,37.4328,37.3727,37.3727,31400.0
2012-11-16 13:00:00,62.2,62.3,62.19,62.29,18200.0,37.3727,37.4328,37.3667,37.4268,18200.0
2012-11-16 13:10:00,62.29,62.29,62.23,62.24,13600.0,37.4268,37.4268,37.3907,37.3967,13600.0
2012-11-16 13:20:00,62.23,62.33,62.23,62.32,10700.0,37.3907,37.4508,37.3907,37.4448,10700.0
2012-11-16 13:30:00,62.32,62.34,62.27,62.29,56400.0,37.4448,37.4568,37.4148,37.4268,56400.0
2012-11-16 13:40:00,62.28,62.34,62.28,62.31,23500.0,37.4208,37.4568,37.4208,37.4388,23500.0
2012-11-16 13:50:00,62.31,62.47,62.31,62.42,34900.0,37.4388,37.5349,37.4388,37.5049,34900.0
2012-11-16 14:00:00,62.43,62.43,62.34,62.41,27800.0,37.5109,37.5109,37.4568,37.4989,27800.0
2012-11-16 14:10:00,62.39,62.4,62.26,62.27,43500.0,37.4869,37.4929,37.4088,37.4148,43500.0
2012-11-16 14:20:00,62.28,62.29,62.17,62.19,31600.0,37.4208,37.4268,37.3547,37.3667,31600.0
2012-11-16 14:30:00,62.18,62.2,62.08,62.14,44700.0,37.3607,37.3727,37.3006,37.3367,44700.0
2012-11-16 14:40:00,62.16,62.29,62.15,62.23,46300.0,37.3487,37.4268,37.3427,37.3907,46300.0
2012-11-16 14:50:00,62.24,62.3,62.24,62.28,29000.0,37.3967,37.4328,37.3967,37.4208,29000.0
2012-11-16 15:00:00,62.28,62.28,62.22,62.27,131500.0,37.4208,37.4208,37.3847,37.4148,131500.0
2012-11-16 15:10:00,62.27,62.29,62.23,62.29,70600.0,37.4148,37.4268,37.3907,37.4268,70600.0
2012-11-16 15:20:00,62.29,62.36,62.28,62.32,58100.0,37.4268,37.4688,37.4208,37.4448,58100.0
2012-11-16 15:30:00,62.34,62.41,62.32,62.38,102900.0,37.4568,37.4989,37.4448,37.4809,102900.0
2012-11-16 15:40:00,62.37,62.42,62.31,62.33,96100.0,37.4749,37.5049,37.4388,37.4508,96100.0
2012-11-16 15:50:00,62.34,62.5,62.34,62.46,161600.0,37.4568,37.553,37.4568,37.5289,161600.0
2012-11-19 09:30:00,63.13,63.37,63.0,63.34,138100.0,37.9315,38.0757,37.8534,38.0577,138100.0
2012-11-19 09:40:00,63.37,63.39,63.07,63.1,40400.0,38.0757,38.0877,37.8954,37.9135,40400.0
2012-11-19 09:50:00,63.11,63.26,63.11,63.22,57800.0,37.9195,38.0096,37.9195,37.9856,57800.0
2012-11-19 10:00:00,63.23,63.27,62.97,62.98,110700.0,37.9916,38.0156,37.8354,37.8414,110700.0
2012-11-19 10:10:00,62.97,63.12,62.95,63.08,91800.0,37.8354,37.9255,37.8233,37.9015,91800.0
2012-11-19 10:20:00,63.08,63.14,62.8,62.86,64900.0,37.9015,37.9375,37.7332,37.7693,64900.0
2012-11-19 10:30:00,62.86,62.96,62.84,62.88,61300.0,37.7693,37.8294,37.7573,37.7813,61300.0
2012-11-19 10:40:00,62.88,62.99,62.88,62.99,41800.0,37.7813,37.8474,37.7813,37.8474,41800.0
2012-11-19 10:50:00,62.99,63.08,62.92,62.93,45400.0,37.8474,37.9015,37.8053,37.8113,45400.0
2012-11-19 11:00:00,62.95,63.05,62.93,62.94,67700.0,37.8233,37.8834,37.8113,37.8173,67700.0
2012-11-19 11:10:00,62.94,63.08,62.9,62.97,29700.0,37.8173,37.9015,37.7933,37.8354,29700.0
2012-11-19 11:20:00,62.98,63.05,62.97,63.04,24900.0,37.8414,37.8834,37.8354,37.8774,24900.0
2012-11-19 11:30:00,63.06,63.07,62.98,63.04,23700.0,37.8894,37.8954,37.8414,37.8774,23700.0
2012-11-19 11:40:00,63.04,63.07,63.03,63.05,19000.0,37.8774,37.8954,37.8714,37.8834,19000.0
2012-11-19 11:50:00,63.06,63.22,63.05,63.17,26500.0,37.8894,37.9856,37.8834,37.9555,26500.0
2012-11-19 12:00:00,63.18,63.28,63.16,63.16,38200.0,37.9615,38.0216,37.9495,37.9495,38200.0
2012-11-19 12:10:00,63.17,63.2,63.13,63.14,26700.0,37.9555,37.9736,37.9315,37.9375,26700.0
2012-11-19 12:20:00,63.14,63.16,63.11,63.14,12800.0,37.9375,37.9495,37.9195,37.9375,12800.0
2012-11-19 12:30:00,63.14,63.19,63.14,63.18,16900.0,37.9375,37.9676,37.9375,37.9615,16900.0
2012-11-19 12:40:00,63.18,63.2,63.13,63.14,16600.0,37.9615,37.9736,37.9315,37.9375,16600.0
2012-11-19 12:50:00,63.13,63.17,63.11,63.17,14100.0,37.9315,37.9555,37.9195,37.9555,14100.0
2012-11-19 13:00:00,63.16,63.18,63.14,63.15,13300.0,37.9495,37.9615,37.9375,37.9435,13300.0
2012-11-19 13:10:00,63.14,63.15,63.03,63.04,25600.0,37.9375,37.9435,37.8714,37.8774,25600.0
2012-11-19 13:20:00,63.05,63.21,63.04,63.2,44800.0,37.8834,37.9796,37.8774,37.9736,44800.0
2012-11-19 13:30:00,63.2,63.21,63.13,63.14,39200.0,37.9736,37.9796,37.9315,37.9375,39200.0
2012-11-19 13:40:00,63.13,63.14,63.09,63.11,17800.0,37.9315,37.9375,37.9075,37.9195,17800.0
2012-11-19 13:50:00,63.1,63.15,63.08,63.08,15500.0,37.9135,37.9435,37.9015,37.9015,15500.0
2012-11-19 14:00:00,63.09,63.12,63.05,63.11,41900.0,37.9075,37.9255,37.8834,37.9195,41900.0
2012-11-19 14:10:00,63.09,63.16,63.09,63.14,24000.0,37.9075,37.9495,37.9075,37.9375,24000.0
2012-11-19 14:20:00,63.14,63.17,63.08,63.08,21400.0,37.9375,37.9555,37.9015,37.9015,21400.0
2012-11-19 14:30:00,63.08,63.1,63.03,63.09,39200.0,37.9015,37.9135,37.8714,37.9075,39200.0
2012-11-19 14:40:00,63.07,63.2,63.06,63.2,22300.0,37.8954,37.9736,37.8894,37.9736,22300.0
2012-11-19 14:50:00,63.19,63.22,63.11,63.11,25700.0,37.9676,37.9856,37.9195,37.9195,25700.0
2012-11-19 15:00:00,63.11,63.13,63.09,63.13,76800.0,37.9195,37.9315,37.9075,37.9315,76800.0
2012-11-19 15:10:00,63.13,63.22,63.12,63.14,172100.0,37.9315,37.9856,37.9255,37.9375,172100.0
2012-11-19 15:20:00,63.14,63.2,63.14,63.17,70900.0,37.9375,37.9736,37.9375,37.9555,70900.0
2012-11-19 15:30:00,63.17,63.19,63.13,63.16,59900.0,37.9555,37.9676,37.9315,37.9495,59900.0
2012-11-19 15:40:00,63.16,63.22,63.16,63.16,111500.0,37.9495,37.9856,37.9495,37.9495,111500.0
2012-11-19 15:50:00,63.17,63.34,63.16,63.23,195600.0,37.9555,38.0577,37.9495,37.9916,195600.0
2012-11-20 09:30:00,63.3,63.38,63.1,63.18,125900.0,38.0336,38.0817,37.9135,37.9615,125900.0
2012-11-20 09:40:00,63.17,63.17,62.86,62.88,56800.0,37.9555,37.9555,37.7693,37.7813,56800.0
2012-11-20 09:50:00,62.9,63.05,62.89,63.05,94000.0,37.7933,37.8834,37.7873,37.8834,94000.0
2012-11-20 10:00:00,63.05,63.19,63.03,63.03,83300.0,37.8834,37.9676,37.8714,37.8714,83300.0
2012-11-20 10:10:00,63.03,63.18,63.02,63.12,79400.0,37.8714,37.9615,37.8654,37.9255,79400.0
2012-11-20 10:20:00,63.12,63.2,63.12,63.18,34200.0,37.9255,37.9736,37.9255,37.9615,34200.0
2012-11-20 10:30:00,63.17,63.34,63.16,63.32,67200.0,37.9555,38.0577,37.9495,38.0457,67200.0
2012-11-20 10:40:00,63.32,63.36,63.22,63.31,53100.0,38.0457,38.0697,37.9856,38.0397,53100.0
2012-11-20 10:50:00,63.32,63.32,63.23,63.31,76600.0,38.0457,38.0457,37.9916,38.0397,76600.0
2012-11-20 11:00:00,63.32,63.36,63.21,63.27,68700.0,38.0457,38.0697,37.9796,38.0156,68700.0
2012-11-20 11:10:00,63.28,63.33,63.24,63.31,52600.0,38.0216,38.0517,37.9976,38.0397,52600.0
2012-11-20 11:20:00,63.31,63.42,63.31,63.4,23200.0,38.0397,38.1057,38.0397,38.0937,23200.0
2012-11-20 11:30:00,63.41,63.41,63.37,63.38,23800.0,38.0997,38.0997,38.0757,38.0817,23800.0
2012-11-20 11:40:00,63.38,63.5,63.38,63.45,52300.0,38.0817,38.1538,38.0817,38.1238,52300.0
2012-11-20 11:50:00,63.45,63.59,63.43,63.52,39000.0,38.1238,38.2079,38.1118,38.1658,39000.0
2012-11-20 12:00:00,63.52,63.53,63.46,63.49,51500.0,38.1658,38.1718,38.1298,38.1478,51500.0
2012-11-20 12:10:00,63.49,63.51,63.39,63.39,23700.0,38.1478,38.1598,38.0877,38.0877,23700.0
2012-11-20 12:20:00,63.4,63.45,63.4,63.45,19200.0,38.0937,38.1238,38.0937,38.1238,19200.0
2012-11-20 12:30:00,63.44,63.47,63.41,63.42,20800.0,38.1178,38.1358,38.0997,38.1057,20800.0
2012-11-20 12:40:00,63.41,63.47,63.4,63.47,21100.0,38.0997,38.1358,38.0937,38.1358,21100.0
2012-11-20 12:50:00,63.46,63.48,63.41,63.46,20800.0,38.1298,38.1418,38.0997,38.1298,20800.0
2012-11-20 13:00:00,63.47,63.47,63.31,63.31,31200.0,38.1358,38.1358,38.0397,38.0397,31200.0
2012-11-20 13:10:00,63.3,63.35,63.16,63.32,57600.0,38.0336,38.0637,37.9495,38.0457,57600.0
2012-11-20 13:20:00,63.32,63.35,63.12,63.12,34200.0,38.0457,38.0637,37.9255,37.9255,34200.0
2012-11-20 13:30:00,63.12,63.27,63.09,63.27,39200.0,37.9255,38.0156,37.9075,38.0156,39200.0
2012-11-20 13:40:00,63.29,63.32,63.23,63.3,28800.0,38.0276,38.0457,37.9916,38.0336,28800.0
2012-11-20 13:50:00,63.28,63.34,63.25,63.28,28100.0,38.0216,38.0577,38.0036,38.0216,28100.0
2012-11-20 14:00:00,63.28,63.34,63.26,63.3,31500.0,38.0216,38.0577,38.0096,38.0336,31500.0
2012-11-20 14:10:00,63.31,63.43,63.31,63.34,40600.0,38.0397,38.1118,38.0397,38.0577,40600.0
2012-11-20 14:20:00,63.33,63.42,63.3,63.42,44200.0,38.0517,38.1057,38.0336,38.1057,44200.0
2012-11-20 14:30:00,63.41,63.42,63.34,63.36,63800.0,38.0997,38.1057,38.0577,38.0697,63800.0
2012-11-20 14:40:00,63.35,63.45,63.3,63.4,98500.0,38.0637,38.1238,38.0336,38.0937,98500.0
2012-11-20 14:50:00,63.39,63.45,63.39,63.4,67300.0,38.0877,38.1238,38.0877,38.0937,67300.0
2012-11-20 15:00:00,63.41,63.49,63.4,63.46,92400.0,38.0997,38.1478,38.0937,38.1298,92400.0
2012-11-20 15:10:00,63.46,63.52,63.45,63.46,77000.0,38.1298,38.1658,38.1238,38.1298,77000.0
2012-11-20 15:20:00,63.47,63.48,63.38,63.41,74200.0,38.1358,38.1418,38.0817,38.0997,74200.0
2012-11-20 15:30:00,63.41,63.5,63.41,63.45,95100.0,38.0997,38.1538,38.0997,38.1238,95100.0
2012-11-20 15:40:00,63.45,63.52,63.44,63.5,142300.0,38.1238,38.1658,38.1178,38.1538,142300.0
2012-11-20 15:50:00,63.5,63.65,63.47,63.65,243300.0,38.1538,38.2439,38.1358,38.2439,243300.0
2012-11-21 09:30:00,63.7,63.86,63.56,63.6,67400.0,38.274,38.3701,38.1899,38.2139,67400.0
2012-11-21 09:40:00,63.6,63.71,63.37,63.69,97400.0,38.2139,38.28,38.0757,38.268,97400.0
2012-11-21 09:50:00,63.7,63.72,63.46,63.53,38100.0,38.274,38.286,38.1298,38.1718,38100.0
2012-11-21 10:00:00,63.53,63.54,63.38,63.46,93800.0,38.1718,38.1778,38.0817,38.1298,93800.0
2012-11-21 10:10:00,63.45,63.56,63.45,63.49,39900.0,38.1238,38.1899,38.1238,38.1478,39900.0
2012-11-21 10:20:00,63.48,63.57,63.44,63.47,125300.0,38.1418,38.1959,38.1178,38.1358,125300.0
2012-11-21 10:30:00,63.47,63.62,63.4,63.57,76200.0,38.1358,38.2259,38.0937,38.1959,76200.0
2012-11-21 10:40:00,63.56,63.57,63.43,63.45,49400.0,38.1899,38.1959,38.1118,38.1238,49400.0
2012-11-21 10:50:00,63.45,63.48,63.3,63.3,44500.0,38.1238,38.1418,38.0336,38.0336,44500.0
2012-11-21 11:00:00,63.31,63.41,63.25,63.41,70800.0,38.0397,38.0997,38.0036,38.0997,70800.0
2012-11-21 11:10:00,63.4,63.44,63.37,63.37,31100.0,38.0937,38.1178,38.0757,38.0757,31100.0
2012-11-21 11:20:00,63.38,63.38,63.24,63.35,70700.0,38.0817,38.0817,37.9976,38.0637,70700.0
2012-11-21 11:30:00,63.35,63.44,63.35,63.43,24100.0,38.0637,38.1178,38.0637,38.1118,24100.0
2012-11-21 11:40:00,63.44,63.5,63.41,63.43,44100.0,38.1178,38.1538,38.0997,38.1118,44100.0
2012-11-21 11:50:00,63.44,63.48,63.4,63.43,28100.0,38.1178,38.1418,38.0937,38.1118,28100.0
2012-11-21 12:00:00,63.42,63.46,63.4,63.4,22100.0,38.1057,38.1298,38.0937,38.0937,22100.0
2012-11-21 12:10:00,63.4,63.42,63.34,63.34,24100.0,38.0937,38.1057,38.0577,38.0577,24100.0
2012-11-21 12:20:00,63.34,63.52,63.33,63.52,33300.0,38.0577,38.1658,38.0517,38.1658,33300.0
2012-11-21 12:30:00,63.52,63.58,63.51,63.57,56000.0,38.1658,38.2019,38.1598,38.1959,56000.0
2012-11-21 12:40:00,63.58,63.6,63.54,63.56,25900.0,38.2019,38.2139,38.1778,38.1899,25900.0
2012-11-21 12:50:00,63.54,63.54,63.41,63.41,23500.0,38.1778,38.1778,38.0997,38.0997,23500.0
2012-11-21 13:00:00,63.41,63.5,63.41,63.49,35900.0,38.0997,38.1538,38.0997,38.1478,35900.0
2012-11-21 13:10:00,63.49,63.54,63.49,63.52,24300.0,38.1478,38.1778,38.1478,38.1658,24300.0
2012-11-21 13:20:00,63.52,63.54,63.48,63.5,28300.0,38.1658,38.1778,38.1418,38.1538,28300.0
2012-11-21 13:30:00,63.5,63.51,63.48,63.51,26700.0,38.1538,38.1598,38.1418,38.1598,26700.0
2012-11-21 13:40:00,63.5,63.5,63.43,63.44,34400.0,38.1538,38.1538,38.1118,38.1178,34400.0
2012-11-21 13:50:00,63.44,63.5,63.44,63.46,81500.0,38.1178,38.1538,38.1178,38.1298,81500.0
2012-11-21 14:00:00,63.47,63.47,63.43,63.44,25700.0,38.1358,38.1358,38.1118,38.1178,25700.0
2012-11-21 14:10:00,63.45,63.46,63.39,63.4,30700.0,38.1238,38.1298,38.0877,38.0937,30700.0
2012-11-21 14:20:00,63.4,63.45,63.38,63.43,52300.0,38.0937,38.1238,38.0817,38.1118,52300.0
2012-11-21 14:30:00,63.44,63.46,63.42,63.45,32800.0,38.1178,38.1298,38.1057,38.1238,32800.0
2012-11-21 14:40:00,63.45,63.51,63.43,63.43,35100.0,38.1238,38.1598,38.1118,38.1118,35100.0
2012-11-21 14:50:00,63.44,63.47,63.42,63.43,11500.0,38.1178,38.1358,38.1057,38.1118,11500.0
2012-11-21 15:00:00,63.44,63.53,63.44,63.53,32400.0,38.1178,38.1718,38.1178,38.1718,32400.0
2012-11-21 15:10:00,63.52,63.53,63.46,63.51,66100.0,38.1658,38.1718,38.1298,38.1598,66100.0
2012-11-21 15:20:00,63.51,63.51,63.39,63.43,68700.0,38.1598,38.1598,38.0877,38.1118,68700.0
2012-11-21 15:30:00,63.44,63.46,63.41,63.43,29400.0,38.1178,38.1298,38.0997,38.1118,29400.0
2012-11-21 15:40:00,63.43,63.49,63.42,63.48,38800.0,38.1118,38.1478,38.1057,38.1418,38800.0
2012-11-21 15:50:00,63.49,63.55,63.45,63.55,104200.0,38.1478,38.1839,38.1238,38.1839,104200.0
2012-11-23 09:30:00,63.8,64.05,63.75,64.05,92800.0,38.3341,38.4843,38.304,38.4843,92800.0
2012-11-23 09:40:00,64.05,64.06,63.83,63.83,42900.0,38.4843,38.4903,38.3521,38.3521,42900.0
2012-11-23 09:50:00,63.82,63.87,63.6,63.85,37900.0,38.3461,38.3761,38.2139,38.3641,37900.0
2012-11-23 10:00:00,63.88,63.98,63.86,63.93,24100.0,38.3821,38.4422,38.3701,38.4122,24100.0
2012-11-23 10:10:00,63.94,64.03,63.94,63.98,50700.0,38.4182,38.4723,38.4182,38.4422,50700.0
2012-11-23 10:20:00,63.99,64.08,63.98,64.03,30600.0,38.4482,38.5023,38.4422,38.4723,30600.0
2012-11-23 10:30:00,64.04,64.07,64.02,64.05,24400.0,38.4783,38.4963,38.4663,38.4843,24400.0
2012-11-23 10:40:00,64.06,64.09,63.74,63.74,37200.0,38.4903,38.5083,38.298,38.298,37200.0
2012-11-23 10:50:00,63.75,63.79,63.61,63.72,38600.0,38.304,38.3281,38.2199,38.286,38600.0
2012-11-23 11:00:00,63.74,63.88,63.73,63.8,29200.0,38.298,38.3821,38.292,38.3341,29200.0
2012-11-23 11:10:00,63.8,63.8,63.76,63.76,15600.0,38.3341,38.3341,38.31,38.31,15600.0
2012-11-23 11:20:00,63.77,63.78,63.69,63.73,28500.0,38.316,38.3221,38.268,38.292,28500.0
2012-11-23 11:30:00,63.74,63.94,63.74,63.93,19600.0,38.298,38.4182,38.298,38.4122,19600.0
2012-11-23 11:40:00,63.92,63.93,63.77,63.81,36700.0,38.4062,38.4122,38.316,38.3401,36700.0
2012-11-23 11:50:00,63.81,63.91,63.81,63.91,23400.0,38.3401,38.4002,38.3401,38.4002,23400.0
2012-11-23 12:00:00,63.91,63.96,63.75,63.82,38600.0,38.4002,38.4302,38.304,38.3461,38600.0
2012-11-23 12:10:00,63.82,63.83,63.69,63.69,59000.0,38.3461,38.3521,38.268,38.268,59000.0
2012-11-23 12:20:00,63.67,63.82,63.67,63.81,38200.0,38.256,38.3461,38.256,38.3401,38200.0
2012-11-23 12:30:00,63.8,63.86,63.77,63.86,31300.0,38.3341,38.3701,38.316,38.3701,31300.0
2012-11-23 12:40:00,63.89,63.92,63.83,63.9,25700.0,38.3881,38.4062,38.3521,38.3942,25700.0
2012-11-23 12:50:00,63.91,64.07,63.86,64.06,163900.0,38.4002,38.4963,38.3701,38.4903,163900.0
2012-11-26 09:30:00,63.78,64.58,63.78,64.56,154700.0,38.3221,38.8027,38.3221,38.7907,154700.0
2012-11-26 09:40:00,64.56,64.61,64.37,64.42,226200.0,38.7907,38.8208,38.6766,38.7066,226200.0
2012-11-26 09:50:00,64.45,64.45,64.21,64.43,119000.0,38.7246,38.7246,38.5804,38.7126,119000.0
2012-11-26 10:00:00,64.46,64.47,64.12,64.13,103000.0,38.7306,38.7366,38.5263,38.5323,103000.0
2012-11-26 10:10:00,64.14,64.39,64.09,64.39,155900.0,38.5384,38.6886,38.5083,38.6886,155900.0
2012-11-26 10:20:00,64.4,64.41,64.18,64.18,54700.0,38.6946,38.7006,38.5624,38.5624,54700.0
2012-11-26 10:30:00,64.18,64.28,64.05,64.05,99200.0,38.5624,38.6225,38.4843,38.4843,99200.0
2012-11-26 10:40:00,64.05,64.25,64.02,64.05,161300.0,38.4843,38.6044,38.4663,38.4843,161300.0
2012-11-26 10:50:00,64.06,64.24,64.01,64.04,90800.0,38.4903,38.5984,38.4602,38.4783,90800.0
2012-11-26 11:00:00,64.05,64.11,63.93,63.97,117100.0,38.4843,38.5203,38.4122,38.4362,117100.0
2012-11-26 11:10:00,63.98,64.04,63.88,64.03,82800.0,38.4422,38.4783,38.3821,38.4723,82800.0
2012-11-26 11:20:00,64.02,64.02,63.9,64.0,58700.0,38.4663,38.4663,38.3942,38.4542,58700.0
2012-11-26 11:30:00,64.0,64.04,63.94,63.97,57300.0,38.4542,38.4783,38.4182,38.4362,57300.0
2012-11-26 11:40:00,63.98,63.99,63.94,63.96,84200.0,38.4422,38.4482,38.4182,38.4302,84200.0
2012-11-26 11:50:00,63.95,64.02,63.86,63.99,103000.0,38.4242,38.4663,38.3701,38.4482,103000.0
2012-11-26 12:00:00,63.99,64.05,63.92,63.92,116000.0,38.4482,38.4843,38.4062,38.4062,116000.0
2012-11-26 12:10:00,63.91,64.03,63.88,64.02,74000.0,38.4002,38.4723,38.3821,38.4663,74000.0
2012-11-26 12:20:00,64.02,64.08,63.97,64.01,88200.0,38.4663,38.5023,38.4362,38.4602,88200.0
2012-11-26 12:30:00,64.0,64.07,63.87,64.06,44700.0,38.4542,38.4963,38.3761,38.4903,44700.0
2012-11-26 12:40:00,64.04,64.07,63.92,63.99,73900.0,38.4783,38.4963,38.4062,38.4482,73900.0
2012-11-26 12:50:00,63.99,64.02,63.87,63.89,73700.0,38.4482,38.4663,38.3761,38.3881,73700.0
2012-11-26 13:00:00,63.88,63.97,63.88,63.96,43000.0,38.3821,38.4362,38.3821,38.4302,43000.0
2012-11-26 13:10:00,63.94,64.07,63.88,64.0,85700.0,38.4182,38.4963,38.3821,38.4542,85700.0
2012-11-26 13:20:00,64.02,64.05,63.91,63.94,45100.0,38.4663,38.4843,38.4002,38.4182,45100.0
2012-11-26 13:30:00,63.94,64.0,63.9,63.92,55200.0,38.4182,38.4542,38.3942,38.4062,55200.0
2012-11-26 13:40:00,63.9,63.93,63.84,63.89,44300.0,38.3942,38.4122,38.3581,38.3881,44300.0
2012-11-26 13:50:00,63.9,63.91,63.81,63.81,44000.0,38.3942,38.4002,38.3401,38.3401,44000.0
2012-11-26 14:00:00,63.8,63.82,63.7,63.8,89700.0,38.3341,38.3461,38.274,38.3341,89700.0
2012-11-26 14:10:00,63.82,63.89,63.8,63.89,44400.0,38.3461,38.3881,38.3341,38.3881,44400.0
2012-11-26 14:20:00,63.87,63.92,63.76,63.81,63300.0,38.3761,38.4062,38.31,38.3401,63300.0
2012-11-26 14:30:00,63.79,63.83,63.75,63.8,135800.0,38.3281,38.3521,38.304,38.3341,135800.0
2012-11-26 14:40:00,63.81,63.82,63.71,63.74,71700.0,38.3401,38.3461,38.28,38.298,71700.0
2012-11-26 14:50:00,63.73,63.86,63.73,63.8,42300.0,38.292,38.3701,38.292,38.3341,42300.0
2012-11-26 15:00:00,63.81,63.87,63.79,63.81,63500.0,38.3401,38.3761,38.3281,38.3401,63500.0
2012-11-26 15:10:00,63.81,63.87,63.79,63.82,73900.0,38.3401,38.3761,38.3281,38.3461,73900.0
2012-11-26 15:20:00,63.82,63.95,63.82,63.89,81300.0,38.3461,38.4242,38.3461,38.3881,81300.0
2012-11-26 15:30:00,63.87,63.91,63.82,63.88,71500.0,38.3761,38.4002,38.3461,38.3821,71500.0
2012-11-26 15:40:00,63.86,64.01,63.85,64.0,62500.0,38.3701,38.4602,38.3641,38.4542,62500.0
2012-11-26 15:50:00,64.0,64.22,64.0,64.19,136700.0,38.4542,38.5864,38.4542,38.5684,136700.0
2012-11-27 09:30:00,63.61,63.75,63.26,63.42,391300.0,38.2199,38.304,38.0096,38.1057,391300.0
2012-11-27 09:40:00,63.41,63.46,63.26,63.46,391000.0,38.0997,38.1298,38.0096,38.1298,391000.0
2012-11-27 09:50:00,63.46,63.64,63.39,63.64,123900.0,38.1298,38.2379,38.0877,38.2379,123900.0
2012-11-27 10:00:00,63.66,63.68,63.48,63.53,155400.0,38.2499,38.262,38.1418,38.1718,155400.0
2012-11-27 10:10:00,63.53,63.57,63.4,63.43,112600.0,38.1718,38.1959,38.0937,38.1118,112600.0
2012-11-27 10:20:00,63.42,63.47,63.35,63.38,78800.0,38.1057,38.1358,38.0637,38.0817,78800.0
2012-11-27 10:30:00,63.36,63.46,63.27,63.35,182700.0,38.0697,38.1298,38.0156,38.0637,182700.0
2012-11-27 10:40:00,63.36,63.49,63.36,63.42,379300.0,38.0697,38.1478,38.0697,38.1057,379300.0
2012-11-27 10:50:00,63.43,63.66,63.43,63.64,79300.0,38.1118,38.2499,38.1118,38.2379,79300.0
2012-11-27 11:00:00,63.65,63.78,63.61,63.74,161900.0,38.2439,38.3221,38.2199,38.298,161900.0
2012-11-27 11:10:00,63.73,63.99,63.64,63.99,55600.0,38.292,38.4482,38.2379,38.4482,55600.0
2012-11-27 11:20:00,64.0,64.23,63.94,64.08,166400.0,38.4542,38.5924,38.4182,38.5023,166400.0
2012-11-27 11:30:00,64.09,64.13,63.82,64.13,195800.0,38.5083,38.5323,38.3461,38.5323,195800.0
2012-11-27 11:40:00,64.13,64.16,64.02,64.09,132800.0,38.5323,38.5504,38.4663,38.5083,132800.0
2012-11-27 11:50:00,64.11,64.27,64.11,64.15,74000.0,38.5203,38.6165,38.5203,38.5444,74000.0
2012-11-27 12:00:00,64.16,64.27,64.14,64.27,82100.0,38.5504,38.6165,38.5384,38.6165,82100.0
2012-11-27 12:10:00,64.29,64.34,64.22,64.34,72900.0,38.6285,38.6585,38.5864,38.6585,72900.0
2012-11-27 12:20:00,64.34,64.36,64.19,64.19,78000.0,38.6585,38.6705,38.5684,38.5684,78000.0
2012-11-27 12:30:00,64.2,64.39,64.14,64.32,57200.0,38.5744,38.6886,38.5384,38.6465,57200.0
2012-11-27 12:40:00,64.34,64.38,64.27,64.27,46900.0,38.6585,38.6826,38.6165,38.6165,46900.0
2012-11-27 12:50:00,64.29,64.34,64.19,64.3,49000.0,38.6285,38.6585,38.5684,38.6345,49000.0
2012-11-27 13:00:00,64.3,64.3,64.13,64.18,108200.0,38.6345,38.6345,38.5323,38.5624,108200.0
2012-11-27 13:10:00,64.18,64.19,64.05,64.1,61300.0,38.5624,38.5684,38.4843,38.5143,61300.0
2012-11-27 13:20:00,64.1,64.1,63.8,63.82,110500.0,38.5143,38.5143,38.3341,38.3461,110500.0
2012-11-27 13:30:00,63.82,63.96,63.78,63.89,340000.0,38.3461,38.4302,38.3221,38.3881,340000.0
2012-11-27 13:40:00,63.88,63.99,63.87,63.91,43500.0,38.3821,38.4482,38.3761,38.4002,43500.0
2012-11-27 13:50:00,63.91,63.93,63.83,63.88,43200.0,38.4002,38.4122,38.3521,38.3821,43200.0
2012-11-27 14:00:00,63.87,63.99,63.86,63.95,36300.0,38.3761,38.4482,38.3701,38.4242,36300.0
2012-11-27 14:10:00,63.95,64.04,63.94,64.03,23600.0,38.4242,38.4783,38.4182,38.4723,23600.0
2012-11-27 14:20:00,64.04,64.05,63.78,63.82,90700.0,38.4783,38.4843,38.3221,38.3461,90700.0
2012-11-27 14:30:00,63.83,63.9,63.77,63.78,49900.0,38.3521,38.3942,38.316,38.3221,49900.0
2012-11-27 14:40:00,63.8,63.89,63.76,63.82,57700.0,38.3341,38.3881,38.31,38.3461,57700.0
2012-11-27 14:50:00,63.83,63.89,63.78,63.87,120500.0,38.3521,38.3881,38.3221,38.3761,120500.0
2012-11-27 15:00:00,63.87,63.91,63.82,63.89,127600.0,38.3761,38.4002,38.3461,38.3881,127600.0
2012-11-27 15:10:00,63.9,63.95,63.84,63.9,67200.0,38.3942,38.4242,38.3581,38.3942,67200.0
2012-11-27 15:20:00,63.9,63.95,63.85,63.88,123100.0,38.3942,38.4242,38.3641,38.3821,123100.0
2012-11-27 15:30:00,63.88,63.92,63.76,63.8,83400.0,38.3821,38.4062,38.31,38.3341,83400.0
2012-11-27 15:40:00,63.8,63.87,63.77,63.86,128700.0,38.3341,38.3761,38.316,38.3701,128700.0
2012-11-27 15:50:00,63.85,63.88,63.77,63.83,315400.0,38.3641,38.3821,38.316,38.3521,315400.0
2012-11-28 09:30:00,63.7,63.8,63.39,63.53,154900.0,38.274,38.3341,38.0877,38.1718,154900.0
2012-11-28 09:40:00,63.53,63.65,63.42,63.47,290600.0,38.1718,38.2439,38.1057,38.1358,290600.0
2012-11-28 09:50:00,63.46,63.46,63.33,63.38,131100.0,38.1298,38.1298,38.0517,38.0817,131100.0
2012-11-28 10:00:00,63.39,63.39,63.11,63.16,280900.0,38.0877,38.0877,37.9195,37.9495,280900.0
2012-11-28 10:10:00,63.16,63.51,63.16,63.49,157300.0,37.9495,38.1598,37.9495,38.1478,157300.0
2012-11-28 10:20:00,63.49,63.67,63.41,63.52,218800.0,38.1478,38.256,38.0997,38.1658,218800.0
2012-11-28 10:30:00,63.53,63.72,63.48,63.64,161500.0,38.1718,38.286,38.1418,38.2379,161500.0
2012-11-28 10:40:00,63.65,63.72,63.56,63.58,177500.0,38.2439,38.286,38.1899,38.2019,177500.0
2012-11-28 10:50:00,63.57,63.61,63.49,63.51,110200.0,38.1959,38.2199,38.1478,38.1598,110200.0
2012-11-28 11:00:00,63.51,63.6,63.49,63.57,85100.0,38.1598,38.2139,38.1478,38.1959,85100.0
2012-11-28 11:10:00,63.57,63.74,63.55,63.74,145400.0,38.1959,38.298,38.1839,38.298,145400.0
2012-11-28 11:20:00,63.75,63.8,63.59,63.68,92500.0,38.304,38.3341,38.2079,38.262,92500.0
2012-11-28 11:30:00,63.69,63.77,63.58,63.76,110300.0,38.268,38.316,38.2019,38.31,110300.0
2012-11-28 11:40:00,63.77,63.79,63.63,63.66,87500.0,38.316,38.3281,38.2319,38.2499,87500.0
2012-11-28 11:50:00,63.67,63.69,63.6,63.67,52400.0,38.256,38.268,38.2139,38.256,52400.0
2012-11-28 12:00:00,63.66,63.69,63.54,63.64,106000.0,38.2499,38.268,38.1778,38.2379,106000.0
2012-11-28 12:10:00,63.63,63.76,63.55,63.7,134500.0,38.2319,38.31,38.1839,38.274,134500.0
2012-11-28 12:20:00,63.69,63.74,63.61,63.61,127000.0,38.268,38.298,38.2199,38.2199,127000.0
2012-11-28 12:30:00,63.62,63.74,63.59,63.65,89100.0,38.2259,38.298,38.2079,38.2439,89100.0
2012-11-28 12:40:00,63.65,63.68,63.6,63.64,107000.0,38.2439,38.262,38.2139,38.2379,107000.0
2012-11-28 12:50:00,63.64,63.67,63.57,63.62,147300.0,38.2379,38.256,38.1959,38.2259,147300.0
2012-11-28 13:00:00,63.62,63.68,63.57,63.67,73000.0,38.2259,38.262,38.1959,38.256,73000.0
2012-11-28 13:10:00,63.67,63.72,63.64,63.67,78200.0,38.256,38.286,38.2379,38.256,78200.0
2012-11-28 13:20:00,63.65,63.67,63.6,63.64,135500.0,38.2439,38.256,38.2139,38.2379,135500.0
2012-11-28 13:30:00,63.63,63.66,63.58,63.6,165700.0,38.2319,38.2499,38.2019,38.2139,165700.0
2012-11-28 13:40:00,63.62,63.67,63.58,63.65,81000.0,38.2259,38.256,38.2019,38.2439,81000.0
2012-11-28 13:50:00,63.65,63.71,63.59,63.64,114700.0,38.2439,38.28,38.2079,38.2379,114700.0
2012-11-28 14:00:00,63.63,63.7,63.58,63.67,85800.0,38.2319,38.274,38.2019,38.256,85800.0
2012-11-28 14:10:00,63.67,63.67,63.58,63.6,88900.0,38.256,38.256,38.2019,38.2139,88900.0
2012-11-28 14:20:00,63.59,63.66,63.57,63.64,103600.0,38.2079,38.2499,38.1959,38.2379,103600.0
2012-11-28 14:30:00,63.64,63.73,63.63,63.73,80400.0,38.2379,38.292,38.2319,38.292,80400.0
2012-11-28 14:40:00,63.72,63.76,63.71,63.76,68600.0,38.286,38.31,38.28,38.31,68600.0
2012-11-28 14:50:00,63.76,63.77,63.7,63.72,74400.0,38.31,38.316,38.274,38.286,74400.0
2012-11-28 15:00:00,63.72,63.8,63.7,63.78,104500.0,38.286,38.3341,38.274,38.3221,104500.0
2012-11-28 15:10:00,63.79,63.8,63.71,63.73,93300.0,38.3281,38.3341,38.28,38.292,93300.0
2012-11-28 15:20:00,63.73,63.78,63.68,63.73,126200.0,38.292,38.3221,38.262,38.292,126200.0
2012-11-28 15:30:00,63.73,63.77,63.7,63.71,162400.0,38.292,38.316,38.274,38.28,162400.0
2012-11-28 15:40:00,63.7,63.71,63.6,63.65,600000.0,38.274,38.28,38.2139,38.2439,600000.0
2012-11-28 15:50:00,63.65,63.73,63.64,63.72,425200.0,38.2439,38.292,38.2379,38.286,425200.0
2012-11-29 09:30:00,64.05,64.15,63.64,63.77,109900.0,38.4843,38.5444,38.2379,38.316,109900.0
2012-11-29 09:40:00,63.78,64.02,63.71,63.71,207300.0,38.3221,38.4663,38.28,38.28,207300.0
2012-11-29 09:50:00,63.71,63.76,63.58,63.7,441200.0,38.28,38.31,38.2019,38.274,441200.0
2012-11-29 10:00:00,63.7,63.81,63.62,63.66,198000.0,38.274,38.3401,38.2259,38.2499,198000.0
2012-11-29 10:10:00,63.66,63.74,63.59,63.7,119900.0,38.2499,38.298,38.2079,38.274,119900.0
2012-11-29 10:20:00,63.71,63.74,63.64,63.72,60800.0,38.28,38.298,38.2379,38.286,60800.0
2012-11-29 10:30:00,63.7,63.72,63.65,63.66,57700.0,38.274,38.286,38.2439,38.2499,57700.0
2012-11-29 10:40:00,63.66,63.72,63.64,63.72,44100.0,38.2499,38.286,38.2379,38.286,44100.0
2012-11-29 10:50:00,63.73,63.77,63.73,63.74,56600.0,38.292,38.316,38.292,38.298,56600.0
2012-11-29 11:00:00,63.74,63.77,63.72,63.76,49100.0,38.298,38.316,38.286,38.31,49100.0
2012-11-29 11:10:00,63.76,63.79,63.73,63.75,37800.0,38.31,38.3281,38.292,38.304,37800.0
2012-11-29 11:20:00,63.75,63.76,63.7,63.75,28300.0,38.304,38.31,38.274,38.304,28300.0
2012-11-29 11:30:00,63.75,63.76,63.7,63.75,41000.0,38.304,38.31,38.274,38.304,41000.0
2012-11-29 11:40:00,63.75,63.76,63.54,63.6,174900.0,38.304,38.31,38.1778,38.2139,174900.0
2012-11-29 11:50:00,63.66,63.7,63.56,63.63,57200.0,38.2499,38.274,38.1899,38.2319,57200.0
2012-11-29 12:00:00,63.62,63.73,63.58,63.71,87300.0,38.2259,38.292,38.2019,38.28,87300.0
2012-11-29 12:10:00,63.71,63.85,63.69,63.81,123300.0,38.28,38.3641,38.268,38.3401,123300.0
2012-11-29 12:20:00,63.81,63.87,63.81,63.85,15800.0,38.3401,38.3761,38.3401,38.3641,15800.0
2012-11-29 12:30:00,63.86,63.91,63.83,63.88,32100.0,38.3701,38.4002,38.3521,38.3821,32100.0
2012-11-29 12:40:00,63.88,63.9,63.84,63.88,71900.0,38.3821,38.3942,38.3581,38.3821,71900.0
2012-11-29 12:50:00,63.88,63.93,63.87,63.92,16200.0,38.3821,38.4122,38.3761,38.4062,16200.0
2012-11-29 13:00:00,63.92,63.95,63.83,63.84,41900.0,38.4062,38.4242,38.3521,38.3581,41900.0
2012-11-29 13:10:00,63.85,63.92,63.83,63.92,35500.0,38.3641,38.4062,38.3521,38.4062,35500.0
2012-11-29 13:20:00,63.91,63.91,63.83,63.9,25100.0,38.4002,38.4002,38.3521,38.3942,25100.0
2012-11-29 13:30:00,63.9,63.98,63.89,63.96,38200.0,38.3942,38.4422,38.3881,38.4302,38200.0
2012-11-29 13:40:00,63.95,64.0,63.93,63.97,26700.0,38.4242,38.4542,38.4122,38.4362,26700.0
2012-11-29 13:50:00,63.97,64.02,63.96,63.97,24800.0,38.4362,38.4663,38.4302,38.4362,24800.0
2012-11-29 14:00:00,63.96,64.01,63.96,63.97,41000.0,38.4302,38.4602,38.4302,38.4362,41000.0
2012-11-29 14:10:00,63.98,64.04,63.95,64.03,19400.0,38.4422,38.4783,38.4242,38.4723,19400.0
2012-11-29 14:20:00,64.02,64.07,64.02,64.05,56700.0,38.4663,38.4963,38.4663,38.4843,56700.0
2012-11-29 14:30:00,64.05,64.08,64.04,64.05,36900.0,38.4843,38.5023,38.4783,38.4843,36900.0
2012-11-29 14:40:00,64.06,64.1,64.05,64.08,44200.0,38.4903,38.5143,38.4843,38.5023,44200.0
2012-11-29 14:50:00,64.06,64.09,64.04,64.07,37400.0,38.4903,38.5083,38.4783,38.4963,37400.0
2012-11-29 15:00:00,64.06,64.1,64.04,64.09,30800.0,38.4903,38.5143,38.4783,38.5083,30800.0
2012-11-29 15:10:00,64.08,64.08,64.0,64.04,73800.0,38.5023,38.5023,38.4542,38.4783,73800.0
2012-11-29 15:20:00,64.04,64.06,63.97,64.05,46200.0,38.4783,38.4903,38.4362,38.4843,46200.0
2012-11-29 15:30:00,64.04,64.08,63.98,64.08,58700.0,38.4783,38.5023,38.4422,38.5023,58700.0
2012-11-29 15:40:00,64.08,64.14,64.04,64.06,109100.0,38.5023,38.5384,38.4783,38.4903,109100.0
2012-11-29 15:50:00,64.05,64.06,64.01,64.05,147500.0,38.4843,38.4903,38.4602,38.4843,147500.0
2012-11-30 09:30:00,64.1,64.52,64.06,64.39,72600.0,38.5143,38.7667,38.4903,38.6886,72600.0
2012-11-30 09:40:00,64.4,64.43,64.2,64.35,67100.0,38.6946,38.7126,38.5744,38.6645,67100.0
2012-11-30 09:50:00,64.34,64.41,64.33,64.39,79900.0,38.6585,38.7006,38.6525,38.6886,79900.0
2012-11-30 10:00:00,64.37,64.42,64.19,64.19,83900.0,38.6766,38.7066,38.5684,38.5684,83900.0
2012-11-30 10:10:00,64.18,64.31,64.18,64.28,68200.0,38.5624,38.6405,38.5624,38.6225,68200.0
2012-11-30 10:20:00,64.28,64.32,64.19,64.25,43400.0,38.6225,38.6465,38.5684,38.6044,43400.0
2012-11-30 10:30:00,64.24,64.24,64.11,64.14,43200.0,38.5984,38.5984,38.5203,38.5384,43200.0
2012-11-30 10:40:00,64.14,64.22,64.1,64.13,40400.0,38.5384,38.5864,38.5143,38.5323,40400.0
2012-11-30 10:50:00,64.12,64.15,64.06,64.14,60000.0,38.5263,38.5444,38.4903,38.5384,60000.0
2012-11-30 11:00:00,64.13,64.16,64.05,64.11,44800.0,38.5323,38.5504,38.4843,38.5203,44800.0
2012-11-30 11:10:00,64.12,64.14,64.07,64.07,19600.0,38.5263,38.5384,38.4963,38.4963,19600.0
2012-11-30 11:20:00,64.05,64.1,64.03,64.06,30000.0,38.4843,38.5143,38.4723,38.4903,30000.0
2012-11-30 11:30:00,64.05,64.15,64.05,64.15,26000.0,38.4843,38.5444,38.4843,38.5444,26000.0
2012-11-30 11:40:00,64.14,64.18,64.13,64.14,38400.0,38.5384,38.5624,38.5323,38.5384,38400.0
2012-11-30 11:50:00,64.13,64.24,64.09,64.16,28900.0,38.5323,38.5984,38.5083,38.5504,28900.0
2012-11-30 12:00:00,64.17,64.19,64.12,64.17,45400.0,38.5564,38.5684,38.5263,38.5564,45400.0
2012-11-30 12:10:00,64.15,64.21,64.15,64.19,28700.0,38.5444,38.5804,38.5444,38.5684,28700.0
2012-11-30 12:20:00,64.2,64.23,64.19,64.2,22800.0,38.5744,38.5924,38.5684,38.5744,22800.0
2012-11-30 12:30:00,64.19,64.23,64.18,64.23,32900.0,38.5684,38.5924,38.5624,38.5924,32900.0
2012-11-30 12:40:00,64.22,64.22,64.13,64.17,19500.0,38.5864,38.5864,38.5323,38.5564,19500.0
2012-11-30 12:50:00,64.16,64.17,64.11,64.13,21900.0,38.5504,38.5564,38.5203,38.5323,21900.0
2012-11-30 13:00:00,64.13,64.19,64.13,64.13,15200.0,38.5323,38.5684,38.5323,38.5323,15200.0
2012-11-30 13:10:00,64.14,64.17,64.13,64.13,11500.0,38.5384,38.5564,38.5323,38.5323,11500.0
2012-11-30 13:20:00,64.15,64.19,64.14,64.14,27700.0,38.5444,38.5684,38.5384,38.5384,27700.0
2012-11-30 13:30:00,64.14,64.17,64.12,64.14,19300.0,38.5384,38.5564,38.5263,38.5384,19300.0
2012-11-30 13:40:00,64.13,64.17,64.12,64.16,110900.0,38.5323,38.5564,38.5263,38.5504,110900.0
2012-11-30 13:50:00,64.16,64.28,64.15,64.21,155900.0,38.5504,38.6225,38.5444,38.5804,155900.0
2012-11-30 14:00:00,64.21,64.25,64.18,64.24,91300.0,38.5804,38.6044,38.5624,38.5984,91300.0
2012-11-30 14:10:00,64.24,64.25,64.2,64.22,17200.0,38.5984,38.6044,38.5744,38.5864,17200.0
2012-11-30 14:20:00,64.23,64.29,64.23,64.27,21000.0,38.5924,38.6285,38.5924,38.6165,21000.0
2012-11-30 14:30:00,64.27,64.3,64.25,64.27,24200.0,38.6165,38.6345,38.6044,38.6165,24200.0
2012-11-30 14:40:00,64.27,64.33,64.23,64.24,71300.0,38.6165,38.6525,38.5924,38.5984,71300.0
2012-11-30 14:50:00,64.23,64.26,64.19,64.22,60600.0,38.5924,38.6105,38.5684,38.5864,60600.0
2012-11-30 15:00:00,64.2,64.25,64.17,64.25,66500.0,38.5744,38.6044,38.5564,38.6044,66500.0
2012-11-30 15:10:00,64.24,64.29,64.22,64.24,71600.0,38.5984,38.6285,38.5864,38.5984,71600.0
2012-11-30 15:20:00,64.23,64.27,64.2,64.26,59300.0,38.5924,38.6165,38.5744,38.6105,59300.0
2012-11-30 15:30:00,64.26,64.3,64.23,64.29,113300.0,38.6105,38.6345,38.5924,38.6285,113300.0
2012-11-30 15:40:00,64.29,64.29,64.14,64.19,137400.0,38.6285,38.6285,38.5384,38.5684,137400.0
2012-11-30 15:50:00,64.19,64.29,64.16,64.22,536000.0,38.5684,38.6285,38.5504,38.5864,536000.0
2012-12-03 09:30:00,64.48,64.7,64.31,64.64,180000.0,38.7426,38.8748,38.6405,38.8388,180000.0
2012-12-03 09:40:00,64.59,64.71,64.56,64.7,102000.0,38.8087,38.8808,38.7907,38.8748,102000.0
2012-12-03 09:50:00,64.68,64.7,64.61,64.61,41600.0,38.8628,38.8748,38.8208,38.8208,41600.0
2012-12-03 10:00:00,64.59,64.68,64.48,64.67,171600.0,38.8087,38.8628,38.7426,38.8568,171600.0
2012-12-03 10:10:00,64.67,64.85,64.67,64.8,188100.0,38.8568,38.965,38.8568,38.9349,188100.0
2012-12-03 10:20:00,64.81,64.84,64.75,64.76,70100.0,38.9409,38.9589,38.9049,38.9109,70100.0
2012-12-03 10:30:00,64.78,64.78,64.63,64.68,79400.0,38.9229,38.9229,38.8328,38.8628,79400.0
2012-12-03 10:40:00,64.68,64.7,64.59,64.64,82400.0,38.8628,38.8748,38.8087,38.8388,82400.0
2012-12-03 10:50:00,64.63,64.66,64.54,64.61,105600.0,38.8328,38.8508,38.7787,38.8208,105600.0
2012-12-03 11:00:00,64.62,64.62,64.55,64.57,139500.0,38.8268,38.8268,38.7847,38.7967,139500.0
2012-12-03 11:10:00,64.58,64.6,64.53,64.58,61200.0,38.8027,38.8147,38.7727,38.8027,61200.0
2012-12-03 11:20:00,64.59,64.59,64.44,64.44,120300.0,38.8087,38.8087,38.7186,38.7186,120300.0
2012-12-03 11:30:00,64.43,64.43,64.32,64.38,101000.0,38.7126,38.7126,38.6465,38.6826,101000.0
2012-12-03 11:40:00,64.38,64.56,64.38,64.55,46200.0,38.6826,38.7907,38.6826,38.7847,46200.0
2012-12-03 11:50:00,64.55,64.57,64.51,64.53,86700.0,38.7847,38.7967,38.7607,38.7727,86700.0
2012-12-03 12:00:00,64.54,64.55,64.47,64.48,40400.0,38.7787,38.7847,38.7366,38.7426,40400.0
2012-12-03 12:10:00,64.47,64.51,64.46,64.51,34800.0,38.7366,38.7607,38.7306,38.7607,34800.0
2012-12-03 12:20:00,64.51,64.56,64.51,64.53,26500.0,38.7607,38.7907,38.7607,38.7727,26500.0
2012-12-03 12:30:00,64.52,64.56,64.51,64.54,22200.0,38.7667,38.7907,38.7607,38.7787,22200.0
2012-12-03 12:40:00,64.53,64.55,64.51,64.51,75000.0,38.7727,38.7847,38.7607,38.7607,75000.0
2012-12-03 12:50:00,64.51,64.55,64.49,64.49,19800.0,38.7607,38.7847,38.7487,38.7487,19800.0
2012-12-03 13:00:00,64.48,64.49,64.41,64.42,48100.0,38.7426,38.7487,38.7006,38.7066,48100.0
2012-12-03 13:10:00,64.42,64.45,64.38,64.44,42900.0,38.7066,38.7246,38.6826,38.7186,42900.0
2012-12-03 13:20:00,64.44,64.48,64.43,64.48,34000.0,38.7186,38.7426,38.7126,38.7426,34000.0
2012-12-03 13:30:00,64.47,64.48,64.29,64.31,35600.0,38.7366,38.7426,38.6285,38.6405,35600.0
2012-12-03 13:40:00,64.31,64.36,64.28,64.35,49700.0,38.6405,38.6705,38.6225,38.6645,49700.0
2012-12-03 13:50:00,64.35,64.42,64.35,64.41,37600.0,38.6645,38.7066,38.6645,38.7006,37600.0
2012-12-03 14:00:00,64.4,64.45,64.38,64.44,31200.0,38.6946,38.7246,38.6826,38.7186,31200.0
2012-12-03 14:10:00,64.45,64.5,64.42,64.45,36500.0,38.7246,38.7547,38.7066,38.7246,36500.0
2012-12-03 14:20:00,64.46,64.53,64.45,64.52,51300.0,38.7306,38.7727,38.7246,38.7667,51300.0
2012-12-03 14:30:00,64.52,64.54,64.39,64.39,56600.0,38.7667,38.7787,38.6886,38.6886,56600.0
2012-12-03 14:40:00,64.39,64.48,64.39,64.45,44800.0,38.6886,38.7426,38.6886,38.7246,44800.0
2012-12-03 14:50:00,64.45,64.53,64.45,64.52,49000.0,38.7246,38.7727,38.7246,38.7667,49000.0
2012-12-03 15:00:00,64.51,64.59,64.45,64.48,106700.0,38.7607,38.8087,38.7246,38.7426,106700.0
2012-12-03 15:10:00,64.47,64.49,64.29,64.3,513000.0,38.7366,38.7487,38.6285,38.6345,513000.0
2012-12-03 15:20:00,64.29,64.44,64.28,64.44,133300.0,38.6285,38.7186,38.6225,38.7186,133300.0
2012-12-03 15:30:00,64.44,64.47,64.41,64.47,102000.0,38.7186,38.7366,38.7006,38.7366,102000.0
2012-12-03 15:40:00,64.47,64.57,64.46,64.5,138600.0,38.7366,38.7967,38.7306,38.7547,138600.0
2012-12-03 15:50:00,64.49,64.54,64.43,64.5,218100.0,38.7487,38.7787,38.7126,38.7547,218100.0
2012-12-04 09:30:00,64.38,64.53,64.34,64.53,66400.0,38.6826,38.7727,38.6585,38.7727,66400.0
2012-12-04 09:40:00,64.51,64.61,64.47,64.57,45600.0,38.7607,38.8208,38.7366,38.7967,45600.0
2012-12-04 09:50:00,64.57,64.59,64.45,64.55,214100.0,38.7967,38.8087,38.7246,38.7847,214100.0
2012-12-04 10:00:00,64.56,64.7,64.56,64.7,235200.0,38.7907,38.8748,38.7907,38.8748,235200.0
2012-12-04 10:10:00,64.7,64.75,64.68,64.68,86800.0,38.8748,38.9049,38.8628,38.8628,86800.0
2012-12-04 10:20:00,64.69,64.75,64.56,64.59,28800.0,38.8688,38.9049,38.7907,38.8087,28800.0
2012-12-04 10:30:00,64.58,64.7,64.58,64.65,26800.0,38.8027,38.8748,38.8027,38.8448,26800.0
2012-12-04 10:40:00,64.64,64.68,64.59,64.66,47100.0,38.8388,38.8628,38.8087,38.8508,47100.0
2012-12-04 10:50:00,64.65,64.66,64.53,64.53,70400.0,38.8448,38.8508,38.7727,38.7727,70400.0
2012-12-04 11:00:00,64.51,64.6,64.5,64.59,24500.0,38.7607,38.8147,38.7547,38.8087,24500.0
2012-12-04 11:10:00,64.58,64.61,64.52,64.55,32500.0,38.8027,38.8208,38.7667,38.7847,32500.0
2012-12-04 11:20:00,64.55,64.55,64.46,64.46,22100.0,38.7847,38.7847,38.7306,38.7306,22100.0
2012-12-04 11:30:00,64.47,64.54,64.46,64.47,22200.0,38.7366,38.7787,38.7306,38.7366,22200.0
2012-12-04 11:40:00,64.47,64.55,64.46,64.51,27800.0,38.7366,38.7847,38.7306,38.7607,27800.0
2012-12-04 11:50:00,64.51,64.54,64.49,64.51,38300.0,38.7607,38.7787,38.7487,38.7607,38300.0
2012-12-04 12:00:00,64.52,64.52,64.44,64.5,23700.0,38.7667,38.7667,38.7186,38.7547,23700.0
2012-12-04 12:10:00,64.51,64.51,64.41,64.44,29800.0,38.7607,38.7607,38.7006,38.7186,29800.0
2012-12-04 12:20:00,64.44,64.56,64.42,64.54,85900.0,38.7186,38.7907,38.7066,38.7787,85900.0
2012-12-04 12:30:00,64.51,64.61,64.48,64.57,64300.0,38.7607,38.8208,38.7426,38.7967,64300.0
2012-12-04 12:40:00,64.57,64.63,64.52,64.61,34200.0,38.7967,38.8328,38.7667,38.8208,34200.0
2012-12-04 12:50:00,64.62,64.63,64.55,64.55,17800.0,38.8268,38.8328,38.7847,38.7847,17800.0
2012-12-04 13:00:00,64.54,64.57,64.48,64.56,32500.0,38.7787,38.7967,38.7426,38.7907,32500.0
2012-12-04 13:10:00,64.56,64.65,64.56,64.63,28600.0,38.7907,38.8448,38.7907,38.8328,28600.0
2012-12-04 13:20:00,64.63,64.71,64.63,64.7,33800.0,38.8328,38.8808,38.8328,38.8748,33800.0
2012-12-04 13:30:00,64.7,64.71,64.64,64.66,16700.0,38.8748,38.8808,38.8388,38.8508,16700.0
2012-12-04 13:40:00,64.65,64.74,64.65,64.69,38100.0,38.8448,38.8989,38.8448,38.8688,38100.0
2012-12-04 13:50:00,64.7,64.84,64.7,64.84,53300.0,38.8748,38.9589,38.8748,38.9589,53300.0
2012-12-04 14:00:00,64.83,64.91,64.82,64.83,65100.0,38.9529,39.001,38.9469,38.9529,65100.0
2012-12-04 14:10:00,64.86,64.88,64.82,64.85,57300.0,38.971,38.983,38.9469,38.965,57300.0
2012-12-04 14:20:00,64.85,64.86,64.77,64.79,74000.0,38.965,38.971,38.9169,38.9289,74000.0
2012-12-04 14:30:00,64.78,64.83,64.76,64.76,71500.0,38.9229,38.9529,38.9109,38.9109,71500.0
2012-12-04 14:40:00,64.77,64.88,64.77,64.78,58000.0,38.9169,38.983,38.9169,38.9229,58000.0
2012-12-04 14:50:00,64.79,64.83,64.75,64.78,26500.0,38.9289,38.9529,38.9049,38.9229,26500.0
2012-12-04 15:00:00,64.78,64.84,64.75,64.8,47500.0,38.9229,38.9589,38.9049,38.9349,47500.0
2012-12-04 15:10:00,64.79,64.82,64.75,64.81,83600.0,38.9289,38.9469,38.9049,38.9409,83600.0
2012-12-04 15:20:00,64.8,64.84,64.75,64.82,58100.0,38.9349,38.9589,38.9049,38.9469,58100.0
2012-12-04 15:30:00,64.81,64.84,64.76,64.78,45400.0,38.9409,38.9589,38.9109,38.9229,45400.0
2012-12-04 15:40:00,64.78,64.79,64.72,64.73,83200.0,38.9229,38.9289,38.8868,38.8929,83200.0
2012-12-04 15:50:00,64.73,64.75,64.54,64.57,146800.0,38.8929,38.9049,38.7787,38.7967,146800.0
2012-12-05 09:30:00,64.61,64.69,64.51,64.52,56400.0,38.8208,38.8688,38.7607,38.7667,56400.0
2012-12-05 09:40:00,64.53,64.54,64.33,64.33,59700.0,38.7727,38.7787,38.6525,38.6525,59700.0
2012-12-05 09:50:00,64.33,64.43,64.26,64.43,39700.0,38.6525,38.7126,38.6105,38.7126,39700.0
2012-12-05 10:00:00,64.43,64.49,64.32,64.33,55700.0,38.7126,38.7487,38.6465,38.6525,55700.0
2012-12-05 10:10:00,64.31,64.33,64.21,64.23,37300.0,38.6405,38.6525,38.5804,38.5924,37300.0
2012-12-05 10:20:00,64.23,64.3,64.19,64.25,75500.0,38.5924,38.6345,38.5684,38.6044,75500.0
2012-12-05 10:30:00,64.26,64.33,64.24,64.24,40700.0,38.6105,38.6525,38.5984,38.5984,40700.0
2012-12-05 10:40:00,64.25,64.26,64.13,64.17,79800.0,38.6044,38.6105,38.5323,38.5564,79800.0
2012-12-05 10:50:00,64.17,64.19,64.13,64.19,60800.0,38.5564,38.5684,38.5323,38.5684,60800.0
2012-12-05 11:00:00,64.2,64.28,64.16,64.28,35100.0,38.5744,38.6225,38.5504,38.6225,35100.0
2012-12-05 11:10:00,64.29,64.38,64.26,64.28,80300.0,38.6285,38.6826,38.6105,38.6225,80300.0
2012-12-05 11:20:00,64.28,64.34,64.26,64.33,103600.0,38.6225,38.6585,38.6105,38.6525,103600.0
2012-12-05 11:30:00,64.34,64.48,64.34,64.37,69200.0,38.6585,38.7426,38.6585,38.6766,69200.0
2012-12-05 11:40:00,64.37,64.4,64.34,64.36,34700.0,38.6766,38.6946,38.6585,38.6705,34700.0
2012-12-05 11:50:00,64.37,64.48,64.33,64.44,64000.0,38.6766,38.7426,38.6525,38.7186,64000.0
2012-12-05 12:00:00,64.45,64.61,64.45,64.5,74800.0,38.7246,38.8208,38.7246,38.7547,74800.0
2012-12-05 12:10:00,64.49,64.52,64.38,64.45,64100.0,38.7487,38.7667,38.6826,38.7246,64100.0
2012-12-05 12:20:00,64.46,64.48,64.41,64.44,37900.0,38.7306,38.7426,38.7006,38.7186,37900.0
2012-12-05 12:30:00,64.44,64.53,64.44,64.48,54500.0,38.7186,38.7727,38.7186,38.7426,54500.0
2012-12-05 12:40:00,64.48,64.51,64.41,64.42,95500.0,38.7426,38.7607,38.7006,38.7066,95500.0
2012-12-05 12:50:00,64.42,64.48,64.35,64.44,32600.0,38.7066,38.7426,38.6645,38.7186,32600.0
2012-12-05 13:00:00,64.44,64.48,64.42,64.48,29500.0,38.7186,38.7426,38.7066,38.7426,29500.0
2012-12-05 13:10:00,64.48,64.49,64.41,64.42,43100.0,38.7426,38.7487,38.7006,38.7066,43100.0
2012-12-05 13:20:00,64.42,64.44,64.35,64.38,44600.0,38.7066,38.7186,38.6645,38.6826,44600.0
2012-12-05 13:30:00,64.37,64.44,64.35,64.36,37300.0,38.6766,38.7186,38.6645,38.6705,37300.0
2012-12-05 13:40:00,64.35,64.41,64.33,64.34,53200.0,38.6645,38.7006,38.6525,38.6585,53200.0
2012-12-05 13:50:00,64.33,64.35,64.29,64.3,25700.0,38.6525,38.6645,38.6285,38.6345,25700.0
2012-12-05 14:00:00,64.3,64.38,64.29,64.31,67900.0,38.6345,38.6826,38.6285,38.6405,67900.0
2012-12-05 14:10:00,64.31,64.38,64.31,64.37,81100.0,38.6405,38.6826,38.6405,38.6766,81100.0
2012-12-05 14:20:00,64.36,64.39,64.32,64.34,34700.0,38.6705,38.6886,38.6465,38.6585,34700.0
2012-12-05 14:30:00,64.34,64.38,64.3,64.38,30500.0,38.6585,38.6826,38.6345,38.6826,30500.0
2012-12-05 14:40:00,64.38,64.42,64.34,64.34,36100.0,38.6826,38.7066,38.6585,38.6585,36100.0
2012-12-05 14:50:00,64.34,64.4,64.33,64.34,57600.0,38.6585,38.6946,38.6525,38.6585,57600.0
2012-12-05 15:00:00,64.35,64.46,64.35,64.46,24700.0,38.6645,38.7306,38.6645,38.7306,24700.0
2012-12-05 15:10:00,64.44,64.51,64.43,64.48,102900.0,38.7186,38.7607,38.7126,38.7426,102900.0
2012-12-05 15:20:00,64.47,64.47,64.4,64.41,53300.0,38.7366,38.7366,38.6946,38.7006,53300.0
2012-12-05 15:30:00,64.41,64.43,64.37,64.4,76800.0,38.7006,38.7126,38.6766,38.6946,76800.0
2012-12-05 15:40:00,64.4,64.44,64.35,64.38,73600.0,38.6946,38.7186,38.6645,38.6826,73600.0
2012-12-05 15:50:00,64.38,64.43,64.33,64.37,226200.0,38.6826,38.7126,38.6525,38.6766,226200.0
2012-12-06 09:30:00,64.56,64.88,64.35,64.88,90500.0,38.7907,38.983,38.6645,38.983,90500.0
2012-12-06 09:40:00,64.86,64.89,64.7,64.8,82400.0,38.971,38.989,38.8748,38.9349,82400.0
2012-12-06 09:50:00,64.79,64.85,64.76,64.82,72900.0,38.9289,38.965,38.9109,38.9469,72900.0
2012-12-06 10:00:00,64.82,64.86,64.77,64.84,60100.0,38.9469,38.971,38.9169,38.9589,60100.0
2012-12-06 10:10:00,64.83,64.87,64.79,64.86,48500.0,38.9529,38.977,38.9289,38.971,48500.0
2012-12-06 10:20:00,64.87,64.89,64.8,64.83,52000.0,38.977,38.989,38.9349,38.9529,52000.0
2012-12-06 10:30:00,64.81,64.81,64.77,64.8,22800.0,38.9409,38.9409,38.9169,38.9349,22800.0
2012-12-06 10:40:00,64.81,64.85,64.77,64.85,33700.0,38.9409,38.965,38.9169,38.965,33700.0
2012-12-06 10:50:00,64.85,64.88,64.79,64.79,57600.0,38.965,38.983,38.9289,38.9289,57600.0
2012-12-06 11:00:00,64.81,64.83,64.77,64.8,58000.0,38.9409,38.9529,38.9169,38.9349,58000.0
2012-12-06 11:10:00,64.8,64.85,64.8,64.85,37600.0,38.9349,38.965,38.9349,38.965,37600.0
2012-12-06 11:20:00,64.85,64.89,64.83,64.85,43900.0,38.965,38.989,38.9529,38.965,43900.0
2012-12-06 11:30:00,64.85,64.87,64.81,64.86,33300.0,38.965,38.977,38.9409,38.971,33300.0
2012-12-06 11:40:00,64.84,64.86,64.83,64.85,57400.0,38.9589,38.971,38.9529,38.965,57400.0
2012-12-06 11:50:00,64.85,64.89,64.84,64.86,86200.0,38.965,38.989,38.9589,38.971,86200.0
2012-12-06 12:00:00,64.86,64.87,64.82,64.84,43800.0,38.971,38.977,38.9469,38.9589,43800.0
2012-12-06 12:10:00,64.84,64.87,64.8,64.86,67800.0,38.9589,38.977,38.9349,38.971,67800.0
2012-12-06 12:20:00,64.86,64.88,64.83,64.84,79300.0,38.971,38.983,38.9529,38.9589,79300.0
2012-12-06 12:30:00,64.84,64.9,64.83,64.87,148700.0,38.9589,38.995,38.9529,38.977,148700.0
2012-12-06 12:40:00,64.87,64.87,64.76,64.84,102300.0,38.977,38.977,38.9109,38.9589,102300.0
2012-12-06 12:50:00,64.85,64.86,64.81,64.81,59200.0,38.965,38.971,38.9409,38.9409,59200.0
2012-12-06 13:00:00,64.81,64.85,64.8,64.81,41600.0,38.9409,38.965,38.9349,38.9409,41600.0
2012-12-06 13:10:00,64.81,64.82,64.76,64.79,68200.0,38.9409,38.9469,38.9109,38.9289,68200.0
2012-12-06 13:20:00,64.78,64.79,64.76,64.77,17100.0,38.9229,38.9289,38.9109,38.9169,17100.0
2012-12-06 13:30:00,64.77,64.8,64.74,64.77,32300.0,38.9169,38.9349,38.8989,38.9169,32300.0
2012-12-06 13:40:00,64.78,64.79,64.74,64.77,19800.0,38.9229,38.9289,38.8989,38.9169,19800.0
2012-12-06 13:50:00,64.77,64.79,64.75,64.77,19500.0,38.9169,38.9289,38.9049,38.9169,19500.0
2012-12-06 14:00:00,64.77,64.78,64.73,64.74,34300.0,38.9169,38.9229,38.8929,38.8989,34300.0
2012-12-06 14:10:00,64.74,64.8,64.74,64.76,36900.0,38.8989,38.9349,38.8989,38.9109,36900.0
2012-12-06 14:20:00,64.76,64.82,64.75,64.8,48900.0,38.9109,38.9469,38.9049,38.9349,48900.0
2012-12-06 14:30:00,64.81,64.87,64.79,64.87,82700.0,38.9409,38.977,38.9289,38.977,82700.0
2012-12-06 14:40:00,64.86,64.86,64.8,64.8,51200.0,38.971,38.971,38.9349,38.9349,51200.0
2012-12-06 14:50:00,64.8,64.88,64.8,64.87,36700.0,38.9349,38.983,38.9349,38.977,36700.0
2012-12-06 15:00:00,64.87,64.89,64.84,64.86,36600.0,38.977,38.989,38.9589,38.971,36600.0
2012-12-06 15:10:00,64.86,64.87,64.83,64.86,53700.0,38.971,38.977,38.9529,38.971,53700.0
2012-12-06 15:20:00,64.87,64.88,64.85,64.87,60800.0,38.977,38.983,38.965,38.977,60800.0
2012-12-06 15:30:00,64.87,64.93,64.85,64.9,52100.0,38.977,39.013,38.965,38.995,52100.0
2012-12-06 15:40:00,64.9,64.97,64.89,64.97,71400.0,38.995,39.0371,38.989,39.0371,71400.0
2012-12-06 15:50:00,64.96,64.99,64.91,64.97,133600.0,39.0311,39.0491,39.001,39.0371,133600.0
2012-12-07 09:30:00,65.05,65.15,65.01,65.07,147500.0,39.0851,39.1452,39.0611,39.0971,147500.0
2012-12-07 09:40:00,65.09,65.15,64.99,65.04,125300.0,39.1092,39.1452,39.0491,39.0791,125300.0
2012-12-07 09:50:00,65.06,65.14,64.98,65.07,131500.0,39.0911,39.1392,39.0431,39.0971,131500.0
2012-12-07 10:00:00,65.09,65.12,64.98,65.05,67500.0,39.1092,39.1272,39.0431,39.0851,67500.0
2012-12-07 10:10:00,65.04,65.12,64.99,65.06,102700.0,39.0791,39.1272,39.0491,39.0911,102700.0
2012-12-07 10:20:00,65.05,65.12,65.03,65.06,90100.0,39.0851,39.1272,39.0731,39.0911,90100.0
2012-12-07 10:30:00,65.02,65.03,64.95,64.99,100000.0,39.0671,39.0731,39.025,39.0491,100000.0
2012-12-07 10:40:00,65.0,65.06,64.97,65.03,80000.0,39.0551,39.0911,39.0371,39.0731,80000.0
2012-12-07 10:50:00,65.04,65.04,65.0,65.04,47500.0,39.0791,39.0791,39.0551,39.0791,47500.0
2012-12-07 11:00:00,65.04,65.09,64.93,65.07,240400.0,39.0791,39.1092,39.013,39.0971,240400.0
2012-12-07 11:10:00,65.07,65.14,65.06,65.11,55500.0,39.0971,39.1392,39.0911,39.1212,55500.0
2012-12-07 11:20:00,65.12,65.15,65.09,65.14,27900.0,39.1272,39.1452,39.1092,39.1392,27900.0
2012-12-07 11:30:00,65.14,65.16,65.08,65.1,43500.0,39.1392,39.1512,39.1032,39.1152,43500.0
2012-12-07 11:40:00,65.1,65.1,64.98,65.0,48300.0,39.1152,39.1152,39.0431,39.0551,48300.0
2012-12-07 11:50:00,65.0,65.05,64.99,65.03,39100.0,39.0551,39.0851,39.0491,39.0731,39100.0
2012-12-07 12:00:00,65.04,65.08,65.01,65.08,64500.0,39.0791,39.1032,39.0611,39.1032,64500.0
2012-12-07 12:10:00,65.07,65.11,65.07,65.11,195400.0,39.0971,39.1212,39.0971,39.1212,195400.0
2012-12-07 12:20:00,65.1,65.13,65.07,65.08,22200.0,39.1152,39.1332,39.0971,39.1032,22200.0
2012-12-07 12:30:00,65.08,65.1,65.07,65.08,35400.0,39.1032,39.1152,39.0971,39.1032,35400.0
2012-12-07 12:40:00,65.09,65.13,65.07,65.09,33200.0,39.1092,39.1332,39.0971,39.1092,33200.0
2012-12-07 12:50:00,65.08,65.12,65.07,65.1,41800.0,39.1032,39.1272,39.0971,39.1152,41800.0
2012-12-07 13:00:00,65.11,65.17,65.1,65.15,73100.0,39.1212,39.1572,39.1152,39.1452,73100.0
2012-12-07 13:10:00,65.14,65.18,65.14,65.16,74700.0,39.1392,39.1632,39.1392,39.1512,74700.0
2012-12-07 13:20:00,65.16,65.2,65.14,65.17,74800.0,39.1512,39.1753,39.1392,39.1572,74800.0
2012-12-07 13:30:00,65.16,65.21,65.16,65.21,37100.0,39.1512,39.1813,39.1512,39.1813,37100.0
2012-12-07 13:40:00,65.22,65.22,65.15,65.19,24800.0,39.1873,39.1873,39.1452,39.1692,24800.0
2012-12-07 13:50:00,65.18,65.2,65.16,65.19,55000.0,39.1632,39.1753,39.1512,39.1692,55000.0
2012-12-07 14:00:00,65.18,65.2,65.15,65.16,23300.0,39.1632,39.1753,39.1452,39.1512,23300.0
2012-12-07 14:10:00,65.17,65.21,65.16,65.18,33200.0,39.1572,39.1813,39.1512,39.1632,33200.0
2012-12-07 14:20:00,65.17,65.18,65.12,65.14,47600.0,39.1572,39.1632,39.1272,39.1392,47600.0
2012-12-07 14:30:00,65.13,65.2,65.12,65.17,79000.0,39.1332,39.1753,39.1272,39.1572,79000.0
2012-12-07 14:40:00,65.17,65.18,65.12,65.13,32600.0,39.1572,39.1632,39.1272,39.1332,32600.0
2012-12-07 14:50:00,65.12,65.17,65.12,65.17,23400.0,39.1272,39.1572,39.1272,39.1572,23400.0
2012-12-07 15:00:00,65.15,65.19,65.14,65.15,66700.0,39.1452,39.1692,39.1392,39.1452,66700.0
2012-12-07 15:10:00,65.15,65.17,65.13,65.15,67100.0,39.1452,39.1572,39.1332,39.1452,67100.0
2012-12-07 15:20:00,65.15,65.16,65.1,65.15,46900.0,39.1452,39.1512,39.1152,39.1452,46900.0
2012-12-07 15:30:00,65.15,65.17,65.1,65.12,51400.0,39.1452,39.1572,39.1152,39.1272,51400.0
2012-12-07 15:40:00,65.13,65.19,65.12,65.13,57900.0,39.1332,39.1692,39.1272,39.1332,57900.0
2012-12-07 15:50:00,65.14,65.22,65.13,65.22,97400.0,39.1392,39.1873,39.1332,39.1873,97400.0
2012-12-10 09:30:00,65.3,65.35,65.12,65.17,111500.0,39.2353,39.2654,39.1272,39.1572,111500.0
2012-12-10 09:40:00,65.17,65.25,65.13,65.14,38800.0,39.1572,39.2053,39.1332,39.1392,38800.0
2012-12-10 09:50:00,65.15,65.23,65.15,65.21,53800.0,39.1452,39.1933,39.1452,39.1813,53800.0
2012-12-10 10:00:00,65.22,65.29,65.19,65.26,78100.0,39.1873,39.2293,39.1692,39.2113,78100.0
2012-12-10 10:10:00,65.26,65.3,65.19,65.19,53000.0,39.2113,39.2353,39.1692,39.1692,53000.0
2012-12-10 10:20:00,65.2,65.21,65.16,65.2,32900.0,39.1753,39.1813,39.1512,39.1753,32900.0
2012-12-10 10:30:00,65.2,65.26,65.18,65.26,40700.0,39.1753,39.2113,39.1632,39.2113,40700.0
2012-12-10 10:40:00,65.26,65.27,65.24,65.25,21000.0,39.2113,39.2173,39.1993,39.2053,21000.0
2012-12-10 10:50:00,65.24,65.29,65.22,65.29,47300.0,39.1993,39.2293,39.1873,39.2293,47300.0
2012-12-10 11:00:00,65.29,65.4,65.28,65.39,116400.0,39.2293,39.2954,39.2233,39.2894,116400.0
2012-12-10 11:10:00,65.38,65.43,65.38,65.41,39500.0,39.2834,39.3134,39.2834,39.3014,39500.0
2012-12-10 11:20:00,65.41,65.44,65.4,65.42,44900.0,39.3014,39.3195,39.2954,39.3074,44900.0
2012-12-10 11:30:00,65.42,65.49,65.41,65.48,67400.0,39.3074,39.3495,39.3014,39.3435,67400.0
2012-12-10 11:40:00,65.48,65.49,65.43,65.44,25800.0,39.3435,39.3495,39.3134,39.3195,25800.0
2012-12-10 11:50:00,65.45,65.46,65.39,65.42,21400.0,39.3255,39.3315,39.2894,39.3074,21400.0
2012-12-10 12:00:00,65.41,65.42,65.36,65.39,26700.0,39.3014,39.3074,39.2714,39.2894,26700.0
2012-12-10 12:10:00,65.38,65.39,65.36,65.36,23900.0,39.2834,39.2894,39.2714,39.2714,23900.0
2012-12-10 12:20:00,65.37,65.39,65.34,65.35,60500.0,39.2774,39.2894,39.2594,39.2654,60500.0
2012-12-10 12:30:00,65.34,65.37,65.33,65.33,26600.0,39.2594,39.2774,39.2534,39.2534,26600.0
2012-12-10 12:40:00,65.33,65.34,65.28,65.29,33500.0,39.2534,39.2594,39.2233,39.2293,33500.0
2012-12-10 12:50:00,65.28,65.3,65.28,65.29,30000.0,39.2233,39.2353,39.2233,39.2293,30000.0
2012-12-10 13:00:00,65.29,65.32,65.27,65.3,27100.0,39.2293,39.2474,39.2173,39.2353,27100.0
2012-12-10 13:10:00,65.29,65.3,65.25,65.26,17400.0,39.2293,39.2353,39.2053,39.2113,17400.0
2012-12-10 13:20:00,65.26,65.28,65.23,65.23,28600.0,39.2113,39.2233,39.1933,39.1933,28600.0
2012-12-10 13:30:00,65.22,65.25,65.21,65.24,37900.0,39.1873,39.2053,39.1813,39.1993,37900.0
2012-12-10 13:40:00,65.24,65.26,65.23,65.23,15600.0,39.1993,39.2113,39.1933,39.1933,15600.0
2012-12-10 13:50:00,65.23,65.25,65.17,65.17,28000.0,39.1933,39.2053,39.1572,39.1572,28000.0
2012-12-10 14:00:00,65.17,65.2,65.16,65.18,27200.0,39.1572,39.1753,39.1512,39.1632,27200.0
2012-12-10 14:10:00,65.18,65.19,65.15,65.16,31800.0,39.1632,39.1692,39.1452,39.1512,31800.0
2012-12-10 14:20:00,65.16,65.17,65.14,65.14,35500.0,39.1512,39.1572,39.1392,39.1392,35500.0
2012-12-10 14:30:00,65.14,65.14,65.05,65.06,30200.0,39.1392,39.1392,39.0851,39.0911,30200.0
2012-12-10 14:40:00,65.06,65.11,65.06,65.1,32200.0,39.0911,39.1212,39.0911,39.1152,32200.0
2012-12-10 14:50:00,65.1,65.16,65.09,65.13,35000.0,39.1152,39.1512,39.1092,39.1332,35000.0
2012-12-10 15:00:00,65.12,65.16,65.1,65.14,27100.0,39.1272,39.1512,39.1152,39.1392,27100.0
2012-12-10 15:10:00,65.14,65.22,65.13,65.18,67700.0,39.1392,39.1873,39.1332,39.1632,67700.0
2012-12-10 15:20:00,65.18,65.2,65.15,65.18,61400.0,39.1632,39.1753,39.1452,39.1632,61400.0
2012-12-10 15:30:00,65.18,65.2,65.16,65.2,58500.0,39.1632,39.1753,39.1512,39.1753,58500.0
2012-12-10 15:40:00,65.19,65.26,65.17,65.22,70800.0,39.1692,39.2113,39.1572,39.1873,70800.0
2012-12-10 15:50:00,65.22,65.23,65.17,65.18,129400.0,39.1873,39.1933,39.1572,39.1632,129400.0
2012-12-11 09:30:00,65.42,65.42,65.22,65.23,56400.0,39.3074,39.3074,39.1873,39.1933,56400.0
2012-12-11 09:40:00,65.24,65.33,65.22,65.25,45400.0,39.1993,39.2534,39.1873,39.2053,45400.0
2012-12-11 09:50:00,65.27,65.4,65.27,65.38,43000.0,39.2173,39.2954,39.2173,39.2834,43000.0
2012-12-11 10:00:00,65.38,65.43,65.3,65.43,58800.0,39.2834,39.3134,39.2353,39.3134,58800.0
2012-12-11 10:10:00,65.44,65.45,65.35,65.38,81100.0,39.3195,39.3255,39.2654,39.2834,81100.0
2012-12-11 10:20:00,65.38,65.4,65.34,65.36,57600.0,39.2834,39.2954,39.2594,39.2714,57600.0
2012-12-11 10:30:00,65.37,65.38,65.33,65.35,31600.0,39.2774,39.2834,39.2534,39.2654,31600.0
2012-12-11 10:40:00,65.36,65.44,65.36,65.4,39200.0,39.2714,39.3195,39.2714,39.2954,39200.0
2012-12-11 10:50:00,65.39,65.45,65.38,65.4,96400.0,39.2894,39.3255,39.2834,39.2954,96400.0
2012-12-11 11:00:00,65.4,65.42,65.37,65.41,74400.0,39.2954,39.3074,39.2774,39.3014,74400.0
2012-12-11 11:10:00,65.41,65.45,65.38,65.43,80400.0,39.3014,39.3255,39.2834,39.3134,80400.0
2012-12-11 11:20:00,65.44,65.51,65.42,65.44,72800.0,39.3195,39.3615,39.3074,39.3195,72800.0
2012-12-11 11:30:00,65.45,65.46,65.42,65.44,43800.0,39.3255,39.3315,39.3074,39.3195,43800.0
2012-12-11 11:40:00,65.44,65.45,65.42,65.44,23900.0,39.3195,39.3255,39.3074,39.3195,23900.0
2012-12-11 11:50:00,65.44,65.49,65.42,65.49,37700.0,39.3195,39.3495,39.3074,39.3495,37700.0
2012-12-11 12:00:00,65.49,65.52,65.45,65.49,135700.0,39.3495,39.3675,39.3255,39.3495,135700.0
2012-12-11 12:10:00,65.48,65.48,65.41,65.41,78700.0,39.3435,39.3435,39.3014,39.3014,78700.0
2012-12-11 12:20:00,65.4,65.47,65.4,65.42,48600.0,39.2954,39.3375,39.2954,39.3074,48600.0
2012-12-11 12:30:00,65.42,65.43,65.41,65.41,65200.0,39.3074,39.3134,39.3014,39.3014,65200.0
2012-12-11 12:40:00,65.41,65.43,65.38,65.39,59900.0,39.3014,39.3134,39.2834,39.2894,59900.0
2012-12-11 12:50:00,65.4,65.43,65.38,65.4,30700.0,39.2954,39.3134,39.2834,39.2954,30700.0
2012-12-11 13:00:00,65.4,65.47,65.4,65.44,32300.0,39.2954,39.3375,39.2954,39.3195,32300.0
2012-12-11 13:10:00,65.43,65.45,65.41,65.42,18000.0,39.3134,39.3255,39.3014,39.3074,18000.0
2012-12-11 13:20:00,65.41,65.42,65.37,65.4,17200.0,39.3014,39.3074,39.2774,39.2954,17200.0
2012-12-11 13:30:00,65.41,65.41,65.36,65.37,15100.0,39.3014,39.3014,39.2714,39.2774,15100.0
2012-12-11 13:40:00,65.38,65.38,65.34,65.35,20200.0,39.2834,39.2834,39.2594,39.2654,20200.0
2012-12-11 13:50:00,65.36,65.37,65.31,65.32,25300.0,39.2714,39.2774,39.2413,39.2474,25300.0
2012-12-11 14:00:00,65.32,65.35,65.3,65.33,28000.0,39.2474,39.2654,39.2353,39.2534,28000.0
2012-12-11 14:10:00,65.33,65.35,65.31,65.35,26800.0,39.2534,39.2654,39.2413,39.2654,26800.0
2012-12-11 14:20:00,65.35,65.37,65.33,65.35,30100.0,39.2654,39.2774,39.2534,39.2654,30100.0
2012-12-11 14:30:00,65.36,65.37,65.32,65.32,14000.0,39.2714,39.2774,39.2474,39.2474,14000.0
2012-12-11 14:40:00,65.32,65.34,65.24,65.25,46300.0,39.2474,39.2594,39.1993,39.2053,46300.0
2012-12-11 14:50:00,65.25,65.27,65.23,65.25,36200.0,39.2053,39.2173,39.1933,39.2053,36200.0
2012-12-11 15:00:00,65.25,65.25,65.2,65.23,46800.0,39.2053,39.2053,39.1753,39.1933,46800.0
2012-12-11 15:10:00,65.23,65.26,65.21,65.22,84900.0,39.1933,39.2113,39.1813,39.1873,84900.0
2012-12-11 15:20:00,65.23,65.27,65.22,65.26,31300.0,39.1933,39.2173,39.1873,39.2113,31300.0
2012-12-11 15:30:00,65.26,65.31,65.25,65.27,45400.0,39.2113,39.2413,39.2053,39.2173,45400.0
2012-12-11 15:40:00,65.27,65.31,65.27,65.27,35100.0,39.2173,39.2413,39.2173,39.2173,35100.0
2012-12-11 15:50:00,65.27,65.33,65.26,65.32,172100.0,39.2173,39.2534,39.2113,39.2474,172100.0
2012-12-12 09:30:00,65.53,65.68,64.97,64.99,114700.0,39.3735,39.4637,39.0371,39.0491,114700.0
2012-12-12 09:40:00,64.99,65.09,64.95,65.09,59600.0,39.0491,39.1092,39.025,39.1092,59600.0
2012-12-12 09:50:00,65.09,65.13,65.04,65.05,19900.0,39.1092,39.1332,39.0791,39.0851,19900.0
2012-12-12 10:00:00,65.04,65.05,64.93,64.95,85800.0,39.0791,39.0851,39.013,39.025,85800.0
2012-12-12 10:10:00,64.94,64.99,64.9,64.97,83800.0,39.019,39.0491,38.995,39.0371,83800.0
2012-12-12 10:20:00,64.98,65.04,64.98,65.02,47600.0,39.0431,39.0791,39.0431,39.0671,47600.0
2012-12-12 10:30:00,65.02,65.05,65.01,65.05,28200.0,39.0671,39.0851,39.0611,39.0851,28200.0
2012-12-12 10:40:00,65.05,65.12,65.05,65.11,25000.0,39.0851,39.1272,39.0851,39.1212,25000.0
2012-12-12 10:50:00,65.1,65.14,65.05,65.07,24900.0,39.1152,39.1392,39.0851,39.0971,24900.0
2012-12-12 11:00:00,65.06,65.1,65.03,65.08,27900.0,39.0911,39.1152,39.0731,39.1032,27900.0
2012-12-12 11:10:00,65.08,65.24,65.08,65.24,18300.0,39.1032,39.1993,39.1032,39.1993,18300.0
2012-12-12 11:20:00,65.23,65.24,65.19,65.23,25100.0,39.1933,39.1993,39.1692,39.1933,25100.0
2012-12-12 11:30:00,65.22,65.23,65.18,65.21,26200.0,39.1873,39.1933,39.1632,39.1813,26200.0
2012-12-12 11:40:00,65.2,65.21,65.13,65.14,13800.0,39.1753,39.1813,39.1332,39.1392,13800.0
2012-12-12 11:50:00,65.13,65.14,65.08,65.08,23000.0,39.1332,39.1392,39.1032,39.1032,23000.0
2012-12-12 12:00:00,65.08,65.09,65.05,65.05,31000.0,39.1032,39.1092,39.0851,39.0851,31000.0
2012-12-12 12:10:00,65.05,65.08,65.04,65.08,16900.0,39.0851,39.1032,39.0791,39.1032,16900.0
2012-12-12 12:20:00,65.07,65.1,65.04,65.1,34100.0,39.0971,39.1152,39.0791,39.1152,34100.0
2012-12-12 12:30:00,65.1,65.27,65.03,65.27,50700.0,39.1152,39.2173,39.0731,39.2173,50700.0
2012-12-12 12:40:00,65.26,65.31,65.21,65.28,165900.0,39.2113,39.2413,39.1813,39.2233,165900.0
2012-12-12 12:50:00,65.29,65.38,65.29,65.31,37200.0,39.2293,39.2834,39.2293,39.2413,37200.0
2012-12-12 13:00:00,65.31,65.35,65.29,65.33,22800.0,39.2413,39.2654,39.2293,39.2534,22800.0
2012-12-12 13:10:00,65.33,65.35,65.29,65.32,58300.0,39.2534,39.2654,39.2293,39.2474,58300.0
2012-12-12 13:20:00,65.32,65.38,65.32,65.36,125300.0,39.2474,39.2834,39.2474,39.2714,125300.0
2012-12-12 13:30:00,65.36,65.39,65.32,65.33,52800.0,39.2714,39.2894,39.2474,39.2534,52800.0
2012-12-12 13:40:00,65.33,65.35,65.29,65.32,39000.0,39.2534,39.2654,39.2293,39.2474,39000.0
2012-12-12 13:50:00,65.31,65.33,65.29,65.3,21500.0,39.2413,39.2534,39.2293,39.2353,21500.0
2012-12-12 14:00:00,65.31,65.32,65.24,65.25,26200.0,39.2413,39.2474,39.1993,39.2053,26200.0
2012-12-12 14:10:00,65.25,65.27,65.22,65.23,47700.0,39.2053,39.2173,39.1873,39.1933,47700.0
2012-12-12 14:20:00,65.23,65.25,65.17,65.2,83300.0,39.1933,39.2053,39.1572,39.1753,83300.0
2012-12-12 14:30:00,65.2,65.22,65.17,65.17,76600.0,39.1753,39.1873,39.1572,39.1572,76600.0
2012-12-12 14:40:00,65.18,65.25,65.16,65.23,43900.0,39.1632,39.2053,39.1512,39.1933,43900.0
2012-12-12 14:50:00,65.23,65.24,65.19,65.21,36900.0,39.1933,39.1993,39.1692,39.1813,36900.0
2012-12-12 15:00:00,65.21,65.22,65.14,65.16,32900.0,39.1813,39.1873,39.1392,39.1512,32900.0
2012-12-12 15:10:00,65.17,65.2,65.14,65.17,102400.0,39.1572,39.1753,39.1392,39.1572,102400.0
2012-12-12 15:20:00,65.17,65.21,65.11,65.15,59400.0,39.1572,39.1813,39.1212,39.1452,59400.0
2012-12-12 15:30:00,65.15,65.16,65.06,65.08,97600.0,39.1452,39.1512,39.0911,39.1032,97600.0
2012-12-12 15:40:00,65.07,65.13,65.05,65.12,135200.0,39.0971,39.1332,39.0851,39.1272,135200.0
2012-12-12 15:50:00,65.12,65.16,65.09,65.15,145200.0,39.1272,39.1512,39.1092,39.1452,145200.0
2012-12-13 09:30:00,65.0,65.24,65.0,65.05,129600.0,39.0551,39.1993,39.0551,39.0851,129600.0
2012-12-13 09:40:00,65.07,65.07,64.92,64.93,160400.0,39.0971,39.0971,39.007,39.013,160400.0
2012-12-13 09:50:00,64.92,64.99,64.92,64.98,67700.0,39.007,39.0491,39.007,39.0431,67700.0
2012-12-13 10:00:00,64.99,65.0,64.94,65.0,89600.0,39.0491,39.0551,39.019,39.0551,89600.0
2012-12-13 10:10:00,64.97,65.01,64.96,64.99,79500.0,39.0371,39.0611,39.0311,39.0491,79500.0
2012-12-13 10:20:00,64.99,65.02,64.96,65.0,95900.0,39.0491,39.0671,39.0311,39.0551,95900.0
2012-12-13 10:30:00,65.0,65.02,64.98,64.99,68400.0,39.0551,39.0671,39.0431,39.0491,68400.0
2012-12-13 10:40:00,64.99,65.0,64.92,64.93,58500.0,39.0491,39.0551,39.007,39.013,58500.0
2012-12-13 10:50:00,64.94,64.94,64.88,64.89,37000.0,39.019,39.019,38.983,38.989,37000.0
2012-12-13 11:00:00,64.89,64.9,64.85,64.86,59300.0,38.989,38.995,38.965,38.971,59300.0
2012-12-13 11:10:00,64.86,64.87,64.81,64.83,56000.0,38.971,38.977,38.9409,38.9529,56000.0
2012-12-13 11:20:00,64.83,64.84,64.79,64.82,44300.0,38.9529,38.9589,38.9289,38.9469,44300.0
2012-12-13 11:30:00,64.83,64.88,64.82,64.83,41400.0,38.9529,38.983,38.9469,38.9529,41400.0
2012-12-13 11:40:00,64.82,64.82,64.77,64.78,47800.0,38.9469,38.9469,38.9169,38.9229,47800.0
2012-12-13 11:50:00,64.78,64.82,64.78,64.81,31600.0,38.9229,38.9469,38.9229,38.9409,31600.0
2012-12-13 12:00:00,64.81,64.82,64.78,64.79,38500.0,38.9409,38.9469,38.9229,38.9289,38500.0
2012-12-13 12:10:00,64.79,64.8,64.74,64.76,46200.0,38.9289,38.9349,38.8989,38.9109,46200.0
2012-12-13 12:20:00,64.75,64.79,64.74,64.75,29300.0,38.9049,38.9289,38.8989,38.9049,29300.0
2012-12-13 12:30:00,64.75,64.77,64.72,64.74,56700.0,38.9049,38.9169,38.8868,38.8989,56700.0
2012-12-13 12:40:00,64.72,64.72,64.69,64.7,66700.0,38.8868,38.8868,38.8688,38.8748,66700.0
2012-12-13 12:50:00,64.71,64.72,64.67,64.68,38400.0,38.8808,38.8868,38.8568,38.8628,38400.0
2012-12-13 13:00:00,64.67,64.7,64.65,64.65,39000.0,38.8568,38.8748,38.8448,38.8448,39000.0
2012-12-13 13:10:00,64.66,64.67,64.6,64.61,36700.0,38.8508,38.8568,38.8147,38.8208,36700.0
2012-12-13 13:20:00,64.61,64.63,64.6,64.62,22900.0,38.8208,38.8328,38.8147,38.8268,22900.0
2012-12-13 13:30:00,64.61,64.62,64.58,64.58,17200.0,38.8208,38.8268,38.8027,38.8027,17200.0
2012-12-13 13:40:00,64.58,64.59,64.51,64.53,42100.0,38.8027,38.8087,38.7607,38.7727,42100.0
2012-12-13 13:50:00,64.53,64.55,64.5,64.54,54600.0,38.7727,38.7847,38.7547,38.7787,54600.0
2012-12-13 14:00:00,64.55,64.55,64.49,64.5,42100.0,38.7847,38.7847,38.7487,38.7547,42100.0
2012-12-13 14:10:00,64.5,64.5,64.45,64.5,36600.0,38.7547,38.7547,38.7246,38.7547,36600.0
2012-12-13 14:20:00,64.5,64.62,64.5,64.62,54600.0,38.7547,38.8268,38.7547,38.8268,54600.0
2012-12-13 14:30:00,64.62,64.62,64.54,64.54,30800.0,38.8268,38.8268,38.7787,38.7787,30800.0
2012-12-13 14:40:00,64.55,64.63,64.53,64.62,32900.0,38.7847,38.8328,38.7727,38.8268,32900.0
2012-12-13 14:50:00,64.62,64.64,64.59,64.6,51900.0,38.8268,38.8388,38.8087,38.8147,51900.0
2012-12-13 15:00:00,64.6,64.6,64.54,64.54,34000.0,38.8147,38.8147,38.7787,38.7787,34000.0
2012-12-13 15:10:00,64.54,64.58,64.52,64.56,88300.0,38.7787,38.8027,38.7667,38.7907,88300.0
2012-12-13 15:20:00,64.57,64.61,64.57,64.6,48100.0,38.7967,38.8208,38.7967,38.8147,48100.0
2012-12-13 15:30:00,64.59,64.77,64.58,64.75,165800.0,38.8087,38.9169,38.8027,38.9049,165800.0
2012-12-13 15:40:00,64.75,64.8,64.68,64.7,92800.0,38.9049,38.9349,38.8628,38.8748,92800.0
2012-12-13 15:50:00,64.71,64.73,64.65,64.65,148400.0,38.8808,38.8929,38.8448,38.8448,148400.0
2012-12-14 09:30:00,64.67,64.82,64.67,64.76,89700.0,38.8568,38.9469,38.8568,38.9109,89700.0
2012-12-14 09:40:00,64.74,64.76,64.71,64.75,75900.0,38.8989,38.9109,38.8808,38.9049,75900.0
2012-12-14 09:50:00,64.75,64.77,64.67,64.67,52000.0,38.9049,38.9169,38.8568,38.8568,52000.0
2012-12-14 10:00:00,64.68,64.68,64.53,64.54,79500.0,38.8628,38.8628,38.7727,38.7787,79500.0
2012-12-14 10:10:00,64.54,64.56,64.49,64.54,42400.0,38.7787,38.7907,38.7487,38.7787,42400.0
2012-12-14 10:20:00,64.53,64.54,64.49,64.52,70100.0,38.7727,38.7787,38.7487,38.7667,70100.0
2012-12-14 10:30:00,64.53,64.57,64.52,64.56,35900.0,38.7727,38.7967,38.7667,38.7907,35900.0
2012-12-14 10:40:00,64.56,64.7,64.56,64.68,55500.0,38.7907,38.8748,38.7907,38.8628,55500.0
2012-12-14 10:50:00,64.67,64.69,64.59,64.59,27300.0,38.8568,38.8688,38.8087,38.8087,27300.0
2012-12-14 11:00:00,64.6,64.64,64.57,64.63,28800.0,38.8147,38.8388,38.7967,38.8328,28800.0
2012-12-14 11:10:00,64.62,64.62,64.58,64.6,25300.0,38.8268,38.8268,38.8027,38.8147,25300.0
2012-12-14 11:20:00,64.59,64.62,64.58,64.59,80600.0,38.8087,38.8268,38.8027,38.8087,80600.0
2012-12-14 11:30:00,64.59,64.65,64.59,64.64,57800.0,38.8087,38.8448,38.8087,38.8388,57800.0
2012-12-14 11:40:00,64.64,64.66,64.62,64.62,76200.0,38.8388,38.8508,38.8268,38.8268,76200.0
2012-12-14 11:50:00,64.61,64.64,64.61,64.63,17800.0,38.8208,38.8388,38.8208,38.8328,17800.0
2012-12-14 12:00:00,64.63,64.69,64.62,64.66,40200.0,38.8328,38.8688,38.8268,38.8508,40200.0
2012-12-14 12:10:00,64.66,64.68,64.63,64.63,42600.0,38.8508,38.8628,38.8328,38.8328,42600.0
2012-12-14 12:20:00,64.63,64.65,64.62,64.62,23100.0,38.8328,38.8448,38.8268,38.8268,23100.0
2012-12-14 12:30:00,64.63,64.63,64.59,64.6,18500.0,38.8328,38.8328,38.8087,38.8147,18500.0
2012-12-14 12:40:00,64.61,64.65,64.6,64.63,41900.0,38.8208,38.8448,38.8147,38.8328,41900.0
2012-12-14 12:50:00,64.63,64.64,64.6,64.61,35100.0,38.8328,38.8388,38.8147,38.8208,35100.0
2012-12-14 13:00:00,64.62,64.63,64.61,64.62,41600.0,38.8268,38.8328,38.8208,38.8268,41600.0
2012-12-14 13:10:00,64.62,64.63,64.6,64.6,22800.0,38.8268,38.8328,38.8147,38.8147,22800.0
2012-12-14 13:20:00,64.61,64.64,64.6,64.64,54000.0,38.8208,38.8388,38.8147,38.8388,54000.0
2012-12-14 13:30:00,64.64,64.64,64.62,64.62,14900.0,38.8388,38.8388,38.8268,38.8268,14900.0
2012-12-14 13:40:00,64.63,64.67,64.6,64.67,39000.0,38.8328,38.8568,38.8147,38.8568,39000.0
2012-12-14 13:50:00,64.66,64.69,64.65,64.68,23000.0,38.8508,38.8688,38.8448,38.8628,23000.0
2012-12-14 14:00:00,64.67,64.69,64.65,64.69,25800.0,38.8568,38.8688,38.8448,38.8688,25800.0
2012-12-14 14:10:00,64.69,64.69,64.66,64.68,57300.0,38.8688,38.8688,38.8508,38.8628,57300.0
2012-12-14 14:20:00,64.68,64.69,64.66,64.66,24000.0,38.8628,38.8688,38.8508,38.8508,24000.0
2012-12-14 14:30:00,64.66,64.68,64.65,64.66,56600.0,38.8508,38.8628,38.8448,38.8508,56600.0
2012-12-14 14:40:00,64.67,64.69,64.66,64.68,31200.0,38.8568,38.8688,38.8508,38.8628,31200.0
2012-12-14 14:50:00,64.67,64.69,64.63,64.64,66000.0,38.8568,38.8688,38.8328,38.8388,66000.0
2012-12-14 15:00:00,64.65,64.67,64.63,64.63,77100.0,38.8448,38.8568,38.8328,38.8328,77100.0
2012-12-14 15:10:00,64.63,64.65,64.6,64.61,64200.0,38.8328,38.8448,38.8147,38.8208,64200.0
2012-12-14 15:20:00,64.61,64.62,64.59,64.62,106100.0,38.8208,38.8268,38.8087,38.8268,106100.0
2012-12-14 15:30:00,64.62,64.66,64.61,64.65,72800.0,38.8268,38.8508,38.8208,38.8448,72800.0
2012-12-14 15:40:00,64.65,64.69,64.62,64.63,129200.0,38.8448,38.8688,38.8268,38.8328,129200.0
2012-12-14 15:50:00,64.62,64.65,64.59,64.64,224500.0,38.8268,38.8448,38.8087,38.8388,224500.0
2012-12-17 09:30:00,64.97,64.97,64.77,64.83,73600.0,39.0371,39.0371,38.9169,38.9529,73600.0
2012-12-17 09:40:00,64.84,64.95,64.8,64.94,62300.0,38.9589,39.025,38.9349,39.019,62300.0
2012-12-17 09:50:00,64.95,65.0,64.91,65.0,65100.0,39.025,39.0551,39.001,39.0551,65100.0
2012-12-17 10:00:00,65.0,65.04,64.99,65.04,64800.0,39.0551,39.0791,39.0491,39.0791,64800.0
2012-12-17 10:10:00,65.05,65.06,65.0,65.02,89000.0,39.0851,39.0911,39.0551,39.0671,89000.0
2012-12-17 10:20:00,65.01,65.02,64.82,64.85,55400.0,39.0611,39.0671,38.9469,38.965,55400.0
2012-12-17 10:30:00,64.86,64.86,64.82,64.85,72600.0,38.971,38.971,38.9469,38.965,72600.0
2012-12-17 10:40:00,64.85,64.86,64.78,64.78,56400.0,38.965,38.971,38.9229,38.9229,56400.0
2012-12-17 10:50:00,64.79,64.8,64.69,64.69,41900.0,38.9289,38.9349,38.8688,38.8688,41900.0
2012-12-17 11:00:00,64.68,64.76,64.65,64.76,67700.0,38.8628,38.9109,38.8448,38.9109,67700.0
2012-12-17 11:10:00,64.77,64.89,64.76,64.89,26100.0,38.9169,38.989,38.9109,38.989,26100.0
2012-12-17 11:20:00,64.9,64.95,64.89,64.89,41600.0,38.995,39.025,38.989,38.989,41600.0
2012-12-17 11:30:00,64.9,64.96,64.9,64.93,81000.0,38.995,39.0311,38.995,39.013,81000.0
2012-12-17 11:40:00,64.94,64.98,64.92,64.95,55500.0,39.019,39.0431,39.007,39.025,55500.0
2012-12-17 11:50:00,64.94,64.96,64.88,64.89,67300.0,39.019,39.0311,38.983,38.989,67300.0
2012-12-17 12:00:00,64.89,64.9,64.84,64.9,54600.0,38.989,38.995,38.9589,38.995,54600.0
2012-12-17 12:10:00,64.9,64.93,64.89,64.91,188500.0,38.995,39.013,38.989,39.001,188500.0
2012-12-17 12:20:00,64.91,64.95,64.91,64.94,33600.0,39.001,39.025,39.001,39.019,33600.0
2012-12-17 12:30:00,64.93,64.94,64.9,64.92,54800.0,39.013,39.019,38.995,39.007,54800.0
2012-12-17 12:40:00,64.93,64.94,64.92,64.93,28800.0,39.013,39.019,39.007,39.013,28800.0
2012-12-17 12:50:00,64.92,64.95,64.92,64.94,33200.0,39.007,39.025,39.007,39.019,33200.0
2012-12-17 13:00:00,64.94,64.95,64.9,64.93,16400.0,39.019,39.025,38.995,39.013,16400.0
2012-12-17 13:10:00,64.93,64.94,64.89,64.91,24800.0,39.013,39.019,38.989,39.001,24800.0
2012-12-17 13:20:00,64.91,64.91,64.86,64.89,39000.0,39.001,39.001,38.971,38.989,39000.0
2012-12-17 13:30:00,64.9,64.9,64.86,64.87,18400.0,38.995,38.995,38.971,38.977,18400.0
2012-12-17 13:40:00,64.88,64.89,64.83,64.85,34100.0,38.983,38.989,38.9529,38.965,34100.0
2012-12-17 13:50:00,64.85,64.85,64.82,64.85,16600.0,38.965,38.965,38.9469,38.965,16600.0
2012-12-17 14:00:00,64.85,64.91,64.82,64.9,28300.0,38.965,39.001,38.9469,38.995,28300.0
2012-12-17 14:10:00,64.89,64.92,64.87,64.91,36000.0,38.989,39.007,38.977,39.001,36000.0
2012-12-17 14:20:00,64.91,64.93,64.89,64.89,24500.0,39.001,39.013,38.989,38.989,24500.0
2012-12-17 14:30:00,64.89,64.92,64.88,64.9,16200.0,38.989,39.007,38.983,38.995,16200.0
2012-12-17 14:40:00,64.9,64.91,64.87,64.88,19400.0,38.995,39.001,38.977,38.983,19400.0
2012-12-17 14:50:00,64.89,64.9,64.83,64.85,54300.0,38.989,38.995,38.9529,38.965,54300.0
2012-12-17 15:00:00,64.84,64.84,64.76,64.8,59200.0,38.9589,38.9589,38.9109,38.9349,59200.0
2012-12-17 15:10:00,64.8,64.84,64.79,64.83,75900.0,38.9349,38.9589,38.9289,38.9529,75900.0
2012-12-17 15:20:00,64.84,64.86,64.82,64.84,78600.0,38.9589,38.971,38.9469,38.9589,78600.0
2012-12-17 15:30:00,64.84,64.89,64.81,64.88,43700.0,38.9589,38.989,38.9409,38.983,43700.0
2012-12-17 15:40:00,64.89,64.97,64.87,64.94,63400.0,38.989,39.0371,38.977,39.019,63400.0
2012-12-17 15:50:00,64.94,65.02,64.94,65.01,187600.0,39.019,39.0671,39.019,39.0611,187600.0
2012-12-18 09:30:00,65.2,65.29,65.06,65.12,66400.0,39.1753,39.2293,39.0911,39.1272,66400.0
2012-12-18 09:40:00,65.14,65.16,65.08,65.12,36000.0,39.1392,39.1512,39.1032,39.1272,36000.0
2012-12-18 09:50:00,65.13,65.22,65.13,65.22,41400.0,39.1332,39.1873,39.1332,39.1873,41400.0
2012-12-18 10:00:00,65.21,65.25,65.18,65.22,85100.0,39.1813,39.2053,39.1632,39.1873,85100.0
2012-12-18 10:10:00,65.23,65.28,65.23,65.27,34200.0,39.1933,39.2233,39.1933,39.2173,34200.0
2012-12-18 10:20:00,65.28,65.34,65.27,65.34,45300.0,39.2233,39.2594,39.2173,39.2594,45300.0
2012-12-18 10:30:00,65.35,65.41,65.35,65.4,49200.0,39.2654,39.3014,39.2654,39.2954,49200.0
2012-12-18 10:40:00,65.4,65.47,65.39,65.45,50800.0,39.2954,39.3375,39.2894,39.3255,50800.0
2012-12-18 10:50:00,65.46,65.47,65.35,65.4,60500.0,39.3315,39.3375,39.2654,39.2954,60500.0
2012-12-18 11:00:00,65.39,65.43,65.39,65.42,74600.0,39.2894,39.3134,39.2894,39.3074,74600.0
2012-12-18 11:10:00,65.43,65.49,65.41,65.48,82100.0,39.3134,39.3495,39.3014,39.3435,82100.0
2012-12-18 11:20:00,65.49,65.5,65.42,65.42,40500.0,39.3495,39.3555,39.3074,39.3074,40500.0
2012-12-18 11:30:00,65.43,65.44,65.38,65.38,52500.0,39.3134,39.3195,39.2834,39.2834,52500.0
2012-12-18 11:40:00,65.37,65.38,65.32,65.33,62200.0,39.2774,39.2834,39.2474,39.2534,62200.0
2012-12-18 11:50:00,65.34,65.34,65.24,65.25,37500.0,39.2594,39.2594,39.1993,39.2053,37500.0
2012-12-18 12:00:00,65.26,65.26,65.24,65.26,35600.0,39.2113,39.2113,39.1993,39.2113,35600.0
2012-12-18 12:10:00,65.26,65.3,65.26,65.3,57700.0,39.2113,39.2353,39.2113,39.2353,57700.0
2012-12-18 12:20:00,65.3,65.34,65.3,65.33,29500.0,39.2353,39.2594,39.2353,39.2534,29500.0
2012-12-18 12:30:00,65.34,65.41,65.32,65.4,69300.0,39.2594,39.3014,39.2474,39.2954,69300.0
2012-12-18 12:40:00,65.41,65.46,65.4,65.43,45600.0,39.3014,39.3315,39.2954,39.3134,45600.0
2012-12-18 12:50:00,65.43,65.43,65.39,65.43,39700.0,39.3134,39.3134,39.2894,39.3134,39700.0
2012-12-18 13:00:00,65.43,65.47,65.42,65.47,41400.0,39.3134,39.3375,39.3074,39.3375,41400.0
2012-12-18 13:10:00,65.48,65.49,65.43,65.44,36000.0,39.3435,39.3495,39.3134,39.3195,36000.0
2012-12-18 13:20:00,65.43,65.45,65.42,65.44,33700.0,39.3134,39.3255,39.3074,39.3195,33700.0
2012-12-18 13:30:00,65.43,65.44,65.4,65.42,33800.0,39.3134,39.3195,39.2954,39.3074,33800.0
2012-12-18 13:40:00,65.41,65.46,65.41,65.43,26500.0,39.3014,39.3315,39.3014,39.3134,26500.0
2012-12-18 13:50:00,65.43,65.45,65.38,65.4,39400.0,39.3134,39.3255,39.2834,39.2954,39400.0
2012-12-18 14:00:00,65.41,65.46,65.4,65.45,53600.0,39.3014,39.3315,39.2954,39.3255,53600.0
2012-12-18 14:10:00,65.45,65.48,65.45,65.46,38900.0,39.3255,39.3435,39.3255,39.3315,38900.0
2012-12-18 14:20:00,65.46,65.46,65.42,65.43,75500.0,39.3315,39.3315,39.3074,39.3134,75500.0
2012-12-18 14:30:00,65.43,65.44,65.35,65.39,46100.0,39.3134,39.3195,39.2654,39.2894,46100.0
2012-12-18 14:40:00,65.39,65.48,65.39,65.46,44200.0,39.2894,39.3435,39.2894,39.3315,44200.0
2012-12-18 14:50:00,65.46,65.48,65.43,65.45,26000.0,39.3315,39.3435,39.3134,39.3255,26000.0
2012-12-18 15:00:00,65.44,65.5,65.42,65.47,108000.0,39.3195,39.3555,39.3074,39.3375,108000.0
2012-12-18 15:10:00,65.47,65.49,65.44,65.45,63700.0,39.3375,39.3495,39.3195,39.3255,63700.0
2012-12-18 15:20:00,65.45,65.46,65.42,65.43,46500.0,39.3255,39.3315,39.3074,39.3134,46500.0
2012-12-18 15:30:00,65.42,65.46,65.41,65.45,38400.0,39.3074,39.3315,39.3014,39.3255,38400.0
2012-12-18 15:40:00,65.44,65.47,65.42,65.45,90700.0,39.3195,39.3375,39.3074,39.3255,90700.0
2012-12-18 15:50:00,65.45,65.65,65.44,65.64,306500.0,39.3255,39.4456,39.3195,39.4396,306500.0
2012-12-19 09:30:00,65.96,65.99,65.69,65.73,139600.0,39.6319,39.6499,39.4697,39.4937,139600.0
2012-12-19 09:40:00,65.73,65.73,65.65,65.71,120700.0,39.4937,39.4937,39.4456,39.4817,120700.0
2012-12-19 09:50:00,65.7,65.73,65.65,65.66,79600.0,39.4757,39.4937,39.4456,39.4516,79600.0
2012-12-19 10:00:00,65.66,65.75,65.65,65.71,108600.0,39.4516,39.5057,39.4456,39.4817,108600.0
2012-12-19 10:10:00,65.71,65.74,65.69,65.71,105400.0,39.4817,39.4997,39.4697,39.4817,105400.0
2012-12-19 10:20:00,65.71,65.73,65.68,65.72,63200.0,39.4817,39.4937,39.4637,39.4877,63200.0
2012-12-19 10:30:00,65.72,65.74,65.71,65.73,94300.0,39.4877,39.4997,39.4817,39.4937,94300.0
2012-12-19 10:40:00,65.72,65.73,65.67,65.71,66300.0,39.4877,39.4937,39.4577,39.4817,66300.0
2012-12-19 10:50:00,65.7,65.76,65.66,65.74,70700.0,39.4757,39.5117,39.4516,39.4997,70700.0
2012-12-19 11:00:00,65.74,65.75,65.72,65.74,37700.0,39.4997,39.5057,39.4877,39.4997,37700.0
2012-12-19 11:10:00,65.74,65.77,65.73,65.76,144700.0,39.4997,39.5177,39.4937,39.5117,144700.0
2012-12-19 11:20:00,65.75,65.77,65.71,65.76,102700.0,39.5057,39.5177,39.4817,39.5117,102700.0
2012-12-19 11:30:00,65.76,65.79,65.74,65.75,66000.0,39.5117,39.5298,39.4997,39.5057,66000.0
2012-12-19 11:40:00,65.76,65.79,65.75,65.79,71600.0,39.5117,39.5298,39.5057,39.5298,71600.0
2012-12-19 11:50:00,65.79,65.81,65.77,65.77,46100.0,39.5298,39.5418,39.5177,39.5177,46100.0
2012-12-19 12:00:00,65.77,65.78,65.74,65.76,186000.0,39.5177,39.5237,39.4997,39.5117,186000.0
2012-12-19 12:10:00,65.76,65.78,65.75,65.77,31900.0,39.5117,39.5237,39.5057,39.5177,31900.0
2012-12-19 12:20:00,65.77,65.79,65.76,65.79,21800.0,39.5177,39.5298,39.5117,39.5298,21800.0
2012-12-19 12:30:00,65.78,65.78,65.75,65.76,12400.0,39.5237,39.5237,39.5057,39.5117,12400.0
2012-12-19 12:40:00,65.76,65.8,65.75,65.77,108300.0,39.5117,39.5358,39.5057,39.5177,108300.0
2012-12-19 12:50:00,65.76,65.78,65.74,65.76,61200.0,39.5117,39.5237,39.4997,39.5117,61200.0
2012-12-19 13:00:00,65.75,65.78,65.75,65.75,32900.0,39.5057,39.5237,39.5057,39.5057,32900.0
2012-12-19 13:10:00,65.75,65.76,65.74,65.75,135900.0,39.5057,39.5117,39.4997,39.5057,135900.0
2012-12-19 13:20:00,65.75,65.78,65.74,65.76,58300.0,39.5057,39.5237,39.4997,39.5117,58300.0
2012-12-19 13:30:00,65.76,65.76,65.74,65.76,30700.0,39.5117,39.5117,39.4997,39.5117,30700.0
2012-12-19 13:40:00,65.76,65.79,65.75,65.79,28200.0,39.5117,39.5298,39.5057,39.5298,28200.0
2012-12-19 13:50:00,65.79,65.81,65.78,65.79,36700.0,39.5298,39.5418,39.5237,39.5298,36700.0
2012-12-19 14:00:00,65.78,65.8,65.78,65.79,37700.0,39.5237,39.5358,39.5237,39.5298,37700.0
2012-12-19 14:10:00,65.8,65.81,65.76,65.78,98700.0,39.5358,39.5418,39.5117,39.5237,98700.0
2012-12-19 14:20:00,65.78,65.81,65.77,65.79,44000.0,39.5237,39.5418,39.5177,39.5298,44000.0
2012-12-19 14:30:00,65.78,65.8,65.77,65.77,24800.0,39.5237,39.5358,39.5177,39.5177,24800.0
2012-12-19 14:40:00,65.77,65.78,65.73,65.74,31700.0,39.5177,39.5237,39.4937,39.4997,31700.0
2012-12-19 14:50:00,65.74,65.75,65.72,65.73,26300.0,39.4997,39.5057,39.4877,39.4937,26300.0
2012-12-19 15:00:00,65.73,65.74,65.71,65.71,57000.0,39.4937,39.4997,39.4817,39.4817,57000.0
2012-12-19 15:10:00,65.72,65.72,65.69,65.7,95900.0,39.4877,39.4877,39.4697,39.4757,95900.0
2012-12-19 15:20:00,65.69,65.74,65.69,65.74,192000.0,39.4697,39.4997,39.4697,39.4997,192000.0
2012-12-19 15:30:00,65.74,65.77,65.72,65.76,71500.0,39.4997,39.5177,39.4877,39.5117,71500.0
2012-12-19 15:40:00,65.75,65.75,65.72,65.72,92400.0,39.5057,39.5057,39.4877,39.4877,92400.0
2012-12-19 15:50:00,65.72,65.73,65.54,65.57,266900.0,39.4877,39.4937,39.3795,39.3976,266900.0
2012-12-20 09:30:00,65.48,65.7,65.48,65.63,111200.0,39.3435,39.4757,39.3435,39.4336,111200.0
2012-12-20 09:40:00,65.63,65.8,65.57,65.77,96700.0,39.4336,39.5358,39.3976,39.5177,96700.0
2012-12-20 09:50:00,65.78,65.8,65.72,65.77,28900.0,39.5237,39.5358,39.4877,39.5177,28900.0
2012-12-20 10:00:00,65.79,65.94,65.78,65.89,23500.0,39.5298,39.6199,39.5237,39.5898,23500.0
2012-12-20 10:10:00,65.88,65.97,65.87,65.95,42300.0,39.5838,39.6379,39.5778,39.6259,42300.0
2012-12-20 10:20:00,65.96,66.0,65.95,65.98,25600.0,39.6319,39.6559,39.6259,39.6439,25600.0
2012-12-20 10:30:00,65.98,66.11,65.98,66.1,45800.0,39.6439,39.722,39.6439,39.716,45800.0
2012-12-20 10:40:00,66.11,66.15,66.08,66.12,61700.0,39.722,39.7461,39.704,39.728,61700.0
2012-12-20 10:50:00,66.11,66.18,66.1,66.16,59400.0,39.722,39.7641,39.716,39.7521,59400.0
2012-12-20 11:00:00,66.15,66.21,66.11,66.21,80100.0,39.7461,39.7821,39.722,39.7821,80100.0
2012-12-20 11:10:00,66.21,66.22,66.17,66.19,19800.0,39.7821,39.7881,39.7581,39.7701,19800.0
2012-12-20 11:20:00,66.19,66.19,66.07,66.07,61200.0,39.7701,39.7701,39.698,39.698,61200.0
2012-12-20 11:30:00,66.06,66.11,66.06,66.09,47300.0,39.692,39.722,39.692,39.71,47300.0
2012-12-20 11:40:00,66.1,66.15,66.09,66.13,49400.0,39.716,39.7461,39.71,39.734,49400.0
2012-12-20 11:50:00,66.14,66.19,66.13,66.19,18300.0,39.7401,39.7701,39.734,39.7701,18300.0
2012-12-20 12:00:00,66.19,66.19,66.14,66.16,13200.0,39.7701,39.7701,39.7401,39.7521,13200.0
2012-12-20 12:10:00,66.17,66.19,66.16,66.18,24400.0,39.7581,39.7701,39.7521,39.7641,24400.0
2012-12-20 12:20:00,66.18,66.19,66.16,66.18,32200.0,39.7641,39.7701,39.7521,39.7641,32200.0
2012-12-20 12:30:00,66.17,66.23,66.17,66.23,26200.0,39.7581,39.7941,39.7581,39.7941,26200.0
2012-12-20 12:40:00,66.23,66.23,66.21,66.23,20900.0,39.7941,39.7941,39.7821,39.7941,20900.0
2012-12-20 12:50:00,66.23,66.23,66.19,66.19,22500.0,39.7941,39.7941,39.7701,39.7701,22500.0
2012-12-20 13:00:00,66.19,66.2,66.17,66.2,48200.0,39.7701,39.7761,39.7581,39.7761,48200.0
2012-12-20 13:10:00,66.2,66.2,66.18,66.18,41500.0,39.7761,39.7761,39.7641,39.7641,41500.0
2012-12-20 13:20:00,66.19,66.22,66.14,66.22,40100.0,39.7701,39.7881,39.7401,39.7881,40100.0
2012-12-20 13:30:00,66.22,66.26,66.21,66.25,23300.0,39.7881,39.8122,39.7821,39.8061,23300.0
2012-12-20 13:40:00,66.24,66.29,66.24,66.29,38900.0,39.8001,39.8302,39.8001,39.8302,38900.0
2012-12-20 13:50:00,66.29,66.33,66.29,66.32,23500.0,39.8302,39.8542,39.8302,39.8482,23500.0
2012-12-20 14:00:00,66.33,66.34,66.28,66.32,31700.0,39.8542,39.8602,39.8242,39.8482,31700.0
2012-12-20 14:10:00,66.33,66.35,66.31,66.33,22400.0,39.8542,39.8662,39.8422,39.8542,22400.0
2012-12-20 14:20:00,66.33,66.34,66.28,66.33,29200.0,39.8542,39.8602,39.8242,39.8542,29200.0
2012-12-20 14:30:00,66.33,66.39,66.33,66.39,70500.0,39.8542,39.8903,39.8542,39.8903,70500.0
2012-12-20 14:40:00,66.38,66.42,66.38,66.42,54500.0,39.8843,39.9083,39.8843,39.9083,54500.0
2012-12-20 14:50:00,66.43,66.43,66.41,66.41,19300.0,39.9143,39.9143,39.9023,39.9023,19300.0
2012-12-20 15:00:00,66.42,66.43,66.39,66.4,112000.0,39.9083,39.9143,39.8903,39.8963,112000.0
2012-12-20 15:10:00,66.4,66.42,66.38,66.38,29800.0,39.8963,39.9083,39.8843,39.8843,29800.0
2012-12-20 15:20:00,66.38,66.38,66.33,66.35,73700.0,39.8843,39.8843,39.8542,39.8662,73700.0
2012-12-20 15:30:00,66.35,66.36,66.32,66.34,108100.0,39.8662,39.8722,39.8482,39.8602,108100.0
2012-12-20 15:40:00,66.34,66.39,66.33,66.37,83100.0,39.8602,39.8903,39.8542,39.8782,83100.0
2012-12-20 15:50:00,66.37,66.46,66.36,66.44,159100.0,39.8782,39.9323,39.8722,39.9203,159100.0
2012-12-21 09:30:00,65.88,66.17,65.68,66.15,112000.0,39.5838,39.7581,39.4637,39.7461,112000.0
2012-12-21 09:40:00,66.15,66.26,66.13,66.19,51900.0,39.7461,39.8122,39.734,39.7701,51900.0
2012-12-21 09:50:00,66.2,66.33,66.2,66.28,47300.0,39.7761,39.8542,39.7761,39.8242,47300.0
2012-12-21 10:00:00,66.28,66.3,66.21,66.26,35500.0,39.8242,39.8362,39.7821,39.8122,35500.0
2012-12-21 10:10:00,66.26,66.34,66.22,66.34,37100.0,39.8122,39.8602,39.7881,39.8602,37100.0
2012-12-21 10:20:00,66.35,66.43,66.35,66.43,38600.0,39.8662,39.9143,39.8662,39.9143,38600.0
2012-12-21 10:30:00,66.44,66.46,66.39,66.4,27500.0,39.9203,39.9323,39.8903,39.8963,27500.0
2012-12-21 10:40:00,66.41,66.53,66.4,66.52,86500.0,39.9023,39.9744,39.8963,39.9684,86500.0
2012-12-21 10:50:00,66.52,66.56,66.51,66.53,36400.0,39.9684,39.9924,39.9624,39.9744,36400.0
2012-12-21 11:00:00,66.54,66.54,66.44,66.47,54200.0,39.9804,39.9804,39.9203,39.9383,54200.0
2012-12-21 11:10:00,66.46,66.48,66.45,66.45,17300.0,39.9323,39.9443,39.9263,39.9263,17300.0
2012-12-21 11:20:00,66.45,66.53,66.44,66.53,53900.0,39.9263,39.9744,39.9203,39.9744,53900.0
2012-12-21 11:30:00,66.52,66.53,66.39,66.42,66100.0,39.9684,39.9744,39.8903,39.9083,66100.0
2012-12-21 11:40:00,66.41,66.42,66.34,66.37,26500.0,39.9023,39.9083,39.8602,39.8782,26500.0
2012-12-21 11:50:00,66.36,66.37,66.31,66.33,44100.0,39.8722,39.8782,39.8422,39.8542,44100.0
2012-12-21 12:00:00,66.32,66.36,66.26,66.28,80300.0,39.8482,39.8722,39.8122,39.8242,80300.0
2012-12-21 12:10:00,66.28,66.28,66.22,66.22,26700.0,39.8242,39.8242,39.7881,39.7881,26700.0
2012-12-21 12:20:00,66.22,66.22,66.11,66.12,31800.0,39.7881,39.7881,39.722,39.728,31800.0
2012-12-21 12:30:00,66.12,66.19,66.12,66.13,37300.0,39.728,39.7701,39.728,39.734,37300.0
2012-12-21 12:40:00,66.14,66.19,66.14,66.19,27700.0,39.7401,39.7701,39.7401,39.7701,27700.0
2012-12-21 12:50:00,66.2,66.31,66.19,66.3,41300.0,39.7761,39.8422,39.7701,39.8362,41300.0
2012-12-21 13:00:00,66.3,66.32,66.27,66.27,22900.0,39.8362,39.8482,39.8182,39.8182,22900.0
2012-12-21 13:10:00,66.26,66.28,66.19,66.23,30400.0,39.8122,39.8242,39.7701,39.7941,30400.0
2012-12-21 13:20:00,66.23,66.28,66.23,66.27,38400.0,39.7941,39.8242,39.7941,39.8182,38400.0
2012-12-21 13:30:00,66.27,66.32,66.23,66.31,42400.0,39.8182,39.8482,39.7941,39.8422,42400.0
2012-12-21 13:40:00,66.31,66.4,66.31,66.37,68800.0,39.8422,39.8963,39.8422,39.8782,68800.0
2012-12-21 13:50:00,66.37,66.42,66.36,66.41,34800.0,39.8782,39.9083,39.8722,39.9023,34800.0
2012-12-21 14:00:00,66.4,66.45,66.39,66.42,50300.0,39.8963,39.9263,39.8903,39.9083,50300.0
2012-12-21 14:10:00,66.42,66.44,66.39,66.44,21600.0,39.9083,39.9203,39.8903,39.9203,21600.0
2012-12-21 14:20:00,66.44,66.53,66.42,66.49,39800.0,39.9203,39.9744,39.9083,39.9503,39800.0
2012-12-21 14:30:00,66.49,66.49,66.41,66.41,26400.0,39.9503,39.9503,39.9023,39.9023,26400.0
2012-12-21 14:40:00,66.41,66.42,66.37,66.39,40900.0,39.9023,39.9083,39.8782,39.8903,40900.0
2012-12-21 14:50:00,66.39,66.41,66.37,66.38,65600.0,39.8903,39.9023,39.8782,39.8843,65600.0
2012-12-21 15:00:00,66.38,66.39,66.33,66.33,79400.0,39.8843,39.8903,39.8542,39.8542,79400.0
2012-12-21 15:10:00,66.33,66.37,66.32,66.36,77700.0,39.8542,39.8782,39.8482,39.8722,77700.0
2012-12-21 15:20:00,66.35,66.41,66.34,66.4,76900.0,39.8662,39.9023,39.8602,39.8963,76900.0
2012-12-21 15:30:00,66.41,66.52,66.4,66.51,125800.0,39.9023,39.9684,39.8963,39.9624,125800.0
2012-12-21 15:40:00,66.51,66.53,66.24,66.25,110600.0,39.9624,39.9744,39.8001,39.8061,110600.0
2012-12-21 15:50:00,66.25,66.3,66.18,66.29,160500.0,39.8061,39.8362,39.7641,39.8302,160500.0
2012-12-24 09:30:00,65.57,65.71,65.29,65.38,101800.0,39.8762,39.9613,39.7059,39.7606,101800.0
2012-12-24 09:40:00,65.38,65.46,65.34,65.43,62100.0,39.7606,39.8093,39.7363,39.791,62100.0
2012-12-24 09:50:00,65.43,65.51,65.43,65.43,37700.0,39.791,39.8397,39.791,39.791,37700.0
2012-12-24 10:00:00,65.43,65.44,65.32,65.32,46600.0,39.791,39.7971,39.7241,39.7241,46600.0
2012-12-24 10:10:00,65.33,65.37,65.31,65.37,62100.0,39.7302,39.7545,39.718,39.7545,62100.0
2012-12-24 10:20:00,65.38,65.44,65.37,65.44,32500.0,39.7606,39.7971,39.7545,39.7971,32500.0
2012-12-24 10:30:00,65.44,65.6,65.43,65.59,37300.0,39.7971,39.8944,39.791,39.8883,37300.0
2012-12-24 10:40:00,65.59,65.65,65.59,65.64,33700.0,39.8883,39.9248,39.8883,39.9187,33700.0
2012-12-24 10:50:00,65.66,65.69,65.64,65.69,32100.0,39.9309,39.9491,39.9187,39.9491,32100.0
2012-12-24 11:00:00,65.68,65.74,65.68,65.73,18800.0,39.943,39.9795,39.943,39.9735,18800.0
2012-12-24 11:10:00,65.73,65.76,65.71,65.73,75400.0,39.9735,39.9917,39.9613,39.9735,75400.0
2012-12-24 11:20:00,65.74,65.75,65.72,65.73,22500.0,39.9795,39.9856,39.9674,39.9735,22500.0
2012-12-24 11:30:00,65.72,65.74,65.72,65.72,24800.0,39.9674,39.9795,39.9674,39.9674,24800.0
2012-12-24 11:40:00,65.73,65.75,65.72,65.74,47800.0,39.9735,39.9856,39.9674,39.9795,47800.0
2012-12-24 11:50:00,65.75,65.81,65.75,65.81,57400.0,39.9856,40.0221,39.9856,40.0221,57400.0
2012-12-24 12:00:00,65.81,65.81,65.78,65.79,35200.0,40.0221,40.0221,40.0039,40.0099,35200.0
2012-12-24 12:10:00,65.78,65.79,65.73,65.75,77700.0,40.0039,40.0099,39.9735,39.9856,77700.0
2012-12-24 12:20:00,65.75,65.75,65.73,65.74,36900.0,39.9856,39.9856,39.9735,39.9795,36900.0
2012-12-24 12:30:00,65.75,65.77,65.74,65.77,31400.0,39.9856,39.9978,39.9795,39.9978,31400.0
2012-12-24 12:40:00,65.76,65.78,65.71,65.71,38400.0,39.9917,40.0039,39.9613,39.9613,38400.0
2012-12-24 12:50:00,65.71,65.71,65.6,65.63,91900.0,39.9613,39.9613,39.8944,39.9126,91900.0
2012-12-26 09:30:00,65.91,65.91,65.39,65.4,36400.0,40.0829,40.0829,39.7667,39.7728,36400.0
2012-12-26 09:40:00,65.4,65.42,65.26,65.35,61200.0,39.7728,39.7849,39.6876,39.7424,61200.0
2012-12-26 09:50:00,65.35,65.36,65.26,65.26,21500.0,39.7424,39.7484,39.6876,39.6876,21500.0
2012-12-26 10:00:00,65.27,65.38,65.27,65.38,29100.0,39.6937,39.7606,39.6937,39.7606,29100.0
2012-12-26 10:10:00,65.37,65.56,65.37,65.56,16900.0,39.7545,39.8701,39.7545,39.8701,16900.0
2012-12-26 10:20:00,65.57,65.66,65.57,65.65,30400.0,39.8762,39.9309,39.8762,39.9248,30400.0
2012-12-26 10:30:00,65.65,65.65,65.57,65.58,45100.0,39.9248,39.9248,39.8762,39.8822,45100.0
2012-12-26 10:40:00,65.58,65.62,65.55,65.56,17900.0,39.8822,39.9066,39.864,39.8701,17900.0
2012-12-26 10:50:00,65.57,65.57,65.4,65.4,24400.0,39.8762,39.8762,39.7728,39.7728,24400.0
2012-12-26 11:00:00,65.39,65.41,65.32,65.39,57400.0,39.7667,39.7788,39.7241,39.7667,57400.0
2012-12-26 11:10:00,65.38,65.43,65.32,65.37,62400.0,39.7606,39.791,39.7241,39.7545,62400.0
2012-12-26 11:20:00,65.37,65.37,65.2,65.2,34400.0,39.7545,39.7545,39.6511,39.6511,34400.0
2012-12-26 11:30:00,65.18,65.31,65.18,65.27,36200.0,39.639,39.718,39.639,39.6937,36200.0
2012-12-26 11:40:00,65.28,65.33,65.28,65.3,25200.0,39.6998,39.7302,39.6998,39.712,25200.0
2012-12-26 11:50:00,65.3,65.32,65.28,65.29,20700.0,39.712,39.7241,39.6998,39.7059,20700.0
2012-12-26 12:00:00,65.29,65.3,65.24,65.25,19900.0,39.7059,39.712,39.6755,39.6815,19900.0
2012-12-26 12:10:00,65.25,65.26,65.22,65.23,9200.0,39.6815,39.6876,39.6633,39.6694,9200.0
2012-12-26 12:20:00,65.23,65.23,65.18,65.19,19800.0,39.6694,39.6694,39.639,39.6451,19800.0
2012-12-26 12:30:00,65.18,65.2,65.16,65.18,14600.0,39.639,39.6511,39.6268,39.639,14600.0
2012-12-26 12:40:00,65.17,65.17,65.14,65.15,21800.0,39.6329,39.6329,39.6146,39.6207,21800.0
2012-12-26 12:50:00,65.16,65.2,65.15,65.2,38200.0,39.6268,39.6511,39.6207,39.6511,38200.0
2012-12-26 13:00:00,65.18,65.18,65.14,65.15,45400.0,39.639,39.639,39.6146,39.6207,45400.0
2012-12-26 13:10:00,65.16,65.23,65.15,65.23,43600.0,39.6268,39.6694,39.6207,39.6694,43600.0
2012-12-26 13:20:00,65.24,65.25,65.21,65.25,27200.0,39.6755,39.6815,39.6572,39.6815,27200.0
2012-12-26 13:30:00,65.25,65.3,65.24,65.27,36600.0,39.6815,39.712,39.6755,39.6937,36600.0
2012-12-26 13:40:00,65.28,65.34,65.27,65.33,8200.0,39.6998,39.7363,39.6937,39.7302,8200.0
2012-12-26 13:50:00,65.33,65.34,65.29,65.29,36000.0,39.7302,39.7363,39.7059,39.7059,36000.0
2012-12-26 14:00:00,65.29,65.34,65.29,65.31,16700.0,39.7059,39.7363,39.7059,39.718,16700.0
2012-12-26 14:10:00,65.31,65.37,65.3,65.37,44000.0,39.718,39.7545,39.712,39.7545,44000.0
2012-12-26 14:20:00,65.36,65.36,65.32,65.33,22800.0,39.7484,39.7484,39.7241,39.7302,22800.0
2012-12-26 14:30:00,65.32,65.35,65.31,65.35,25700.0,39.7241,39.7424,39.718,39.7424,25700.0
2012-12-26 14:40:00,65.34,65.36,65.32,65.33,49600.0,39.7363,39.7484,39.7241,39.7302,49600.0
2012-12-26 14:50:00,65.33,65.44,65.33,65.4,37400.0,39.7302,39.7971,39.7302,39.7728,37400.0
2012-12-26 15:00:00,65.41,65.43,65.37,65.42,24300.0,39.7788,39.791,39.7545,39.7849,24300.0
2012-12-26 15:10:00,65.41,65.43,65.35,65.35,26600.0,39.7788,39.791,39.7424,39.7424,26600.0
2012-12-26 15:20:00,65.35,65.37,65.33,65.36,67300.0,39.7424,39.7545,39.7302,39.7484,67300.0
2012-12-26 15:30:00,65.36,65.36,65.32,65.34,38500.0,39.7484,39.7484,39.7241,39.7363,38500.0
2012-12-26 15:40:00,65.34,65.34,65.25,65.27,57400.0,39.7363,39.7363,39.6815,39.6937,57400.0
2012-12-26 15:50:00,65.27,65.31,65.24,65.3,204000.0,39.6937,39.718,39.6755,39.712,204000.0
2012-12-27 09:30:00,65.41,65.46,65.2,65.45,60100.0,39.7788,39.8093,39.6511,39.8032,60100.0
2012-12-27 09:40:00,65.47,65.66,65.47,65.47,35400.0,39.8153,39.9309,39.8153,39.8153,35400.0
2012-12-27 09:50:00,65.47,65.5,65.43,65.47,52100.0,39.8153,39.8336,39.791,39.8153,52100.0
2012-12-27 10:00:00,65.46,65.53,65.42,65.5,71300.0,39.8093,39.8518,39.7849,39.8336,71300.0
2012-12-27 10:10:00,65.5,65.55,65.39,65.39,88900.0,39.8336,39.864,39.7667,39.7667,88900.0
2012-12-27 10:20:00,65.39,65.4,65.24,65.26,42400.0,39.7667,39.7728,39.6755,39.6876,42400.0
2012-12-27 10:30:00,65.27,65.33,65.26,65.31,31800.0,39.6937,39.7302,39.6876,39.718,31800.0
2012-12-27 10:40:00,65.31,65.33,65.23,65.31,35200.0,39.718,39.7302,39.6694,39.718,35200.0
2012-12-27 10:50:00,65.32,65.33,65.27,65.31,32700.0,39.7241,39.7302,39.6937,39.718,32700.0
2012-12-27 11:00:00,65.32,65.33,65.25,65.29,56400.0,39.7241,39.7302,39.6815,39.7059,56400.0
2012-12-27 11:10:00,65.28,65.28,65.19,65.19,59800.0,39.6998,39.6998,39.6451,39.6451,59800.0
2012-12-27 11:20:00,65.19,65.21,65.11,65.11,82200.0,39.6451,39.6572,39.5964,39.5964,82200.0
2012-12-27 11:30:00,65.11,65.12,65.07,65.1,29400.0,39.5964,39.6025,39.5721,39.5903,29400.0
2012-12-27 11:40:00,65.09,65.13,65.07,65.09,29300.0,39.5842,39.6086,39.5721,39.5842,29300.0
2012-12-27 11:50:00,65.1,65.1,65.0,65.01,43300.0,39.5903,39.5903,39.5295,39.5356,43300.0
2012-12-27 12:00:00,65.01,65.04,64.95,64.97,57600.0,39.5356,39.5538,39.4991,39.5113,57600.0
2012-12-27 12:10:00,64.97,65.03,64.96,65.0,39200.0,39.5113,39.5478,39.5052,39.5295,39200.0
2012-12-27 12:20:00,65.01,65.02,64.96,64.98,35800.0,39.5356,39.5417,39.5052,39.5173,35800.0
2012-12-27 12:30:00,64.99,65.0,64.91,64.94,66200.0,39.5234,39.5295,39.4748,39.493,66200.0
2012-12-27 12:40:00,64.95,64.98,64.92,64.98,25100.0,39.4991,39.5173,39.4809,39.5173,25100.0
2012-12-27 12:50:00,64.97,65.07,64.97,65.07,31100.0,39.5113,39.5721,39.5113,39.5721,31100.0
2012-12-27 13:00:00,65.07,65.09,65.01,65.03,27100.0,39.5721,39.5842,39.5356,39.5478,27100.0
2012-12-27 13:10:00,65.03,65.08,65.03,65.06,12000.0,39.5478,39.5782,39.5478,39.566,12000.0
2012-12-27 13:20:00,65.05,65.06,64.96,64.99,32900.0,39.5599,39.566,39.5052,39.5234,32900.0
2012-12-27 13:30:00,64.99,65.01,64.94,64.95,24400.0,39.5234,39.5356,39.493,39.4991,24400.0
2012-12-27 13:40:00,64.96,64.96,64.91,64.92,53200.0,39.5052,39.5052,39.4748,39.4809,53200.0
2012-12-27 13:50:00,64.91,64.94,64.88,64.89,33600.0,39.4748,39.493,39.4565,39.4626,33600.0
2012-12-27 14:00:00,64.89,64.9,64.82,64.82,60100.0,39.4626,39.4687,39.42,39.42,60100.0
2012-12-27 14:10:00,64.82,64.87,64.81,64.87,27800.0,39.42,39.4504,39.414,39.4504,27800.0
2012-12-27 14:20:00,64.89,64.9,64.86,64.87,23400.0,39.4626,39.4687,39.4444,39.4504,23400.0
2012-12-27 14:30:00,64.87,64.89,64.83,64.86,69500.0,39.4504,39.4626,39.4261,39.4444,69500.0
2012-12-27 14:40:00,64.86,65.1,64.85,65.03,104700.0,39.4444,39.5903,39.4383,39.5478,104700.0
2012-12-27 14:50:00,65.03,65.14,65.03,65.14,94800.0,39.5478,39.6146,39.5478,39.6146,94800.0
2012-12-27 15:00:00,65.14,65.28,65.13,65.27,125700.0,39.6146,39.6998,39.6086,39.6937,125700.0
2012-12-27 15:10:00,65.26,65.27,65.21,65.27,49800.0,39.6876,39.6937,39.6572,39.6937,49800.0
2012-12-27 15:20:00,65.26,65.46,65.25,65.43,118700.0,39.6876,39.8093,39.6815,39.791,118700.0
2012-12-27 15:30:00,65.45,65.48,65.42,65.46,48400.0,39.8032,39.8214,39.7849,39.8093,48400.0
2012-12-27 15:40:00,65.47,65.58,65.41,65.41,51600.0,39.8153,39.8822,39.7788,39.7788,51600.0
2012-12-27 15:50:00,65.42,65.65,65.42,65.54,122900.0,39.7849,39.9248,39.7849,39.8579,122900.0
2012-12-28 09:30:00,65.34,65.36,65.26,65.34,115400.0,39.7363,39.7484,39.6876,39.7363,115400.0
2012-12-28 09:40:00,65.34,65.35,65.14,65.2,23800.0,39.7363,39.7424,39.6146,39.6511,23800.0
2012-12-28 09:50:00,65.2,65.27,65.16,65.26,45300.0,39.6511,39.6937,39.6268,39.6876,45300.0
2012-12-28 10:00:00,65.25,65.39,65.25,65.3,49800.0,39.6815,39.7667,39.6815,39.712,49800.0
2012-12-28 10:10:00,65.31,65.35,65.25,65.35,50000.0,39.718,39.7424,39.6815,39.7424,50000.0
2012-12-28 10:20:00,65.35,65.38,65.31,65.37,21600.0,39.7424,39.7606,39.718,39.7545,21600.0
2012-12-28 10:30:00,65.35,65.55,65.35,65.54,18900.0,39.7424,39.864,39.7424,39.8579,18900.0
2012-12-28 10:40:00,65.54,65.72,65.53,65.68,45400.0,39.8579,39.9674,39.8518,39.943,45400.0
2012-12-28 10:50:00,65.68,65.68,65.5,65.5,27900.0,39.943,39.943,39.8336,39.8336,27900.0
2012-12-28 11:00:00,65.51,65.6,65.5,65.5,67900.0,39.8397,39.8944,39.8336,39.8336,67900.0
2012-12-28 11:10:00,65.49,65.54,65.47,65.54,32700.0,39.8275,39.8579,39.8153,39.8579,32700.0
2012-12-28 11:20:00,65.53,65.54,65.4,65.42,34600.0,39.8518,39.8579,39.7728,39.7849,34600.0
2012-12-28 11:30:00,65.4,65.44,65.34,65.37,44100.0,39.7728,39.7971,39.7363,39.7545,44100.0
2012-12-28 11:40:00,65.37,65.46,65.37,65.41,29200.0,39.7545,39.8093,39.7545,39.7788,29200.0
2012-12-28 11:50:00,65.41,65.42,65.39,65.42,19000.0,39.7788,39.7849,39.7667,39.7849,19000.0
2012-12-28 12:00:00,65.41,65.46,65.39,65.4,45200.0,39.7788,39.8093,39.7667,39.7728,45200.0
2012-12-28 12:10:00,65.4,65.46,65.38,65.43,39800.0,39.7728,39.8093,39.7606,39.791,39800.0
2012-12-28 12:20:00,65.44,65.45,65.39,65.41,30700.0,39.7971,39.8032,39.7667,39.7788,30700.0
2012-12-28 12:30:00,65.4,65.42,65.39,65.4,48400.0,39.7728,39.7849,39.7667,39.7728,48400.0
2012-12-28 12:40:00,65.39,65.41,65.37,65.4,22400.0,39.7667,39.7788,39.7545,39.7728,22400.0
2012-12-28 12:50:00,65.4,65.41,65.36,65.38,23800.0,39.7728,39.7788,39.7484,39.7606,23800.0
2012-12-28 13:00:00,65.38,65.39,65.35,65.38,33200.0,39.7606,39.7667,39.7424,39.7606,33200.0
2012-12-28 13:10:00,65.38,65.39,65.34,65.37,47900.0,39.7606,39.7667,39.7363,39.7545,47900.0
2012-12-28 13:20:00,65.38,65.39,65.36,65.37,21700.0,39.7606,39.7667,39.7484,39.7545,21700.0
2012-12-28 13:30:00,65.37,65.4,65.36,65.39,19900.0,39.7545,39.7728,39.7484,39.7667,19900.0
2012-12-28 13:40:00,65.39,65.39,65.33,65.34,23000.0,39.7667,39.7667,39.7302,39.7363,23000.0
2012-12-28 13:50:00,65.33,65.34,65.27,65.28,25100.0,39.7302,39.7363,39.6937,39.6998,25100.0
2012-12-28 14:00:00,65.29,65.32,65.28,65.31,25800.0,39.7059,39.7241,39.6998,39.718,25800.0
2012-12-28 14:10:00,65.31,65.32,65.28,65.29,32600.0,39.718,39.7241,39.6998,39.7059,32600.0
2012-12-28 14:20:00,65.29,65.31,65.25,65.26,45200.0,39.7059,39.718,39.6815,39.6876,45200.0
2012-12-28 14:30:00,65.26,65.26,65.19,65.2,61200.0,39.6876,39.6876,39.6451,39.6511,61200.0
2012-12-28 14:40:00,65.2,65.25,65.19,65.25,57000.0,39.6511,39.6815,39.6451,39.6815,57000.0
2012-12-28 14:50:00,65.25,65.26,65.22,65.24,45000.0,39.6815,39.6876,39.6633,39.6755,45000.0
2012-12-28 15:00:00,65.24,65.26,65.23,65.25,29400.0,39.6755,39.6876,39.6694,39.6815,29400.0
2012-12-28 15:10:00,65.25,65.37,65.23,65.37,87100.0,39.6815,39.7545,39.6694,39.7545,87100.0
2012-12-28 15:20:00,65.37,65.39,65.33,65.34,61700.0,39.7545,39.7667,39.7302,39.7363,61700.0
2012-12-28 15:30:00,65.34,65.36,65.18,65.2,137700.0,39.7363,39.7484,39.639,39.6511,137700.0
2012-12-28 15:40:00,65.2,65.24,65.1,65.12,127300.0,39.6511,39.6755,39.5903,39.6025,127300.0
2012-12-28 15:50:00,65.13,65.16,65.06,65.09,136000.0,39.6086,39.6268,39.566,39.5842,136000.0
2012-12-31 09:30:00,65.12,65.18,64.95,65.13,155600.0,39.6025,39.639,39.4991,39.6086,155600.0
2012-12-31 09:40:00,65.14,65.18,64.98,64.98,170500.0,39.6146,39.639,39.5173,39.5173,170500.0
2012-12-31 09:50:00,64.98,65.02,64.89,64.97,110700.0,39.5173,39.5417,39.4626,39.5113,110700.0
2012-12-31 10:00:00,64.98,65.11,64.95,65.08,39300.0,39.5173,39.5964,39.4991,39.5782,39300.0
2012-12-31 10:10:00,65.08,65.1,65.03,65.05,55600.0,39.5782,39.5903,39.5478,39.5599,55600.0
2012-12-31 10:20:00,65.04,65.35,65.02,65.26,72900.0,39.5538,39.7424,39.5417,39.6876,72900.0
2012-12-31 10:30:00,65.27,65.37,65.27,65.33,44200.0,39.6937,39.7545,39.6937,39.7302,44200.0
2012-12-31 10:40:00,65.34,65.37,65.05,65.32,107600.0,39.7363,39.7545,39.5599,39.7241,107600.0
2012-12-31 10:50:00,65.33,65.36,65.25,65.3,63700.0,39.7302,39.7484,39.6815,39.712,63700.0
2012-12-31 11:00:00,65.31,65.49,65.29,65.29,93800.0,39.718,39.8275,39.7059,39.7059,93800.0
2012-12-31 11:10:00,65.28,65.38,65.28,65.34,57100.0,39.6998,39.7606,39.6998,39.7363,57100.0
2012-12-31 11:20:00,65.34,65.38,65.28,65.3,22800.0,39.7363,39.7606,39.6998,39.712,22800.0
2012-12-31 11:30:00,65.31,65.34,65.28,65.28,32100.0,39.718,39.7363,39.6998,39.6998,32100.0
2012-12-31 11:40:00,65.27,65.31,65.26,65.29,39300.0,39.6937,39.718,39.6876,39.7059,39300.0
2012-12-31 11:50:00,65.29,65.3,65.25,65.27,90700.0,39.7059,39.712,39.6815,39.6937,90700.0
2012-12-31 12:00:00,65.27,65.35,65.26,65.3,74900.0,39.6937,39.7424,39.6876,39.712,74900.0
2012-12-31 12:10:00,65.3,65.41,65.29,65.39,69100.0,39.712,39.7788,39.7059,39.7667,69100.0
2012-12-31 12:20:00,65.39,65.39,65.36,65.36,33600.0,39.7667,39.7667,39.7484,39.7484,33600.0
2012-12-31 12:30:00,65.37,65.4,65.36,65.4,73900.0,39.7545,39.7728,39.7484,39.7728,73900.0
2012-12-31 12:40:00,65.4,65.66,65.4,65.61,104000.0,39.7728,39.9309,39.7728,39.9005,104000.0
2012-12-31 12:50:00,65.62,65.64,65.44,65.51,66800.0,39.9066,39.9187,39.7971,39.8397,66800.0
2012-12-31 13:00:00,65.53,65.53,65.43,65.46,59600.0,39.8518,39.8518,39.791,39.8093,59600.0
2012-12-31 13:10:00,65.46,65.54,65.43,65.48,33600.0,39.8093,39.8579,39.791,39.8214,33600.0
2012-12-31 13:20:00,65.48,65.52,65.46,65.47,27100.0,39.8214,39.8457,39.8093,39.8153,27100.0
2012-12-31 13:30:00,65.46,65.48,65.39,65.42,35900.0,39.8093,39.8214,39.7667,39.7849,35900.0
2012-12-31 13:40:00,65.42,65.56,65.33,65.36,99400.0,39.7849,39.8701,39.7302,39.7484,99400.0
2012-12-31 13:50:00,65.36,65.43,65.31,65.38,102200.0,39.7484,39.791,39.718,39.7606,102200.0
2012-12-31 14:00:00,65.39,65.47,65.38,65.45,67800.0,39.7667,39.8153,39.7606,39.8032,67800.0
2012-12-31 14:10:00,65.45,65.5,65.41,65.49,31100.0,39.8032,39.8336,39.7788,39.8275,31100.0
2012-12-31 14:20:00,65.48,65.56,65.47,65.54,65100.0,39.8214,39.8701,39.8153,39.8579,65100.0
2012-12-31 14:30:00,65.54,65.59,65.49,65.5,30500.0,39.8579,39.8883,39.8275,39.8336,30500.0
2012-12-31 14:40:00,65.5,65.63,65.48,65.61,83800.0,39.8336,39.9126,39.8214,39.9005,83800.0
2012-12-31 14:50:00,65.61,65.71,65.55,65.67,109200.0,39.9005,39.9613,39.864,39.937,109200.0
2012-12-31 15:00:00,65.68,65.74,65.66,65.69,151600.0,39.943,39.9795,39.9309,39.9491,151600.0
2012-12-31 15:10:00,65.69,65.7,65.6,65.63,97500.0,39.9491,39.9552,39.8944,39.9126,97500.0
2012-12-31 15:20:00,65.63,65.69,65.58,65.62,112000.0,39.9126,39.9491,39.8822,39.9066,112000.0
2012-12-31 15:30:00,65.62,65.64,65.57,65.64,111300.0,39.9066,39.9187,39.8762,39.9187,111300.0
2012-12-31 15:40:00,65.65,65.68,65.56,65.68,77400.0,39.9248,39.943,39.8701,39.943,77400.0
2012-12-31 15:50:00,65.67,65.81,65.66,65.8,188700.0,39.937,40.0221,39.9309,40.016,188700.0
2013-01-02 09:30:00,66.93,67.09,66.5,66.7,395900.0,40.7032,40.8005,40.4417,40.5634,395900.0
2013-01-02 09:40:00,66.68,66.7,66.44,66.48,201800.0,40.5512,40.5634,40.4052,40.4296,201800.0
2013-01-02 09:50:00,66.49,66.66,66.48,66.64,245200.0,40.4356,40.539,40.4296,40.5269,245200.0
2013-01-02 10:00:00,66.64,66.76,66.63,66.69,531800.0,40.5269,40.5998,40.5208,40.5573,531800.0
2013-01-02 10:10:00,66.7,66.85,66.7,66.8,273800.0,40.5634,40.6546,40.5634,40.6242,273800.0
2013-01-02 10:20:00,66.8,66.82,66.66,66.71,99800.0,40.6242,40.6363,40.539,40.5694,99800.0
2013-01-02 10:30:00,66.7,66.81,66.68,66.68,87400.0,40.5634,40.6303,40.5512,40.5512,87400.0
2013-01-02 10:40:00,66.68,66.7,66.62,66.63,143900.0,40.5512,40.5634,40.5147,40.5208,143900.0
2013-01-02 10:50:00,66.63,66.65,66.61,66.64,61200.0,40.5208,40.5329,40.5086,40.5269,61200.0
2013-01-02 11:00:00,66.64,66.69,66.63,66.67,75800.0,40.5269,40.5573,40.5208,40.5451,75800.0
2013-01-02 11:10:00,66.68,66.68,66.59,66.62,95900.0,40.5512,40.5512,40.4965,40.5147,95900.0
2013-01-02 11:20:00,66.63,66.69,66.61,66.64,88900.0,40.5208,40.5573,40.5086,40.5269,88900.0
2013-01-02 11:30:00,66.65,66.66,66.43,66.44,61900.0,40.5329,40.539,40.3992,40.4052,61900.0
2013-01-02 11:40:00,66.43,66.47,66.42,66.43,53600.0,40.3992,40.4235,40.3931,40.3992,53600.0
2013-01-02 11:50:00,66.44,66.47,66.37,66.4,28300.0,40.4052,40.4235,40.3627,40.3809,28300.0
2013-01-02 12:00:00,66.39,66.52,66.38,66.5,60200.0,40.3748,40.4539,40.3687,40.4417,60200.0
2013-01-02 12:10:00,66.49,66.51,66.47,66.51,49500.0,40.4356,40.4478,40.4235,40.4478,49500.0
2013-01-02 12:20:00,66.51,66.52,66.48,66.5,42600.0,40.4478,40.4539,40.4296,40.4417,42600.0
2013-01-02 12:30:00,66.5,66.52,66.45,66.47,41900.0,40.4417,40.4539,40.4113,40.4235,41900.0
2013-01-02 12:40:00,66.47,66.47,66.43,66.44,38000.0,40.4235,40.4235,40.3992,40.4052,38000.0
2013-01-02 12:50:00,66.43,66.44,66.25,66.26,117800.0,40.3992,40.4052,40.2897,40.2958,117800.0
2013-01-02 13:00:00,66.26,66.26,66.23,66.25,51700.0,40.2958,40.2958,40.2775,40.2897,51700.0
2013-01-02 13:10:00,66.26,66.28,66.21,66.28,33900.0,40.2958,40.3079,40.2654,40.3079,33900.0
2013-01-02 13:20:00,66.26,66.34,66.25,66.3,68100.0,40.2958,40.3444,40.2897,40.3201,68100.0
2013-01-02 13:30:00,66.3,66.33,66.26,66.28,41600.0,40.3201,40.3383,40.2958,40.3079,41600.0
2013-01-02 13:40:00,66.29,66.31,66.27,66.29,35500.0,40.314,40.3262,40.3019,40.314,35500.0
2013-01-02 13:50:00,66.29,66.33,66.29,66.31,30900.0,40.314,40.3383,40.314,40.3262,30900.0
2013-01-02 14:00:00,66.32,66.4,66.3,66.4,54700.0,40.3323,40.3809,40.3201,40.3809,54700.0
2013-01-02 14:10:00,66.4,66.48,66.39,66.43,87700.0,40.3809,40.4296,40.3748,40.3992,87700.0
2013-01-02 14:20:00,66.42,66.47,66.4,66.4,112100.0,40.3931,40.4235,40.3809,40.3809,112100.0
2013-01-02 14:30:00,66.41,66.42,66.3,66.31,30600.0,40.387,40.3931,40.3201,40.3262,30600.0
2013-01-02 14:40:00,66.31,66.31,66.27,66.3,77600.0,40.3262,40.3262,40.3019,40.3201,77600.0
2013-01-02 14:50:00,66.3,66.35,66.3,66.34,61700.0,40.3201,40.3505,40.3201,40.3444,61700.0
2013-01-02 15:00:00,66.35,66.4,66.35,66.38,45300.0,40.3505,40.3809,40.3505,40.3687,45300.0
2013-01-02 15:10:00,66.37,66.37,66.32,66.35,135400.0,40.3627,40.3627,40.3323,40.3505,135400.0
2013-01-02 15:20:00,66.35,66.38,66.33,66.36,121000.0,40.3505,40.3687,40.3383,40.3566,121000.0
2013-01-02 15:30:00,66.37,66.39,66.35,66.36,112000.0,40.3627,40.3748,40.3505,40.3566,112000.0
2013-01-02 15:40:00,66.37,66.43,66.36,66.36,111800.0,40.3627,40.3992,40.3566,40.3566,111800.0
2013-01-02 15:50:00,66.36,66.61,66.36,66.6,410200.0,40.3566,40.5086,40.3566,40.5025,410200.0
2013-01-03 09:30:00,66.62,66.94,66.57,66.67,328800.0,40.5147,40.7093,40.4843,40.5451,328800.0
2013-01-03 09:40:00,66.67,66.67,66.59,66.63,125100.0,40.5451,40.5451,40.4965,40.5208,125100.0
2013-01-03 09:50:00,66.63,66.67,66.58,66.58,114200.0,40.5208,40.5451,40.4904,40.4904,114200.0
2013-01-03 10:00:00,66.58,66.62,66.58,66.59,47900.0,40.4904,40.5147,40.4904,40.4965,47900.0
2013-01-03 10:10:00,66.58,66.58,66.53,66.54,55700.0,40.4904,40.4904,40.46,40.4661,55700.0
2013-01-03 10:20:00,66.55,66.56,66.49,66.51,47100.0,40.4721,40.4782,40.4356,40.4478,47100.0
2013-01-03 10:30:00,66.51,66.58,66.51,66.56,55900.0,40.4478,40.4904,40.4478,40.4782,55900.0
2013-01-03 10:40:00,66.56,66.58,66.53,66.55,42000.0,40.4782,40.4904,40.46,40.4721,42000.0
2013-01-03 10:50:00,66.54,66.63,66.54,66.62,47300.0,40.4661,40.5208,40.4661,40.5147,47300.0
2013-01-03 11:00:00,66.61,66.71,66.61,66.71,148100.0,40.5086,40.5694,40.5086,40.5694,148100.0
2013-01-03 11:10:00,66.72,66.82,66.68,66.79,187200.0,40.5755,40.6363,40.5512,40.6181,187200.0
2013-01-03 11:20:00,66.79,66.87,66.79,66.85,151100.0,40.6181,40.6667,40.6181,40.6546,151100.0
2013-01-03 11:30:00,66.85,66.89,66.82,66.84,127800.0,40.6546,40.6789,40.6363,40.6485,127800.0
2013-01-03 11:40:00,66.84,66.87,66.83,66.86,63400.0,40.6485,40.6667,40.6424,40.6607,63400.0
2013-01-03 11:50:00,66.85,66.87,66.84,66.84,52100.0,40.6546,40.6667,40.6485,40.6485,52100.0
2013-01-03 12:00:00,66.85,66.88,66.84,66.88,42200.0,40.6546,40.6728,40.6485,40.6728,42200.0
2013-01-03 12:10:00,66.87,66.88,66.84,66.85,29700.0,40.6667,40.6728,40.6485,40.6546,29700.0
2013-01-03 12:20:00,66.85,66.87,66.84,66.85,46200.0,40.6546,40.6667,40.6485,40.6546,46200.0
2013-01-03 12:30:00,66.85,66.86,66.79,66.81,64100.0,40.6546,40.6607,40.6181,40.6303,64100.0
2013-01-03 12:40:00,66.82,66.83,66.8,66.82,30900.0,40.6363,40.6424,40.6242,40.6363,30900.0
2013-01-03 12:50:00,66.82,66.86,66.82,66.85,39800.0,40.6363,40.6607,40.6363,40.6546,39800.0
2013-01-03 13:00:00,66.86,66.87,66.84,66.85,43900.0,40.6607,40.6667,40.6485,40.6546,43900.0
2013-01-03 13:10:00,66.85,66.86,66.84,66.86,70700.0,40.6546,40.6607,40.6485,40.6607,70700.0
2013-01-03 13:20:00,66.87,66.88,66.85,66.86,140900.0,40.6667,40.6728,40.6546,40.6607,140900.0
2013-01-03 13:30:00,66.87,66.93,66.86,66.92,63600.0,40.6667,40.7032,40.6607,40.6971,63600.0
2013-01-03 13:40:00,66.92,66.93,66.9,66.91,39800.0,40.6971,40.7032,40.685,40.6911,39800.0
2013-01-03 13:50:00,66.91,66.94,66.91,66.91,37900.0,40.6911,40.7093,40.6911,40.6911,37900.0
2013-01-03 14:00:00,66.92,66.92,66.7,66.78,64700.0,40.6971,40.6971,40.5634,40.612,64700.0
2013-01-03 14:10:00,66.77,66.78,66.69,66.7,405300.0,40.6059,40.612,40.5573,40.5634,405300.0
2013-01-03 14:20:00,66.7,66.71,66.65,66.67,36900.0,40.5634,40.5694,40.5329,40.5451,36900.0
2013-01-03 14:30:00,66.68,66.7,66.63,66.65,32900.0,40.5512,40.5634,40.5208,40.5329,32900.0
2013-01-03 14:40:00,66.64,66.7,66.63,66.68,58400.0,40.5269,40.5634,40.5208,40.5512,58400.0
2013-01-03 14:50:00,66.69,66.74,66.69,66.72,107400.0,40.5573,40.5877,40.5573,40.5755,107400.0
2013-01-03 15:00:00,66.73,66.75,66.71,66.73,61100.0,40.5816,40.5938,40.5694,40.5816,61100.0
2013-01-03 15:10:00,66.71,66.74,66.69,66.69,73300.0,40.5694,40.5877,40.5573,40.5573,73300.0
2013-01-03 15:20:00,66.7,66.7,66.64,66.64,82500.0,40.5634,40.5634,40.5269,40.5269,82500.0
2013-01-03 15:30:00,66.65,66.66,66.53,66.54,58100.0,40.5329,40.539,40.46,40.4661,58100.0
2013-01-03 15:40:00,66.54,66.67,66.53,66.66,61500.0,40.4661,40.5451,40.46,40.539,61500.0
2013-01-03 15:50:00,66.65,66.66,66.53,66.63,109200.0,40.5329,40.539,40.46,40.5208,109200.0
2013-01-04 09:30:00,66.81,66.82,66.52,66.61,156100.0,40.6303,40.6363,40.4539,40.5086,156100.0
2013-01-04 09:40:00,66.62,66.68,66.6,66.68,70800.0,40.5147,40.5512,40.5025,40.5512,70800.0
2013-01-04 09:50:00,66.67,66.83,66.66,66.83,27700.0,40.5451,40.6424,40.539,40.6424,27700.0
2013-01-04 10:00:00,66.83,66.85,66.76,66.76,47300.0,40.6424,40.6546,40.5998,40.5998,47300.0
2013-01-04 10:10:00,66.77,66.83,66.76,66.81,27900.0,40.6059,40.6424,40.5998,40.6303,27900.0
2013-01-04 10:20:00,66.81,66.85,66.8,66.83,33200.0,40.6303,40.6546,40.6242,40.6424,33200.0
2013-01-04 10:30:00,66.84,66.84,66.77,66.77,29000.0,40.6485,40.6485,40.6059,40.6059,29000.0
2013-01-04 10:40:00,66.77,66.8,66.73,66.79,32900.0,40.6059,40.6242,40.5816,40.6181,32900.0
2013-01-04 10:50:00,66.79,66.82,66.74,66.74,42000.0,40.6181,40.6363,40.5877,40.5877,42000.0
2013-01-04 11:00:00,66.75,66.82,66.75,66.76,32500.0,40.5938,40.6363,40.5938,40.5998,32500.0
2013-01-04 11:10:00,66.76,66.79,66.75,66.79,38400.0,40.5998,40.6181,40.5938,40.6181,38400.0
2013-01-04 11:20:00,66.79,66.81,66.75,66.75,37400.0,40.6181,40.6303,40.5938,40.5938,37400.0
2013-01-04 11:30:00,66.75,66.79,66.73,66.75,25500.0,40.5938,40.6181,40.5816,40.5938,25500.0
2013-01-04 11:40:00,66.76,66.77,66.75,66.77,27100.0,40.5998,40.6059,40.5938,40.6059,27100.0
2013-01-04 11:50:00,66.77,66.77,66.69,66.69,45500.0,40.6059,40.6059,40.5573,40.5573,45500.0
2013-01-04 12:00:00,66.69,66.73,66.69,66.71,41500.0,40.5573,40.5816,40.5573,40.5694,41500.0
2013-01-04 12:10:00,66.7,66.73,66.69,66.69,36100.0,40.5634,40.5816,40.5573,40.5573,36100.0
2013-01-04 12:20:00,66.7,66.72,66.69,66.72,19400.0,40.5634,40.5755,40.5573,40.5755,19400.0
2013-01-04 12:30:00,66.71,66.72,66.67,66.67,20600.0,40.5694,40.5755,40.5451,40.5451,20600.0
2013-01-04 12:40:00,66.66,66.67,66.61,66.63,24400.0,40.539,40.5451,40.5086,40.5208,24400.0
2013-01-04 12:50:00,66.64,66.65,66.61,66.61,28600.0,40.5269,40.5329,40.5086,40.5086,28600.0
2013-01-04 13:00:00,66.62,66.65,66.61,66.65,32500.0,40.5147,40.5329,40.5086,40.5329,32500.0
2013-01-04 13:10:00,66.64,66.65,66.62,66.62,30600.0,40.5269,40.5329,40.5147,40.5147,30600.0
2013-01-04 13:20:00,66.62,66.64,66.61,66.63,47300.0,40.5147,40.5269,40.5086,40.5208,47300.0
2013-01-04 13:30:00,66.63,66.65,66.6,66.6,29600.0,40.5208,40.5329,40.5025,40.5025,29600.0
2013-01-04 13:40:00,66.61,66.63,66.59,66.62,25800.0,40.5086,40.5208,40.4965,40.5147,25800.0
2013-01-04 13:50:00,66.62,66.63,66.59,66.62,86800.0,40.5147,40.5208,40.4965,40.5147,86800.0
2013-01-04 14:00:00,66.63,66.67,66.62,66.67,56600.0,40.5208,40.5451,40.5147,40.5451,56600.0
2013-01-04 14:10:00,66.66,66.67,66.63,66.63,40300.0,40.539,40.5451,40.5208,40.5208,40300.0
2013-01-04 14:20:00,66.64,66.66,66.62,66.64,46500.0,40.5269,40.539,40.5147,40.5269,46500.0
2013-01-04 14:30:00,66.64,66.7,66.64,66.7,50400.0,40.5269,40.5634,40.5269,40.5634,50400.0
2013-01-04 14:40:00,66.69,66.72,66.67,66.69,67000.0,40.5573,40.5755,40.5451,40.5573,67000.0
2013-01-04 14:50:00,66.68,66.74,66.68,66.73,34100.0,40.5512,40.5877,40.5512,40.5816,34100.0
2013-01-04 15:00:00,66.73,66.8,66.73,66.79,43900.0,40.5816,40.6242,40.5816,40.6181,43900.0
2013-01-04 15:10:00,66.8,66.84,66.8,66.81,87200.0,40.6242,40.6485,40.6242,40.6303,87200.0
2013-01-04 15:20:00,66.81,66.87,66.79,66.86,78600.0,40.6303,40.6667,40.6181,40.6607,78600.0
2013-01-04 15:30:00,66.87,66.9,66.86,66.88,160200.0,40.6667,40.685,40.6607,40.6728,160200.0
2013-01-04 15:40:00,66.88,66.92,66.85,66.89,120200.0,40.6728,40.6971,40.6546,40.6789,120200.0
2013-01-04 15:50:00,66.9,66.95,66.89,66.91,283900.0,40.685,40.7154,40.6789,40.6911,283900.0
2013-01-07 09:30:00,66.94,67.01,66.85,66.88,259000.0,40.7093,40.7519,40.6546,40.6728,259000.0
2013-01-07 09:40:00,66.89,66.95,66.79,66.84,65200.0,40.6789,40.7154,40.6181,40.6485,65200.0
2013-01-07 09:50:00,66.84,66.85,66.77,66.8,109900.0,40.6485,40.6546,40.6059,40.6242,109900.0
2013-01-07 10:00:00,66.81,66.85,66.8,66.82,43000.0,40.6303,40.6546,40.6242,40.6363,43000.0
2013-01-07 10:10:00,66.82,66.84,66.78,66.8,80900.0,40.6363,40.6485,40.612,40.6242,80900.0
2013-01-07 10:20:00,66.8,66.81,66.76,66.79,63700.0,40.6242,40.6303,40.5998,40.6181,63700.0
2013-01-07 10:30:00,66.79,66.83,66.78,66.81,35600.0,40.6181,40.6424,40.612,40.6303,35600.0
2013-01-07 10:40:00,66.8,66.83,66.8,66.82,31900.0,40.6242,40.6424,40.6242,40.6363,31900.0
2013-01-07 10:50:00,66.83,66.87,66.8,66.86,66600.0,40.6424,40.6667,40.6242,40.6607,66600.0
2013-01-07 11:00:00,66.86,66.97,66.86,66.97,104300.0,40.6607,40.7276,40.6607,40.7276,104300.0
2013-01-07 11:10:00,66.97,66.97,66.93,66.94,38700.0,40.7276,40.7276,40.7032,40.7093,38700.0
2013-01-07 11:20:00,66.94,66.95,66.93,66.93,64900.0,40.7093,40.7154,40.7032,40.7032,64900.0
2013-01-07 11:30:00,66.94,66.94,66.92,66.93,19100.0,40.7093,40.7093,40.6971,40.7032,19100.0
2013-01-07 11:40:00,66.94,66.96,66.9,66.91,19000.0,40.7093,40.7215,40.685,40.6911,19000.0
2013-01-07 11:50:00,66.91,66.94,66.9,66.93,19400.0,40.6911,40.7093,40.685,40.7032,19400.0
2013-01-07 12:00:00,66.93,66.94,66.9,66.93,18100.0,40.7032,40.7093,40.685,40.7032,18100.0
2013-01-07 12:10:00,66.94,66.98,66.93,66.98,16800.0,40.7093,40.7336,40.7032,40.7336,16800.0
2013-01-07 12:20:00,66.98,67.02,66.95,67.02,62100.0,40.7336,40.758,40.7154,40.758,62100.0
2013-01-07 12:30:00,67.03,67.05,67.0,67.03,27600.0,40.764,40.7762,40.7458,40.764,27600.0
2013-01-07 12:40:00,67.03,67.03,66.99,67.0,20100.0,40.764,40.764,40.7397,40.7458,20100.0
2013-01-07 12:50:00,67.01,67.01,66.97,67.0,18500.0,40.7519,40.7519,40.7276,40.7458,18500.0
2013-01-07 13:00:00,67.02,67.05,67.01,67.03,18100.0,40.758,40.7762,40.7519,40.764,18100.0
2013-01-07 13:10:00,67.02,67.03,66.99,67.0,24700.0,40.758,40.764,40.7397,40.7458,24700.0
2013-01-07 13:20:00,67.0,67.02,66.99,67.01,16000.0,40.7458,40.758,40.7397,40.7519,16000.0
2013-01-07 13:30:00,67.01,67.01,66.97,66.99,25300.0,40.7519,40.7519,40.7276,40.7397,25300.0
2013-01-07 13:40:00,66.99,67.0,66.95,67.0,53600.0,40.7397,40.7458,40.7154,40.7458,53600.0
2013-01-07 13:50:00,66.99,67.0,66.99,66.99,12400.0,40.7397,40.7458,40.7397,40.7397,12400.0
2013-01-07 14:00:00,66.99,67.01,66.97,67.0,39200.0,40.7397,40.7519,40.7276,40.7458,39200.0
2013-01-07 14:10:00,67.01,67.03,66.97,67.01,120300.0,40.7519,40.764,40.7276,40.7519,120300.0
2013-01-07 14:20:00,67.01,67.05,66.99,67.02,55000.0,40.7519,40.7762,40.7397,40.758,55000.0
2013-01-07 14:30:00,67.03,67.04,67.0,67.02,23600.0,40.764,40.7701,40.7458,40.758,23600.0
2013-01-07 14:40:00,67.02,67.05,67.02,67.04,42300.0,40.758,40.7762,40.758,40.7701,42300.0
2013-01-07 14:50:00,67.05,67.08,67.04,67.07,48900.0,40.7762,40.7945,40.7701,40.7884,48900.0
2013-01-07 15:00:00,67.07,67.08,67.03,67.03,27700.0,40.7884,40.7945,40.764,40.764,27700.0
2013-01-07 15:10:00,67.03,67.06,67.02,67.05,107600.0,40.764,40.7823,40.758,40.7762,107600.0
2013-01-07 15:20:00,67.06,67.12,67.05,67.09,69700.0,40.7823,40.8188,40.7762,40.8005,69700.0
2013-01-07 15:30:00,67.09,67.1,67.04,67.04,67300.0,40.8005,40.8066,40.7701,40.7701,67300.0
2013-01-07 15:40:00,67.04,67.08,67.03,67.04,121300.0,40.7701,40.7945,40.764,40.7701,121300.0
2013-01-07 15:50:00,67.04,67.1,67.03,67.06,62600.0,40.7701,40.8066,40.764,40.7823,62600.0
2013-01-08 09:30:00,66.97,67.2,66.97,67.08,106000.0,40.7276,40.8674,40.7276,40.7945,106000.0
2013-01-08 09:40:00,67.07,67.12,67.07,67.09,49600.0,40.7884,40.8188,40.7884,40.8005,49600.0
2013-01-08 09:50:00,67.09,67.1,67.0,67.0,64400.0,40.8005,40.8066,40.7458,40.7458,64400.0
2013-01-08 10:00:00,67.0,67.02,66.9,66.92,47700.0,40.7458,40.758,40.685,40.6971,47700.0
2013-01-08 10:10:00,66.92,66.92,66.85,66.87,42300.0,40.6971,40.6971,40.6546,40.6667,42300.0
2013-01-08 10:20:00,66.86,66.96,66.85,66.96,31200.0,40.6607,40.7215,40.6546,40.7215,31200.0
2013-01-08 10:30:00,66.96,66.99,66.94,66.96,39000.0,40.7215,40.7397,40.7093,40.7215,39000.0
2013-01-08 10:40:00,66.95,66.97,66.91,66.92,23200.0,40.7154,40.7276,40.6911,40.6971,23200.0
2013-01-08 10:50:00,66.91,66.95,66.91,66.93,17700.0,40.6911,40.7154,40.6911,40.7032,17700.0
2013-01-08 11:00:00,66.93,66.95,66.9,66.9,51800.0,40.7032,40.7154,40.685,40.685,51800.0
2013-01-08 11:10:00,66.9,66.91,66.87,66.88,24900.0,40.685,40.6911,40.6667,40.6728,24900.0
2013-01-08 11:20:00,66.87,66.91,66.87,66.91,23100.0,40.6667,40.6911,40.6667,40.6911,23100.0
2013-01-08 11:30:00,66.9,66.93,66.89,66.92,33900.0,40.685,40.7032,40.6789,40.6971,33900.0
2013-01-08 11:40:00,66.92,66.93,66.89,66.89,20300.0,40.6971,40.7032,40.6789,40.6789,20300.0
2013-01-08 11:50:00,66.89,66.91,66.88,66.9,27600.0,40.6789,40.6911,40.6728,40.685,27600.0
2013-01-08 12:00:00,66.9,66.94,66.89,66.9,26500.0,40.685,40.7093,40.6789,40.685,26500.0
2013-01-08 12:10:00,66.9,66.9,66.88,66.88,20700.0,40.685,40.685,40.6728,40.6728,20700.0
2013-01-08 12:20:00,66.88,66.88,66.83,66.84,24500.0,40.6728,40.6728,40.6424,40.6485,24500.0
2013-01-08 12:30:00,66.84,66.84,66.81,66.82,45900.0,40.6485,40.6485,40.6303,40.6363,45900.0
2013-01-08 12:40:00,66.83,66.84,66.82,66.83,20000.0,40.6424,40.6485,40.6363,40.6424,20000.0
2013-01-08 12:50:00,66.82,66.82,66.78,66.81,30000.0,40.6363,40.6363,40.612,40.6303,30000.0
2013-01-08 13:00:00,66.81,66.81,66.78,66.81,32200.0,40.6303,40.6303,40.612,40.6303,32200.0
2013-01-08 13:10:00,66.81,66.82,66.8,66.81,20800.0,40.6303,40.6363,40.6242,40.6303,20800.0
2013-01-08 13:20:00,66.81,66.84,66.8,66.82,24000.0,40.6303,40.6485,40.6242,40.6363,24000.0
2013-01-08 13:30:00,66.83,66.85,66.82,66.82,21600.0,40.6424,40.6546,40.6363,40.6363,21600.0
2013-01-08 13:40:00,66.83,66.84,66.8,66.82,24400.0,40.6424,40.6485,40.6242,40.6363,24400.0
2013-01-08 13:50:00,66.82,66.83,66.81,66.83,18000.0,40.6363,40.6424,40.6303,40.6424,18000.0
2013-01-08 14:00:00,66.84,66.87,66.82,66.82,30200.0,40.6485,40.6667,40.6363,40.6363,30200.0
2013-01-08 14:10:00,66.82,66.83,66.8,66.8,18900.0,40.6363,40.6424,40.6242,40.6242,18900.0
2013-01-08 14:20:00,66.79,66.79,66.76,66.76,26000.0,40.6181,40.6181,40.5998,40.5998,26000.0
2013-01-08 14:30:00,66.76,66.78,66.75,66.76,52700.0,40.5998,40.612,40.5938,40.5998,52700.0
2013-01-08 14:40:00,66.76,66.77,66.74,66.76,15900.0,40.5998,40.6059,40.5877,40.5998,15900.0
2013-01-08 14:50:00,66.76,66.77,66.74,66.76,42900.0,40.5998,40.6059,40.5877,40.5998,42900.0
2013-01-08 15:00:00,66.77,66.8,66.77,66.8,35500.0,40.6059,40.6242,40.6059,40.6242,35500.0
2013-01-08 15:10:00,66.81,66.88,66.8,66.88,115600.0,40.6303,40.6728,40.6242,40.6728,115600.0
2013-01-08 15:20:00,66.88,66.91,66.86,66.87,39300.0,40.6728,40.6911,40.6607,40.6667,39300.0
2013-01-08 15:30:00,66.87,66.89,66.83,66.84,41700.0,40.6667,40.6789,40.6424,40.6485,41700.0
2013-01-08 15:40:00,66.83,66.85,66.81,66.84,39500.0,40.6424,40.6546,40.6303,40.6485,39500.0
2013-01-08 15:50:00,66.85,66.94,66.85,66.92,81900.0,40.6546,40.7093,40.6546,40.6971,81900.0
2013-01-09 09:30:00,67.16,67.17,67.01,67.01,107100.0,40.8431,40.8492,40.7519,40.7519,107100.0
2013-01-09 09:40:00,67.01,67.02,66.93,66.96,44600.0,40.7519,40.758,40.7032,40.7215,44600.0
2013-01-09 09:50:00,66.96,67.02,66.95,66.96,92900.0,40.7215,40.758,40.7154,40.7215,92900.0
2013-01-09 10:00:00,66.95,67.06,66.95,67.06,61800.0,40.7154,40.7823,40.7154,40.7823,61800.0
2013-01-09 10:10:00,67.06,67.09,67.04,67.08,71600.0,40.7823,40.8005,40.7701,40.7945,71600.0
2013-01-09 10:20:00,67.08,67.09,67.02,67.08,47200.0,40.7945,40.8005,40.758,40.7945,47200.0
2013-01-09 10:30:00,67.09,67.12,67.08,67.12,51000.0,40.8005,40.8188,40.7945,40.8188,51000.0
2013-01-09 10:40:00,67.11,67.12,67.08,67.11,50700.0,40.8127,40.8188,40.7945,40.8127,50700.0
2013-01-09 10:50:00,67.1,67.14,67.09,67.14,22600.0,40.8066,40.8309,40.8005,40.8309,22600.0
2013-01-09 11:00:00,67.14,67.17,67.13,67.16,31800.0,40.8309,40.8492,40.8249,40.8431,31800.0
2013-01-09 11:10:00,67.16,67.2,67.16,67.17,30700.0,40.8431,40.8674,40.8431,40.8492,30700.0
2013-01-09 11:20:00,67.17,67.2,67.17,67.2,21100.0,40.8492,40.8674,40.8492,40.8674,21100.0
2013-01-09 11:30:00,67.2,67.22,67.17,67.2,77200.0,40.8674,40.8796,40.8492,40.8674,77200.0
2013-01-09 11:40:00,67.21,67.22,67.19,67.21,31000.0,40.8735,40.8796,40.8613,40.8735,31000.0
2013-01-09 11:50:00,67.2,67.2,67.13,67.17,21000.0,40.8674,40.8674,40.8249,40.8492,21000.0
2013-01-09 12:00:00,67.17,67.18,67.15,67.16,6500.0,40.8492,40.8553,40.837,40.8431,6500.0
2013-01-09 12:10:00,67.17,67.18,67.15,67.16,21600.0,40.8492,40.8553,40.837,40.8431,21600.0
2013-01-09 12:20:00,67.16,67.18,67.15,67.16,11800.0,40.8431,40.8553,40.837,40.8431,11800.0
2013-01-09 12:30:00,67.16,67.17,67.13,67.14,17200.0,40.8431,40.8492,40.8249,40.8309,17200.0
2013-01-09 12:40:00,67.14,67.16,67.11,67.13,32400.0,40.8309,40.8431,40.8127,40.8249,32400.0
2013-01-09 12:50:00,67.13,67.17,67.12,67.17,15500.0,40.8249,40.8492,40.8188,40.8492,15500.0
2013-01-09 13:00:00,67.18,67.18,67.15,67.15,29500.0,40.8553,40.8553,40.837,40.837,29500.0
2013-01-09 13:10:00,67.15,67.17,67.13,67.17,33900.0,40.837,40.8492,40.8249,40.8492,33900.0
2013-01-09 13:20:00,67.16,67.16,67.13,67.16,56300.0,40.8431,40.8431,40.8249,40.8431,56300.0
2013-01-09 13:30:00,67.16,67.17,67.13,67.14,25000.0,40.8431,40.8492,40.8249,40.8309,25000.0
2013-01-09 13:40:00,67.14,67.15,67.12,67.15,25100.0,40.8309,40.837,40.8188,40.837,25100.0
2013-01-09 13:50:00,67.15,67.15,67.1,67.11,31400.0,40.837,40.837,40.8066,40.8127,31400.0
2013-01-09 14:00:00,67.11,67.15,67.1,67.13,26300.0,40.8127,40.837,40.8066,40.8249,26300.0
2013-01-09 14:10:00,67.13,67.14,67.12,67.13,27800.0,40.8249,40.8309,40.8188,40.8249,27800.0
2013-01-09 14:20:00,67.14,67.15,67.11,67.14,41100.0,40.8309,40.837,40.8127,40.8309,41100.0
2013-01-09 14:30:00,67.14,67.16,67.11,67.11,46100.0,40.8309,40.8431,40.8127,40.8127,46100.0
2013-01-09 14:40:00,67.12,67.15,67.11,67.12,28600.0,40.8188,40.837,40.8127,40.8188,28600.0
2013-01-09 14:50:00,67.13,67.13,67.1,67.13,41700.0,40.8249,40.8249,40.8066,40.8249,41700.0
2013-01-09 15:00:00,67.12,67.13,67.1,67.1,29900.0,40.8188,40.8249,40.8066,40.8066,29900.0
2013-01-09 15:10:00,67.1,67.13,67.09,67.1,28500.0,40.8066,40.8249,40.8005,40.8066,28500.0
2013-01-09 15:20:00,67.11,67.17,67.11,67.17,38900.0,40.8127,40.8492,40.8127,40.8492,38900.0
2013-01-09 15:30:00,67.16,67.16,67.11,67.11,48600.0,40.8431,40.8431,40.8127,40.8127,48600.0
2013-01-09 15:40:00,67.11,67.19,67.11,67.16,58900.0,40.8127,40.8613,40.8127,40.8431,58900.0
2013-01-09 15:50:00,67.16,67.18,67.07,67.14,500200.0,40.8431,40.8553,40.7884,40.8309,500200.0
2013-01-10 09:30:00,67.36,67.55,67.07,67.08,240100.0,40.9647,41.0803,40.7884,40.7945,240100.0
2013-01-10 09:40:00,67.07,67.17,67.06,67.09,121200.0,40.7884,40.8492,40.7823,40.8005,121200.0
2013-01-10 09:50:00,67.08,67.1,67.05,67.1,71100.0,40.7945,40.8066,40.7762,40.8066,71100.0
2013-01-10 10:00:00,67.11,67.12,67.07,67.1,58200.0,40.8127,40.8188,40.7884,40.8066,58200.0
2013-01-10 10:10:00,67.09,67.14,67.09,67.13,79300.0,40.8005,40.8309,40.8005,40.8249,79300.0
2013-01-10 10:20:00,67.14,67.14,67.04,67.04,73300.0,40.8309,40.8309,40.7701,40.7701,73300.0
2013-01-10 10:30:00,67.04,67.04,66.99,67.04,53300.0,40.7701,40.7701,40.7397,40.7701,53300.0
2013-01-10 10:40:00,67.04,67.07,67.02,67.07,38100.0,40.7701,40.7884,40.758,40.7884,38100.0
2013-01-10 10:50:00,67.06,67.08,67.02,67.03,42200.0,40.7823,40.7945,40.758,40.764,42200.0
2013-01-10 11:00:00,67.03,67.08,67.01,67.07,56700.0,40.764,40.7945,40.7519,40.7884,56700.0
2013-01-10 11:10:00,67.07,67.08,67.04,67.08,68000.0,40.7884,40.7945,40.7701,40.7945,68000.0
2013-01-10 11:20:00,67.08,67.12,67.07,67.11,142000.0,40.7945,40.8188,40.7884,40.8127,142000.0
2013-01-10 11:30:00,67.11,67.13,67.07,67.09,60400.0,40.8127,40.8249,40.7884,40.8005,60400.0
2013-01-10 11:40:00,67.09,67.09,67.05,67.07,61600.0,40.8005,40.8005,40.7762,40.7884,61600.0
2013-01-10 11:50:00,67.08,67.1,67.07,67.1,56300.0,40.7945,40.8066,40.7884,40.8066,56300.0
2013-01-10 12:00:00,67.1,67.11,67.09,67.09,76100.0,40.8066,40.8127,40.8005,40.8005,76100.0
2013-01-10 12:10:00,67.09,67.09,67.07,67.09,30400.0,40.8005,40.8005,40.7884,40.8005,30400.0
2013-01-10 12:20:00,67.08,67.09,67.08,67.08,52000.0,40.7945,40.8005,40.7945,40.7945,52000.0
2013-01-10 12:30:00,67.08,67.09,67.08,67.08,20000.0,40.7945,40.8005,40.7945,40.7945,20000.0
2013-01-10 12:40:00,67.09,67.1,67.08,67.09,90900.0,40.8005,40.8066,40.7945,40.8005,90900.0
2013-01-10 12:50:00,67.1,67.14,67.08,67.14,42400.0,40.8066,40.8309,40.7945,40.8309,42400.0
2013-01-10 13:00:00,67.14,67.14,67.11,67.12,53500.0,40.8309,40.8309,40.8127,40.8188,53500.0
2013-01-10 13:10:00,67.13,67.14,67.09,67.11,49200.0,40.8249,40.8309,40.8005,40.8127,49200.0
2013-01-10 13:20:00,67.1,67.11,67.09,67.09,52100.0,40.8066,40.8127,40.8005,40.8005,52100.0
2013-01-10 13:30:00,67.09,67.09,67.05,67.06,33100.0,40.8005,40.8005,40.7762,40.7823,33100.0
2013-01-10 13:40:00,67.05,67.07,67.05,67.06,61500.0,40.7762,40.7884,40.7762,40.7823,61500.0
2013-01-10 13:50:00,67.06,67.06,67.02,67.02,38700.0,40.7823,40.7823,40.758,40.758,38700.0
2013-01-10 14:00:00,67.02,67.03,66.99,67.0,48200.0,40.758,40.764,40.7397,40.7458,48200.0
2013-01-10 14:10:00,66.99,66.99,66.96,66.96,56900.0,40.7397,40.7397,40.7215,40.7215,56900.0
2013-01-10 14:20:00,66.97,66.97,66.95,66.95,47300.0,40.7276,40.7276,40.7154,40.7154,47300.0
2013-01-10 14:30:00,66.95,67.01,66.94,67.01,49700.0,40.7154,40.7519,40.7093,40.7519,49700.0
2013-01-10 14:40:00,67.01,67.05,67.01,67.04,41500.0,40.7519,40.7762,40.7519,40.7701,41500.0
2013-01-10 14:50:00,67.04,67.08,67.03,67.08,63300.0,40.7701,40.7945,40.764,40.7945,63300.0
2013-01-10 15:00:00,67.08,67.16,67.08,67.15,92600.0,40.7945,40.8431,40.7945,40.837,92600.0
2013-01-10 15:10:00,67.16,67.18,67.15,67.18,85100.0,40.8431,40.8553,40.837,40.8553,85100.0
2013-01-10 15:20:00,67.18,67.22,67.17,67.2,132000.0,40.8553,40.8796,40.8492,40.8674,132000.0
2013-01-10 15:30:00,67.2,67.24,67.17,67.22,65200.0,40.8674,40.8918,40.8492,40.8796,65200.0
2013-01-10 15:40:00,67.22,67.23,67.2,67.21,50800.0,40.8796,40.8857,40.8674,40.8735,50800.0
2013-01-10 15:50:00,67.21,67.22,67.16,67.19,144900.0,40.8735,40.8796,40.8431,40.8613,144900.0
2013-01-11 09:30:00,67.29,67.37,67.06,67.07,106200.0,40.9222,40.9708,40.7823,40.7884,106200.0
2013-01-11 09:40:00,67.07,67.07,67.01,67.01,42600.0,40.7884,40.7884,40.7519,40.7519,42600.0
2013-01-11 09:50:00,67.01,67.08,66.99,67.06,91100.0,40.7519,40.7945,40.7397,40.7823,91100.0
2013-01-11 10:00:00,67.06,67.09,66.99,67.05,117700.0,40.7823,40.8005,40.7397,40.7762,117700.0
2013-01-11 10:10:00,67.05,67.07,67.01,67.06,98700.0,40.7762,40.7884,40.7519,40.7823,98700.0
2013-01-11 10:20:00,67.06,67.09,67.04,67.06,48800.0,40.7823,40.8005,40.7701,40.7823,48800.0
2013-01-11 10:30:00,67.06,67.06,67.02,67.03,33700.0,40.7823,40.7823,40.758,40.764,33700.0
2013-01-11 10:40:00,67.04,67.06,67.02,67.06,21400.0,40.7701,40.7823,40.758,40.7823,21400.0
2013-01-11 10:50:00,67.06,67.06,66.99,67.01,54200.0,40.7823,40.7823,40.7397,40.7519,54200.0
2013-01-11 11:00:00,67.01,67.03,67.0,67.01,31100.0,40.7519,40.764,40.7458,40.7519,31100.0
2013-01-11 11:10:00,67.01,67.01,66.98,66.98,21400.0,40.7519,40.7519,40.7336,40.7336,21400.0
2013-01-11 11:20:00,66.98,67.0,66.93,66.93,59200.0,40.7336,40.7458,40.7032,40.7032,59200.0
2013-01-11 11:30:00,66.93,66.94,66.9,66.92,51900.0,40.7032,40.7093,40.685,40.6971,51900.0
2013-01-11 11:40:00,66.92,66.95,66.92,66.95,21100.0,40.6971,40.7154,40.6971,40.7154,21100.0
2013-01-11 11:50:00,66.95,66.99,66.94,66.97,41200.0,40.7154,40.7397,40.7093,40.7276,41200.0
2013-01-11 12:00:00,66.97,66.99,66.97,66.99,68200.0,40.7276,40.7397,40.7276,40.7397,68200.0
2013-01-11 12:10:00,66.98,66.98,66.95,66.95,25200.0,40.7336,40.7336,40.7154,40.7154,25200.0
2013-01-11 12:20:00,66.96,66.98,66.96,66.98,37800.0,40.7215,40.7336,40.7215,40.7336,37800.0
2013-01-11 12:30:00,66.98,66.98,66.94,66.96,42400.0,40.7336,40.7336,40.7093,40.7215,42400.0
2013-01-11 12:40:00,66.96,66.99,66.95,66.98,45600.0,40.7215,40.7397,40.7154,40.7336,45600.0
2013-01-11 12:50:00,66.98,67.0,66.97,66.98,18400.0,40.7336,40.7458,40.7276,40.7336,18400.0
2013-01-11 13:00:00,66.99,67.02,66.99,67.01,20600.0,40.7397,40.758,40.7397,40.7519,20600.0
2013-01-11 13:10:00,67.01,67.02,66.98,67.0,20600.0,40.7519,40.758,40.7336,40.7458,20600.0
2013-01-11 13:20:00,67.0,67.03,66.99,67.02,19600.0,40.7458,40.764,40.7397,40.758,19600.0
2013-01-11 13:30:00,67.03,67.06,67.03,67.06,32100.0,40.764,40.7823,40.764,40.7823,32100.0
2013-01-11 13:40:00,67.06,67.06,66.99,67.0,38800.0,40.7823,40.7823,40.7397,40.7458,38800.0
2013-01-11 13:50:00,67.01,67.01,66.99,67.0,26200.0,40.7519,40.7519,40.7397,40.7458,26200.0
2013-01-11 14:00:00,67.0,67.05,67.0,67.05,28800.0,40.7458,40.7762,40.7458,40.7762,28800.0
2013-01-11 14:10:00,67.04,67.07,67.04,67.07,25000.0,40.7701,40.7884,40.7701,40.7884,25000.0
2013-01-11 14:20:00,67.07,67.07,67.05,67.07,25400.0,40.7884,40.7884,40.7762,40.7884,25400.0
2013-01-11 14:30:00,67.07,67.09,67.07,67.08,33100.0,40.7884,40.8005,40.7884,40.7945,33100.0
2013-01-11 14:40:00,67.08,67.1,67.06,67.09,78100.0,40.7945,40.8066,40.7823,40.8005,78100.0
2013-01-11 14:50:00,67.09,67.1,67.06,67.07,25400.0,40.8005,40.8066,40.7823,40.7884,25400.0
2013-01-11 15:00:00,67.07,67.08,67.05,67.05,60000.0,40.7884,40.7945,40.7762,40.7762,60000.0
2013-01-11 15:10:00,67.05,67.06,67.04,67.06,40700.0,40.7762,40.7823,40.7701,40.7823,40700.0
2013-01-11 15:20:00,67.05,67.09,67.05,67.06,96400.0,40.7762,40.8005,40.7762,40.7823,96400.0
2013-01-11 15:30:00,67.07,67.07,67.04,67.06,33500.0,40.7884,40.7884,40.7701,40.7823,33500.0
2013-01-11 15:40:00,67.05,67.16,67.04,67.15,108500.0,40.7762,40.8431,40.7701,40.837,108500.0
2013-01-11 15:50:00,67.15,67.19,67.14,67.17,138900.0,40.837,40.8613,40.8309,40.8492,138900.0
2013-01-14 09:30:00,67.34,67.34,67.2,67.26,178300.0,40.9526,40.9526,40.8674,40.9039,178300.0
2013-01-14 09:40:00,67.25,67.25,67.18,67.2,67800.0,40.8978,40.8978,40.8553,40.8674,67800.0
2013-01-14 09:50:00,67.2,67.23,67.15,67.17,68600.0,40.8674,40.8857,40.837,40.8492,68600.0
2013-01-14 10:00:00,67.17,67.24,67.16,67.24,64500.0,40.8492,40.8918,40.8431,40.8918,64500.0
2013-01-14 10:10:00,67.24,67.24,67.21,67.22,41900.0,40.8918,40.8918,40.8735,40.8796,41900.0
2013-01-14 10:20:00,67.22,67.24,67.18,67.22,41200.0,40.8796,40.8918,40.8553,40.8796,41200.0
2013-01-14 10:30:00,67.23,67.25,67.22,67.22,67400.0,40.8857,40.8978,40.8796,40.8796,67400.0
2013-01-14 10:40:00,67.23,67.25,67.22,67.25,50900.0,40.8857,40.8978,40.8796,40.8978,50900.0
2013-01-14 10:50:00,67.25,67.26,67.21,67.22,37100.0,40.8978,40.9039,40.8735,40.8796,37100.0
2013-01-14 11:00:00,67.22,67.25,67.22,67.25,60100.0,40.8796,40.8978,40.8796,40.8978,60100.0
2013-01-14 11:10:00,67.25,67.25,67.22,67.22,17300.0,40.8978,40.8978,40.8796,40.8796,17300.0
2013-01-14 11:20:00,67.23,67.25,67.23,67.25,21300.0,40.8857,40.8978,40.8857,40.8978,21300.0
2013-01-14 11:30:00,67.25,67.25,67.21,67.22,29100.0,40.8978,40.8978,40.8735,40.8796,29100.0
2013-01-14 11:40:00,67.23,67.25,67.21,67.25,23200.0,40.8857,40.8978,40.8735,40.8978,23200.0
2013-01-14 11:50:00,67.24,67.25,67.22,67.25,22100.0,40.8918,40.8978,40.8796,40.8978,22100.0
2013-01-14 12:00:00,67.25,67.26,67.23,67.25,31600.0,40.8978,40.9039,40.8857,40.8978,31600.0
2013-01-14 12:10:00,67.24,67.25,67.23,67.23,16600.0,40.8918,40.8978,40.8857,40.8857,16600.0
2013-01-14 12:20:00,67.22,67.26,67.22,67.25,28900.0,40.8796,40.9039,40.8796,40.8978,28900.0
2013-01-14 12:30:00,67.25,67.3,67.25,67.29,26400.0,40.8978,40.9282,40.8978,40.9222,26400.0
2013-01-14 12:40:00,67.29,67.31,67.28,67.29,24400.0,40.9222,40.9343,40.9161,40.9222,24400.0
2013-01-14 12:50:00,67.3,67.31,67.29,67.3,23800.0,40.9282,40.9343,40.9222,40.9282,23800.0
2013-01-14 13:00:00,67.3,67.31,67.26,67.26,35300.0,40.9282,40.9343,40.9039,40.9039,35300.0
2013-01-14 13:10:00,67.27,67.3,67.25,67.3,34700.0,40.91,40.9282,40.8978,40.9282,34700.0
2013-01-14 13:20:00,67.3,67.31,67.28,67.29,21600.0,40.9282,40.9343,40.9161,40.9222,21600.0
2013-01-14 13:30:00,67.29,67.31,67.29,67.29,22600.0,40.9222,40.9343,40.9222,40.9222,22600.0
2013-01-14 13:40:00,67.29,67.3,67.25,67.28,26200.0,40.9222,40.9282,40.8978,40.9161,26200.0
2013-01-14 13:50:00,67.28,67.28,67.25,67.26,21700.0,40.9161,40.9161,40.8978,40.9039,21700.0
2013-01-14 14:00:00,67.26,67.26,67.24,67.24,33800.0,40.9039,40.9039,40.8918,40.8918,33800.0
2013-01-14 14:10:00,67.25,67.25,67.24,67.25,47000.0,40.8978,40.8978,40.8918,40.8978,47000.0
2013-01-14 14:20:00,67.25,67.26,67.24,67.26,25700.0,40.8978,40.9039,40.8918,40.9039,25700.0
2013-01-14 14:30:00,67.26,67.27,67.25,67.27,36100.0,40.9039,40.91,40.8978,40.91,36100.0
2013-01-14 14:40:00,67.27,67.28,67.26,67.28,31900.0,40.91,40.9161,40.9039,40.9161,31900.0
2013-01-14 14:50:00,67.28,67.3,67.28,67.3,19700.0,40.9161,40.9282,40.9161,40.9282,19700.0
2013-01-14 15:00:00,67.29,67.33,67.29,67.33,21600.0,40.9222,40.9465,40.9222,40.9465,21600.0
2013-01-14 15:10:00,67.33,67.35,67.32,67.34,83300.0,40.9465,40.9587,40.9404,40.9526,83300.0
2013-01-14 15:20:00,67.33,67.36,67.33,67.36,36400.0,40.9465,40.9647,40.9465,40.9647,36400.0
2013-01-14 15:30:00,67.35,67.36,67.3,67.3,101300.0,40.9587,40.9647,40.9282,40.9282,101300.0
2013-01-14 15:40:00,67.31,67.31,67.29,67.3,43300.0,40.9343,40.9343,40.9222,40.9282,43300.0
2013-01-14 15:50:00,67.3,67.35,67.26,67.34,101900.0,40.9282,40.9587,40.9039,40.9526,101900.0
2013-01-15 09:30:00,67.29,67.33,67.19,67.26,159700.0,40.9222,40.9465,40.8613,40.9039,159700.0
2013-01-15 09:40:00,67.26,67.33,67.15,67.32,106000.0,40.9039,40.9465,40.837,40.9404,106000.0
2013-01-15 09:50:00,67.32,67.37,67.19,67.33,65700.0,40.9404,40.9708,40.8613,40.9465,65700.0
2013-01-15 10:00:00,67.34,67.38,67.31,67.35,58300.0,40.9526,40.9769,40.9343,40.9587,58300.0
2013-01-15 10:10:00,67.36,67.38,67.34,67.36,114400.0,40.9647,40.9769,40.9526,40.9647,114400.0
2013-01-15 10:20:00,67.36,67.36,67.29,67.31,37500.0,40.9647,40.9647,40.9222,40.9343,37500.0
2013-01-15 10:30:00,67.31,67.33,67.27,67.31,47800.0,40.9343,40.9465,40.91,40.9343,47800.0
2013-01-15 10:40:00,67.32,67.35,67.31,67.35,24600.0,40.9404,40.9587,40.9343,40.9587,24600.0
2013-01-15 10:50:00,67.34,67.41,67.33,67.39,60600.0,40.9526,40.9951,40.9465,40.983,60600.0
2013-01-15 11:00:00,67.39,67.43,67.39,67.4,22400.0,40.983,41.0073,40.983,40.9891,22400.0
2013-01-15 11:10:00,67.4,67.4,67.37,67.38,35300.0,40.9891,40.9891,40.9708,40.9769,35300.0
2013-01-15 11:20:00,67.39,67.4,67.37,67.37,17600.0,40.983,40.9891,40.9708,40.9708,17600.0
2013-01-15 11:30:00,67.37,67.4,67.36,67.39,18000.0,40.9708,40.9891,40.9647,40.983,18000.0
2013-01-15 11:40:00,67.39,67.41,67.38,67.41,26100.0,40.983,40.9951,40.9769,40.9951,26100.0
2013-01-15 11:50:00,67.4,67.43,67.4,67.43,18400.0,40.9891,41.0073,40.9891,41.0073,18400.0
2013-01-15 12:00:00,67.43,67.43,67.39,67.42,20100.0,41.0073,41.0073,40.983,41.0012,20100.0
2013-01-15 12:10:00,67.42,67.45,67.4,67.42,14600.0,41.0012,41.0195,40.9891,41.0012,14600.0
2013-01-15 12:20:00,67.43,67.44,67.41,67.43,17700.0,41.0073,41.0134,40.9951,41.0073,17700.0
2013-01-15 12:30:00,67.42,67.46,67.42,67.46,21000.0,41.0012,41.0255,41.0012,41.0255,21000.0
2013-01-15 12:40:00,67.46,67.46,67.43,67.45,24700.0,41.0255,41.0255,41.0073,41.0195,24700.0
2013-01-15 12:50:00,67.45,67.47,67.44,67.45,22900.0,41.0195,41.0316,41.0134,41.0195,22900.0
2013-01-15 13:00:00,67.44,67.49,67.44,67.49,18400.0,41.0134,41.0438,41.0134,41.0438,18400.0
2013-01-15 13:10:00,67.48,67.49,67.47,67.49,15700.0,41.0377,41.0438,41.0316,41.0438,15700.0
2013-01-15 13:20:00,67.49,67.49,67.46,67.47,11700.0,41.0438,41.0438,41.0255,41.0316,11700.0
2013-01-15 13:30:00,67.47,67.48,67.45,67.48,17100.0,41.0316,41.0377,41.0195,41.0377,17100.0
2013-01-15 13:40:00,67.47,67.48,67.44,67.46,58900.0,41.0316,41.0377,41.0134,41.0255,58900.0
2013-01-15 13:50:00,67.46,67.46,67.44,67.45,29500.0,41.0255,41.0255,41.0134,41.0195,29500.0
2013-01-15 14:00:00,67.46,67.46,67.43,67.45,37100.0,41.0255,41.0255,41.0073,41.0195,37100.0
2013-01-15 14:10:00,67.45,67.47,67.44,67.46,35100.0,41.0195,41.0316,41.0134,41.0255,35100.0
2013-01-15 14:20:00,67.46,67.46,67.43,67.44,27000.0,41.0255,41.0255,41.0073,41.0134,27000.0
2013-01-15 14:30:00,67.43,67.45,67.43,67.45,19600.0,41.0073,41.0195,41.0073,41.0195,19600.0
2013-01-15 14:40:00,67.45,67.5,67.44,67.5,46100.0,41.0195,41.0499,41.0134,41.0499,46100.0
2013-01-15 14:50:00,67.5,67.55,67.5,67.55,30300.0,41.0499,41.0803,41.0499,41.0803,30300.0
2013-01-15 15:00:00,67.55,67.61,67.55,67.61,58600.0,41.0803,41.1168,41.0803,41.1168,58600.0
2013-01-15 15:10:00,67.61,67.62,67.59,67.62,87100.0,41.1168,41.1229,41.1046,41.1229,87100.0
2013-01-15 15:20:00,67.62,67.64,67.62,67.63,40900.0,41.1229,41.135,41.1229,41.1289,40900.0
2013-01-15 15:30:00,67.63,67.65,67.63,67.65,35600.0,41.1289,41.1411,41.1289,41.1411,35600.0
2013-01-15 15:40:00,67.65,67.71,67.64,67.71,130700.0,41.1411,41.1776,41.135,41.1776,130700.0
2013-01-15 15:50:00,67.71,67.76,67.67,67.67,329100.0,41.1776,41.208,41.1533,41.1533,329100.0
2013-01-16 09:30:00,67.55,67.62,67.38,67.4,204900.0,41.0803,41.1229,40.9769,40.9891,204900.0
2013-01-16 09:40:00,67.39,67.47,67.39,67.47,83200.0,40.983,41.0316,40.983,41.0316,83200.0
2013-01-16 09:50:00,67.48,67.55,67.45,67.55,30600.0,41.0377,41.0803,41.0195,41.0803,30600.0
2013-01-16 10:00:00,67.55,67.62,67.54,67.55,30800.0,41.0803,41.1229,41.0742,41.0803,30800.0
2013-01-16 10:10:00,67.55,67.6,67.55,67.56,141300.0,41.0803,41.1107,41.0803,41.0864,141300.0
2013-01-16 10:20:00,67.55,67.57,67.53,67.55,76600.0,41.0803,41.0924,41.0681,41.0803,76600.0
2013-01-16 10:30:00,67.57,67.58,67.53,67.56,23700.0,41.0924,41.0985,41.0681,41.0864,23700.0
2013-01-16 10:40:00,67.56,67.61,67.56,67.6,25900.0,41.0864,41.1168,41.0864,41.1107,25900.0
2013-01-16 10:50:00,67.61,67.63,67.57,67.59,26500.0,41.1168,41.1289,41.0924,41.1046,26500.0
2013-01-16 11:00:00,67.59,67.6,67.57,67.6,22600.0,41.1046,41.1107,41.0924,41.1107,22600.0
2013-01-16 11:10:00,67.6,67.63,67.6,67.61,51100.0,41.1107,41.1289,41.1107,41.1168,51100.0
2013-01-16 11:20:00,67.62,67.63,67.6,67.6,23900.0,41.1229,41.1289,41.1107,41.1107,23900.0
2013-01-16 11:30:00,67.59,67.61,67.58,67.59,14300.0,41.1046,41.1168,41.0985,41.1046,14300.0
2013-01-16 11:40:00,67.59,67.6,67.57,67.58,53800.0,41.1046,41.1107,41.0924,41.0985,53800.0
2013-01-16 11:50:00,67.57,67.6,67.56,67.57,179400.0,41.0924,41.1107,41.0864,41.0924,179400.0
2013-01-16 12:00:00,67.57,67.59,67.5,67.5,174200.0,41.0924,41.1046,41.0499,41.0499,174200.0
2013-01-16 12:10:00,67.5,67.51,67.46,67.47,74200.0,41.0499,41.056,41.0255,41.0316,74200.0
2013-01-16 12:20:00,67.46,67.46,67.44,67.45,56300.0,41.0255,41.0255,41.0134,41.0195,56300.0
2013-01-16 12:30:00,67.45,67.51,67.44,67.51,25400.0,41.0195,41.056,41.0134,41.056,25400.0
2013-01-16 12:40:00,67.51,67.51,67.47,67.51,38900.0,41.056,41.056,41.0316,41.056,38900.0
2013-01-16 12:50:00,67.51,67.54,67.5,67.53,12200.0,41.056,41.0742,41.0499,41.0681,12200.0
2013-01-16 13:00:00,67.54,67.54,67.52,67.53,22100.0,41.0742,41.0742,41.062,41.0681,22100.0
2013-01-16 13:10:00,67.53,67.55,67.52,67.55,12100.0,41.0681,41.0803,41.062,41.0803,12100.0
2013-01-16 13:20:00,67.56,67.57,67.53,67.53,12300.0,41.0864,41.0924,41.0681,41.0681,12300.0
2013-01-16 13:30:00,67.54,67.57,67.53,67.55,24100.0,41.0742,41.0924,41.0681,41.0803,24100.0
2013-01-16 13:40:00,67.55,67.57,67.52,67.53,21200.0,41.0803,41.0924,41.062,41.0681,21200.0
2013-01-16 13:50:00,67.53,67.55,67.52,67.54,24000.0,41.0681,41.0803,41.062,41.0742,24000.0
2013-01-16 14:00:00,67.54,67.56,67.53,67.54,46100.0,41.0742,41.0864,41.0681,41.0742,46100.0
2013-01-16 14:10:00,67.54,67.55,67.53,67.53,13800.0,41.0742,41.0803,41.0681,41.0681,13800.0
2013-01-16 14:20:00,67.53,67.56,67.52,67.55,39100.0,41.0681,41.0864,41.062,41.0803,39100.0
2013-01-16 14:30:00,67.55,67.56,67.53,67.53,15900.0,41.0803,41.0864,41.0681,41.0681,15900.0
2013-01-16 14:40:00,67.54,67.56,67.53,67.56,32300.0,41.0742,41.0864,41.0681,41.0864,32300.0
2013-01-16 14:50:00,67.55,67.57,67.55,67.57,33200.0,41.0803,41.0924,41.0803,41.0924,33200.0
2013-01-16 15:00:00,67.57,67.59,67.56,67.58,186100.0,41.0924,41.1046,41.0864,41.0985,186100.0
2013-01-16 15:10:00,67.57,67.6,67.57,67.6,63000.0,41.0924,41.1107,41.0924,41.1107,63000.0
2013-01-16 15:20:00,67.61,67.61,67.59,67.59,60400.0,41.1168,41.1168,41.1046,41.1046,60400.0
2013-01-16 15:30:00,67.59,67.59,67.58,67.59,19800.0,41.1046,41.1046,41.0985,41.1046,19800.0
2013-01-16 15:40:00,67.59,67.59,67.56,67.56,45800.0,41.1046,41.1046,41.0864,41.0864,45800.0
2013-01-16 15:50:00,67.57,67.6,67.55,67.6,166000.0,41.0924,41.1107,41.0803,41.1107,166000.0
2013-01-17 09:30:00,67.88,67.91,67.74,67.79,185000.0,41.281,41.2992,41.1958,41.2262,185000.0
2013-01-17 09:40:00,67.79,67.81,67.72,67.74,117600.0,41.2262,41.2384,41.1837,41.1958,117600.0
2013-01-17 09:50:00,67.74,67.8,67.74,67.77,40000.0,41.1958,41.2323,41.1958,41.2141,40000.0
2013-01-17 10:00:00,67.76,67.82,67.73,67.8,124700.0,41.208,41.2445,41.1897,41.2323,124700.0
2013-01-17 10:10:00,67.81,67.84,67.8,67.82,51400.0,41.2384,41.2566,41.2323,41.2445,51400.0
2013-01-17 10:20:00,67.83,67.85,67.8,67.81,71000.0,41.2506,41.2627,41.2323,41.2384,71000.0
2013-01-17 10:30:00,67.81,67.81,67.77,67.78,35300.0,41.2384,41.2384,41.2141,41.2202,35300.0
2013-01-17 10:40:00,67.79,67.83,67.78,67.8,42100.0,41.2262,41.2506,41.2202,41.2323,42100.0
2013-01-17 10:50:00,67.81,67.83,67.77,67.81,34300.0,41.2384,41.2506,41.2141,41.2384,34300.0
2013-01-17 11:00:00,67.81,67.82,67.79,67.81,44000.0,41.2384,41.2445,41.2262,41.2384,44000.0
2013-01-17 11:10:00,67.81,67.82,67.79,67.8,40600.0,41.2384,41.2445,41.2262,41.2323,40600.0
2013-01-17 11:20:00,67.8,67.84,67.8,67.84,58500.0,41.2323,41.2566,41.2323,41.2566,58500.0
2013-01-17 11:30:00,67.84,67.84,67.81,67.83,27100.0,41.2566,41.2566,41.2384,41.2506,27100.0
2013-01-17 11:40:00,67.83,67.84,67.81,67.82,32400.0,41.2506,41.2566,41.2384,41.2445,32400.0
2013-01-17 11:50:00,67.82,67.85,67.82,67.82,48300.0,41.2445,41.2627,41.2445,41.2445,48300.0
2013-01-17 12:00:00,67.82,67.84,67.81,67.84,26300.0,41.2445,41.2566,41.2384,41.2566,26300.0
2013-01-17 12:10:00,67.83,67.84,67.82,67.83,21800.0,41.2506,41.2566,41.2445,41.2506,21800.0
2013-01-17 12:20:00,67.84,67.9,67.83,67.87,40300.0,41.2566,41.2931,41.2506,41.2749,40300.0
2013-01-17 12:30:00,67.87,67.9,67.86,67.9,31900.0,41.2749,41.2931,41.2688,41.2931,31900.0
2013-01-17 12:40:00,67.9,67.92,67.89,67.91,31100.0,41.2931,41.3053,41.2871,41.2992,31100.0
2013-01-17 12:50:00,67.9,67.91,67.87,67.87,27800.0,41.2931,41.2992,41.2749,41.2749,27800.0
2013-01-17 13:00:00,67.87,67.88,67.84,67.85,28000.0,41.2749,41.281,41.2566,41.2627,28000.0
2013-01-17 13:10:00,67.85,67.86,67.82,67.82,20000.0,41.2627,41.2688,41.2445,41.2445,20000.0
2013-01-17 13:20:00,67.83,67.84,67.81,67.82,30400.0,41.2506,41.2566,41.2384,41.2445,30400.0
2013-01-17 13:30:00,67.83,67.84,67.82,67.83,16400.0,41.2506,41.2566,41.2445,41.2506,16400.0
2013-01-17 13:40:00,67.84,67.87,67.83,67.85,29100.0,41.2566,41.2749,41.2506,41.2627,29100.0
2013-01-17 13:50:00,67.85,67.89,67.84,67.89,23300.0,41.2627,41.2871,41.2566,41.2871,23300.0
2013-01-17 14:00:00,67.88,67.89,67.86,67.87,32400.0,41.281,41.2871,41.2688,41.2749,32400.0
2013-01-17 14:10:00,67.88,67.9,67.87,67.9,57700.0,41.281,41.2931,41.2749,41.2931,57700.0
2013-01-17 14:20:00,67.9,67.9,67.85,67.86,28900.0,41.2931,41.2931,41.2627,41.2688,28900.0
2013-01-17 14:30:00,67.86,67.89,67.86,67.87,31000.0,41.2688,41.2871,41.2688,41.2749,31000.0
2013-01-17 14:40:00,67.86,67.88,67.84,67.87,42600.0,41.2688,41.281,41.2566,41.2749,42600.0
2013-01-17 14:50:00,67.87,67.87,67.83,67.84,30700.0,41.2749,41.2749,41.2506,41.2566,30700.0
2013-01-17 15:00:00,67.84,67.86,67.83,67.86,28500.0,41.2566,41.2688,41.2506,41.2688,28500.0
2013-01-17 15:10:00,67.87,67.87,67.86,67.86,89300.0,41.2749,41.2749,41.2688,41.2688,89300.0
2013-01-17 15:20:00,67.87,67.87,67.84,67.85,65800.0,41.2749,41.2749,41.2566,41.2627,65800.0
2013-01-17 15:30:00,67.84,67.88,67.84,67.87,32500.0,41.2566,41.281,41.2566,41.2749,32500.0
2013-01-17 15:40:00,67.88,67.88,67.84,67.84,74300.0,41.281,41.281,41.2566,41.2566,74300.0
2013-01-17 15:50:00,67.84,67.85,67.77,67.78,254500.0,41.2566,41.2627,41.2141,41.2202,254500.0
2013-01-18 09:30:00,67.88,67.95,67.66,67.71,188400.0,41.281,41.3235,41.1472,41.1776,188400.0
2013-01-18 09:40:00,67.72,67.73,67.68,67.72,54700.0,41.1837,41.1897,41.1593,41.1837,54700.0
2013-01-18 09:50:00,67.75,67.89,67.7,67.89,46900.0,41.2019,41.2871,41.1715,41.2871,46900.0
2013-01-18 10:00:00,67.87,67.89,67.8,67.8,23500.0,41.2749,41.2871,41.2323,41.2323,23500.0
2013-01-18 10:10:00,67.81,67.87,67.81,67.87,15700.0,41.2384,41.2749,41.2384,41.2749,15700.0
2013-01-18 10:20:00,67.87,67.89,67.85,67.87,66600.0,41.2749,41.2871,41.2627,41.2749,66600.0
2013-01-18 10:30:00,67.86,67.88,67.85,67.86,23400.0,41.2688,41.281,41.2627,41.2688,23400.0
2013-01-18 10:40:00,67.85,67.87,67.84,67.85,49300.0,41.2627,41.2749,41.2566,41.2627,49300.0
2013-01-18 10:50:00,67.85,67.87,67.82,67.83,28000.0,41.2627,41.2749,41.2445,41.2506,28000.0
2013-01-18 11:00:00,67.84,67.84,67.79,67.8,37100.0,41.2566,41.2566,41.2262,41.2323,37100.0
2013-01-18 11:10:00,67.8,67.84,67.78,67.83,31200.0,41.2323,41.2566,41.2202,41.2506,31200.0
2013-01-18 11:20:00,67.83,67.84,67.8,67.8,29300.0,41.2506,41.2566,41.2323,41.2323,29300.0
2013-01-18 11:30:00,67.81,67.83,67.81,67.82,50900.0,41.2384,41.2506,41.2384,41.2445,50900.0
2013-01-18 11:40:00,67.83,67.84,67.77,67.81,43200.0,41.2506,41.2566,41.2141,41.2384,43200.0
2013-01-18 11:50:00,67.81,67.84,67.8,67.83,120000.0,41.2384,41.2566,41.2323,41.2506,120000.0
2013-01-18 12:00:00,67.82,67.85,67.82,67.85,27300.0,41.2445,41.2627,41.2445,41.2627,27300.0
2013-01-18 12:10:00,67.85,67.86,67.82,67.82,14700.0,41.2627,41.2688,41.2445,41.2445,14700.0
2013-01-18 12:20:00,67.82,67.85,67.8,67.81,37600.0,41.2445,41.2627,41.2323,41.2384,37600.0
2013-01-18 12:30:00,67.8,67.81,67.76,67.77,36200.0,41.2323,41.2384,41.208,41.2141,36200.0
2013-01-18 12:40:00,67.78,67.78,67.75,67.76,23600.0,41.2202,41.2202,41.2019,41.208,23600.0
2013-01-18 12:50:00,67.76,67.81,67.76,67.77,32400.0,41.208,41.2384,41.208,41.2141,32400.0
2013-01-18 13:00:00,67.77,67.81,67.76,67.79,69700.0,41.2141,41.2384,41.208,41.2262,69700.0
2013-01-18 13:10:00,67.8,67.81,67.78,67.78,23900.0,41.2323,41.2384,41.2202,41.2202,23900.0
2013-01-18 13:20:00,67.78,67.79,67.75,67.76,30600.0,41.2202,41.2262,41.2019,41.208,30600.0
2013-01-18 13:30:00,67.76,67.78,67.73,67.75,95100.0,41.208,41.2202,41.1897,41.2019,95100.0
2013-01-18 13:40:00,67.75,67.75,67.74,67.75,25500.0,41.2019,41.2019,41.1958,41.2019,25500.0
2013-01-18 13:50:00,67.75,67.75,67.72,67.73,21800.0,41.2019,41.2019,41.1837,41.1897,21800.0
2013-01-18 14:00:00,67.73,67.74,67.71,67.74,32000.0,41.1897,41.1958,41.1776,41.1958,32000.0
2013-01-18 14:10:00,67.73,67.75,67.73,67.74,23900.0,41.1897,41.2019,41.1897,41.1958,23900.0
2013-01-18 14:20:00,67.74,67.75,67.7,67.73,62000.0,41.1958,41.2019,41.1715,41.1897,62000.0
2013-01-18 14:30:00,67.73,67.76,67.73,67.76,24900.0,41.1897,41.208,41.1897,41.208,24900.0
2013-01-18 14:40:00,67.76,67.77,67.74,67.76,26600.0,41.208,41.2141,41.1958,41.208,26600.0
2013-01-18 14:50:00,67.76,67.76,67.71,67.72,107700.0,41.208,41.208,41.1776,41.1837,107700.0
2013-01-18 15:00:00,67.72,67.73,67.71,67.73,34100.0,41.1837,41.1897,41.1776,41.1897,34100.0
2013-01-18 15:10:00,67.73,67.77,67.72,67.77,129400.0,41.1897,41.2141,41.1837,41.2141,129400.0
2013-01-18 15:20:00,67.76,67.78,67.75,67.78,52700.0,41.208,41.2202,41.2019,41.2202,52700.0
2013-01-18 15:30:00,67.77,67.83,67.77,67.82,57300.0,41.2141,41.2506,41.2141,41.2445,57300.0
2013-01-18 15:40:00,67.82,67.87,67.8,67.87,57300.0,41.2445,41.2749,41.2323,41.2749,57300.0
2013-01-18 15:50:00,67.87,68.09,67.86,68.07,237100.0,41.2749,41.4087,41.2688,41.3965,237100.0
2013-01-22 09:30:00,68.15,68.18,68.01,68.17,159900.0,41.4452,41.4634,41.36,41.4573,159900.0
2013-01-22 09:40:00,68.16,68.22,68.1,68.21,40700.0,41.4512,41.4877,41.4148,41.4817,40700.0
2013-01-22 09:50:00,68.21,68.21,68.16,68.17,61200.0,41.4817,41.4817,41.4512,41.4573,61200.0
2013-01-22 10:00:00,68.17,68.19,68.09,68.19,158900.0,41.4573,41.4695,41.4087,41.4695,158900.0
2013-01-22 10:10:00,68.19,68.21,68.14,68.17,133300.0,41.4695,41.4817,41.4391,41.4573,133300.0
2013-01-22 10:20:00,68.17,68.17,68.1,68.11,41100.0,41.4573,41.4573,41.4148,41.4208,41100.0
2013-01-22 10:30:00,68.11,68.18,68.1,68.14,38200.0,41.4208,41.4634,41.4148,41.4391,38200.0
2013-01-22 10:40:00,68.14,68.15,68.12,68.13,34900.0,41.4391,41.4452,41.4269,41.433,34900.0
2013-01-22 10:50:00,68.14,68.16,68.13,68.16,19800.0,41.4391,41.4512,41.433,41.4512,19800.0
2013-01-22 11:00:00,68.15,68.17,68.15,68.17,22100.0,41.4452,41.4573,41.4452,41.4573,22100.0
2013-01-22 11:10:00,68.17,68.19,68.16,68.18,23800.0,41.4573,41.4695,41.4512,41.4634,23800.0
2013-01-22 11:20:00,68.18,68.2,68.18,68.19,38200.0,41.4634,41.4756,41.4634,41.4695,38200.0
2013-01-22 11:30:00,68.19,68.2,68.17,68.18,22400.0,41.4695,41.4756,41.4573,41.4634,22400.0
2013-01-22 11:40:00,68.18,68.22,68.18,68.21,32700.0,41.4634,41.4877,41.4634,41.4817,32700.0
2013-01-22 11:50:00,68.21,68.25,68.19,68.23,32000.0,41.4817,41.506,41.4695,41.4938,32000.0
2013-01-22 12:00:00,68.23,68.23,68.2,68.22,16600.0,41.4938,41.4938,41.4756,41.4877,16600.0
2013-01-22 12:10:00,68.22,68.26,68.21,68.25,55300.0,41.4877,41.5121,41.4817,41.506,55300.0
2013-01-22 12:20:00,68.26,68.28,68.24,68.25,42000.0,41.5121,41.5242,41.4999,41.506,42000.0
2013-01-22 12:30:00,68.24,68.25,68.23,68.23,20300.0,41.4999,41.506,41.4938,41.4938,20300.0
2013-01-22 12:40:00,68.24,68.27,68.23,68.26,24300.0,41.4999,41.5181,41.4938,41.5121,24300.0
2013-01-22 12:50:00,68.27,68.27,68.24,68.25,18300.0,41.5181,41.5181,41.4999,41.506,18300.0
2013-01-22 13:00:00,68.26,68.27,68.24,68.26,13800.0,41.5121,41.5181,41.4999,41.5121,13800.0
2013-01-22 13:10:00,68.26,68.27,68.24,68.25,25000.0,41.5121,41.5181,41.4999,41.506,25000.0
2013-01-22 13:20:00,68.25,68.27,68.24,68.24,29800.0,41.506,41.5181,41.4999,41.4999,29800.0
2013-01-22 13:30:00,68.24,68.25,68.22,68.22,30900.0,41.4999,41.506,41.4877,41.4877,30900.0
2013-01-22 13:40:00,68.22,68.27,68.22,68.26,41800.0,41.4877,41.5181,41.4877,41.5121,41800.0
2013-01-22 13:50:00,68.27,68.28,68.26,68.26,15500.0,41.5181,41.5242,41.5121,41.5121,15500.0
2013-01-22 14:00:00,68.26,68.29,68.26,68.29,27400.0,41.5121,41.5303,41.5121,41.5303,27400.0
2013-01-22 14:10:00,68.29,68.31,68.29,68.29,35200.0,41.5303,41.5425,41.5303,41.5303,35200.0
2013-01-22 14:20:00,68.29,68.33,68.28,68.32,53600.0,41.5303,41.5546,41.5242,41.5486,53600.0
2013-01-22 14:30:00,68.32,68.34,68.32,68.33,29800.0,41.5486,41.5607,41.5486,41.5546,29800.0
2013-01-22 14:40:00,68.34,68.37,68.32,68.37,72500.0,41.5607,41.579,41.5486,41.579,72500.0
2013-01-22 14:50:00,68.37,68.37,68.35,68.37,36800.0,41.579,41.579,41.5668,41.579,36800.0
2013-01-22 15:00:00,68.37,68.37,68.35,68.37,23700.0,41.579,41.579,41.5668,41.579,23700.0
2013-01-22 15:10:00,68.37,68.37,68.35,68.37,66400.0,41.579,41.579,41.5668,41.579,66400.0
2013-01-22 15:20:00,68.36,68.41,68.36,68.38,126200.0,41.5729,41.6033,41.5729,41.585,126200.0
2013-01-22 15:30:00,68.39,68.39,68.35,68.38,82500.0,41.5911,41.5911,41.5668,41.585,82500.0
2013-01-22 15:40:00,68.38,68.43,68.36,68.39,91000.0,41.585,41.6154,41.5729,41.5911,91000.0
2013-01-22 15:50:00,68.38,68.45,68.38,68.45,234400.0,41.585,41.6276,41.585,41.6276,234400.0
2013-01-23 09:30:00,68.48,68.48,68.26,68.41,184400.0,41.6459,41.6459,41.5121,41.6033,184400.0
2013-01-23 09:40:00,68.41,68.52,68.32,68.34,88800.0,41.6033,41.6702,41.5486,41.5607,88800.0
2013-01-23 09:50:00,68.34,68.35,68.28,68.33,88400.0,41.5607,41.5668,41.5242,41.5546,88400.0
2013-01-23 10:00:00,68.33,68.36,68.29,68.31,50700.0,41.5546,41.5729,41.5303,41.5425,50700.0
2013-01-23 10:10:00,68.31,68.41,68.3,68.4,107500.0,41.5425,41.6033,41.5364,41.5972,107500.0
2013-01-23 10:20:00,68.4,68.4,68.31,68.33,47900.0,41.5972,41.5972,41.5425,41.5546,47900.0
2013-01-23 10:30:00,68.33,68.36,68.3,68.32,25500.0,41.5546,41.5729,41.5364,41.5486,25500.0
2013-01-23 10:40:00,68.32,68.34,68.3,68.34,40600.0,41.5486,41.5607,41.5364,41.5607,40600.0
2013-01-23 10:50:00,68.34,68.4,68.34,68.37,57900.0,41.5607,41.5972,41.5607,41.579,57900.0
2013-01-23 11:00:00,68.37,68.4,68.37,68.4,35200.0,41.579,41.5972,41.579,41.5972,35200.0
2013-01-23 11:10:00,68.41,68.46,68.4,68.45,58500.0,41.6033,41.6337,41.5972,41.6276,58500.0
2013-01-23 11:20:00,68.46,68.47,68.42,68.42,36900.0,41.6337,41.6398,41.6094,41.6094,36900.0
2013-01-23 11:30:00,68.42,68.44,68.41,68.41,18600.0,41.6094,41.6215,41.6033,41.6033,18600.0
2013-01-23 11:40:00,68.42,68.42,68.4,68.41,17000.0,41.6094,41.6094,41.5972,41.6033,17000.0
2013-01-23 11:50:00,68.4,68.44,68.4,68.42,30000.0,41.5972,41.6215,41.5972,41.6094,30000.0
2013-01-23 12:00:00,68.43,68.46,68.43,68.45,14800.0,41.6154,41.6337,41.6154,41.6276,14800.0
2013-01-23 12:10:00,68.44,68.45,68.41,68.42,16200.0,41.6215,41.6276,41.6033,41.6094,16200.0
2013-01-23 12:20:00,68.41,68.42,68.37,68.38,37500.0,41.6033,41.6094,41.579,41.585,37500.0
2013-01-23 12:30:00,68.38,68.39,68.36,68.37,28100.0,41.585,41.5911,41.5729,41.579,28100.0
2013-01-23 12:40:00,68.36,68.39,68.36,68.38,39300.0,41.5729,41.5911,41.5729,41.585,39300.0
2013-01-23 12:50:00,68.38,68.43,68.37,68.43,39000.0,41.585,41.6154,41.579,41.6154,39000.0
2013-01-23 13:00:00,68.43,68.45,68.42,68.44,23100.0,41.6154,41.6276,41.6094,41.6215,23100.0
2013-01-23 13:10:00,68.43,68.46,68.43,68.45,17900.0,41.6154,41.6337,41.6154,41.6276,17900.0
2013-01-23 13:20:00,68.45,68.49,68.45,68.47,54200.0,41.6276,41.6519,41.6276,41.6398,54200.0
2013-01-23 13:30:00,68.46,68.47,68.45,68.45,21200.0,41.6337,41.6398,41.6276,41.6276,21200.0
2013-01-23 13:40:00,68.45,68.48,68.45,68.47,101600.0,41.6276,41.6459,41.6276,41.6398,101600.0
2013-01-23 13:50:00,68.47,68.48,68.46,68.47,29900.0,41.6398,41.6459,41.6337,41.6398,29900.0
2013-01-23 14:00:00,68.47,68.49,68.46,68.48,37500.0,41.6398,41.6519,41.6337,41.6459,37500.0
2013-01-23 14:10:00,68.48,68.49,68.47,68.48,27100.0,41.6459,41.6519,41.6398,41.6459,27100.0
2013-01-23 14:20:00,68.48,68.49,68.46,68.49,32400.0,41.6459,41.6519,41.6337,41.6519,32400.0
2013-01-23 14:30:00,68.49,68.51,68.47,68.51,73900.0,41.6519,41.6641,41.6398,41.6641,73900.0
2013-01-23 14:40:00,68.51,68.51,68.5,68.51,31200.0,41.6641,41.6641,41.658,41.6641,31200.0
2013-01-23 14:50:00,68.51,68.53,68.49,68.52,62700.0,41.6641,41.6763,41.6519,41.6702,62700.0
2013-01-23 15:00:00,68.52,68.52,68.5,68.52,44700.0,41.6702,41.6702,41.658,41.6702,44700.0
2013-01-23 15:10:00,68.52,68.52,68.49,68.5,62100.0,41.6702,41.6702,41.6519,41.658,62100.0
2013-01-23 15:20:00,68.5,68.53,68.49,68.49,147000.0,41.658,41.6763,41.6519,41.6519,147000.0
2013-01-23 15:30:00,68.5,68.5,68.45,68.49,42200.0,41.658,41.658,41.6276,41.6519,42200.0
2013-01-23 15:40:00,68.48,68.48,68.44,68.45,71800.0,41.6459,41.6459,41.6215,41.6276,71800.0
2013-01-23 15:50:00,68.46,68.46,68.42,68.44,195200.0,41.6337,41.6337,41.6094,41.6215,195200.0
2013-01-24 09:30:00,68.6,68.72,68.55,68.7,131600.0,41.7188,41.7918,41.6884,41.7796,131600.0
2013-01-24 09:40:00,68.71,68.74,68.63,68.67,96100.0,41.7857,41.804,41.7371,41.7614,96100.0
2013-01-24 09:50:00,68.66,68.67,68.55,68.56,61600.0,41.7553,41.7614,41.6884,41.6945,61600.0
2013-01-24 10:00:00,68.56,68.66,68.55,68.63,77700.0,41.6945,41.7553,41.6884,41.7371,77700.0
2013-01-24 10:10:00,68.62,68.65,68.58,68.65,81100.0,41.731,41.7492,41.7067,41.7492,81100.0
2013-01-24 10:20:00,68.66,68.66,68.49,68.51,57300.0,41.7553,41.7553,41.6519,41.6641,57300.0
2013-01-24 10:30:00,68.52,68.53,68.5,68.53,81600.0,41.6702,41.6763,41.658,41.6763,81600.0
2013-01-24 10:40:00,68.52,68.54,68.52,68.54,61200.0,41.6702,41.6823,41.6702,41.6823,61200.0
2013-01-24 10:50:00,68.54,68.57,68.54,68.55,63800.0,41.6823,41.7006,41.6823,41.6884,63800.0
2013-01-24 11:00:00,68.55,68.61,68.55,68.6,64000.0,41.6884,41.7249,41.6884,41.7188,64000.0
2013-01-24 11:10:00,68.6,68.63,68.59,68.62,82200.0,41.7188,41.7371,41.7128,41.731,82200.0
2013-01-24 11:20:00,68.63,68.66,68.62,68.65,52200.0,41.7371,41.7553,41.731,41.7492,52200.0
2013-01-24 11:30:00,68.65,68.66,68.64,68.64,32700.0,41.7492,41.7553,41.7432,41.7432,32700.0
2013-01-24 11:40:00,68.63,68.67,68.63,68.64,52100.0,41.7371,41.7614,41.7371,41.7432,52100.0
2013-01-24 11:50:00,68.64,68.65,68.61,68.65,38900.0,41.7432,41.7492,41.7249,41.7492,38900.0
2013-01-24 12:00:00,68.65,68.66,68.62,68.64,37900.0,41.7492,41.7553,41.731,41.7432,37900.0
2013-01-24 12:10:00,68.64,68.64,68.58,68.61,45000.0,41.7432,41.7432,41.7067,41.7249,45000.0
2013-01-24 12:20:00,68.61,68.61,68.57,68.58,22900.0,41.7249,41.7249,41.7006,41.7067,22900.0
2013-01-24 12:30:00,68.58,68.58,68.5,68.5,48100.0,41.7067,41.7067,41.658,41.658,48100.0
2013-01-24 12:40:00,68.5,68.56,68.5,68.54,55000.0,41.658,41.6945,41.658,41.6823,55000.0
2013-01-24 12:50:00,68.54,68.55,68.48,68.49,35200.0,41.6823,41.6884,41.6459,41.6519,35200.0
2013-01-24 13:00:00,68.49,68.51,68.45,68.45,41200.0,41.6519,41.6641,41.6276,41.6276,41200.0
2013-01-24 13:10:00,68.45,68.47,68.44,68.45,38600.0,41.6276,41.6398,41.6215,41.6276,38600.0
2013-01-24 13:20:00,68.45,68.45,68.41,68.41,41000.0,41.6276,41.6276,41.6033,41.6033,41000.0
2013-01-24 13:30:00,68.41,68.42,68.36,68.36,25800.0,41.6033,41.6094,41.5729,41.5729,25800.0
2013-01-24 13:40:00,68.36,68.38,68.34,68.35,79300.0,41.5729,41.585,41.5607,41.5668,79300.0
2013-01-24 13:50:00,68.35,68.4,68.35,68.38,53200.0,41.5668,41.5972,41.5668,41.585,53200.0
2013-01-24 14:00:00,68.38,68.38,68.35,68.38,44600.0,41.585,41.585,41.5668,41.585,44600.0
2013-01-24 14:10:00,68.38,68.39,68.36,68.37,26700.0,41.585,41.5911,41.5729,41.579,26700.0
2013-01-24 14:20:00,68.36,68.36,68.33,68.35,33000.0,41.5729,41.5729,41.5546,41.5668,33000.0
2013-01-24 14:30:00,68.35,68.38,68.34,68.38,40300.0,41.5668,41.585,41.5607,41.585,40300.0
2013-01-24 14:40:00,68.37,68.42,68.37,68.42,44200.0,41.579,41.6094,41.579,41.6094,44200.0
2013-01-24 14:50:00,68.41,68.42,68.41,68.41,44100.0,41.6033,41.6094,41.6033,41.6033,44100.0
2013-01-24 15:00:00,68.42,68.44,68.4,68.43,28800.0,41.6094,41.6215,41.5972,41.6154,28800.0
2013-01-24 15:10:00,68.44,68.48,68.44,68.48,88500.0,41.6215,41.6459,41.6215,41.6459,88500.0
2013-01-24 15:20:00,68.47,68.49,68.46,68.49,42600.0,41.6398,41.6519,41.6337,41.6519,42600.0
2013-01-24 15:30:00,68.49,68.55,68.48,68.55,54900.0,41.6519,41.6884,41.6459,41.6884,54900.0
2013-01-24 15:40:00,68.55,68.57,68.51,68.57,67600.0,41.6884,41.7006,41.6641,41.7006,67600.0
2013-01-24 15:50:00,68.56,68.58,68.5,68.55,165200.0,41.6945,41.7067,41.658,41.6884,165200.0
2013-01-25 09:30:00,68.8,68.8,68.61,68.63,100300.0,41.8405,41.8405,41.7249,41.7371,100300.0
2013-01-25 09:40:00,68.64,68.9,68.61,68.81,77500.0,41.7432,41.9013,41.7249,41.8465,77500.0
2013-01-25 09:50:00,68.8,68.88,68.8,68.83,44900.0,41.8405,41.8891,41.8405,41.8587,44900.0
2013-01-25 10:00:00,68.83,68.83,68.71,68.72,69600.0,41.8587,41.8587,41.7857,41.7918,69600.0
2013-01-25 10:10:00,68.72,68.78,68.71,68.76,74800.0,41.7918,41.8283,41.7857,41.8161,74800.0
2013-01-25 10:20:00,68.76,68.79,68.67,68.67,69000.0,41.8161,41.8344,41.7614,41.7614,69000.0
2013-01-25 10:30:00,68.68,68.75,68.67,68.75,76900.0,41.7675,41.8101,41.7614,41.8101,76900.0
2013-01-25 10:40:00,68.75,68.75,68.7,68.72,46200.0,41.8101,41.8101,41.7796,41.7918,46200.0
2013-01-25 10:50:00,68.73,68.74,68.68,68.68,23400.0,41.7979,41.804,41.7675,41.7675,23400.0
2013-01-25 11:00:00,68.68,68.76,68.68,68.75,38900.0,41.7675,41.8161,41.7675,41.8101,38900.0
2013-01-25 11:10:00,68.75,68.77,68.74,68.75,24700.0,41.8101,41.8222,41.804,41.8101,24700.0
2013-01-25 11:20:00,68.74,68.8,68.74,68.8,40300.0,41.804,41.8405,41.804,41.8405,40300.0
2013-01-25 11:30:00,68.8,68.86,68.8,68.86,25400.0,41.8405,41.877,41.8405,41.877,25400.0
2013-01-25 11:40:00,68.86,68.88,68.85,68.85,48700.0,41.877,41.8891,41.8709,41.8709,48700.0
2013-01-25 11:50:00,68.84,68.85,68.82,68.83,27900.0,41.8648,41.8709,41.8526,41.8587,27900.0
2013-01-25 12:00:00,68.83,68.86,68.82,68.85,37400.0,41.8587,41.877,41.8526,41.8709,37400.0
2013-01-25 12:10:00,68.85,68.85,68.84,68.85,34100.0,41.8709,41.8709,41.8648,41.8709,34100.0
2013-01-25 12:20:00,68.84,68.84,68.79,68.81,55600.0,41.8648,41.8648,41.8344,41.8465,55600.0
2013-01-25 12:30:00,68.8,68.81,68.79,68.8,12800.0,41.8405,41.8465,41.8344,41.8405,12800.0
2013-01-25 12:40:00,68.8,68.84,68.8,68.81,33500.0,41.8405,41.8648,41.8405,41.8465,33500.0
2013-01-25 12:50:00,68.82,68.83,68.8,68.82,10200.0,41.8526,41.8587,41.8405,41.8526,10200.0
2013-01-25 13:00:00,68.82,68.83,68.79,68.81,54000.0,41.8526,41.8587,41.8344,41.8465,54000.0
2013-01-25 13:10:00,68.81,68.82,68.79,68.81,20100.0,41.8465,41.8526,41.8344,41.8465,20100.0
2013-01-25 13:20:00,68.81,68.81,68.79,68.81,10600.0,41.8465,41.8465,41.8344,41.8465,10600.0
2013-01-25 13:30:00,68.81,68.84,68.8,68.83,34700.0,41.8465,41.8648,41.8405,41.8587,34700.0
2013-01-25 13:40:00,68.83,68.86,68.82,68.84,22100.0,41.8587,41.877,41.8526,41.8648,22100.0
2013-01-25 13:50:00,68.84,68.86,68.81,68.86,62700.0,41.8648,41.877,41.8465,41.877,62700.0
2013-01-25 14:00:00,68.86,68.89,68.86,68.87,30600.0,41.877,41.8952,41.877,41.883,30600.0
2013-01-25 14:10:00,68.88,68.89,68.86,68.87,38200.0,41.8891,41.8952,41.877,41.883,38200.0
2013-01-25 14:20:00,68.88,68.9,68.87,68.9,31100.0,41.8891,41.9013,41.883,41.9013,31100.0
2013-01-25 14:30:00,68.9,68.94,68.89,68.9,46200.0,41.9013,41.9256,41.8952,41.9013,46200.0
2013-01-25 14:40:00,68.9,68.91,68.88,68.88,53000.0,41.9013,41.9074,41.8891,41.8891,53000.0
2013-01-25 14:50:00,68.89,68.89,68.84,68.85,49800.0,41.8952,41.8952,41.8648,41.8709,49800.0
2013-01-25 15:00:00,68.85,68.86,68.83,68.84,48000.0,41.8709,41.877,41.8587,41.8648,48000.0
2013-01-25 15:10:00,68.84,68.84,68.82,68.84,90700.0,41.8648,41.8648,41.8526,41.8648,90700.0
2013-01-25 15:20:00,68.84,68.86,68.83,68.85,102500.0,41.8648,41.877,41.8587,41.8709,102500.0
2013-01-25 15:30:00,68.84,68.86,68.82,68.82,129900.0,41.8648,41.877,41.8526,41.8526,129900.0
2013-01-25 15:40:00,68.81,68.84,68.78,68.83,45700.0,41.8465,41.8648,41.8283,41.8587,45700.0
2013-01-25 15:50:00,68.84,68.99,68.83,68.99,160500.0,41.8648,41.956,41.8587,41.956,160500.0
2013-01-28 09:30:00,69.17,69.23,69.06,69.14,279100.0,42.0655,42.102,41.9986,42.0472,279100.0
2013-01-28 09:40:00,69.14,69.17,69.12,69.14,102300.0,42.0472,42.0655,42.0351,42.0472,102300.0
2013-01-28 09:50:00,69.15,69.16,68.96,68.98,73800.0,42.0533,42.0594,41.9378,41.9499,73800.0
2013-01-28 10:00:00,68.97,69.0,68.86,68.87,71800.0,41.9438,41.9621,41.877,41.883,71800.0
2013-01-28 10:10:00,68.86,68.88,68.81,68.81,53200.0,41.877,41.8891,41.8465,41.8465,53200.0
2013-01-28 10:20:00,68.82,68.85,68.81,68.81,77100.0,41.8526,41.8709,41.8465,41.8465,77100.0
2013-01-28 10:30:00,68.82,68.86,68.82,68.85,76600.0,41.8526,41.877,41.8526,41.8709,76600.0
2013-01-28 10:40:00,68.86,68.91,68.84,68.9,74000.0,41.877,41.9074,41.8648,41.9013,74000.0
2013-01-28 10:50:00,68.9,68.94,68.88,68.93,110200.0,41.9013,41.9256,41.8891,41.9195,110200.0
2013-01-28 11:00:00,68.93,68.96,68.92,68.93,32300.0,41.9195,41.9378,41.9134,41.9195,32300.0
2013-01-28 11:10:00,68.93,68.94,68.92,68.94,26800.0,41.9195,41.9256,41.9134,41.9256,26800.0
2013-01-28 11:20:00,68.94,68.98,68.93,68.97,65000.0,41.9256,41.9499,41.9195,41.9438,65000.0
2013-01-28 11:30:00,68.97,68.97,68.95,68.96,32200.0,41.9438,41.9438,41.9317,41.9378,32200.0
2013-01-28 11:40:00,68.95,68.96,68.93,68.94,32600.0,41.9317,41.9378,41.9195,41.9256,32600.0
2013-01-28 11:50:00,68.93,68.97,68.93,68.96,49800.0,41.9195,41.9438,41.9195,41.9378,49800.0
2013-01-28 12:00:00,68.96,68.98,68.94,68.98,48800.0,41.9378,41.9499,41.9256,41.9499,48800.0
2013-01-28 12:10:00,68.98,68.99,68.97,68.98,28500.0,41.9499,41.956,41.9438,41.9499,28500.0
2013-01-28 12:20:00,68.98,69.0,68.97,68.99,37900.0,41.9499,41.9621,41.9438,41.956,37900.0
2013-01-28 12:30:00,69.0,69.02,68.99,69.01,20000.0,41.9621,41.9743,41.956,41.9682,20000.0
2013-01-28 12:40:00,69.0,69.01,68.98,68.99,13600.0,41.9621,41.9682,41.9499,41.956,13600.0
2013-01-28 12:50:00,69.0,69.02,68.99,69.01,20900.0,41.9621,41.9743,41.956,41.9682,20900.0
2013-01-28 13:00:00,69.02,69.02,68.99,68.99,23000.0,41.9743,41.9743,41.956,41.956,23000.0
2013-01-28 13:10:00,69.0,69.02,68.97,68.99,137900.0,41.9621,41.9743,41.9438,41.956,137900.0
2013-01-28 13:20:00,68.99,68.99,68.96,68.97,53200.0,41.956,41.956,41.9378,41.9438,53200.0
2013-01-28 13:30:00,68.97,69.03,68.97,69.02,37200.0,41.9438,41.9803,41.9438,41.9743,37200.0
2013-01-28 13:40:00,69.03,69.03,69.01,69.01,30900.0,41.9803,41.9803,41.9682,41.9682,30900.0
2013-01-28 13:50:00,69.02,69.06,69.01,69.04,48200.0,41.9743,41.9986,41.9682,41.9864,48200.0
2013-01-28 14:00:00,69.04,69.06,69.03,69.05,26400.0,41.9864,41.9986,41.9803,41.9925,26400.0
2013-01-28 14:10:00,69.05,69.1,69.05,69.1,20000.0,41.9925,42.0229,41.9925,42.0229,20000.0
2013-01-28 14:20:00,69.1,69.11,69.07,69.11,48800.0,42.0229,42.029,42.0047,42.029,48800.0
2013-01-28 14:30:00,69.11,69.11,69.09,69.1,50600.0,42.029,42.029,42.0168,42.0229,50600.0
2013-01-28 14:40:00,69.1,69.16,69.1,69.16,42000.0,42.0229,42.0594,42.0229,42.0594,42000.0
2013-01-28 14:50:00,69.16,69.22,69.15,69.2,81300.0,42.0594,42.0959,42.0533,42.0837,81300.0
2013-01-28 15:00:00,69.2,69.22,69.18,69.19,57100.0,42.0837,42.0959,42.0716,42.0776,57100.0
2013-01-28 15:10:00,69.2,69.29,69.19,69.28,392500.0,42.0837,42.1385,42.0776,42.1324,392500.0
2013-01-28 15:20:00,69.27,69.28,69.19,69.21,176200.0,42.1263,42.1324,42.0776,42.0898,176200.0
2013-01-28 15:30:00,69.2,69.2,69.12,69.12,84000.0,42.0837,42.0837,42.0351,42.0351,84000.0
2013-01-28 15:40:00,69.12,69.2,69.12,69.17,102400.0,42.0351,42.0837,42.0351,42.0655,102400.0
2013-01-28 15:50:00,69.17,69.21,69.14,69.16,393800.0,42.0655,42.0898,42.0472,42.0594,393800.0
2013-01-29 09:30:00,69.15,69.24,69.06,69.22,187900.0,42.0533,42.108,41.9986,42.0959,187900.0
2013-01-29 09:40:00,69.21,69.25,69.17,69.24,64200.0,42.0898,42.1141,42.0655,42.108,64200.0
2013-01-29 09:50:00,69.24,69.31,69.23,69.25,81800.0,42.108,42.1506,42.102,42.1141,81800.0
2013-01-29 10:00:00,69.25,69.28,69.16,69.17,65900.0,42.1141,42.1324,42.0594,42.0655,65900.0
2013-01-29 10:10:00,69.17,69.26,69.17,69.26,42000.0,42.0655,42.1202,42.0655,42.1202,42000.0
2013-01-29 10:20:00,69.26,69.31,69.26,69.26,84200.0,42.1202,42.1506,42.1202,42.1202,84200.0
2013-01-29 10:30:00,69.25,69.26,69.17,69.18,34600.0,42.1141,42.1202,42.0655,42.0716,34600.0
2013-01-29 10:40:00,69.19,69.25,69.18,69.25,41200.0,42.0776,42.1141,42.0716,42.1141,41200.0
2013-01-29 10:50:00,69.25,69.31,69.25,69.29,39400.0,42.1141,42.1506,42.1141,42.1385,39400.0
2013-01-29 11:00:00,69.29,69.29,69.21,69.23,36400.0,42.1385,42.1385,42.0898,42.102,36400.0
2013-01-29 11:10:00,69.23,69.24,69.2,69.23,26200.0,42.102,42.108,42.0837,42.102,26200.0
2013-01-29 11:20:00,69.23,69.26,69.23,69.23,26500.0,42.102,42.1202,42.102,42.102,26500.0
2013-01-29 11:30:00,69.24,69.27,69.24,69.26,17100.0,42.108,42.1263,42.108,42.1202,17100.0
2013-01-29 11:40:00,69.26,69.26,69.22,69.23,20000.0,42.1202,42.1202,42.0959,42.102,20000.0
2013-01-29 11:50:00,69.23,69.28,69.23,69.25,60300.0,42.102,42.1324,42.102,42.1141,60300.0
2013-01-29 12:00:00,69.25,69.25,69.21,69.24,31500.0,42.1141,42.1141,42.0898,42.108,31500.0
2013-01-29 12:10:00,69.24,69.25,69.24,69.25,24400.0,42.108,42.1141,42.108,42.1141,24400.0
2013-01-29 12:20:00,69.24,69.26,69.24,69.24,36800.0,42.108,42.1202,42.108,42.108,36800.0
2013-01-29 12:30:00,69.24,69.26,69.24,69.25,31600.0,42.108,42.1202,42.108,42.1141,31600.0
2013-01-29 12:40:00,69.25,69.26,69.22,69.24,35100.0,42.1141,42.1202,42.0959,42.108,35100.0
2013-01-29 12:50:00,69.24,69.27,69.24,69.26,40000.0,42.108,42.1263,42.108,42.1202,40000.0
2013-01-29 13:00:00,69.27,69.29,69.26,69.27,62500.0,42.1263,42.1385,42.1202,42.1263,62500.0
2013-01-29 13:10:00,69.26,69.28,69.26,69.27,31000.0,42.1202,42.1324,42.1202,42.1263,31000.0
2013-01-29 13:20:00,69.27,69.27,69.25,69.25,35900.0,42.1263,42.1263,42.1141,42.1141,35900.0
2013-01-29 13:30:00,69.24,69.25,69.24,69.24,24400.0,42.108,42.1141,42.108,42.108,24400.0
2013-01-29 13:40:00,69.25,69.25,69.22,69.23,31400.0,42.1141,42.1141,42.0959,42.102,31400.0
2013-01-29 13:50:00,69.23,69.23,69.2,69.21,17400.0,42.102,42.102,42.0837,42.0898,17400.0
2013-01-29 14:00:00,69.2,69.23,69.2,69.23,62300.0,42.0837,42.102,42.0837,42.102,62300.0
2013-01-29 14:10:00,69.23,69.23,69.2,69.2,31100.0,42.102,42.102,42.0837,42.0837,31100.0
2013-01-29 14:20:00,69.2,69.21,69.19,69.2,26400.0,42.0837,42.0898,42.0776,42.0837,26400.0
2013-01-29 14:30:00,69.19,69.21,69.18,69.21,33400.0,42.0776,42.0898,42.0716,42.0898,33400.0
2013-01-29 14:40:00,69.2,69.2,69.17,69.18,33800.0,42.0837,42.0837,42.0655,42.0716,33800.0
2013-01-29 14:50:00,69.18,69.19,69.12,69.14,105000.0,42.0716,42.0776,42.0351,42.0472,105000.0
2013-01-29 15:00:00,69.14,69.18,69.14,69.16,91500.0,42.0472,42.0716,42.0472,42.0594,91500.0
2013-01-29 15:10:00,69.16,69.18,69.15,69.16,74800.0,42.0594,42.0716,42.0533,42.0594,74800.0
2013-01-29 15:20:00,69.16,69.18,69.15,69.16,119400.0,42.0594,42.0716,42.0533,42.0594,119400.0
2013-01-29 15:30:00,69.15,69.19,69.15,69.19,47300.0,42.0533,42.0776,42.0533,42.0776,47300.0
2013-01-29 15:40:00,69.18,69.22,69.18,69.2,46800.0,42.0716,42.0959,42.0716,42.0837,46800.0
2013-01-29 15:50:00,69.2,69.29,69.19,69.28,150600.0,42.0837,42.1385,42.0776,42.1324,150600.0
2013-01-30 09:30:00,69.31,69.31,69.04,69.13,144500.0,42.1506,42.1506,41.9864,42.0412,144500.0
2013-01-30 09:40:00,69.13,69.15,69.01,69.05,59900.0,42.0412,42.0533,41.9682,41.9925,59900.0
2013-01-30 09:50:00,69.05,69.09,68.96,68.97,62400.0,41.9925,42.0168,41.9378,41.9438,62400.0
2013-01-30 10:00:00,68.97,68.97,68.81,68.82,50900.0,41.9438,41.9438,41.8465,41.8526,50900.0
2013-01-30 10:10:00,68.82,68.89,68.82,68.85,71600.0,41.8526,41.8952,41.8526,41.8709,71600.0
2013-01-30 10:20:00,68.85,68.85,68.69,68.69,49900.0,41.8709,41.8709,41.7736,41.7736,49900.0
2013-01-30 10:30:00,68.69,68.75,68.67,68.68,46800.0,41.7736,41.8101,41.7614,41.7675,46800.0
2013-01-30 10:40:00,68.67,68.67,68.56,68.6,63500.0,41.7614,41.7614,41.6945,41.7188,63500.0
2013-01-30 10:50:00,68.6,68.68,68.59,68.67,38600.0,41.7188,41.7675,41.7128,41.7614,38600.0
2013-01-30 11:00:00,68.68,68.71,68.67,68.71,44500.0,41.7675,41.7857,41.7614,41.7857,44500.0
2013-01-30 11:10:00,68.71,68.74,68.71,68.72,13100.0,41.7857,41.804,41.7857,41.7918,13100.0
2013-01-30 11:20:00,68.72,68.75,68.69,68.71,17400.0,41.7918,41.8101,41.7736,41.7857,17400.0
2013-01-30 11:30:00,68.7,68.77,68.69,68.76,38100.0,41.7796,41.8222,41.7736,41.8161,38100.0
2013-01-30 11:40:00,68.76,68.78,68.75,68.78,22900.0,41.8161,41.8283,41.8101,41.8283,22900.0
2013-01-30 11:50:00,68.77,68.78,68.73,68.73,41400.0,41.8222,41.8283,41.7979,41.7979,41400.0
2013-01-30 12:00:00,68.73,68.75,68.72,68.74,20800.0,41.7979,41.8101,41.7918,41.804,20800.0
2013-01-30 12:10:00,68.74,68.75,68.72,68.73,53500.0,41.804,41.8101,41.7918,41.7979,53500.0
2013-01-30 12:20:00,68.72,68.74,68.7,68.71,20000.0,41.7918,41.804,41.7796,41.7857,20000.0
2013-01-30 12:30:00,68.71,68.71,68.7,68.7,20400.0,41.7857,41.7857,41.7796,41.7796,20400.0
2013-01-30 12:40:00,68.71,68.76,68.7,68.76,25700.0,41.7857,41.8161,41.7796,41.8161,25700.0
2013-01-30 12:50:00,68.76,68.78,68.75,68.78,44100.0,41.8161,41.8283,41.8101,41.8283,44100.0
2013-01-30 13:00:00,68.78,68.86,68.78,68.86,59900.0,41.8283,41.877,41.8283,41.877,59900.0
2013-01-30 13:10:00,68.86,68.86,68.8,68.8,18600.0,41.877,41.877,41.8405,41.8405,18600.0
2013-01-30 13:20:00,68.81,68.85,68.81,68.84,27000.0,41.8465,41.8709,41.8465,41.8648,27000.0
2013-01-30 13:30:00,68.85,68.85,68.83,68.84,10200.0,41.8709,41.8709,41.8587,41.8648,10200.0
2013-01-30 13:40:00,68.84,68.85,68.83,68.84,24700.0,41.8648,41.8709,41.8587,41.8648,24700.0
2013-01-30 13:50:00,68.84,68.85,68.81,68.85,27800.0,41.8648,41.8709,41.8465,41.8709,27800.0
2013-01-30 14:00:00,68.85,68.87,68.84,68.85,25800.0,41.8709,41.883,41.8648,41.8709,25800.0
2013-01-30 14:10:00,68.84,68.86,68.78,68.79,49900.0,41.8648,41.877,41.8283,41.8344,49900.0
2013-01-30 14:20:00,68.79,68.81,68.76,68.77,33400.0,41.8344,41.8465,41.8161,41.8222,33400.0
2013-01-30 14:30:00,68.77,68.77,68.72,68.72,25600.0,41.8222,41.8222,41.7918,41.7918,25600.0
2013-01-30 14:40:00,68.73,68.73,68.61,68.63,22200.0,41.7979,41.7979,41.7249,41.7371,22200.0
2013-01-30 14:50:00,68.63,68.67,68.61,68.65,35900.0,41.7371,41.7614,41.7249,41.7492,35900.0
2013-01-30 15:00:00,68.66,68.7,68.66,68.66,28800.0,41.7553,41.7796,41.7553,41.7553,28800.0
2013-01-30 15:10:00,68.68,68.7,68.64,68.65,95800.0,41.7675,41.7796,41.7432,41.7492,95800.0
2013-01-30 15:20:00,68.66,68.67,68.61,68.61,41800.0,41.7553,41.7614,41.7249,41.7249,41800.0
2013-01-30 15:30:00,68.62,68.63,68.58,68.6,58000.0,41.731,41.7371,41.7067,41.7188,58000.0
2013-01-30 15:40:00,68.6,68.61,68.57,68.6,56900.0,41.7188,41.7249,41.7006,41.7188,56900.0
2013-01-30 15:50:00,68.61,68.68,68.54,68.66,150800.0,41.7249,41.7675,41.6823,41.7553,150800.0
2013-01-31 09:30:00,68.58,68.61,68.09,68.11,106200.0,41.7067,41.7249,41.4087,41.4208,106200.0
2013-01-31 09:40:00,68.1,68.46,68.09,68.41,59900.0,41.4148,41.6337,41.4087,41.6033,59900.0
2013-01-31 09:50:00,68.41,68.41,68.32,68.35,33400.0,41.6033,41.6033,41.5486,41.5668,33400.0
2013-01-31 10:00:00,68.33,68.34,68.28,68.29,35200.0,41.5546,41.5607,41.5242,41.5303,35200.0
2013-01-31 10:10:00,68.29,68.32,68.22,68.24,79600.0,41.5303,41.5486,41.4877,41.4999,79600.0
2013-01-31 10:20:00,68.24,68.29,68.23,68.23,51000.0,41.4999,41.5303,41.4938,41.4938,51000.0
2013-01-31 10:30:00,68.24,68.32,68.23,68.27,59000.0,41.4999,41.5486,41.4938,41.5181,59000.0
2013-01-31 10:40:00,68.26,68.29,68.26,68.26,19900.0,41.5121,41.5303,41.5121,41.5121,19900.0
2013-01-31 10:50:00,68.27,68.28,68.22,68.22,32900.0,41.5181,41.5242,41.4877,41.4877,32900.0
2013-01-31 11:00:00,68.21,68.26,68.2,68.24,47300.0,41.4817,41.5121,41.4756,41.4999,47300.0
2013-01-31 11:10:00,68.26,68.28,68.25,68.28,43200.0,41.5121,41.5242,41.506,41.5242,43200.0
2013-01-31 11:20:00,68.29,68.31,68.28,68.31,29800.0,41.5303,41.5425,41.5242,41.5425,29800.0
2013-01-31 11:30:00,68.3,68.35,68.27,68.35,62200.0,41.5364,41.5668,41.5181,41.5668,62200.0
2013-01-31 11:40:00,68.35,68.36,68.31,68.36,47100.0,41.5668,41.5729,41.5425,41.5729,47100.0
2013-01-31 11:50:00,68.36,68.36,68.29,68.31,40700.0,41.5729,41.5729,41.5303,41.5425,40700.0
2013-01-31 12:00:00,68.31,68.33,68.3,68.33,33800.0,41.5425,41.5546,41.5364,41.5546,33800.0
2013-01-31 12:10:00,68.32,68.37,68.32,68.37,27000.0,41.5486,41.579,41.5486,41.579,27000.0
2013-01-31 12:20:00,68.37,68.4,68.35,68.36,39400.0,41.579,41.5972,41.5668,41.5729,39400.0
2013-01-31 12:30:00,68.36,68.37,68.33,68.34,28600.0,41.5729,41.579,41.5546,41.5607,28600.0
2013-01-31 12:40:00,68.34,68.36,68.33,68.34,23800.0,41.5607,41.5729,41.5546,41.5607,23800.0
2013-01-31 12:50:00,68.34,68.37,68.33,68.37,27200.0,41.5607,41.579,41.5546,41.579,27200.0
2013-01-31 13:00:00,68.37,68.37,68.32,68.35,88700.0,41.579,41.579,41.5486,41.5668,88700.0
2013-01-31 13:10:00,68.34,68.39,68.34,68.38,37500.0,41.5607,41.5911,41.5607,41.585,37500.0
2013-01-31 13:20:00,68.39,68.39,68.32,68.33,87700.0,41.5911,41.5911,41.5486,41.5546,87700.0
2013-01-31 13:30:00,68.33,68.34,68.27,68.3,65800.0,41.5546,41.5607,41.5181,41.5364,65800.0
2013-01-31 13:40:00,68.31,68.34,68.3,68.33,38400.0,41.5425,41.5607,41.5364,41.5546,38400.0
2013-01-31 13:50:00,68.33,68.33,68.28,68.31,34200.0,41.5546,41.5546,41.5242,41.5425,34200.0
2013-01-31 14:00:00,68.31,68.31,68.25,68.28,39700.0,41.5425,41.5425,41.506,41.5242,39700.0
2013-01-31 14:10:00,68.28,68.29,68.26,68.28,33900.0,41.5242,41.5303,41.5121,41.5242,33900.0
2013-01-31 14:20:00,68.28,68.34,68.28,68.31,50700.0,41.5242,41.5607,41.5242,41.5425,50700.0
2013-01-31 14:30:00,68.3,68.34,68.3,68.32,29800.0,41.5364,41.5607,41.5364,41.5486,29800.0
2013-01-31 14:40:00,68.31,68.32,68.29,68.3,38600.0,41.5425,41.5486,41.5303,41.5364,38600.0
2013-01-31 14:50:00,68.31,68.33,68.29,68.29,32800.0,41.5425,41.5546,41.5303,41.5303,32800.0
2013-01-31 15:00:00,68.29,68.29,68.24,68.26,30100.0,41.5303,41.5303,41.4999,41.5121,30100.0
2013-01-31 15:10:00,68.27,68.27,68.23,68.24,112900.0,41.5181,41.5181,41.4938,41.4999,112900.0
2013-01-31 15:20:00,68.23,68.25,68.19,68.23,53800.0,41.4938,41.506,41.4695,41.4938,53800.0
2013-01-31 15:30:00,68.22,68.25,68.21,68.23,67100.0,41.4877,41.506,41.4817,41.4938,67100.0
2013-01-31 15:40:00,68.23,68.25,68.19,68.2,83600.0,41.4938,41.506,41.4695,41.4756,83600.0
2013-01-31 15:50:00,68.19,68.32,68.19,68.25,230400.0,41.4695,41.5486,41.4695,41.506,230400.0
2013-02-01 09:30:00,68.62,68.62,68.35,68.49,157000.0,41.731,41.731,41.5668,41.6519,157000.0
2013-02-01 09:40:00,68.5,68.6,68.47,68.57,85700.0,41.658,41.7188,41.6398,41.7006,85700.0
2013-02-01 09:50:00,68.58,68.77,68.57,68.64,87200.0,41.7067,41.8222,41.7006,41.7432,87200.0
2013-02-01 10:00:00,68.63,68.82,68.62,68.76,105700.0,41.7371,41.8526,41.731,41.8161,105700.0
2013-02-01 10:10:00,68.76,68.76,68.63,68.63,71200.0,41.8161,41.8161,41.7371,41.7371,71200.0
2013-02-01 10:20:00,68.64,68.68,68.61,68.65,76100.0,41.7432,41.7675,41.7249,41.7492,76100.0
2013-02-01 10:30:00,68.64,68.72,68.64,68.71,72900.0,41.7432,41.7918,41.7432,41.7857,72900.0
2013-02-01 10:40:00,68.7,68.73,68.66,68.7,83100.0,41.7796,41.7979,41.7553,41.7796,83100.0
2013-02-01 10:50:00,68.68,68.72,68.63,68.72,42500.0,41.7675,41.7918,41.7371,41.7918,42500.0
2013-02-01 11:00:00,68.72,68.81,68.72,68.81,139100.0,41.7918,41.8465,41.7918,41.8465,139100.0
2013-02-01 11:10:00,68.81,68.86,68.79,68.81,168000.0,41.8465,41.877,41.8344,41.8465,168000.0
2013-02-01 11:20:00,68.81,68.83,68.77,68.78,72600.0,41.8465,41.8587,41.8222,41.8283,72600.0
2013-02-01 11:30:00,68.77,68.81,68.77,68.78,41900.0,41.8222,41.8465,41.8222,41.8283,41900.0
2013-02-01 11:40:00,68.79,68.82,68.69,68.69,83400.0,41.8344,41.8526,41.7736,41.7736,83400.0
2013-02-01 11:50:00,68.68,68.8,68.63,68.78,93100.0,41.7675,41.8405,41.7371,41.8283,93100.0
2013-02-01 12:00:00,68.79,68.8,68.76,68.77,36700.0,41.8344,41.8405,41.8161,41.8222,36700.0
2013-02-01 12:10:00,68.77,68.81,68.75,68.8,58400.0,41.8222,41.8465,41.8101,41.8405,58400.0
2013-02-01 12:20:00,68.81,68.81,68.79,68.8,123500.0,41.8465,41.8465,41.8344,41.8405,123500.0
2013-02-01 12:30:00,68.81,68.81,68.76,68.76,104500.0,41.8465,41.8465,41.8161,41.8161,104500.0
2013-02-01 12:40:00,68.77,68.79,68.75,68.76,25900.0,41.8222,41.8344,41.8101,41.8161,25900.0
2013-02-01 12:50:00,68.76,68.81,68.74,68.8,66800.0,41.8161,41.8465,41.804,41.8405,66800.0
2013-02-01 13:00:00,68.8,68.84,68.79,68.82,59000.0,41.8405,41.8648,41.8344,41.8526,59000.0
2013-02-01 13:10:00,68.82,68.86,68.77,68.79,34300.0,41.8526,41.877,41.8222,41.8344,34300.0
2013-02-01 13:20:00,68.78,68.78,68.74,68.78,31700.0,41.8283,41.8283,41.804,41.8283,31700.0
2013-02-01 13:30:00,68.78,68.81,68.77,68.8,61100.0,41.8283,41.8465,41.8222,41.8405,61100.0
2013-02-01 13:40:00,68.8,68.83,68.79,68.82,27400.0,41.8405,41.8587,41.8344,41.8526,27400.0
2013-02-01 13:50:00,68.83,68.85,68.77,68.77,32300.0,41.8587,41.8709,41.8222,41.8222,32300.0
2013-02-01 14:00:00,68.78,68.78,68.72,68.73,25700.0,41.8283,41.8283,41.7918,41.7979,25700.0
2013-02-01 14:10:00,68.73,68.73,68.66,68.66,54200.0,41.7979,41.7979,41.7553,41.7553,54200.0
2013-02-01 14:20:00,68.67,68.7,68.67,68.69,34100.0,41.7614,41.7796,41.7614,41.7736,34100.0
2013-02-01 14:30:00,68.69,68.69,68.66,68.67,86100.0,41.7736,41.7736,41.7553,41.7614,86100.0
2013-02-01 14:40:00,68.67,68.68,68.62,68.63,83200.0,41.7614,41.7675,41.731,41.7371,83200.0
2013-02-01 14:50:00,68.63,68.63,68.57,68.59,62200.0,41.7371,41.7371,41.7006,41.7128,62200.0
2013-02-01 15:00:00,68.6,68.63,68.59,68.61,85300.0,41.7188,41.7371,41.7128,41.7249,85300.0
2013-02-01 15:10:00,68.61,68.64,68.59,68.6,98900.0,41.7249,41.7432,41.7128,41.7188,98900.0
2013-02-01 15:20:00,68.6,68.62,68.6,68.61,48700.0,41.7188,41.731,41.7188,41.7249,48700.0
2013-02-01 15:30:00,68.61,68.65,68.61,68.63,98800.0,41.7249,41.7492,41.7249,41.7371,98800.0
2013-02-01 15:40:00,68.62,68.74,68.62,68.71,97200.0,41.731,41.804,41.731,41.7857,97200.0
2013-02-01 15:50:00,68.71,68.72,68.62,68.65,292400.0,41.7857,41.7918,41.731,41.7492,292400.0
2013-02-04 09:30:00,68.42,68.77,68.41,68.66,154100.0,41.6094,41.8222,41.6033,41.7553,154100.0
2013-02-04 09:40:00,68.67,68.74,68.64,68.68,68700.0,41.7614,41.804,41.7432,41.7675,68700.0
2013-02-04 09:50:00,68.66,68.72,68.61,68.71,49600.0,41.7553,41.7918,41.7249,41.7857,49600.0
2013-02-04 10:00:00,68.72,68.77,68.66,68.75,31800.0,41.7918,41.8222,41.7553,41.8101,31800.0
2013-02-04 10:10:00,68.74,68.74,68.63,68.65,63500.0,41.804,41.804,41.7371,41.7492,63500.0
2013-02-04 10:20:00,68.65,68.67,68.61,68.63,39000.0,41.7492,41.7614,41.7249,41.7371,39000.0
2013-02-04 10:30:00,68.62,68.64,68.55,68.56,40900.0,41.731,41.7432,41.6884,41.6945,40900.0
2013-02-04 10:40:00,68.56,68.62,68.51,68.53,118400.0,41.6945,41.731,41.6641,41.6763,118400.0
2013-02-04 10:50:00,68.53,68.61,68.52,68.58,83000.0,41.6763,41.7249,41.6702,41.7067,83000.0
2013-02-04 11:00:00,68.58,68.6,68.52,68.57,36500.0,41.7067,41.7188,41.6702,41.7006,36500.0
2013-02-04 11:10:00,68.57,68.6,68.54,68.59,93100.0,41.7006,41.7188,41.6823,41.7128,93100.0
2013-02-04 11:20:00,68.6,68.62,68.53,68.54,63600.0,41.7188,41.731,41.6763,41.6823,63600.0
2013-02-04 11:30:00,68.53,68.55,68.49,68.49,32600.0,41.6763,41.6884,41.6519,41.6519,32600.0
2013-02-04 11:40:00,68.5,68.55,68.46,68.53,52000.0,41.658,41.6884,41.6337,41.6763,52000.0
2013-02-04 11:50:00,68.54,68.61,68.53,68.55,76900.0,41.6823,41.7249,41.6763,41.6884,76900.0
2013-02-04 12:00:00,68.54,68.55,68.46,68.5,42800.0,41.6823,41.6884,41.6337,41.658,42800.0
2013-02-04 12:10:00,68.5,68.54,68.49,68.51,54900.0,41.658,41.6823,41.6519,41.6641,54900.0
2013-02-04 12:20:00,68.51,68.6,68.51,68.58,38200.0,41.6641,41.7188,41.6641,41.7067,38200.0
2013-02-04 12:30:00,68.59,68.61,68.57,68.58,37300.0,41.7128,41.7249,41.7006,41.7067,37300.0
2013-02-04 12:40:00,68.58,68.6,68.55,68.58,49200.0,41.7067,41.7188,41.6884,41.7067,49200.0
2013-02-04 12:50:00,68.59,68.61,68.57,68.58,92900.0,41.7128,41.7249,41.7006,41.7067,92900.0
2013-02-04 13:00:00,68.58,68.58,68.51,68.52,145300.0,41.7067,41.7067,41.6641,41.6702,145300.0
2013-02-04 13:10:00,68.52,68.54,68.49,68.51,34500.0,41.6702,41.6823,41.6519,41.6641,34500.0
2013-02-04 13:20:00,68.51,68.52,68.47,68.47,35700.0,41.6641,41.6702,41.6398,41.6398,35700.0
2013-02-04 13:30:00,68.47,68.48,68.45,68.47,23000.0,41.6398,41.6459,41.6276,41.6398,23000.0
2013-02-04 13:40:00,68.47,68.52,68.45,68.5,50300.0,41.6398,41.6702,41.6276,41.658,50300.0
2013-02-04 13:50:00,68.5,68.5,68.44,68.44,30000.0,41.658,41.658,41.6215,41.6215,30000.0
2013-02-04 14:00:00,68.45,68.47,68.43,68.43,31200.0,41.6276,41.6398,41.6154,41.6154,31200.0
2013-02-04 14:10:00,68.43,68.47,68.43,68.43,41100.0,41.6154,41.6398,41.6154,41.6154,41100.0
2013-02-04 14:20:00,68.43,68.48,68.41,68.48,33800.0,41.6154,41.6459,41.6033,41.6459,33800.0
2013-02-04 14:30:00,68.47,68.48,68.43,68.48,24300.0,41.6398,41.6459,41.6154,41.6459,24300.0
2013-02-04 14:40:00,68.47,68.49,68.46,68.49,36800.0,41.6398,41.6519,41.6337,41.6519,36800.0
2013-02-04 14:50:00,68.5,68.51,68.47,68.49,22200.0,41.658,41.6641,41.6398,41.6519,22200.0
2013-02-04 15:00:00,68.49,68.49,68.47,68.47,32200.0,41.6519,41.6519,41.6398,41.6398,32200.0
2013-02-04 15:10:00,68.47,68.48,68.44,68.47,48900.0,41.6398,41.6459,41.6215,41.6398,48900.0
2013-02-04 15:20:00,68.47,68.48,68.41,68.47,83600.0,41.6398,41.6459,41.6033,41.6398,83600.0
2013-02-04 15:30:00,68.45,68.47,68.39,68.4,101000.0,41.6276,41.6398,41.5911,41.5972,101000.0
2013-02-04 15:40:00,68.39,68.4,68.36,68.37,95600.0,41.5911,41.5972,41.5729,41.579,95600.0
2013-02-04 15:50:00,68.37,68.55,68.3,68.52,509900.0,41.579,41.6884,41.5364,41.6702,509900.0
2013-02-05 09:30:00,68.75,68.79,68.38,68.4,140000.0,41.8101,41.8344,41.585,41.5972,140000.0
2013-02-05 09:40:00,68.39,68.49,68.33,68.49,50100.0,41.5911,41.6519,41.5546,41.6519,50100.0
2013-02-05 09:50:00,68.49,68.59,68.35,68.35,155900.0,41.6519,41.7128,41.5668,41.5668,155900.0
2013-02-05 10:00:00,68.37,68.46,68.37,68.43,68500.0,41.579,41.6337,41.579,41.6154,68500.0
2013-02-05 10:10:00,68.42,68.44,68.4,68.41,30700.0,41.6094,41.6215,41.5972,41.6033,30700.0
2013-02-05 10:20:00,68.41,68.49,68.39,68.43,40300.0,41.6033,41.6519,41.5911,41.6154,40300.0
2013-02-05 10:30:00,68.43,68.49,68.38,68.49,77100.0,41.6154,41.6519,41.585,41.6519,77100.0
2013-02-05 10:40:00,68.49,68.55,68.48,68.55,61400.0,41.6519,41.6884,41.6459,41.6884,61400.0
2013-02-05 10:50:00,68.55,68.58,68.51,68.51,28400.0,41.6884,41.7067,41.6641,41.6641,28400.0
2013-02-05 11:00:00,68.52,68.55,68.51,68.53,46800.0,41.6702,41.6884,41.6641,41.6763,46800.0
2013-02-05 11:10:00,68.55,68.61,68.49,68.49,26600.0,41.6884,41.7249,41.6519,41.6519,26600.0
2013-02-05 11:20:00,68.5,68.63,68.5,68.63,21700.0,41.658,41.7371,41.658,41.7371,21700.0
2013-02-05 11:30:00,68.62,68.63,68.52,68.52,31300.0,41.731,41.7371,41.6702,41.6702,31300.0
2013-02-05 11:40:00,68.53,68.54,68.44,68.46,26400.0,41.6763,41.6823,41.6215,41.6337,26400.0
2013-02-05 11:50:00,68.47,68.52,68.45,68.52,21700.0,41.6398,41.6702,41.6276,41.6702,21700.0
2013-02-05 12:00:00,68.51,68.53,68.48,68.49,28200.0,41.6641,41.6763,41.6459,41.6519,28200.0
2013-02-05 12:10:00,68.49,68.53,68.48,68.51,12800.0,41.6519,41.6763,41.6459,41.6641,12800.0
2013-02-05 12:20:00,68.5,68.5,68.4,68.44,37000.0,41.658,41.658,41.5972,41.6215,37000.0
2013-02-05 12:30:00,68.44,68.45,68.39,68.4,35800.0,41.6215,41.6276,41.5911,41.5972,35800.0
2013-02-05 12:40:00,68.4,68.45,68.4,68.43,14100.0,41.5972,41.6276,41.5972,41.6154,14100.0
2013-02-05 12:50:00,68.43,68.46,68.41,68.43,21300.0,41.6154,41.6337,41.6033,41.6154,21300.0
2013-02-05 13:00:00,68.43,68.47,68.41,68.43,48200.0,41.6154,41.6398,41.6033,41.6154,48200.0
2013-02-05 13:10:00,68.43,68.43,68.38,68.38,12500.0,41.6154,41.6154,41.585,41.585,12500.0
2013-02-05 13:20:00,68.37,68.41,68.37,68.4,32300.0,41.579,41.6033,41.579,41.5972,32300.0
2013-02-05 13:30:00,68.41,68.43,68.39,68.4,40000.0,41.6033,41.6154,41.5911,41.5972,40000.0
2013-02-05 13:40:00,68.41,68.44,68.41,68.42,36500.0,41.6033,41.6215,41.6033,41.6094,36500.0
2013-02-05 13:50:00,68.42,68.44,68.4,68.4,26200.0,41.6094,41.6215,41.5972,41.5972,26200.0
2013-02-05 14:00:00,68.42,68.47,68.39,68.43,42800.0,41.6094,41.6398,41.5911,41.6154,42800.0
2013-02-05 14:10:00,68.42,68.44,68.39,68.43,32900.0,41.6094,41.6215,41.5911,41.6154,32900.0
2013-02-05 14:20:00,68.43,68.43,68.39,68.39,59400.0,41.6154,41.6154,41.5911,41.5911,59400.0
2013-02-05 14:30:00,68.39,68.43,68.38,68.42,56500.0,41.5911,41.6154,41.585,41.6094,56500.0
2013-02-05 14:40:00,68.41,68.46,68.41,68.44,35600.0,41.6033,41.6337,41.6033,41.6215,35600.0
2013-02-05 14:50:00,68.44,68.45,68.37,68.38,15200.0,41.6215,41.6276,41.579,41.585,15200.0
2013-02-05 15:00:00,68.37,68.41,68.36,68.37,60400.0,41.579,41.6033,41.5729,41.579,60400.0
2013-02-05 15:10:00,68.37,68.42,68.36,68.37,97600.0,41.579,41.6094,41.5729,41.579,97600.0
2013-02-05 15:20:00,68.37,68.4,68.36,68.39,82800.0,41.579,41.5972,41.5729,41.5911,82800.0
2013-02-05 15:30:00,68.38,68.42,68.37,68.39,79900.0,41.585,41.6094,41.579,41.5911,79900.0
2013-02-05 15:40:00,68.38,68.39,68.33,68.33,93100.0,41.585,41.5911,41.5546,41.5546,93100.0
2013-02-05 15:50:00,68.33,68.35,68.26,68.34,406200.0,41.5546,41.5668,41.5121,41.5607,406200.0
2013-02-06 09:30:00,68.18,68.3,68.03,68.27,80300.0,41.4634,41.5364,41.3722,41.5181,80300.0
2013-02-06 09:40:00,68.28,68.52,68.28,68.48,41700.0,41.5242,41.6702,41.5242,41.6459,41700.0
2013-02-06 09:50:00,68.46,68.59,68.46,68.52,59900.0,41.6337,41.7128,41.6337,41.6702,59900.0
2013-02-06 10:00:00,68.51,68.53,68.39,68.42,57100.0,41.6641,41.6763,41.5911,41.6094,57100.0
2013-02-06 10:10:00,68.42,68.46,68.32,68.32,18000.0,41.6094,41.6337,41.5486,41.5486,18000.0
2013-02-06 10:20:00,68.31,68.42,68.31,68.36,17300.0,41.5425,41.6094,41.5425,41.5729,17300.0
2013-02-06 10:30:00,68.37,68.41,68.28,68.28,45800.0,41.579,41.6033,41.5242,41.5242,45800.0
2013-02-06 10:40:00,68.28,68.28,68.24,68.28,14000.0,41.5242,41.5242,41.4999,41.5242,14000.0
2013-02-06 10:50:00,68.26,68.33,68.22,68.25,29200.0,41.5121,41.5546,41.4877,41.506,29200.0
2013-02-06 11:00:00,68.26,68.35,68.26,68.33,22300.0,41.5121,41.5668,41.5121,41.5546,22300.0
2013-02-06 11:10:00,68.32,68.38,68.32,68.37,18000.0,41.5486,41.585,41.5486,41.579,18000.0
2013-02-06 11:20:00,68.37,68.38,68.35,68.36,29300.0,41.579,41.585,41.5668,41.5729,29300.0
2013-02-06 11:30:00,68.35,68.36,68.3,68.32,23600.0,41.5668,41.5729,41.5364,41.5486,23600.0
2013-02-06 11:40:00,68.32,68.36,68.28,68.3,31500.0,41.5486,41.5729,41.5242,41.5364,31500.0
2013-02-06 11:50:00,68.3,68.34,68.29,68.34,22300.0,41.5364,41.5607,41.5303,41.5607,22300.0
2013-02-06 12:00:00,68.33,68.42,68.33,68.42,30500.0,41.5546,41.6094,41.5546,41.6094,30500.0
2013-02-06 12:10:00,68.41,68.5,68.41,68.5,35100.0,41.6033,41.658,41.6033,41.658,35100.0
2013-02-06 12:20:00,68.51,68.52,68.42,68.42,29700.0,41.6641,41.6702,41.6094,41.6094,29700.0
2013-02-06 12:30:00,68.41,68.45,68.41,68.44,21300.0,41.6033,41.6276,41.6033,41.6215,21300.0
2013-02-06 12:40:00,68.43,68.45,68.41,68.42,20800.0,41.6154,41.6276,41.6033,41.6094,20800.0
2013-02-06 12:50:00,68.41,68.42,68.34,68.35,24300.0,41.6033,41.6094,41.5607,41.5668,24300.0
2013-02-06 13:00:00,68.34,68.37,68.32,68.34,39400.0,41.5607,41.579,41.5486,41.5607,39400.0
2013-02-06 13:10:00,68.33,68.36,68.32,68.36,17400.0,41.5546,41.5729,41.5486,41.5729,17400.0
2013-02-06 13:20:00,68.36,68.38,68.3,68.33,30700.0,41.5729,41.585,41.5364,41.5546,30700.0
2013-02-06 13:30:00,68.32,68.32,68.28,68.32,17100.0,41.5486,41.5486,41.5242,41.5486,17100.0
2013-02-06 13:40:00,68.33,68.38,68.29,68.36,28300.0,41.5546,41.585,41.5303,41.5729,28300.0
2013-02-06 13:50:00,68.36,68.37,68.34,68.34,16900.0,41.5729,41.579,41.5607,41.5607,16900.0
2013-02-06 14:00:00,68.35,68.35,68.32,68.33,25500.0,41.5668,41.5668,41.5486,41.5546,25500.0
2013-02-06 14:10:00,68.33,68.34,68.3,68.34,22400.0,41.5546,41.5607,41.5364,41.5607,22400.0
2013-02-06 14:20:00,68.34,68.38,68.33,68.38,32300.0,41.5607,41.585,41.5546,41.585,32300.0
2013-02-06 14:30:00,68.38,68.41,68.38,68.41,26800.0,41.585,41.6033,41.585,41.6033,26800.0
2013-02-06 14:40:00,68.41,68.48,68.41,68.48,47300.0,41.6033,41.6459,41.6033,41.6459,47300.0
2013-02-06 14:50:00,68.48,68.5,68.43,68.49,36200.0,41.6459,41.658,41.6154,41.6519,36200.0
2013-02-06 15:00:00,68.49,68.53,68.48,68.53,57100.0,41.6519,41.6763,41.6459,41.6763,57100.0
2013-02-06 15:10:00,68.52,68.55,68.49,68.49,45000.0,41.6702,41.6884,41.6519,41.6519,45000.0
2013-02-06 15:20:00,68.5,68.57,68.5,68.57,85800.0,41.658,41.7006,41.658,41.7006,85800.0
2013-02-06 15:30:00,68.56,68.56,68.49,68.49,108000.0,41.6945,41.6945,41.6519,41.6519,108000.0
2013-02-06 15:40:00,68.49,68.53,68.48,68.51,70400.0,41.6519,41.6763,41.6459,41.6641,70400.0
2013-02-06 15:50:00,68.52,68.55,68.51,68.55,132600.0,41.6702,41.6884,41.6641,41.6884,132600.0
2013-02-07 09:30:00,68.58,68.7,68.5,68.58,131600.0,41.7067,41.7796,41.658,41.7067,131600.0
2013-02-07 09:40:00,68.6,68.63,68.46,68.63,35600.0,41.7188,41.7371,41.6337,41.7371,35600.0
2013-02-07 09:50:00,68.63,68.64,68.48,68.48,28100.0,41.7371,41.7432,41.6459,41.6459,28100.0
2013-02-07 10:00:00,68.46,68.53,68.44,68.44,25300.0,41.6337,41.6763,41.6215,41.6215,25300.0
2013-02-07 10:10:00,68.43,68.45,68.35,68.4,64100.0,41.6154,41.6276,41.5668,41.5972,64100.0
2013-02-07 10:20:00,68.39,68.4,68.23,68.29,73200.0,41.5911,41.5972,41.4938,41.5303,73200.0
2013-02-07 10:30:00,68.29,68.33,68.21,68.23,135000.0,41.5303,41.5546,41.4817,41.4938,135000.0
2013-02-07 10:40:00,68.24,68.26,68.19,68.2,55500.0,41.4999,41.5121,41.4695,41.4756,55500.0
2013-02-07 10:50:00,68.21,68.21,68.11,68.18,68700.0,41.4817,41.4817,41.4208,41.4634,68700.0
2013-02-07 11:00:00,68.19,68.23,68.13,68.23,32200.0,41.4695,41.4938,41.433,41.4938,32200.0
2013-02-07 11:10:00,68.23,68.24,68.18,68.19,23400.0,41.4938,41.4999,41.4634,41.4695,23400.0
2013-02-07 11:20:00,68.2,68.25,68.18,68.25,38400.0,41.4756,41.506,41.4634,41.506,38400.0
2013-02-07 11:30:00,68.26,68.27,68.2,68.22,22600.0,41.5121,41.5181,41.4756,41.4877,22600.0
2013-02-07 11:40:00,68.21,68.24,68.16,68.19,61200.0,41.4817,41.4999,41.4512,41.4695,61200.0
2013-02-07 11:50:00,68.18,68.23,68.15,68.16,17000.0,41.4634,41.4938,41.4452,41.4512,17000.0
2013-02-07 12:00:00,68.16,68.23,68.15,68.22,17400.0,41.4512,41.4938,41.4452,41.4877,17400.0
2013-02-07 12:10:00,68.21,68.23,68.2,68.22,18300.0,41.4817,41.4938,41.4756,41.4877,18300.0
2013-02-07 12:20:00,68.22,68.26,68.21,68.26,16800.0,41.4877,41.5121,41.4817,41.5121,16800.0
2013-02-07 12:30:00,68.27,68.33,68.27,68.27,28700.0,41.5181,41.5546,41.5181,41.5181,28700.0
2013-02-07 12:40:00,68.28,68.31,68.27,68.29,53200.0,41.5242,41.5425,41.5181,41.5303,53200.0
2013-02-07 12:50:00,68.3,68.3,68.27,68.29,27200.0,41.5364,41.5364,41.5181,41.5303,27200.0
2013-02-07 13:00:00,68.29,68.3,68.26,68.28,23400.0,41.5303,41.5364,41.5121,41.5242,23400.0
2013-02-07 13:10:00,68.28,68.33,68.28,68.33,22800.0,41.5242,41.5546,41.5242,41.5546,22800.0
2013-02-07 13:20:00,68.32,68.43,68.32,68.43,17700.0,41.5486,41.6154,41.5486,41.6154,17700.0
2013-02-07 13:30:00,68.42,68.45,68.38,68.38,28600.0,41.6094,41.6276,41.585,41.585,28600.0
2013-02-07 13:40:00,68.38,68.42,68.36,68.41,50600.0,41.585,41.6094,41.5729,41.6033,50600.0
2013-02-07 13:50:00,68.42,68.44,68.41,68.43,24200.0,41.6094,41.6215,41.6033,41.6154,24200.0
2013-02-07 14:00:00,68.44,68.46,68.41,68.41,16500.0,41.6215,41.6337,41.6033,41.6033,16500.0
2013-02-07 14:10:00,68.41,68.41,68.39,68.39,10400.0,41.6033,41.6033,41.5911,41.5911,10400.0
2013-02-07 14:20:00,68.4,68.4,68.35,68.39,13600.0,41.5972,41.5972,41.5668,41.5911,13600.0
2013-02-07 14:30:00,68.38,68.39,68.27,68.28,36600.0,41.585,41.5911,41.5181,41.5242,36600.0
2013-02-07 14:40:00,68.27,68.3,68.27,68.28,36400.0,41.5181,41.5364,41.5181,41.5242,36400.0
2013-02-07 14:50:00,68.28,68.36,68.28,68.36,30000.0,41.5242,41.5729,41.5242,41.5729,30000.0
2013-02-07 15:00:00,68.35,68.36,68.31,68.34,40600.0,41.5668,41.5729,41.5425,41.5607,40600.0
2013-02-07 15:10:00,68.34,68.37,68.32,68.35,70300.0,41.5607,41.579,41.5486,41.5668,70300.0
2013-02-07 15:20:00,68.35,68.35,68.32,68.34,51100.0,41.5668,41.5668,41.5486,41.5607,51100.0
2013-02-07 15:30:00,68.35,68.37,68.32,68.35,36800.0,41.5668,41.579,41.5486,41.5668,36800.0
2013-02-07 15:40:00,68.37,68.38,68.28,68.29,27000.0,41.579,41.585,41.5242,41.5303,27000.0
2013-02-07 15:50:00,68.29,68.31,68.26,68.28,201200.0,41.5303,41.5425,41.5121,41.5242,201200.0
2013-02-08 09:30:00,68.44,68.6,68.39,68.58,148000.0,41.6215,41.7188,41.5911,41.7067,148000.0
2013-02-08 09:40:00,68.58,68.64,68.44,68.47,39700.0,41.7067,41.7432,41.6215,41.6398,39700.0
2013-02-08 09:50:00,68.46,68.51,68.37,68.48,62200.0,41.6337,41.6641,41.579,41.6459,62200.0
2013-02-08 10:00:00,68.5,68.63,68.5,68.57,68500.0,41.658,41.7371,41.658,41.7006,68500.0
2013-02-08 10:10:00,68.56,68.65,68.54,68.63,35200.0,41.6945,41.7492,41.6823,41.7371,35200.0
2013-02-08 10:20:00,68.63,68.66,68.62,68.64,63300.0,41.7371,41.7553,41.731,41.7432,63300.0
2013-02-08 10:30:00,68.64,68.68,68.63,68.67,34200.0,41.7432,41.7675,41.7371,41.7614,34200.0
2013-02-08 10:40:00,68.67,68.69,68.65,68.68,26700.0,41.7614,41.7736,41.7492,41.7675,26700.0
2013-02-08 10:50:00,68.68,68.7,68.66,68.66,27200.0,41.7675,41.7796,41.7553,41.7553,27200.0
2013-02-08 11:00:00,68.66,68.68,68.62,68.66,56100.0,41.7553,41.7675,41.731,41.7553,56100.0
2013-02-08 11:10:00,68.67,68.67,68.63,68.67,34100.0,41.7614,41.7614,41.7371,41.7614,34100.0
2013-02-08 11:20:00,68.68,68.68,68.65,68.65,27700.0,41.7675,41.7675,41.7492,41.7492,27700.0
2013-02-08 11:30:00,68.65,68.66,68.62,68.65,23700.0,41.7492,41.7553,41.731,41.7492,23700.0
2013-02-08 11:40:00,68.67,68.68,68.65,68.66,46500.0,41.7614,41.7675,41.7492,41.7553,46500.0
2013-02-08 11:50:00,68.66,68.7,68.65,68.69,18300.0,41.7553,41.7796,41.7492,41.7736,18300.0
2013-02-08 12:00:00,68.69,68.7,68.68,68.69,25000.0,41.7736,41.7796,41.7675,41.7736,25000.0
2013-02-08 12:10:00,68.7,68.7,68.67,68.67,31000.0,41.7796,41.7796,41.7614,41.7614,31000.0
2013-02-08 12:20:00,68.68,68.69,68.64,68.65,23100.0,41.7675,41.7736,41.7432,41.7492,23100.0
2013-02-08 12:30:00,68.64,68.66,68.6,68.6,34000.0,41.7432,41.7553,41.7188,41.7188,34000.0
2013-02-08 12:40:00,68.59,68.65,68.59,68.63,57700.0,41.7128,41.7492,41.7128,41.7371,57700.0
2013-02-08 12:50:00,68.63,68.65,68.6,68.64,29200.0,41.7371,41.7492,41.7188,41.7432,29200.0
2013-02-08 13:00:00,68.64,68.66,68.62,68.65,17300.0,41.7432,41.7553,41.731,41.7492,17300.0
2013-02-08 13:10:00,68.64,68.66,68.64,68.66,7500.0,41.7432,41.7553,41.7432,41.7553,7500.0
2013-02-08 13:20:00,68.66,68.68,68.63,68.64,18000.0,41.7553,41.7675,41.7371,41.7432,18000.0
2013-02-08 13:30:00,68.64,68.67,68.64,68.66,30700.0,41.7432,41.7614,41.7432,41.7553,30700.0
2013-02-08 13:40:00,68.66,68.7,68.66,68.7,25100.0,41.7553,41.7796,41.7553,41.7796,25100.0
2013-02-08 13:50:00,68.69,68.71,68.68,68.69,58900.0,41.7736,41.7857,41.7675,41.7736,58900.0
2013-02-08 14:00:00,68.69,68.74,68.69,68.71,35000.0,41.7736,41.804,41.7736,41.7857,35000.0
2013-02-08 14:10:00,68.71,68.73,68.71,68.72,33400.0,41.7857,41.7979,41.7857,41.7918,33400.0
2013-02-08 14:20:00,68.72,68.76,68.72,68.75,72800.0,41.7918,41.8161,41.7918,41.8101,72800.0
2013-02-08 14:30:00,68.76,68.78,68.74,68.76,22400.0,41.8161,41.8283,41.804,41.8161,22400.0
2013-02-08 14:40:00,68.75,68.78,68.74,68.78,37600.0,41.8101,41.8283,41.804,41.8283,37600.0
2013-02-08 14:50:00,68.78,68.8,68.76,68.76,48300.0,41.8283,41.8405,41.8161,41.8161,48300.0
2013-02-08 15:00:00,68.77,68.77,68.72,68.73,22900.0,41.8222,41.8222,41.7918,41.7979,22900.0
2013-02-08 15:10:00,68.74,68.75,68.71,68.72,36700.0,41.804,41.8101,41.7857,41.7918,36700.0
2013-02-08 15:20:00,68.71,68.71,68.66,68.67,61800.0,41.7857,41.7857,41.7553,41.7614,61800.0
2013-02-08 15:30:00,68.66,68.73,68.65,68.73,72500.0,41.7553,41.7979,41.7492,41.7979,72500.0
2013-02-08 15:40:00,68.73,68.83,68.72,68.83,103400.0,41.7979,41.8587,41.7918,41.8587,103400.0
2013-02-08 15:50:00,68.82,68.92,68.82,68.88,219800.0,41.8526,41.9134,41.8526,41.8891,219800.0
2013-02-11 09:30:00,68.85,69.03,68.8,68.99,223400.0,41.8709,41.9803,41.8405,41.956,223400.0
2013-02-11 09:40:00,68.99,69.03,68.95,69.03,64900.0,41.956,41.9803,41.9317,41.9803,64900.0
2013-02-11 09:50:00,69.03,69.05,68.93,68.98,75200.0,41.9803,41.9925,41.9195,41.9499,75200.0
2013-02-11 10:00:00,68.97,69.0,68.95,68.96,125700.0,41.9438,41.9621,41.9317,41.9378,125700.0
2013-02-11 10:10:00,68.97,69.04,68.95,68.98,161900.0,41.9438,41.9864,41.9317,41.9499,161900.0
2013-02-11 10:20:00,68.98,69.01,68.93,68.94,134300.0,41.9499,41.9682,41.9195,41.9256,134300.0
2013-02-11 10:30:00,68.94,68.99,68.88,68.97,62800.0,41.9256,41.956,41.8891,41.9438,62800.0
2013-02-11 10:40:00,68.98,69.02,68.96,68.99,50800.0,41.9499,41.9743,41.9378,41.956,50800.0
2013-02-11 10:50:00,68.99,69.0,68.96,68.96,22300.0,41.956,41.9621,41.9378,41.9378,22300.0
2013-02-11 11:00:00,68.96,69.05,68.96,69.02,140100.0,41.9378,41.9925,41.9378,41.9743,140100.0
2013-02-11 11:10:00,69.03,69.04,69.02,69.02,26400.0,41.9803,41.9864,41.9743,41.9743,26400.0
2013-02-11 11:20:00,69.02,69.05,69.0,69.01,21000.0,41.9743,41.9925,41.9621,41.9682,21000.0
2013-02-11 11:30:00,69.01,69.06,69.01,69.06,31800.0,41.9682,41.9986,41.9682,41.9986,31800.0
2013-02-11 11:40:00,69.06,69.09,69.03,69.03,35700.0,41.9986,42.0168,41.9803,41.9803,35700.0
2013-02-11 11:50:00,69.03,69.03,69.01,69.02,16700.0,41.9803,41.9803,41.9682,41.9743,16700.0
2013-02-11 12:00:00,69.02,69.05,69.01,69.05,37100.0,41.9743,41.9925,41.9682,41.9925,37100.0
2013-02-11 12:10:00,69.04,69.06,69.01,69.05,16100.0,41.9864,41.9986,41.9682,41.9925,16100.0
2013-02-11 12:20:00,69.05,69.08,69.05,69.07,59700.0,41.9925,42.0107,41.9925,42.0047,59700.0
2013-02-11 12:30:00,69.07,69.07,69.03,69.04,18400.0,42.0047,42.0047,41.9803,41.9864,18400.0
2013-02-11 12:40:00,69.03,69.04,69.0,69.02,23200.0,41.9803,41.9864,41.9621,41.9743,23200.0
2013-02-11 12:50:00,69.03,69.06,69.02,69.04,29200.0,41.9803,41.9986,41.9743,41.9864,29200.0
2013-02-11 13:00:00,69.04,69.09,69.04,69.08,21100.0,41.9864,42.0168,41.9864,42.0107,21100.0
2013-02-11 13:10:00,69.08,69.08,69.05,69.06,30500.0,42.0107,42.0107,41.9925,41.9986,30500.0
2013-02-11 13:20:00,69.06,69.09,69.04,69.07,43200.0,41.9986,42.0168,41.9864,42.0047,43200.0
2013-02-11 13:30:00,69.08,69.08,69.03,69.03,17600.0,42.0107,42.0107,41.9803,41.9803,17600.0
2013-02-11 13:40:00,69.04,69.05,68.99,68.99,33600.0,41.9864,41.9925,41.956,41.956,33600.0
2013-02-11 13:50:00,68.99,69.01,68.97,69.01,18200.0,41.956,41.9682,41.9438,41.9682,18200.0
2013-02-11 14:00:00,69.01,69.07,69.0,69.07,37400.0,41.9682,42.0047,41.9621,42.0047,37400.0
2013-02-11 14:10:00,69.07,69.07,69.01,69.01,22900.0,42.0047,42.0047,41.9682,41.9682,22900.0
2013-02-11 14:20:00,69.01,69.01,68.99,69.0,38500.0,41.9682,41.9682,41.956,41.9621,38500.0
2013-02-11 14:30:00,69.0,69.01,68.98,68.98,32100.0,41.9621,41.9682,41.9499,41.9499,32100.0
2013-02-11 14:40:00,68.98,69.0,68.97,69.0,32200.0,41.9499,41.9621,41.9438,41.9621,32200.0
2013-02-11 14:50:00,69.0,69.01,68.97,68.98,20700.0,41.9621,41.9682,41.9438,41.9499,20700.0
2013-02-11 15:00:00,68.97,69.01,68.97,69.0,33200.0,41.9438,41.9682,41.9438,41.9621,33200.0
2013-02-11 15:10:00,69.01,69.05,68.99,69.0,68500.0,41.9682,41.9925,41.956,41.9621,68500.0
2013-02-11 15:20:00,69.0,69.01,68.98,69.0,24500.0,41.9621,41.9682,41.9499,41.9621,24500.0
2013-02-11 15:30:00,69.0,69.01,68.95,68.98,38400.0,41.9621,41.9682,41.9317,41.9499,38400.0
2013-02-11 15:40:00,68.97,69.08,68.96,69.08,79900.0,41.9438,42.0107,41.9378,42.0107,79900.0
2013-02-11 15:50:00,69.07,69.08,69.01,69.02,101500.0,42.0047,42.0107,41.9682,41.9743,101500.0
2013-02-12 09:30:00,69.16,69.27,69.09,69.13,66600.0,42.0594,42.1263,42.0168,42.0412,66600.0
2013-02-12 09:40:00,69.15,69.16,69.01,69.11,28200.0,42.0533,42.0594,41.9682,42.029,28200.0
2013-02-12 09:50:00,69.11,69.3,69.11,69.18,28400.0,42.029,42.1445,42.029,42.0716,28400.0
2013-02-12 10:00:00,69.18,69.3,69.18,69.26,30200.0,42.0716,42.1445,42.0716,42.1202,30200.0
2013-02-12 10:10:00,69.26,69.29,69.22,69.29,28900.0,42.1202,42.1385,42.0959,42.1385,28900.0
2013-02-12 10:20:00,69.29,69.32,69.29,69.31,31200.0,42.1385,42.1567,42.1385,42.1506,31200.0
2013-02-12 10:30:00,69.31,69.32,69.24,69.24,17000.0,42.1506,42.1567,42.108,42.108,17000.0
2013-02-12 10:40:00,69.26,69.3,69.25,69.28,22400.0,42.1202,42.1445,42.1141,42.1324,22400.0
2013-02-12 10:50:00,69.28,69.3,69.26,69.29,29200.0,42.1324,42.1445,42.1202,42.1385,29200.0
2013-02-12 11:00:00,69.29,69.32,69.29,69.31,29000.0,42.1385,42.1567,42.1385,42.1506,29000.0
2013-02-12 11:10:00,69.3,69.31,69.28,69.3,26700.0,42.1445,42.1506,42.1324,42.1445,26700.0
2013-02-12 11:20:00,69.3,69.31,69.28,69.3,31500.0,42.1445,42.1506,42.1324,42.1445,31500.0
2013-02-12 11:30:00,69.3,69.33,69.29,69.32,17000.0,42.1445,42.1628,42.1385,42.1567,17000.0
2013-02-12 11:40:00,69.33,69.36,69.32,69.35,16900.0,42.1628,42.181,42.1567,42.1749,16900.0
2013-02-12 11:50:00,69.36,69.37,69.35,69.35,10600.0,42.181,42.1871,42.1749,42.1749,10600.0
2013-02-12 12:00:00,69.36,69.39,69.35,69.36,33700.0,42.181,42.1993,42.1749,42.181,33700.0
2013-02-12 12:10:00,69.35,69.36,69.34,69.34,18500.0,42.1749,42.181,42.1689,42.1689,18500.0
2013-02-12 12:20:00,69.35,69.36,69.32,69.35,43800.0,42.1749,42.181,42.1567,42.1749,43800.0
2013-02-12 12:30:00,69.35,69.37,69.33,69.36,47900.0,42.1749,42.1871,42.1628,42.181,47900.0
2013-02-12 12:40:00,69.36,69.37,69.35,69.37,32800.0,42.181,42.1871,42.1749,42.1871,32800.0
2013-02-12 12:50:00,69.37,69.38,69.35,69.38,26600.0,42.1871,42.1932,42.1749,42.1932,26600.0
2013-02-12 13:00:00,69.37,69.39,69.36,69.38,30400.0,42.1871,42.1993,42.181,42.1932,30400.0
2013-02-12 13:10:00,69.39,69.43,69.38,69.42,22400.0,42.1993,42.2236,42.1932,42.2175,22400.0
2013-02-12 13:20:00,69.42,69.47,69.42,69.47,15500.0,42.2175,42.2479,42.2175,42.2479,15500.0
2013-02-12 13:30:00,69.47,69.49,69.4,69.48,107900.0,42.2479,42.2601,42.2054,42.254,107900.0
2013-02-12 13:40:00,69.47,69.48,69.47,69.48,12500.0,42.2479,42.254,42.2479,42.254,12500.0
2013-02-12 13:50:00,69.48,69.5,69.45,69.45,47400.0,42.254,42.2662,42.2358,42.2358,47400.0
2013-02-12 14:00:00,69.45,69.47,69.45,69.47,28600.0,42.2358,42.2479,42.2358,42.2479,28600.0
2013-02-12 14:10:00,69.46,69.47,69.43,69.44,33200.0,42.2418,42.2479,42.2236,42.2297,33200.0
2013-02-12 14:20:00,69.43,69.44,69.38,69.38,29700.0,42.2236,42.2297,42.1932,42.1932,29700.0
2013-02-12 14:30:00,69.39,69.4,69.37,69.39,57100.0,42.1993,42.2054,42.1871,42.1993,57100.0
2013-02-12 14:40:00,69.4,69.4,69.39,69.4,62100.0,42.2054,42.2054,42.1993,42.2054,62100.0
2013-02-12 14:50:00,69.4,69.46,69.39,69.44,40600.0,42.2054,42.2418,42.1993,42.2297,40600.0
2013-02-12 15:00:00,69.44,69.46,69.42,69.42,123300.0,42.2297,42.2418,42.2175,42.2175,123300.0
2013-02-12 15:10:00,69.42,69.48,69.41,69.48,121700.0,42.2175,42.254,42.2114,42.254,121700.0
2013-02-12 15:20:00,69.47,69.51,69.47,69.51,56600.0,42.2479,42.2722,42.2479,42.2722,56600.0
2013-02-12 15:30:00,69.51,69.51,69.47,69.47,83100.0,42.2722,42.2722,42.2479,42.2479,83100.0
2013-02-12 15:40:00,69.47,69.5,69.47,69.48,76400.0,42.2479,42.2662,42.2479,42.254,76400.0
2013-02-12 15:50:00,69.48,69.55,69.48,69.54,202200.0,42.254,42.2966,42.254,42.2905,202200.0
2013-02-13 09:30:00,69.7,69.73,69.6,69.65,101300.0,42.3878,42.406,42.327,42.3574,101300.0
2013-02-13 09:40:00,69.66,69.71,69.6,69.63,34400.0,42.3635,42.3939,42.327,42.3452,34400.0
2013-02-13 09:50:00,69.63,69.64,69.59,69.63,21900.0,42.3452,42.3513,42.3209,42.3452,21900.0
2013-02-13 10:00:00,69.64,69.68,69.64,69.67,15400.0,42.3513,42.3756,42.3513,42.3696,15400.0
2013-02-13 10:10:00,69.67,69.71,69.65,69.67,29800.0,42.3696,42.3939,42.3574,42.3696,29800.0
2013-02-13 10:20:00,69.68,69.7,69.64,69.65,45800.0,42.3756,42.3878,42.3513,42.3574,45800.0
2013-02-13 10:30:00,69.65,69.66,69.55,69.59,76700.0,42.3574,42.3635,42.2966,42.3209,76700.0
2013-02-13 10:40:00,69.58,69.66,69.57,69.59,117100.0,42.3148,42.3635,42.3087,42.3209,117100.0
2013-02-13 10:50:00,69.59,69.62,69.56,69.56,69800.0,42.3209,42.3391,42.3027,42.3027,69800.0
2013-02-13 11:00:00,69.57,69.59,69.55,69.58,76600.0,42.3087,42.3209,42.2966,42.3148,76600.0
2013-02-13 11:10:00,69.58,69.64,69.48,69.5,116900.0,42.3148,42.3513,42.254,42.2662,116900.0
2013-02-13 11:20:00,69.5,69.52,69.46,69.49,66500.0,42.2662,42.2783,42.2418,42.2601,66500.0
2013-02-13 11:30:00,69.5,69.5,69.43,69.44,36600.0,42.2662,42.2662,42.2236,42.2297,36600.0
2013-02-13 11:40:00,69.44,69.51,69.43,69.48,66400.0,42.2297,42.2722,42.2236,42.254,66400.0
2013-02-13 11:50:00,69.48,69.55,69.48,69.54,174200.0,42.254,42.2966,42.254,42.2905,174200.0
2013-02-13 12:00:00,69.55,69.59,69.55,69.58,38900.0,42.2966,42.3209,42.2966,42.3148,38900.0
2013-02-13 12:10:00,69.59,69.59,69.54,69.55,32300.0,42.3209,42.3209,42.2905,42.2966,32300.0
2013-02-13 12:20:00,69.54,69.55,69.53,69.54,25100.0,42.2905,42.2966,42.2844,42.2905,25100.0
2013-02-13 12:30:00,69.54,69.62,69.53,69.61,52800.0,42.2905,42.3391,42.2844,42.3331,52800.0
2013-02-13 12:40:00,69.61,69.62,69.57,69.57,34000.0,42.3331,42.3391,42.3087,42.3087,34000.0
2013-02-13 12:50:00,69.58,69.6,69.55,69.56,33000.0,42.3148,42.327,42.2966,42.3027,33000.0
2013-02-13 13:00:00,69.55,69.57,69.54,69.55,35000.0,42.2966,42.3087,42.2905,42.2966,35000.0
2013-02-13 13:10:00,69.56,69.56,69.52,69.55,27200.0,42.3027,42.3027,42.2783,42.2966,27200.0
2013-02-13 13:20:00,69.55,69.56,69.53,69.53,34800.0,42.2966,42.3027,42.2844,42.2844,34800.0
2013-02-13 13:30:00,69.54,69.55,69.5,69.51,45100.0,42.2905,42.2966,42.2662,42.2722,45100.0
2013-02-13 13:40:00,69.52,69.54,69.52,69.53,27800.0,42.2783,42.2905,42.2783,42.2844,27800.0
2013-02-13 13:50:00,69.52,69.53,69.5,69.52,53800.0,42.2783,42.2844,42.2662,42.2783,53800.0
2013-02-13 14:00:00,69.52,69.52,69.49,69.49,119400.0,42.2783,42.2783,42.2601,42.2601,119400.0
2013-02-13 14:10:00,69.5,69.5,69.43,69.43,43900.0,42.2662,42.2662,42.2236,42.2236,43900.0
2013-02-13 14:20:00,69.43,69.45,69.4,69.4,58400.0,42.2236,42.2358,42.2054,42.2054,58400.0
2013-02-13 14:30:00,69.41,69.41,69.35,69.39,44200.0,42.2114,42.2114,42.1749,42.1993,44200.0
2013-02-13 14:40:00,69.39,69.39,69.35,69.35,45900.0,42.1993,42.1993,42.1749,42.1749,45900.0
2013-02-13 14:50:00,69.35,69.36,69.31,69.33,55800.0,42.1749,42.181,42.1506,42.1628,55800.0
2013-02-13 15:00:00,69.33,69.42,69.33,69.4,46500.0,42.1628,42.2175,42.1628,42.2054,46500.0
2013-02-13 15:10:00,69.41,69.44,69.39,69.41,131700.0,42.2114,42.2297,42.1993,42.2114,131700.0
2013-02-13 15:20:00,69.41,69.45,69.37,69.38,88100.0,42.2114,42.2358,42.1871,42.1932,88100.0
2013-02-13 15:30:00,69.38,69.39,69.36,69.36,43300.0,42.1932,42.1993,42.181,42.181,43300.0
2013-02-13 15:40:00,69.37,69.43,69.34,69.41,56100.0,42.1871,42.2236,42.1689,42.2114,56100.0
2013-02-13 15:50:00,69.4,69.51,69.4,69.51,162800.0,42.2054,42.2722,42.2054,42.2722,162800.0
2013-02-14 09:30:00,69.47,69.49,69.31,69.35,96000.0,42.2479,42.2601,42.1506,42.1749,96000.0
2013-02-14 09:40:00,69.35,69.46,69.31,69.44,108400.0,42.1749,42.2418,42.1506,42.2297,108400.0
2013-02-14 09:50:00,69.45,69.49,69.35,69.37,40300.0,42.2358,42.2601,42.1749,42.1871,40300.0
2013-02-14 10:00:00,69.38,69.38,69.33,69.36,32100.0,42.1932,42.1932,42.1628,42.181,32100.0
2013-02-14 10:10:00,69.36,69.37,69.28,69.3,41200.0,42.181,42.1871,42.1324,42.1445,41200.0
2013-02-14 10:20:00,69.3,69.35,69.27,69.34,43000.0,42.1445,42.1749,42.1263,42.1689,43000.0
2013-02-14 10:30:00,69.33,69.39,69.32,69.39,49700.0,42.1628,42.1993,42.1567,42.1993,49700.0
2013-02-14 10:40:00,69.39,69.46,69.39,69.45,42900.0,42.1993,42.2418,42.1993,42.2358,42900.0
2013-02-14 10:50:00,69.45,69.45,69.35,69.36,27400.0,42.2358,42.2358,42.1749,42.181,27400.0
2013-02-14 11:00:00,69.35,69.39,69.33,69.34,21900.0,42.1749,42.1993,42.1628,42.1689,21900.0
2013-02-14 11:10:00,69.33,69.34,69.3,69.3,18600.0,42.1628,42.1689,42.1445,42.1445,18600.0
2013-02-14 11:20:00,69.3,69.3,69.26,69.26,33700.0,42.1445,42.1445,42.1202,42.1202,33700.0
2013-02-14 11:30:00,69.26,69.27,69.18,69.19,68200.0,42.1202,42.1263,42.0716,42.0776,68200.0
2013-02-14 11:40:00,69.2,69.2,69.17,69.2,28300.0,42.0837,42.0837,42.0655,42.0837,28300.0
2013-02-14 11:50:00,69.2,69.22,69.19,69.21,17900.0,42.0837,42.0959,42.0776,42.0898,17900.0
2013-02-14 12:00:00,69.22,69.24,69.2,69.21,141700.0,42.0959,42.108,42.0837,42.0898,141700.0
2013-02-14 12:10:00,69.21,69.23,69.18,69.21,132000.0,42.0898,42.102,42.0716,42.0898,132000.0
2013-02-14 12:20:00,69.21,69.29,69.2,69.29,63500.0,42.0898,42.1385,42.0837,42.1385,63500.0
2013-02-14 12:30:00,69.29,69.29,69.26,69.27,18000.0,42.1385,42.1385,42.1202,42.1263,18000.0
2013-02-14 12:40:00,69.28,69.3,69.25,69.29,36700.0,42.1324,42.1445,42.1141,42.1385,36700.0
2013-02-14 12:50:00,69.28,69.3,69.27,69.27,20700.0,42.1324,42.1445,42.1263,42.1263,20700.0
2013-02-14 13:00:00,69.28,69.28,69.23,69.26,48700.0,42.1324,42.1324,42.102,42.1202,48700.0
2013-02-14 13:10:00,69.27,69.28,69.23,69.23,32200.0,42.1263,42.1324,42.102,42.102,32200.0
2013-02-14 13:20:00,69.24,69.24,69.22,69.24,20300.0,42.108,42.108,42.0959,42.108,20300.0
2013-02-14 13:30:00,69.25,69.26,69.22,69.24,18400.0,42.1141,42.1202,42.0959,42.108,18400.0
2013-02-14 13:40:00,69.24,69.26,69.21,69.26,32500.0,42.108,42.1202,42.0898,42.1202,32500.0
2013-02-14 13:50:00,69.26,69.27,69.23,69.24,17500.0,42.1202,42.1263,42.102,42.108,17500.0
2013-02-14 14:00:00,69.23,69.29,69.22,69.29,34900.0,42.102,42.1385,42.0959,42.1385,34900.0
2013-02-14 14:10:00,69.29,69.3,69.24,69.26,31800.0,42.1385,42.1445,42.108,42.1202,31800.0
2013-02-14 14:20:00,69.27,69.29,69.26,69.28,23800.0,42.1263,42.1385,42.1202,42.1324,23800.0
2013-02-14 14:30:00,69.28,69.29,69.27,69.29,31700.0,42.1324,42.1385,42.1263,42.1385,31700.0
2013-02-14 14:40:00,69.29,69.31,69.28,69.31,16300.0,42.1385,42.1506,42.1324,42.1506,16300.0
2013-02-14 14:50:00,69.31,69.32,69.3,69.31,22800.0,42.1506,42.1567,42.1445,42.1506,22800.0
2013-02-14 15:00:00,69.31,69.31,69.26,69.29,38600.0,42.1506,42.1506,42.1202,42.1385,38600.0
2013-02-14 15:10:00,69.29,69.32,69.28,69.31,62500.0,42.1385,42.1567,42.1324,42.1506,62500.0
2013-02-14 15:20:00,69.3,69.31,69.27,69.27,43200.0,42.1445,42.1506,42.1263,42.1263,43200.0
2013-02-14 15:30:00,69.27,69.29,69.26,69.27,75100.0,42.1263,42.1385,42.1202,42.1263,75100.0
2013-02-14 15:40:00,69.28,69.28,69.19,69.21,152900.0,42.1324,42.1324,42.0776,42.0898,152900.0
2013-02-14 15:50:00,69.21,69.24,69.19,69.22,179200.0,42.0898,42.108,42.0776,42.0959,179200.0
2013-02-15 09:30:00,69.31,69.34,69.09,69.1,80200.0,42.1506,42.1689,42.0168,42.0229,80200.0
2013-02-15 09:40:00,69.12,69.12,68.99,69.05,56200.0,42.0351,42.0351,41.956,41.9925,56200.0
2013-02-15 09:50:00,69.02,69.2,69.02,69.16,23500.0,41.9743,42.0837,41.9743,42.0594,23500.0
2013-02-15 10:00:00,69.15,69.2,69.15,69.17,21300.0,42.0533,42.0837,42.0533,42.0655,21300.0
2013-02-15 10:10:00,69.18,69.26,69.18,69.26,18300.0,42.0716,42.1202,42.0716,42.1202,18300.0
2013-02-15 10:20:00,69.25,69.29,69.22,69.28,22500.0,42.1141,42.1385,42.0959,42.1324,22500.0
2013-02-15 10:30:00,69.29,69.3,69.23,69.3,48300.0,42.1385,42.1445,42.102,42.1445,48300.0
2013-02-15 10:40:00,69.28,69.3,69.24,69.24,18900.0,42.1324,42.1445,42.108,42.108,18900.0
2013-02-15 10:50:00,69.24,69.31,69.22,69.29,23500.0,42.108,42.1506,42.0959,42.1385,23500.0
2013-02-15 11:00:00,69.29,69.3,69.24,69.27,26700.0,42.1385,42.1445,42.108,42.1263,26700.0
2013-02-15 11:10:00,69.27,69.3,69.24,69.25,19700.0,42.1263,42.1445,42.108,42.1141,19700.0
2013-02-15 11:20:00,69.24,69.24,69.18,69.2,18800.0,42.108,42.108,42.0716,42.0837,18800.0
2013-02-15 11:30:00,69.2,69.21,69.14,69.21,29500.0,42.0837,42.0898,42.0472,42.0898,29500.0
2013-02-15 11:40:00,69.21,69.21,69.16,69.2,17300.0,42.0898,42.0898,42.0594,42.0837,17300.0
2013-02-15 11:50:00,69.2,69.22,69.18,69.21,18100.0,42.0837,42.0959,42.0716,42.0898,18100.0
2013-02-15 12:00:00,69.22,69.22,69.19,69.2,18700.0,42.0959,42.0959,42.0776,42.0837,18700.0
2013-02-15 12:10:00,69.19,69.19,69.16,69.19,19300.0,42.0776,42.0776,42.0594,42.0776,19300.0
2013-02-15 12:20:00,69.18,69.18,69.14,69.15,14200.0,42.0716,42.0716,42.0472,42.0533,14200.0
2013-02-15 12:30:00,69.14,69.16,69.1,69.16,27500.0,42.0472,42.0594,42.0229,42.0594,27500.0
2013-02-15 12:40:00,69.16,69.21,69.15,69.2,20600.0,42.0594,42.0898,42.0533,42.0837,20600.0
2013-02-15 12:50:00,69.19,69.2,69.17,69.2,16400.0,42.0776,42.0837,42.0655,42.0837,16400.0
2013-02-15 13:00:00,69.2,69.22,69.19,69.2,22200.0,42.0837,42.0959,42.0776,42.0837,22200.0
2013-02-15 13:10:00,69.21,69.22,69.19,69.21,28400.0,42.0898,42.0959,42.0776,42.0898,28400.0
2013-02-15 13:20:00,69.21,69.23,69.2,69.23,38200.0,42.0898,42.102,42.0837,42.102,38200.0
2013-02-15 13:30:00,69.23,69.24,69.22,69.22,13300.0,42.102,42.108,42.0959,42.0959,13300.0
2013-02-15 13:40:00,69.22,69.25,69.21,69.24,21900.0,42.0959,42.1141,42.0898,42.108,21900.0
2013-02-15 13:50:00,69.23,69.24,69.2,69.2,40000.0,42.102,42.108,42.0837,42.0837,40000.0
2013-02-15 14:00:00,69.2,69.21,69.14,69.2,29000.0,42.0837,42.0898,42.0472,42.0837,29000.0
2013-02-15 14:10:00,69.19,69.2,69.13,69.14,41500.0,42.0776,42.0837,42.0412,42.0472,41500.0
2013-02-15 14:20:00,69.14,69.17,69.11,69.12,30800.0,42.0472,42.0655,42.029,42.0351,30800.0
2013-02-15 14:30:00,69.12,69.15,69.08,69.11,30400.0,42.0351,42.0533,42.0107,42.029,30400.0
2013-02-15 14:40:00,69.1,69.1,68.97,69.04,66000.0,42.0229,42.0229,41.9438,41.9864,66000.0
2013-02-15 14:50:00,69.04,69.11,69.04,69.08,41800.0,41.9864,42.029,41.9864,42.0107,41800.0
2013-02-15 15:00:00,69.07,69.1,69.05,69.06,29200.0,42.0047,42.0229,41.9925,41.9986,29200.0
2013-02-15 15:10:00,69.05,69.08,69.04,69.07,61100.0,41.9925,42.0107,41.9864,42.0047,61100.0
2013-02-15 15:20:00,69.07,69.12,69.07,69.1,41600.0,42.0047,42.0351,42.0047,42.0229,41600.0
2013-02-15 15:30:00,69.09,69.14,69.08,69.09,55000.0,42.0168,42.0472,42.0107,42.0168,55000.0
2013-02-15 15:40:00,69.1,69.15,69.08,69.11,53600.0,42.0229,42.0533,42.0107,42.029,53600.0
2013-02-15 15:50:00,69.11,69.28,69.11,69.26,145200.0,42.029,42.1324,42.029,42.1202,145200.0
2013-02-19 09:30:00,69.45,69.51,69.36,69.47,170300.0,42.2358,42.2722,42.181,42.2479,170300.0
2013-02-19 09:40:00,69.47,69.51,69.4,69.49,95700.0,42.2479,42.2722,42.2054,42.2601,95700.0
2013-02-19 09:50:00,69.49,69.57,69.49,69.54,41500.0,42.2601,42.3087,42.2601,42.2905,41500.0
2013-02-19 10:00:00,69.52,69.52,69.42,69.42,58800.0,42.2783,42.2783,42.2175,42.2175,58800.0
2013-02-19 10:10:00,69.41,69.45,69.4,69.45,68900.0,42.2114,42.2358,42.2054,42.2358,68900.0
2013-02-19 10:20:00,69.44,69.52,69.44,69.5,42400.0,42.2297,42.2783,42.2297,42.2662,42400.0
2013-02-19 10:30:00,69.51,69.55,69.48,69.53,59600.0,42.2722,42.2966,42.254,42.2844,59600.0
2013-02-19 10:40:00,69.53,69.57,69.52,69.54,27500.0,42.2844,42.3087,42.2783,42.2905,27500.0
2013-02-19 10:50:00,69.54,69.54,69.47,69.48,26500.0,42.2905,42.2905,42.2479,42.254,26500.0
2013-02-19 11:00:00,69.47,69.48,69.41,69.41,19700.0,42.2479,42.254,42.2114,42.2114,19700.0
2013-02-19 11:10:00,69.4,69.41,69.39,69.39,21400.0,42.2054,42.2114,42.1993,42.1993,21400.0
2013-02-19 11:20:00,69.39,69.47,69.38,69.47,27800.0,42.1993,42.2479,42.1932,42.2479,27800.0
2013-02-19 11:30:00,69.47,69.47,69.43,69.44,32000.0,42.2479,42.2479,42.2236,42.2297,32000.0
2013-02-19 11:40:00,69.44,69.44,69.4,69.43,18200.0,42.2297,42.2297,42.2054,42.2236,18200.0
2013-02-19 11:50:00,69.43,69.48,69.42,69.45,40800.0,42.2236,42.254,42.2175,42.2358,40800.0
2013-02-19 12:00:00,69.44,69.45,69.39,69.41,25600.0,42.2297,42.2358,42.1993,42.2114,25600.0
2013-02-19 12:10:00,69.41,69.42,69.4,69.41,24800.0,42.2114,42.2175,42.2054,42.2114,24800.0
2013-02-19 12:20:00,69.42,69.47,69.41,69.46,34300.0,42.2175,42.2479,42.2114,42.2418,34300.0
2013-02-19 12:30:00,69.46,69.47,69.43,69.44,20600.0,42.2418,42.2479,42.2236,42.2297,20600.0
2013-02-19 12:40:00,69.44,69.46,69.43,69.46,20600.0,42.2297,42.2418,42.2236,42.2418,20600.0
2013-02-19 12:50:00,69.46,69.48,69.45,69.47,27400.0,42.2418,42.254,42.2358,42.2479,27400.0
2013-02-19 13:00:00,69.47,69.49,69.47,69.49,15400.0,42.2479,42.2601,42.2479,42.2601,15400.0
2013-02-19 13:10:00,69.49,69.5,69.48,69.5,18100.0,42.2601,42.2662,42.254,42.2662,18100.0
2013-02-19 13:20:00,69.5,69.51,69.47,69.48,20700.0,42.2662,42.2722,42.2479,42.254,20700.0
2013-02-19 13:30:00,69.47,69.48,69.45,69.45,12800.0,42.2479,42.254,42.2358,42.2358,12800.0
2013-02-19 13:40:00,69.45,69.46,69.43,69.44,13200.0,42.2358,42.2418,42.2236,42.2297,13200.0
2013-02-19 13:50:00,69.45,69.45,69.42,69.43,13900.0,42.2358,42.2358,42.2175,42.2236,13900.0
2013-02-19 14:00:00,69.43,69.49,69.42,69.48,20000.0,42.2236,42.2601,42.2175,42.254,20000.0
2013-02-19 14:10:00,69.48,69.5,69.47,69.49,29200.0,42.254,42.2662,42.2479,42.2601,29200.0
2013-02-19 14:20:00,69.5,69.55,69.49,69.54,22200.0,42.2662,42.2966,42.2601,42.2905,22200.0
2013-02-19 14:30:00,69.55,69.59,69.54,69.54,43500.0,42.2966,42.3209,42.2905,42.2905,43500.0
2013-02-19 14:40:00,69.55,69.56,69.48,69.5,53100.0,42.2966,42.3027,42.254,42.2662,53100.0
2013-02-19 14:50:00,69.49,69.5,69.48,69.48,20600.0,42.2601,42.2662,42.254,42.254,20600.0
2013-02-19 15:00:00,69.49,69.52,69.48,69.51,24700.0,42.2601,42.2783,42.254,42.2722,24700.0
2013-02-19 15:10:00,69.51,69.56,69.5,69.53,70500.0,42.2722,42.3027,42.2662,42.2844,70500.0
2013-02-19 15:20:00,69.53,69.53,69.5,69.5,23900.0,42.2844,42.2844,42.2662,42.2662,23900.0
2013-02-19 15:30:00,69.5,69.54,69.49,69.52,29300.0,42.2662,42.2905,42.2601,42.2783,29300.0
2013-02-19 15:40:00,69.53,69.59,69.51,69.59,59500.0,42.2844,42.3209,42.2722,42.3209,59500.0
2013-02-19 15:50:00,69.59,69.8,69.58,69.78,163100.0,42.3209,42.4486,42.3148,42.4364,163100.0
2013-02-20 09:30:00,69.81,70.01,69.76,69.92,94000.0,42.4547,42.5763,42.4243,42.5216,94000.0
2013-02-20 09:40:00,69.94,70.07,69.94,70.03,67100.0,42.5338,42.6128,42.5338,42.5885,67100.0
2013-02-20 09:50:00,70.02,70.06,69.91,69.95,18500.0,42.5824,42.6067,42.5155,42.5398,18500.0
2013-02-20 10:00:00,69.97,70.04,69.96,70.0,17200.0,42.552,42.5946,42.5459,42.5702,17200.0
2013-02-20 10:10:00,69.97,70.06,69.95,70.04,32200.0,42.552,42.6067,42.5398,42.5946,32200.0
2013-02-20 10:20:00,70.03,70.05,70.0,70.0,11900.0,42.5885,42.6006,42.5702,42.5702,11900.0
2013-02-20 10:30:00,70.0,70.02,69.95,69.99,45900.0,42.5702,42.5824,42.5398,42.5642,45900.0
2013-02-20 10:40:00,69.99,69.99,69.93,69.95,25800.0,42.5642,42.5642,42.5277,42.5398,25800.0
2013-02-20 10:50:00,69.97,69.99,69.92,69.95,33500.0,42.552,42.5642,42.5216,42.5398,33500.0
2013-02-20 11:00:00,69.96,69.96,69.88,69.93,28500.0,42.5459,42.5459,42.4973,42.5277,28500.0
2013-02-20 11:10:00,69.93,69.97,69.92,69.95,18800.0,42.5277,42.552,42.5216,42.5398,18800.0
2013-02-20 11:20:00,69.95,69.98,69.95,69.96,17000.0,42.5398,42.5581,42.5398,42.5459,17000.0
2013-02-20 11:30:00,69.97,69.98,69.92,69.96,26400.0,42.552,42.5581,42.5216,42.5459,26400.0
2013-02-20 11:40:00,69.96,69.97,69.91,69.96,18700.0,42.5459,42.552,42.5155,42.5459,18700.0
2013-02-20 11:50:00,69.96,69.98,69.94,69.97,24100.0,42.5459,42.5581,42.5338,42.552,24100.0
2013-02-20 12:00:00,69.97,69.98,69.92,69.96,20200.0,42.552,42.5581,42.5216,42.5459,20200.0
2013-02-20 12:10:00,69.95,69.98,69.93,69.96,17500.0,42.5398,42.5581,42.5277,42.5459,17500.0
2013-02-20 12:20:00,69.97,69.99,69.95,69.96,27200.0,42.552,42.5642,42.5398,42.5459,27200.0
2013-02-20 12:30:00,69.95,70.0,69.94,69.99,17000.0,42.5398,42.5702,42.5338,42.5642,17000.0
2013-02-20 12:40:00,69.99,70.01,69.98,70.0,23700.0,42.5642,42.5763,42.5581,42.5702,23700.0
2013-02-20 12:50:00,70.01,70.02,69.98,70.01,20500.0,42.5763,42.5824,42.5581,42.5763,20500.0
2013-02-20 13:00:00,70.01,70.01,69.94,69.95,23800.0,42.5763,42.5763,42.5338,42.5398,23800.0
2013-02-20 13:10:00,69.93,69.95,69.9,69.95,13300.0,42.5277,42.5398,42.5094,42.5398,13300.0
2013-02-20 13:20:00,69.95,69.97,69.92,69.94,32900.0,42.5398,42.552,42.5216,42.5338,32900.0
2013-02-20 13:30:00,69.93,69.93,69.88,69.89,35400.0,42.5277,42.5277,42.4973,42.5033,35400.0
2013-02-20 13:40:00,69.88,69.95,69.88,69.91,33000.0,42.4973,42.5398,42.4973,42.5155,33000.0
2013-02-20 13:50:00,69.91,69.92,69.89,69.92,23400.0,42.5155,42.5216,42.5033,42.5216,23400.0
2013-02-20 14:00:00,69.91,69.98,69.85,69.98,100800.0,42.5155,42.5581,42.479,42.5581,100800.0
2013-02-20 14:10:00,69.98,69.98,69.89,69.92,44100.0,42.5581,42.5581,42.5033,42.5216,44100.0
2013-02-20 14:20:00,69.92,69.93,69.85,69.89,32700.0,42.5216,42.5277,42.479,42.5033,32700.0
2013-02-20 14:30:00,69.88,69.9,69.84,69.88,35600.0,42.4973,42.5094,42.4729,42.4973,35600.0
2013-02-20 14:40:00,69.87,69.87,69.79,69.81,90700.0,42.4912,42.4912,42.4425,42.4547,90700.0
2013-02-20 14:50:00,69.81,69.84,69.74,69.75,52700.0,42.4547,42.4729,42.4121,42.4182,52700.0
2013-02-20 15:00:00,69.75,69.75,69.57,69.61,35400.0,42.4182,42.4182,42.3087,42.3331,35400.0
2013-02-20 15:10:00,69.61,69.71,69.6,69.64,144000.0,42.3331,42.3939,42.327,42.3513,144000.0
2013-02-20 15:20:00,69.63,69.65,69.54,69.57,52000.0,42.3452,42.3574,42.2905,42.3087,52000.0
2013-02-20 15:30:00,69.56,69.57,69.44,69.56,110500.0,42.3027,42.3087,42.2297,42.3027,110500.0
2013-02-20 15:40:00,69.55,69.56,69.45,69.47,72500.0,42.2966,42.3027,42.2358,42.2479,72500.0
2013-02-20 15:50:00,69.47,69.48,69.36,69.37,85500.0,42.2479,42.254,42.181,42.1871,85500.0
2013-02-21 09:30:00,69.31,69.36,69.14,69.17,138500.0,42.1506,42.181,42.0472,42.0655,138500.0
2013-02-21 09:40:00,69.17,69.2,69.01,69.04,153900.0,42.0655,42.0837,41.9682,41.9864,153900.0
2013-02-21 09:50:00,69.04,69.04,68.8,68.81,75400.0,41.9864,41.9864,41.8405,41.8465,75400.0
2013-02-21 10:00:00,68.8,68.82,68.72,68.82,61100.0,41.8405,41.8526,41.7918,41.8526,61100.0
2013-02-21 10:10:00,68.82,68.89,68.8,68.83,46200.0,41.8526,41.8952,41.8405,41.8587,46200.0
2013-02-21 10:20:00,68.84,69.11,68.84,69.11,57700.0,41.8648,42.029,41.8648,42.029,57700.0
2013-02-21 10:30:00,69.1,69.18,69.05,69.06,40500.0,42.0229,42.0716,41.9925,41.9986,40500.0
2013-02-21 10:40:00,69.07,69.17,69.07,69.1,56700.0,42.0047,42.0655,42.0047,42.0229,56700.0
2013-02-21 10:50:00,69.1,69.1,68.97,68.99,40700.0,42.0229,42.0229,41.9438,41.956,40700.0
2013-02-21 11:00:00,68.98,69.01,68.92,68.93,23800.0,41.9499,41.9682,41.9134,41.9195,23800.0
2013-02-21 11:10:00,68.93,68.93,68.8,68.81,57000.0,41.9195,41.9195,41.8405,41.8465,57000.0
2013-02-21 11:20:00,68.8,68.84,68.78,68.83,112900.0,41.8405,41.8648,41.8283,41.8587,112900.0
2013-02-21 11:30:00,68.83,68.88,68.81,68.88,17700.0,41.8587,41.8891,41.8465,41.8891,17700.0
2013-02-21 11:40:00,68.88,68.91,68.86,68.87,10900.0,41.8891,41.9074,41.877,41.883,10900.0
2013-02-21 11:50:00,68.87,68.95,68.86,68.92,45800.0,41.883,41.9317,41.877,41.9134,45800.0
2013-02-21 12:00:00,68.93,68.93,68.83,68.84,19900.0,41.9195,41.9195,41.8587,41.8648,19900.0
2013-02-21 12:10:00,68.83,68.83,68.79,68.8,36800.0,41.8587,41.8587,41.8344,41.8405,36800.0
2013-02-21 12:20:00,68.8,68.82,68.79,68.81,18400.0,41.8405,41.8526,41.8344,41.8465,18400.0
2013-02-21 12:30:00,68.81,68.82,68.78,68.78,16100.0,41.8465,41.8526,41.8283,41.8283,16100.0
2013-02-21 12:40:00,68.78,68.79,68.76,68.79,16100.0,41.8283,41.8344,41.8161,41.8344,16100.0
2013-02-21 12:50:00,68.77,68.83,68.77,68.83,17500.0,41.8222,41.8587,41.8222,41.8587,17500.0
2013-02-21 13:00:00,68.83,68.86,68.82,68.82,41900.0,41.8587,41.877,41.8526,41.8526,41900.0
2013-02-21 13:10:00,68.82,68.83,68.81,68.82,25100.0,41.8526,41.8587,41.8465,41.8526,25100.0
2013-02-21 13:20:00,68.81,68.87,68.81,68.85,8300.0,41.8465,41.883,41.8465,41.8709,8300.0
2013-02-21 13:30:00,68.85,68.88,68.84,68.86,18300.0,41.8709,41.8891,41.8648,41.877,18300.0
2013-02-21 13:40:00,68.86,68.89,68.81,68.82,27700.0,41.877,41.8952,41.8465,41.8526,27700.0
2013-02-21 13:50:00,68.81,68.82,68.76,68.78,24700.0,41.8465,41.8526,41.8161,41.8283,24700.0
2013-02-21 14:00:00,68.78,68.78,68.7,68.72,35000.0,41.8283,41.8283,41.7796,41.7918,35000.0
2013-02-21 14:10:00,68.72,68.72,68.68,68.7,22000.0,41.7918,41.7918,41.7675,41.7796,22000.0
2013-02-21 14:20:00,68.69,68.76,68.66,68.75,37000.0,41.7736,41.8161,41.7553,41.8101,37000.0
2013-02-21 14:30:00,68.76,68.8,68.75,68.76,22600.0,41.8161,41.8405,41.8101,41.8161,22600.0
2013-02-21 14:40:00,68.75,68.77,68.73,68.77,72700.0,41.8101,41.8222,41.7979,41.8222,72700.0
2013-02-21 14:50:00,68.76,68.84,68.68,68.82,59900.0,41.8161,41.8648,41.7675,41.8526,59900.0
2013-02-21 15:00:00,68.84,68.92,68.79,68.92,32600.0,41.8648,41.9134,41.8344,41.9134,32600.0
2013-02-21 15:10:00,68.92,68.95,68.87,68.87,61300.0,41.9134,41.9317,41.883,41.883,61300.0
2013-02-21 15:20:00,68.87,68.92,68.83,68.88,73700.0,41.883,41.9134,41.8587,41.8891,73700.0
2013-02-21 15:30:00,68.88,68.96,68.86,68.87,30100.0,41.8891,41.9378,41.877,41.883,30100.0
2013-02-21 15:40:00,68.88,68.89,68.83,68.84,45600.0,41.8891,41.8952,41.8587,41.8648,45600.0
2013-02-21 15:50:00,68.84,68.85,68.79,68.82,190400.0,41.8648,41.8709,41.8344,41.8526,190400.0
2013-02-22 09:30:00,69.15,69.24,69.06,69.18,114700.0,42.0533,42.108,41.9986,42.0716,114700.0
2013-02-22 09:40:00,69.18,69.18,69.04,69.1,46100.0,42.0716,42.0716,41.9864,42.0229,46100.0
2013-02-22 09:50:00,69.13,69.23,69.09,69.17,41400.0,42.0412,42.102,42.0168,42.0655,41400.0
2013-02-22 10:00:00,69.16,69.23,69.15,69.23,31700.0,42.0594,42.102,42.0533,42.102,31700.0
2013-02-22 10:10:00,69.22,69.3,69.18,69.3,19500.0,42.0959,42.1445,42.0716,42.1445,19500.0
2013-02-22 10:20:00,69.32,69.39,69.26,69.27,34500.0,42.1567,42.1993,42.1202,42.1263,34500.0
2013-02-22 10:30:00,69.27,69.32,69.25,69.28,18600.0,42.1263,42.1567,42.1141,42.1324,18600.0
2013-02-22 10:40:00,69.29,69.35,69.26,69.27,34100.0,42.1385,42.1749,42.1202,42.1263,34100.0
2013-02-22 10:50:00,69.26,69.34,69.25,69.32,20800.0,42.1202,42.1689,42.1141,42.1567,20800.0
2013-02-22 11:00:00,69.33,69.38,69.31,69.36,46700.0,42.1628,42.1932,42.1506,42.181,46700.0
2013-02-22 11:10:00,69.36,69.36,69.24,69.26,57900.0,42.181,42.181,42.108,42.1202,57900.0
2013-02-22 11:20:00,69.26,69.27,69.22,69.22,17600.0,42.1202,42.1263,42.0959,42.0959,17600.0
2013-02-22 11:30:00,69.22,69.32,69.22,69.32,88000.0,42.0959,42.1567,42.0959,42.1567,88000.0
2013-02-22 11:40:00,69.32,69.32,69.29,69.31,42700.0,42.1567,42.1567,42.1385,42.1506,42700.0
2013-02-22 11:50:00,69.31,69.38,69.31,69.37,76000.0,42.1506,42.1932,42.1506,42.1871,76000.0
2013-02-22 12:00:00,69.38,69.38,69.33,69.37,70300.0,42.1932,42.1932,42.1628,42.1871,70300.0
2013-02-22 12:10:00,69.37,69.39,69.36,69.37,110500.0,42.1871,42.1993,42.181,42.1871,110500.0
2013-02-22 12:20:00,69.37,69.38,69.34,69.34,42200.0,42.1871,42.1932,42.1689,42.1689,42200.0
2013-02-22 12:30:00,69.34,69.38,69.34,69.38,99500.0,42.1689,42.1932,42.1689,42.1932,99500.0
2013-02-22 12:40:00,69.39,69.46,69.38,69.46,49100.0,42.1993,42.2418,42.1932,42.2418,49100.0
2013-02-22 12:50:00,69.45,69.48,69.4,69.4,26900.0,42.2358,42.254,42.2054,42.2054,26900.0
2013-02-22 13:00:00,69.41,69.43,69.37,69.38,9800.0,42.2114,42.2236,42.1871,42.1932,9800.0
2013-02-22 13:10:00,69.37,69.39,69.36,69.38,12100.0,42.1871,42.1993,42.181,42.1932,12100.0
2013-02-22 13:20:00,69.37,69.4,69.36,69.37,17200.0,42.1871,42.2054,42.181,42.1871,17200.0
2013-02-22 13:30:00,69.37,69.41,69.37,69.41,32000.0,42.1871,42.2114,42.1871,42.2114,32000.0
2013-02-22 13:40:00,69.41,69.44,69.41,69.43,16800.0,42.2114,42.2297,42.2114,42.2236,16800.0
2013-02-22 13:50:00,69.44,69.44,69.41,69.43,18200.0,42.2297,42.2297,42.2114,42.2236,18200.0
2013-02-22 14:00:00,69.43,69.43,69.34,69.35,32900.0,42.2236,42.2236,42.1689,42.1749,32900.0
2013-02-22 14:10:00,69.35,69.4,69.35,69.38,29600.0,42.1749,42.2054,42.1749,42.1932,29600.0
2013-02-22 14:20:00,69.38,69.4,69.37,69.38,20900.0,42.1932,42.2054,42.1871,42.1932,20900.0
2013-02-22 14:30:00,69.39,69.4,69.37,69.37,20200.0,42.1993,42.2054,42.1871,42.1871,20200.0
2013-02-22 14:40:00,69.37,69.39,69.36,69.38,23600.0,42.1871,42.1993,42.181,42.1932,23600.0
2013-02-22 14:50:00,69.39,69.43,69.39,69.41,56900.0,42.1993,42.2236,42.1993,42.2114,56900.0
2013-02-22 15:00:00,69.41,69.41,69.36,69.36,14100.0,42.2114,42.2114,42.181,42.181,14100.0
2013-02-22 15:10:00,69.37,69.4,69.37,69.4,59000.0,42.1871,42.2054,42.1871,42.2054,59000.0
2013-02-22 15:20:00,69.4,69.41,69.37,69.4,58200.0,42.2054,42.2114,42.1871,42.2054,58200.0
2013-02-22 15:30:00,69.4,69.45,69.39,69.45,38400.0,42.2054,42.2358,42.1993,42.2358,38400.0
2013-02-22 15:40:00,69.45,69.48,69.41,69.41,56400.0,42.2358,42.254,42.2114,42.2114,56400.0
2013-02-22 15:50:00,69.41,69.48,69.38,69.48,134000.0,42.2114,42.254,42.1932,42.254,134000.0
2013-02-25 09:30:00,69.74,69.82,69.63,69.63,156200.0,42.4121,42.4608,42.3452,42.3452,156200.0
2013-02-25 09:40:00,69.62,69.68,69.52,69.55,144400.0,42.3391,42.3756,42.2783,42.2966,144400.0
2013-02-25 09:50:00,69.54,69.61,69.52,69.52,51600.0,42.2905,42.3331,42.2783,42.2783,51600.0
2013-02-25 10:00:00,69.53,69.61,69.44,69.44,26100.0,42.2844,42.3331,42.2297,42.2297,26100.0
2013-02-25 10:10:00,69.43,69.43,69.31,69.31,34700.0,42.2236,42.2236,42.1506,42.1506,34700.0
2013-02-25 10:20:00,69.3,69.31,69.14,69.14,35100.0,42.1445,42.1506,42.0472,42.0472,35100.0
2013-02-25 10:30:00,69.15,69.31,69.15,69.24,101600.0,42.0533,42.1506,42.0533,42.108,101600.0
2013-02-25 10:40:00,69.25,69.32,69.19,69.24,74600.0,42.1141,42.1567,42.0776,42.108,74600.0
2013-02-25 10:50:00,69.26,69.26,69.13,69.22,42200.0,42.1202,42.1202,42.0412,42.0959,42200.0
2013-02-25 11:00:00,69.22,69.27,69.14,69.23,67000.0,42.0959,42.1263,42.0472,42.102,67000.0
2013-02-25 11:10:00,69.26,69.29,69.2,69.21,39200.0,42.1202,42.1385,42.0837,42.0898,39200.0
2013-02-25 11:20:00,69.23,69.27,69.19,69.23,31500.0,42.102,42.1263,42.0776,42.102,31500.0
2013-02-25 11:30:00,69.22,69.24,69.09,69.13,31500.0,42.0959,42.108,42.0168,42.0412,31500.0
2013-02-25 11:40:00,69.12,69.16,69.02,69.03,27100.0,42.0351,42.0594,41.9743,41.9803,27100.0
2013-02-25 11:50:00,69.03,69.08,68.94,69.08,45200.0,41.9803,42.0107,41.9256,42.0107,45200.0
2013-02-25 12:00:00,69.06,69.1,69.01,69.07,57600.0,41.9986,42.0229,41.9682,42.0047,57600.0
2013-02-25 12:10:00,69.06,69.06,68.92,68.95,53700.0,41.9986,41.9986,41.9134,41.9317,53700.0
2013-02-25 12:20:00,68.95,68.96,68.9,68.9,27700.0,41.9317,41.9378,41.9013,41.9013,27700.0
2013-02-25 12:30:00,68.9,68.96,68.85,68.96,30800.0,41.9013,41.9378,41.8709,41.9378,30800.0
2013-02-25 12:40:00,68.97,69.03,68.91,69.02,34200.0,41.9438,41.9803,41.9074,41.9743,34200.0
2013-02-25 12:50:00,69.03,69.05,69.0,69.01,20500.0,41.9803,41.9925,41.9621,41.9682,20500.0
2013-02-25 13:00:00,69.03,69.05,68.96,69.01,88000.0,41.9803,41.9925,41.9378,41.9682,88000.0
2013-02-25 13:10:00,69.02,69.05,68.98,68.98,31400.0,41.9743,41.9925,41.9499,41.9499,31400.0
2013-02-25 13:20:00,68.98,68.99,68.94,68.94,17100.0,41.9499,41.956,41.9256,41.9256,17100.0
2013-02-25 13:30:00,68.95,68.96,68.85,68.88,44900.0,41.9317,41.9378,41.8709,41.8891,44900.0
2013-02-25 13:40:00,68.88,68.88,68.76,68.8,34700.0,41.8891,41.8891,41.8161,41.8405,34700.0
2013-02-25 13:50:00,68.79,68.8,68.7,68.76,35300.0,41.8344,41.8405,41.7796,41.8161,35300.0
2013-02-25 14:00:00,68.74,68.8,68.67,68.8,31700.0,41.804,41.8405,41.7614,41.8405,31700.0
2013-02-25 14:10:00,68.8,68.88,68.77,68.87,38400.0,41.8405,41.8891,41.8222,41.883,38400.0
2013-02-25 14:20:00,68.86,68.87,68.79,68.8,29100.0,41.877,41.883,41.8344,41.8405,29100.0
2013-02-25 14:30:00,68.83,68.86,68.76,68.83,223900.0,41.8587,41.877,41.8161,41.8587,223900.0
2013-02-25 14:40:00,68.83,68.84,68.71,68.73,26400.0,41.8587,41.8648,41.7857,41.7979,26400.0
2013-02-25 14:50:00,68.73,68.83,68.73,68.79,25100.0,41.7979,41.8587,41.7979,41.8344,25100.0
2013-02-25 15:00:00,68.78,68.81,68.74,68.8,25600.0,41.8283,41.8465,41.804,41.8405,25600.0
2013-02-25 15:10:00,68.8,68.82,68.67,68.67,51900.0,41.8405,41.8526,41.7614,41.7614,51900.0
2013-02-25 15:20:00,68.66,68.69,68.57,68.58,61500.0,41.7553,41.7736,41.7006,41.7067,61500.0
2013-02-25 15:30:00,68.59,68.62,68.54,68.55,48500.0,41.7128,41.731,41.6823,41.6884,48500.0
2013-02-25 15:40:00,68.55,68.55,68.38,68.38,135400.0,41.6884,41.6884,41.585,41.585,135400.0
2013-02-25 15:50:00,68.38,68.38,68.19,68.19,252300.0,41.585,41.585,41.4695,41.4695,252300.0
2013-02-26 09:30:00,68.54,68.84,68.44,68.75,161300.0,41.6823,41.8648,41.6215,41.8101,161300.0
2013-02-26 09:40:00,68.74,68.85,68.6,68.65,81300.0,41.804,41.8709,41.7188,41.7492,81300.0
2013-02-26 09:50:00,68.65,68.76,68.63,68.63,21300.0,41.7492,41.8161,41.7371,41.7371,21300.0
2013-02-26 10:00:00,68.66,68.77,68.62,68.63,102900.0,41.7553,41.8222,41.731,41.7371,102900.0
2013-02-26 10:10:00,68.64,68.75,68.6,68.71,46500.0,41.7432,41.8101,41.7188,41.7857,46500.0
2013-02-26 10:20:00,68.72,68.73,68.44,68.46,35900.0,41.7918,41.7979,41.6215,41.6337,35900.0
2013-02-26 10:30:00,68.44,68.44,68.29,68.42,31200.0,41.6215,41.6215,41.5303,41.6094,31200.0
2013-02-26 10:40:00,68.43,68.47,68.32,68.43,44400.0,41.6154,41.6398,41.5486,41.6154,44400.0
2013-02-26 10:50:00,68.44,68.47,68.38,68.42,36800.0,41.6215,41.6398,41.585,41.6094,36800.0
2013-02-26 11:00:00,68.42,68.42,68.2,68.25,60900.0,41.6094,41.6094,41.4756,41.506,60900.0
2013-02-26 11:10:00,68.25,68.37,68.2,68.27,88600.0,41.506,41.579,41.4756,41.5181,88600.0
2013-02-26 11:20:00,68.27,68.29,68.2,68.23,58800.0,41.5181,41.5303,41.4756,41.4938,58800.0
2013-02-26 11:30:00,68.24,68.34,68.22,68.23,83000.0,41.4999,41.5607,41.4877,41.4938,83000.0
2013-02-26 11:40:00,68.24,68.24,68.12,68.14,80300.0,41.4999,41.4999,41.4269,41.4391,80300.0
2013-02-26 11:50:00,68.15,68.26,68.15,68.21,59600.0,41.4452,41.5121,41.4452,41.4817,59600.0
2013-02-26 12:00:00,68.21,68.31,68.19,68.31,42700.0,41.4817,41.5425,41.4695,41.5425,42700.0
2013-02-26 12:10:00,68.31,68.31,68.22,68.22,21700.0,41.5425,41.5425,41.4877,41.4877,21700.0
2013-02-26 12:20:00,68.22,68.28,68.21,68.23,48200.0,41.4877,41.5242,41.4817,41.4938,48200.0
2013-02-26 12:30:00,68.23,68.41,68.21,68.41,57500.0,41.4938,41.6033,41.4817,41.6033,57500.0
2013-02-26 12:40:00,68.4,68.41,68.31,68.33,24200.0,41.5972,41.6033,41.5425,41.5546,24200.0
2013-02-26 12:50:00,68.33,68.34,68.26,68.26,21900.0,41.5546,41.5607,41.5121,41.5121,21900.0
2013-02-26 13:00:00,68.26,68.4,68.26,68.37,50900.0,41.5121,41.5972,41.5121,41.579,50900.0
2013-02-26 13:10:00,68.36,68.38,68.28,68.29,37700.0,41.5729,41.585,41.5242,41.5303,37700.0
2013-02-26 13:20:00,68.28,68.38,68.26,68.3,24300.0,41.5242,41.585,41.5121,41.5364,24300.0
2013-02-26 13:30:00,68.31,68.4,68.3,68.37,33200.0,41.5425,41.5972,41.5364,41.579,33200.0
2013-02-26 13:40:00,68.37,68.38,68.32,68.34,22300.0,41.579,41.585,41.5486,41.5607,22300.0
2013-02-26 13:50:00,68.34,68.5,68.34,68.47,87100.0,41.5607,41.658,41.5607,41.6398,87100.0
2013-02-26 14:00:00,68.46,68.56,68.41,68.51,46300.0,41.6337,41.6945,41.6033,41.6641,46300.0
2013-02-26 14:10:00,68.52,68.54,68.5,68.52,38200.0,41.6702,41.6823,41.658,41.6702,38200.0
2013-02-26 14:20:00,68.52,68.59,68.51,68.59,41800.0,41.6702,41.7128,41.6641,41.7128,41800.0
2013-02-26 14:30:00,68.59,68.63,68.53,68.61,42500.0,41.7128,41.7371,41.6763,41.7249,42500.0
2013-02-26 14:40:00,68.61,68.62,68.52,68.54,36900.0,41.7249,41.731,41.6702,41.6823,36900.0
2013-02-26 14:50:00,68.54,68.61,68.51,68.57,104200.0,41.6823,41.7249,41.6641,41.7006,104200.0
2013-02-26 15:00:00,68.58,68.64,68.55,68.64,95000.0,41.7067,41.7432,41.6884,41.7432,95000.0
2013-02-26 15:10:00,68.64,68.65,68.55,68.6,119800.0,41.7432,41.7492,41.6884,41.7188,119800.0
2013-02-26 15:20:00,68.61,68.61,68.55,68.6,44700.0,41.7249,41.7249,41.6884,41.7188,44700.0
2013-02-26 15:30:00,68.61,68.63,68.55,68.63,31300.0,41.7249,41.7371,41.6884,41.7371,31300.0
2013-02-26 15:40:00,68.63,68.72,68.63,68.68,48600.0,41.7371,41.7918,41.7371,41.7675,48600.0
2013-02-26 15:50:00,68.67,68.71,68.64,68.67,158600.0,41.7614,41.7857,41.7432,41.7614,158600.0
2013-02-27 09:30:00,68.8,68.83,68.56,68.79,133400.0,41.8405,41.8587,41.6945,41.8344,133400.0
2013-02-27 09:40:00,68.82,68.98,68.82,68.86,25700.0,41.8526,41.9499,41.8526,41.877,25700.0
2013-02-27 09:50:00,68.87,68.95,68.85,68.92,25200.0,41.883,41.9317,41.8709,41.9134,25200.0
2013-02-27 10:00:00,68.94,68.99,68.81,68.87,30400.0,41.9256,41.956,41.8465,41.883,30400.0
2013-02-27 10:10:00,68.88,68.98,68.88,68.97,17400.0,41.8891,41.9499,41.8891,41.9438,17400.0
2013-02-27 10:20:00,68.98,69.06,68.98,68.98,31200.0,41.9499,41.9986,41.9499,41.9499,31200.0
2013-02-27 10:30:00,68.98,69.09,68.98,69.07,35800.0,41.9499,42.0168,41.9499,42.0047,35800.0
2013-02-27 10:40:00,69.1,69.12,69.0,69.0,34200.0,42.0229,42.0351,41.9621,41.9621,34200.0
2013-02-27 10:50:00,69.0,69.02,68.97,68.98,20600.0,41.9621,41.9743,41.9438,41.9499,20600.0
2013-02-27 11:00:00,69.0,69.15,69.0,69.12,63500.0,41.9621,42.0533,41.9621,42.0351,63500.0
2013-02-27 11:10:00,69.12,69.14,69.05,69.09,33100.0,42.0351,42.0472,41.9925,42.0168,33100.0
2013-02-27 11:20:00,69.1,69.12,69.07,69.12,34300.0,42.0229,42.0351,42.0047,42.0351,34300.0
2013-02-27 11:30:00,69.12,69.13,69.06,69.06,17300.0,42.0351,42.0412,41.9986,41.9986,17300.0
2013-02-27 11:40:00,69.06,69.08,69.02,69.03,15300.0,41.9986,42.0107,41.9743,41.9803,15300.0
2013-02-27 11:50:00,69.03,69.14,69.02,69.1,13900.0,41.9803,42.0472,41.9743,42.0229,13900.0
2013-02-27 12:00:00,69.11,69.14,69.09,69.14,17200.0,42.029,42.0472,42.0168,42.0472,17200.0
2013-02-27 12:10:00,69.13,69.15,69.11,69.12,14800.0,42.0412,42.0533,42.029,42.0351,14800.0
2013-02-27 12:20:00,69.13,69.16,69.11,69.15,27300.0,42.0412,42.0594,42.029,42.0533,27300.0
2013-02-27 12:30:00,69.16,69.26,69.16,69.25,27100.0,42.0594,42.1202,42.0594,42.1141,27100.0
2013-02-27 12:40:00,69.25,69.28,69.22,69.22,25600.0,42.1141,42.1324,42.0959,42.0959,25600.0
2013-02-27 12:50:00,69.21,69.22,69.15,69.18,22800.0,42.0898,42.0959,42.0533,42.0716,22800.0
2013-02-27 13:00:00,69.19,69.2,69.14,69.15,28600.0,42.0776,42.0837,42.0472,42.0533,28600.0
2013-02-27 13:10:00,69.16,69.19,69.14,69.14,45000.0,42.0594,42.0776,42.0472,42.0472,45000.0
2013-02-27 13:20:00,69.13,69.16,69.12,69.13,17300.0,42.0412,42.0594,42.0351,42.0412,17300.0
2013-02-27 13:30:00,69.13,69.2,69.09,69.19,62100.0,42.0412,42.0837,42.0168,42.0776,62100.0
2013-02-27 13:40:00,69.19,69.19,69.12,69.12,24000.0,42.0776,42.0776,42.0351,42.0351,24000.0
2013-02-27 13:50:00,69.12,69.15,69.11,69.14,19600.0,42.0351,42.0533,42.029,42.0472,19600.0
2013-02-27 14:00:00,69.13,69.31,69.13,69.31,35000.0,42.0412,42.1506,42.0412,42.1506,35000.0
2013-02-27 14:10:00,69.31,69.48,69.3,69.44,65100.0,42.1506,42.254,42.1445,42.2297,65100.0
2013-02-27 14:20:00,69.43,69.48,69.37,69.39,60100.0,42.2236,42.254,42.1871,42.1993,60100.0
2013-02-27 14:30:00,69.39,69.4,69.32,69.33,16600.0,42.1993,42.2054,42.1567,42.1628,16600.0
2013-02-27 14:40:00,69.33,69.33,69.22,69.3,24400.0,42.1628,42.1628,42.0959,42.1445,24400.0
2013-02-27 14:50:00,69.29,69.29,69.18,69.2,34200.0,42.1385,42.1385,42.0716,42.0837,34200.0
2013-02-27 15:00:00,69.19,69.2,69.13,69.2,29100.0,42.0776,42.0837,42.0412,42.0837,29100.0
2013-02-27 15:10:00,69.2,69.23,69.18,69.19,28500.0,42.0837,42.102,42.0716,42.0776,28500.0
2013-02-27 15:20:00,69.19,69.25,69.18,69.2,29600.0,42.0776,42.1141,42.0716,42.0837,29600.0
2013-02-27 15:30:00,69.2,69.23,69.18,69.22,21900.0,42.0837,42.102,42.0716,42.0959,21900.0
2013-02-27 15:40:00,69.22,69.23,69.18,69.18,83300.0,42.0959,42.102,42.0716,42.0716,83300.0
2013-02-27 15:50:00,69.19,69.21,69.12,69.14,145000.0,42.0776,42.0898,42.0351,42.0472,145000.0
2013-02-28 09:30:00,69.16,69.31,69.16,69.31,143900.0,42.0594,42.1506,42.0594,42.1506,143900.0
2013-02-28 09:40:00,69.32,69.36,69.26,69.33,70500.0,42.1567,42.181,42.1202,42.1628,70500.0
2013-02-28 09:50:00,69.33,69.34,69.1,69.17,60000.0,42.1628,42.1689,42.0229,42.0655,60000.0
2013-02-28 10:00:00,69.2,69.23,69.05,69.12,40200.0,42.0837,42.102,41.9925,42.0351,40200.0
2013-02-28 10:10:00,69.12,69.23,69.1,69.21,74200.0,42.0351,42.102,42.0229,42.0898,74200.0
2013-02-28 10:20:00,69.21,69.25,69.16,69.2,51400.0,42.0898,42.1141,42.0594,42.0837,51400.0
2013-02-28 10:30:00,69.21,69.22,69.14,69.18,41000.0,42.0898,42.0959,42.0472,42.0716,41000.0
2013-02-28 10:40:00,69.17,69.17,69.11,69.14,36500.0,42.0655,42.0655,42.029,42.0472,36500.0
2013-02-28 10:50:00,69.13,69.21,69.13,69.17,70700.0,42.0412,42.0898,42.0412,42.0655,70700.0
2013-02-28 11:00:00,69.16,69.25,69.15,69.23,40500.0,42.0594,42.1141,42.0533,42.102,40500.0
2013-02-28 11:10:00,69.24,69.27,69.21,69.25,36600.0,42.108,42.1263,42.0898,42.1141,36600.0
2013-02-28 11:20:00,69.26,69.29,69.22,69.27,33100.0,42.1202,42.1385,42.0959,42.1263,33100.0
2013-02-28 11:30:00,69.27,69.27,69.15,69.15,15200.0,42.1263,42.1263,42.0533,42.0533,15200.0
2013-02-28 11:40:00,69.16,69.21,69.15,69.16,21800.0,42.0594,42.0898,42.0533,42.0594,21800.0
2013-02-28 11:50:00,69.17,69.2,69.14,69.2,31700.0,42.0655,42.0837,42.0472,42.0837,31700.0
2013-02-28 12:00:00,69.21,69.22,69.18,69.2,23700.0,42.0898,42.0959,42.0716,42.0837,23700.0
2013-02-28 12:10:00,69.19,69.2,69.17,69.2,23000.0,42.0776,42.0837,42.0655,42.0837,23000.0
2013-02-28 12:20:00,69.2,69.21,69.16,69.17,23900.0,42.0837,42.0898,42.0594,42.0655,23900.0
2013-02-28 12:30:00,69.17,69.2,69.17,69.18,20100.0,42.0655,42.0837,42.0655,42.0716,20100.0
2013-02-28 12:40:00,69.19,69.22,69.18,69.2,16400.0,42.0776,42.0959,42.0716,42.0837,16400.0
2013-02-28 12:50:00,69.21,69.23,69.2,69.2,21400.0,42.0898,42.102,42.0837,42.0837,21400.0
2013-02-28 13:00:00,69.2,69.28,69.2,69.28,70300.0,42.0837,42.1324,42.0837,42.1324,70300.0
2013-02-28 13:10:00,69.28,69.36,69.27,69.35,43000.0,42.1324,42.181,42.1263,42.1749,43000.0
2013-02-28 13:20:00,69.36,69.46,69.35,69.43,91700.0,42.181,42.2418,42.1749,42.2236,91700.0
2013-02-28 13:30:00,69.44,69.44,69.39,69.39,26300.0,42.2297,42.2297,42.1993,42.1993,26300.0
2013-02-28 13:40:00,69.38,69.44,69.38,69.42,43600.0,42.1932,42.2297,42.1932,42.2175,43600.0
2013-02-28 13:50:00,69.43,69.44,69.4,69.4,48200.0,42.2236,42.2297,42.2054,42.2054,48200.0
2013-02-28 14:00:00,69.41,69.42,69.38,69.42,137700.0,42.2114,42.2175,42.1932,42.2175,137700.0
2013-02-28 14:10:00,69.43,69.45,69.42,69.45,42900.0,42.2236,42.2358,42.2175,42.2358,42900.0
2013-02-28 14:20:00,69.45,69.46,69.39,69.41,76300.0,42.2358,42.2418,42.1993,42.2114,76300.0
2013-02-28 14:30:00,69.4,69.42,69.38,69.41,312000.0,42.2054,42.2175,42.1932,42.2114,312000.0
2013-02-28 14:40:00,69.4,69.41,69.35,69.37,202600.0,42.2054,42.2114,42.1749,42.1871,202600.0
2013-02-28 14:50:00,69.37,69.42,69.36,69.41,229000.0,42.1871,42.2175,42.181,42.2114,229000.0
2013-02-28 15:00:00,69.39,69.4,69.36,69.39,154100.0,42.1993,42.2054,42.181,42.1993,154100.0
2013-02-28 15:10:00,69.38,69.39,69.26,69.26,207700.0,42.1932,42.1993,42.1202,42.1202,207700.0
2013-02-28 15:20:00,69.27,69.34,69.25,69.31,350600.0,42.1263,42.1689,42.1141,42.1506,350600.0
2013-02-28 15:30:00,69.3,69.31,69.24,69.29,293300.0,42.1445,42.1506,42.108,42.1385,293300.0
2013-02-28 15:40:00,69.29,69.37,69.27,69.36,400800.0,42.1385,42.1871,42.1263,42.181,400800.0
2013-02-28 15:50:00,69.37,69.37,69.1,69.11,515400.0,42.1871,42.1871,42.0229,42.029,515400.0
2013-03-01 09:30:00,68.9,69.21,68.71,68.72,599900.0,41.9013,42.0898,41.7857,41.7918,599900.0
2013-03-01 09:40:00,68.72,68.79,68.6,68.68,95300.0,41.7918,41.8344,41.7188,41.7675,95300.0
2013-03-01 09:50:00,68.67,68.74,68.6,68.65,95000.0,41.7614,41.804,41.7188,41.7492,95000.0
2013-03-01 10:00:00,68.65,68.85,68.65,68.78,98200.0,41.7492,41.8709,41.7492,41.8283,98200.0
2013-03-01 10:10:00,68.78,68.8,68.61,68.62,59300.0,41.8283,41.8405,41.7249,41.731,59300.0
2013-03-01 10:20:00,68.6,68.77,68.56,68.77,197600.0,41.7188,41.8222,41.6945,41.8222,197600.0
2013-03-01 10:30:00,68.78,68.87,68.78,68.79,79300.0,41.8283,41.883,41.8283,41.8344,79300.0
2013-03-01 10:40:00,68.77,68.97,68.77,68.87,97700.0,41.8222,41.9438,41.8222,41.883,97700.0
2013-03-01 10:50:00,68.87,69.07,68.86,69.07,54900.0,41.883,42.0047,41.877,42.0047,54900.0
2013-03-01 11:00:00,69.1,69.19,69.04,69.06,62000.0,42.0229,42.0776,41.9864,41.9986,62000.0
2013-03-01 11:10:00,69.06,69.06,68.8,68.81,53600.0,41.9986,41.9986,41.8405,41.8465,53600.0
2013-03-01 11:20:00,68.81,68.87,68.78,68.79,45400.0,41.8465,41.883,41.8283,41.8344,45400.0
2013-03-01 11:30:00,68.79,68.97,68.79,68.92,36900.0,41.8344,41.9438,41.8344,41.9134,36900.0
2013-03-01 11:40:00,68.92,68.92,68.78,68.8,67200.0,41.9134,41.9134,41.8283,41.8405,67200.0
2013-03-01 11:50:00,68.79,68.86,68.77,68.86,45100.0,41.8344,41.877,41.8222,41.877,45100.0
2013-03-01 12:00:00,68.86,68.96,68.84,68.96,46600.0,41.877,41.9378,41.8648,41.9378,46600.0
2013-03-01 12:10:00,68.97,69.0,68.86,68.86,147000.0,41.9438,41.9621,41.877,41.877,147000.0
2013-03-01 12:20:00,68.85,68.91,68.8,68.8,55400.0,41.8709,41.9074,41.8405,41.8405,55400.0
2013-03-01 12:30:00,68.81,68.99,68.81,68.99,52100.0,41.8465,41.956,41.8465,41.956,52100.0
2013-03-01 12:40:00,68.99,69.14,68.99,69.14,35600.0,41.956,42.0472,41.956,42.0472,35600.0
2013-03-01 12:50:00,69.14,69.22,69.11,69.18,56000.0,42.0472,42.0959,42.029,42.0716,56000.0
2013-03-01 13:00:00,69.19,69.22,69.08,69.09,50200.0,42.0776,42.0959,42.0107,42.0168,50200.0
2013-03-01 13:10:00,69.07,69.07,68.97,69.0,34700.0,42.0047,42.0047,41.9438,41.9621,34700.0
2013-03-01 13:20:00,68.99,69.12,68.99,69.11,26500.0,41.956,42.0351,41.956,42.029,26500.0
2013-03-01 13:30:00,69.11,69.16,69.03,69.16,24300.0,42.029,42.0594,41.9803,42.0594,24300.0
2013-03-01 13:40:00,69.17,69.21,69.14,69.17,27800.0,42.0655,42.0898,42.0472,42.0655,27800.0
2013-03-01 13:50:00,69.16,69.2,69.15,69.18,42700.0,42.0594,42.0837,42.0533,42.0716,42700.0
2013-03-01 14:00:00,69.19,69.21,69.16,69.16,34200.0,42.0776,42.0898,42.0594,42.0594,34200.0
2013-03-01 14:10:00,69.16,69.27,69.13,69.27,47800.0,42.0594,42.1263,42.0412,42.1263,47800.0
2013-03-01 14:20:00,69.26,69.27,69.19,69.2,51300.0,42.1202,42.1263,42.0776,42.0837,51300.0
2013-03-01 14:30:00,69.2,69.32,69.2,69.27,42000.0,42.0837,42.1567,42.0837,42.1263,42000.0
2013-03-01 14:40:00,69.27,69.28,69.18,69.18,73900.0,42.1263,42.1324,42.0716,42.0716,73900.0
2013-03-01 14:50:00,69.17,69.28,69.13,69.27,81200.0,42.0655,42.1324,42.0412,42.1263,81200.0
2013-03-01 15:00:00,69.28,69.28,69.16,69.23,93100.0,42.1324,42.1324,42.0594,42.102,93100.0
2013-03-01 15:10:00,69.23,69.28,69.22,69.23,71500.0,42.102,42.1324,42.0959,42.102,71500.0
2013-03-01 15:20:00,69.23,69.26,69.19,69.24,72200.0,42.102,42.1202,42.0776,42.108,72200.0
2013-03-01 15:30:00,69.23,69.31,69.23,69.3,79300.0,42.102,42.1506,42.102,42.1445,79300.0
2013-03-01 15:40:00,69.29,69.41,69.26,69.35,137900.0,42.1385,42.2114,42.1202,42.1749,137900.0
2013-03-01 15:50:00,69.36,69.41,69.28,69.35,458200.0,42.181,42.2114,42.1324,42.1749,458200.0
2013-03-04 09:30:00,69.28,69.53,69.28,69.48,106200.0,42.1324,42.2844,42.1324,42.254,106200.0
2013-03-04 09:40:00,69.49,69.53,69.3,69.51,81500.0,42.2601,42.2844,42.1445,42.2722,81500.0
2013-03-04 09:50:00,69.51,69.52,69.44,69.44,63700.0,42.2722,42.2783,42.2297,42.2297,63700.0
2013-03-04 10:00:00,69.44,69.57,69.42,69.55,80100.0,42.2297,42.3087,42.2175,42.2966,80100.0
2013-03-04 10:10:00,69.55,69.55,69.36,69.39,70900.0,42.2966,42.2966,42.181,42.1993,70900.0
2013-03-04 10:20:00,69.39,69.46,69.33,69.44,26200.0,42.1993,42.2418,42.1628,42.2297,26200.0
2013-03-04 10:30:00,69.46,69.5,69.42,69.47,52500.0,42.2418,42.2662,42.2175,42.2479,52500.0
2013-03-04 10:40:00,69.48,69.55,69.48,69.51,70400.0,42.254,42.2966,42.254,42.2722,70400.0
2013-03-04 10:50:00,69.52,69.53,69.43,69.45,62400.0,42.2783,42.2844,42.2236,42.2358,62400.0
2013-03-04 11:00:00,69.44,69.46,69.39,69.42,43300.0,42.2297,42.2418,42.1993,42.2175,43300.0
2013-03-04 11:10:00,69.42,69.57,69.41,69.57,38500.0,42.2175,42.3087,42.2114,42.3087,38500.0
2013-03-04 11:20:00,69.56,69.6,69.51,69.54,45300.0,42.3027,42.327,42.2722,42.2905,45300.0
2013-03-04 11:30:00,69.54,69.57,69.53,69.56,30700.0,42.2905,42.3087,42.2844,42.3027,30700.0
2013-03-04 11:40:00,69.55,69.57,69.53,69.54,25600.0,42.2966,42.3087,42.2844,42.2905,25600.0
2013-03-04 11:50:00,69.54,69.6,69.54,69.54,27600.0,42.2905,42.327,42.2905,42.2905,27600.0
2013-03-04 12:00:00,69.55,69.61,69.49,69.49,48800.0,42.2966,42.3331,42.2601,42.2601,48800.0
2013-03-04 12:10:00,69.48,69.59,69.48,69.53,257300.0,42.254,42.3209,42.254,42.2844,257300.0
2013-03-04 12:20:00,69.52,69.54,69.47,69.52,28700.0,42.2783,42.2905,42.2479,42.2783,28700.0
2013-03-04 12:30:00,69.52,69.55,69.47,69.51,23400.0,42.2783,42.2966,42.2479,42.2722,23400.0
2013-03-04 12:40:00,69.51,69.57,69.51,69.56,26300.0,42.2722,42.3087,42.2722,42.3027,26300.0
2013-03-04 12:50:00,69.57,69.66,69.57,69.65,22500.0,42.3087,42.3635,42.3087,42.3574,22500.0
2013-03-04 13:00:00,69.66,69.69,69.64,69.67,204400.0,42.3635,42.3817,42.3513,42.3696,204400.0
2013-03-04 13:10:00,69.68,69.72,69.66,69.72,11100.0,42.3756,42.4,42.3635,42.4,11100.0
2013-03-04 13:20:00,69.72,69.9,69.72,69.9,155400.0,42.4,42.5094,42.4,42.5094,155400.0
2013-03-04 13:30:00,69.92,69.92,69.81,69.81,14000.0,42.5216,42.5216,42.4547,42.4547,14000.0
2013-03-04 13:40:00,69.8,69.93,69.8,69.9,69300.0,42.4486,42.5277,42.4486,42.5094,69300.0
2013-03-04 13:50:00,69.9,69.91,69.76,69.81,48500.0,42.5094,42.5155,42.4243,42.4547,48500.0
2013-03-04 14:00:00,69.81,69.87,69.8,69.83,40900.0,42.4547,42.4912,42.4486,42.4669,40900.0
2013-03-04 14:10:00,69.83,69.85,69.8,69.82,23700.0,42.4669,42.479,42.4486,42.4608,23700.0
2013-03-04 14:20:00,69.83,70.0,69.82,69.98,71700.0,42.4669,42.5702,42.4608,42.5581,71700.0
2013-03-04 14:30:00,69.98,70.01,69.91,69.95,76900.0,42.5581,42.5763,42.5155,42.5398,76900.0
2013-03-04 14:40:00,69.95,70.01,69.91,70.0,57300.0,42.5398,42.5763,42.5155,42.5702,57300.0
2013-03-04 14:50:00,70.01,70.02,69.94,69.96,89300.0,42.5763,42.5824,42.5338,42.5459,89300.0
2013-03-04 15:00:00,69.96,69.99,69.95,69.95,35400.0,42.5459,42.5642,42.5398,42.5398,35400.0
2013-03-04 15:10:00,69.94,69.96,69.93,69.95,82400.0,42.5338,42.5459,42.5277,42.5398,82400.0
2013-03-04 15:20:00,69.95,69.99,69.94,69.97,127800.0,42.5398,42.5642,42.5338,42.552,127800.0
2013-03-04 15:30:00,69.97,69.98,69.95,69.96,28700.0,42.552,42.5581,42.5398,42.5459,28700.0
2013-03-04 15:40:00,69.96,69.97,69.87,69.88,79100.0,42.5459,42.552,42.4912,42.4973,79100.0
2013-03-04 15:50:00,69.88,69.92,69.81,69.84,171800.0,42.4973,42.5216,42.4547,42.4729,171800.0
2013-03-05 09:30:00,70.13,70.19,69.83,70.1,113500.0,42.6493,42.6858,42.4669,42.6311,113500.0
2013-03-05 09:40:00,70.16,70.26,70.12,70.13,91500.0,42.6675,42.7284,42.6432,42.6493,91500.0
2013-03-05 09:50:00,70.13,70.14,70.04,70.08,100600.0,42.6493,42.6554,42.5946,42.6189,100600.0
2013-03-05 10:00:00,70.09,70.21,70.07,70.11,83800.0,42.625,42.6979,42.6128,42.6371,83800.0
2013-03-05 10:10:00,70.11,70.2,70.09,70.17,94000.0,42.6371,42.6919,42.625,42.6736,94000.0
2013-03-05 10:20:00,70.17,70.21,70.17,70.17,61800.0,42.6736,42.6979,42.6736,42.6736,61800.0
2013-03-05 10:30:00,70.17,70.25,70.16,70.25,35200.0,42.6736,42.7223,42.6675,42.7223,35200.0
2013-03-05 10:40:00,70.25,70.36,70.24,70.36,79800.0,42.7223,42.7892,42.7162,42.7892,79800.0
2013-03-05 10:50:00,70.37,70.39,70.3,70.3,47000.0,42.7953,42.8074,42.7527,42.7527,47000.0
2013-03-05 11:00:00,70.3,70.31,70.16,70.24,56500.0,42.7527,42.7588,42.6675,42.7162,56500.0
2013-03-05 11:10:00,70.25,70.33,70.24,70.27,59500.0,42.7223,42.7709,42.7162,42.7344,59500.0
2013-03-05 11:20:00,70.27,70.32,70.25,70.26,38500.0,42.7344,42.7648,42.7223,42.7284,38500.0
2013-03-05 11:30:00,70.26,70.27,70.16,70.18,57000.0,42.7284,42.7344,42.6675,42.6797,57000.0
2013-03-05 11:40:00,70.17,70.25,70.16,70.25,34900.0,42.6736,42.7223,42.6675,42.7223,34900.0
2013-03-05 11:50:00,70.24,70.26,70.22,70.23,35800.0,42.7162,42.7284,42.704,42.7101,35800.0
2013-03-05 12:00:00,70.24,70.28,70.23,70.26,39800.0,42.7162,42.7405,42.7101,42.7284,39800.0
2013-03-05 12:10:00,70.25,70.25,70.16,70.18,38900.0,42.7223,42.7223,42.6675,42.6797,38900.0
2013-03-05 12:20:00,70.18,70.24,70.17,70.24,46800.0,42.6797,42.7162,42.6736,42.7162,46800.0
2013-03-05 12:30:00,70.24,70.26,70.24,70.24,36300.0,42.7162,42.7284,42.7162,42.7162,36300.0
2013-03-05 12:40:00,70.24,70.27,70.22,70.27,22600.0,42.7162,42.7344,42.704,42.7344,22600.0
2013-03-05 12:50:00,70.27,70.32,70.27,70.31,25400.0,42.7344,42.7648,42.7344,42.7588,25400.0
2013-03-05 13:00:00,70.32,70.32,70.27,70.27,37700.0,42.7648,42.7648,42.7344,42.7344,37700.0
2013-03-05 13:10:00,70.27,70.33,70.26,70.32,43100.0,42.7344,42.7709,42.7284,42.7648,43100.0
2013-03-05 13:20:00,70.32,70.43,70.32,70.42,38900.0,42.7648,42.8317,42.7648,42.8257,38900.0
2013-03-05 13:30:00,70.43,70.54,70.43,70.47,37100.0,42.8317,42.8986,42.8317,42.8561,37100.0
2013-03-05 13:40:00,70.47,70.49,70.4,70.41,48900.0,42.8561,42.8682,42.8135,42.8196,48900.0
2013-03-05 13:50:00,70.41,70.41,70.31,70.32,17500.0,42.8196,42.8196,42.7588,42.7648,17500.0
2013-03-05 14:00:00,70.32,70.34,70.3,70.32,36000.0,42.7648,42.777,42.7527,42.7648,36000.0
2013-03-05 14:10:00,70.33,70.36,70.32,70.36,15500.0,42.7709,42.7892,42.7648,42.7892,15500.0
2013-03-05 14:20:00,70.36,70.37,70.31,70.32,43200.0,42.7892,42.7953,42.7588,42.7648,43200.0
2013-03-05 14:30:00,70.32,70.32,70.27,70.31,74100.0,42.7648,42.7648,42.7344,42.7588,74100.0
2013-03-05 14:40:00,70.31,70.37,70.3,70.35,48800.0,42.7588,42.7953,42.7527,42.7831,48800.0
2013-03-05 14:50:00,70.35,70.36,70.22,70.28,53000.0,42.7831,42.7892,42.704,42.7405,53000.0
2013-03-05 15:00:00,70.29,70.39,70.28,70.39,63400.0,42.7466,42.8074,42.7405,42.8074,63400.0
2013-03-05 15:10:00,70.39,70.39,70.32,70.37,46200.0,42.8074,42.8074,42.7648,42.7953,46200.0
2013-03-05 15:20:00,70.37,70.38,70.34,70.37,97000.0,42.7953,42.8013,42.777,42.7953,97000.0
2013-03-05 15:30:00,70.36,70.37,70.3,70.33,34100.0,42.7892,42.7953,42.7527,42.7709,34100.0
2013-03-05 15:40:00,70.33,70.43,70.33,70.37,90800.0,42.7709,42.8317,42.7709,42.7953,90800.0
2013-03-05 15:50:00,70.37,70.4,70.33,70.4,212800.0,42.7953,42.8135,42.7709,42.8135,212800.0
2013-03-06 09:30:00,70.64,70.74,70.13,70.14,276500.0,42.9595,43.0203,42.6493,42.6554,276500.0
2013-03-06 09:40:00,70.15,70.21,69.92,70.17,108800.0,42.6615,42.6979,42.5216,42.6736,108800.0
2013-03-06 09:50:00,70.17,70.24,70.1,70.1,149300.0,42.6736,42.7162,42.6311,42.6311,149300.0
2013-03-06 10:00:00,70.09,70.14,70.02,70.11,90500.0,42.625,42.6554,42.5824,42.6371,90500.0
2013-03-06 10:10:00,70.11,70.24,70.1,70.17,115400.0,42.6371,42.7162,42.6311,42.6736,115400.0
2013-03-06 10:20:00,70.16,70.2,70.16,70.19,47500.0,42.6675,42.6919,42.6675,42.6858,47500.0
2013-03-06 10:30:00,70.19,70.2,70.09,70.17,58900.0,42.6858,42.6919,42.625,42.6736,58900.0
2013-03-06 10:40:00,70.17,70.21,70.14,70.19,60000.0,42.6736,42.6979,42.6554,42.6858,60000.0
2013-03-06 10:50:00,70.19,70.23,70.12,70.23,73000.0,42.6858,42.7101,42.6432,42.7101,73000.0
2013-03-06 11:00:00,70.23,70.33,70.22,70.31,69200.0,42.7101,42.7709,42.704,42.7588,69200.0
2013-03-06 11:10:00,70.32,70.42,70.32,70.42,48200.0,42.7648,42.8257,42.7648,42.8257,48200.0
2013-03-06 11:20:00,70.4,70.4,70.25,70.28,50600.0,42.8135,42.8135,42.7223,42.7405,50600.0
2013-03-06 11:30:00,70.28,70.3,70.23,70.27,47400.0,42.7405,42.7527,42.7101,42.7344,47400.0
2013-03-06 11:40:00,70.27,70.28,70.24,70.28,33200.0,42.7344,42.7405,42.7162,42.7405,33200.0
2013-03-06 11:50:00,70.28,70.29,70.18,70.21,37300.0,42.7405,42.7466,42.6797,42.6979,37300.0
2013-03-06 12:00:00,70.21,70.22,70.09,70.09,56100.0,42.6979,42.704,42.625,42.625,56100.0
2013-03-06 12:10:00,70.09,70.2,70.08,70.19,47100.0,42.625,42.6919,42.6189,42.6858,47100.0
2013-03-06 12:20:00,70.19,70.22,70.16,70.18,56900.0,42.6858,42.704,42.6675,42.6797,56900.0
2013-03-06 12:30:00,70.2,70.26,70.19,70.25,41000.0,42.6919,42.7284,42.6858,42.7223,41000.0
2013-03-06 12:40:00,70.25,70.31,70.25,70.28,50200.0,42.7223,42.7588,42.7223,42.7405,50200.0
2013-03-06 12:50:00,70.27,70.31,70.2,70.22,50100.0,42.7344,42.7588,42.6919,42.704,50100.0
2013-03-06 13:00:00,70.21,70.25,70.19,70.24,44100.0,42.6979,42.7223,42.6858,42.7162,44100.0
2013-03-06 13:10:00,70.24,70.24,70.19,70.19,44700.0,42.7162,42.7162,42.6858,42.6858,44700.0
2013-03-06 13:20:00,70.2,70.21,70.17,70.18,33000.0,42.6919,42.6979,42.6736,42.6797,33000.0
2013-03-06 13:30:00,70.17,70.2,70.13,70.18,35800.0,42.6736,42.6919,42.6493,42.6797,35800.0
2013-03-06 13:40:00,70.19,70.23,70.19,70.21,43800.0,42.6858,42.7101,42.6858,42.6979,43800.0
2013-03-06 13:50:00,70.2,70.2,70.14,70.17,17100.0,42.6919,42.6919,42.6554,42.6736,17100.0
2013-03-06 14:00:00,70.17,70.21,70.17,70.2,50400.0,42.6736,42.6979,42.6736,42.6919,50400.0
2013-03-06 14:10:00,70.2,70.21,70.17,70.19,49600.0,42.6919,42.6979,42.6736,42.6858,49600.0
2013-03-06 14:20:00,70.19,70.22,70.18,70.18,40200.0,42.6858,42.704,42.6797,42.6797,40200.0
2013-03-06 14:30:00,70.19,70.26,70.18,70.24,63100.0,42.6858,42.7284,42.6797,42.7162,63100.0
2013-03-06 14:40:00,70.24,70.31,70.22,70.31,48900.0,42.7162,42.7588,42.704,42.7588,48900.0
2013-03-06 14:50:00,70.32,70.33,70.17,70.24,117500.0,42.7648,42.7709,42.6736,42.7162,117500.0
2013-03-06 15:00:00,70.24,70.26,70.15,70.22,123900.0,42.7162,42.7284,42.6615,42.704,123900.0
2013-03-06 15:10:00,70.22,70.29,70.22,70.23,80000.0,42.704,42.7466,42.704,42.7101,80000.0
2013-03-06 15:20:00,70.24,70.25,70.21,70.23,46600.0,42.7162,42.7223,42.6979,42.7101,46600.0
2013-03-06 15:30:00,70.23,70.23,70.14,70.15,104700.0,42.7101,42.7101,42.6554,42.6615,104700.0
2013-03-06 15:40:00,70.16,70.23,70.14,70.19,64900.0,42.6675,42.7101,42.6554,42.6858,64900.0
2013-03-06 15:50:00,70.19,70.23,70.17,70.22,279700.0,42.6858,42.7101,42.6736,42.704,279700.0
2013-03-07 09:30:00,70.41,70.41,70.22,70.26,179000.0,42.8196,42.8196,42.704,42.7284,179000.0
2013-03-07 09:40:00,70.25,70.4,70.23,70.3,98900.0,42.7223,42.8135,42.7101,42.7527,98900.0
2013-03-07 09:50:00,70.3,70.33,70.15,70.32,46500.0,42.7527,42.7709,42.6615,42.7648,46500.0
2013-03-07 10:00:00,70.34,70.35,70.21,70.25,40400.0,42.777,42.7831,42.6979,42.7223,40400.0
2013-03-07 10:10:00,70.25,70.3,70.22,70.28,28000.0,42.7223,42.7527,42.704,42.7405,28000.0
2013-03-07 10:20:00,70.29,70.29,70.21,70.25,18600.0,42.7466,42.7466,42.6979,42.7223,18600.0
2013-03-07 10:30:00,70.26,70.26,70.15,70.18,58500.0,42.7284,42.7284,42.6615,42.6797,58500.0
2013-03-07 10:40:00,70.18,70.19,70.06,70.06,67300.0,42.6797,42.6858,42.6067,42.6067,67300.0
2013-03-07 10:50:00,70.04,70.07,69.99,70.02,85500.0,42.5946,42.6128,42.5642,42.5824,85500.0
2013-03-07 11:00:00,70.03,70.2,70.0,70.19,27100.0,42.5885,42.6919,42.5702,42.6858,27100.0
2013-03-07 11:10:00,70.19,70.24,70.18,70.18,54700.0,42.6858,42.7162,42.6797,42.6797,54700.0
2013-03-07 11:20:00,70.18,70.21,70.18,70.2,14100.0,42.6797,42.6979,42.6797,42.6919,14100.0
2013-03-07 11:30:00,70.2,70.23,70.2,70.23,16800.0,42.6919,42.7101,42.6919,42.7101,16800.0
2013-03-07 11:40:00,70.23,70.23,70.15,70.17,30600.0,42.7101,42.7101,42.6615,42.6736,30600.0
2013-03-07 11:50:00,70.16,70.24,70.16,70.19,26600.0,42.6675,42.7162,42.6675,42.6858,26600.0
2013-03-07 12:00:00,70.18,70.18,70.14,70.14,14300.0,42.6797,42.6797,42.6554,42.6554,14300.0
2013-03-07 12:10:00,70.15,70.18,70.13,70.18,9600.0,42.6615,42.6797,42.6493,42.6797,9600.0
2013-03-07 12:20:00,70.17,70.21,70.16,70.2,18400.0,42.6736,42.6979,42.6675,42.6919,18400.0
2013-03-07 12:30:00,70.19,70.23,70.17,70.2,21800.0,42.6858,42.7101,42.6736,42.6919,21800.0
2013-03-07 12:40:00,70.2,70.21,70.19,70.21,38000.0,42.6919,42.6979,42.6858,42.6979,38000.0
2013-03-07 12:50:00,70.21,70.21,70.17,70.18,31100.0,42.6979,42.6979,42.6736,42.6797,31100.0
2013-03-07 13:00:00,70.18,70.21,70.15,70.17,20700.0,42.6797,42.6979,42.6615,42.6736,20700.0
2013-03-07 13:10:00,70.17,70.19,70.15,70.15,24100.0,42.6736,42.6858,42.6615,42.6615,24100.0
2013-03-07 13:20:00,70.15,70.16,70.04,70.06,30500.0,42.6615,42.6675,42.5946,42.6067,30500.0
2013-03-07 13:30:00,70.06,70.07,70.0,70.0,30900.0,42.6067,42.6128,42.5702,42.5702,30900.0
2013-03-07 13:40:00,70.0,70.02,69.97,70.01,26000.0,42.5702,42.5824,42.552,42.5763,26000.0
2013-03-07 13:50:00,70.01,70.04,70.01,70.04,57300.0,42.5763,42.5946,42.5763,42.5946,57300.0
2013-03-07 14:00:00,70.04,70.04,69.95,69.95,28100.0,42.5946,42.5946,42.5398,42.5398,28100.0
2013-03-07 14:10:00,69.95,69.96,69.93,69.95,26600.0,42.5398,42.5459,42.5277,42.5398,26600.0
2013-03-07 14:20:00,69.95,69.95,69.92,69.93,21800.0,42.5398,42.5398,42.5216,42.5277,21800.0
2013-03-07 14:30:00,69.92,69.97,69.9,69.96,46300.0,42.5216,42.552,42.5094,42.5459,46300.0
2013-03-07 14:40:00,69.95,69.95,69.93,69.94,18400.0,42.5398,42.5398,42.5277,42.5338,18400.0
2013-03-07 14:50:00,69.94,69.96,69.91,69.91,31700.0,42.5338,42.5459,42.5155,42.5155,31700.0
2013-03-07 15:00:00,69.91,69.97,69.9,69.94,29200.0,42.5155,42.552,42.5094,42.5338,29200.0
2013-03-07 15:10:00,69.94,69.97,69.93,69.94,73900.0,42.5338,42.552,42.5277,42.5338,73900.0
2013-03-07 15:20:00,69.94,69.94,69.9,69.9,33900.0,42.5338,42.5338,42.5094,42.5094,33900.0
2013-03-07 15:30:00,69.91,69.94,69.89,69.9,76200.0,42.5155,42.5338,42.5033,42.5094,76200.0
2013-03-07 15:40:00,69.89,69.91,69.8,69.84,117900.0,42.5033,42.5155,42.4486,42.4729,117900.0
2013-03-07 15:50:00,69.84,69.92,69.79,69.87,137500.0,42.4729,42.5216,42.4425,42.4912,137500.0
2013-03-08 09:30:00,70.22,70.23,69.81,69.81,247300.0,42.704,42.7101,42.4547,42.4547,247300.0
2013-03-08 09:40:00,69.81,69.81,69.56,69.65,87400.0,42.4547,42.4547,42.3027,42.3574,87400.0
2013-03-08 09:50:00,69.66,69.75,69.61,69.67,43900.0,42.3635,42.4182,42.3331,42.3696,43900.0
2013-03-08 10:00:00,69.66,69.68,69.58,69.64,92400.0,42.3635,42.3756,42.3148,42.3513,92400.0
2013-03-08 10:10:00,69.66,69.66,69.53,69.62,119600.0,42.3635,42.3635,42.2844,42.3391,119600.0
2013-03-08 10:20:00,69.62,69.7,69.62,69.67,40000.0,42.3391,42.3878,42.3391,42.3696,40000.0
2013-03-08 10:30:00,69.68,69.76,69.66,69.69,69200.0,42.3756,42.4243,42.3635,42.3817,69200.0
2013-03-08 10:40:00,69.69,69.74,69.64,69.7,167800.0,42.3817,42.4121,42.3513,42.3878,167800.0
2013-03-08 10:50:00,69.71,69.76,69.71,69.72,74200.0,42.3939,42.4243,42.3939,42.4,74200.0
2013-03-08 11:00:00,69.71,69.78,69.67,69.78,61800.0,42.3939,42.4364,42.3696,42.4364,61800.0
2013-03-08 11:10:00,69.79,69.8,69.73,69.76,95000.0,42.4425,42.4486,42.406,42.4243,95000.0
2013-03-08 11:20:00,69.75,69.77,69.74,69.75,35100.0,42.4182,42.4304,42.4121,42.4182,35100.0
2013-03-08 11:30:00,69.75,69.79,69.74,69.79,31500.0,42.4182,42.4425,42.4121,42.4425,31500.0
2013-03-08 11:40:00,69.78,69.81,69.78,69.8,40500.0,42.4364,42.4547,42.4364,42.4486,40500.0
2013-03-08 11:50:00,69.8,69.81,69.78,69.81,39800.0,42.4486,42.4547,42.4364,42.4547,39800.0
2013-03-08 12:00:00,69.82,69.82,69.76,69.81,71500.0,42.4608,42.4608,42.4243,42.4547,71500.0
2013-03-08 12:10:00,69.81,69.82,69.74,69.78,55600.0,42.4547,42.4608,42.4121,42.4364,55600.0
2013-03-08 12:20:00,69.78,69.8,69.74,69.77,29000.0,42.4364,42.4486,42.4121,42.4304,29000.0
2013-03-08 12:30:00,69.76,69.81,69.73,69.81,42500.0,42.4243,42.4547,42.406,42.4547,42500.0
2013-03-08 12:40:00,69.81,69.82,69.79,69.8,25800.0,42.4547,42.4608,42.4425,42.4486,25800.0
2013-03-08 12:50:00,69.8,69.82,69.78,69.78,33900.0,42.4486,42.4608,42.4364,42.4364,33900.0
2013-03-08 13:00:00,69.79,69.8,69.78,69.8,27800.0,42.4425,42.4486,42.4364,42.4486,27800.0
2013-03-08 13:10:00,69.8,69.86,69.79,69.84,34800.0,42.4486,42.4851,42.4425,42.4729,34800.0
2013-03-08 13:20:00,69.84,69.89,69.84,69.85,26500.0,42.4729,42.5033,42.4729,42.479,26500.0
2013-03-08 13:30:00,69.86,69.93,69.84,69.93,43400.0,42.4851,42.5277,42.4729,42.5277,43400.0
2013-03-08 13:40:00,69.93,69.94,69.89,69.92,58600.0,42.5277,42.5338,42.5033,42.5216,58600.0
2013-03-08 13:50:00,69.93,69.94,69.9,69.9,21500.0,42.5277,42.5338,42.5094,42.5094,21500.0
2013-03-08 14:00:00,69.91,69.95,69.91,69.94,18900.0,42.5155,42.5398,42.5155,42.5338,18900.0
2013-03-08 14:10:00,69.95,69.95,69.9,69.91,33400.0,42.5398,42.5398,42.5094,42.5155,33400.0
2013-03-08 14:20:00,69.92,69.95,69.91,69.95,20800.0,42.5216,42.5398,42.5155,42.5398,20800.0
2013-03-08 14:30:00,69.95,69.99,69.94,69.98,36300.0,42.5398,42.5642,42.5338,42.5581,36300.0
2013-03-08 14:40:00,69.98,70.0,69.95,69.95,43600.0,42.5581,42.5702,42.5398,42.5398,43600.0
2013-03-08 14:50:00,69.96,70.0,69.96,69.98,33500.0,42.5459,42.5702,42.5459,42.5581,33500.0
2013-03-08 15:00:00,69.99,70.01,69.97,69.99,31000.0,42.5642,42.5763,42.552,42.5642,31000.0
2013-03-08 15:10:00,69.99,70.02,69.98,70.02,46100.0,42.5642,42.5824,42.5581,42.5824,46100.0
2013-03-08 15:20:00,70.02,70.02,69.95,69.95,26200.0,42.5824,42.5824,42.5398,42.5398,26200.0
2013-03-08 15:30:00,69.95,69.97,69.94,69.97,113400.0,42.5398,42.552,42.5338,42.552,113400.0
2013-03-08 15:40:00,69.97,70.03,69.96,70.02,58100.0,42.552,42.5885,42.5459,42.5824,58100.0
2013-03-08 15:50:00,70.02,70.02,69.93,69.97,143900.0,42.5824,42.5824,42.5277,42.552,143900.0
2013-03-11 09:30:00,69.97,70.12,69.89,69.9,124500.0,42.552,42.6432,42.5033,42.5094,124500.0
2013-03-11 09:40:00,69.9,69.9,69.74,69.78,21600.0,42.5094,42.5094,42.4121,42.4364,21600.0
2013-03-11 09:50:00,69.8,69.83,69.71,69.74,36400.0,42.4486,42.4669,42.3939,42.4121,36400.0
2013-03-11 10:00:00,69.75,69.87,69.75,69.86,50400.0,42.4182,42.4912,42.4182,42.4851,50400.0
2013-03-11 10:10:00,69.86,69.87,69.81,69.85,34100.0,42.4851,42.4912,42.4547,42.479,34100.0
2013-03-11 10:20:00,69.85,69.86,69.76,69.77,24600.0,42.479,42.4851,42.4243,42.4304,24600.0
2013-03-11 10:30:00,69.76,69.89,69.76,69.88,56200.0,42.4243,42.5033,42.4243,42.4973,56200.0
2013-03-11 10:40:00,69.88,69.94,69.84,69.94,65300.0,42.4973,42.5338,42.4729,42.5338,65300.0
2013-03-11 10:50:00,69.95,69.96,69.88,69.91,59700.0,42.5398,42.5459,42.4973,42.5155,59700.0
2013-03-11 11:00:00,69.92,69.92,69.85,69.91,26300.0,42.5216,42.5216,42.479,42.5155,26300.0
2013-03-11 11:10:00,69.91,69.98,69.91,69.97,34500.0,42.5155,42.5581,42.5155,42.552,34500.0
2013-03-11 11:20:00,69.96,69.98,69.93,69.97,20800.0,42.5459,42.5581,42.5277,42.552,20800.0
2013-03-11 11:30:00,69.96,69.96,69.92,69.95,38800.0,42.5459,42.5459,42.5216,42.5398,38800.0
2013-03-11 11:40:00,69.95,69.97,69.94,69.95,27600.0,42.5398,42.552,42.5338,42.5398,27600.0
2013-03-11 11:50:00,69.94,70.02,69.94,69.99,39000.0,42.5338,42.5824,42.5338,42.5642,39000.0
2013-03-11 12:00:00,69.99,70.05,69.98,70.02,31900.0,42.5642,42.6006,42.5581,42.5824,31900.0
2013-03-11 12:10:00,70.02,70.02,69.99,70.0,19700.0,42.5824,42.5824,42.5642,42.5702,19700.0
2013-03-11 12:20:00,69.99,70.0,69.91,69.93,33200.0,42.5642,42.5702,42.5155,42.5277,33200.0
2013-03-11 12:30:00,69.92,69.93,69.9,69.92,13900.0,42.5216,42.5277,42.5094,42.5216,13900.0
2013-03-11 12:40:00,69.92,69.94,69.89,69.92,16900.0,42.5216,42.5338,42.5033,42.5216,16900.0
2013-03-11 12:50:00,69.91,69.95,69.88,69.95,38600.0,42.5155,42.5398,42.4973,42.5398,38600.0
2013-03-11 13:00:00,69.94,69.96,69.94,69.96,21600.0,42.5338,42.5459,42.5338,42.5459,21600.0
2013-03-11 13:10:00,69.96,69.98,69.95,69.97,34200.0,42.5459,42.5581,42.5398,42.552,34200.0
2013-03-11 13:20:00,69.97,70.01,69.97,70.01,18300.0,42.552,42.5763,42.552,42.5763,18300.0
2013-03-11 13:30:00,70.01,70.03,69.98,69.99,30000.0,42.5763,42.5885,42.5581,42.5642,30000.0
2013-03-11 13:40:00,69.99,69.99,69.9,69.9,18600.0,42.5642,42.5642,42.5094,42.5094,18600.0
2013-03-11 13:50:00,69.9,69.92,69.88,69.88,18300.0,42.5094,42.5216,42.4973,42.4973,18300.0
2013-03-11 14:00:00,69.89,69.94,69.88,69.91,24600.0,42.5033,42.5338,42.4973,42.5155,24600.0
2013-03-11 14:10:00,69.91,69.93,69.9,69.91,35500.0,42.5155,42.5277,42.5094,42.5155,35500.0
2013-03-11 14:20:00,69.92,69.96,69.91,69.91,45500.0,42.5216,42.5459,42.5155,42.5155,45500.0
2013-03-11 14:30:00,69.91,69.91,69.84,69.9,42100.0,42.5155,42.5155,42.4729,42.5094,42100.0
2013-03-11 14:40:00,69.91,69.95,69.87,69.93,41200.0,42.5155,42.5398,42.4912,42.5277,41200.0
2013-03-11 14:50:00,69.93,69.93,69.9,69.91,32700.0,42.5277,42.5277,42.5094,42.5155,32700.0
2013-03-11 15:00:00,69.9,69.93,69.88,69.93,55700.0,42.5094,42.5277,42.4973,42.5277,55700.0
2013-03-11 15:10:00,69.93,69.99,69.92,69.99,49600.0,42.5277,42.5642,42.5216,42.5642,49600.0
2013-03-11 15:20:00,69.99,70.0,69.96,69.97,25700.0,42.5642,42.5702,42.5459,42.552,25700.0
2013-03-11 15:30:00,69.98,69.98,69.88,69.89,80000.0,42.5581,42.5581,42.4973,42.5033,80000.0
2013-03-11 15:40:00,69.89,69.93,69.87,69.91,48200.0,42.5033,42.5277,42.4912,42.5155,48200.0
2013-03-11 15:50:00,69.92,70.06,69.91,70.06,157700.0,42.5216,42.6067,42.5155,42.6067,157700.0
2013-03-12 09:30:00,70.13,70.13,69.87,69.88,153200.0,42.6493,42.6493,42.4912,42.4973,153200.0
2013-03-12 09:40:00,69.87,69.9,69.73,69.74,88500.0,42.4912,42.5094,42.406,42.4121,88500.0
2013-03-12 09:50:00,69.74,69.83,69.65,69.7,87800.0,42.4121,42.4669,42.3574,42.3878,87800.0
2013-03-12 10:00:00,69.7,69.86,69.7,69.86,70400.0,42.3878,42.4851,42.3878,42.4851,70400.0
2013-03-12 10:10:00,69.85,69.86,69.77,69.81,32000.0,42.479,42.4851,42.4304,42.4547,32000.0
2013-03-12 10:20:00,69.81,69.89,69.8,69.88,18100.0,42.4547,42.5033,42.4486,42.4973,18100.0
2013-03-12 10:30:00,69.88,69.91,69.8,69.83,28300.0,42.4973,42.5155,42.4486,42.4669,28300.0
2013-03-12 10:40:00,69.83,69.9,69.79,69.89,34400.0,42.4669,42.5094,42.4425,42.5033,34400.0
2013-03-12 10:50:00,69.89,69.94,69.83,69.88,61200.0,42.5033,42.5338,42.4669,42.4973,61200.0
2013-03-12 11:00:00,69.88,69.88,69.77,69.79,50700.0,42.4973,42.4973,42.4304,42.4425,50700.0
2013-03-12 11:10:00,69.79,69.81,69.77,69.78,24800.0,42.4425,42.4547,42.4304,42.4364,24800.0
2013-03-12 11:20:00,69.78,69.78,69.71,69.72,38000.0,42.4364,42.4364,42.3939,42.4,38000.0
2013-03-12 11:30:00,69.72,69.75,69.7,69.72,23600.0,42.4,42.4182,42.3878,42.4,23600.0
2013-03-12 11:40:00,69.71,69.74,69.65,69.71,39900.0,42.3939,42.4121,42.3574,42.3939,39900.0
2013-03-12 11:50:00,69.71,69.82,69.7,69.78,32900.0,42.3939,42.4608,42.3878,42.4364,32900.0
2013-03-12 12:00:00,69.78,69.83,69.78,69.82,64600.0,42.4364,42.4669,42.4364,42.4608,64600.0
2013-03-12 12:10:00,69.83,69.83,69.78,69.82,55400.0,42.4669,42.4669,42.4364,42.4608,55400.0
2013-03-12 12:20:00,69.81,69.81,69.76,69.78,48200.0,42.4547,42.4547,42.4243,42.4364,48200.0
2013-03-12 12:30:00,69.78,69.8,69.75,69.76,29200.0,42.4364,42.4486,42.4182,42.4243,29200.0
2013-03-12 12:40:00,69.76,69.78,69.74,69.76,38900.0,42.4243,42.4364,42.4121,42.4243,38900.0
2013-03-12 12:50:00,69.77,69.85,69.74,69.84,75700.0,42.4304,42.479,42.4121,42.4729,75700.0
2013-03-12 13:00:00,69.83,69.85,69.78,69.79,27500.0,42.4669,42.479,42.4364,42.4425,27500.0
2013-03-12 13:10:00,69.78,69.85,69.77,69.82,20200.0,42.4364,42.479,42.4304,42.4608,20200.0
2013-03-12 13:20:00,69.82,69.83,69.8,69.82,24900.0,42.4608,42.4669,42.4486,42.4608,24900.0
2013-03-12 13:30:00,69.82,69.83,69.77,69.81,38500.0,42.4608,42.4669,42.4304,42.4547,38500.0
2013-03-12 13:40:00,69.81,69.84,69.78,69.79,22100.0,42.4547,42.4729,42.4364,42.4425,22100.0
2013-03-12 13:50:00,69.79,69.83,69.78,69.81,29900.0,42.4425,42.4669,42.4364,42.4547,29900.0
2013-03-12 14:00:00,69.81,69.83,69.79,69.82,39200.0,42.4547,42.4669,42.4425,42.4608,39200.0
2013-03-12 14:10:00,69.81,69.83,69.77,69.83,81700.0,42.4547,42.4669,42.4304,42.4669,81700.0
2013-03-12 14:20:00,69.83,69.85,69.78,69.8,36000.0,42.4669,42.479,42.4364,42.4486,36000.0
2013-03-12 14:30:00,69.8,69.82,69.8,69.81,33000.0,42.4486,42.4608,42.4486,42.4547,33000.0
2013-03-12 14:40:00,69.81,69.83,69.79,69.8,54800.0,42.4547,42.4669,42.4425,42.4486,54800.0
2013-03-12 14:50:00,69.81,69.81,69.75,69.76,31200.0,42.4547,42.4547,42.4182,42.4243,31200.0
2013-03-12 15:00:00,69.76,69.82,69.75,69.77,42500.0,42.4243,42.4608,42.4182,42.4304,42500.0
2013-03-12 15:10:00,69.77,69.83,69.77,69.83,80300.0,42.4304,42.4669,42.4304,42.4669,80300.0
2013-03-12 15:20:00,69.83,69.86,69.82,69.84,61200.0,42.4669,42.4851,42.4608,42.4729,61200.0
2013-03-12 15:30:00,69.85,69.85,69.79,69.83,72800.0,42.479,42.479,42.4425,42.4669,72800.0
2013-03-12 15:40:00,69.83,69.85,69.8,69.82,73500.0,42.4669,42.479,42.4486,42.4608,73500.0
2013-03-12 15:50:00,69.82,69.86,69.77,69.77,191800.0,42.4608,42.4851,42.4304,42.4304,191800.0
2013-03-13 09:30:00,69.8,70.03,69.71,69.73,163500.0,42.4486,42.5885,42.3939,42.406,163500.0
2013-03-13 09:40:00,69.72,69.72,69.56,69.68,36500.0,42.4,42.4,42.3027,42.3756,36500.0
2013-03-13 09:50:00,69.69,69.81,69.61,69.75,80200.0,42.3817,42.4547,42.3331,42.4182,80200.0
2013-03-13 10:00:00,69.77,69.81,69.67,69.77,43800.0,42.4304,42.4547,42.3696,42.4304,43800.0
2013-03-13 10:10:00,69.77,69.84,69.76,69.8,60100.0,42.4304,42.4729,42.4243,42.4486,60100.0
2013-03-13 10:20:00,69.8,69.91,69.8,69.86,38100.0,42.4486,42.5155,42.4486,42.4851,38100.0
2013-03-13 10:30:00,69.85,69.9,69.82,69.9,43200.0,42.479,42.5094,42.4608,42.5094,43200.0
2013-03-13 10:40:00,69.89,69.91,69.85,69.85,19100.0,42.5033,42.5155,42.479,42.479,19100.0
2013-03-13 10:50:00,69.84,69.93,69.82,69.92,30000.0,42.4729,42.5277,42.4608,42.5216,30000.0
2013-03-13 11:00:00,69.93,69.96,69.83,69.83,15400.0,42.5277,42.5459,42.4669,42.4669,15400.0
2013-03-13 11:10:00,69.83,69.86,69.82,69.82,14900.0,42.4669,42.4851,42.4608,42.4608,14900.0
2013-03-13 11:20:00,69.83,69.85,69.8,69.83,52800.0,42.4669,42.479,42.4486,42.4669,52800.0
2013-03-13 11:30:00,69.82,69.84,69.81,69.81,17100.0,42.4608,42.4729,42.4547,42.4547,17100.0
2013-03-13 11:40:00,69.81,69.83,69.8,69.83,13900.0,42.4547,42.4669,42.4486,42.4669,13900.0
2013-03-13 11:50:00,69.83,69.86,69.79,69.79,26200.0,42.4669,42.4851,42.4425,42.4425,26200.0
2013-03-13 12:00:00,69.79,69.86,69.79,69.86,57100.0,42.4425,42.4851,42.4425,42.4851,57100.0
2013-03-13 12:10:00,69.85,69.87,69.81,69.87,30000.0,42.479,42.4912,42.4547,42.4912,30000.0
2013-03-13 12:20:00,69.86,69.9,69.86,69.87,39900.0,42.4851,42.5094,42.4851,42.4912,39900.0
2013-03-13 12:30:00,69.89,69.93,69.86,69.93,57600.0,42.5033,42.5277,42.4851,42.5277,57600.0
2013-03-13 12:40:00,69.92,69.93,69.87,69.9,42800.0,42.5216,42.5277,42.4912,42.5094,42800.0
2013-03-13 12:50:00,69.9,69.93,69.89,69.93,15300.0,42.5094,42.5277,42.5033,42.5277,15300.0
2013-03-13 13:00:00,69.93,69.95,69.88,69.88,25300.0,42.5277,42.5398,42.4973,42.4973,25300.0
2013-03-13 13:10:00,69.88,69.9,69.87,69.89,20100.0,42.4973,42.5094,42.4912,42.5033,20100.0
2013-03-13 13:20:00,69.88,69.88,69.85,69.86,11100.0,42.4973,42.4973,42.479,42.4851,11100.0
2013-03-13 13:30:00,69.85,69.87,69.84,69.85,16800.0,42.479,42.4912,42.4729,42.479,16800.0
2013-03-13 13:40:00,69.86,69.97,69.86,69.96,44300.0,42.4851,42.552,42.4851,42.5459,44300.0
2013-03-13 13:50:00,69.96,69.96,69.88,69.89,21900.0,42.5459,42.5459,42.4973,42.5033,21900.0
2013-03-13 14:00:00,69.9,69.9,69.87,69.89,23000.0,42.5094,42.5094,42.4912,42.5033,23000.0
2013-03-13 14:10:00,69.9,69.94,69.89,69.9,20600.0,42.5094,42.5338,42.5033,42.5094,20600.0
2013-03-13 14:20:00,69.91,69.94,69.88,69.9,46500.0,42.5155,42.5338,42.4973,42.5094,46500.0
2013-03-13 14:30:00,69.9,69.91,69.88,69.9,25300.0,42.5094,42.5155,42.4973,42.5094,25300.0
2013-03-13 14:40:00,69.91,69.91,69.85,69.88,41700.0,42.5155,42.5155,42.479,42.4973,41700.0
2013-03-13 14:50:00,69.87,69.89,69.83,69.83,28000.0,42.4912,42.5033,42.4669,42.4669,28000.0
2013-03-13 15:00:00,69.83,69.86,69.81,69.82,27800.0,42.4669,42.4851,42.4547,42.4608,27800.0
2013-03-13 15:10:00,69.82,69.85,69.79,69.81,76700.0,42.4608,42.479,42.4425,42.4547,76700.0
2013-03-13 15:20:00,69.81,69.82,69.78,69.81,41900.0,42.4547,42.4608,42.4364,42.4547,41900.0
2013-03-13 15:30:00,69.82,69.85,69.8,69.81,39500.0,42.4608,42.479,42.4486,42.4547,39500.0
2013-03-13 15:40:00,69.8,69.9,69.8,69.9,79000.0,42.4486,42.5094,42.4486,42.5094,79000.0
2013-03-13 15:50:00,69.9,69.92,69.82,69.83,143500.0,42.5094,42.5216,42.4608,42.4669,143500.0
2013-03-14 09:30:00,69.95,70.19,69.86,70.18,148300.0,42.5398,42.6858,42.4851,42.6797,148300.0
2013-03-14 09:40:00,70.19,70.26,70.16,70.24,73900.0,42.6858,42.7284,42.6675,42.7162,73900.0
2013-03-14 09:50:00,70.25,70.32,70.22,70.27,52000.0,42.7223,42.7648,42.704,42.7344,52000.0
2013-03-14 10:00:00,70.27,70.28,70.19,70.2,44200.0,42.7344,42.7405,42.6858,42.6919,44200.0
2013-03-14 10:10:00,70.2,70.22,70.16,70.17,27600.0,42.6919,42.704,42.6675,42.6736,27600.0
2013-03-14 10:20:00,70.16,70.21,70.15,70.21,89500.0,42.6675,42.6979,42.6615,42.6979,89500.0
2013-03-14 10:30:00,70.2,70.28,70.2,70.24,91800.0,42.6919,42.7405,42.6919,42.7162,91800.0
2013-03-14 10:40:00,70.25,70.28,70.22,70.27,68200.0,42.7223,42.7405,42.704,42.7344,68200.0
2013-03-14 10:50:00,70.27,70.33,70.23,70.33,106700.0,42.7344,42.7709,42.7101,42.7709,106700.0
2013-03-14 11:00:00,70.34,70.34,70.29,70.3,80200.0,42.777,42.777,42.7466,42.7527,80200.0
2013-03-14 11:10:00,70.3,70.31,70.28,70.3,51900.0,42.7527,42.7588,42.7405,42.7527,51900.0
2013-03-14 11:20:00,70.31,70.32,70.29,70.31,21700.0,42.7588,42.7648,42.7466,42.7588,21700.0
2013-03-14 11:30:00,70.31,70.35,70.3,70.34,97300.0,42.7588,42.7831,42.7527,42.777,97300.0
2013-03-14 11:40:00,70.35,70.36,70.31,70.35,37300.0,42.7831,42.7892,42.7588,42.7831,37300.0
2013-03-14 11:50:00,70.35,70.36,70.33,70.33,47100.0,42.7831,42.7892,42.7709,42.7709,47100.0
2013-03-14 12:00:00,70.32,70.35,70.3,70.35,67000.0,42.7648,42.7831,42.7527,42.7831,67000.0
2013-03-14 12:10:00,70.34,70.35,70.31,70.32,68700.0,42.777,42.7831,42.7588,42.7648,68700.0
2013-03-14 12:20:00,70.33,70.33,70.29,70.31,105400.0,42.7709,42.7709,42.7466,42.7588,105400.0
2013-03-14 12:30:00,70.31,70.34,70.31,70.34,22800.0,42.7588,42.777,42.7588,42.777,22800.0
2013-03-14 12:40:00,70.33,70.34,70.29,70.32,150200.0,42.7709,42.777,42.7466,42.7648,150200.0
2013-03-14 12:50:00,70.31,70.33,70.3,70.32,27700.0,42.7588,42.7709,42.7527,42.7648,27700.0
2013-03-14 13:00:00,70.31,70.35,70.3,70.34,33100.0,42.7588,42.7831,42.7527,42.777,33100.0
2013-03-14 13:10:00,70.34,70.34,70.29,70.32,105700.0,42.777,42.777,42.7466,42.7648,105700.0
2013-03-14 13:20:00,70.32,70.32,70.29,70.31,57900.0,42.7648,42.7648,42.7466,42.7588,57900.0
2013-03-14 13:30:00,70.31,70.31,70.24,70.31,89200.0,42.7588,42.7588,42.7162,42.7588,89200.0
2013-03-14 13:40:00,70.31,70.33,70.29,70.33,56000.0,42.7588,42.7709,42.7466,42.7709,56000.0
2013-03-14 13:50:00,70.33,70.34,70.26,70.26,39600.0,42.7709,42.777,42.7284,42.7284,39600.0
2013-03-14 14:00:00,70.27,70.32,70.26,70.32,48200.0,42.7344,42.7648,42.7284,42.7648,48200.0
2013-03-14 14:10:00,70.32,70.32,70.28,70.3,37600.0,42.7648,42.7648,42.7405,42.7527,37600.0
2013-03-14 14:20:00,70.3,70.35,70.3,70.33,105100.0,42.7527,42.7831,42.7527,42.7709,105100.0
2013-03-14 14:30:00,70.33,70.34,70.31,70.32,73400.0,42.7709,42.777,42.7588,42.7648,73400.0
2013-03-14 14:40:00,70.32,70.35,70.31,70.34,22300.0,42.7648,42.7831,42.7588,42.777,22300.0
2013-03-14 14:50:00,70.33,70.34,70.32,70.32,24200.0,42.7709,42.777,42.7648,42.7648,24200.0
2013-03-14 15:00:00,70.33,70.36,70.31,70.34,18900.0,42.7709,42.7892,42.7588,42.777,18900.0
2013-03-14 15:10:00,70.34,70.37,70.33,70.35,55300.0,42.777,42.7953,42.7709,42.7831,55300.0
2013-03-14 15:20:00,70.35,70.36,70.3,70.3,23700.0,42.7831,42.7892,42.7527,42.7527,23700.0
2013-03-14 15:30:00,70.29,70.31,70.29,70.31,40300.0,42.7466,42.7588,42.7466,42.7588,40300.0
2013-03-14 15:40:00,70.3,70.35,70.3,70.32,65200.0,42.7527,42.7831,42.7527,42.7648,65200.0
2013-03-14 15:50:00,70.33,70.33,70.24,70.28,198600.0,42.7709,42.7709,42.7162,42.7405,198600.0
2013-03-15 09:30:00,70.21,70.28,69.92,69.97,162500.0,42.6979,42.7405,42.5216,42.552,162500.0
2013-03-15 09:40:00,69.95,70.17,69.93,70.14,60000.0,42.5398,42.6736,42.5277,42.6554,60000.0
2013-03-15 09:50:00,70.14,70.19,70.05,70.08,168000.0,42.6554,42.6858,42.6006,42.6189,168000.0
2013-03-15 10:00:00,70.06,70.16,70.0,70.16,161200.0,42.6067,42.6675,42.5702,42.6675,161200.0
2013-03-15 10:10:00,70.16,70.16,70.1,70.13,96000.0,42.6675,42.6675,42.6311,42.6493,96000.0
2013-03-15 10:20:00,70.14,70.18,70.12,70.16,110000.0,42.6554,42.6797,42.6432,42.6675,110000.0
2013-03-15 10:30:00,70.15,70.2,70.14,70.2,79600.0,42.6615,42.6919,42.6554,42.6919,79600.0
2013-03-15 10:40:00,70.2,70.25,70.17,70.2,59600.0,42.6919,42.7223,42.6736,42.6919,59600.0
2013-03-15 10:50:00,70.2,70.22,70.15,70.17,42700.0,42.6919,42.704,42.6615,42.6736,42700.0
2013-03-15 11:00:00,70.18,70.22,70.18,70.22,24300.0,42.6797,42.704,42.6797,42.704,24300.0
2013-03-15 11:10:00,70.22,70.23,70.2,70.23,23700.0,42.704,42.7101,42.6919,42.7101,23700.0
2013-03-15 11:20:00,70.23,70.31,70.22,70.28,30900.0,42.7101,42.7588,42.704,42.7405,30900.0
2013-03-15 11:30:00,70.29,70.3,70.24,70.27,27200.0,42.7466,42.7527,42.7162,42.7344,27200.0
2013-03-15 11:40:00,70.27,70.3,70.23,70.23,41500.0,42.7344,42.7527,42.7101,42.7101,41500.0
2013-03-15 11:50:00,70.25,70.25,70.17,70.18,16100.0,42.7223,42.7223,42.6736,42.6797,16100.0
2013-03-15 12:00:00,70.18,70.22,70.17,70.21,32400.0,42.6797,42.704,42.6736,42.6979,32400.0
2013-03-15 12:10:00,70.2,70.23,70.2,70.22,34900.0,42.6919,42.7101,42.6919,42.704,34900.0
2013-03-15 12:20:00,70.22,70.28,70.22,70.24,24500.0,42.704,42.7405,42.704,42.7162,24500.0
2013-03-15 12:30:00,70.23,70.26,70.22,70.24,22100.0,42.7101,42.7284,42.704,42.7162,22100.0
2013-03-15 12:40:00,70.23,70.25,70.22,70.23,19200.0,42.7101,42.7223,42.704,42.7101,19200.0
2013-03-15 12:50:00,70.23,70.24,70.2,70.21,23500.0,42.7101,42.7162,42.6919,42.6979,23500.0
2013-03-15 13:00:00,70.21,70.22,70.2,70.21,10600.0,42.6979,42.704,42.6919,42.6979,10600.0
2013-03-15 13:10:00,70.2,70.22,70.19,70.21,32200.0,42.6919,42.704,42.6858,42.6979,32200.0
2013-03-15 13:20:00,70.21,70.22,70.19,70.22,38600.0,42.6979,42.704,42.6858,42.704,38600.0
2013-03-15 13:30:00,70.22,70.24,70.2,70.24,21400.0,42.704,42.7162,42.6919,42.7162,21400.0
2013-03-15 13:40:00,70.24,70.24,70.22,70.22,26700.0,42.7162,42.7162,42.704,42.704,26700.0
2013-03-15 13:50:00,70.24,70.26,70.23,70.25,22800.0,42.7162,42.7284,42.7101,42.7223,22800.0
2013-03-15 14:00:00,70.26,70.28,70.21,70.22,36200.0,42.7284,42.7405,42.6979,42.704,36200.0
2013-03-15 14:10:00,70.21,70.24,70.2,70.2,33300.0,42.6979,42.7162,42.6919,42.6919,33300.0
2013-03-15 14:20:00,70.21,70.23,70.19,70.22,26100.0,42.6979,42.7101,42.6858,42.704,26100.0
2013-03-15 14:30:00,70.21,70.24,70.17,70.2,46300.0,42.6979,42.7162,42.6736,42.6919,46300.0
2013-03-15 14:40:00,70.2,70.24,70.2,70.2,33800.0,42.6919,42.7162,42.6919,42.6919,33800.0
2013-03-15 14:50:00,70.2,70.25,70.19,70.24,50500.0,42.6919,42.7223,42.6858,42.7162,50500.0
2013-03-15 15:00:00,70.25,70.28,70.24,70.28,28900.0,42.7223,42.7405,42.7162,42.7405,28900.0
2013-03-15 15:10:00,70.28,70.32,70.26,70.32,77500.0,42.7405,42.7648,42.7284,42.7648,77500.0
2013-03-15 15:20:00,70.31,70.31,70.26,70.31,55200.0,42.7588,42.7588,42.7284,42.7588,55200.0
2013-03-15 15:30:00,70.3,70.4,70.28,70.39,70800.0,42.7527,42.8135,42.7405,42.8074,70800.0
2013-03-15 15:40:00,70.39,70.43,70.38,70.41,80600.0,42.8074,42.8317,42.8013,42.8196,80600.0
2013-03-15 15:50:00,70.41,70.47,70.38,70.44,181600.0,42.8196,42.8561,42.8013,42.8378,181600.0
2013-03-18 09:30:00,69.88,70.28,69.88,69.98,159800.0,42.4973,42.7405,42.4973,42.5581,159800.0
2013-03-18 09:40:00,69.98,69.98,69.87,69.95,56400.0,42.5581,42.5581,42.4912,42.5398,56400.0
2013-03-18 09:50:00,69.93,70.15,69.93,70.15,88300.0,42.5277,42.6615,42.5277,42.6615,88300.0
2013-03-18 10:00:00,70.14,70.14,69.94,69.97,168200.0,42.6554,42.6554,42.5338,42.552,168200.0
2013-03-18 10:10:00,69.97,70.03,69.94,70.01,99000.0,42.552,42.5885,42.5338,42.5763,99000.0
2013-03-18 10:20:00,70.01,70.05,69.95,70.03,91800.0,42.5763,42.6006,42.5398,42.5885,91800.0
2013-03-18 10:30:00,70.03,70.07,69.98,69.98,112600.0,42.5885,42.6128,42.5581,42.5581,112600.0
2013-03-18 10:40:00,69.99,70.06,69.95,70.06,91000.0,42.5642,42.6067,42.5398,42.6067,91000.0
2013-03-18 10:50:00,70.06,70.07,69.95,69.95,38100.0,42.6067,42.6128,42.5398,42.5398,38100.0
2013-03-18 11:00:00,69.94,69.99,69.94,69.95,23100.0,42.5338,42.5642,42.5338,42.5398,23100.0
2013-03-18 11:10:00,69.94,69.97,69.9,69.91,26300.0,42.5338,42.552,42.5094,42.5155,26300.0
2013-03-18 11:20:00,69.91,70.05,69.89,69.99,74800.0,42.5155,42.6006,42.5033,42.5642,74800.0
2013-03-18 11:30:00,69.99,70.02,69.95,70.02,32800.0,42.5642,42.5824,42.5398,42.5824,32800.0
2013-03-18 11:40:00,70.03,70.06,70.01,70.05,31100.0,42.5885,42.6067,42.5763,42.6006,31100.0
2013-03-18 11:50:00,70.06,70.1,70.04,70.09,37300.0,42.6067,42.6311,42.5946,42.625,37300.0
2013-03-18 12:00:00,70.1,70.16,70.09,70.09,52300.0,42.6311,42.6675,42.625,42.625,52300.0
2013-03-18 12:10:00,70.09,70.14,70.08,70.09,26500.0,42.625,42.6554,42.6189,42.625,26500.0
2013-03-18 12:20:00,70.09,70.21,70.04,70.17,42200.0,42.625,42.6979,42.5946,42.6736,42200.0
2013-03-18 12:30:00,70.17,70.19,70.14,70.16,21500.0,42.6736,42.6858,42.6554,42.6675,21500.0
2013-03-18 12:40:00,70.17,70.18,70.15,70.16,19500.0,42.6736,42.6797,42.6615,42.6675,19500.0
2013-03-18 12:50:00,70.15,70.2,70.14,70.2,22300.0,42.6615,42.6919,42.6554,42.6919,22300.0
2013-03-18 13:00:00,70.19,70.2,70.16,70.17,21200.0,42.6858,42.6919,42.6675,42.6736,21200.0
2013-03-18 13:10:00,70.17,70.2,70.16,70.2,31000.0,42.6736,42.6919,42.6675,42.6919,31000.0
2013-03-18 13:20:00,70.2,70.2,70.12,70.12,19000.0,42.6919,42.6919,42.6432,42.6432,19000.0
2013-03-18 13:30:00,70.12,70.12,70.04,70.1,22200.0,42.6432,42.6432,42.5946,42.6311,22200.0
2013-03-18 13:40:00,70.1,70.11,70.07,70.09,23100.0,42.6311,42.6371,42.6128,42.625,23100.0
2013-03-18 13:50:00,70.08,70.1,70.03,70.08,33500.0,42.6189,42.6311,42.5885,42.6189,33500.0
2013-03-18 14:00:00,70.09,70.12,70.07,70.1,21300.0,42.625,42.6432,42.6128,42.6311,21300.0
2013-03-18 14:10:00,70.1,70.17,70.08,70.15,27200.0,42.6311,42.6736,42.6189,42.6615,27200.0
2013-03-18 14:20:00,70.16,70.19,70.13,70.18,43100.0,42.6675,42.6858,42.6493,42.6797,43100.0
2013-03-18 14:30:00,70.18,70.18,70.09,70.09,48600.0,42.6797,42.6797,42.625,42.625,48600.0
2013-03-18 14:40:00,70.1,70.13,70.06,70.06,34200.0,42.6311,42.6493,42.6067,42.6067,34200.0
2013-03-18 14:50:00,70.06,70.06,69.95,69.95,58100.0,42.6067,42.6067,42.5398,42.5398,58100.0
2013-03-18 15:00:00,69.97,70.1,69.97,70.09,64300.0,42.552,42.6311,42.552,42.625,64300.0
2013-03-18 15:10:00,70.09,70.14,70.0,70.06,89400.0,42.625,42.6554,42.5702,42.6067,89400.0
2013-03-18 15:20:00,70.07,70.1,69.95,70.0,54600.0,42.6128,42.6311,42.5398,42.5702,54600.0
2013-03-18 15:30:00,69.99,70.01,69.94,69.98,78900.0,42.5642,42.5763,42.5338,42.5581,78900.0
2013-03-18 15:40:00,69.96,70.01,69.92,69.95,75400.0,42.5459,42.5763,42.5216,42.5398,75400.0
2013-03-18 15:50:00,69.95,70.11,69.92,70.09,202900.0,42.5398,42.6371,42.5216,42.625,202900.0
2013-03-19 09:30:00,70.17,70.23,69.96,69.97,130900.0,42.6736,42.7101,42.5459,42.552,130900.0
2013-03-19 09:40:00,69.97,70.2,69.93,70.19,74900.0,42.552,42.6919,42.5277,42.6858,74900.0
2013-03-19 09:50:00,70.18,70.18,70.04,70.12,60600.0,42.6797,42.6797,42.5946,42.6432,60600.0
2013-03-19 10:00:00,70.13,70.16,70.07,70.09,59400.0,42.6493,42.6675,42.6128,42.625,59400.0
2013-03-19 10:10:00,70.09,70.13,70.05,70.06,49000.0,42.625,42.6493,42.6006,42.6067,49000.0
2013-03-19 10:20:00,70.06,70.09,69.95,69.99,118000.0,42.6067,42.625,42.5398,42.5642,118000.0
2013-03-19 10:30:00,69.99,70.03,69.94,69.99,56900.0,42.5642,42.5885,42.5338,42.5642,56900.0
2013-03-19 10:40:00,69.98,69.99,69.85,69.86,52900.0,42.5581,42.5642,42.479,42.4851,52900.0
2013-03-19 10:50:00,69.88,69.94,69.86,69.93,92400.0,42.4973,42.5338,42.4851,42.5277,92400.0
2013-03-19 11:00:00,69.94,69.94,69.88,69.91,35700.0,42.5338,42.5338,42.4973,42.5155,35700.0
2013-03-19 11:10:00,69.91,69.97,69.91,69.92,43000.0,42.5155,42.552,42.5155,42.5216,43000.0
2013-03-19 11:20:00,69.93,69.97,69.91,69.93,24800.0,42.5277,42.552,42.5155,42.5277,24800.0
2013-03-19 11:30:00,69.93,69.99,69.85,69.85,45500.0,42.5277,42.5642,42.479,42.479,45500.0
2013-03-19 11:40:00,69.84,69.97,69.84,69.84,75200.0,42.4729,42.552,42.4729,42.4729,75200.0
2013-03-19 11:50:00,69.83,69.88,69.68,69.76,70500.0,42.4669,42.4973,42.3756,42.4243,70500.0
2013-03-19 12:00:00,69.75,69.82,69.73,69.74,26100.0,42.4182,42.4608,42.406,42.4121,26100.0
2013-03-19 12:10:00,69.73,69.74,69.66,69.73,50000.0,42.406,42.4121,42.3635,42.406,50000.0
2013-03-19 12:20:00,69.75,69.82,69.72,69.78,54100.0,42.4182,42.4608,42.4,42.4364,54100.0
2013-03-19 12:30:00,69.78,69.78,69.66,69.76,53500.0,42.4364,42.4364,42.3635,42.4243,53500.0
2013-03-19 12:40:00,69.76,69.8,69.66,69.68,34400.0,42.4243,42.4486,42.3635,42.3756,34400.0
2013-03-19 12:50:00,69.68,69.69,69.62,69.64,44600.0,42.3756,42.3817,42.3391,42.3513,44600.0
2013-03-19 13:00:00,69.64,69.65,69.59,69.6,34400.0,42.3513,42.3574,42.3209,42.327,34400.0
2013-03-19 13:10:00,69.59,69.6,69.4,69.4,66100.0,42.3209,42.327,42.2054,42.2054,66100.0
2013-03-19 13:20:00,69.4,69.44,69.36,69.41,36100.0,42.2054,42.2297,42.181,42.2114,36100.0
2013-03-19 13:30:00,69.41,69.48,69.28,69.34,117200.0,42.2114,42.254,42.1324,42.1689,117200.0
2013-03-19 13:40:00,69.32,69.39,69.27,69.38,51500.0,42.1567,42.1993,42.1263,42.1932,51500.0
2013-03-19 13:50:00,69.38,69.43,69.37,69.4,60400.0,42.1932,42.2236,42.1871,42.2054,60400.0
2013-03-19 14:00:00,69.4,69.51,69.4,69.51,43600.0,42.2054,42.2722,42.2054,42.2722,43600.0
2013-03-19 14:10:00,69.51,69.51,69.36,69.39,56100.0,42.2722,42.2722,42.181,42.1993,56100.0
2013-03-19 14:20:00,69.39,69.51,69.37,69.46,67500.0,42.1993,42.2722,42.1871,42.2418,67500.0
2013-03-19 14:30:00,69.48,69.65,69.47,69.58,104500.0,42.254,42.3574,42.2479,42.3148,104500.0
2013-03-19 14:40:00,69.59,69.63,69.53,69.56,62100.0,42.3209,42.3452,42.2844,42.3027,62100.0
2013-03-19 14:50:00,69.57,69.59,69.51,69.56,48900.0,42.3087,42.3209,42.2722,42.3027,48900.0
2013-03-19 15:00:00,69.55,69.6,69.45,69.5,76900.0,42.2966,42.327,42.2358,42.2662,76900.0
2013-03-19 15:10:00,69.5,69.75,69.48,69.63,132900.0,42.2662,42.4182,42.254,42.3452,132900.0
2013-03-19 15:20:00,69.63,69.66,69.53,69.58,116000.0,42.3452,42.3635,42.2844,42.3148,116000.0
2013-03-19 15:30:00,69.58,69.68,69.52,69.66,79300.0,42.3148,42.3756,42.2783,42.3635,79300.0
2013-03-19 15:40:00,69.66,69.69,69.58,69.63,115100.0,42.3635,42.3817,42.3148,42.3452,115100.0
2013-03-19 15:50:00,69.63,69.72,69.62,69.7,237500.0,42.3452,42.4,42.3391,42.3878,237500.0
2013-03-20 09:30:00,69.97,70.07,69.87,69.97,87200.0,42.552,42.6128,42.4912,42.552,87200.0
2013-03-20 09:40:00,69.98,69.98,69.77,69.79,25700.0,42.5581,42.5581,42.4304,42.4425,25700.0
2013-03-20 09:50:00,69.76,69.83,69.72,69.74,51500.0,42.4243,42.4669,42.4,42.4121,51500.0
2013-03-20 10:00:00,69.75,69.81,69.69,69.79,44300.0,42.4182,42.4547,42.3817,42.4425,44300.0
2013-03-20 10:10:00,69.79,69.97,69.79,69.92,42900.0,42.4425,42.552,42.4425,42.5216,42900.0
2013-03-20 10:20:00,69.93,69.94,69.84,69.89,51200.0,42.5277,42.5338,42.4729,42.5033,51200.0
2013-03-20 10:30:00,69.9,69.9,69.83,69.88,76800.0,42.5094,42.5094,42.4669,42.4973,76800.0
2013-03-20 10:40:00,69.87,69.96,69.84,69.93,32500.0,42.4912,42.5459,42.4729,42.5277,32500.0
2013-03-20 10:50:00,69.92,69.92,69.83,69.89,30700.0,42.5216,42.5216,42.4669,42.5033,30700.0
2013-03-20 11:00:00,69.89,69.91,69.85,69.87,18000.0,42.5033,42.5155,42.479,42.4912,18000.0
2013-03-20 11:10:00,69.88,69.89,69.8,69.81,20300.0,42.4973,42.5033,42.4486,42.4547,20300.0
2013-03-20 11:20:00,69.81,69.87,69.81,69.87,22000.0,42.4547,42.4912,42.4547,42.4912,22000.0
2013-03-20 11:30:00,69.87,69.89,69.84,69.88,44900.0,42.4912,42.5033,42.4729,42.4973,44900.0
2013-03-20 11:40:00,69.88,69.88,69.83,69.83,19100.0,42.4973,42.4973,42.4669,42.4669,19100.0
2013-03-20 11:50:00,69.83,69.85,69.8,69.81,26500.0,42.4669,42.479,42.4486,42.4547,26500.0
2013-03-20 12:00:00,69.8,69.86,69.79,69.83,41500.0,42.4486,42.4851,42.4425,42.4669,41500.0
2013-03-20 12:10:00,69.82,69.84,69.78,69.81,22200.0,42.4608,42.4729,42.4364,42.4547,22200.0
2013-03-20 12:20:00,69.82,69.84,69.82,69.83,8500.0,42.4608,42.4729,42.4608,42.4669,8500.0
2013-03-20 12:30:00,69.83,69.85,69.77,69.77,26500.0,42.4669,42.479,42.4304,42.4304,26500.0
2013-03-20 12:40:00,69.78,69.84,69.78,69.83,24500.0,42.4364,42.4729,42.4364,42.4669,24500.0
2013-03-20 12:50:00,69.83,69.86,69.81,69.84,16800.0,42.4669,42.4851,42.4547,42.4729,16800.0
2013-03-20 13:00:00,69.83,69.86,69.8,69.8,24700.0,42.4669,42.4851,42.4486,42.4486,24700.0
2013-03-20 13:10:00,69.8,69.82,69.79,69.81,23700.0,42.4486,42.4608,42.4425,42.4547,23700.0
2013-03-20 13:20:00,69.8,69.84,69.79,69.82,43400.0,42.4486,42.4729,42.4425,42.4608,43400.0
2013-03-20 13:30:00,69.82,69.83,69.8,69.81,11800.0,42.4608,42.4669,42.4486,42.4547,11800.0
2013-03-20 13:40:00,69.81,69.85,69.81,69.83,14500.0,42.4547,42.479,42.4547,42.4669,14500.0
2013-03-20 13:50:00,69.83,69.83,69.79,69.81,17500.0,42.4669,42.4669,42.4425,42.4547,17500.0
2013-03-20 14:00:00,69.78,69.85,69.76,69.81,53000.0,42.4364,42.479,42.4243,42.4547,53000.0
2013-03-20 14:10:00,69.81,69.82,69.75,69.77,32100.0,42.4547,42.4608,42.4182,42.4304,32100.0
2013-03-20 14:20:00,69.77,69.88,69.74,69.82,73300.0,42.4304,42.4973,42.4121,42.4608,73300.0
2013-03-20 14:30:00,69.83,69.84,69.76,69.82,38400.0,42.4669,42.4729,42.4243,42.4608,38400.0
2013-03-20 14:40:00,69.82,69.86,69.78,69.78,44000.0,42.4608,42.4851,42.4364,42.4364,44000.0
2013-03-20 14:50:00,69.78,69.82,69.77,69.82,65200.0,42.4364,42.4608,42.4304,42.4608,65200.0
2013-03-20 15:00:00,69.82,69.85,69.77,69.84,47200.0,42.4608,42.479,42.4304,42.4729,47200.0
2013-03-20 15:10:00,69.84,69.92,69.83,69.91,68800.0,42.4729,42.5216,42.4669,42.5155,68800.0
2013-03-20 15:20:00,69.9,69.9,69.85,69.89,43700.0,42.5094,42.5094,42.479,42.5033,43700.0
2013-03-20 15:30:00,69.88,69.88,69.81,69.87,50500.0,42.4973,42.4973,42.4547,42.4912,50500.0
2013-03-20 15:40:00,69.88,69.94,69.87,69.91,74200.0,42.4973,42.5338,42.4912,42.5155,74200.0
2013-03-20 15:50:00,69.9,69.96,69.82,69.95,186500.0,42.5094,42.5459,42.4608,42.5398,186500.0
2013-03-21 09:30:00,69.7,69.99,69.7,69.97,109900.0,42.3878,42.5642,42.3878,42.552,109900.0
2013-03-21 09:40:00,69.97,70.04,69.91,70.0,74600.0,42.552,42.5946,42.5155,42.5702,74600.0
2013-03-21 09:50:00,69.99,70.08,69.99,70.05,24600.0,42.5642,42.6189,42.5642,42.6006,24600.0
2013-03-21 10:00:00,70.03,70.08,69.98,70.04,46500.0,42.5885,42.6189,42.5581,42.5946,46500.0
2013-03-21 10:10:00,70.03,70.06,69.94,69.94,28200.0,42.5885,42.6067,42.5338,42.5338,28200.0
2013-03-21 10:20:00,69.94,70.0,69.93,70.0,27200.0,42.5338,42.5702,42.5277,42.5702,27200.0
2013-03-21 10:30:00,70.0,70.01,69.92,69.93,32600.0,42.5702,42.5763,42.5216,42.5277,32600.0
2013-03-21 10:40:00,69.93,70.04,69.93,70.01,43300.0,42.5277,42.5946,42.5277,42.5763,43300.0
2013-03-21 10:50:00,70.0,70.05,69.96,70.04,30500.0,42.5702,42.6006,42.5459,42.5946,30500.0
2013-03-21 11:00:00,70.04,70.05,69.96,70.01,23500.0,42.5946,42.6006,42.5459,42.5763,23500.0
2013-03-21 11:10:00,70.03,70.05,69.96,70.04,33000.0,42.5885,42.6006,42.5459,42.5946,33000.0
2013-03-21 11:20:00,70.06,70.16,70.05,70.15,16100.0,42.6067,42.6675,42.6006,42.6615,16100.0
2013-03-21 11:30:00,70.15,70.19,70.12,70.15,19900.0,42.6615,42.6858,42.6432,42.6615,19900.0
2013-03-21 11:40:00,70.16,70.18,70.13,70.14,17000.0,42.6675,42.6797,42.6493,42.6554,17000.0
2013-03-21 11:50:00,70.14,70.17,70.13,70.16,17000.0,42.6554,42.6736,42.6493,42.6675,17000.0
2013-03-21 12:00:00,70.16,70.18,70.12,70.12,20200.0,42.6675,42.6797,42.6432,42.6432,20200.0
2013-03-21 12:10:00,70.13,70.15,70.11,70.12,11000.0,42.6493,42.6615,42.6371,42.6432,11000.0
2013-03-21 12:20:00,70.12,70.14,70.05,70.08,27400.0,42.6432,42.6554,42.6006,42.6189,27400.0
2013-03-21 12:30:00,70.08,70.09,69.98,70.0,60000.0,42.6189,42.625,42.5581,42.5702,60000.0
2013-03-21 12:40:00,70.01,70.04,69.97,69.98,24200.0,42.5763,42.5946,42.552,42.5581,24200.0
2013-03-21 12:50:00,69.97,70.05,69.97,70.04,21300.0,42.552,42.6006,42.552,42.5946,21300.0
2013-03-21 13:00:00,70.02,70.05,69.99,70.03,25900.0,42.5824,42.6006,42.5642,42.5885,25900.0
2013-03-21 13:10:00,70.04,70.06,69.95,69.95,23000.0,42.5946,42.6067,42.5398,42.5398,23000.0
2013-03-21 13:20:00,69.95,69.99,69.88,69.96,32400.0,42.5398,42.5642,42.4973,42.5459,32400.0
2013-03-21 13:30:00,69.95,69.95,69.86,69.95,89700.0,42.5398,42.5398,42.4851,42.5398,89700.0
2013-03-21 13:40:00,69.94,69.95,69.86,69.91,38600.0,42.5338,42.5398,42.4851,42.5155,38600.0
2013-03-21 13:50:00,69.91,69.95,69.9,69.93,21300.0,42.5155,42.5398,42.5094,42.5277,21300.0
2013-03-21 14:00:00,69.92,69.92,69.77,69.9,42800.0,42.5216,42.5216,42.4304,42.5094,42800.0
2013-03-21 14:10:00,69.89,70.02,69.87,69.97,102500.0,42.5033,42.5824,42.4912,42.552,102500.0
2013-03-21 14:20:00,69.96,69.98,69.9,69.92,55900.0,42.5459,42.5581,42.5094,42.5216,55900.0
2013-03-21 14:30:00,69.93,69.96,69.89,69.9,49600.0,42.5277,42.5459,42.5033,42.5094,49600.0
2013-03-21 14:40:00,69.9,69.99,69.9,69.94,47100.0,42.5094,42.5642,42.5094,42.5338,47100.0
2013-03-21 14:50:00,69.94,69.95,69.91,69.94,26700.0,42.5338,42.5398,42.5155,42.5338,26700.0
2013-03-21 15:00:00,69.94,70.0,69.92,69.96,61000.0,42.5338,42.5702,42.5216,42.5459,61000.0
2013-03-21 15:10:00,69.97,69.98,69.84,69.84,29700.0,42.552,42.5581,42.4729,42.4729,29700.0
2013-03-21 15:20:00,69.85,69.93,69.84,69.92,35200.0,42.479,42.5277,42.4729,42.5216,35200.0
2013-03-21 15:30:00,69.93,69.93,69.84,69.85,107800.0,42.5277,42.5277,42.4729,42.479,107800.0
2013-03-21 15:40:00,69.86,69.86,69.73,69.81,61100.0,42.4851,42.4851,42.406,42.4547,61100.0
2013-03-21 15:50:00,69.82,69.83,69.67,69.7,94400.0,42.4608,42.4669,42.3696,42.3878,94400.0
2013-03-22 09:30:00,69.4,69.49,69.26,69.49,123400.0,42.5294,42.5846,42.4436,42.5846,123400.0
2013-03-22 09:40:00,69.49,69.5,69.39,69.4,48800.0,42.5846,42.5907,42.5233,42.5294,48800.0
2013-03-22 09:50:00,69.4,69.54,69.38,69.53,39700.0,42.5294,42.6152,42.5171,42.6091,39700.0
2013-03-22 10:00:00,69.53,69.57,69.48,69.54,64600.0,42.6091,42.6336,42.5784,42.6152,64600.0
2013-03-22 10:10:00,69.54,69.54,69.49,69.51,49900.0,42.6152,42.6152,42.5846,42.5968,49900.0
2013-03-22 10:20:00,69.52,69.53,69.48,69.5,66300.0,42.6029,42.6091,42.5784,42.5907,66300.0
2013-03-22 10:30:00,69.5,69.52,69.46,69.46,29400.0,42.5907,42.6029,42.5662,42.5662,29400.0
2013-03-22 10:40:00,69.47,69.51,69.41,69.44,71400.0,42.5723,42.5968,42.5355,42.5539,71400.0
2013-03-22 10:50:00,69.45,69.51,69.43,69.5,42600.0,42.56,42.5968,42.5478,42.5907,42600.0
2013-03-22 11:00:00,69.5,69.59,69.5,69.57,54000.0,42.5907,42.6458,42.5907,42.6336,54000.0
2013-03-22 11:10:00,69.57,69.59,69.53,69.55,35400.0,42.6336,42.6458,42.6091,42.6213,35400.0
2013-03-22 11:20:00,69.55,69.6,69.54,69.58,48400.0,42.6213,42.652,42.6152,42.6397,48400.0
2013-03-22 11:30:00,69.59,69.64,69.57,69.58,42100.0,42.6458,42.6765,42.6336,42.6397,42100.0
2013-03-22 11:40:00,69.58,69.61,69.55,69.61,23600.0,42.6397,42.6581,42.6213,42.6581,23600.0
2013-03-22 11:50:00,69.6,69.63,69.58,69.61,51400.0,42.652,42.6703,42.6397,42.6581,51400.0
2013-03-22 12:00:00,69.61,69.62,69.54,69.55,28100.0,42.6581,42.6642,42.6152,42.6213,28100.0
2013-03-22 12:10:00,69.55,69.57,69.46,69.52,49400.0,42.6213,42.6336,42.5662,42.6029,49400.0
2013-03-22 12:20:00,69.51,69.53,69.46,69.5,35800.0,42.5968,42.6091,42.5662,42.5907,35800.0
2013-03-22 12:30:00,69.5,69.51,69.45,69.48,44100.0,42.5907,42.5968,42.56,42.5784,44100.0
2013-03-22 12:40:00,69.48,69.49,69.45,69.47,37000.0,42.5784,42.5846,42.56,42.5723,37000.0
2013-03-22 12:50:00,69.47,69.49,69.45,69.48,19300.0,42.5723,42.5846,42.56,42.5784,19300.0
2013-03-22 13:00:00,69.49,69.53,69.45,69.48,69400.0,42.5846,42.6091,42.56,42.5784,69400.0
2013-03-22 13:10:00,69.48,69.5,69.46,69.49,31400.0,42.5784,42.5907,42.5662,42.5846,31400.0
2013-03-22 13:20:00,69.49,69.51,69.48,69.48,48100.0,42.5846,42.5968,42.5784,42.5784,48100.0
2013-03-22 13:30:00,69.48,69.5,69.39,69.4,34700.0,42.5784,42.5907,42.5233,42.5294,34700.0
2013-03-22 13:40:00,69.4,69.46,69.4,69.44,36500.0,42.5294,42.5662,42.5294,42.5539,36500.0
2013-03-22 13:50:00,69.45,69.46,69.36,69.37,27600.0,42.56,42.5662,42.5049,42.511,27600.0
2013-03-22 14:00:00,69.38,69.41,69.37,69.37,36700.0,42.5171,42.5355,42.511,42.511,36700.0
2013-03-22 14:10:00,69.37,69.45,69.37,69.44,39000.0,42.511,42.56,42.511,42.5539,39000.0
2013-03-22 14:20:00,69.45,69.46,69.4,69.43,36200.0,42.56,42.5662,42.5294,42.5478,36200.0
2013-03-22 14:30:00,69.43,69.47,69.41,69.47,27500.0,42.5478,42.5723,42.5355,42.5723,27500.0
2013-03-22 14:40:00,69.47,69.48,69.45,69.48,19500.0,42.5723,42.5784,42.56,42.5784,19500.0
2013-03-22 14:50:00,69.48,69.48,69.4,69.42,41900.0,42.5784,42.5784,42.5294,42.5417,41900.0
2013-03-22 15:00:00,69.43,69.49,69.42,69.48,37700.0,42.5478,42.5846,42.5417,42.5784,37700.0
2013-03-22 15:10:00,69.49,69.5,69.41,69.41,64000.0,42.5846,42.5907,42.5355,42.5355,64000.0
2013-03-22 15:20:00,69.41,69.41,69.36,69.41,47200.0,42.5355,42.5355,42.5049,42.5355,47200.0
2013-03-22 15:30:00,69.41,69.49,69.4,69.45,48800.0,42.5355,42.5846,42.5294,42.56,48800.0
2013-03-22 15:40:00,69.46,69.46,69.41,69.41,53200.0,42.5662,42.5662,42.5355,42.5355,53200.0
2013-03-22 15:50:00,69.42,69.52,69.41,69.52,67400.0,42.5417,42.6029,42.5355,42.6029,67400.0
2013-03-25 09:30:00,69.67,69.74,69.63,69.73,185500.0,42.6949,42.7378,42.6703,42.7316,185500.0
2013-03-25 09:40:00,69.73,69.82,69.73,69.81,160500.0,42.7316,42.7868,42.7316,42.7807,160500.0
2013-03-25 09:50:00,69.81,69.86,69.79,69.86,71800.0,42.7807,42.8113,42.7684,42.8113,71800.0
2013-03-25 10:00:00,69.86,69.96,69.86,69.94,43100.0,42.8113,42.8726,42.8113,42.8603,43100.0
2013-03-25 10:10:00,69.95,70.0,69.91,69.95,57000.0,42.8664,42.8971,42.8419,42.8664,57000.0
2013-03-25 10:20:00,69.95,69.95,69.75,69.79,65100.0,42.8664,42.8664,42.7439,42.7684,65100.0
2013-03-25 10:30:00,69.78,69.85,69.75,69.8,41600.0,42.7623,42.8052,42.7439,42.7745,41600.0
2013-03-25 10:40:00,69.81,69.81,69.72,69.76,30100.0,42.7807,42.7807,42.7255,42.75,30100.0
2013-03-25 10:50:00,69.77,69.78,69.71,69.71,41400.0,42.7561,42.7623,42.7194,42.7194,41400.0
2013-03-25 11:00:00,69.7,69.72,69.63,69.68,49300.0,42.7132,42.7255,42.6703,42.701,49300.0
2013-03-25 11:10:00,69.68,69.72,69.58,69.64,78600.0,42.701,42.7255,42.6397,42.6765,78600.0
2013-03-25 11:20:00,69.64,69.81,69.62,69.78,67500.0,42.6765,42.7807,42.6642,42.7623,67500.0
2013-03-25 11:30:00,69.79,69.88,69.75,69.83,34000.0,42.7684,42.8236,42.7439,42.7929,34000.0
2013-03-25 11:40:00,69.82,69.84,69.75,69.83,73400.0,42.7868,42.799,42.7439,42.7929,73400.0
2013-03-25 11:50:00,69.83,69.84,69.78,69.8,33900.0,42.7929,42.799,42.7623,42.7745,33900.0
2013-03-25 12:00:00,69.79,69.82,69.74,69.74,25200.0,42.7684,42.7868,42.7378,42.7378,25200.0
2013-03-25 12:10:00,69.74,69.74,69.67,69.7,40500.0,42.7378,42.7378,42.6949,42.7132,40500.0
2013-03-25 12:20:00,69.67,69.67,69.58,69.58,24700.0,42.6949,42.6949,42.6397,42.6397,24700.0
2013-03-25 12:30:00,69.57,69.63,69.57,69.62,25600.0,42.6336,42.6703,42.6336,42.6642,25600.0
2013-03-25 12:40:00,69.62,69.68,69.61,69.68,40200.0,42.6642,42.701,42.6581,42.701,40200.0
2013-03-25 12:50:00,69.67,69.67,69.58,69.6,41400.0,42.6949,42.6949,42.6397,42.652,41400.0
2013-03-25 13:00:00,69.58,69.61,69.51,69.53,48500.0,42.6397,42.6581,42.5968,42.6091,48500.0
2013-03-25 13:10:00,69.53,69.6,69.51,69.57,47100.0,42.6091,42.652,42.5968,42.6336,47100.0
2013-03-25 13:20:00,69.56,69.66,69.56,69.63,31600.0,42.6275,42.6887,42.6275,42.6703,31600.0
2013-03-25 13:30:00,69.62,69.64,69.58,69.59,31000.0,42.6642,42.6765,42.6397,42.6458,31000.0
2013-03-25 13:40:00,69.6,69.7,69.56,69.68,46200.0,42.652,42.7132,42.6275,42.701,46200.0
2013-03-25 13:50:00,69.69,69.83,69.67,69.79,47300.0,42.7071,42.7929,42.6949,42.7684,47300.0
2013-03-25 14:00:00,69.79,69.81,69.75,69.8,23400.0,42.7684,42.7807,42.7439,42.7745,23400.0
2013-03-25 14:10:00,69.79,69.82,69.72,69.75,29100.0,42.7684,42.7868,42.7255,42.7439,29100.0
2013-03-25 14:20:00,69.76,69.8,69.72,69.72,41000.0,42.75,42.7745,42.7255,42.7255,41000.0
2013-03-25 14:30:00,69.72,69.72,69.59,69.64,62700.0,42.7255,42.7255,42.6458,42.6765,62700.0
2013-03-25 14:40:00,69.64,69.66,69.61,69.62,49100.0,42.6765,42.6887,42.6581,42.6642,49100.0
2013-03-25 14:50:00,69.62,69.66,69.61,69.62,24900.0,42.6642,42.6887,42.6581,42.6642,24900.0
2013-03-25 15:00:00,69.62,69.63,69.57,69.6,66300.0,42.6642,42.6703,42.6336,42.652,66300.0
2013-03-25 15:10:00,69.61,69.62,69.53,69.53,155500.0,42.6581,42.6642,42.6091,42.6091,155500.0
2013-03-25 15:20:00,69.53,69.56,69.46,69.49,69500.0,42.6091,42.6275,42.5662,42.5846,69500.0
2013-03-25 15:30:00,69.48,69.53,69.45,69.51,153600.0,42.5784,42.6091,42.56,42.5968,153600.0
2013-03-25 15:40:00,69.51,69.51,69.42,69.42,162600.0,42.5968,42.5968,42.5417,42.5417,162600.0
2013-03-25 15:50:00,69.43,69.61,69.43,69.57,194600.0,42.5478,42.6581,42.5478,42.6336,194600.0
2013-03-26 09:30:00,69.75,69.99,69.75,69.94,121500.0,42.7439,42.891,42.7439,42.8603,121500.0
2013-03-26 09:40:00,69.94,70.1,69.91,70.09,60900.0,42.8603,42.9584,42.8419,42.9522,60900.0
2013-03-26 09:50:00,70.1,70.13,69.99,70.09,36700.0,42.9584,42.9768,42.891,42.9522,36700.0
2013-03-26 10:00:00,70.08,70.09,69.96,70.07,56200.0,42.9461,42.9522,42.8726,42.94,56200.0
2013-03-26 10:10:00,70.06,70.09,69.96,69.97,50200.0,42.9339,42.9522,42.8726,42.8787,50200.0
2013-03-26 10:20:00,69.98,70.07,69.97,70.05,31200.0,42.8848,42.94,42.8787,42.9277,31200.0
2013-03-26 10:30:00,70.07,70.09,69.97,70.0,47500.0,42.94,42.9522,42.8787,42.8971,47500.0
2013-03-26 10:40:00,69.99,70.05,69.94,69.96,37000.0,42.891,42.9277,42.8603,42.8726,37000.0
2013-03-26 10:50:00,69.96,70.08,69.96,70.05,36700.0,42.8726,42.9461,42.8726,42.9277,36700.0
2013-03-26 11:00:00,70.06,70.09,70.04,70.07,25300.0,42.9339,42.9522,42.9216,42.94,25300.0
2013-03-26 11:10:00,70.06,70.09,70.03,70.05,32000.0,42.9339,42.9522,42.9155,42.9277,32000.0
2013-03-26 11:20:00,70.05,70.08,70.0,70.06,79000.0,42.9277,42.9461,42.8971,42.9339,79000.0
2013-03-26 11:30:00,70.06,70.14,70.06,70.12,26900.0,42.9339,42.9829,42.9339,42.9706,26900.0
2013-03-26 11:40:00,70.13,70.18,70.13,70.18,34500.0,42.9768,43.0074,42.9768,43.0074,34500.0
2013-03-26 11:50:00,70.17,70.19,70.12,70.14,23000.0,43.0013,43.0135,42.9706,42.9829,23000.0
2013-03-26 12:00:00,70.15,70.18,70.14,70.15,13800.0,42.989,43.0074,42.9829,42.989,13800.0
2013-03-26 12:10:00,70.16,70.16,70.06,70.06,29500.0,42.9951,42.9951,42.9339,42.9339,29500.0
2013-03-26 12:20:00,70.06,70.07,70.03,70.06,29600.0,42.9339,42.94,42.9155,42.9339,29600.0
2013-03-26 12:30:00,70.07,70.07,70.02,70.05,20100.0,42.94,42.94,42.9093,42.9277,20100.0
2013-03-26 12:40:00,70.04,70.09,70.03,70.08,17400.0,42.9216,42.9522,42.9155,42.9461,17400.0
2013-03-26 12:50:00,70.08,70.08,70.04,70.04,12900.0,42.9461,42.9461,42.9216,42.9216,12900.0
2013-03-26 13:00:00,70.04,70.08,70.02,70.07,26100.0,42.9216,42.9461,42.9093,42.94,26100.0
2013-03-26 13:10:00,70.08,70.1,70.06,70.08,23700.0,42.9461,42.9584,42.9339,42.9461,23700.0
2013-03-26 13:20:00,70.07,70.12,70.07,70.1,26300.0,42.94,42.9706,42.94,42.9584,26300.0
2013-03-26 13:30:00,70.1,70.1,70.07,70.09,11800.0,42.9584,42.9584,42.94,42.9522,11800.0
2013-03-26 13:40:00,70.08,70.1,70.06,70.09,27100.0,42.9461,42.9584,42.9339,42.9522,27100.0
2013-03-26 13:50:00,70.1,70.13,70.09,70.1,25300.0,42.9584,42.9768,42.9522,42.9584,25300.0
2013-03-26 14:00:00,70.11,70.14,70.1,70.1,35200.0,42.9645,42.9829,42.9584,42.9584,35200.0
2013-03-26 14:10:00,70.1,70.15,70.08,70.14,36700.0,42.9584,42.989,42.9461,42.9829,36700.0
2013-03-26 14:20:00,70.15,70.17,70.12,70.16,21500.0,42.989,43.0013,42.9706,42.9951,21500.0
2013-03-26 14:30:00,70.16,70.17,70.08,70.08,27700.0,42.9951,43.0013,42.9461,42.9461,27700.0
2013-03-26 14:40:00,70.08,70.11,70.06,70.07,41100.0,42.9461,42.9645,42.9339,42.94,41100.0
2013-03-26 14:50:00,70.07,70.12,70.06,70.12,57700.0,42.94,42.9706,42.9339,42.9706,57700.0
2013-03-26 15:00:00,70.12,70.19,70.12,70.14,30500.0,42.9706,43.0135,42.9706,42.9829,30500.0
2013-03-26 15:10:00,70.14,70.19,70.11,70.12,80700.0,42.9829,43.0135,42.9645,42.9706,80700.0
2013-03-26 15:20:00,70.12,70.16,70.11,70.11,38100.0,42.9706,42.9951,42.9645,42.9645,38100.0
2013-03-26 15:30:00,70.11,70.16,70.1,70.14,97700.0,42.9645,42.9951,42.9584,42.9829,97700.0
2013-03-26 15:40:00,70.14,70.21,70.13,70.15,66200.0,42.9829,43.0258,42.9768,42.989,66200.0
2013-03-26 15:50:00,70.14,70.21,70.12,70.18,107400.0,42.9829,43.0258,42.9706,43.0074,107400.0
2013-03-27 09:30:00,69.95,70.05,69.8,69.88,122700.0,42.8664,42.9277,42.7745,42.8236,122700.0
2013-03-27 09:40:00,69.87,70.01,69.87,70.0,89100.0,42.8174,42.9032,42.8174,42.8971,89100.0
2013-03-27 09:50:00,69.99,69.99,69.85,69.85,55000.0,42.891,42.891,42.8052,42.8052,55000.0
2013-03-27 10:00:00,69.84,69.96,69.81,69.92,91100.0,42.799,42.8726,42.7807,42.8481,91100.0
2013-03-27 10:10:00,69.92,69.92,69.83,69.84,45000.0,42.8481,42.8481,42.7929,42.799,45000.0
2013-03-27 10:20:00,69.83,69.99,69.83,69.96,46300.0,42.7929,42.891,42.7929,42.8726,46300.0
2013-03-27 10:30:00,69.96,70.02,69.93,70.01,177500.0,42.8726,42.9093,42.8542,42.9032,177500.0
2013-03-27 10:40:00,70.01,70.11,70.01,70.08,270500.0,42.9032,42.9645,42.9032,42.9461,270500.0
2013-03-27 10:50:00,70.09,70.12,70.07,70.08,50100.0,42.9522,42.9706,42.94,42.9461,50100.0
2013-03-27 11:00:00,70.08,70.13,70.07,70.11,139600.0,42.9461,42.9768,42.94,42.9645,139600.0
2013-03-27 11:10:00,70.12,70.22,70.11,70.15,96600.0,42.9706,43.0319,42.9645,42.989,96600.0
2013-03-27 11:20:00,70.15,70.15,70.11,70.13,21400.0,42.989,42.989,42.9645,42.9768,21400.0
2013-03-27 11:30:00,70.14,70.14,70.09,70.11,40300.0,42.9829,42.9829,42.9522,42.9645,40300.0
2013-03-27 11:40:00,70.11,70.18,70.1,70.16,82200.0,42.9645,43.0074,42.9584,42.9951,82200.0
2013-03-27 11:50:00,70.17,70.21,70.12,70.16,53800.0,43.0013,43.0258,42.9706,42.9951,53800.0
2013-03-27 12:00:00,70.15,70.17,70.13,70.14,22200.0,42.989,43.0013,42.9768,42.9829,22200.0
2013-03-27 12:10:00,70.13,70.14,70.1,70.11,34700.0,42.9768,42.9829,42.9584,42.9645,34700.0
2013-03-27 12:20:00,70.1,70.16,70.09,70.16,43600.0,42.9584,42.9951,42.9522,42.9951,43600.0
2013-03-27 12:30:00,70.17,70.24,70.15,70.22,29600.0,43.0013,43.0442,42.989,43.0319,29600.0
2013-03-27 12:40:00,70.23,70.24,70.16,70.17,22900.0,43.038,43.0442,42.9951,43.0013,22900.0
2013-03-27 12:50:00,70.17,70.21,70.14,70.19,25800.0,43.0013,43.0258,42.9829,43.0135,25800.0
2013-03-27 13:00:00,70.19,70.2,70.15,70.15,21100.0,43.0135,43.0197,42.989,42.989,21100.0
2013-03-27 13:10:00,70.15,70.16,70.12,70.13,37900.0,42.989,42.9951,42.9706,42.9768,37900.0
2013-03-27 13:20:00,70.12,70.12,70.1,70.11,24200.0,42.9706,42.9706,42.9584,42.9645,24200.0
2013-03-27 13:30:00,70.11,70.11,70.09,70.11,23000.0,42.9645,42.9645,42.9522,42.9645,23000.0
2013-03-27 13:40:00,70.11,70.16,70.11,70.16,13700.0,42.9645,42.9951,42.9645,42.9951,13700.0
2013-03-27 13:50:00,70.16,70.17,70.14,70.15,31400.0,42.9951,43.0013,42.9829,42.989,31400.0
2013-03-27 14:00:00,70.15,70.2,70.15,70.16,54800.0,42.989,43.0197,42.989,42.9951,54800.0
2013-03-27 14:10:00,70.16,70.17,70.15,70.15,36700.0,42.9951,43.0013,42.989,42.989,36700.0
2013-03-27 14:20:00,70.15,70.21,70.15,70.2,31000.0,42.989,43.0258,42.989,43.0197,31000.0
2013-03-27 14:30:00,70.2,70.23,70.17,70.23,35000.0,43.0197,43.038,43.0013,43.038,35000.0
2013-03-27 14:40:00,70.24,70.26,70.22,70.24,43500.0,43.0442,43.0564,43.0319,43.0442,43500.0
2013-03-27 14:50:00,70.23,70.24,70.21,70.23,39500.0,43.038,43.0442,43.0258,43.038,39500.0
2013-03-27 15:00:00,70.24,70.25,70.2,70.22,55400.0,43.0442,43.0503,43.0197,43.0319,55400.0
2013-03-27 15:10:00,70.22,70.26,70.21,70.23,107000.0,43.0319,43.0564,43.0258,43.038,107000.0
2013-03-27 15:20:00,70.23,70.27,70.21,70.26,57100.0,43.038,43.0626,43.0258,43.0564,57100.0
2013-03-27 15:30:00,70.25,70.28,70.23,70.24,69300.0,43.0503,43.0687,43.038,43.0442,69300.0
2013-03-27 15:40:00,70.25,70.28,70.21,70.22,69800.0,43.0503,43.0687,43.0258,43.0319,69800.0
2013-03-27 15:50:00,70.22,70.25,70.18,70.24,67400.0,43.0319,43.0503,43.0074,43.0442,67400.0
2013-03-28 09:30:00,70.36,70.55,70.34,70.34,275000.0,43.1177,43.2341,43.1054,43.1054,275000.0
2013-03-28 09:40:00,70.32,70.37,70.1,70.23,124400.0,43.0932,43.1238,42.9584,43.038,124400.0
2013-03-28 09:50:00,70.26,70.47,70.24,70.43,55600.0,43.0564,43.1851,43.0442,43.1606,55600.0
2013-03-28 10:00:00,70.43,70.46,70.34,70.38,58100.0,43.1606,43.179,43.1054,43.13,58100.0
2013-03-28 10:10:00,70.39,70.44,70.37,70.4,48100.0,43.1361,43.1667,43.1238,43.1422,48100.0
2013-03-28 10:20:00,70.4,70.47,70.4,70.47,71800.0,43.1422,43.1851,43.1422,43.1851,71800.0
2013-03-28 10:30:00,70.46,70.48,70.41,70.44,70800.0,43.179,43.1912,43.1483,43.1667,70800.0
2013-03-28 10:40:00,70.44,70.45,70.4,70.43,32200.0,43.1667,43.1729,43.1422,43.1606,32200.0
2013-03-28 10:50:00,70.44,70.55,70.43,70.5,46000.0,43.1667,43.2341,43.1606,43.2035,46000.0
2013-03-28 11:00:00,70.51,70.53,70.46,70.48,18000.0,43.2096,43.2219,43.179,43.1912,18000.0
2013-03-28 11:10:00,70.48,70.5,70.38,70.38,37900.0,43.1912,43.2035,43.13,43.13,37900.0
2013-03-28 11:20:00,70.39,70.4,70.32,70.39,119200.0,43.1361,43.1422,43.0932,43.1361,119200.0
2013-03-28 11:30:00,70.41,70.47,70.41,70.45,40400.0,43.1483,43.1851,43.1483,43.1729,40400.0
2013-03-28 11:40:00,70.44,70.48,70.43,70.47,23000.0,43.1667,43.1912,43.1606,43.1851,23000.0
2013-03-28 11:50:00,70.48,70.49,70.44,70.46,24800.0,43.1912,43.1974,43.1667,43.179,24800.0
2013-03-28 12:00:00,70.46,70.47,70.37,70.37,23800.0,43.179,43.1851,43.1238,43.1238,23800.0
2013-03-28 12:10:00,70.38,70.38,70.35,70.36,17400.0,43.13,43.13,43.1116,43.1177,17400.0
2013-03-28 12:20:00,70.36,70.38,70.34,70.36,42500.0,43.1177,43.13,43.1054,43.1177,42500.0
2013-03-28 12:30:00,70.37,70.41,70.36,70.39,38100.0,43.1238,43.1483,43.1177,43.1361,38100.0
2013-03-28 12:40:00,70.4,70.43,70.35,70.43,52300.0,43.1422,43.1606,43.1116,43.1606,52300.0
2013-03-28 12:50:00,70.43,70.45,70.39,70.45,94600.0,43.1606,43.1729,43.1361,43.1729,94600.0
2013-03-28 13:00:00,70.45,70.45,70.38,70.4,77200.0,43.1729,43.1729,43.13,43.1422,77200.0
2013-03-28 13:10:00,70.4,70.4,70.38,70.4,19700.0,43.1422,43.1422,43.13,43.1422,19700.0
2013-03-28 13:20:00,70.4,70.4,70.37,70.4,26000.0,43.1422,43.1422,43.1238,43.1422,26000.0
2013-03-28 13:30:00,70.4,70.42,70.38,70.41,66000.0,43.1422,43.1545,43.13,43.1483,66000.0
2013-03-28 13:40:00,70.41,70.43,70.41,70.42,42000.0,43.1483,43.1606,43.1483,43.1545,42000.0
2013-03-28 13:50:00,70.42,70.43,70.37,70.38,28800.0,43.1545,43.1606,43.1238,43.13,28800.0
2013-03-28 14:00:00,70.38,70.43,70.38,70.41,50000.0,43.13,43.1606,43.13,43.1483,50000.0
2013-03-28 14:10:00,70.4,70.41,70.39,70.4,15900.0,43.1422,43.1483,43.1361,43.1422,15900.0
2013-03-28 14:20:00,70.41,70.47,70.41,70.46,47000.0,43.1483,43.1851,43.1483,43.179,47000.0
2013-03-28 14:30:00,70.46,70.47,70.43,70.45,18500.0,43.179,43.1851,43.1606,43.1729,18500.0
2013-03-28 14:40:00,70.45,70.46,70.44,70.45,25200.0,43.1729,43.179,43.1667,43.1729,25200.0
2013-03-28 14:50:00,70.45,70.46,70.44,70.46,21200.0,43.1729,43.179,43.1667,43.179,21200.0
2013-03-28 15:00:00,70.46,70.46,70.41,70.44,55100.0,43.179,43.179,43.1483,43.1667,55100.0
2013-03-28 15:10:00,70.44,70.44,70.39,70.43,84500.0,43.1667,43.1667,43.1361,43.1606,84500.0
2013-03-28 15:20:00,70.42,70.46,70.41,70.43,112200.0,43.1545,43.179,43.1483,43.1606,112200.0
2013-03-28 15:30:00,70.44,70.48,70.43,70.46,55300.0,43.1667,43.1912,43.1606,43.179,55300.0
2013-03-28 15:40:00,70.45,70.55,70.45,70.53,60800.0,43.1729,43.2341,43.1729,43.2219,60800.0
2013-03-28 15:50:00,70.54,70.58,70.51,70.53,344100.0,43.228,43.2525,43.2096,43.2219,344100.0
2013-04-01 09:30:00,70.66,70.66,70.41,70.54,237900.0,43.3015,43.3015,43.1483,43.228,237900.0
2013-04-01 09:40:00,70.55,70.65,70.51,70.63,41000.0,43.2341,43.2954,43.2096,43.2832,41000.0
2013-04-01 09:50:00,70.63,70.68,70.59,70.61,50400.0,43.2832,43.3138,43.2587,43.2709,50400.0
2013-04-01 10:00:00,70.62,70.67,70.36,70.4,195500.0,43.277,43.3077,43.1177,43.1422,195500.0
2013-04-01 10:10:00,70.39,70.43,70.28,70.28,78000.0,43.1361,43.1606,43.0687,43.0687,78000.0
2013-04-01 10:20:00,70.29,70.33,70.26,70.32,59100.0,43.0748,43.0993,43.0564,43.0932,59100.0
2013-04-01 10:30:00,70.31,70.32,70.23,70.23,78800.0,43.0871,43.0932,43.038,43.038,78800.0
2013-04-01 10:40:00,70.24,70.25,70.2,70.21,44100.0,43.0442,43.0503,43.0197,43.0258,44100.0
2013-04-01 10:50:00,70.22,70.25,70.16,70.19,32200.0,43.0319,43.0503,42.9951,43.0135,32200.0
2013-04-01 11:00:00,70.18,70.22,70.11,70.19,76400.0,43.0074,43.0319,42.9645,43.0135,76400.0
2013-04-01 11:10:00,70.19,70.25,70.18,70.24,70500.0,43.0135,43.0503,43.0074,43.0442,70500.0
2013-04-01 11:20:00,70.23,70.27,70.21,70.27,43100.0,43.038,43.0626,43.0258,43.0626,43100.0
2013-04-01 11:30:00,70.27,70.31,70.27,70.27,29800.0,43.0626,43.0871,43.0626,43.0626,29800.0
2013-04-01 11:40:00,70.27,70.31,70.23,70.31,29400.0,43.0626,43.0871,43.038,43.0871,29400.0
2013-04-01 11:50:00,70.31,70.35,70.31,70.32,61800.0,43.0871,43.1116,43.0871,43.0932,61800.0
2013-04-01 12:00:00,70.33,70.34,70.3,70.33,54600.0,43.0993,43.1054,43.0809,43.0993,54600.0
2013-04-01 12:10:00,70.34,70.34,70.3,70.3,27100.0,43.1054,43.1054,43.0809,43.0809,27100.0
2013-04-01 12:20:00,70.29,70.3,70.24,70.28,34900.0,43.0748,43.0809,43.0442,43.0687,34900.0
2013-04-01 12:30:00,70.28,70.28,70.22,70.24,24700.0,43.0687,43.0687,43.0319,43.0442,24700.0
2013-04-01 12:40:00,70.24,70.29,70.24,70.29,26300.0,43.0442,43.0748,43.0442,43.0748,26300.0
2013-04-01 12:50:00,70.29,70.35,70.29,70.35,39900.0,43.0748,43.1116,43.0748,43.1116,39900.0
2013-04-01 13:00:00,70.35,70.35,70.3,70.35,90400.0,43.1116,43.1116,43.0809,43.1116,90400.0
2013-04-01 13:10:00,70.36,70.37,70.34,70.36,26000.0,43.1177,43.1238,43.1054,43.1177,26000.0
2013-04-01 13:20:00,70.36,70.45,70.36,70.43,37700.0,43.1177,43.1729,43.1177,43.1606,37700.0
2013-04-01 13:30:00,70.43,70.48,70.42,70.45,44100.0,43.1606,43.1912,43.1545,43.1729,44100.0
2013-04-01 13:40:00,70.44,70.45,70.37,70.39,26500.0,43.1667,43.1729,43.1238,43.1361,26500.0
2013-04-01 13:50:00,70.39,70.43,70.38,70.4,35500.0,43.1361,43.1606,43.13,43.1422,35500.0
2013-04-01 14:00:00,70.41,70.47,70.41,70.47,30600.0,43.1483,43.1851,43.1483,43.1851,30600.0
2013-04-01 14:10:00,70.47,70.48,70.42,70.42,50500.0,43.1851,43.1912,43.1545,43.1545,50500.0
2013-04-01 14:20:00,70.43,70.45,70.42,70.44,37300.0,43.1606,43.1729,43.1545,43.1667,37300.0
2013-04-01 14:30:00,70.44,70.45,70.38,70.4,43900.0,43.1667,43.1729,43.13,43.1422,43900.0
2013-04-01 14:40:00,70.41,70.47,70.41,70.46,40400.0,43.1483,43.1851,43.1483,43.179,40400.0
2013-04-01 14:50:00,70.45,70.47,70.41,70.41,38100.0,43.1729,43.1851,43.1483,43.1483,38100.0
2013-04-01 15:00:00,70.41,70.51,70.38,70.45,72100.0,43.1483,43.2096,43.13,43.1729,72100.0
2013-04-01 15:10:00,70.44,70.46,70.4,70.4,67900.0,43.1667,43.179,43.1422,43.1422,67900.0
2013-04-01 15:20:00,70.39,70.52,70.36,70.52,53800.0,43.1361,43.2158,43.1177,43.2158,53800.0
2013-04-01 15:30:00,70.51,70.55,70.43,70.55,68100.0,43.2096,43.2341,43.1606,43.2341,68100.0
2013-04-01 15:40:00,70.55,70.67,70.51,70.65,102200.0,43.2341,43.3077,43.2096,43.2954,102200.0
2013-04-01 15:50:00,70.66,70.73,70.62,70.71,141700.0,43.3015,43.3444,43.277,43.3322,141700.0
2013-04-02 09:30:00,70.98,71.28,70.87,71.25,166500.0,43.4976,43.6815,43.4302,43.6631,166500.0
2013-04-02 09:40:00,71.25,71.3,71.08,71.12,165800.0,43.6631,43.6938,43.5589,43.5834,165800.0
2013-04-02 09:50:00,71.12,71.14,70.94,70.98,46400.0,43.5834,43.5957,43.4731,43.4976,46400.0
2013-04-02 10:00:00,71.0,71.14,71.0,71.13,70600.0,43.5099,43.5957,43.5099,43.5896,70600.0
2013-04-02 10:10:00,71.12,71.13,71.01,71.03,56900.0,43.5834,43.5896,43.516,43.5283,56900.0
2013-04-02 10:20:00,71.03,71.14,71.01,71.09,42400.0,43.5283,43.5957,43.516,43.5651,42400.0
2013-04-02 10:30:00,71.09,71.14,71.02,71.12,84000.0,43.5651,43.5957,43.5222,43.5834,84000.0
2013-04-02 10:40:00,71.13,71.19,71.12,71.19,32300.0,43.5896,43.6263,43.5834,43.6263,32300.0
2013-04-02 10:50:00,71.2,71.21,71.11,71.14,46700.0,43.6325,43.6386,43.5773,43.5957,46700.0
2013-04-02 11:00:00,71.14,71.18,71.1,71.1,46300.0,43.5957,43.6202,43.5712,43.5712,46300.0
2013-04-02 11:10:00,71.1,71.16,71.08,71.16,31400.0,43.5712,43.608,43.5589,43.608,31400.0
2013-04-02 11:20:00,71.17,71.22,71.15,71.16,41600.0,43.6141,43.6447,43.6018,43.608,41600.0
2013-04-02 11:30:00,71.17,71.19,71.14,71.14,13500.0,43.6141,43.6263,43.5957,43.5957,13500.0
2013-04-02 11:40:00,71.15,71.17,71.12,71.13,44100.0,43.6018,43.6141,43.5834,43.5896,44100.0
2013-04-02 11:50:00,71.14,71.16,71.13,71.15,24500.0,43.5957,43.608,43.5896,43.6018,24500.0
2013-04-02 12:00:00,71.14,71.17,71.14,71.16,16800.0,43.5957,43.6141,43.5957,43.608,16800.0
2013-04-02 12:10:00,71.16,71.18,71.15,71.16,23600.0,43.608,43.6202,43.6018,43.608,23600.0
2013-04-02 12:20:00,71.15,71.16,71.11,71.11,21900.0,43.6018,43.608,43.5773,43.5773,21900.0
2013-04-02 12:30:00,71.11,71.12,71.07,71.12,30200.0,43.5773,43.5834,43.5528,43.5834,30200.0
2013-04-02 12:40:00,71.12,71.15,71.11,71.14,20500.0,43.5834,43.6018,43.5773,43.5957,20500.0
2013-04-02 12:50:00,71.15,71.17,71.14,71.14,16700.0,43.6018,43.6141,43.5957,43.5957,16700.0
2013-04-02 13:00:00,71.15,71.18,71.14,71.17,39000.0,43.6018,43.6202,43.5957,43.6141,39000.0
2013-04-02 13:10:00,71.17,71.18,71.09,71.09,17700.0,43.6141,43.6202,43.5651,43.5651,17700.0
2013-04-02 13:20:00,71.09,71.11,71.08,71.09,19300.0,43.5651,43.5773,43.5589,43.5651,19300.0
2013-04-02 13:30:00,71.09,71.11,71.07,71.09,59000.0,43.5651,43.5773,43.5528,43.5651,59000.0
2013-04-02 13:40:00,71.1,71.11,71.08,71.09,26500.0,43.5712,43.5773,43.5589,43.5651,26500.0
2013-04-02 13:50:00,71.09,71.12,71.08,71.1,36800.0,43.5651,43.5834,43.5589,43.5712,36800.0
2013-04-02 14:00:00,71.1,71.12,71.09,71.11,38100.0,43.5712,43.5834,43.5651,43.5773,38100.0
2013-04-02 14:10:00,71.11,71.12,71.08,71.11,39500.0,43.5773,43.5834,43.5589,43.5773,39500.0
2013-04-02 14:20:00,71.11,71.11,71.07,71.09,26800.0,43.5773,43.5773,43.5528,43.5651,26800.0
2013-04-02 14:30:00,71.09,71.09,71.02,71.04,35000.0,43.5651,43.5651,43.5222,43.5344,35000.0
2013-04-02 14:40:00,71.04,71.07,71.02,71.04,43200.0,43.5344,43.5528,43.5222,43.5344,43200.0
2013-04-02 14:50:00,71.04,71.06,71.01,71.05,44000.0,43.5344,43.5467,43.516,43.5405,44000.0
2013-04-02 15:00:00,71.05,71.08,71.01,71.07,612100.0,43.5405,43.5589,43.516,43.5528,612100.0
2013-04-02 15:10:00,71.07,71.07,70.99,71.0,51400.0,43.5528,43.5528,43.5038,43.5099,51400.0
2013-04-02 15:20:00,70.99,70.99,70.91,70.93,32100.0,43.5038,43.5038,43.4548,43.467,32100.0
2013-04-02 15:30:00,70.93,70.98,70.9,70.9,79500.0,43.467,43.4976,43.4486,43.4486,79500.0
2013-04-02 15:40:00,70.91,70.91,70.8,70.88,59200.0,43.4548,43.4548,43.3873,43.4364,59200.0
2013-04-02 15:50:00,70.88,71.0,70.88,70.99,117700.0,43.4364,43.5099,43.4364,43.5038,117700.0
2013-04-03 09:30:00,71.2,71.27,71.1,71.15,66300.0,43.6325,43.6754,43.5712,43.6018,66300.0
2013-04-03 09:40:00,71.12,71.16,70.89,71.05,82900.0,43.5834,43.608,43.4425,43.5405,82900.0
2013-04-03 09:50:00,71.07,71.11,71.0,71.06,65400.0,43.5528,43.5773,43.5099,43.5467,65400.0
2013-04-03 10:00:00,71.04,71.06,70.79,70.91,90100.0,43.5344,43.5467,43.3812,43.4548,90100.0
2013-04-03 10:10:00,70.91,70.91,70.78,70.83,28400.0,43.4548,43.4548,43.3751,43.4057,28400.0
2013-04-03 10:20:00,70.87,71.0,70.81,71.0,30600.0,43.4302,43.5099,43.3935,43.5099,30600.0
2013-04-03 10:30:00,71.01,71.01,70.92,70.96,57300.0,43.516,43.516,43.4609,43.4854,57300.0
2013-04-03 10:40:00,70.96,71.03,70.91,71.02,59200.0,43.4854,43.5283,43.4548,43.5222,59200.0
2013-04-03 10:50:00,71.01,71.09,70.9,70.91,43200.0,43.516,43.5651,43.4486,43.4548,43200.0
2013-04-03 11:00:00,70.91,70.96,70.86,70.89,50400.0,43.4548,43.4854,43.4241,43.4425,50400.0
2013-04-03 11:10:00,70.88,70.88,70.77,70.81,27900.0,43.4364,43.4364,43.369,43.3935,27900.0
2013-04-03 11:20:00,70.81,70.92,70.77,70.89,28200.0,43.3935,43.4609,43.369,43.4425,28200.0
2013-04-03 11:30:00,70.88,70.97,70.82,70.83,27300.0,43.4364,43.4915,43.3996,43.4057,27300.0
2013-04-03 11:40:00,70.82,70.88,70.73,70.88,50600.0,43.3996,43.4364,43.3444,43.4364,50600.0
2013-04-03 11:50:00,70.87,70.9,70.85,70.86,22700.0,43.4302,43.4486,43.418,43.4241,22700.0
2013-04-03 12:00:00,70.86,70.87,70.81,70.83,24200.0,43.4241,43.4302,43.3935,43.4057,24200.0
2013-04-03 12:10:00,70.84,70.92,70.84,70.89,48100.0,43.4119,43.4609,43.4119,43.4425,48100.0
2013-04-03 12:20:00,70.89,70.95,70.88,70.9,61300.0,43.4425,43.4793,43.4364,43.4486,61300.0
2013-04-03 12:30:00,70.89,70.98,70.89,70.91,40900.0,43.4425,43.4976,43.4425,43.4548,40900.0
2013-04-03 12:40:00,70.9,70.96,70.88,70.88,60300.0,43.4486,43.4854,43.4364,43.4364,60300.0
2013-04-03 12:50:00,70.87,70.94,70.86,70.91,47800.0,43.4302,43.4731,43.4241,43.4548,47800.0
2013-04-03 13:00:00,70.91,70.97,70.89,70.9,63700.0,43.4548,43.4915,43.4425,43.4486,63700.0
2013-04-03 13:10:00,70.91,70.91,70.8,70.83,45200.0,43.4548,43.4548,43.3873,43.4057,45200.0
2013-04-03 13:20:00,70.83,70.84,70.71,70.81,58400.0,43.4057,43.4119,43.3322,43.3935,58400.0
2013-04-03 13:30:00,70.81,70.84,70.69,70.7,31600.0,43.3935,43.4119,43.3199,43.3261,31600.0
2013-04-03 13:40:00,70.71,70.74,70.63,70.74,41200.0,43.3322,43.3506,43.2832,43.3506,41200.0
2013-04-03 13:50:00,70.73,70.75,70.63,70.64,36600.0,43.3444,43.3567,43.2832,43.2893,36600.0
2013-04-03 14:00:00,70.63,70.66,70.56,70.65,39100.0,43.2832,43.3015,43.2403,43.2954,39100.0
2013-04-03 14:10:00,70.65,70.73,70.63,70.73,29300.0,43.2954,43.3444,43.2832,43.3444,29300.0
2013-04-03 14:20:00,70.72,70.73,70.62,70.65,33000.0,43.3383,43.3444,43.277,43.2954,33000.0
2013-04-03 14:30:00,70.66,70.8,70.65,70.79,64500.0,43.3015,43.3873,43.2954,43.3812,64500.0
2013-04-03 14:40:00,70.8,70.83,70.77,70.82,35500.0,43.3873,43.4057,43.369,43.3996,35500.0
2013-04-03 14:50:00,70.82,70.87,70.8,70.87,58600.0,43.3996,43.4302,43.3873,43.4302,58600.0
2013-04-03 15:00:00,70.87,70.87,70.78,70.79,64900.0,43.4302,43.4302,43.3751,43.3812,64900.0
2013-04-03 15:10:00,70.79,70.83,70.76,70.8,43300.0,43.3812,43.4057,43.3628,43.3873,43300.0
2013-04-03 15:20:00,70.79,70.8,70.73,70.77,55500.0,43.3812,43.3873,43.3444,43.369,55500.0
2013-04-03 15:30:00,70.76,70.76,70.64,70.64,64600.0,43.3628,43.3628,43.2893,43.2893,64600.0
2013-04-03 15:40:00,70.65,70.84,70.61,70.82,102700.0,43.2954,43.4119,43.2709,43.3996,102700.0
2013-04-03 15:50:00,70.83,70.87,70.72,70.76,185700.0,43.4057,43.4302,43.3383,43.3628,185700.0
2013-04-04 09:30:00,70.83,71.04,70.76,70.98,182600.0,43.4057,43.5344,43.3628,43.4976,182600.0
2013-04-04 09:40:00,70.99,71.31,70.99,71.29,72100.0,43.5038,43.6999,43.5038,43.6876,72100.0
2013-04-04 09:50:00,71.3,71.41,71.3,71.4,45500.0,43.6938,43.7612,43.6938,43.755,45500.0
2013-04-04 10:00:00,71.42,71.52,71.34,71.35,62300.0,43.7673,43.8286,43.7183,43.7244,62300.0
2013-04-04 10:10:00,71.35,71.38,71.29,71.36,32200.0,43.7244,43.7428,43.6876,43.7305,32200.0
2013-04-04 10:20:00,71.37,71.39,71.3,71.33,73600.0,43.7366,43.7489,43.6938,43.7121,73600.0
2013-04-04 10:30:00,71.33,71.41,71.32,71.37,63700.0,43.7121,43.7612,43.706,43.7366,63700.0
2013-04-04 10:40:00,71.38,71.49,71.38,71.46,41900.0,43.7428,43.8102,43.7428,43.7918,41900.0
2013-04-04 10:50:00,71.47,71.52,71.43,71.46,82900.0,43.7979,43.8286,43.7734,43.7918,82900.0
2013-04-04 11:00:00,71.46,71.51,71.43,71.45,41100.0,43.7918,43.8224,43.7734,43.7857,41100.0
2013-04-04 11:10:00,71.47,71.48,71.42,71.48,34400.0,43.7979,43.8041,43.7673,43.8041,34400.0
2013-04-04 11:20:00,71.47,71.56,71.45,71.55,18400.0,43.7979,43.8531,43.7857,43.847,18400.0
2013-04-04 11:30:00,71.54,71.63,71.48,71.48,46000.0,43.8408,43.896,43.8041,43.8041,46000.0
2013-04-04 11:40:00,71.49,71.5,71.44,71.46,22500.0,43.8102,43.8163,43.7795,43.7918,22500.0
2013-04-04 11:50:00,71.46,71.46,71.4,71.41,22800.0,43.7918,43.7918,43.755,43.7612,22800.0
2013-04-04 12:00:00,71.4,71.42,71.34,71.4,34000.0,43.755,43.7673,43.7183,43.755,34000.0
2013-04-04 12:10:00,71.38,71.44,71.38,71.43,12200.0,43.7428,43.7795,43.7428,43.7734,12200.0
2013-04-04 12:20:00,71.43,71.45,71.36,71.38,14400.0,43.7734,43.7857,43.7305,43.7428,14400.0
2013-04-04 12:30:00,71.38,71.42,71.35,71.37,25800.0,43.7428,43.7673,43.7244,43.7366,25800.0
2013-04-04 12:40:00,71.38,71.46,71.36,71.45,17300.0,43.7428,43.7918,43.7305,43.7857,17300.0
2013-04-04 12:50:00,71.46,71.47,71.42,71.46,15900.0,43.7918,43.7979,43.7673,43.7918,15900.0
2013-04-04 13:00:00,71.46,71.46,71.4,71.41,26200.0,43.7918,43.7918,43.755,43.7612,26200.0
2013-04-04 13:10:00,71.38,71.4,71.36,71.4,20300.0,43.7428,43.755,43.7305,43.755,20300.0
2013-04-04 13:20:00,71.39,71.4,71.33,71.34,22500.0,43.7489,43.755,43.7121,43.7183,22500.0
2013-04-04 13:30:00,71.33,71.39,71.28,71.34,35000.0,43.7121,43.7489,43.6815,43.7183,35000.0
2013-04-04 13:40:00,71.36,71.45,71.35,71.44,32300.0,43.7305,43.7857,43.7244,43.7795,32300.0
2013-04-04 13:50:00,71.44,71.45,71.41,71.42,27300.0,43.7795,43.7857,43.7612,43.7673,27300.0
2013-04-04 14:00:00,71.42,71.47,71.4,71.47,32500.0,43.7673,43.7979,43.755,43.7979,32500.0
2013-04-04 14:10:00,71.46,71.56,71.45,71.54,25800.0,43.7918,43.8531,43.7857,43.8408,25800.0
2013-04-04 14:20:00,71.54,71.64,71.54,71.61,46500.0,43.8408,43.9021,43.8408,43.8837,46500.0
2013-04-04 14:30:00,71.61,71.67,71.59,71.66,34900.0,43.8837,43.9205,43.8715,43.9144,34900.0
2013-04-04 14:40:00,71.66,71.7,71.63,71.69,43400.0,43.9144,43.9389,43.896,43.9327,43400.0
2013-04-04 14:50:00,71.69,71.69,71.61,71.61,22600.0,43.9327,43.9327,43.8837,43.8837,22600.0
2013-04-04 15:00:00,71.61,71.7,71.61,71.68,72800.0,43.8837,43.9389,43.8837,43.9266,72800.0
2013-04-04 15:10:00,71.68,71.74,71.67,71.71,69700.0,43.9266,43.9634,43.9205,43.945,69700.0
2013-04-04 15:20:00,71.69,71.74,71.69,71.74,54200.0,43.9327,43.9634,43.9327,43.9634,54200.0
2013-04-04 15:30:00,71.73,71.75,71.67,71.69,38500.0,43.9573,43.9695,43.9205,43.9327,38500.0
2013-04-04 15:40:00,71.7,71.8,71.69,71.78,60300.0,43.9389,44.0002,43.9327,43.9879,60300.0
2013-04-04 15:50:00,71.78,71.94,71.78,71.88,133000.0,43.9879,44.086,43.9879,44.0492,133000.0
2013-04-05 09:30:00,71.22,71.33,71.09,71.33,89000.0,43.6447,43.7121,43.5651,43.7121,89000.0
2013-04-05 09:40:00,71.37,71.63,71.37,71.63,140600.0,43.7366,43.896,43.7366,43.896,140600.0
2013-04-05 09:50:00,71.62,71.62,71.45,71.56,61900.0,43.8899,43.8899,43.7857,43.8531,61900.0
2013-04-05 10:00:00,71.56,71.64,71.42,71.53,96900.0,43.8531,43.9021,43.7673,43.8347,96900.0
2013-04-05 10:10:00,71.52,71.53,71.4,71.44,40100.0,43.8286,43.8347,43.755,43.7795,40100.0
2013-04-05 10:20:00,71.44,71.62,71.42,71.6,46500.0,43.7795,43.8899,43.7673,43.8776,46500.0
2013-04-05 10:30:00,71.61,71.84,71.61,71.77,68300.0,43.8837,44.0247,43.8837,43.9818,68300.0
2013-04-05 10:40:00,71.77,71.77,71.59,71.59,42000.0,43.9818,43.9818,43.8715,43.8715,42000.0
2013-04-05 10:50:00,71.59,71.73,71.56,71.65,71500.0,43.8715,43.9573,43.8531,43.9082,71500.0
2013-04-05 11:00:00,71.65,71.74,71.64,71.7,31100.0,43.9082,43.9634,43.9021,43.9389,31100.0
2013-04-05 11:10:00,71.7,71.81,71.7,71.76,84200.0,43.9389,44.0063,43.9389,43.9756,84200.0
2013-04-05 11:20:00,71.76,71.81,71.74,71.8,37300.0,43.9756,44.0063,43.9634,44.0002,37300.0
2013-04-05 11:30:00,71.78,71.82,71.77,71.78,109900.0,43.9879,44.0124,43.9818,43.9879,109900.0
2013-04-05 11:40:00,71.78,71.81,71.78,71.8,51700.0,43.9879,44.0063,43.9879,44.0002,51700.0
2013-04-05 11:50:00,71.8,71.8,71.7,71.7,51500.0,44.0002,44.0002,43.9389,43.9389,51500.0
2013-04-05 12:00:00,71.7,71.74,71.69,71.72,30400.0,43.9389,43.9634,43.9327,43.9511,30400.0
2013-04-05 12:10:00,71.71,71.75,71.71,71.73,18900.0,43.945,43.9695,43.945,43.9573,18900.0
2013-04-05 12:20:00,71.73,71.75,71.69,71.7,18500.0,43.9573,43.9695,43.9327,43.9389,18500.0
2013-04-05 12:30:00,71.7,71.77,71.7,71.76,21500.0,43.9389,43.9818,43.9389,43.9756,21500.0
2013-04-05 12:40:00,71.76,71.8,71.74,71.79,37300.0,43.9756,44.0002,43.9634,43.994,37300.0
2013-04-05 12:50:00,71.79,71.82,71.73,71.75,31000.0,43.994,44.0124,43.9573,43.9695,31000.0
2013-04-05 13:00:00,71.74,71.83,71.74,71.83,23100.0,43.9634,44.0185,43.9634,44.0185,23100.0
2013-04-05 13:10:00,71.83,71.93,71.83,71.91,25200.0,44.0185,44.0798,44.0185,44.0676,25200.0
2013-04-05 13:20:00,71.9,71.93,71.88,71.89,30100.0,44.0614,44.0798,44.0492,44.0553,30100.0
2013-04-05 13:30:00,71.89,71.92,71.86,71.89,37300.0,44.0553,44.0737,44.0369,44.0553,37300.0
2013-04-05 13:40:00,71.9,71.97,71.89,71.92,39800.0,44.0614,44.1043,44.0553,44.0737,39800.0
2013-04-05 13:50:00,71.93,71.97,71.9,71.92,25400.0,44.0798,44.1043,44.0614,44.0737,25400.0
2013-04-05 14:00:00,71.92,71.94,71.87,71.94,43300.0,44.0737,44.086,44.0431,44.086,43300.0
2013-04-05 14:10:00,71.93,71.94,71.89,71.93,31600.0,44.0798,44.086,44.0553,44.0798,31600.0
2013-04-05 14:20:00,71.93,72.04,71.91,72.03,62500.0,44.0798,44.1472,44.0676,44.1411,62500.0
2013-04-05 14:30:00,72.04,72.06,71.99,71.99,86100.0,44.1472,44.1595,44.1166,44.1166,86100.0
2013-04-05 14:40:00,71.99,72.07,71.98,72.06,66700.0,44.1166,44.1656,44.1105,44.1595,66700.0
2013-04-05 14:50:00,72.05,72.08,72.02,72.05,50800.0,44.1534,44.1717,44.135,44.1534,50800.0
2013-04-05 15:00:00,72.05,72.06,72.0,72.03,90200.0,44.1534,44.1595,44.1227,44.1411,90200.0
2013-04-05 15:10:00,72.03,72.05,71.99,71.99,72700.0,44.1411,44.1534,44.1166,44.1166,72700.0
2013-04-05 15:20:00,72.0,72.01,71.95,71.97,40300.0,44.1227,44.1288,44.0921,44.1043,40300.0
2013-04-05 15:30:00,71.97,72.08,71.95,72.06,55600.0,44.1043,44.1717,44.0921,44.1595,55600.0
2013-04-05 15:40:00,72.06,72.15,72.05,72.15,83600.0,44.1595,44.2146,44.1534,44.2146,83600.0
2013-04-05 15:50:00,72.14,72.17,72.1,72.14,130500.0,44.2085,44.2269,44.184,44.2085,130500.0
2013-04-08 09:30:00,72.28,72.38,72.07,72.07,102300.0,44.2943,44.3556,44.1656,44.1656,102300.0
2013-04-08 09:40:00,72.09,72.1,71.97,72.04,61300.0,44.1779,44.184,44.1043,44.1472,61300.0
2013-04-08 09:50:00,72.03,72.03,71.84,71.9,67900.0,44.1411,44.1411,44.0247,44.0614,67900.0
2013-04-08 10:00:00,71.9,72.07,71.83,72.07,36100.0,44.0614,44.1656,44.0185,44.1656,36100.0
2013-04-08 10:10:00,72.08,72.1,72.01,72.05,70900.0,44.1717,44.184,44.1288,44.1534,70900.0
2013-04-08 10:20:00,72.06,72.24,72.05,72.23,44000.0,44.1595,44.2698,44.1534,44.2637,44000.0
2013-04-08 10:30:00,72.24,72.41,72.24,72.38,39400.0,44.2698,44.374,44.2698,44.3556,39400.0
2013-04-08 10:40:00,72.39,72.49,72.38,72.44,95600.0,44.3617,44.423,44.3556,44.3924,95600.0
2013-04-08 10:50:00,72.43,72.48,72.38,72.41,46200.0,44.3862,44.4169,44.3556,44.374,46200.0
2013-04-08 11:00:00,72.4,72.4,72.35,72.39,23500.0,44.3678,44.3678,44.3372,44.3617,23500.0
2013-04-08 11:10:00,72.38,72.43,72.36,72.4,55500.0,44.3556,44.3862,44.3433,44.3678,55500.0
2013-04-08 11:20:00,72.4,72.45,72.38,72.43,24700.0,44.3678,44.3985,44.3556,44.3862,24700.0
2013-04-08 11:30:00,72.44,72.45,72.39,72.4,23100.0,44.3924,44.3985,44.3617,44.3678,23100.0
2013-04-08 11:40:00,72.39,72.41,72.37,72.38,16900.0,44.3617,44.374,44.3495,44.3556,16900.0
2013-04-08 11:50:00,72.38,72.44,72.34,72.39,28100.0,44.3556,44.3924,44.3311,44.3617,28100.0
2013-04-08 12:00:00,72.38,72.45,72.38,72.4,24700.0,44.3556,44.3985,44.3556,44.3678,24700.0
2013-04-08 12:10:00,72.39,72.41,72.32,72.36,26200.0,44.3617,44.374,44.3188,44.3433,26200.0
2013-04-08 12:20:00,72.35,72.39,72.32,72.36,14800.0,44.3372,44.3617,44.3188,44.3433,14800.0
2013-04-08 12:30:00,72.37,72.42,72.37,72.42,12800.0,44.3495,44.3801,44.3495,44.3801,12800.0
2013-04-08 12:40:00,72.41,72.43,72.4,72.42,25700.0,44.374,44.3862,44.3678,44.3801,25700.0
2013-04-08 12:50:00,72.42,72.43,72.4,72.4,13600.0,44.3801,44.3862,44.3678,44.3678,13600.0
2013-04-08 13:00:00,72.39,72.48,72.39,72.47,25800.0,44.3617,44.4169,44.3617,44.4107,25800.0
2013-04-08 13:10:00,72.46,72.56,72.46,72.52,20700.0,44.4046,44.4659,44.4046,44.4414,20700.0
2013-04-08 13:20:00,72.53,72.55,72.5,72.54,18000.0,44.4475,44.4598,44.4291,44.4536,18000.0
2013-04-08 13:30:00,72.54,72.54,72.44,72.44,15300.0,44.4536,44.4536,44.3924,44.3924,15300.0
2013-04-08 13:40:00,72.43,72.66,72.43,72.66,28700.0,44.3862,44.5272,44.3862,44.5272,28700.0
2013-04-08 13:50:00,72.66,72.73,72.65,72.72,28900.0,44.5272,44.5701,44.5211,44.5639,28900.0
2013-04-08 14:00:00,72.72,72.76,72.72,72.75,43300.0,44.5639,44.5885,44.5639,44.5823,43300.0
2013-04-08 14:10:00,72.76,72.81,72.76,72.77,53500.0,44.5885,44.6191,44.5885,44.5946,53500.0
2013-04-08 14:20:00,72.76,72.77,72.64,72.67,30800.0,44.5885,44.5946,44.5149,44.5333,30800.0
2013-04-08 14:30:00,72.67,72.68,72.66,72.68,30000.0,44.5333,44.5394,44.5272,44.5394,30000.0
2013-04-08 14:40:00,72.68,72.74,72.67,72.7,45900.0,44.5394,44.5762,44.5333,44.5517,45900.0
2013-04-08 14:50:00,72.71,72.73,72.67,72.71,71000.0,44.5578,44.5701,44.5333,44.5578,71000.0
2013-04-08 15:00:00,72.7,72.7,72.67,72.7,57600.0,44.5517,44.5517,44.5333,44.5517,57600.0
2013-04-08 15:10:00,72.69,72.74,72.67,72.7,45100.0,44.5456,44.5762,44.5333,44.5517,45100.0
2013-04-08 15:20:00,72.7,72.74,72.69,72.73,22100.0,44.5517,44.5762,44.5456,44.5701,22100.0
2013-04-08 15:30:00,72.74,72.79,72.72,72.75,59800.0,44.5762,44.6068,44.5639,44.5823,59800.0
2013-04-08 15:40:00,72.75,72.81,72.74,72.79,127800.0,44.5823,44.6191,44.5762,44.6068,127800.0
2013-04-08 15:50:00,72.79,72.9,72.78,72.88,107900.0,44.6068,44.6743,44.6007,44.662,107900.0
2013-04-09 09:30:00,72.97,73.15,72.54,72.56,149900.0,44.7172,44.8275,44.4536,44.4659,149900.0
2013-04-09 09:40:00,72.56,72.63,72.54,72.61,83700.0,44.4659,44.5088,44.4536,44.4965,83700.0
2013-04-09 09:50:00,72.6,72.6,72.46,72.48,35000.0,44.4904,44.4904,44.4046,44.4169,35000.0
2013-04-09 10:00:00,72.47,72.76,72.46,72.73,57300.0,44.4107,44.5885,44.4046,44.5701,57300.0
2013-04-09 10:10:00,72.72,72.82,72.71,72.77,112700.0,44.5639,44.6252,44.5578,44.5946,112700.0
2013-04-09 10:20:00,72.77,72.9,72.76,72.86,96900.0,44.5946,44.6743,44.5885,44.6497,96900.0
2013-04-09 10:30:00,72.86,72.91,72.85,72.87,36400.0,44.6497,44.6804,44.6436,44.6559,36400.0
2013-04-09 10:40:00,72.87,72.88,72.82,72.83,36100.0,44.6559,44.662,44.6252,44.6314,36100.0
2013-04-09 10:50:00,72.82,72.82,72.66,72.74,120400.0,44.6252,44.6252,44.5272,44.5762,120400.0
2013-04-09 11:00:00,72.75,72.83,72.73,72.78,116500.0,44.5823,44.6314,44.5701,44.6007,116500.0
2013-04-09 11:10:00,72.78,72.81,72.68,72.68,63800.0,44.6007,44.6191,44.5394,44.5394,63800.0
2013-04-09 11:20:00,72.66,72.8,72.64,72.8,60500.0,44.5272,44.613,44.5149,44.613,60500.0
2013-04-09 11:30:00,72.81,72.86,72.74,72.75,41300.0,44.6191,44.6497,44.5762,44.5823,41300.0
2013-04-09 11:40:00,72.75,72.83,72.74,72.81,120900.0,44.5823,44.6314,44.5762,44.6191,120900.0
2013-04-09 11:50:00,72.8,72.81,72.73,72.77,36900.0,44.613,44.6191,44.5701,44.5946,36900.0
2013-04-09 12:00:00,72.78,72.79,72.74,72.75,23200.0,44.6007,44.6068,44.5762,44.5823,23200.0
2013-04-09 12:10:00,72.75,72.79,72.74,72.78,28000.0,44.5823,44.6068,44.5762,44.6007,28000.0
2013-04-09 12:20:00,72.79,72.83,72.77,72.8,29000.0,44.6068,44.6314,44.5946,44.613,29000.0
2013-04-09 12:30:00,72.81,72.86,72.8,72.81,39300.0,44.6191,44.6497,44.613,44.6191,39300.0
2013-04-09 12:40:00,72.82,72.83,72.78,72.81,20000.0,44.6252,44.6314,44.6007,44.6191,20000.0
2013-04-09 12:50:00,72.81,72.94,72.81,72.94,87200.0,44.6191,44.6988,44.6191,44.6988,87200.0
2013-04-09 13:00:00,72.95,73.0,72.95,73.0,28800.0,44.7049,44.7355,44.7049,44.7355,28800.0
2013-04-09 13:10:00,73.0,73.03,72.92,73.0,66200.0,44.7355,44.7539,44.6865,44.7355,66200.0
2013-04-09 13:20:00,73.0,73.0,72.93,72.93,48500.0,44.7355,44.7355,44.6926,44.6926,48500.0
2013-04-09 13:30:00,72.93,72.98,72.91,72.95,42600.0,44.6926,44.7233,44.6804,44.7049,42600.0
2013-04-09 13:40:00,72.96,73.02,72.94,73.02,43300.0,44.711,44.7478,44.6988,44.7478,43300.0
2013-04-09 13:50:00,73.01,73.02,72.97,72.99,46100.0,44.7417,44.7478,44.7172,44.7294,46100.0
2013-04-09 14:00:00,73.0,73.02,72.98,73.02,33000.0,44.7355,44.7478,44.7233,44.7478,33000.0
2013-04-09 14:10:00,73.03,73.06,73.01,73.01,32100.0,44.7539,44.7723,44.7417,44.7417,32100.0
2013-04-09 14:20:00,73.01,73.03,73.0,73.02,46800.0,44.7417,44.7539,44.7355,44.7478,46800.0
2013-04-09 14:30:00,73.03,73.08,73.01,73.08,37600.0,44.7539,44.7846,44.7417,44.7846,37600.0
2013-04-09 14:40:00,73.08,73.15,73.07,73.11,41900.0,44.7846,44.8275,44.7784,44.8029,41900.0
2013-04-09 14:50:00,73.12,73.12,73.03,73.05,39800.0,44.8091,44.8091,44.7539,44.7662,39800.0
2013-04-09 15:00:00,73.05,73.08,72.93,72.93,83200.0,44.7662,44.7846,44.6926,44.6926,83200.0
2013-04-09 15:10:00,72.92,72.99,72.9,72.99,93500.0,44.6865,44.7294,44.6743,44.7294,93500.0
2013-04-09 15:20:00,72.99,73.0,72.93,72.94,52300.0,44.7294,44.7355,44.6926,44.6988,52300.0
2013-04-09 15:30:00,72.94,72.95,72.84,72.87,96300.0,44.6988,44.7049,44.6375,44.6559,96300.0
2013-04-09 15:40:00,72.88,72.93,72.86,72.89,83400.0,44.662,44.6926,44.6497,44.6681,83400.0
2013-04-09 15:50:00,72.88,72.91,72.82,72.87,105600.0,44.662,44.6804,44.6252,44.6559,105600.0
2013-04-10 09:30:00,73.12,73.12,72.93,72.99,96500.0,44.8091,44.8091,44.6926,44.7294,96500.0
2013-04-10 09:40:00,72.99,73.02,72.9,73.02,68300.0,44.7294,44.7478,44.6743,44.7478,68300.0
2013-04-10 09:50:00,73.03,73.06,72.9,73.05,37400.0,44.7539,44.7723,44.6743,44.7662,37400.0
2013-04-10 10:00:00,73.08,73.15,73.04,73.14,52800.0,44.7846,44.8275,44.76,44.8213,52800.0
2013-04-10 10:10:00,73.14,73.15,73.07,73.08,26200.0,44.8213,44.8275,44.7784,44.7846,26200.0
2013-04-10 10:20:00,73.07,73.16,73.04,73.14,87100.0,44.7784,44.8336,44.76,44.8213,87100.0
2013-04-10 10:30:00,73.15,73.17,73.11,73.12,68000.0,44.8275,44.8397,44.8029,44.8091,68000.0
2013-04-10 10:40:00,73.13,73.18,73.1,73.14,65100.0,44.8152,44.8458,44.7968,44.8213,65100.0
2013-04-10 10:50:00,73.14,73.23,73.1,73.23,43800.0,44.8213,44.8765,44.7968,44.8765,43800.0
2013-04-10 11:00:00,73.24,73.3,73.21,73.29,90200.0,44.8826,44.9194,44.8642,44.9133,90200.0
2013-04-10 11:10:00,73.29,73.34,73.21,73.21,30800.0,44.9133,44.9439,44.8642,44.8642,30800.0
2013-04-10 11:20:00,73.21,73.25,73.19,73.24,35000.0,44.8642,44.8887,44.852,44.8826,35000.0
2013-04-10 11:30:00,73.25,73.28,73.19,73.21,35400.0,44.8887,44.9071,44.852,44.8642,35400.0
2013-04-10 11:40:00,73.22,73.28,73.2,73.21,36100.0,44.8704,44.9071,44.8581,44.8642,36100.0
2013-04-10 11:50:00,73.21,73.26,73.21,73.22,62300.0,44.8642,44.8949,44.8642,44.8704,62300.0
2013-04-10 12:00:00,73.22,73.22,73.15,73.2,97700.0,44.8704,44.8704,44.8275,44.8581,97700.0
2013-04-10 12:10:00,73.21,73.27,73.21,73.25,60100.0,44.8642,44.901,44.8642,44.8887,60100.0
2013-04-10 12:20:00,73.24,73.27,73.24,73.26,50400.0,44.8826,44.901,44.8826,44.8949,50400.0
2013-04-10 12:30:00,73.27,73.38,73.27,73.37,54600.0,44.901,44.9684,44.901,44.9623,54600.0
2013-04-10 12:40:00,73.37,73.38,73.33,73.34,19400.0,44.9623,44.9684,44.9378,44.9439,19400.0
2013-04-10 12:50:00,73.35,73.35,73.23,73.3,63800.0,44.95,44.95,44.8765,44.9194,63800.0
2013-04-10 13:00:00,73.3,73.31,73.25,73.26,32300.0,44.9194,44.9255,44.8887,44.8949,32300.0
2013-04-10 13:10:00,73.25,73.27,73.24,73.25,11400.0,44.8887,44.901,44.8826,44.8887,11400.0
2013-04-10 13:20:00,73.25,73.38,73.25,73.38,33200.0,44.8887,44.9684,44.8887,44.9684,33200.0
2013-04-10 13:30:00,73.38,73.41,73.34,73.35,20000.0,44.9684,44.9868,44.9439,44.95,20000.0
2013-04-10 13:40:00,73.34,73.38,73.34,73.34,13300.0,44.9439,44.9684,44.9439,44.9439,13300.0
2013-04-10 13:50:00,73.34,73.34,73.28,73.29,19200.0,44.9439,44.9439,44.9071,44.9133,19200.0
2013-04-10 14:00:00,73.31,73.34,73.31,73.34,28100.0,44.9255,44.9439,44.9255,44.9439,28100.0
2013-04-10 14:10:00,73.33,73.34,73.29,73.3,58800.0,44.9378,44.9439,44.9133,44.9194,58800.0
2013-04-10 14:20:00,73.3,73.32,73.22,73.25,31200.0,44.9194,44.9316,44.8704,44.8887,31200.0
2013-04-10 14:30:00,73.25,73.29,73.22,73.28,23100.0,44.8887,44.9133,44.8704,44.9071,23100.0
2013-04-10 14:40:00,73.29,73.3,73.26,73.3,28400.0,44.9133,44.9194,44.8949,44.9194,28400.0
2013-04-10 14:50:00,73.29,73.31,73.27,73.29,33500.0,44.9133,44.9255,44.901,44.9133,33500.0
2013-04-10 15:00:00,73.29,73.3,73.22,73.24,56300.0,44.9133,44.9194,44.8704,44.8826,56300.0
2013-04-10 15:10:00,73.25,73.26,73.21,73.23,42400.0,44.8887,44.8949,44.8642,44.8765,42400.0
2013-04-10 15:20:00,73.22,73.28,73.22,73.23,50100.0,44.8704,44.9071,44.8704,44.8765,50100.0
2013-04-10 15:30:00,73.22,73.3,73.19,73.27,35300.0,44.8704,44.9194,44.852,44.901,35300.0
2013-04-10 15:40:00,73.28,73.34,73.25,73.31,116200.0,44.9071,44.9439,44.8887,44.9255,116200.0
2013-04-10 15:50:00,73.31,73.32,73.24,73.27,124800.0,44.9255,44.9316,44.8826,44.901,124800.0
2013-04-11 09:30:00,73.45,73.55,73.25,73.55,68700.0,45.0113,45.0726,44.8887,45.0726,68700.0
2013-04-11 09:40:00,73.56,73.87,73.55,73.83,81100.0,45.0787,45.2687,45.0726,45.2442,81100.0
2013-04-11 09:50:00,73.84,73.84,73.61,73.62,40300.0,45.2503,45.2503,45.1094,45.1155,40300.0
2013-04-11 10:00:00,73.62,73.82,73.62,73.78,59300.0,45.1155,45.238,45.1155,45.2135,59300.0
2013-04-11 10:10:00,73.78,73.82,73.73,73.8,35900.0,45.2135,45.238,45.1829,45.2258,35900.0
2013-04-11 10:20:00,73.8,73.92,73.8,73.92,46800.0,45.2258,45.2993,45.2258,45.2993,46800.0
2013-04-11 10:30:00,73.91,73.93,73.81,73.84,88200.0,45.2932,45.3055,45.2319,45.2503,88200.0
2013-04-11 10:40:00,73.84,73.93,73.81,73.88,50600.0,45.2503,45.3055,45.2319,45.2748,50600.0
2013-04-11 10:50:00,73.89,74.01,73.89,74.01,49400.0,45.2809,45.3545,45.2809,45.3545,49400.0
2013-04-11 11:00:00,74.04,74.04,73.94,74.0,95700.0,45.3729,45.3729,45.3116,45.3484,95700.0
2013-04-11 11:10:00,74.0,74.08,73.96,74.05,57800.0,45.3484,45.3974,45.3238,45.379,57800.0
2013-04-11 11:20:00,74.06,74.08,73.97,74.06,83800.0,45.3851,45.3974,45.33,45.3851,83800.0
2013-04-11 11:30:00,74.06,74.07,73.94,73.96,55000.0,45.3851,45.3912,45.3116,45.3238,55000.0
2013-04-11 11:40:00,73.95,73.97,73.93,73.97,43100.0,45.3177,45.33,45.3055,45.33,43100.0
2013-04-11 11:50:00,73.96,73.98,73.94,73.97,50400.0,45.3238,45.3361,45.3116,45.33,50400.0
2013-04-11 12:00:00,73.98,73.99,73.92,73.98,111600.0,45.3361,45.3422,45.2993,45.3361,111600.0
2013-04-11 12:10:00,73.97,74.02,73.96,73.99,114900.0,45.33,45.3606,45.3238,45.3422,114900.0
2013-04-11 12:20:00,73.99,74.0,73.91,73.93,87800.0,45.3422,45.3484,45.2932,45.3055,87800.0
2013-04-11 12:30:00,73.94,73.95,73.88,73.92,46700.0,45.3116,45.3177,45.2748,45.2993,46700.0
2013-04-11 12:40:00,73.92,73.95,73.91,73.92,95500.0,45.2993,45.3177,45.2932,45.2993,95500.0
2013-04-11 12:50:00,73.9,73.93,73.86,73.88,32900.0,45.2871,45.3055,45.2626,45.2748,32900.0
2013-04-11 13:00:00,73.89,73.94,73.86,73.89,92600.0,45.2809,45.3116,45.2626,45.2809,92600.0
2013-04-11 13:10:00,73.9,73.92,73.89,73.9,58700.0,45.2871,45.2993,45.2809,45.2871,58700.0
2013-04-11 13:20:00,73.91,73.91,73.86,73.86,35800.0,45.2932,45.2932,45.2626,45.2626,35800.0
2013-04-11 13:30:00,73.86,73.87,73.83,73.85,26400.0,45.2626,45.2687,45.2442,45.2564,26400.0
2013-04-11 13:40:00,73.85,73.87,73.75,73.75,27100.0,45.2564,45.2687,45.1951,45.1951,27100.0
2013-04-11 13:50:00,73.75,73.76,73.65,73.65,32600.0,45.1951,45.2013,45.1339,45.1339,32600.0
2013-04-11 14:00:00,73.65,73.74,73.64,73.73,48300.0,45.1339,45.189,45.1277,45.1829,48300.0
2013-04-11 14:10:00,73.73,73.75,73.68,73.73,51000.0,45.1829,45.1951,45.1523,45.1829,51000.0
2013-04-11 14:20:00,73.73,73.74,73.71,73.72,28300.0,45.1829,45.189,45.1706,45.1768,28300.0
2013-04-11 14:30:00,73.71,73.77,73.7,73.75,36200.0,45.1706,45.2074,45.1645,45.1951,36200.0
2013-04-11 14:40:00,73.75,73.78,73.73,73.76,29000.0,45.1951,45.2135,45.1829,45.2013,29000.0
2013-04-11 14:50:00,73.75,73.83,73.72,73.82,43200.0,45.1951,45.2442,45.1768,45.238,43200.0
2013-04-11 15:00:00,73.81,73.81,73.75,73.76,45700.0,45.2319,45.2319,45.1951,45.2013,45700.0
2013-04-11 15:10:00,73.76,73.83,73.76,73.78,113900.0,45.2013,45.2442,45.2013,45.2135,113900.0
2013-04-11 15:20:00,73.78,73.79,73.7,73.72,35500.0,45.2135,45.2197,45.1645,45.1768,35500.0
2013-04-11 15:30:00,73.72,73.78,73.68,73.71,74100.0,45.1768,45.2135,45.1523,45.1706,74100.0
2013-04-11 15:40:00,73.71,73.77,73.66,73.73,54200.0,45.1706,45.2074,45.14,45.1829,54200.0
2013-04-11 15:50:00,73.73,73.8,73.7,73.74,101400.0,45.1829,45.2258,45.1645,45.189,101400.0
2013-04-12 09:30:00,73.71,73.76,73.52,73.75,134700.0,45.1706,45.2013,45.0542,45.1951,134700.0
2013-04-12 09:40:00,73.76,73.78,73.61,73.71,42300.0,45.2013,45.2135,45.1094,45.1706,42300.0
2013-04-12 09:50:00,73.7,73.71,73.6,73.63,29900.0,45.1645,45.1706,45.1032,45.1216,29900.0
2013-04-12 10:00:00,73.61,73.72,73.6,73.72,22300.0,45.1094,45.1768,45.1032,45.1768,22300.0
2013-04-12 10:10:00,73.72,73.86,73.72,73.78,18200.0,45.1768,45.2626,45.1768,45.2135,18200.0
2013-04-12 10:20:00,73.79,73.87,73.78,73.86,15900.0,45.2197,45.2687,45.2135,45.2626,15900.0
2013-04-12 10:30:00,73.86,73.87,73.78,73.81,41700.0,45.2626,45.2687,45.2135,45.2319,41700.0
2013-04-12 10:40:00,73.83,73.84,73.67,73.68,35000.0,45.2442,45.2503,45.1461,45.1523,35000.0
2013-04-12 10:50:00,73.68,73.73,73.66,73.66,73300.0,45.1523,45.1829,45.14,45.14,73300.0
2013-04-12 11:00:00,73.66,73.66,73.53,73.55,75700.0,45.14,45.14,45.0603,45.0726,75700.0
2013-04-12 11:10:00,73.54,73.62,73.54,73.62,15300.0,45.0665,45.1155,45.0665,45.1155,15300.0
2013-04-12 11:20:00,73.62,73.63,73.55,73.61,33300.0,45.1155,45.1216,45.0726,45.1094,33300.0
2013-04-12 11:30:00,73.6,73.66,73.57,73.62,29400.0,45.1032,45.14,45.0848,45.1155,29400.0
2013-04-12 11:40:00,73.6,73.62,73.57,73.6,26800.0,45.1032,45.1155,45.0848,45.1032,26800.0
2013-04-12 11:50:00,73.59,73.62,73.56,73.6,48400.0,45.0971,45.1155,45.0787,45.1032,48400.0
2013-04-12 12:00:00,73.61,73.62,73.57,73.58,26300.0,45.1094,45.1155,45.0848,45.091,26300.0
2013-04-12 12:10:00,73.58,73.58,73.53,73.54,23800.0,45.091,45.091,45.0603,45.0665,23800.0
2013-04-12 12:20:00,73.53,73.57,73.51,73.51,26200.0,45.0603,45.0848,45.0481,45.0481,26200.0
2013-04-12 12:30:00,73.52,73.54,73.52,73.53,19900.0,45.0542,45.0665,45.0542,45.0603,19900.0
2013-04-12 12:40:00,73.54,73.56,73.51,73.53,24200.0,45.0665,45.0787,45.0481,45.0603,24200.0
2013-04-12 12:50:00,73.53,73.59,73.51,73.57,32900.0,45.0603,45.0971,45.0481,45.0848,32900.0
2013-04-12 13:00:00,73.58,73.64,73.58,73.64,20900.0,45.091,45.1277,45.091,45.1277,20900.0
2013-04-12 13:10:00,73.63,73.66,73.59,73.59,32900.0,45.1216,45.14,45.0971,45.0971,32900.0
2013-04-12 13:20:00,73.59,73.64,73.59,73.64,29800.0,45.0971,45.1277,45.0971,45.1277,29800.0
2013-04-12 13:30:00,73.65,73.66,73.62,73.64,24400.0,45.1339,45.14,45.1155,45.1277,24400.0
2013-04-12 13:40:00,73.64,73.68,73.63,73.68,23700.0,45.1277,45.1523,45.1216,45.1523,23700.0
2013-04-12 13:50:00,73.68,73.68,73.63,73.66,46100.0,45.1523,45.1523,45.1216,45.14,46100.0
2013-04-12 14:00:00,73.67,73.69,73.63,73.68,41700.0,45.1461,45.1584,45.1216,45.1523,41700.0
2013-04-12 14:10:00,73.67,73.71,73.67,73.69,11800.0,45.1461,45.1706,45.1461,45.1584,11800.0
2013-04-12 14:20:00,73.68,73.71,73.66,73.67,24600.0,45.1523,45.1706,45.14,45.1461,24600.0
2013-04-12 14:30:00,73.66,73.69,73.65,73.68,40300.0,45.14,45.1584,45.1339,45.1523,40300.0
2013-04-12 14:40:00,73.68,73.69,73.67,73.68,19200.0,45.1523,45.1584,45.1461,45.1523,19200.0
2013-04-12 14:50:00,73.67,73.68,73.64,73.65,24200.0,45.1461,45.1523,45.1277,45.1339,24200.0
2013-04-12 15:00:00,73.65,73.67,73.64,73.65,24300.0,45.1339,45.1461,45.1277,45.1339,24300.0
2013-04-12 15:10:00,73.65,73.71,73.63,73.7,95800.0,45.1339,45.1706,45.1216,45.1645,95800.0
2013-04-12 15:20:00,73.69,73.7,73.67,73.69,63400.0,45.1584,45.1645,45.1461,45.1584,63400.0
2013-04-12 15:30:00,73.69,73.75,73.69,73.74,52700.0,45.1584,45.1951,45.1584,45.189,52700.0
2013-04-12 15:40:00,73.74,73.85,73.72,73.84,72300.0,45.189,45.2564,45.1768,45.2503,72300.0
2013-04-12 15:50:00,73.85,73.91,73.83,73.91,87400.0,45.2564,45.2932,45.2442,45.2932,87400.0
2013-04-15 09:30:00,73.65,73.71,73.42,73.51,110200.0,45.1339,45.1706,44.9929,45.0481,110200.0
2013-04-15 09:40:00,73.51,73.74,73.51,73.7,94900.0,45.0481,45.189,45.0481,45.1645,94900.0
2013-04-15 09:50:00,73.7,73.81,73.67,73.81,56200.0,45.1645,45.2319,45.1461,45.2319,56200.0
2013-04-15 10:00:00,73.82,73.82,73.54,73.59,75000.0,45.238,45.238,45.0665,45.0971,75000.0
2013-04-15 10:10:00,73.59,73.66,73.56,73.66,113900.0,45.0971,45.14,45.0787,45.14,113900.0
2013-04-15 10:20:00,73.67,73.68,73.57,73.63,36100.0,45.1461,45.1523,45.0848,45.1216,36100.0
2013-04-15 10:30:00,73.63,73.71,73.61,73.71,44000.0,45.1216,45.1706,45.1094,45.1706,44000.0
2013-04-15 10:40:00,73.7,73.8,73.69,73.76,87100.0,45.1645,45.2258,45.1584,45.2013,87100.0
2013-04-15 10:50:00,73.76,73.79,73.7,73.79,43100.0,45.2013,45.2197,45.1645,45.2197,43100.0
2013-04-15 11:00:00,73.78,73.78,73.72,73.73,121800.0,45.2135,45.2135,45.1768,45.1829,121800.0
2013-04-15 11:10:00,73.73,73.77,73.72,73.74,66100.0,45.1829,45.2074,45.1768,45.189,66100.0
2013-04-15 11:20:00,73.73,73.76,73.7,73.72,205600.0,45.1829,45.2013,45.1645,45.1768,205600.0
2013-04-15 11:30:00,73.72,73.75,73.68,73.73,54100.0,45.1768,45.1951,45.1523,45.1829,54100.0
2013-04-15 11:40:00,73.7,73.7,73.57,73.57,35300.0,45.1645,45.1645,45.0848,45.0848,35300.0
2013-04-15 11:50:00,73.57,73.57,73.29,73.34,49800.0,45.0848,45.0848,44.9133,44.9439,49800.0
2013-04-15 12:00:00,73.34,73.38,73.31,73.36,46500.0,44.9439,44.9684,44.9255,44.9562,46500.0
2013-04-15 12:10:00,73.37,73.38,73.32,73.34,41900.0,44.9623,44.9684,44.9316,44.9439,41900.0
2013-04-15 12:20:00,73.34,73.34,73.16,73.18,60900.0,44.9439,44.9439,44.8336,44.8458,60900.0
2013-04-15 12:30:00,73.18,73.18,73.07,73.08,63100.0,44.8458,44.8458,44.7784,44.7846,63100.0
2013-04-15 12:40:00,73.06,73.07,72.95,73.01,57500.0,44.7723,44.7784,44.7049,44.7417,57500.0
2013-04-15 12:50:00,73.01,73.02,72.84,72.99,95500.0,44.7417,44.7478,44.6375,44.7294,95500.0
2013-04-15 13:00:00,72.99,73.13,72.99,73.12,42700.0,44.7294,44.8152,44.7294,44.8091,42700.0
2013-04-15 13:10:00,73.14,73.21,73.11,73.13,47600.0,44.8213,44.8642,44.8029,44.8152,47600.0
2013-04-15 13:20:00,73.14,73.16,73.09,73.13,32100.0,44.8213,44.8336,44.7907,44.8152,32100.0
2013-04-15 13:30:00,73.13,73.14,73.11,73.12,25600.0,44.8152,44.8213,44.8029,44.8091,25600.0
2013-04-15 13:40:00,73.12,73.12,73.0,73.07,49700.0,44.8091,44.8091,44.7355,44.7784,49700.0
2013-04-15 13:50:00,73.07,73.08,73.05,73.05,26500.0,44.7784,44.7846,44.7662,44.7662,26500.0
2013-04-15 14:00:00,73.05,73.05,72.93,72.98,38700.0,44.7662,44.7662,44.6926,44.7233,38700.0
2013-04-15 14:10:00,72.99,73.0,72.92,72.98,38800.0,44.7294,44.7355,44.6865,44.7233,38800.0
2013-04-15 14:20:00,72.98,73.03,72.95,72.96,66200.0,44.7233,44.7539,44.7049,44.711,66200.0
2013-04-15 14:30:00,72.97,73.0,72.94,72.96,47100.0,44.7172,44.7355,44.6988,44.711,47100.0
2013-04-15 14:40:00,72.95,73.15,72.95,73.14,63300.0,44.7049,44.8275,44.7049,44.8213,63300.0
2013-04-15 14:50:00,73.12,73.13,72.85,72.9,61800.0,44.8091,44.8152,44.6436,44.6743,61800.0
2013-04-15 15:00:00,72.86,72.92,72.65,72.7,167000.0,44.6497,44.6865,44.5211,44.5517,167000.0
2013-04-15 15:10:00,72.72,72.78,72.64,72.7,152200.0,44.5639,44.6007,44.5149,44.5517,152200.0
2013-04-15 15:20:00,72.68,72.75,72.6,72.62,96800.0,44.5394,44.5823,44.4904,44.5027,96800.0
2013-04-15 15:30:00,72.6,72.69,72.4,72.44,159800.0,44.4904,44.5456,44.3678,44.3924,159800.0
2013-04-15 15:40:00,72.44,72.67,72.44,72.6,149400.0,44.3924,44.5333,44.3924,44.4904,149400.0
2013-04-15 15:50:00,72.59,72.69,72.39,72.41,267300.0,44.4843,44.5456,44.3617,44.374,267300.0
2013-04-16 09:30:00,72.81,72.89,72.34,72.84,166000.0,44.6191,44.6681,44.3311,44.6375,166000.0
2013-04-16 09:40:00,72.83,72.84,72.7,72.79,66400.0,44.6314,44.6375,44.5517,44.6068,66400.0
2013-04-16 09:50:00,72.79,72.82,72.69,72.81,118600.0,44.6068,44.6252,44.5456,44.6191,118600.0
2013-04-16 10:00:00,72.82,73.03,72.82,72.97,65300.0,44.6252,44.7539,44.6252,44.7172,65300.0
2013-04-16 10:10:00,72.99,73.05,72.95,72.97,133700.0,44.7294,44.7662,44.7049,44.7172,133700.0
2013-04-16 10:20:00,72.97,73.08,72.96,73.04,212100.0,44.7172,44.7846,44.711,44.76,212100.0
2013-04-16 10:30:00,73.04,73.17,73.04,73.16,89700.0,44.76,44.8397,44.76,44.8336,89700.0
2013-04-16 10:40:00,73.15,73.18,73.03,73.1,103500.0,44.8275,44.8458,44.7539,44.7968,103500.0
2013-04-16 10:50:00,73.11,73.19,73.06,73.19,47000.0,44.8029,44.852,44.7723,44.852,47000.0
2013-04-16 11:00:00,73.2,73.29,73.2,73.29,55000.0,44.8581,44.9133,44.8581,44.9133,55000.0
2013-04-16 11:10:00,73.29,73.44,73.25,73.37,56900.0,44.9133,45.0052,44.8887,44.9623,56900.0
2013-04-16 11:20:00,73.37,73.46,73.32,73.46,106900.0,44.9623,45.0174,44.9316,45.0174,106900.0
2013-04-16 11:30:00,73.46,73.53,73.42,73.46,69500.0,45.0174,45.0603,44.9929,45.0174,69500.0
2013-04-16 11:40:00,73.45,73.64,73.41,73.56,93800.0,45.0113,45.1277,44.9868,45.0787,93800.0
2013-04-16 11:50:00,73.55,73.58,73.46,73.47,103900.0,45.0726,45.091,45.0174,45.0236,103900.0
2013-04-16 12:00:00,73.47,73.51,73.42,73.42,116800.0,45.0236,45.0481,44.9929,44.9929,116800.0
2013-04-16 12:10:00,73.44,73.44,73.38,73.4,100900.0,45.0052,45.0052,44.9684,44.9807,100900.0
2013-04-16 12:20:00,73.39,73.49,73.39,73.48,41800.0,44.9745,45.0358,44.9745,45.0297,41800.0
2013-04-16 12:30:00,73.47,73.49,73.43,73.46,96000.0,45.0236,45.0358,44.999,45.0174,96000.0
2013-04-16 12:40:00,73.46,73.51,73.45,73.47,86200.0,45.0174,45.0481,45.0113,45.0236,86200.0
2013-04-16 12:50:00,73.47,73.6,73.46,73.57,34800.0,45.0236,45.1032,45.0174,45.0848,34800.0
2013-04-16 13:00:00,73.57,73.6,73.54,73.55,20600.0,45.0848,45.1032,45.0665,45.0726,20600.0
2013-04-16 13:10:00,73.56,73.56,73.5,73.53,38000.0,45.0787,45.0787,45.0419,45.0603,38000.0
2013-04-16 13:20:00,73.52,73.55,73.5,73.52,28100.0,45.0542,45.0726,45.0419,45.0542,28100.0
2013-04-16 13:30:00,73.52,73.55,73.49,73.54,41800.0,45.0542,45.0726,45.0358,45.0665,41800.0
2013-04-16 13:40:00,73.53,73.53,73.49,73.5,73600.0,45.0603,45.0603,45.0358,45.0419,73600.0
2013-04-16 13:50:00,73.51,73.53,73.49,73.49,34800.0,45.0481,45.0603,45.0358,45.0358,34800.0
2013-04-16 14:00:00,73.5,73.54,73.48,73.53,54700.0,45.0419,45.0665,45.0297,45.0603,54700.0
2013-04-16 14:10:00,73.53,73.53,73.43,73.45,43500.0,45.0603,45.0603,44.999,45.0113,43500.0
2013-04-16 14:20:00,73.46,73.48,73.38,73.45,29400.0,45.0174,45.0297,44.9684,45.0113,29400.0
2013-04-16 14:30:00,73.45,73.45,73.37,73.43,91900.0,45.0113,45.0113,44.9623,44.999,91900.0
2013-04-16 14:40:00,73.43,73.51,73.43,73.49,59900.0,44.999,45.0481,44.999,45.0358,59900.0
2013-04-16 14:50:00,73.5,73.5,73.39,73.4,173400.0,45.0419,45.0419,44.9745,44.9807,173400.0
2013-04-16 15:00:00,73.4,73.48,73.39,73.47,62600.0,44.9807,45.0297,44.9745,45.0236,62600.0
2013-04-16 15:10:00,73.47,73.53,73.45,73.5,41800.0,45.0236,45.0603,45.0113,45.0419,41800.0
2013-04-16 15:20:00,73.5,73.53,73.47,73.5,69500.0,45.0419,45.0603,45.0236,45.0419,69500.0
2013-04-16 15:30:00,73.5,73.54,73.49,73.53,69200.0,45.0419,45.0665,45.0358,45.0603,69200.0
2013-04-16 15:40:00,73.53,73.59,73.53,73.55,96700.0,45.0603,45.0971,45.0603,45.0726,96700.0
2013-04-16 15:50:00,73.55,73.65,73.49,73.62,166500.0,45.0726,45.1339,45.0358,45.1155,166500.0
2013-04-17 09:30:00,73.3,73.38,72.52,72.97,173600.0,44.9194,44.9684,44.4414,44.7172,173600.0
2013-04-17 09:40:00,72.97,73.13,72.69,73.13,126900.0,44.7172,44.8152,44.5456,44.8152,126900.0
2013-04-17 09:50:00,73.13,73.14,72.95,72.98,107200.0,44.8152,44.8213,44.7049,44.7233,107200.0
2013-04-17 10:00:00,72.96,73.02,72.92,72.99,53200.0,44.711,44.7478,44.6865,44.7294,53200.0
2013-04-17 10:10:00,72.98,72.98,72.8,72.8,79700.0,44.7233,44.7233,44.613,44.613,79700.0
2013-04-17 10:20:00,72.79,72.95,72.77,72.86,34700.0,44.6068,44.7049,44.5946,44.6497,34700.0
2013-04-17 10:30:00,72.84,72.87,72.72,72.74,67200.0,44.6375,44.6559,44.5639,44.5762,67200.0
2013-04-17 10:40:00,72.74,72.83,72.68,72.8,106900.0,44.5762,44.6314,44.5394,44.613,106900.0
2013-04-17 10:50:00,72.8,72.8,72.6,72.62,132300.0,44.613,44.613,44.4904,44.5027,132300.0
2013-04-17 11:00:00,72.64,72.72,72.51,72.64,204700.0,44.5149,44.5639,44.4353,44.5149,204700.0
2013-04-17 11:10:00,72.63,72.67,72.57,72.58,37400.0,44.5088,44.5333,44.472,44.4782,37400.0
2013-04-17 11:20:00,72.58,72.7,72.58,72.63,122600.0,44.4782,44.5517,44.4782,44.5088,122600.0
2013-04-17 11:30:00,72.62,72.63,72.48,72.57,50800.0,44.5027,44.5088,44.4169,44.472,50800.0
2013-04-17 11:40:00,72.57,72.6,72.51,72.53,49900.0,44.472,44.4904,44.4353,44.4475,49900.0
2013-04-17 11:50:00,72.53,72.6,72.51,72.51,47800.0,44.4475,44.4904,44.4353,44.4353,47800.0
2013-04-17 12:00:00,72.52,72.59,72.46,72.48,44900.0,44.4414,44.4843,44.4046,44.4169,44900.0
2013-04-17 12:10:00,72.49,72.53,72.42,72.47,34600.0,44.423,44.4475,44.3801,44.4107,34600.0
2013-04-17 12:20:00,72.47,72.47,72.29,72.31,58000.0,44.4107,44.4107,44.3004,44.3127,58000.0
2013-04-17 12:30:00,72.33,72.4,72.33,72.37,32000.0,44.325,44.3678,44.325,44.3495,32000.0
2013-04-17 12:40:00,72.36,72.45,72.29,72.29,92700.0,44.3433,44.3985,44.3004,44.3004,92700.0
2013-04-17 12:50:00,72.31,72.49,72.27,72.48,39600.0,44.3127,44.423,44.2882,44.4169,39600.0
2013-04-17 13:00:00,72.46,72.47,72.39,72.41,36800.0,44.4046,44.4107,44.3617,44.374,36800.0
2013-04-17 13:10:00,72.4,72.4,72.33,72.33,32600.0,44.3678,44.3678,44.325,44.325,32600.0
2013-04-17 13:20:00,72.34,72.39,72.33,72.38,35400.0,44.3311,44.3617,44.325,44.3556,35400.0
2013-04-17 13:30:00,72.38,72.48,72.37,72.46,51900.0,44.3556,44.4169,44.3495,44.4046,51900.0
2013-04-17 13:40:00,72.49,72.57,72.49,72.54,41800.0,44.423,44.472,44.423,44.4536,41800.0
2013-04-17 13:50:00,72.54,72.6,72.51,72.52,30400.0,44.4536,44.4904,44.4353,44.4414,30400.0
2013-04-17 14:00:00,72.53,72.62,72.48,72.54,88300.0,44.4475,44.5027,44.4169,44.4536,88300.0
2013-04-17 14:10:00,72.55,72.59,72.49,72.49,22500.0,44.4598,44.4843,44.423,44.423,22500.0
2013-04-17 14:20:00,72.48,72.63,72.48,72.58,23700.0,44.4169,44.5088,44.4169,44.4782,23700.0
2013-04-17 14:30:00,72.58,72.67,72.53,72.56,43100.0,44.4782,44.5333,44.4475,44.4659,43100.0
2013-04-17 14:40:00,72.56,72.56,72.48,72.5,40900.0,44.4659,44.4659,44.4169,44.4291,40900.0
2013-04-17 14:50:00,72.5,72.69,72.47,72.65,44500.0,44.4291,44.5456,44.4107,44.5211,44500.0
2013-04-17 15:00:00,72.64,72.7,72.59,72.7,49300.0,44.5149,44.5517,44.4843,44.5517,49300.0
2013-04-17 15:10:00,72.72,72.94,72.67,72.81,96100.0,44.5639,44.6988,44.5333,44.6191,96100.0
2013-04-17 15:20:00,72.82,72.86,72.76,72.79,80100.0,44.6252,44.6497,44.5885,44.6068,80100.0
2013-04-17 15:30:00,72.8,72.8,72.7,72.73,86600.0,44.613,44.613,44.5517,44.5701,86600.0
2013-04-17 15:40:00,72.71,72.81,72.67,72.8,104500.0,44.5578,44.6191,44.5333,44.613,104500.0
2013-04-17 15:50:00,72.81,72.85,72.76,72.78,223400.0,44.6191,44.6436,44.5885,44.6007,223400.0
2013-04-18 09:30:00,72.95,73.02,72.73,72.73,129800.0,44.7049,44.7478,44.5701,44.5701,129800.0
2013-04-18 09:40:00,72.75,72.88,72.75,72.79,71100.0,44.5823,44.662,44.5823,44.6068,71100.0
2013-04-18 09:50:00,72.79,72.79,72.43,72.58,68800.0,44.6068,44.6068,44.3862,44.4782,68800.0
2013-04-18 10:00:00,72.55,72.61,72.45,72.49,145900.0,44.4598,44.4965,44.3985,44.423,145900.0
2013-04-18 10:10:00,72.5,72.61,72.44,72.44,76700.0,44.4291,44.4965,44.3924,44.3924,76700.0
2013-04-18 10:20:00,72.46,72.55,72.4,72.55,44400.0,44.4046,44.4598,44.3678,44.4598,44400.0
2013-04-18 10:30:00,72.55,72.73,72.55,72.7,82900.0,44.4598,44.5701,44.4598,44.5517,82900.0
2013-04-18 10:40:00,72.69,72.83,72.62,72.82,51200.0,44.5456,44.6314,44.5027,44.6252,51200.0
2013-04-18 10:50:00,72.83,72.87,72.74,72.79,314500.0,44.6314,44.6559,44.5762,44.6068,314500.0
2013-04-18 11:00:00,72.8,72.8,72.66,72.67,51200.0,44.613,44.613,44.5272,44.5333,51200.0
2013-04-18 11:10:00,72.68,72.86,72.67,72.78,79400.0,44.5394,44.6497,44.5333,44.6007,79400.0
2013-04-18 11:20:00,72.76,72.87,72.7,72.7,42000.0,44.5885,44.6559,44.5517,44.5517,42000.0
2013-04-18 11:30:00,72.69,72.83,72.69,72.7,45500.0,44.5456,44.6314,44.5456,44.5517,45500.0
2013-04-18 11:40:00,72.71,72.73,72.6,72.6,43300.0,44.5578,44.5701,44.4904,44.4904,43300.0
2013-04-18 11:50:00,72.62,72.68,72.53,72.65,24900.0,44.5027,44.5394,44.4475,44.5211,24900.0
2013-04-18 12:00:00,72.65,72.65,72.51,72.52,31400.0,44.5211,44.5211,44.4353,44.4414,31400.0
2013-04-18 12:10:00,72.53,72.56,72.47,72.49,30400.0,44.4475,44.4659,44.4107,44.423,30400.0
2013-04-18 12:20:00,72.5,72.55,72.49,72.55,41600.0,44.4291,44.4598,44.423,44.4598,41600.0
2013-04-18 12:30:00,72.55,72.57,72.52,72.54,21900.0,44.4598,44.472,44.4414,44.4536,21900.0
2013-04-18 12:40:00,72.54,72.69,72.53,72.68,32300.0,44.4536,44.5456,44.4475,44.5394,32300.0
2013-04-18 12:50:00,72.68,72.72,72.64,72.67,42000.0,44.5394,44.5639,44.5149,44.5333,42000.0
2013-04-18 13:00:00,72.67,72.74,72.64,72.74,54500.0,44.5333,44.5762,44.5149,44.5762,54500.0
2013-04-18 13:10:00,72.73,72.77,72.7,72.7,31600.0,44.5701,44.5946,44.5517,44.5517,31600.0
2013-04-18 13:20:00,72.71,72.77,72.7,72.75,48500.0,44.5578,44.5946,44.5517,44.5823,48500.0
2013-04-18 13:30:00,72.75,72.75,72.66,72.7,17400.0,44.5823,44.5823,44.5272,44.5517,17400.0
2013-04-18 13:40:00,72.71,72.72,72.66,72.66,54100.0,44.5578,44.5639,44.5272,44.5272,54100.0
2013-04-18 13:50:00,72.66,72.7,72.63,72.67,80300.0,44.5272,44.5517,44.5088,44.5333,80300.0
2013-04-18 14:00:00,72.68,72.68,72.57,72.57,26500.0,44.5394,44.5394,44.472,44.472,26500.0
2013-04-18 14:10:00,72.56,72.61,72.48,72.51,81300.0,44.4659,44.4965,44.4169,44.4353,81300.0
2013-04-18 14:20:00,72.52,72.53,72.41,72.52,54000.0,44.4414,44.4475,44.374,44.4414,54000.0
2013-04-18 14:30:00,72.51,72.54,72.48,72.48,22800.0,44.4353,44.4536,44.4169,44.4169,22800.0
2013-04-18 14:40:00,72.48,72.53,72.42,72.44,39200.0,44.4169,44.4475,44.3801,44.3924,39200.0
2013-04-18 14:50:00,72.44,72.47,72.33,72.42,76900.0,44.3924,44.4107,44.325,44.3801,76900.0
2013-04-18 15:00:00,72.42,72.53,72.38,72.53,63500.0,44.3801,44.4475,44.3556,44.4475,63500.0
2013-04-18 15:10:00,72.53,72.75,72.53,72.73,54500.0,44.4475,44.5823,44.4475,44.5701,54500.0
2013-04-18 15:20:00,72.73,72.76,72.67,72.75,64900.0,44.5701,44.5885,44.5333,44.5823,64900.0
2013-04-18 15:30:00,72.74,72.79,72.67,72.7,49500.0,44.5762,44.6068,44.5333,44.5517,49500.0
2013-04-18 15:40:00,72.7,72.78,72.66,72.73,77400.0,44.5517,44.6007,44.5272,44.5701,77400.0
2013-04-18 15:50:00,72.73,72.77,72.51,72.72,157300.0,44.5701,44.5946,44.4353,44.5639,157300.0
2013-04-19 09:30:00,72.95,73.27,72.76,73.22,62700.0,44.7049,44.901,44.5885,44.8704,62700.0
2013-04-19 09:40:00,73.24,73.31,72.91,72.91,30300.0,44.8826,44.9255,44.6804,44.6804,30300.0
2013-04-19 09:50:00,72.9,72.95,72.81,72.95,29900.0,44.6743,44.7049,44.6191,44.7049,29900.0
2013-04-19 10:00:00,72.95,73.24,72.95,73.19,70900.0,44.7049,44.8826,44.7049,44.852,70900.0
2013-04-19 10:10:00,73.18,73.18,73.07,73.1,50600.0,44.8458,44.8458,44.7784,44.7968,50600.0
2013-04-19 10:20:00,73.1,73.1,72.94,73.07,36000.0,44.7968,44.7968,44.6988,44.7784,36000.0
2013-04-19 10:30:00,73.07,73.21,73.06,73.16,37700.0,44.7784,44.8642,44.7723,44.8336,37700.0
2013-04-19 10:40:00,73.18,73.24,73.15,73.19,43400.0,44.8458,44.8826,44.8275,44.852,43400.0
2013-04-19 10:50:00,73.19,73.22,73.11,73.21,41000.0,44.852,44.8704,44.8029,44.8642,41000.0
2013-04-19 11:00:00,73.21,73.34,73.14,73.32,21800.0,44.8642,44.9439,44.8213,44.9316,21800.0
2013-04-19 11:10:00,73.32,73.39,73.26,73.35,18400.0,44.9316,44.9745,44.8949,44.95,18400.0
2013-04-19 11:20:00,73.35,73.4,73.33,73.35,40800.0,44.95,44.9807,44.9378,44.95,40800.0
2013-04-19 11:30:00,73.39,73.43,73.36,73.41,40000.0,44.9745,44.999,44.9562,44.9868,40000.0
2013-04-19 11:40:00,73.42,73.55,73.4,73.52,48500.0,44.9929,45.0726,44.9807,45.0542,48500.0
2013-04-19 11:50:00,73.52,73.52,73.44,73.46,39700.0,45.0542,45.0542,45.0052,45.0174,39700.0
2013-04-19 12:00:00,73.46,73.47,73.41,73.43,25800.0,45.0174,45.0236,44.9868,44.999,25800.0
2013-04-19 12:10:00,73.42,73.47,73.4,73.44,21500.0,44.9929,45.0236,44.9807,45.0052,21500.0
2013-04-19 12:20:00,73.43,73.43,73.36,73.41,18900.0,44.999,44.999,44.9562,44.9868,18900.0
2013-04-19 12:30:00,73.42,73.44,73.39,73.4,20200.0,44.9929,45.0052,44.9745,44.9807,20200.0
2013-04-19 12:40:00,73.4,73.43,73.34,73.35,23900.0,44.9807,44.999,44.9439,44.95,23900.0
2013-04-19 12:50:00,73.34,73.41,73.33,73.4,16100.0,44.9439,44.9868,44.9378,44.9807,16100.0
2013-04-19 13:00:00,73.39,73.41,73.36,73.37,17500.0,44.9745,44.9868,44.9562,44.9623,17500.0
2013-04-19 13:10:00,73.36,73.42,73.35,73.41,13900.0,44.9562,44.9929,44.95,44.9868,13900.0
2013-04-19 13:20:00,73.41,73.51,73.41,73.51,95600.0,44.9868,45.0481,44.9868,45.0481,95600.0
2013-04-19 13:30:00,73.5,73.51,73.46,73.5,31800.0,45.0419,45.0481,45.0174,45.0419,31800.0
2013-04-19 13:40:00,73.5,73.5,73.45,73.48,12300.0,45.0419,45.0419,45.0113,45.0297,12300.0
2013-04-19 13:50:00,73.47,73.5,73.47,73.48,22500.0,45.0236,45.0419,45.0236,45.0297,22500.0
2013-04-19 14:00:00,73.48,73.52,73.45,73.5,28800.0,45.0297,45.0542,45.0113,45.0419,28800.0
2013-04-19 14:10:00,73.49,73.55,73.49,73.51,34200.0,45.0358,45.0726,45.0358,45.0481,34200.0
2013-04-19 14:20:00,73.51,73.56,73.51,73.53,37500.0,45.0481,45.0787,45.0481,45.0603,37500.0
2013-04-19 14:30:00,73.53,73.56,73.51,73.52,65600.0,45.0603,45.0787,45.0481,45.0542,65600.0
2013-04-19 14:40:00,73.53,73.53,73.35,73.4,58300.0,45.0603,45.0603,44.95,44.9807,58300.0
2013-04-19 14:50:00,73.42,73.53,73.42,73.46,78900.0,44.9929,45.0603,44.9929,45.0174,78900.0
2013-04-19 15:00:00,73.46,73.59,73.41,73.56,29400.0,45.0174,45.0971,44.9868,45.0787,29400.0
2013-04-19 15:10:00,73.55,73.59,73.53,73.57,32300.0,45.0726,45.0971,45.0603,45.0848,32300.0
2013-04-19 15:20:00,73.58,73.66,73.57,73.66,39400.0,45.091,45.14,45.0848,45.14,39400.0
2013-04-19 15:30:00,73.65,73.73,73.65,73.7,35700.0,45.1339,45.1829,45.1339,45.1645,35700.0
2013-04-19 15:40:00,73.71,73.78,73.71,73.75,45800.0,45.1706,45.2135,45.1706,45.1951,45800.0
2013-04-19 15:50:00,73.76,73.85,73.72,73.83,116600.0,45.2013,45.2564,45.1768,45.2442,116600.0
2013-04-22 09:30:00,74.01,74.08,73.3,73.46,208600.0,45.3545,45.3974,44.9194,45.0174,208600.0
2013-04-22 09:40:00,73.54,73.85,73.43,73.58,70600.0,45.0665,45.2564,44.999,45.091,70600.0
2013-04-22 09:50:00,73.53,73.66,73.45,73.66,13700.0,45.0603,45.14,45.0113,45.14,13700.0
2013-04-22 10:00:00,73.66,73.66,73.37,73.39,33300.0,45.14,45.14,44.9623,44.9745,33300.0
2013-04-22 10:10:00,73.39,73.49,73.28,73.44,37600.0,44.9745,45.0358,44.9071,45.0052,37600.0
2013-04-22 10:20:00,73.43,73.5,73.38,73.5,26700.0,44.999,45.0419,44.9684,45.0419,26700.0
2013-04-22 10:30:00,73.5,73.52,73.34,73.43,103100.0,45.0419,45.0542,44.9439,44.999,103100.0
2013-04-22 10:40:00,73.42,73.51,73.37,73.5,60800.0,44.9929,45.0481,44.9623,45.0419,60800.0
2013-04-22 10:50:00,73.49,73.51,73.44,73.46,27300.0,45.0358,45.0481,45.0052,45.0174,27300.0
2013-04-22 11:00:00,73.46,73.48,73.42,73.45,40600.0,45.0174,45.0297,44.9929,45.0113,40600.0
2013-04-22 11:10:00,73.46,73.47,73.37,73.43,87700.0,45.0174,45.0236,44.9623,44.999,87700.0
2013-04-22 11:20:00,73.43,73.45,73.38,73.4,57000.0,44.999,45.0113,44.9684,44.9807,57000.0
2013-04-22 11:30:00,73.41,73.45,73.4,73.45,35200.0,44.9868,45.0113,44.9807,45.0113,35200.0
2013-04-22 11:40:00,73.44,73.51,73.44,73.47,31800.0,45.0052,45.0481,45.0052,45.0236,31800.0
2013-04-22 11:50:00,73.47,73.56,73.46,73.55,44700.0,45.0236,45.0787,45.0174,45.0726,44700.0
2013-04-22 12:00:00,73.56,73.68,73.56,73.67,49100.0,45.0787,45.1523,45.0787,45.1461,49100.0
2013-04-22 12:10:00,73.67,73.7,73.66,73.66,56300.0,45.1461,45.1645,45.14,45.14,56300.0
2013-04-22 12:20:00,73.66,73.66,73.56,73.58,58300.0,45.14,45.14,45.0787,45.091,58300.0
2013-04-22 12:30:00,73.57,73.62,73.55,73.59,68900.0,45.0848,45.1155,45.0726,45.0971,68900.0
2013-04-22 12:40:00,73.59,73.62,73.53,73.58,91400.0,45.0971,45.1155,45.0603,45.091,91400.0
2013-04-22 12:50:00,73.58,73.59,73.55,73.56,29500.0,45.091,45.0971,45.0726,45.0787,29500.0
2013-04-22 13:00:00,73.56,73.59,73.55,73.56,67000.0,45.0787,45.0971,45.0726,45.0787,67000.0
2013-04-22 13:10:00,73.56,73.57,73.53,73.56,55900.0,45.0787,45.0848,45.0603,45.0787,55900.0
2013-04-22 13:20:00,73.56,73.6,73.56,73.59,42400.0,45.0787,45.1032,45.0787,45.0971,42400.0
2013-04-22 13:30:00,73.59,73.62,73.54,73.62,70200.0,45.0971,45.1155,45.0665,45.1155,70200.0
2013-04-22 13:40:00,73.61,73.7,73.61,73.64,97300.0,45.1094,45.1645,45.1094,45.1277,97300.0
2013-04-22 13:50:00,73.64,73.66,73.56,73.58,61100.0,45.1277,45.14,45.0787,45.091,61100.0
2013-04-22 14:00:00,73.57,73.67,73.57,73.63,47700.0,45.0848,45.1461,45.0848,45.1216,47700.0
2013-04-22 14:10:00,73.62,73.72,73.62,73.67,45700.0,45.1155,45.1768,45.1155,45.1461,45700.0
2013-04-22 14:20:00,73.67,73.76,73.66,73.71,87400.0,45.1461,45.2013,45.14,45.1706,87400.0
2013-04-22 14:30:00,73.7,73.79,73.7,73.78,42200.0,45.1645,45.2197,45.1645,45.2135,42200.0
2013-04-22 14:40:00,73.8,73.86,73.77,73.78,62500.0,45.2258,45.2626,45.2074,45.2135,62500.0
2013-04-22 14:50:00,73.78,73.82,73.75,73.77,55800.0,45.2135,45.238,45.1951,45.2074,55800.0
2013-04-22 15:00:00,73.77,73.77,73.73,73.73,42900.0,45.2074,45.2074,45.1829,45.1829,42900.0
2013-04-22 15:10:00,73.73,73.75,73.7,73.74,86900.0,45.1829,45.1951,45.1645,45.189,86900.0
2013-04-22 15:20:00,73.73,73.77,73.72,73.73,72200.0,45.1829,45.2074,45.1768,45.1829,72200.0
2013-04-22 15:30:00,73.73,73.78,73.7,73.78,85800.0,45.1829,45.2135,45.1645,45.2135,85800.0
2013-04-22 15:40:00,73.78,73.78,73.74,73.78,153300.0,45.2135,45.2135,45.189,45.2135,153300.0
2013-04-22 15:50:00,73.77,73.77,73.66,73.68,102300.0,45.2074,45.2074,45.14,45.1523,102300.0
2013-04-23 09:30:00,74.06,74.16,73.89,74.06,93500.0,45.3851,45.4464,45.2809,45.3851,93500.0
2013-04-23 09:40:00,74.07,74.12,73.86,73.88,50300.0,45.3912,45.4219,45.2626,45.2748,50300.0
2013-04-23 09:50:00,73.88,73.97,73.88,73.95,72400.0,45.2748,45.33,45.2748,45.3177,72400.0
2013-04-23 10:00:00,73.93,74.08,73.87,73.88,49500.0,45.3055,45.3974,45.2687,45.2748,49500.0
2013-04-23 10:10:00,73.87,74.02,73.86,74.01,70300.0,45.2687,45.3606,45.2626,45.3545,70300.0
2013-04-23 10:20:00,74.02,74.06,73.91,73.93,91900.0,45.3606,45.3851,45.2932,45.3055,91900.0
2013-04-23 10:30:00,73.94,73.97,73.92,73.92,41200.0,45.3116,45.33,45.2993,45.2993,41200.0
2013-04-23 10:40:00,73.92,74.05,73.92,74.0,38000.0,45.2993,45.379,45.2993,45.3484,38000.0
2013-04-23 10:50:00,73.99,74.0,73.93,73.95,53500.0,45.3422,45.3484,45.3055,45.3177,53500.0
2013-04-23 11:00:00,73.96,74.02,73.96,73.99,36000.0,45.3238,45.3606,45.3238,45.3422,36000.0
2013-04-23 11:10:00,73.98,73.99,73.93,73.93,60000.0,45.3361,45.3422,45.3055,45.3055,60000.0
2013-04-23 11:20:00,73.94,73.94,73.88,73.91,66900.0,45.3116,45.3116,45.2748,45.2932,66900.0
2013-04-23 11:30:00,73.91,74.03,73.91,73.98,109800.0,45.2932,45.3667,45.2932,45.3361,109800.0
2013-04-23 11:40:00,73.98,73.99,73.93,73.94,47200.0,45.3361,45.3422,45.3055,45.3116,47200.0
2013-04-23 11:50:00,73.94,73.98,73.91,73.98,76400.0,45.3116,45.3361,45.2932,45.3361,76400.0
2013-04-23 12:00:00,73.98,74.01,73.95,74.0,102700.0,45.3361,45.3545,45.3177,45.3484,102700.0
2013-04-23 12:10:00,74.0,74.05,74.0,74.04,55900.0,45.3484,45.379,45.3484,45.3729,55900.0
2013-04-23 12:20:00,74.05,74.11,74.03,74.11,50500.0,45.379,45.4158,45.3667,45.4158,50500.0
2013-04-23 12:30:00,74.11,74.17,74.1,74.17,63000.0,45.4158,45.4525,45.4096,45.4525,63000.0
2013-04-23 12:40:00,74.16,74.2,74.15,74.15,72000.0,45.4464,45.4709,45.4403,45.4403,72000.0
2013-04-23 12:50:00,74.16,74.2,74.14,74.2,67300.0,45.4464,45.4709,45.4341,45.4709,67300.0
2013-04-23 13:00:00,74.2,74.2,73.71,73.71,165300.0,45.4709,45.4709,45.1706,45.1706,165300.0
2013-04-23 13:10:00,73.61,74.26,73.61,74.2,125300.0,45.1094,45.5077,45.1094,45.4709,125300.0
2013-04-23 13:20:00,74.19,74.19,74.08,74.11,46300.0,45.4648,45.4648,45.3974,45.4158,46300.0
2013-04-23 13:30:00,74.11,74.15,74.07,74.1,67200.0,45.4158,45.4403,45.3912,45.4096,67200.0
2013-04-23 13:40:00,74.1,74.19,74.09,74.17,74500.0,45.4096,45.4648,45.4035,45.4525,74500.0
2013-04-23 13:50:00,74.17,74.2,74.13,74.19,79700.0,45.4525,45.4709,45.428,45.4648,79700.0
2013-04-23 14:00:00,74.19,74.22,74.17,74.2,75900.0,45.4648,45.4832,45.4525,45.4709,75900.0
2013-04-23 14:10:00,74.2,74.2,74.07,74.08,120500.0,45.4709,45.4709,45.3912,45.3974,120500.0
2013-04-23 14:20:00,74.08,74.14,74.05,74.05,81100.0,45.3974,45.4341,45.379,45.379,81100.0
2013-04-23 14:30:00,74.04,74.09,73.99,74.07,86300.0,45.3729,45.4035,45.3422,45.3912,86300.0
2013-04-23 14:40:00,74.08,74.1,74.02,74.09,83800.0,45.3974,45.4096,45.3606,45.4035,83800.0
2013-04-23 14:50:00,74.1,74.14,74.07,74.13,72900.0,45.4096,45.4341,45.3912,45.428,72900.0
2013-04-23 15:00:00,74.14,74.23,74.14,74.21,141400.0,45.4341,45.4893,45.4341,45.477,141400.0
2013-04-23 15:10:00,74.22,74.23,74.08,74.09,83100.0,45.4832,45.4893,45.3974,45.4035,83100.0
2013-04-23 15:20:00,74.08,74.21,74.07,74.21,111700.0,45.3974,45.477,45.3912,45.477,111700.0
2013-04-23 15:30:00,74.2,74.21,74.11,74.15,74700.0,45.4709,45.477,45.4158,45.4403,74700.0
2013-04-23 15:40:00,74.16,74.16,74.03,74.1,79100.0,45.4464,45.4464,45.3667,45.4096,79100.0
2013-04-23 15:50:00,74.09,74.15,74.05,74.12,183700.0,45.4035,45.4403,45.379,45.4219,183700.0
2013-04-24 09:30:00,74.18,74.36,74.15,74.15,68900.0,45.4587,45.569,45.4403,45.4403,68900.0
2013-04-24 09:40:00,74.15,74.26,74.08,74.21,48400.0,45.4403,45.5077,45.3974,45.477,48400.0
2013-04-24 09:50:00,74.22,74.27,74.15,74.17,38900.0,45.4832,45.5138,45.4403,45.4525,38900.0
2013-04-24 10:00:00,74.17,74.2,74.1,74.11,34100.0,45.4525,45.4709,45.4096,45.4158,34100.0
2013-04-24 10:10:00,74.11,74.14,74.04,74.06,41900.0,45.4158,45.4341,45.3729,45.3851,41900.0
2013-04-24 10:20:00,74.05,74.06,73.95,74.03,88200.0,45.379,45.3851,45.3177,45.3667,88200.0
2013-04-24 10:30:00,74.02,74.1,74.01,74.06,45600.0,45.3606,45.4096,45.3545,45.3851,45600.0
2013-04-24 10:40:00,74.06,74.16,74.06,74.15,54600.0,45.3851,45.4464,45.3851,45.4403,54600.0
2013-04-24 10:50:00,74.16,74.17,74.11,74.17,64200.0,45.4464,45.4525,45.4158,45.4525,64200.0
2013-04-24 11:00:00,74.17,74.24,74.17,74.22,39200.0,45.4525,45.4954,45.4525,45.4832,39200.0
2013-04-24 11:10:00,74.22,74.23,74.14,74.2,59300.0,45.4832,45.4893,45.4341,45.4709,59300.0
2013-04-24 11:20:00,74.21,74.29,74.19,74.29,41500.0,45.477,45.5261,45.4648,45.5261,41500.0
2013-04-24 11:30:00,74.3,74.34,74.28,74.3,40900.0,45.5322,45.5567,45.5199,45.5322,40900.0
2013-04-24 11:40:00,74.31,74.39,74.3,74.36,33300.0,45.5383,45.5874,45.5322,45.569,33300.0
2013-04-24 11:50:00,74.36,74.4,74.33,74.34,24800.0,45.569,45.5935,45.5506,45.5567,24800.0
2013-04-24 12:00:00,74.33,74.35,74.3,74.34,13900.0,45.5506,45.5628,45.5322,45.5567,13900.0
2013-04-24 12:10:00,74.34,74.34,74.2,74.24,40100.0,45.5567,45.5567,45.4709,45.4954,40100.0
2013-04-24 12:20:00,74.25,74.28,74.18,74.27,80500.0,45.5016,45.5199,45.4587,45.5138,80500.0
2013-04-24 12:30:00,74.27,74.28,74.2,74.22,31200.0,45.5138,45.5199,45.4709,45.4832,31200.0
2013-04-24 12:40:00,74.22,74.27,74.21,74.23,26400.0,45.4832,45.5138,45.477,45.4893,26400.0
2013-04-24 12:50:00,74.24,74.29,74.24,74.28,30500.0,45.4954,45.5261,45.4954,45.5199,30500.0
2013-04-24 13:00:00,74.28,74.31,74.25,74.27,25100.0,45.5199,45.5383,45.5016,45.5138,25100.0
2013-04-24 13:10:00,74.27,74.31,74.26,74.31,13800.0,45.5138,45.5383,45.5077,45.5383,13800.0
2013-04-24 13:20:00,74.32,74.32,74.28,74.3,20500.0,45.5445,45.5445,45.5199,45.5322,20500.0
2013-04-24 13:30:00,74.3,74.35,74.3,74.34,28100.0,45.5322,45.5628,45.5322,45.5567,28100.0
2013-04-24 13:40:00,74.33,74.34,74.27,74.29,37000.0,45.5506,45.5567,45.5138,45.5261,37000.0
2013-04-24 13:50:00,74.29,74.32,74.27,74.3,16100.0,45.5261,45.5445,45.5138,45.5322,16100.0
2013-04-24 14:00:00,74.29,74.37,74.29,74.32,39400.0,45.5261,45.5751,45.5261,45.5445,39400.0
2013-04-24 14:10:00,74.33,74.34,74.26,74.31,36200.0,45.5506,45.5567,45.5077,45.5383,36200.0
2013-04-24 14:20:00,74.31,74.37,74.3,74.35,54700.0,45.5383,45.5751,45.5322,45.5628,54700.0
2013-04-24 14:30:00,74.35,74.35,74.31,74.32,26000.0,45.5628,45.5628,45.5383,45.5445,26000.0
2013-04-24 14:40:00,74.31,74.33,74.29,74.31,32500.0,45.5383,45.5506,45.5261,45.5383,32500.0
2013-04-24 14:50:00,74.31,74.35,74.29,74.35,25000.0,45.5383,45.5628,45.5261,45.5628,25000.0
2013-04-24 15:00:00,74.34,74.35,74.33,74.33,35000.0,45.5567,45.5628,45.5506,45.5506,35000.0
2013-04-24 15:10:00,74.33,74.33,74.28,74.29,56100.0,45.5506,45.5506,45.5199,45.5261,56100.0
2013-04-24 15:20:00,74.29,74.29,74.2,74.2,41000.0,45.5261,45.5261,45.4709,45.4709,41000.0
2013-04-24 15:30:00,74.19,74.26,74.17,74.19,65100.0,45.4648,45.5077,45.4525,45.4648,65100.0
2013-04-24 15:40:00,74.2,74.27,74.19,74.27,50200.0,45.4709,45.5138,45.4648,45.5138,50200.0
2013-04-24 15:50:00,74.26,74.3,74.24,74.28,108900.0,45.5077,45.5322,45.4954,45.5199,108900.0
2013-04-25 09:30:00,74.37,74.41,73.78,73.84,191400.0,45.5751,45.5996,45.2135,45.2503,191400.0
2013-04-25 09:40:00,73.87,73.87,73.62,73.81,116500.0,45.2687,45.2687,45.1155,45.2319,116500.0
2013-04-25 09:50:00,73.82,74.04,73.79,73.97,73400.0,45.238,45.3729,45.2197,45.33,73400.0
2013-04-25 10:00:00,73.98,74.1,73.96,74.1,98300.0,45.3361,45.4096,45.3238,45.4096,98300.0
2013-04-25 10:10:00,74.09,74.11,73.97,74.05,107000.0,45.4035,45.4158,45.33,45.379,107000.0
2013-04-25 10:20:00,74.06,74.17,74.03,74.13,105800.0,45.3851,45.4525,45.3667,45.428,105800.0
2013-04-25 10:30:00,74.14,74.18,74.09,74.11,35600.0,45.4341,45.4587,45.4035,45.4158,35600.0
2013-04-25 10:40:00,74.12,74.2,74.11,74.12,109700.0,45.4219,45.4709,45.4158,45.4219,109700.0
2013-04-25 10:50:00,74.13,74.28,74.13,74.26,204100.0,45.428,45.5199,45.428,45.5077,204100.0
2013-04-25 11:00:00,74.26,74.33,74.26,74.29,42600.0,45.5077,45.5506,45.5077,45.5261,42600.0
2013-04-25 11:10:00,74.29,74.33,74.28,74.28,353500.0,45.5261,45.5506,45.5199,45.5199,353500.0
2013-04-25 11:20:00,74.28,74.33,74.28,74.31,85600.0,45.5199,45.5506,45.5199,45.5383,85600.0
2013-04-25 11:30:00,74.31,74.39,74.31,74.35,79200.0,45.5383,45.5874,45.5383,45.5628,79200.0
2013-04-25 11:40:00,74.35,74.35,74.27,74.31,73300.0,45.5628,45.5628,45.5138,45.5383,73300.0
2013-04-25 11:50:00,74.32,74.35,74.31,74.34,21000.0,45.5445,45.5628,45.5383,45.5567,21000.0
2013-04-25 12:00:00,74.34,74.37,74.31,74.37,34800.0,45.5567,45.5751,45.5383,45.5751,34800.0
2013-04-25 12:10:00,74.37,74.4,74.37,74.37,36200.0,45.5751,45.5935,45.5751,45.5751,36200.0
2013-04-25 12:20:00,74.36,74.36,74.24,74.28,78500.0,45.569,45.569,45.4954,45.5199,78500.0
2013-04-25 12:30:00,74.28,74.35,74.28,74.34,37600.0,45.5199,45.5628,45.5199,45.5567,37600.0
2013-04-25 12:40:00,74.34,74.35,74.29,74.32,73000.0,45.5567,45.5628,45.5261,45.5445,73000.0
2013-04-25 12:50:00,74.31,74.34,74.29,74.34,21700.0,45.5383,45.5567,45.5261,45.5567,21700.0
2013-04-25 13:00:00,74.34,74.34,74.26,74.27,32100.0,45.5567,45.5567,45.5077,45.5138,32100.0
2013-04-25 13:10:00,74.28,74.3,74.25,74.3,25500.0,45.5199,45.5322,45.5016,45.5322,25500.0
2013-04-25 13:20:00,74.3,74.3,74.24,74.27,61800.0,45.5322,45.5322,45.4954,45.5138,61800.0
2013-04-25 13:30:00,74.26,74.29,74.25,74.28,20700.0,45.5077,45.5261,45.5016,45.5199,20700.0
2013-04-25 13:40:00,74.28,74.29,74.26,74.28,31700.0,45.5199,45.5261,45.5077,45.5199,31700.0
2013-04-25 13:50:00,74.28,74.34,74.27,74.33,34700.0,45.5199,45.5567,45.5138,45.5506,34700.0
2013-04-25 14:00:00,74.34,74.38,74.33,74.33,60400.0,45.5567,45.5812,45.5506,45.5506,60400.0
2013-04-25 14:10:00,74.34,74.37,74.31,74.34,30000.0,45.5567,45.5751,45.5383,45.5567,30000.0
2013-04-25 14:20:00,74.33,74.33,74.24,74.26,35000.0,45.5506,45.5506,45.4954,45.5077,35000.0
2013-04-25 14:30:00,74.26,74.26,74.22,74.23,16800.0,45.5077,45.5077,45.4832,45.4893,16800.0
2013-04-25 14:40:00,74.24,74.29,74.19,74.19,59900.0,45.4954,45.5261,45.4648,45.4648,59900.0
2013-04-25 14:50:00,74.2,74.2,74.12,74.16,28900.0,45.4709,45.4709,45.4219,45.4464,28900.0
2013-04-25 15:00:00,74.17,74.18,74.08,74.1,73900.0,45.4525,45.4587,45.3974,45.4096,73900.0
2013-04-25 15:10:00,74.09,74.13,73.99,74.03,32500.0,45.4035,45.428,45.3422,45.3667,32500.0
2013-04-25 15:20:00,74.03,74.11,74.02,74.1,44000.0,45.3667,45.4158,45.3606,45.4096,44000.0
2013-04-25 15:30:00,74.1,74.13,74.07,74.12,89900.0,45.4096,45.428,45.3912,45.4219,89900.0
2013-04-25 15:40:00,74.12,74.14,74.08,74.11,49100.0,45.4219,45.4341,45.3974,45.4158,49100.0
2013-04-25 15:50:00,74.12,74.12,73.97,74.03,186100.0,45.4219,45.4219,45.33,45.3667,186100.0
2013-04-26 09:30:00,73.95,74.17,73.85,73.97,61800.0,45.3177,45.4525,45.2564,45.33,61800.0
2013-04-26 09:40:00,73.95,74.11,73.95,74.02,52100.0,45.3177,45.4158,45.3177,45.3606,52100.0
2013-04-26 09:50:00,74.03,74.26,74.02,74.26,12900.0,45.3667,45.5077,45.3606,45.5077,12900.0
2013-04-26 10:00:00,74.25,74.28,74.05,74.06,26000.0,45.5016,45.5199,45.379,45.3851,26000.0
2013-04-26 10:10:00,74.05,74.14,73.94,74.07,102900.0,45.379,45.4341,45.3116,45.3912,102900.0
2013-04-26 10:20:00,74.06,74.09,73.96,74.09,44600.0,45.3851,45.4035,45.3238,45.4035,44600.0
2013-04-26 10:30:00,74.07,74.08,73.94,74.06,42700.0,45.3912,45.3974,45.3116,45.3851,42700.0
2013-04-26 10:40:00,74.06,74.1,73.95,74.0,71900.0,45.3851,45.4096,45.3177,45.3484,71900.0
2013-04-26 10:50:00,73.99,74.02,73.95,74.02,218400.0,45.3422,45.3606,45.3177,45.3606,218400.0
2013-04-26 11:00:00,74.01,74.04,73.99,73.99,69000.0,45.3545,45.3729,45.3422,45.3422,69000.0
2013-04-26 11:10:00,73.98,74.0,73.89,73.9,41500.0,45.3361,45.3484,45.2809,45.2871,41500.0
2013-04-26 11:20:00,73.9,73.92,73.83,73.89,49800.0,45.2871,45.2993,45.2442,45.2809,49800.0
2013-04-26 11:30:00,73.89,73.9,73.81,73.86,160000.0,45.2809,45.2871,45.2319,45.2626,160000.0
2013-04-26 11:40:00,73.86,73.86,73.81,73.85,67000.0,45.2626,45.2626,45.2319,45.2564,67000.0
2013-04-26 11:50:00,73.84,73.87,73.81,73.83,29500.0,45.2503,45.2687,45.2319,45.2442,29500.0
2013-04-26 12:00:00,73.83,73.9,73.8,73.89,50700.0,45.2442,45.2871,45.2258,45.2809,50700.0
2013-04-26 12:10:00,73.88,73.88,73.83,73.83,64000.0,45.2748,45.2748,45.2442,45.2442,64000.0
2013-04-26 12:20:00,73.82,73.83,73.78,73.79,40000.0,45.238,45.2442,45.2135,45.2197,40000.0
2013-04-26 12:30:00,73.78,73.8,73.76,73.78,38300.0,45.2135,45.2258,45.2013,45.2135,38300.0
2013-04-26 12:40:00,73.78,73.83,73.76,73.83,50000.0,45.2135,45.2442,45.2013,45.2442,50000.0
2013-04-26 12:50:00,73.83,73.91,73.83,73.9,37000.0,45.2442,45.2932,45.2442,45.2871,37000.0
2013-04-26 13:00:00,73.9,73.91,73.85,73.89,27000.0,45.2871,45.2932,45.2564,45.2809,27000.0
2013-04-26 13:10:00,73.89,73.9,73.86,73.87,35700.0,45.2809,45.2871,45.2626,45.2687,35700.0
2013-04-26 13:20:00,73.87,73.91,73.86,73.9,32000.0,45.2687,45.2932,45.2626,45.2871,32000.0
2013-04-26 13:30:00,73.9,73.9,73.85,73.85,36600.0,45.2871,45.2871,45.2564,45.2564,36600.0
2013-04-26 13:40:00,73.84,73.93,73.82,73.92,35700.0,45.2503,45.3055,45.238,45.2993,35700.0
2013-04-26 13:50:00,73.92,73.94,73.86,73.86,37900.0,45.2993,45.3116,45.2626,45.2626,37900.0
2013-04-26 14:00:00,73.85,73.86,73.8,73.82,44600.0,45.2564,45.2626,45.2258,45.238,44600.0
2013-04-26 14:10:00,73.83,73.84,73.78,73.8,42800.0,45.2442,45.2503,45.2135,45.2258,42800.0
2013-04-26 14:20:00,73.79,73.8,73.74,73.75,56500.0,45.2197,45.2258,45.189,45.1951,56500.0
2013-04-26 14:30:00,73.74,73.76,73.71,73.75,45700.0,45.189,45.2013,45.1706,45.1951,45700.0
2013-04-26 14:40:00,73.75,73.89,73.74,73.89,92600.0,45.1951,45.2809,45.189,45.2809,92600.0
2013-04-26 14:50:00,73.89,73.9,73.83,73.84,40900.0,45.2809,45.2871,45.2442,45.2503,40900.0
2013-04-26 15:00:00,73.84,73.95,73.84,73.95,43600.0,45.2503,45.3177,45.2503,45.3177,43600.0
2013-04-26 15:10:00,73.95,73.95,73.84,73.88,76100.0,45.3177,45.3177,45.2503,45.2748,76100.0
2013-04-26 15:20:00,73.88,73.9,73.85,73.88,44000.0,45.2748,45.2871,45.2564,45.2748,44000.0
2013-04-26 15:30:00,73.89,73.93,73.86,73.86,50200.0,45.2809,45.3055,45.2626,45.2626,50200.0
2013-04-26 15:40:00,73.87,73.91,73.84,73.9,83600.0,45.2687,45.2932,45.2503,45.2871,83600.0
2013-04-26 15:50:00,73.9,73.9,73.8,73.8,192500.0,45.2871,45.2871,45.2258,45.2258,192500.0
2013-04-29 09:30:00,74.36,74.36,73.85,73.87,62200.0,45.569,45.569,45.2564,45.2687,62200.0
2013-04-29 09:40:00,73.88,74.12,73.88,74.04,23200.0,45.2748,45.4219,45.2748,45.3729,23200.0
2013-04-29 09:50:00,74.04,74.04,73.9,73.92,24500.0,45.3729,45.3729,45.2871,45.2993,24500.0
2013-04-29 10:00:00,73.9,74.14,73.9,74.12,32000.0,45.2871,45.4341,45.2871,45.4219,32000.0
2013-04-29 10:10:00,74.11,74.13,74.03,74.13,44200.0,45.4158,45.428,45.3667,45.428,44200.0
2013-04-29 10:20:00,74.12,74.2,74.1,74.2,73900.0,45.4219,45.4709,45.4096,45.4709,73900.0
2013-04-29 10:30:00,74.2,74.22,74.16,74.21,28600.0,45.4709,45.4832,45.4464,45.477,28600.0
2013-04-29 10:40:00,74.22,74.23,74.19,74.2,98300.0,45.4832,45.4893,45.4648,45.4709,98300.0
2013-04-29 10:50:00,74.2,74.24,74.13,74.15,33900.0,45.4709,45.4954,45.428,45.4403,33900.0
2013-04-29 11:00:00,74.16,74.19,74.15,74.18,26700.0,45.4464,45.4648,45.4403,45.4587,26700.0
2013-04-29 11:10:00,74.19,74.25,74.19,74.23,37900.0,45.4648,45.5016,45.4648,45.4893,37900.0
2013-04-29 11:20:00,74.23,74.26,74.2,74.21,27600.0,45.4893,45.5077,45.4709,45.477,27600.0
2013-04-29 11:30:00,74.2,74.2,74.09,74.09,39800.0,45.4709,45.4709,45.4035,45.4035,39800.0
2013-04-29 11:40:00,74.1,74.12,74.09,74.1,49800.0,45.4096,45.4219,45.4035,45.4096,49800.0
2013-04-29 11:50:00,74.09,74.17,74.09,74.17,49900.0,45.4035,45.4525,45.4035,45.4525,49900.0
2013-04-29 12:00:00,74.17,74.29,74.17,74.25,51100.0,45.4525,45.5261,45.4525,45.5016,51100.0
2013-04-29 12:10:00,74.23,74.23,74.2,74.21,20400.0,45.4893,45.4893,45.4709,45.477,20400.0
2013-04-29 12:20:00,74.22,74.35,74.22,74.32,34700.0,45.4832,45.5628,45.4832,45.5445,34700.0
2013-04-29 12:30:00,74.32,74.33,74.29,74.29,32000.0,45.5445,45.5506,45.5261,45.5261,32000.0
2013-04-29 12:40:00,74.3,74.3,74.2,74.21,35500.0,45.5322,45.5322,45.4709,45.477,35500.0
2013-04-29 12:50:00,74.21,74.25,74.19,74.19,15500.0,45.477,45.5016,45.4648,45.4648,15500.0
2013-04-29 13:00:00,74.19,74.21,74.15,74.19,38100.0,45.4648,45.477,45.4403,45.4648,38100.0
2013-04-29 13:10:00,74.18,74.21,74.17,74.2,35400.0,45.4587,45.477,45.4525,45.4709,35400.0
2013-04-29 13:20:00,74.2,74.21,74.17,74.17,11900.0,45.4709,45.477,45.4525,45.4525,11900.0
2013-04-29 13:30:00,74.17,74.18,74.13,74.17,18400.0,45.4525,45.4587,45.428,45.4525,18400.0
2013-04-29 13:40:00,74.17,74.31,74.17,74.29,47600.0,45.4525,45.5383,45.4525,45.5261,47600.0
2013-04-29 13:50:00,74.3,74.33,74.29,74.3,22500.0,45.5322,45.5506,45.5261,45.5322,22500.0
2013-04-29 14:00:00,74.3,74.36,74.29,74.34,151000.0,45.5322,45.569,45.5261,45.5567,151000.0
2013-04-29 14:10:00,74.33,74.38,74.32,74.32,40800.0,45.5506,45.5812,45.5445,45.5445,40800.0
2013-04-29 14:20:00,74.33,74.39,74.33,74.38,45600.0,45.5506,45.5874,45.5506,45.5812,45600.0
2013-04-29 14:30:00,74.38,74.39,74.35,74.38,15900.0,45.5812,45.5874,45.5628,45.5812,15900.0
2013-04-29 14:40:00,74.38,74.41,74.36,74.38,30300.0,45.5812,45.5996,45.569,45.5812,30300.0
2013-04-29 14:50:00,74.38,74.43,74.36,74.42,85900.0,45.5812,45.6119,45.569,45.6057,85900.0
2013-04-29 15:00:00,74.42,74.45,74.35,74.37,43800.0,45.6057,45.6241,45.5628,45.5751,43800.0
2013-04-29 15:10:00,74.37,74.39,74.33,74.39,30700.0,45.5751,45.5874,45.5506,45.5874,30700.0
2013-04-29 15:20:00,74.38,74.4,74.33,74.38,38900.0,45.5812,45.5935,45.5506,45.5812,38900.0
2013-04-29 15:30:00,74.38,74.43,74.37,74.41,53100.0,45.5812,45.6119,45.5751,45.5996,53100.0
2013-04-29 15:40:00,74.4,74.47,74.39,74.42,135000.0,45.5935,45.6364,45.5874,45.6057,135000.0
2013-04-29 15:50:00,74.42,74.42,74.33,74.41,131400.0,45.6057,45.6057,45.5506,45.5996,131400.0
2013-04-30 09:30:00,74.45,74.67,74.45,74.63,124500.0,45.6241,45.7589,45.6241,45.7344,124500.0
2013-04-30 09:40:00,74.6,74.61,74.42,74.55,85400.0,45.716,45.7222,45.6057,45.6854,85400.0
2013-04-30 09:50:00,74.54,74.55,74.37,74.5,67300.0,45.6793,45.6854,45.5751,45.6548,67300.0
2013-04-30 10:00:00,74.51,74.63,74.44,74.48,66600.0,45.6609,45.7344,45.618,45.6425,66600.0
2013-04-30 10:10:00,74.48,74.56,74.48,74.55,47800.0,45.6425,45.6915,45.6425,45.6854,47800.0
2013-04-30 10:20:00,74.55,74.6,74.54,74.59,60000.0,45.6854,45.716,45.6793,45.7099,60000.0
2013-04-30 10:30:00,74.59,74.66,74.55,74.62,61400.0,45.7099,45.7528,45.6854,45.7283,61400.0
2013-04-30 10:40:00,74.61,74.78,74.61,74.78,52600.0,45.7222,45.8263,45.7222,45.8263,52600.0
2013-04-30 10:50:00,74.77,74.82,74.76,74.8,23500.0,45.8202,45.8509,45.8141,45.8386,23500.0
2013-04-30 11:00:00,74.81,74.82,74.73,74.77,27200.0,45.8447,45.8509,45.7957,45.8202,27200.0
2013-04-30 11:10:00,74.76,74.8,74.72,74.8,32900.0,45.8141,45.8386,45.7896,45.8386,32900.0
2013-04-30 11:20:00,74.79,74.83,74.78,74.81,53300.0,45.8325,45.857,45.8263,45.8447,53300.0
2013-04-30 11:30:00,74.82,74.86,74.8,74.83,50300.0,45.8509,45.8754,45.8386,45.857,50300.0
2013-04-30 11:40:00,74.84,74.92,74.83,74.9,48300.0,45.8631,45.9121,45.857,45.8999,48300.0
2013-04-30 11:50:00,74.9,74.97,74.84,74.84,66400.0,45.8999,45.9428,45.8631,45.8631,66400.0
2013-04-30 12:00:00,74.85,74.87,74.82,74.87,45000.0,45.8692,45.8815,45.8509,45.8815,45000.0
2013-04-30 12:10:00,74.87,74.88,74.76,74.77,29300.0,45.8815,45.8876,45.8141,45.8202,29300.0
2013-04-30 12:20:00,74.78,74.78,74.73,74.76,23200.0,45.8263,45.8263,45.7957,45.8141,23200.0
2013-04-30 12:30:00,74.76,74.78,74.74,74.75,26200.0,45.8141,45.8263,45.8018,45.808,26200.0
2013-04-30 12:40:00,74.75,74.82,74.75,74.82,22500.0,45.808,45.8509,45.808,45.8509,22500.0
2013-04-30 12:50:00,74.81,74.85,74.81,74.84,28300.0,45.8447,45.8692,45.8447,45.8631,28300.0
2013-04-30 13:00:00,74.85,74.85,74.78,74.83,35500.0,45.8692,45.8692,45.8263,45.857,35500.0
2013-04-30 13:10:00,74.82,74.82,74.79,74.81,16300.0,45.8509,45.8509,45.8325,45.8447,16300.0
2013-04-30 13:20:00,74.81,74.84,74.79,74.81,39600.0,45.8447,45.8631,45.8325,45.8447,39600.0
2013-04-30 13:30:00,74.82,74.83,74.79,74.82,87500.0,45.8509,45.857,45.8325,45.8509,87500.0
2013-04-30 13:40:00,74.81,74.83,74.79,74.82,26800.0,45.8447,45.857,45.8325,45.8509,26800.0
2013-04-30 13:50:00,74.81,74.84,74.8,74.83,26400.0,45.8447,45.8631,45.8386,45.857,26400.0
2013-04-30 14:00:00,74.83,74.84,74.78,74.82,34500.0,45.857,45.8631,45.8263,45.8509,34500.0
2013-04-30 14:10:00,74.82,74.84,74.8,74.82,33000.0,45.8509,45.8631,45.8386,45.8509,33000.0
2013-04-30 14:20:00,74.83,74.86,74.81,74.82,49300.0,45.857,45.8754,45.8447,45.8509,49300.0
2013-04-30 14:30:00,74.82,74.83,74.75,74.77,45900.0,45.8509,45.857,45.808,45.8202,45900.0
2013-04-30 14:40:00,74.78,74.84,74.78,74.81,71900.0,45.8263,45.8631,45.8263,45.8447,71900.0
2013-04-30 14:50:00,74.82,74.83,74.8,74.82,40700.0,45.8509,45.857,45.8386,45.8509,40700.0
2013-04-30 15:00:00,74.82,74.82,74.77,74.8,38100.0,45.8509,45.8509,45.8202,45.8386,38100.0
2013-04-30 15:10:00,74.8,74.83,74.79,74.81,53200.0,45.8386,45.857,45.8325,45.8447,53200.0
2013-04-30 15:20:00,74.81,74.92,74.81,74.92,76100.0,45.8447,45.9121,45.8447,45.9121,76100.0
2013-04-30 15:30:00,74.92,74.99,74.9,74.99,87400.0,45.9121,45.955,45.8999,45.955,87400.0
2013-04-30 15:40:00,74.98,75.06,74.95,75.05,137100.0,45.9489,45.9979,45.9305,45.9918,137100.0
2013-04-30 15:50:00,75.06,75.29,75.04,75.28,335800.0,45.9979,46.1389,45.9857,46.1328,335800.0
2013-05-01 09:30:00,75.39,75.43,75.23,75.43,491900.0,46.2002,46.2247,46.1021,46.2247,491900.0
2013-05-01 09:40:00,75.42,75.42,75.02,75.12,186300.0,46.2186,46.2186,45.9734,46.0347,186300.0
2013-05-01 09:50:00,75.11,75.16,75.02,75.05,394500.0,46.0286,46.0592,45.9734,45.9918,394500.0
2013-05-01 10:00:00,75.05,75.19,75.03,75.08,268300.0,45.9918,46.0776,45.9796,46.0102,268300.0
2013-05-01 10:10:00,75.08,75.13,74.98,75.03,221200.0,46.0102,46.0408,45.9489,45.9796,221200.0
2013-05-01 10:20:00,75.05,75.12,75.03,75.08,159200.0,45.9918,46.0347,45.9796,46.0102,159200.0
2013-05-01 10:30:00,75.07,75.21,75.06,75.21,154100.0,46.0041,46.0899,45.9979,46.0899,154100.0
2013-05-01 10:40:00,75.21,75.22,75.1,75.13,133200.0,46.0899,46.096,46.0224,46.0408,133200.0
2013-05-01 10:50:00,75.12,75.15,75.11,75.12,213100.0,46.0347,46.0531,46.0286,46.0347,213100.0
2013-05-01 11:00:00,75.12,75.13,75.01,75.05,156200.0,46.0347,46.0408,45.9673,45.9918,156200.0
2013-05-01 11:10:00,75.05,75.07,75.0,75.07,144500.0,45.9918,46.0041,45.9612,46.0041,144500.0
2013-05-01 11:20:00,75.06,75.12,75.02,75.1,194900.0,45.9979,46.0347,45.9734,46.0224,194900.0
2013-05-01 11:30:00,75.1,75.12,75.07,75.09,112600.0,46.0224,46.0347,46.0041,46.0163,112600.0
2013-05-01 11:40:00,75.08,75.14,75.01,75.11,91300.0,46.0102,46.047,45.9673,46.0286,91300.0
2013-05-01 11:50:00,75.12,75.19,75.08,75.19,80700.0,46.0347,46.0776,46.0102,46.0776,80700.0
2013-05-01 12:00:00,75.19,75.2,75.06,75.08,79400.0,46.0776,46.0837,45.9979,46.0102,79400.0
2013-05-01 12:10:00,75.08,75.1,75.03,75.08,83200.0,46.0102,46.0224,45.9796,46.0102,83200.0
2013-05-01 12:20:00,75.07,75.08,75.04,75.06,52000.0,46.0041,46.0102,45.9857,45.9979,52000.0
2013-05-01 12:30:00,75.06,75.09,75.03,75.06,85200.0,45.9979,46.0163,45.9796,45.9979,85200.0
2013-05-01 12:40:00,75.06,75.07,75.0,75.0,58500.0,45.9979,46.0041,45.9612,45.9612,58500.0
2013-05-01 12:50:00,75.0,75.05,75.0,75.01,133200.0,45.9612,45.9918,45.9612,45.9673,133200.0
2013-05-01 13:00:00,75.0,75.04,74.91,74.91,162100.0,45.9612,45.9857,45.906,45.906,162100.0
2013-05-01 13:10:00,74.91,74.97,74.91,74.97,176900.0,45.906,45.9428,45.906,45.9428,176900.0
2013-05-01 13:20:00,74.97,75.02,74.96,74.99,228000.0,45.9428,45.9734,45.9367,45.955,228000.0
2013-05-01 13:30:00,74.99,75.0,74.9,74.93,123900.0,45.955,45.9612,45.8999,45.9183,123900.0
2013-05-01 13:40:00,74.93,74.93,74.81,74.81,92400.0,45.9183,45.9183,45.8447,45.8447,92400.0
2013-05-01 13:50:00,74.82,74.92,74.75,74.88,97000.0,45.8509,45.9121,45.808,45.8876,97000.0
2013-05-01 14:00:00,74.9,75.01,74.89,74.99,125500.0,45.8999,45.9673,45.8938,45.955,125500.0
2013-05-01 14:10:00,74.99,74.99,74.82,74.91,98300.0,45.955,45.955,45.8509,45.906,98300.0
2013-05-01 14:20:00,74.92,75.06,74.92,74.98,118300.0,45.9121,45.9979,45.9121,45.9489,118300.0
2013-05-01 14:30:00,74.96,75.02,74.92,74.94,97900.0,45.9367,45.9734,45.9121,45.9244,97900.0
2013-05-01 14:40:00,74.94,75.0,74.87,74.97,139400.0,45.9244,45.9612,45.8815,45.9428,139400.0
2013-05-01 14:50:00,74.98,75.01,74.89,74.9,141200.0,45.9489,45.9673,45.8938,45.8999,141200.0
2013-05-01 15:00:00,74.89,74.96,74.8,74.8,141100.0,45.8938,45.9367,45.8386,45.8386,141100.0
2013-05-01 15:10:00,74.8,74.82,74.66,74.71,88500.0,45.8386,45.8509,45.7528,45.7835,88500.0
2013-05-01 15:20:00,74.7,74.7,74.58,74.62,141900.0,45.7773,45.7773,45.7038,45.7283,141900.0
2013-05-01 15:30:00,74.62,74.66,74.59,74.62,139700.0,45.7283,45.7528,45.7099,45.7283,139700.0
2013-05-01 15:40:00,74.61,74.7,74.53,74.66,217100.0,45.7222,45.7773,45.6731,45.7528,217100.0
2013-05-01 15:50:00,74.65,74.73,74.61,74.69,169300.0,45.7467,45.7957,45.7222,45.7712,169300.0
2013-05-02 09:30:00,74.75,75.14,74.75,75.08,89000.0,45.808,46.047,45.808,46.0102,89000.0
2013-05-02 09:40:00,75.07,75.14,74.96,75.02,64100.0,46.0041,46.047,45.9367,45.9734,64100.0
2013-05-02 09:50:00,75.04,75.15,75.0,75.03,83600.0,45.9857,46.0531,45.9612,45.9796,83600.0
2013-05-02 10:00:00,75.03,75.11,75.01,75.04,64500.0,45.9796,46.0286,45.9673,45.9857,64500.0
2013-05-02 10:10:00,75.05,75.15,75.05,75.11,36000.0,45.9918,46.0531,45.9918,46.0286,36000.0
2013-05-02 10:20:00,75.11,75.16,75.05,75.12,184400.0,46.0286,46.0592,45.9918,46.0347,184400.0
2013-05-02 10:30:00,75.11,75.21,75.08,75.14,92300.0,46.0286,46.0899,46.0102,46.047,92300.0
2013-05-02 10:40:00,75.14,75.19,75.14,75.18,82300.0,46.047,46.0776,46.047,46.0715,82300.0
2013-05-02 10:50:00,75.18,75.21,75.15,75.18,90700.0,46.0715,46.0899,46.0531,46.0715,90700.0
2013-05-02 11:00:00,75.19,75.24,75.15,75.23,97500.0,46.0776,46.1082,46.0531,46.1021,97500.0
2013-05-02 11:10:00,75.22,75.4,75.22,75.39,92100.0,46.096,46.2063,46.096,46.2002,92100.0
2013-05-02 11:20:00,75.38,75.39,75.33,75.37,73000.0,46.194,46.2002,46.1634,46.1879,73000.0
2013-05-02 11:30:00,75.37,75.38,75.26,75.27,30600.0,46.1879,46.194,46.1205,46.1266,30600.0
2013-05-02 11:40:00,75.26,75.27,75.21,75.22,40300.0,46.1205,46.1266,46.0899,46.096,40300.0
2013-05-02 11:50:00,75.22,75.26,75.18,75.26,66500.0,46.096,46.1205,46.0715,46.1205,66500.0
2013-05-02 12:00:00,75.27,75.3,75.25,75.27,38300.0,46.1266,46.145,46.1144,46.1266,38300.0
2013-05-02 12:10:00,75.26,75.27,75.14,75.15,280600.0,46.1205,46.1266,46.047,46.0531,280600.0
2013-05-02 12:20:00,75.15,75.17,75.04,75.06,28700.0,46.0531,46.0653,45.9857,45.9979,28700.0
2013-05-02 12:30:00,75.05,75.14,75.05,75.13,32600.0,45.9918,46.047,45.9918,46.0408,32600.0
2013-05-02 12:40:00,75.13,75.16,75.13,75.13,22600.0,46.0408,46.0592,46.0408,46.0408,22600.0
2013-05-02 12:50:00,75.14,75.2,75.14,75.18,29100.0,46.047,46.0837,46.047,46.0715,29100.0
2013-05-02 13:00:00,75.18,75.3,75.18,75.29,116100.0,46.0715,46.145,46.0715,46.1389,116100.0
2013-05-02 13:10:00,75.28,75.33,75.26,75.31,29200.0,46.1328,46.1634,46.1205,46.1511,29200.0
2013-05-02 13:20:00,75.31,75.4,75.31,75.39,47700.0,46.1511,46.2063,46.1511,46.2002,47700.0
2013-05-02 13:30:00,75.39,75.43,75.38,75.42,48700.0,46.2002,46.2247,46.194,46.2186,48700.0
2013-05-02 13:40:00,75.42,75.45,75.39,75.4,32800.0,46.2186,46.2369,46.2002,46.2063,32800.0
2013-05-02 13:50:00,75.4,75.47,75.4,75.42,36100.0,46.2063,46.2492,46.2063,46.2186,36100.0
2013-05-02 14:00:00,75.42,75.44,75.32,75.32,35000.0,46.2186,46.2308,46.1573,46.1573,35000.0
2013-05-02 14:10:00,75.32,75.32,75.25,75.28,24700.0,46.1573,46.1573,46.1144,46.1328,24700.0
2013-05-02 14:20:00,75.28,75.31,75.25,75.26,31000.0,46.1328,46.1511,46.1144,46.1205,31000.0
2013-05-02 14:30:00,75.25,75.32,75.24,75.3,29100.0,46.1144,46.1573,46.1082,46.145,29100.0
2013-05-02 14:40:00,75.31,75.31,75.26,75.3,49200.0,46.1511,46.1511,46.1205,46.145,49200.0
2013-05-02 14:50:00,75.31,75.32,75.26,75.28,34000.0,46.1511,46.1573,46.1205,46.1328,34000.0
2013-05-02 15:00:00,75.29,75.3,75.24,75.24,62600.0,46.1389,46.145,46.1082,46.1082,62600.0
2013-05-02 15:10:00,75.24,75.31,75.23,75.26,88400.0,46.1082,46.1511,46.1021,46.1205,88400.0
2013-05-02 15:20:00,75.25,75.28,75.22,75.26,31800.0,46.1144,46.1328,46.096,46.1205,31800.0
2013-05-02 15:30:00,75.25,75.27,75.18,75.2,39400.0,46.1144,46.1266,46.0715,46.0837,39400.0
2013-05-02 15:40:00,75.2,75.23,75.18,75.19,47200.0,46.0837,46.1021,46.0715,46.0776,47200.0
2013-05-02 15:50:00,75.2,75.24,75.16,75.23,83300.0,46.0837,46.1082,46.0592,46.1021,83300.0
2013-05-03 09:30:00,75.68,75.75,75.47,75.58,111800.0,46.3779,46.4208,46.2492,46.3166,111800.0
2013-05-03 09:40:00,75.61,75.7,75.56,75.7,62600.0,46.335,46.3901,46.3043,46.3901,62600.0
2013-05-03 09:50:00,75.7,75.75,75.68,75.75,61900.0,46.3901,46.4208,46.3779,46.4208,61900.0
2013-05-03 10:00:00,75.75,75.75,75.61,75.63,68200.0,46.4208,46.4208,46.335,46.3472,68200.0
2013-05-03 10:10:00,75.63,75.66,75.56,75.62,76100.0,46.3472,46.3656,46.3043,46.3411,76100.0
2013-05-03 10:20:00,75.62,75.87,75.62,75.83,90200.0,46.3411,46.4943,46.3411,46.4698,90200.0
2013-05-03 10:30:00,75.83,75.83,75.73,75.77,52400.0,46.4698,46.4698,46.4085,46.433,52400.0
2013-05-03 10:40:00,75.76,75.83,75.76,75.83,48800.0,46.4269,46.4698,46.4269,46.4698,48800.0
2013-05-03 10:50:00,75.81,75.83,75.72,75.73,71400.0,46.4575,46.4698,46.4024,46.4085,71400.0
2013-05-03 11:00:00,75.73,75.79,75.7,75.79,57400.0,46.4085,46.4453,46.3901,46.4453,57400.0
2013-05-03 11:10:00,75.8,75.83,75.74,75.74,65100.0,46.4514,46.4698,46.4147,46.4147,65100.0
2013-05-03 11:20:00,75.73,75.74,75.61,75.61,69000.0,46.4085,46.4147,46.335,46.335,69000.0
2013-05-03 11:30:00,75.6,75.67,75.6,75.65,82000.0,46.3289,46.3718,46.3289,46.3595,82000.0
2013-05-03 11:40:00,75.65,75.67,75.62,75.66,23900.0,46.3595,46.3718,46.3411,46.3656,23900.0
2013-05-03 11:50:00,75.65,75.7,75.65,75.7,36900.0,46.3595,46.3901,46.3595,46.3901,36900.0
2013-05-03 12:00:00,75.71,75.71,75.62,75.62,38000.0,46.3963,46.3963,46.3411,46.3411,38000.0
2013-05-03 12:10:00,75.62,75.75,75.62,75.75,41300.0,46.3411,46.4208,46.3411,46.4208,41300.0
2013-05-03 12:20:00,75.75,75.76,75.69,75.74,55200.0,46.4208,46.4269,46.384,46.4147,55200.0
2013-05-03 12:30:00,75.73,75.73,75.69,75.72,40700.0,46.4085,46.4085,46.384,46.4024,40700.0
2013-05-03 12:40:00,75.71,75.76,75.68,75.7,32400.0,46.3963,46.4269,46.3779,46.3901,32400.0
2013-05-03 12:50:00,75.7,75.73,75.7,75.7,46500.0,46.3901,46.4085,46.3901,46.3901,46500.0
2013-05-03 13:00:00,75.68,75.73,75.67,75.68,45800.0,46.3779,46.4085,46.3718,46.3779,45800.0
2013-05-03 13:10:00,75.68,75.69,75.66,75.67,41500.0,46.3779,46.384,46.3656,46.3718,41500.0
2013-05-03 13:20:00,75.66,75.66,75.48,75.48,57200.0,46.3656,46.3656,46.2553,46.2553,57200.0
2013-05-03 13:30:00,75.47,75.6,75.45,75.58,45600.0,46.2492,46.3289,46.2369,46.3166,45600.0
2013-05-03 13:40:00,75.59,75.61,75.56,75.57,49500.0,46.3227,46.335,46.3043,46.3105,49500.0
2013-05-03 13:50:00,75.57,75.58,75.51,75.54,46000.0,46.3105,46.3166,46.2737,46.2921,46000.0
2013-05-03 14:00:00,75.53,75.63,75.53,75.62,49200.0,46.286,46.3472,46.286,46.3411,49200.0
2013-05-03 14:10:00,75.62,75.63,75.57,75.58,50900.0,46.3411,46.3472,46.3105,46.3166,50900.0
2013-05-03 14:20:00,75.58,75.59,75.53,75.53,47400.0,46.3166,46.3227,46.286,46.286,47400.0
2013-05-03 14:30:00,75.53,75.53,75.43,75.43,65100.0,46.286,46.286,46.2247,46.2247,65100.0
2013-05-03 14:40:00,75.44,75.48,75.4,75.46,75400.0,46.2308,46.2553,46.2063,46.2431,75400.0
2013-05-03 14:50:00,75.46,75.49,75.44,75.45,55900.0,46.2431,46.2614,46.2308,46.2369,55900.0
2013-05-03 15:00:00,75.46,75.46,75.37,75.38,115800.0,46.2431,46.2431,46.1879,46.194,115800.0
2013-05-03 15:10:00,75.39,75.41,75.34,75.35,115100.0,46.2002,46.2124,46.1695,46.1757,115100.0
2013-05-03 15:20:00,75.36,75.45,75.32,75.45,71900.0,46.1818,46.2369,46.1573,46.2369,71900.0
2013-05-03 15:30:00,75.45,75.51,75.43,75.46,74500.0,46.2369,46.2737,46.2247,46.2431,74500.0
2013-05-03 15:40:00,75.46,75.54,75.46,75.5,126100.0,46.2431,46.2921,46.2431,46.2676,126100.0
2013-05-03 15:50:00,75.51,75.52,75.46,75.49,167300.0,46.2737,46.2798,46.2431,46.2614,167300.0
2013-05-06 09:30:00,75.48,75.73,75.48,75.73,78000.0,46.2553,46.4085,46.2553,46.4085,78000.0
2013-05-06 09:40:00,75.7,75.76,75.7,75.72,46500.0,46.3901,46.4269,46.3901,46.4024,46500.0
2013-05-06 09:50:00,75.72,75.82,75.65,75.8,26300.0,46.4024,46.4637,46.3595,46.4514,26300.0
2013-05-06 10:00:00,75.89,75.9,75.8,75.85,35700.0,46.5066,46.5127,46.4514,46.4821,35700.0
2013-05-06 10:10:00,75.86,75.86,75.77,75.79,41000.0,46.4882,46.4882,46.433,46.4453,41000.0
2013-05-06 10:20:00,75.79,75.9,75.78,75.89,33200.0,46.4453,46.5127,46.4392,46.5066,33200.0
2013-05-06 10:30:00,75.89,75.91,75.85,75.88,68200.0,46.5066,46.5188,46.4821,46.5004,68200.0
2013-05-06 10:40:00,75.88,75.92,75.81,75.85,35100.0,46.5004,46.525,46.4575,46.4821,35100.0
2013-05-06 10:50:00,75.84,75.84,75.72,75.73,30800.0,46.4759,46.4759,46.4024,46.4085,30800.0
2013-05-06 11:00:00,75.72,75.78,75.68,75.74,104200.0,46.4024,46.4392,46.3779,46.4147,104200.0
2013-05-06 11:10:00,75.75,75.86,75.75,75.8,52800.0,46.4208,46.4882,46.4208,46.4514,52800.0
2013-05-06 11:20:00,75.79,75.82,75.76,75.76,38000.0,46.4453,46.4637,46.4269,46.4269,38000.0
2013-05-06 11:30:00,75.75,75.75,75.67,75.69,33500.0,46.4208,46.4208,46.3718,46.384,33500.0
2013-05-06 11:40:00,75.69,75.75,75.66,75.74,30800.0,46.384,46.4208,46.3656,46.4147,30800.0
2013-05-06 11:50:00,75.76,75.77,75.71,75.75,20300.0,46.4269,46.433,46.3963,46.4208,20300.0
2013-05-06 12:00:00,75.74,75.77,75.72,75.73,23500.0,46.4147,46.433,46.4024,46.4085,23500.0
2013-05-06 12:10:00,75.74,75.77,75.72,75.77,24000.0,46.4147,46.433,46.4024,46.433,24000.0
2013-05-06 12:20:00,75.77,75.77,75.72,75.72,15700.0,46.433,46.433,46.4024,46.4024,15700.0
2013-05-06 12:30:00,75.72,75.78,75.7,75.77,24900.0,46.4024,46.4392,46.3901,46.433,24900.0
2013-05-06 12:40:00,75.78,75.81,75.77,75.81,25600.0,46.4392,46.4575,46.433,46.4575,25600.0
2013-05-06 12:50:00,75.8,75.82,75.77,75.77,46900.0,46.4514,46.4637,46.433,46.433,46900.0
2013-05-06 13:00:00,75.78,75.8,75.75,75.76,58900.0,46.4392,46.4514,46.4208,46.4269,58900.0
2013-05-06 13:10:00,75.76,75.76,75.72,75.73,48800.0,46.4269,46.4269,46.4024,46.4085,48800.0
2013-05-06 13:20:00,75.74,75.79,75.73,75.78,23600.0,46.4147,46.4453,46.4085,46.4392,23600.0
2013-05-06 13:30:00,75.79,75.81,75.76,75.76,37700.0,46.4453,46.4575,46.4269,46.4269,37700.0
2013-05-06 13:40:00,75.76,75.78,75.75,75.78,15200.0,46.4269,46.4392,46.4208,46.4392,15200.0
2013-05-06 13:50:00,75.77,75.85,75.76,75.83,87500.0,46.433,46.4821,46.4269,46.4698,87500.0
2013-05-06 14:00:00,75.83,75.84,75.8,75.84,30000.0,46.4698,46.4759,46.4514,46.4759,30000.0
2013-05-06 14:10:00,75.83,75.88,75.83,75.87,27100.0,46.4698,46.5004,46.4698,46.4943,27100.0
2013-05-06 14:20:00,75.88,75.9,75.83,75.86,70100.0,46.5004,46.5127,46.4698,46.4882,70100.0
2013-05-06 14:30:00,75.86,75.89,75.85,75.89,33900.0,46.4882,46.5066,46.4821,46.5066,33900.0
2013-05-06 14:40:00,75.88,75.89,75.84,75.86,40500.0,46.5004,46.5066,46.4759,46.4882,40500.0
2013-05-06 14:50:00,75.86,75.87,75.84,75.86,52000.0,46.4882,46.4943,46.4759,46.4882,52000.0
2013-05-06 15:00:00,75.86,75.89,75.85,75.88,39500.0,46.4882,46.5066,46.4821,46.5004,39500.0
2013-05-06 15:10:00,75.9,75.9,75.85,75.86,43000.0,46.5127,46.5127,46.4821,46.4882,43000.0
2013-05-06 15:20:00,75.87,75.87,75.84,75.85,46900.0,46.4943,46.4943,46.4759,46.4821,46900.0
2013-05-06 15:30:00,75.85,75.9,75.82,75.88,77200.0,46.4821,46.5127,46.4637,46.5004,77200.0
2013-05-06 15:40:00,75.89,75.9,75.85,75.85,111400.0,46.5066,46.5127,46.4821,46.4821,111400.0
2013-05-06 15:50:00,75.86,75.88,75.82,75.87,118700.0,46.4882,46.5004,46.4637,46.4943,118700.0
2013-05-07 09:30:00,75.97,76.0,75.71,75.96,140600.0,46.5556,46.574,46.3963,46.5495,140600.0
2013-05-07 09:40:00,75.96,76.04,75.95,76.0,34400.0,46.5495,46.5985,46.5433,46.574,34400.0
2013-05-07 09:50:00,76.0,76.05,75.94,75.95,50600.0,46.574,46.6046,46.5372,46.5433,50600.0
2013-05-07 10:00:00,75.95,76.07,75.95,75.96,65400.0,46.5433,46.6169,46.5433,46.5495,65400.0
2013-05-07 10:10:00,75.96,76.02,75.9,75.92,65000.0,46.5495,46.5862,46.5127,46.525,65000.0
2013-05-07 10:20:00,75.91,76.03,75.89,76.0,60400.0,46.5188,46.5924,46.5066,46.574,60400.0
2013-05-07 10:30:00,76.0,76.03,75.95,76.0,127400.0,46.574,46.5924,46.5433,46.574,127400.0
2013-05-07 10:40:00,76.0,76.08,76.0,76.08,20200.0,46.574,46.623,46.574,46.623,20200.0
2013-05-07 10:50:00,76.08,76.15,76.07,76.09,74500.0,46.623,46.6659,46.6169,46.6291,74500.0
2013-05-07 11:00:00,76.1,76.16,76.09,76.12,72900.0,46.6353,46.672,46.6291,46.6475,72900.0
2013-05-07 11:10:00,76.12,76.17,76.1,76.11,51900.0,46.6475,46.6782,46.6353,46.6414,51900.0
2013-05-07 11:20:00,76.11,76.14,76.08,76.1,30400.0,46.6414,46.6598,46.623,46.6353,30400.0
2013-05-07 11:30:00,76.1,76.15,76.08,76.11,33000.0,46.6353,46.6659,46.623,46.6414,33000.0
2013-05-07 11:40:00,76.12,76.15,76.11,76.14,74800.0,46.6475,46.6659,46.6414,46.6598,74800.0
2013-05-07 11:50:00,76.13,76.15,76.11,76.13,33500.0,46.6536,46.6659,46.6414,46.6536,33500.0
2013-05-07 12:00:00,76.14,76.17,76.14,76.17,42700.0,46.6598,46.6782,46.6598,46.6782,42700.0
2013-05-07 12:10:00,76.17,76.22,76.17,76.22,26000.0,46.6782,46.7088,46.6782,46.7088,26000.0
2013-05-07 12:20:00,76.22,76.24,76.19,76.22,67900.0,46.7088,46.7211,46.6904,46.7088,67900.0
2013-05-07 12:30:00,76.22,76.23,76.19,76.22,19300.0,46.7088,46.7149,46.6904,46.7088,19300.0
2013-05-07 12:40:00,76.23,76.3,76.22,76.25,72200.0,46.7149,46.7578,46.7088,46.7272,72200.0
2013-05-07 12:50:00,76.24,76.25,76.22,76.24,27400.0,46.7211,46.7272,46.7088,46.7211,27400.0
2013-05-07 13:00:00,76.23,76.28,76.2,76.25,60000.0,46.7149,46.7456,46.6965,46.7272,60000.0
2013-05-07 13:10:00,76.25,76.28,76.23,76.28,40200.0,46.7272,46.7456,46.7149,46.7456,40200.0
2013-05-07 13:20:00,76.28,76.32,76.28,76.32,75700.0,46.7456,46.7701,46.7456,46.7701,75700.0
2013-05-07 13:30:00,76.31,76.31,76.28,76.28,64300.0,46.764,46.764,46.7456,46.7456,64300.0
2013-05-07 13:40:00,76.28,76.29,76.27,76.28,20300.0,46.7456,46.7517,46.7394,46.7456,20300.0
2013-05-07 13:50:00,76.28,76.31,76.26,76.27,41300.0,46.7456,46.764,46.7333,46.7394,41300.0
2013-05-07 14:00:00,76.27,76.3,76.27,76.29,31200.0,46.7394,46.7578,46.7394,46.7517,31200.0
2013-05-07 14:10:00,76.29,76.3,76.25,76.27,158900.0,46.7517,46.7578,46.7272,46.7394,158900.0
2013-05-07 14:20:00,76.26,76.29,76.25,76.26,53500.0,46.7333,46.7517,46.7272,46.7333,53500.0
2013-05-07 14:30:00,76.26,76.27,76.18,76.19,39300.0,46.7333,46.7394,46.6843,46.6904,39300.0
2013-05-07 14:40:00,76.2,76.25,76.19,76.24,45000.0,46.6965,46.7272,46.6904,46.7211,45000.0
2013-05-07 14:50:00,76.23,76.28,76.22,76.28,26300.0,46.7149,46.7456,46.7088,46.7456,26300.0
2013-05-07 15:00:00,76.27,76.29,76.23,76.25,46100.0,46.7394,46.7517,46.7149,46.7272,46100.0
2013-05-07 15:10:00,76.25,76.29,76.25,76.27,67400.0,46.7272,46.7517,46.7272,46.7394,67400.0
2013-05-07 15:20:00,76.27,76.27,76.2,76.21,107800.0,46.7394,46.7394,46.6965,46.7027,107800.0
2013-05-07 15:30:00,76.21,76.24,76.19,76.23,71600.0,46.7027,46.7211,46.6904,46.7149,71600.0
2013-05-07 15:40:00,76.24,76.27,76.22,76.22,95600.0,46.7211,46.7394,46.7088,46.7088,95600.0
2013-05-07 15:50:00,76.23,76.31,76.22,76.29,119600.0,46.7149,46.764,46.7088,46.7517,119600.0
2013-05-08 09:30:00,76.19,76.3,76.04,76.06,140500.0,46.6904,46.7578,46.5985,46.6108,140500.0
2013-05-08 09:40:00,76.09,76.27,76.08,76.24,38600.0,46.6291,46.7394,46.623,46.7211,38600.0
2013-05-08 09:50:00,76.25,76.31,76.23,76.27,34100.0,46.7272,46.764,46.7149,46.7394,34100.0
2013-05-08 10:00:00,76.29,76.35,76.18,76.22,87200.0,46.7517,46.7885,46.6843,46.7088,87200.0
2013-05-08 10:10:00,76.24,76.33,76.23,76.25,41500.0,46.7211,46.7762,46.7149,46.7272,41500.0
2013-05-08 10:20:00,76.25,76.36,76.25,76.36,39500.0,46.7272,46.7946,46.7272,46.7946,39500.0
2013-05-08 10:30:00,76.36,76.48,76.34,76.44,49300.0,46.7946,46.8681,46.7823,46.8436,49300.0
2013-05-08 10:40:00,76.44,76.47,76.37,76.45,33300.0,46.8436,46.862,46.8007,46.8498,33300.0
2013-05-08 10:50:00,76.45,76.46,76.36,76.38,38000.0,46.8498,46.8559,46.7946,46.8069,38000.0
2013-05-08 11:00:00,76.37,76.42,76.37,76.42,38500.0,46.8007,46.8314,46.8007,46.8314,38500.0
2013-05-08 11:10:00,76.41,76.47,76.41,76.42,43500.0,46.8252,46.862,46.8252,46.8314,43500.0
2013-05-08 11:20:00,76.42,76.43,76.37,76.42,60300.0,46.8314,46.8375,46.8007,46.8314,60300.0
2013-05-08 11:30:00,76.42,76.45,76.41,76.42,31400.0,46.8314,46.8498,46.8252,46.8314,31400.0
2013-05-08 11:40:00,76.42,76.43,76.39,76.4,36900.0,46.8314,46.8375,46.813,46.8191,36900.0
2013-05-08 11:50:00,76.4,76.44,76.36,76.4,35800.0,46.8191,46.8436,46.7946,46.8191,35800.0
2013-05-08 12:00:00,76.42,76.47,76.42,76.46,35500.0,46.8314,46.862,46.8314,46.8559,35500.0
2013-05-08 12:10:00,76.45,76.46,76.39,76.39,20500.0,46.8498,46.8559,46.813,46.813,20500.0
2013-05-08 12:20:00,76.39,76.44,76.38,76.4,34900.0,46.813,46.8436,46.8069,46.8191,34900.0
2013-05-08 12:30:00,76.4,76.4,76.33,76.34,67200.0,46.8191,46.8191,46.7762,46.7823,67200.0
2013-05-08 12:40:00,76.34,76.36,76.31,76.35,26000.0,46.7823,46.7946,46.764,46.7885,26000.0
2013-05-08 12:50:00,76.35,76.37,76.31,76.33,37100.0,46.7885,46.8007,46.764,46.7762,37100.0
2013-05-08 13:00:00,76.32,76.34,76.28,76.28,50300.0,46.7701,46.7823,46.7456,46.7456,50300.0
2013-05-08 13:10:00,76.28,76.3,76.25,76.29,59100.0,46.7456,46.7578,46.7272,46.7517,59100.0
2013-05-08 13:20:00,76.29,76.29,76.18,76.19,126600.0,46.7517,46.7517,46.6843,46.6904,126600.0
2013-05-08 13:30:00,76.19,76.23,76.18,76.19,37600.0,46.6904,46.7149,46.6843,46.6904,37600.0
2013-05-08 13:40:00,76.19,76.19,76.15,76.16,33900.0,46.6904,46.6904,46.6659,46.672,33900.0
2013-05-08 13:50:00,76.15,76.15,76.06,76.06,47900.0,46.6659,46.6659,46.6108,46.6108,47900.0
2013-05-08 14:00:00,76.06,76.09,76.03,76.03,43800.0,46.6108,46.6291,46.5924,46.5924,43800.0
2013-05-08 14:10:00,76.04,76.04,75.97,75.98,135400.0,46.5985,46.5985,46.5556,46.5617,135400.0
2013-05-08 14:20:00,75.99,76.04,75.98,76.03,61600.0,46.5679,46.5985,46.5617,46.5924,61600.0
2013-05-08 14:30:00,76.04,76.04,75.91,75.96,73900.0,46.5985,46.5985,46.5188,46.5495,73900.0
2013-05-08 14:40:00,75.97,76.01,75.9,75.99,56300.0,46.5556,46.5801,46.5127,46.5679,56300.0
2013-05-08 14:50:00,75.99,76.04,75.98,75.99,65400.0,46.5679,46.5985,46.5617,46.5679,65400.0
2013-05-08 15:00:00,75.98,76.02,75.98,76.02,56300.0,46.5617,46.5862,46.5617,46.5862,56300.0
2013-05-08 15:10:00,76.01,76.12,76.01,76.11,48100.0,46.5801,46.6475,46.5801,46.6414,48100.0
2013-05-08 15:20:00,76.12,76.22,76.12,76.2,63200.0,46.6475,46.7088,46.6475,46.6965,63200.0
2013-05-08 15:30:00,76.19,76.2,76.13,76.13,66100.0,46.6904,46.6965,46.6536,46.6536,66100.0
2013-05-08 15:40:00,76.13,76.2,76.13,76.19,110500.0,46.6536,46.6965,46.6536,46.6904,110500.0
2013-05-08 15:50:00,76.18,76.35,76.17,76.32,204100.0,46.6843,46.7885,46.6782,46.7701,204100.0
2013-05-09 09:30:00,76.15,76.34,75.97,76.0,94500.0,46.6659,46.7823,46.5556,46.574,94500.0
2013-05-09 09:40:00,76.01,76.17,76.0,76.02,37700.0,46.5801,46.6782,46.574,46.5862,37700.0
2013-05-09 09:50:00,76.04,76.05,75.9,75.93,59300.0,46.5985,46.6046,46.5127,46.5311,59300.0
2013-05-09 10:00:00,75.95,75.95,75.88,75.93,43500.0,46.5433,46.5433,46.5004,46.5311,43500.0
2013-05-09 10:10:00,75.94,75.95,75.82,75.82,56600.0,46.5372,46.5433,46.4637,46.4637,56600.0
2013-05-09 10:20:00,75.82,75.84,75.76,75.78,45500.0,46.4637,46.4759,46.4269,46.4392,45500.0
2013-05-09 10:30:00,75.77,75.93,75.73,75.93,35000.0,46.433,46.5311,46.4085,46.5311,35000.0
2013-05-09 10:40:00,75.94,76.03,75.91,76.0,78300.0,46.5372,46.5924,46.5188,46.574,78300.0
2013-05-09 10:50:00,76.0,76.06,75.96,76.04,23700.0,46.574,46.6108,46.5495,46.5985,23700.0
2013-05-09 11:00:00,76.03,76.08,75.96,75.99,47800.0,46.5924,46.623,46.5495,46.5679,47800.0
2013-05-09 11:10:00,76.01,76.01,75.9,75.91,19900.0,46.5801,46.5801,46.5127,46.5188,19900.0
2013-05-09 11:20:00,75.91,75.97,75.89,75.95,55300.0,46.5188,46.5556,46.5066,46.5433,55300.0
2013-05-09 11:30:00,75.94,75.97,75.89,75.91,31700.0,46.5372,46.5556,46.5066,46.5188,31700.0
2013-05-09 11:40:00,75.91,75.98,75.91,75.98,48900.0,46.5188,46.5617,46.5188,46.5617,48900.0
2013-05-09 11:50:00,75.97,75.97,75.92,75.93,31500.0,46.5556,46.5556,46.525,46.5311,31500.0
2013-05-09 12:00:00,75.92,75.93,75.86,75.9,28400.0,46.525,46.5311,46.4882,46.5127,28400.0
2013-05-09 12:10:00,75.9,75.92,75.88,75.89,29400.0,46.5127,46.525,46.5004,46.5066,29400.0
2013-05-09 12:20:00,75.9,75.93,75.86,75.9,35500.0,46.5127,46.5311,46.4882,46.5127,35500.0
2013-05-09 12:30:00,75.9,76.02,75.89,76.02,36900.0,46.5127,46.5862,46.5066,46.5862,36900.0
2013-05-09 12:40:00,76.03,76.04,76.01,76.03,26400.0,46.5924,46.5985,46.5801,46.5924,26400.0
2013-05-09 12:50:00,76.03,76.07,75.98,76.07,41800.0,46.5924,46.6169,46.5617,46.6169,41800.0
2013-05-09 13:00:00,76.06,76.06,76.02,76.02,29800.0,46.6108,46.6108,46.5862,46.5862,29800.0
2013-05-09 13:10:00,76.02,76.03,76.0,76.02,35800.0,46.5862,46.5924,46.574,46.5862,35800.0
2013-05-09 13:20:00,76.03,76.04,76.0,76.01,37500.0,46.5924,46.5985,46.574,46.5801,37500.0
2013-05-09 13:30:00,76.03,76.08,76.03,76.06,59800.0,46.5924,46.623,46.5924,46.6108,59800.0
2013-05-09 13:40:00,76.06,76.12,76.05,76.09,48500.0,46.6108,46.6475,46.6046,46.6291,48500.0
2013-05-09 13:50:00,76.07,76.13,76.06,76.11,44800.0,46.6169,46.6536,46.6108,46.6414,44800.0
2013-05-09 14:00:00,76.11,76.11,76.03,76.03,27600.0,46.6414,46.6414,46.5924,46.5924,27600.0
2013-05-09 14:10:00,76.04,76.04,75.95,75.97,43600.0,46.5985,46.5985,46.5433,46.5556,43600.0
2013-05-09 14:20:00,75.96,76.01,75.93,76.0,32700.0,46.5495,46.5801,46.5311,46.574,32700.0
2013-05-09 14:30:00,76.0,76.02,75.92,75.94,51700.0,46.574,46.5862,46.525,46.5372,51700.0
2013-05-09 14:40:00,75.92,75.93,75.88,75.9,67700.0,46.525,46.5311,46.5004,46.5127,67700.0
2013-05-09 14:50:00,75.91,75.94,75.83,75.87,77700.0,46.5188,46.5372,46.4698,46.4943,77700.0
2013-05-09 15:00:00,75.86,75.89,75.76,75.86,64200.0,46.4882,46.5066,46.4269,46.4882,64200.0
2013-05-09 15:10:00,75.87,75.89,75.81,75.86,56900.0,46.4943,46.5066,46.4575,46.4882,56900.0
2013-05-09 15:20:00,75.86,75.92,75.85,75.9,74500.0,46.4882,46.525,46.4821,46.5127,74500.0
2013-05-09 15:30:00,75.89,75.92,75.84,75.84,57200.0,46.5066,46.525,46.4759,46.4759,57200.0
2013-05-09 15:40:00,75.83,75.89,75.77,75.83,140500.0,46.4698,46.5066,46.433,46.4698,140500.0
2013-05-09 15:50:00,75.83,75.83,75.71,75.82,218400.0,46.4698,46.4698,46.3963,46.4637,218400.0
2013-05-10 09:30:00,76.06,76.17,75.78,75.93,77400.0,46.6108,46.6782,46.4392,46.5311,77400.0
2013-05-10 09:40:00,75.94,75.94,75.75,75.81,38100.0,46.5372,46.5372,46.4208,46.4575,38100.0
2013-05-10 09:50:00,75.81,76.0,75.8,75.98,36000.0,46.4575,46.574,46.4514,46.5617,36000.0
2013-05-10 10:00:00,76.0,76.11,75.99,76.09,49000.0,46.574,46.6414,46.5679,46.6291,49000.0
2013-05-10 10:10:00,76.11,76.12,75.99,76.02,39300.0,46.6414,46.6475,46.5679,46.5862,39300.0
2013-05-10 10:20:00,76.02,76.04,75.96,75.99,31100.0,46.5862,46.5985,46.5495,46.5679,31100.0
2013-05-10 10:30:00,75.99,75.99,75.81,75.84,62500.0,46.5679,46.5679,46.4575,46.4759,62500.0
2013-05-10 10:40:00,75.84,75.98,75.84,75.95,36000.0,46.4759,46.5617,46.4759,46.5433,36000.0
2013-05-10 10:50:00,75.97,76.09,75.97,76.08,33700.0,46.5556,46.6291,46.5556,46.623,33700.0
2013-05-10 11:00:00,76.1,76.12,76.04,76.1,20100.0,46.6353,46.6475,46.5985,46.6353,20100.0
2013-05-10 11:10:00,76.1,76.12,76.02,76.03,19900.0,46.6353,46.6475,46.5862,46.5924,19900.0
2013-05-10 11:20:00,76.03,76.05,75.97,76.03,98400.0,46.5924,46.6046,46.5556,46.5924,98400.0
2013-05-10 11:30:00,76.03,76.1,76.0,76.06,76900.0,46.5924,46.6353,46.574,46.6108,76900.0
2013-05-10 11:40:00,76.04,76.08,76.02,76.05,25900.0,46.5985,46.623,46.5862,46.6046,25900.0
2013-05-10 11:50:00,76.05,76.05,75.94,75.96,37100.0,46.6046,46.6046,46.5372,46.5495,37100.0
2013-05-10 12:00:00,75.96,75.96,75.88,75.88,35800.0,46.5495,46.5495,46.5004,46.5004,35800.0
2013-05-10 12:10:00,75.89,76.01,75.87,76.0,42700.0,46.5066,46.5801,46.4943,46.574,42700.0
2013-05-10 12:20:00,76.01,76.06,76.01,76.04,9600.0,46.5801,46.6108,46.5801,46.5985,9600.0
2013-05-10 12:30:00,76.04,76.05,75.97,75.97,28900.0,46.5985,46.6046,46.5556,46.5556,28900.0
2013-05-10 12:40:00,75.97,76.07,75.97,76.02,22600.0,46.5556,46.6169,46.5556,46.5862,22600.0
2013-05-10 12:50:00,76.02,76.07,76.01,76.02,25300.0,46.5862,46.6169,46.5801,46.5862,25300.0
2013-05-10 13:00:00,76.02,76.07,76.01,76.04,21200.0,46.5862,46.6169,46.5801,46.5985,21200.0
2013-05-10 13:10:00,76.04,76.04,75.97,75.97,19200.0,46.5985,46.5985,46.5556,46.5556,19200.0
2013-05-10 13:20:00,75.96,76.06,75.95,76.05,19300.0,46.5495,46.6108,46.5433,46.6046,19300.0
2013-05-10 13:30:00,76.04,76.05,76.02,76.02,10900.0,46.5985,46.6046,46.5862,46.5862,10900.0
2013-05-10 13:40:00,76.01,76.07,76.01,76.05,47600.0,46.5801,46.6169,46.5801,46.6046,47600.0
2013-05-10 13:50:00,76.05,76.07,76.01,76.01,42000.0,46.6046,46.6169,46.5801,46.5801,42000.0
2013-05-10 14:00:00,76.02,76.04,75.98,76.04,19000.0,46.5862,46.5985,46.5617,46.5985,19000.0
2013-05-10 14:10:00,76.04,76.05,75.99,76.01,25400.0,46.5985,46.6046,46.5679,46.5801,25400.0
2013-05-10 14:20:00,76.02,76.07,76.0,76.07,34300.0,46.5862,46.6169,46.574,46.6169,34300.0
2013-05-10 14:30:00,76.06,76.08,76.03,76.05,18800.0,46.6108,46.623,46.5924,46.6046,18800.0
2013-05-10 14:40:00,76.05,76.09,76.04,76.06,19400.0,46.6046,46.6291,46.5985,46.6108,19400.0
2013-05-10 14:50:00,76.06,76.08,76.03,76.03,28600.0,46.6108,46.623,46.5924,46.5924,28600.0
2013-05-10 15:00:00,76.03,76.07,76.03,76.07,51700.0,46.5924,46.6169,46.5924,46.6169,51700.0
2013-05-10 15:10:00,76.07,76.08,76.04,76.04,49400.0,46.6169,46.623,46.5985,46.5985,49400.0
2013-05-10 15:20:00,76.05,76.08,76.04,76.06,34800.0,46.6046,46.623,46.5985,46.6108,34800.0
2013-05-10 15:30:00,76.06,76.06,76.01,76.02,46800.0,46.6108,46.6108,46.5801,46.5862,46800.0
2013-05-10 15:40:00,76.03,76.12,76.02,76.12,56200.0,46.5924,46.6475,46.5862,46.6475,56200.0
2013-05-10 15:50:00,76.12,76.15,76.09,76.11,128700.0,46.6475,46.6659,46.6291,46.6414,128700.0
2013-05-13 09:30:00,76.06,76.26,76.04,76.18,104100.0,46.6108,46.7333,46.5985,46.6843,104100.0
2013-05-13 09:40:00,76.2,76.26,76.15,76.26,149600.0,46.6965,46.7333,46.6659,46.7333,149600.0
2013-05-13 09:50:00,76.25,76.25,76.09,76.14,115600.0,46.7272,46.7272,46.6291,46.6598,115600.0
2013-05-13 10:00:00,76.14,76.21,76.04,76.19,112200.0,46.6598,46.7027,46.5985,46.6904,112200.0
2013-05-13 10:10:00,76.18,76.23,76.13,76.19,35400.0,46.6843,46.7149,46.6536,46.6904,35400.0
2013-05-13 10:20:00,76.18,76.18,76.05,76.11,39800.0,46.6843,46.6843,46.6046,46.6414,39800.0
2013-05-13 10:30:00,76.1,76.11,76.05,76.1,39900.0,46.6353,46.6414,46.6046,46.6353,39900.0
2013-05-13 10:40:00,76.11,76.18,76.1,76.15,47600.0,46.6414,46.6843,46.6353,46.6659,47600.0
2013-05-13 10:50:00,76.16,76.17,76.12,76.14,41600.0,46.672,46.6782,46.6475,46.6598,41600.0
2013-05-13 11:00:00,76.14,76.16,76.1,76.14,20700.0,46.6598,46.672,46.6353,46.6598,20700.0
2013-05-13 11:10:00,76.14,76.16,76.12,76.12,48700.0,46.6598,46.672,46.6475,46.6475,48700.0
2013-05-13 11:20:00,76.13,76.16,76.1,76.16,28400.0,46.6536,46.672,46.6353,46.672,28400.0
2013-05-13 11:30:00,76.16,76.26,76.16,76.24,86400.0,46.672,46.7333,46.672,46.7211,86400.0
2013-05-13 11:40:00,76.24,76.25,76.14,76.19,45800.0,46.7211,46.7272,46.6598,46.6904,45800.0
2013-05-13 11:50:00,76.19,76.2,76.12,76.19,85000.0,46.6904,46.6965,46.6475,46.6904,85000.0
2013-05-13 12:00:00,76.2,76.39,76.19,76.38,76700.0,46.6965,46.813,46.6904,46.8069,76700.0
2013-05-13 12:10:00,76.38,76.46,76.38,76.42,33400.0,46.8069,46.8559,46.8069,46.8314,33400.0
2013-05-13 12:20:00,76.42,76.44,76.4,76.41,22100.0,46.8314,46.8436,46.8191,46.8252,22100.0
2013-05-13 12:30:00,76.42,76.45,76.42,76.45,25300.0,46.8314,46.8498,46.8314,46.8498,25300.0
2013-05-13 12:40:00,76.44,76.45,76.41,76.42,25400.0,46.8436,46.8498,46.8252,46.8314,25400.0
2013-05-13 12:50:00,76.41,76.43,76.4,76.43,25000.0,46.8252,46.8375,46.8191,46.8375,25000.0
2013-05-13 13:00:00,76.43,76.44,76.41,76.43,16500.0,46.8375,46.8436,46.8252,46.8375,16500.0
2013-05-13 13:10:00,76.43,76.49,76.43,76.49,27600.0,46.8375,46.8743,46.8375,46.8743,27600.0
2013-05-13 13:20:00,76.49,76.51,76.47,76.5,25100.0,46.8743,46.8865,46.862,46.8804,25100.0
2013-05-13 13:30:00,76.51,76.51,76.45,76.45,26000.0,46.8865,46.8865,46.8498,46.8498,26000.0
2013-05-13 13:40:00,76.46,76.47,76.4,76.41,14900.0,46.8559,46.862,46.8191,46.8252,14900.0
2013-05-13 13:50:00,76.42,76.42,76.38,76.4,20900.0,46.8314,46.8314,46.8069,46.8191,20900.0
2013-05-13 14:00:00,76.4,76.43,76.38,76.41,21500.0,46.8191,46.8375,46.8069,46.8252,21500.0
2013-05-13 14:10:00,76.42,76.42,76.33,76.33,13600.0,46.8314,46.8314,46.7762,46.7762,13600.0
2013-05-13 14:20:00,76.33,76.39,76.32,76.38,25700.0,46.7762,46.813,46.7701,46.8069,25700.0
2013-05-13 14:30:00,76.39,76.44,76.37,76.42,55900.0,46.813,46.8436,46.8007,46.8314,55900.0
2013-05-13 14:40:00,76.43,76.44,76.39,76.41,35100.0,46.8375,46.8436,46.813,46.8252,35100.0
2013-05-13 14:50:00,76.41,76.43,76.41,76.43,19000.0,46.8252,46.8375,46.8252,46.8375,19000.0
2013-05-13 15:00:00,76.43,76.46,76.41,76.43,77000.0,46.8375,46.8559,46.8252,46.8375,77000.0
2013-05-13 15:10:00,76.42,76.42,76.35,76.4,41400.0,46.8314,46.8314,46.7885,46.8191,41400.0
2013-05-13 15:20:00,76.4,76.4,76.34,76.35,27000.0,46.8191,46.8191,46.7823,46.7885,27000.0
2013-05-13 15:30:00,76.35,76.37,76.33,76.37,65500.0,46.7885,46.8007,46.7762,46.8007,65500.0
2013-05-13 15:40:00,76.36,76.38,76.3,76.35,52100.0,46.7946,46.8069,46.7578,46.7885,52100.0
2013-05-13 15:50:00,76.34,76.47,76.33,76.45,106300.0,46.7823,46.862,46.7762,46.8498,106300.0
2013-05-14 09:30:00,76.48,76.77,76.45,76.75,168600.0,46.8681,47.0459,46.8498,47.0336,168600.0
2013-05-14 09:40:00,76.75,76.84,76.66,76.68,41800.0,47.0336,47.0887,46.9784,46.9907,41800.0
2013-05-14 09:50:00,76.71,76.72,76.57,76.62,39100.0,47.0091,47.0152,46.9233,46.9539,39100.0
2013-05-14 10:00:00,76.63,76.71,76.62,76.63,49800.0,46.9601,47.0091,46.9539,46.9601,49800.0
2013-05-14 10:10:00,76.64,76.77,76.64,76.73,43100.0,46.9662,47.0459,46.9662,47.0213,43100.0
2013-05-14 10:20:00,76.72,76.79,76.67,76.78,57000.0,47.0152,47.0581,46.9846,47.052,57000.0
2013-05-14 10:30:00,76.77,76.86,76.75,76.84,63600.0,47.0459,47.101,47.0336,47.0887,63600.0
2013-05-14 10:40:00,76.85,76.9,76.82,76.87,31100.0,47.0949,47.1255,47.0765,47.1071,31100.0
2013-05-14 10:50:00,76.87,76.87,76.82,76.84,32200.0,47.1071,47.1071,47.0765,47.0887,32200.0
2013-05-14 11:00:00,76.85,76.89,76.85,76.89,40600.0,47.0949,47.1194,47.0949,47.1194,40600.0
2013-05-14 11:10:00,76.88,76.9,76.85,76.89,37800.0,47.1133,47.1255,47.0949,47.1194,37800.0
2013-05-14 11:20:00,76.88,76.9,76.84,76.85,33100.0,47.1133,47.1255,47.0887,47.0949,33100.0
2013-05-14 11:30:00,76.86,76.92,76.86,76.91,39900.0,47.101,47.1378,47.101,47.1316,39900.0
2013-05-14 11:40:00,76.91,76.95,76.88,76.9,29000.0,47.1316,47.1562,47.1133,47.1255,29000.0
2013-05-14 11:50:00,76.89,76.93,76.87,76.93,24600.0,47.1194,47.1439,47.1071,47.1439,24600.0
2013-05-14 12:00:00,76.92,76.92,76.89,76.9,28600.0,47.1378,47.1378,47.1194,47.1255,28600.0
2013-05-14 12:10:00,76.9,76.92,76.85,76.85,49000.0,47.1255,47.1378,47.0949,47.0949,49000.0
2013-05-14 12:20:00,76.82,76.83,76.74,76.75,43200.0,47.0765,47.0826,47.0275,47.0336,43200.0
2013-05-14 12:30:00,76.75,76.76,76.71,76.72,57800.0,47.0336,47.0397,47.0091,47.0152,57800.0
2013-05-14 12:40:00,76.72,76.72,76.68,76.71,46300.0,47.0152,47.0152,46.9907,47.0091,46300.0
2013-05-14 12:50:00,76.71,76.75,76.71,76.74,18900.0,47.0091,47.0336,47.0091,47.0275,18900.0
2013-05-14 13:00:00,76.73,76.78,76.73,76.78,22100.0,47.0213,47.052,47.0213,47.052,22100.0
2013-05-14 13:10:00,76.79,76.8,76.76,76.78,22600.0,47.0581,47.0642,47.0397,47.052,22600.0
2013-05-14 13:20:00,76.78,76.79,76.76,76.77,35300.0,47.052,47.0581,47.0397,47.0459,35300.0
2013-05-14 13:30:00,76.77,76.81,76.77,76.79,36800.0,47.0459,47.0704,47.0459,47.0581,36800.0
2013-05-14 13:40:00,76.79,76.8,76.77,76.78,16700.0,47.0581,47.0642,47.0459,47.052,16700.0
2013-05-14 13:50:00,76.78,76.78,76.63,76.67,86200.0,47.052,47.052,46.9601,46.9846,86200.0
2013-05-14 14:00:00,76.66,76.68,76.62,76.67,26500.0,46.9784,46.9907,46.9539,46.9846,26500.0
2013-05-14 14:10:00,76.67,76.73,76.66,76.71,80300.0,46.9846,47.0213,46.9784,47.0091,80300.0
2013-05-14 14:20:00,76.71,76.73,76.67,76.73,48200.0,47.0091,47.0213,46.9846,47.0213,48200.0
2013-05-14 14:30:00,76.72,76.76,76.69,76.76,72000.0,47.0152,47.0397,46.9968,47.0397,72000.0
2013-05-14 14:40:00,76.76,76.76,76.65,76.65,36900.0,47.0397,47.0397,46.9723,46.9723,36900.0
2013-05-14 14:50:00,76.65,76.65,76.58,76.6,35600.0,46.9723,46.9723,46.9294,46.9417,35600.0
2013-05-14 15:00:00,76.61,76.69,76.61,76.65,55700.0,46.9478,46.9968,46.9478,46.9723,55700.0
2013-05-14 15:10:00,76.65,76.69,76.63,76.68,26100.0,46.9723,46.9968,46.9601,46.9907,26100.0
2013-05-14 15:20:00,76.68,76.69,76.64,76.65,47800.0,46.9907,46.9968,46.9662,46.9723,47800.0
2013-05-14 15:30:00,76.64,76.72,76.64,76.7,55000.0,46.9662,47.0152,46.9662,47.003,55000.0
2013-05-14 15:40:00,76.7,76.78,76.69,76.78,50100.0,47.003,47.052,46.9968,47.052,50100.0
2013-05-14 15:50:00,76.78,76.78,76.7,76.76,145600.0,47.052,47.052,47.003,47.0397,145600.0
2013-05-15 09:30:00,76.8,76.9,76.61,76.62,122100.0,47.0642,47.1255,46.9478,46.9539,122100.0
2013-05-15 09:40:00,76.62,76.63,76.44,76.55,61600.0,46.9539,46.9601,46.8436,46.911,61600.0
2013-05-15 09:50:00,76.52,76.64,76.51,76.63,69800.0,46.8926,46.9662,46.8865,46.9601,69800.0
2013-05-15 10:00:00,76.63,76.69,76.62,76.64,88000.0,46.9601,46.9968,46.9539,46.9662,88000.0
2013-05-15 10:10:00,76.63,76.7,76.61,76.7,82000.0,46.9601,47.003,46.9478,47.003,82000.0
2013-05-15 10:20:00,76.69,76.77,76.65,76.69,154400.0,46.9968,47.0459,46.9723,46.9968,154400.0
2013-05-15 10:30:00,76.69,76.75,76.69,76.75,70200.0,46.9968,47.0336,46.9968,47.0336,70200.0
2013-05-15 10:40:00,76.75,76.77,76.7,76.74,56900.0,47.0336,47.0459,47.003,47.0275,56900.0
2013-05-15 10:50:00,76.75,76.93,76.75,76.91,68500.0,47.0336,47.1439,47.0336,47.1316,68500.0
2013-05-15 11:00:00,76.91,76.94,76.87,76.91,56900.0,47.1316,47.15,47.1071,47.1316,56900.0
2013-05-15 11:10:00,76.92,76.96,76.9,76.93,31300.0,47.1378,47.1623,47.1255,47.1439,31300.0
2013-05-15 11:20:00,76.92,76.95,76.9,76.93,43200.0,47.1378,47.1562,47.1255,47.1439,43200.0
2013-05-15 11:30:00,76.92,77.05,76.92,77.05,51500.0,47.1378,47.2174,47.1378,47.2174,51500.0
2013-05-15 11:40:00,77.05,77.07,77.02,77.06,48500.0,47.2174,47.2297,47.1991,47.2236,48500.0
2013-05-15 11:50:00,77.07,77.12,77.05,77.12,55200.0,47.2297,47.2603,47.2174,47.2603,55200.0
2013-05-15 12:00:00,77.12,77.18,77.09,77.16,52400.0,47.2603,47.2971,47.242,47.2848,52400.0
2013-05-15 12:10:00,77.17,77.24,77.16,77.23,76700.0,47.291,47.3339,47.2848,47.3277,76700.0
2013-05-15 12:20:00,77.24,77.25,77.2,77.21,44000.0,47.3339,47.34,47.3094,47.3155,44000.0
2013-05-15 12:30:00,77.22,77.31,77.22,77.3,44300.0,47.3216,47.3768,47.3216,47.3706,44300.0
2013-05-15 12:40:00,77.3,77.37,77.3,77.37,67400.0,47.3706,47.4135,47.3706,47.4135,67400.0
2013-05-15 12:50:00,77.36,77.38,77.34,77.36,116100.0,47.4074,47.4197,47.3952,47.4074,116100.0
2013-05-15 13:00:00,77.36,77.36,77.3,77.34,72000.0,47.4074,47.4074,47.3706,47.3952,72000.0
2013-05-15 13:10:00,77.33,77.34,77.31,77.33,62700.0,47.389,47.3952,47.3768,47.389,62700.0
2013-05-15 13:20:00,77.33,77.33,77.28,77.3,48000.0,47.389,47.389,47.3584,47.3706,48000.0
2013-05-15 13:30:00,77.29,77.31,77.27,77.29,59200.0,47.3645,47.3768,47.3523,47.3645,59200.0
2013-05-15 13:40:00,77.29,77.29,77.25,77.26,68400.0,47.3645,47.3645,47.34,47.3461,68400.0
2013-05-15 13:50:00,77.26,77.26,77.17,77.17,56800.0,47.3461,47.3461,47.291,47.291,56800.0
2013-05-15 14:00:00,77.17,77.18,77.11,77.12,53400.0,47.291,47.2971,47.2542,47.2603,53400.0
2013-05-15 14:10:00,77.12,77.13,77.06,77.07,73200.0,47.2603,47.2665,47.2236,47.2297,73200.0
2013-05-15 14:20:00,77.07,77.1,77.04,77.06,66400.0,47.2297,47.2481,47.2113,47.2236,66400.0
2013-05-15 14:30:00,77.07,77.09,77.05,77.05,35800.0,47.2297,47.242,47.2174,47.2174,35800.0
2013-05-15 14:40:00,77.06,77.07,76.96,77.07,112600.0,47.2236,47.2297,47.1623,47.2297,112600.0
2013-05-15 14:50:00,77.06,77.08,76.97,77.05,75900.0,47.2236,47.2358,47.1684,47.2174,75900.0
2013-05-15 15:00:00,77.04,77.06,77.01,77.06,67300.0,47.2113,47.2236,47.1929,47.2236,67300.0
2013-05-15 15:10:00,77.05,77.13,77.04,77.06,58900.0,47.2174,47.2665,47.2113,47.2236,58900.0
2013-05-15 15:20:00,77.05,77.11,77.03,77.08,45200.0,47.2174,47.2542,47.2052,47.2358,45200.0
2013-05-15 15:30:00,77.09,77.16,77.09,77.14,49700.0,47.242,47.2848,47.242,47.2726,49700.0
2013-05-15 15:40:00,77.14,77.24,77.13,77.21,73500.0,47.2726,47.3339,47.2665,47.3155,73500.0
2013-05-15 15:50:00,77.21,77.49,77.21,77.46,156700.0,47.3155,47.4871,47.3155,47.4687,156700.0
2013-05-16 09:30:00,77.39,77.62,77.31,77.59,112500.0,47.4258,47.5667,47.3768,47.5484,112500.0
2013-05-16 09:40:00,77.6,77.71,77.58,77.61,67900.0,47.5545,47.6219,47.5422,47.5606,67900.0
2013-05-16 09:50:00,77.61,77.68,77.48,77.48,27400.0,47.5606,47.6035,47.481,47.481,27400.0
2013-05-16 10:00:00,77.47,77.49,77.26,77.32,77200.0,47.4748,47.4871,47.3461,47.3829,77200.0
2013-05-16 10:10:00,77.31,77.46,77.31,77.42,77800.0,47.3768,47.4687,47.3768,47.4442,77800.0
2013-05-16 10:20:00,77.44,77.49,77.37,77.41,77100.0,47.4564,47.4871,47.4135,47.4381,77100.0
2013-05-16 10:30:00,77.41,77.49,77.39,77.45,75000.0,47.4381,47.4871,47.4258,47.4626,75000.0
2013-05-16 10:40:00,77.44,77.5,77.38,77.39,52800.0,47.4564,47.4932,47.4197,47.4258,52800.0
2013-05-16 10:50:00,77.39,77.46,77.36,77.4,73200.0,47.4258,47.4687,47.4074,47.4319,73200.0
2013-05-16 11:00:00,77.4,77.43,77.36,77.37,36900.0,47.4319,47.4503,47.4074,47.4135,36900.0
2013-05-16 11:10:00,77.38,77.45,77.37,77.39,57000.0,47.4197,47.4626,47.4135,47.4258,57000.0
2013-05-16 11:20:00,77.4,77.41,77.35,77.36,61700.0,47.4319,47.4381,47.4013,47.4074,61700.0
2013-05-16 11:30:00,77.37,77.4,77.36,77.4,71900.0,47.4135,47.4319,47.4074,47.4319,71900.0
2013-05-16 11:40:00,77.4,77.41,77.36,77.39,76600.0,47.4319,47.4381,47.4074,47.4258,76600.0
2013-05-16 11:50:00,77.4,77.44,77.39,77.4,44600.0,47.4319,47.4564,47.4258,47.4319,44600.0
2013-05-16 12:00:00,77.39,77.39,77.35,77.37,58200.0,47.4258,47.4258,47.4013,47.4135,58200.0
2013-05-16 12:10:00,77.37,77.4,77.36,77.39,38600.0,47.4135,47.4319,47.4074,47.4258,38600.0
2013-05-16 12:20:00,77.39,77.39,77.36,77.37,29800.0,47.4258,47.4258,47.4074,47.4135,29800.0
2013-05-16 12:30:00,77.36,77.39,77.36,77.37,36200.0,47.4074,47.4258,47.4074,47.4135,36200.0
2013-05-16 12:40:00,77.36,77.39,77.34,77.35,159500.0,47.4074,47.4258,47.3952,47.4013,159500.0
2013-05-16 12:50:00,77.35,77.36,77.31,77.32,74500.0,47.4013,47.4074,47.3768,47.3829,74500.0
2013-05-16 13:00:00,77.33,77.35,77.32,77.34,24100.0,47.389,47.4013,47.3829,47.3952,24100.0
2013-05-16 13:10:00,77.34,77.36,77.29,77.29,39500.0,47.3952,47.4074,47.3645,47.3645,39500.0
2013-05-16 13:20:00,77.29,77.29,77.26,77.27,17600.0,47.3645,47.3645,47.3461,47.3523,17600.0
2013-05-16 13:30:00,77.27,77.32,77.26,77.31,33100.0,47.3523,47.3829,47.3461,47.3768,33100.0
2013-05-16 13:40:00,77.31,77.31,77.29,77.3,23400.0,47.3768,47.3768,47.3645,47.3706,23400.0
2013-05-16 13:50:00,77.3,77.31,77.25,77.25,27500.0,47.3706,47.3768,47.34,47.34,27500.0
2013-05-16 14:00:00,77.26,77.33,77.26,77.33,60900.0,47.3461,47.389,47.3461,47.389,60900.0
2013-05-16 14:10:00,77.33,77.37,77.3,77.34,81300.0,47.389,47.4135,47.3706,47.3952,81300.0
2013-05-16 14:20:00,77.34,77.35,77.27,77.29,30700.0,47.3952,47.4013,47.3523,47.3645,30700.0
2013-05-16 14:30:00,77.28,77.29,77.24,77.26,30900.0,47.3584,47.3645,47.3339,47.3461,30900.0
2013-05-16 14:40:00,77.26,77.26,77.17,77.19,67900.0,47.3461,47.3461,47.291,47.3032,67900.0
2013-05-16 14:50:00,77.19,77.19,77.08,77.08,31000.0,47.3032,47.3032,47.2358,47.2358,31000.0
2013-05-16 15:00:00,77.08,77.11,77.07,77.11,52900.0,47.2358,47.2542,47.2297,47.2542,52900.0
2013-05-16 15:10:00,77.11,77.12,76.97,76.98,75600.0,47.2542,47.2603,47.1684,47.1745,75600.0
2013-05-16 15:20:00,76.98,76.99,76.86,76.96,85300.0,47.1745,47.1807,47.101,47.1623,85300.0
2013-05-16 15:30:00,76.96,76.97,76.87,76.91,70500.0,47.1623,47.1684,47.1071,47.1316,70500.0
2013-05-16 15:40:00,76.9,76.99,76.88,76.92,71900.0,47.1255,47.1807,47.1133,47.1378,71900.0
2013-05-16 15:50:00,76.92,77.14,76.9,77.1,160200.0,47.1378,47.2726,47.1255,47.2481,160200.0
2013-05-17 09:30:00,77.29,77.57,77.28,77.48,116500.0,47.3645,47.5361,47.3584,47.481,116500.0
2013-05-17 09:40:00,77.49,77.53,77.43,77.52,35100.0,47.4871,47.5116,47.4503,47.5055,35100.0
2013-05-17 09:50:00,77.5,77.56,77.38,77.38,47000.0,47.4932,47.53,47.4197,47.4197,47000.0
2013-05-17 10:00:00,77.4,77.47,77.33,77.4,59900.0,47.4319,47.4748,47.389,47.4319,59900.0
2013-05-17 10:10:00,77.4,77.51,77.33,77.49,73900.0,47.4319,47.4993,47.389,47.4871,73900.0
2013-05-17 10:20:00,77.49,77.54,77.34,77.36,35500.0,47.4871,47.5177,47.3952,47.4074,35500.0
2013-05-17 10:30:00,77.36,77.51,77.36,77.49,35900.0,47.4074,47.4993,47.4074,47.4871,35900.0
2013-05-17 10:40:00,77.49,77.54,77.43,77.43,28000.0,47.4871,47.5177,47.4503,47.4503,28000.0
2013-05-17 10:50:00,77.43,77.43,77.23,77.24,33900.0,47.4503,47.4503,47.3277,47.3339,33900.0
2013-05-17 11:00:00,77.22,77.26,77.21,77.23,58200.0,47.3216,47.3461,47.3155,47.3277,58200.0
2013-05-17 11:10:00,77.23,77.26,77.2,77.24,22100.0,47.3277,47.3461,47.3094,47.3339,22100.0
2013-05-17 11:20:00,77.24,77.27,77.2,77.26,28300.0,47.3339,47.3523,47.3094,47.3461,28300.0
2013-05-17 11:30:00,77.26,77.29,77.23,77.28,40500.0,47.3461,47.3645,47.3277,47.3584,40500.0
2013-05-17 11:40:00,77.27,77.28,77.2,77.24,55700.0,47.3523,47.3584,47.3094,47.3339,55700.0
2013-05-17 11:50:00,77.24,77.27,77.19,77.2,38500.0,47.3339,47.3523,47.3032,47.3094,38500.0
2013-05-17 12:00:00,77.2,77.23,77.16,77.19,25800.0,47.3094,47.3277,47.2848,47.3032,25800.0
2013-05-17 12:10:00,77.2,77.26,77.2,77.25,39000.0,47.3094,47.3461,47.3094,47.34,39000.0
2013-05-17 12:20:00,77.25,77.25,77.22,77.24,16000.0,47.34,47.34,47.3216,47.3339,16000.0
2013-05-17 12:30:00,77.24,77.24,77.2,77.21,47800.0,47.3339,47.3339,47.3094,47.3155,47800.0
2013-05-17 12:40:00,77.2,77.2,77.16,77.16,16100.0,47.3094,47.3094,47.2848,47.2848,16100.0
2013-05-17 12:50:00,77.16,77.17,77.12,77.12,17900.0,47.2848,47.291,47.2603,47.2603,17900.0
2013-05-17 13:00:00,77.13,77.13,77.05,77.09,35700.0,47.2665,47.2665,47.2174,47.242,35700.0
2013-05-17 13:10:00,77.1,77.19,77.1,77.14,16900.0,47.2481,47.3032,47.2481,47.2726,16900.0
2013-05-17 13:20:00,77.15,77.18,77.14,77.18,13100.0,47.2787,47.2971,47.2726,47.2971,13100.0
2013-05-17 13:30:00,77.18,77.21,77.18,77.21,16000.0,47.2971,47.3155,47.2971,47.3155,16000.0
2013-05-17 13:40:00,77.2,77.21,77.18,77.18,10700.0,47.3094,47.3155,47.2971,47.2971,10700.0
2013-05-17 13:50:00,77.19,77.2,77.17,77.17,14800.0,47.3032,47.3094,47.291,47.291,14800.0
2013-05-17 14:00:00,77.18,77.22,77.17,77.22,21000.0,47.2971,47.3216,47.291,47.3216,21000.0
2013-05-17 14:10:00,77.22,77.29,77.22,77.28,41700.0,47.3216,47.3645,47.3216,47.3584,41700.0
2013-05-17 14:20:00,77.28,77.3,77.26,77.28,56000.0,47.3584,47.3706,47.3461,47.3584,56000.0
2013-05-17 14:30:00,77.29,77.34,77.28,77.31,15300.0,47.3645,47.3952,47.3584,47.3768,15300.0
2013-05-17 14:40:00,77.3,77.35,77.26,77.33,37200.0,47.3706,47.4013,47.3461,47.389,37200.0
2013-05-17 14:50:00,77.33,77.36,77.3,77.33,73700.0,47.389,47.4074,47.3706,47.389,73700.0
2013-05-17 15:00:00,77.33,77.38,77.33,77.36,37000.0,47.389,47.4197,47.389,47.4074,37000.0
2013-05-17 15:10:00,77.37,77.41,77.36,77.36,77200.0,47.4135,47.4381,47.4074,47.4074,77200.0
2013-05-17 15:20:00,77.37,77.45,77.37,77.45,54300.0,47.4135,47.4626,47.4135,47.4626,54300.0
2013-05-17 15:30:00,77.45,77.47,77.42,77.42,42100.0,47.4626,47.4748,47.4442,47.4442,42100.0
2013-05-17 15:40:00,77.43,77.48,77.42,77.45,67800.0,47.4503,47.481,47.4442,47.4626,67800.0
2013-05-17 15:50:00,77.45,77.56,77.41,77.54,113600.0,47.4626,47.53,47.4381,47.5177,113600.0
2013-05-20 09:30:00,77.66,77.66,77.46,77.52,137000.0,47.5913,47.5913,47.4687,47.5055,137000.0
2013-05-20 09:40:00,77.52,77.59,77.51,77.56,36200.0,47.5055,47.5484,47.4993,47.53,36200.0
2013-05-20 09:50:00,77.57,77.71,77.52,77.68,60700.0,47.5361,47.6219,47.5055,47.6035,60700.0
2013-05-20 10:00:00,77.7,77.77,77.68,77.72,112200.0,47.6158,47.6587,47.6035,47.628,112200.0
2013-05-20 10:10:00,77.71,77.73,77.66,77.72,34700.0,47.6219,47.6342,47.5913,47.628,34700.0
2013-05-20 10:20:00,77.71,77.71,77.64,77.67,33300.0,47.6219,47.6219,47.579,47.5974,33300.0
2013-05-20 10:30:00,77.69,77.72,77.65,77.67,47300.0,47.6096,47.628,47.5851,47.5974,47300.0
2013-05-20 10:40:00,77.67,77.73,77.63,77.66,48900.0,47.5974,47.6342,47.5729,47.5913,48900.0
2013-05-20 10:50:00,77.66,77.68,77.59,77.62,44300.0,47.5913,47.6035,47.5484,47.5667,44300.0
2013-05-20 11:00:00,77.62,77.69,77.62,77.63,35000.0,47.5667,47.6096,47.5667,47.5729,35000.0
2013-05-20 11:10:00,77.63,77.67,77.58,77.65,58200.0,47.5729,47.5974,47.5422,47.5851,58200.0
2013-05-20 11:20:00,77.65,77.68,77.63,77.68,52700.0,47.5851,47.6035,47.5729,47.6035,52700.0
2013-05-20 11:30:00,77.68,77.73,77.67,77.71,57200.0,47.6035,47.6342,47.5974,47.6219,57200.0
2013-05-20 11:40:00,77.72,77.75,77.71,77.73,30500.0,47.628,47.6464,47.6219,47.6342,30500.0
2013-05-20 11:50:00,77.73,77.77,77.7,77.72,58100.0,47.6342,47.6587,47.6158,47.628,58100.0
2013-05-20 12:00:00,77.72,77.74,77.68,77.69,27100.0,47.628,47.6403,47.6035,47.6096,27100.0
2013-05-20 12:10:00,77.7,77.74,77.67,77.69,114100.0,47.6158,47.6403,47.5974,47.6096,114100.0
2013-05-20 12:20:00,77.67,77.72,77.66,77.72,83300.0,47.5974,47.628,47.5913,47.628,83300.0
2013-05-20 12:30:00,77.72,77.74,77.66,77.67,36100.0,47.628,47.6403,47.5913,47.5974,36100.0
2013-05-20 12:40:00,77.67,77.7,77.66,77.69,68700.0,47.5974,47.6158,47.5913,47.6096,68700.0
2013-05-20 12:50:00,77.68,77.68,77.64,77.65,34900.0,47.6035,47.6035,47.579,47.5851,34900.0
2013-05-20 13:00:00,77.65,77.7,77.64,77.7,27900.0,47.5851,47.6158,47.579,47.6158,27900.0
2013-05-20 13:10:00,77.7,77.72,77.66,77.66,81000.0,47.6158,47.628,47.5913,47.5913,81000.0
2013-05-20 13:20:00,77.65,77.69,77.62,77.64,41300.0,47.5851,47.6096,47.5667,47.579,41300.0
2013-05-20 13:30:00,77.63,77.66,77.63,77.63,19100.0,47.5729,47.5913,47.5729,47.5729,19100.0
2013-05-20 13:40:00,77.63,77.64,77.47,77.49,52900.0,47.5729,47.579,47.4748,47.4871,52900.0
2013-05-20 13:50:00,77.5,77.53,77.47,77.49,31300.0,47.4932,47.5116,47.4748,47.4871,31300.0
2013-05-20 14:00:00,77.49,77.49,77.37,77.46,49000.0,47.4871,47.4871,47.4135,47.4687,49000.0
2013-05-20 14:10:00,77.45,77.49,77.44,77.48,65900.0,47.4626,47.4871,47.4564,47.481,65900.0
2013-05-20 14:20:00,77.48,77.64,77.48,77.63,51900.0,47.481,47.579,47.481,47.5729,51900.0
2013-05-20 14:30:00,77.63,77.66,77.54,77.54,42900.0,47.5729,47.5913,47.5177,47.5177,42900.0
2013-05-20 14:40:00,77.54,77.57,77.53,77.57,50700.0,47.5177,47.5361,47.5116,47.5361,50700.0
2013-05-20 14:50:00,77.57,77.6,77.53,77.54,56500.0,47.5361,47.5545,47.5116,47.5177,56500.0
2013-05-20 15:00:00,77.53,77.6,77.53,77.58,36300.0,47.5116,47.5545,47.5116,47.5422,36300.0
2013-05-20 15:10:00,77.57,77.63,77.56,77.59,70300.0,47.5361,47.5729,47.53,47.5484,70300.0
2013-05-20 15:20:00,77.59,77.6,77.54,77.57,55500.0,47.5484,47.5545,47.5177,47.5361,55500.0
2013-05-20 15:30:00,77.56,77.59,77.5,77.52,56600.0,47.53,47.5484,47.4932,47.5055,56600.0
2013-05-20 15:40:00,77.52,77.61,77.52,77.59,97100.0,47.5055,47.5606,47.5055,47.5484,97100.0
2013-05-20 15:50:00,77.59,77.72,77.56,77.7,208100.0,47.5484,47.628,47.53,47.6158,208100.0
2013-05-21 09:30:00,77.9,78.0,77.87,77.9,106500.0,47.7383,47.7996,47.7199,47.7383,106500.0
2013-05-21 09:40:00,77.89,77.95,77.87,77.94,77700.0,47.7322,47.769,47.7199,47.7628,77700.0
2013-05-21 09:50:00,77.94,78.07,77.94,78.06,61800.0,47.7628,47.8425,47.7628,47.8364,61800.0
2013-05-21 10:00:00,78.06,78.13,78.03,78.05,45500.0,47.8364,47.8793,47.818,47.8303,45500.0
2013-05-21 10:10:00,78.04,78.09,77.97,78.08,93100.0,47.8241,47.8548,47.7812,47.8486,93100.0
2013-05-21 10:20:00,78.07,78.16,78.06,78.15,74200.0,47.8425,47.8977,47.8364,47.8915,74200.0
2013-05-21 10:30:00,78.15,78.15,78.04,78.13,86500.0,47.8915,47.8915,47.8241,47.8793,86500.0
2013-05-21 10:40:00,78.12,78.15,78.08,78.13,43000.0,47.8732,47.8915,47.8486,47.8793,43000.0
2013-05-21 10:50:00,78.14,78.14,78.05,78.05,64400.0,47.8854,47.8854,47.8303,47.8303,64400.0
2013-05-21 11:00:00,78.06,78.17,78.04,78.17,65800.0,47.8364,47.9038,47.8241,47.9038,65800.0
2013-05-21 11:10:00,78.17,78.19,78.13,78.16,49900.0,47.9038,47.916,47.8793,47.8977,49900.0
2013-05-21 11:20:00,78.15,78.19,78.06,78.07,53500.0,47.8915,47.916,47.8364,47.8425,53500.0
2013-05-21 11:30:00,78.07,78.21,78.06,78.21,61800.0,47.8425,47.9283,47.8364,47.9283,61800.0
2013-05-21 11:40:00,78.21,78.23,78.19,78.2,24900.0,47.9283,47.9406,47.916,47.9222,24900.0
2013-05-21 11:50:00,78.21,78.24,78.19,78.19,23600.0,47.9283,47.9467,47.916,47.916,23600.0
2013-05-21 12:00:00,78.2,78.27,78.2,78.25,14900.0,47.9222,47.9651,47.9222,47.9528,14900.0
2013-05-21 12:10:00,78.24,78.32,78.24,78.3,24700.0,47.9467,47.9957,47.9467,47.9835,24700.0
2013-05-21 12:20:00,78.3,78.31,78.28,78.3,14500.0,47.9835,47.9896,47.9712,47.9835,14500.0
2013-05-21 12:30:00,78.3,78.32,78.21,78.21,18100.0,47.9835,47.9957,47.9283,47.9283,18100.0
2013-05-21 12:40:00,78.21,78.23,78.18,78.19,30800.0,47.9283,47.9406,47.9099,47.916,30800.0
2013-05-21 12:50:00,78.19,78.22,78.17,78.21,28500.0,47.916,47.9344,47.9038,47.9283,28500.0
2013-05-21 13:00:00,78.21,78.33,78.21,78.31,65800.0,47.9283,48.0018,47.9283,47.9896,65800.0
2013-05-21 13:10:00,78.31,78.32,78.23,78.3,34700.0,47.9896,47.9957,47.9406,47.9835,34700.0
2013-05-21 13:20:00,78.3,78.31,78.27,78.3,36000.0,47.9835,47.9896,47.9651,47.9835,36000.0
2013-05-21 13:30:00,78.31,78.31,78.26,78.26,18500.0,47.9896,47.9896,47.9589,47.9589,18500.0
2013-05-21 13:40:00,78.26,78.28,78.23,78.24,33800.0,47.9589,47.9712,47.9406,47.9467,33800.0
2013-05-21 13:50:00,78.24,78.26,78.21,78.22,36600.0,47.9467,47.9589,47.9283,47.9344,36600.0
2013-05-21 14:00:00,78.2,78.25,78.2,78.25,28600.0,47.9222,47.9528,47.9222,47.9528,28600.0
2013-05-21 14:10:00,78.25,78.33,78.24,78.33,51800.0,47.9528,48.0018,47.9467,48.0018,51800.0
2013-05-21 14:20:00,78.32,78.33,78.25,78.26,36600.0,47.9957,48.0018,47.9528,47.9589,36600.0
2013-05-21 14:30:00,78.26,78.29,78.25,78.29,42500.0,47.9589,47.9773,47.9528,47.9773,42500.0
2013-05-21 14:40:00,78.29,78.31,78.24,78.27,39100.0,47.9773,47.9896,47.9467,47.9651,39100.0
2013-05-21 14:50:00,78.28,78.31,78.26,78.3,41400.0,47.9712,47.9896,47.9589,47.9835,41400.0
2013-05-21 15:00:00,78.29,78.3,78.25,78.28,42000.0,47.9773,47.9835,47.9528,47.9712,42000.0
2013-05-21 15:10:00,78.29,78.33,78.24,78.25,60600.0,47.9773,48.0018,47.9467,47.9528,60600.0
2013-05-21 15:20:00,78.26,78.28,78.2,78.2,27600.0,47.9589,47.9712,47.9222,47.9222,27600.0
2013-05-21 15:30:00,78.21,78.22,78.16,78.18,66100.0,47.9283,47.9344,47.8977,47.9099,66100.0
2013-05-21 15:40:00,78.18,78.21,78.15,78.18,63300.0,47.9099,47.9283,47.8915,47.9099,63300.0
2013-05-21 15:50:00,78.19,78.19,78.13,78.17,289200.0,47.916,47.916,47.8793,47.9038,289200.0
2013-05-22 09:30:00,78.34,78.45,78.03,78.24,160200.0,48.008,48.0754,47.818,47.9467,160200.0
2013-05-22 09:40:00,78.25,78.3,78.13,78.19,55700.0,47.9528,47.9835,47.8793,47.916,55700.0
2013-05-22 09:50:00,78.19,78.32,78.19,78.32,30700.0,47.916,47.9957,47.916,47.9957,30700.0
2013-05-22 10:00:00,78.33,78.6,78.26,78.58,145100.0,48.0018,48.1673,47.9589,48.155,145100.0
2013-05-22 10:10:00,78.58,78.73,78.57,78.63,83000.0,48.155,48.247,48.1489,48.1857,83000.0
2013-05-22 10:20:00,78.64,78.86,78.62,78.8,87100.0,48.1918,48.3266,48.1796,48.2899,87100.0
2013-05-22 10:30:00,78.78,78.83,78.46,78.51,150800.0,48.2776,48.3083,48.0815,48.1122,150800.0
2013-05-22 10:40:00,78.52,78.67,78.43,78.45,84600.0,48.1183,48.2102,48.0631,48.0754,84600.0
2013-05-22 10:50:00,78.46,78.51,78.35,78.37,89500.0,48.0815,48.1122,48.0141,48.0264,89500.0
2013-05-22 11:00:00,78.35,78.48,78.3,78.44,169200.0,48.0141,48.0938,47.9835,48.0693,169200.0
2013-05-22 11:10:00,78.44,78.48,78.36,78.4,79300.0,48.0693,48.0938,48.0202,48.0447,79300.0
2013-05-22 11:20:00,78.39,78.4,78.27,78.32,69800.0,48.0386,48.0447,47.9651,47.9957,69800.0
2013-05-22 11:30:00,78.34,78.38,78.29,78.29,46200.0,48.008,48.0325,47.9773,47.9773,46200.0
2013-05-22 11:40:00,78.29,78.41,78.27,78.37,57900.0,47.9773,48.0509,47.9651,48.0264,57900.0
2013-05-22 11:50:00,78.38,78.42,78.37,78.4,38200.0,48.0325,48.057,48.0264,48.0447,38200.0
2013-05-22 12:00:00,78.4,78.44,78.4,78.41,44100.0,48.0447,48.0693,48.0447,48.0509,44100.0
2013-05-22 12:10:00,78.4,78.4,78.32,78.32,42600.0,48.0447,48.0447,47.9957,47.9957,42600.0
2013-05-22 12:20:00,78.33,78.34,78.19,78.19,48900.0,48.0018,48.008,47.916,47.916,48900.0
2013-05-22 12:30:00,78.19,78.2,78.07,78.14,40800.0,47.916,47.9222,47.8425,47.8854,40800.0
2013-05-22 12:40:00,78.13,78.16,78.04,78.06,41000.0,47.8793,47.8977,47.8241,47.8364,41000.0
2013-05-22 12:50:00,78.07,78.1,78.05,78.07,23100.0,47.8425,47.8609,47.8303,47.8425,23100.0
2013-05-22 13:00:00,78.07,78.09,77.95,77.96,34800.0,47.8425,47.8548,47.769,47.7751,34800.0
2013-05-22 13:10:00,77.96,77.96,77.56,77.6,65700.0,47.7751,47.7751,47.53,47.5545,65700.0
2013-05-22 13:20:00,77.59,77.6,77.35,77.35,100800.0,47.5484,47.5545,47.4013,47.4013,100800.0
2013-05-22 13:30:00,77.35,77.39,77.16,77.31,243600.0,47.4013,47.4258,47.2848,47.3768,243600.0
2013-05-22 13:40:00,77.32,77.33,77.12,77.25,87300.0,47.3829,47.389,47.2603,47.34,87300.0
2013-05-22 13:50:00,77.26,77.3,77.16,77.16,161600.0,47.3461,47.3706,47.2848,47.2848,161600.0
2013-05-22 14:00:00,77.15,77.23,76.84,76.87,198500.0,47.2787,47.3277,47.0887,47.1071,198500.0
2013-05-22 14:10:00,76.86,76.86,76.5,76.66,215500.0,47.101,47.101,46.8804,46.9784,215500.0
2013-05-22 14:20:00,76.65,76.69,76.44,76.47,207100.0,46.9723,46.9968,46.8436,46.862,207100.0
2013-05-22 14:30:00,76.46,76.56,76.37,76.43,199400.0,46.8559,46.9172,46.8007,46.8375,199400.0
2013-05-22 14:40:00,76.42,76.42,76.3,76.35,164500.0,46.8314,46.8314,46.7578,46.7885,164500.0
2013-05-22 14:50:00,76.34,76.51,76.33,76.5,128900.0,46.7823,46.8865,46.7762,46.8804,128900.0
2013-05-22 15:00:00,76.51,76.52,76.39,76.47,162000.0,46.8865,46.8926,46.813,46.862,162000.0
2013-05-22 15:10:00,76.47,76.48,76.2,76.2,119600.0,46.862,46.8681,46.6965,46.6965,119600.0
2013-05-22 15:20:00,76.2,76.2,75.82,75.82,248200.0,46.6965,46.6965,46.4637,46.4637,248200.0
2013-05-22 15:30:00,75.83,75.91,75.75,75.85,159700.0,46.4698,46.5188,46.4208,46.4821,159700.0
2013-05-22 15:40:00,75.85,76.08,75.8,76.05,211600.0,46.4821,46.623,46.4514,46.6046,211600.0
2013-05-22 15:50:00,76.06,76.25,76.06,76.21,779400.0,46.6108,46.7272,46.6108,46.7027,779400.0
2013-05-23 09:30:00,75.52,75.63,74.35,74.63,465400.0,46.2798,46.3472,45.5628,45.7344,465400.0
2013-05-23 09:40:00,74.63,75.08,74.6,74.6,162700.0,45.7344,46.0102,45.716,45.716,162700.0
2013-05-23 09:50:00,74.57,74.61,74.46,74.57,168700.0,45.6977,45.7222,45.6302,45.6977,168700.0
2013-05-23 10:00:00,74.59,74.96,74.52,74.95,109100.0,45.7099,45.9367,45.667,45.9305,109100.0
2013-05-23 10:10:00,74.96,75.13,74.88,74.91,216500.0,45.9367,46.0408,45.8876,45.906,216500.0
2013-05-23 10:20:00,74.9,75.04,74.9,74.91,195300.0,45.8999,45.9857,45.8999,45.906,195300.0
2013-05-23 10:30:00,74.91,74.98,74.77,74.77,111400.0,45.906,45.9489,45.8202,45.8202,111400.0
2013-05-23 10:40:00,74.78,74.79,74.66,74.7,111300.0,45.8263,45.8325,45.7528,45.7773,111300.0
2013-05-23 10:50:00,74.7,74.76,74.6,74.62,111200.0,45.7773,45.8141,45.716,45.7283,111200.0
2013-05-23 11:00:00,74.62,74.81,74.61,74.8,96300.0,45.7283,45.8447,45.7222,45.8386,96300.0
2013-05-23 11:10:00,74.8,74.96,74.79,74.95,63900.0,45.8386,45.9367,45.8325,45.9305,63900.0
2013-05-23 11:20:00,74.95,75.16,74.94,75.13,209800.0,45.9305,46.0592,45.9244,46.0408,209800.0
2013-05-23 11:30:00,75.12,75.14,75.02,75.03,72300.0,46.0347,46.047,45.9734,45.9796,72300.0
2013-05-23 11:40:00,75.03,75.05,74.86,74.91,57800.0,45.9796,45.9918,45.8754,45.906,57800.0
2013-05-23 11:50:00,74.9,74.96,74.8,74.89,83000.0,45.8999,45.9367,45.8386,45.8938,83000.0
2013-05-23 12:00:00,74.89,75.0,74.87,74.99,68000.0,45.8938,45.9612,45.8815,45.955,68000.0
2013-05-23 12:10:00,74.98,75.15,74.98,75.1,113400.0,45.9489,46.0531,45.9489,46.0224,113400.0
2013-05-23 12:20:00,75.11,75.2,75.1,75.1,145200.0,46.0286,46.0837,46.0224,46.0224,145200.0
2013-05-23 12:30:00,75.1,75.16,74.98,74.99,75000.0,46.0224,46.0592,45.9489,45.955,75000.0
2013-05-23 12:40:00,74.98,75.07,74.94,75.04,114300.0,45.9489,46.0041,45.9244,45.9857,114300.0
2013-05-23 12:50:00,75.04,75.07,74.98,74.99,33600.0,45.9857,46.0041,45.9489,45.955,33600.0
2013-05-23 13:00:00,74.99,75.02,74.98,75.01,32900.0,45.955,45.9734,45.9489,45.9673,32900.0
2013-05-23 13:10:00,75.01,75.03,74.91,74.93,54300.0,45.9673,45.9796,45.906,45.9183,54300.0
2013-05-23 13:20:00,74.92,74.92,74.79,74.81,62000.0,45.9121,45.9121,45.8325,45.8447,62000.0
2013-05-23 13:30:00,74.81,74.92,74.81,74.9,51600.0,45.8447,45.9121,45.8447,45.8999,51600.0
2013-05-23 13:40:00,74.89,74.9,74.78,74.83,92700.0,45.8938,45.8999,45.8263,45.857,92700.0
2013-05-23 13:50:00,74.84,74.87,74.78,74.87,139700.0,45.8631,45.8815,45.8263,45.8815,139700.0
2013-05-23 14:00:00,74.87,74.9,74.77,74.9,153700.0,45.8815,45.8999,45.8202,45.8999,153700.0
2013-05-23 14:10:00,74.89,74.93,74.87,74.9,114700.0,45.8938,45.9183,45.8815,45.8999,114700.0
2013-05-23 14:20:00,74.9,74.9,74.81,74.82,84900.0,45.8999,45.8999,45.8447,45.8509,84900.0
2013-05-23 14:30:00,74.81,74.9,74.74,74.89,71700.0,45.8447,45.8999,45.8018,45.8938,71700.0
2013-05-23 14:40:00,74.89,74.98,74.87,74.96,95700.0,45.8938,45.9489,45.8815,45.9367,95700.0
2013-05-23 14:50:00,74.96,74.97,74.87,74.91,74200.0,45.9367,45.9428,45.8815,45.906,74200.0
2013-05-23 15:00:00,74.92,74.95,74.86,74.91,55500.0,45.9121,45.9305,45.8754,45.906,55500.0
2013-05-23 15:10:00,74.9,74.99,74.88,74.92,86900.0,45.8999,45.955,45.8876,45.9121,86900.0
2013-05-23 15:20:00,74.91,74.99,74.91,74.98,69100.0,45.906,45.955,45.906,45.9489,69100.0
2013-05-23 15:30:00,74.97,75.01,74.92,74.94,78100.0,45.9428,45.9673,45.9121,45.9244,78100.0
2013-05-23 15:40:00,74.95,75.01,74.84,74.85,224300.0,45.9305,45.9673,45.8631,45.8692,224300.0
2013-05-23 15:50:00,74.85,74.95,74.82,74.86,355000.0,45.8692,45.9305,45.8509,45.8754,355000.0
2013-05-24 09:30:00,74.56,74.63,74.35,74.35,89000.0,45.6915,45.7344,45.5628,45.5628,89000.0
2013-05-24 09:40:00,74.35,74.4,74.17,74.18,145600.0,45.5628,45.5935,45.4525,45.4587,145600.0
2013-05-24 09:50:00,74.19,74.19,73.99,74.02,127400.0,45.4648,45.4648,45.3422,45.3606,127400.0
2013-05-24 10:00:00,74.02,74.02,73.84,73.9,114500.0,45.3606,45.3606,45.2503,45.2871,114500.0
2013-05-24 10:10:00,73.91,74.08,73.78,74.07,220100.0,45.2932,45.3974,45.2135,45.3912,220100.0
2013-05-24 10:20:00,74.07,74.07,73.95,74.03,93300.0,45.3912,45.3912,45.3177,45.3667,93300.0
2013-05-24 10:30:00,74.03,74.16,74.03,74.12,75900.0,45.3667,45.4464,45.3667,45.4219,75900.0
2013-05-24 10:40:00,74.13,74.13,73.89,73.92,87000.0,45.428,45.428,45.2809,45.2993,87000.0
2013-05-24 10:50:00,73.91,74.02,73.84,73.99,105700.0,45.2932,45.3606,45.2503,45.3422,105700.0
2013-05-24 11:00:00,73.99,74.01,73.92,74.0,107200.0,45.3422,45.3545,45.2993,45.3484,107200.0
2013-05-24 11:10:00,73.99,74.08,73.97,74.06,95100.0,45.3422,45.3974,45.33,45.3851,95100.0
2013-05-24 11:20:00,74.06,74.17,74.06,74.1,100800.0,45.3851,45.4525,45.3851,45.4096,100800.0
2013-05-24 11:30:00,74.1,74.17,74.05,74.16,70000.0,45.4096,45.4525,45.379,45.4464,70000.0
2013-05-24 11:40:00,74.16,74.33,74.16,74.29,53300.0,45.4464,45.5506,45.4464,45.5261,53300.0
2013-05-24 11:50:00,74.28,74.29,74.16,74.2,50300.0,45.5199,45.5261,45.4464,45.4709,50300.0
2013-05-24 12:00:00,74.21,74.22,74.18,74.2,52500.0,45.477,45.4832,45.4587,45.4709,52500.0
2013-05-24 12:10:00,74.2,74.37,74.19,74.36,55500.0,45.4709,45.5751,45.4648,45.569,55500.0
2013-05-24 12:20:00,74.37,74.39,74.33,74.39,40500.0,45.5751,45.5874,45.5506,45.5874,40500.0
2013-05-24 12:30:00,74.39,74.39,74.2,74.22,64000.0,45.5874,45.5874,45.4709,45.4832,64000.0
2013-05-24 12:40:00,74.22,74.25,74.18,74.19,31000.0,45.4832,45.5016,45.4587,45.4648,31000.0
2013-05-24 12:50:00,74.18,74.24,74.18,74.22,37700.0,45.4587,45.4954,45.4587,45.4832,37700.0
2013-05-24 13:00:00,74.2,74.31,74.2,74.31,40400.0,45.4709,45.5383,45.4709,45.5383,40400.0
2013-05-24 13:10:00,74.3,74.36,74.3,74.35,68000.0,45.5322,45.569,45.5322,45.5628,68000.0
2013-05-24 13:20:00,74.34,74.4,74.34,74.4,77300.0,45.5567,45.5935,45.5567,45.5935,77300.0
2013-05-24 13:30:00,74.4,74.4,74.34,74.36,29000.0,45.5935,45.5935,45.5567,45.569,29000.0
2013-05-24 13:40:00,74.35,74.39,74.33,74.38,65200.0,45.5628,45.5874,45.5506,45.5812,65200.0
2013-05-24 13:50:00,74.39,74.43,74.36,74.42,52500.0,45.5874,45.6119,45.569,45.6057,52500.0
2013-05-24 14:00:00,74.43,74.44,74.37,74.42,48100.0,45.6119,45.618,45.5751,45.6057,48100.0
2013-05-24 14:10:00,74.43,74.61,74.42,74.61,87200.0,45.6119,45.7222,45.6057,45.7222,87200.0
2013-05-24 14:20:00,74.6,74.6,74.54,74.58,60400.0,45.716,45.716,45.6793,45.7038,60400.0
2013-05-24 14:30:00,74.58,74.58,74.49,74.53,40500.0,45.7038,45.7038,45.6486,45.6731,40500.0
2013-05-24 14:40:00,74.53,74.67,74.52,74.67,51800.0,45.6731,45.7589,45.667,45.7589,51800.0
2013-05-24 14:50:00,74.67,74.75,74.65,74.69,49500.0,45.7589,45.808,45.7467,45.7712,49500.0
2013-05-24 15:00:00,74.67,74.75,74.64,74.75,45100.0,45.7589,45.808,45.7406,45.808,45100.0
2013-05-24 15:10:00,74.75,74.78,74.68,74.68,56000.0,45.808,45.8263,45.7651,45.7651,56000.0
2013-05-24 15:20:00,74.69,74.75,74.65,74.66,97700.0,45.7712,45.808,45.7467,45.7528,97700.0
2013-05-24 15:30:00,74.64,74.67,74.46,74.48,52000.0,45.7406,45.7589,45.6302,45.6425,52000.0
2013-05-24 15:40:00,74.47,74.58,74.45,74.55,92600.0,45.6364,45.7038,45.6241,45.6854,92600.0
2013-05-24 15:50:00,74.55,74.65,74.49,74.63,100300.0,45.6854,45.7467,45.6486,45.7344,100300.0
2013-05-28 09:30:00,75.49,75.56,75.27,75.34,192500.0,46.2614,46.3043,46.1266,46.1695,192500.0
2013-05-28 09:40:00,75.35,75.49,75.26,75.42,152500.0,46.1757,46.2614,46.1205,46.2186,152500.0
2013-05-28 09:50:00,75.44,75.46,75.28,75.28,117900.0,46.2308,46.2431,46.1328,46.1328,117900.0
2013-05-28 10:00:00,75.3,75.47,75.27,75.42,98500.0,46.145,46.2492,46.1266,46.2186,98500.0
2013-05-28 10:10:00,75.42,75.5,75.38,75.5,69100.0,46.2186,46.2676,46.194,46.2676,69100.0
2013-05-28 10:20:00,75.5,75.6,75.49,75.58,54500.0,46.2676,46.3289,46.2614,46.3166,54500.0
2013-05-28 10:30:00,75.58,75.6,75.42,75.42,76800.0,46.3166,46.3289,46.2186,46.2186,76800.0
2013-05-28 10:40:00,75.41,75.45,75.31,75.4,61800.0,46.2124,46.2369,46.1511,46.2063,61800.0
2013-05-28 10:50:00,75.4,75.41,75.3,75.3,64600.0,46.2063,46.2124,46.145,46.145,64600.0
2013-05-28 11:00:00,75.31,75.31,75.08,75.08,141800.0,46.1511,46.1511,46.0102,46.0102,141800.0
2013-05-28 11:10:00,75.08,75.14,75.05,75.06,46300.0,46.0102,46.047,45.9918,45.9979,46300.0
2013-05-28 11:20:00,75.06,75.06,74.92,74.96,53300.0,45.9979,45.9979,45.9121,45.9367,53300.0
2013-05-28 11:30:00,74.96,74.97,74.82,74.83,58600.0,45.9367,45.9428,45.8509,45.857,58600.0
2013-05-28 11:40:00,74.84,74.84,74.67,74.7,95500.0,45.8631,45.8631,45.7589,45.7773,95500.0
2013-05-28 11:50:00,74.69,74.77,74.67,74.73,52400.0,45.7712,45.8202,45.7589,45.7957,52400.0
2013-05-28 12:00:00,74.73,74.96,74.73,74.96,32800.0,45.7957,45.9367,45.7957,45.9367,32800.0
2013-05-28 12:10:00,74.98,74.99,74.81,74.81,55000.0,45.9489,45.955,45.8447,45.8447,55000.0
2013-05-28 12:20:00,74.81,74.83,74.74,74.76,45400.0,45.8447,45.857,45.8018,45.8141,45400.0
2013-05-28 12:30:00,74.76,74.76,74.71,74.74,40000.0,45.8141,45.8141,45.7835,45.8018,40000.0
2013-05-28 12:40:00,74.75,74.81,74.66,74.67,59400.0,45.808,45.8447,45.7528,45.7589,59400.0
2013-05-28 12:50:00,74.67,74.68,74.54,74.61,64200.0,45.7589,45.7651,45.6793,45.7222,64200.0
2013-05-28 13:00:00,74.61,74.66,74.55,74.55,58600.0,45.7222,45.7528,45.6854,45.6854,58600.0
2013-05-28 13:10:00,74.54,74.54,74.48,74.51,55800.0,45.6793,45.6793,45.6425,45.6609,55800.0
2013-05-28 13:20:00,74.52,74.52,74.42,74.46,69100.0,45.667,45.667,45.6057,45.6302,69100.0
2013-05-28 13:30:00,74.47,74.49,74.37,74.38,45600.0,45.6364,45.6486,45.5751,45.5812,45600.0
2013-05-28 13:40:00,74.38,74.41,74.24,74.26,66100.0,45.5812,45.5996,45.4954,45.5077,66100.0
2013-05-28 13:50:00,74.26,74.26,74.02,74.03,60800.0,45.5077,45.5077,45.3606,45.3667,60800.0
2013-05-28 14:00:00,74.02,74.03,73.83,73.84,124400.0,45.3606,45.3667,45.2442,45.2503,124400.0
2013-05-28 14:10:00,73.83,73.83,73.55,73.68,141500.0,45.2442,45.2442,45.0726,45.1523,141500.0
2013-05-28 14:20:00,73.67,73.76,73.65,73.75,84200.0,45.1461,45.2013,45.1339,45.1951,84200.0
2013-05-28 14:30:00,73.75,73.8,73.63,73.63,119500.0,45.1951,45.2258,45.1216,45.1216,119500.0
2013-05-28 14:40:00,73.63,73.77,73.59,73.66,79600.0,45.1216,45.2074,45.0971,45.14,79600.0
2013-05-28 14:50:00,73.68,73.69,73.58,73.62,56100.0,45.1523,45.1584,45.091,45.1155,56100.0
2013-05-28 15:00:00,73.62,73.86,73.6,73.82,52200.0,45.1155,45.2626,45.1032,45.238,52200.0
2013-05-28 15:10:00,73.81,73.89,73.76,73.82,90700.0,45.2319,45.2809,45.2013,45.238,90700.0
2013-05-28 15:20:00,73.83,73.87,73.81,73.82,239500.0,45.2442,45.2687,45.2319,45.238,239500.0
2013-05-28 15:30:00,73.83,74.06,73.82,74.06,81200.0,45.2442,45.3851,45.238,45.3851,81200.0
2013-05-28 15:40:00,74.06,74.1,74.01,74.04,142300.0,45.3851,45.4096,45.3545,45.3729,142300.0
2013-05-28 15:50:00,74.05,74.05,73.94,73.99,159000.0,45.379,45.379,45.3116,45.3422,159000.0
2013-05-29 09:30:00,73.41,73.47,73.07,73.25,282500.0,44.9868,45.0236,44.7784,44.8887,282500.0
2013-05-29 09:40:00,73.25,73.29,72.79,72.82,198800.0,44.8887,44.9133,44.6068,44.6252,198800.0
2013-05-29 09:50:00,72.81,72.89,72.64,72.71,121600.0,44.6191,44.6681,44.5149,44.5578,121600.0
2013-05-29 10:00:00,72.72,72.78,72.25,72.39,230500.0,44.5639,44.6007,44.2759,44.3617,230500.0
2013-05-29 10:10:00,72.4,72.7,72.25,72.65,176900.0,44.3678,44.5517,44.2759,44.5211,176900.0
2013-05-29 10:20:00,72.64,72.66,72.33,72.49,193900.0,44.5149,44.5272,44.325,44.423,193900.0
2013-05-29 10:30:00,72.48,72.49,72.26,72.28,243800.0,44.4169,44.423,44.2821,44.2943,243800.0
2013-05-29 10:40:00,72.29,72.29,71.94,71.99,316300.0,44.3004,44.3004,44.086,44.1166,316300.0
2013-05-29 10:50:00,72.0,72.16,71.8,71.81,237500.0,44.1227,44.2208,44.0002,44.0063,237500.0
2013-05-29 11:00:00,71.8,71.86,71.56,71.65,198100.0,44.0002,44.0369,43.8531,43.9082,198100.0
2013-05-29 11:10:00,71.65,71.72,71.54,71.67,115600.0,43.9082,43.9511,43.8408,43.9205,115600.0
2013-05-29 11:20:00,71.67,72.0,71.66,72.0,136200.0,43.9205,44.1227,43.9144,44.1227,136200.0
2013-05-29 11:30:00,71.99,72.09,71.96,71.98,100300.0,44.1166,44.1779,44.0982,44.1105,100300.0
2013-05-29 11:40:00,71.98,72.06,71.88,72.04,86300.0,44.1105,44.1595,44.0492,44.1472,86300.0
2013-05-29 11:50:00,72.03,72.13,71.85,72.11,84700.0,44.1411,44.2024,44.0308,44.1901,84700.0
2013-05-29 12:00:00,72.1,72.19,71.99,71.99,120800.0,44.184,44.2392,44.1166,44.1166,120800.0
2013-05-29 12:10:00,71.99,72.27,71.95,72.26,124200.0,44.1166,44.2882,44.0921,44.2821,124200.0
2013-05-29 12:20:00,72.26,72.26,72.09,72.17,73400.0,44.2821,44.2821,44.1779,44.2269,73400.0
2013-05-29 12:30:00,72.19,72.28,72.15,72.18,62100.0,44.2392,44.2943,44.2146,44.233,62100.0
2013-05-29 12:40:00,72.19,72.21,71.87,71.91,90800.0,44.2392,44.2514,44.0431,44.0676,90800.0
2013-05-29 12:50:00,71.92,71.96,71.82,71.84,41200.0,44.0737,44.0982,44.0124,44.0247,41200.0
2013-05-29 13:00:00,71.84,72.0,71.84,71.89,56000.0,44.0247,44.1227,44.0247,44.0553,56000.0
2013-05-29 13:10:00,71.88,71.97,71.79,71.96,59200.0,44.0492,44.1043,43.994,44.0982,59200.0
2013-05-29 13:20:00,71.96,72.09,71.95,72.09,161500.0,44.0982,44.1779,44.0921,44.1779,161500.0
2013-05-29 13:30:00,72.08,72.18,72.02,72.18,37700.0,44.1717,44.233,44.135,44.233,37700.0
2013-05-29 13:40:00,72.19,72.27,72.13,72.18,79800.0,44.2392,44.2882,44.2024,44.233,79800.0
2013-05-29 13:50:00,72.18,72.46,72.18,72.42,170200.0,44.233,44.4046,44.233,44.3801,170200.0
2013-05-29 14:00:00,72.42,72.54,72.25,72.52,67600.0,44.3801,44.4536,44.2759,44.4414,67600.0
2013-05-29 14:10:00,72.51,72.6,72.42,72.44,75800.0,44.4353,44.4904,44.3801,44.3924,75800.0
2013-05-29 14:20:00,72.45,72.49,72.3,72.32,69300.0,44.3985,44.423,44.3066,44.3188,69300.0
2013-05-29 14:30:00,72.32,72.33,72.25,72.31,69900.0,44.3188,44.325,44.2759,44.3127,69900.0
2013-05-29 14:40:00,72.31,72.43,72.26,72.38,92200.0,44.3127,44.3862,44.2821,44.3556,92200.0
2013-05-29 14:50:00,72.38,72.42,72.34,72.36,70400.0,44.3556,44.3801,44.3311,44.3433,70400.0
2013-05-29 15:00:00,72.33,72.38,72.27,72.35,60900.0,44.325,44.3556,44.2882,44.3372,60900.0
2013-05-29 15:10:00,72.36,72.49,72.33,72.45,67000.0,44.3433,44.423,44.325,44.3985,67000.0
2013-05-29 15:20:00,72.45,72.62,72.45,72.61,119000.0,44.3985,44.5027,44.3985,44.4965,119000.0
2013-05-29 15:30:00,72.64,72.7,72.6,72.64,103300.0,44.5149,44.5517,44.4904,44.5149,103300.0
2013-05-29 15:40:00,72.64,72.64,72.51,72.55,236400.0,44.5149,44.5149,44.4353,44.4598,236400.0
2013-05-29 15:50:00,72.55,72.55,72.42,72.43,272500.0,44.4598,44.4598,44.3801,44.3862,272500.0
2013-05-30 09:30:00,72.31,72.8,72.3,72.8,164900.0,44.3127,44.613,44.3066,44.613,164900.0
2013-05-30 09:40:00,72.82,72.95,72.65,72.78,135400.0,44.6252,44.7049,44.5211,44.6007,135400.0
2013-05-30 09:50:00,72.8,72.9,72.67,72.76,81800.0,44.613,44.6743,44.5333,44.5885,81800.0
2013-05-30 10:00:00,72.8,72.83,72.51,72.57,117900.0,44.613,44.6314,44.4353,44.472,117900.0
2013-05-30 10:10:00,72.55,72.69,72.34,72.56,142300.0,44.4598,44.5456,44.3311,44.4659,142300.0
2013-05-30 10:20:00,72.56,72.64,72.28,72.3,101500.0,44.4659,44.5149,44.2943,44.3066,101500.0
2013-05-30 10:30:00,72.31,72.54,72.31,72.45,106200.0,44.3127,44.4536,44.3127,44.3985,106200.0
2013-05-30 10:40:00,72.44,72.49,72.15,72.2,125600.0,44.3924,44.423,44.2146,44.2453,125600.0
2013-05-30 10:50:00,72.2,72.25,72.06,72.25,93800.0,44.2453,44.2759,44.1595,44.2759,93800.0
2013-05-30 11:00:00,72.24,72.32,72.15,72.19,78800.0,44.2698,44.3188,44.2146,44.2392,78800.0
2013-05-30 11:10:00,72.19,72.23,72.11,72.13,47600.0,44.2392,44.2637,44.1901,44.2024,47600.0
2013-05-30 11:20:00,72.15,72.16,72.04,72.16,248800.0,44.2146,44.2208,44.1472,44.2208,248800.0
2013-05-30 11:30:00,72.15,72.31,72.1,72.16,66500.0,44.2146,44.3127,44.184,44.2208,66500.0
2013-05-30 11:40:00,72.16,72.25,72.12,72.14,37200.0,44.2208,44.2759,44.1963,44.2085,37200.0
2013-05-30 11:50:00,72.15,72.21,72.11,72.17,49600.0,44.2146,44.2514,44.1901,44.2269,49600.0
2013-05-30 12:00:00,72.17,72.23,72.1,72.11,66400.0,44.2269,44.2637,44.184,44.1901,66400.0
2013-05-30 12:10:00,72.11,72.12,71.96,71.96,70300.0,44.1901,44.1963,44.0982,44.0982,70300.0
2013-05-30 12:20:00,71.97,72.01,71.92,72.01,43700.0,44.1043,44.1288,44.0737,44.1288,43700.0
2013-05-30 12:30:00,72.01,72.06,71.9,71.91,47800.0,44.1288,44.1595,44.0614,44.0676,47800.0
2013-05-30 12:40:00,71.91,71.95,71.83,71.93,72100.0,44.0676,44.0921,44.0185,44.0798,72100.0
2013-05-30 12:50:00,71.94,72.0,71.87,72.0,144600.0,44.086,44.1227,44.0431,44.1227,144600.0
2013-05-30 13:00:00,72.0,72.03,71.98,71.99,57400.0,44.1227,44.1411,44.1105,44.1166,57400.0
2013-05-30 13:10:00,71.99,72.03,71.91,71.94,86200.0,44.1166,44.1411,44.0676,44.086,86200.0
2013-05-30 13:20:00,71.94,72.06,71.94,72.04,35500.0,44.086,44.1595,44.086,44.1472,35500.0
2013-05-30 13:30:00,72.04,72.18,72.01,72.16,40100.0,44.1472,44.233,44.1288,44.2208,40100.0
2013-05-30 13:40:00,72.17,72.24,72.16,72.21,57000.0,44.2269,44.2698,44.2208,44.2514,57000.0
2013-05-30 13:50:00,72.2,72.22,72.12,72.16,61200.0,44.2453,44.2575,44.1963,44.2208,61200.0
2013-05-30 14:00:00,72.15,72.22,72.08,72.08,56700.0,44.2146,44.2575,44.1717,44.1717,56700.0
2013-05-30 14:10:00,72.07,72.07,72.0,72.0,221200.0,44.1656,44.1656,44.1227,44.1227,221200.0
2013-05-30 14:20:00,72.0,72.06,71.98,72.04,88800.0,44.1227,44.1595,44.1105,44.1472,88800.0
2013-05-30 14:30:00,72.05,72.07,71.95,72.04,87400.0,44.1534,44.1656,44.0921,44.1472,87400.0
2013-05-30 14:40:00,72.05,72.11,72.05,72.11,36800.0,44.1534,44.1901,44.1534,44.1901,36800.0
2013-05-30 14:50:00,72.12,72.17,72.05,72.06,127800.0,44.1963,44.2269,44.1534,44.1595,127800.0
2013-05-30 15:00:00,72.05,72.05,71.99,72.03,61600.0,44.1534,44.1534,44.1166,44.1411,61600.0
2013-05-30 15:10:00,72.02,72.05,71.95,71.96,77400.0,44.135,44.1534,44.0921,44.0982,77400.0
2013-05-30 15:20:00,71.96,71.96,71.85,71.87,67200.0,44.0982,44.0982,44.0308,44.0431,67200.0
2013-05-30 15:30:00,71.87,71.88,71.74,71.83,85800.0,44.0431,44.0492,43.9634,44.0185,85800.0
2013-05-30 15:40:00,71.83,71.83,71.71,71.76,101500.0,44.0185,44.0185,43.945,43.9756,101500.0
2013-05-30 15:50:00,71.76,71.77,71.66,71.74,229800.0,43.9756,43.9818,43.9144,43.9634,229800.0
2013-05-31 09:30:00,71.6,71.78,71.36,71.78,120200.0,43.8776,43.9879,43.7305,43.9879,120200.0
2013-05-31 09:40:00,71.78,72.16,71.78,71.84,68500.0,43.9879,44.2208,43.9879,44.0247,68500.0
2013-05-31 09:50:00,71.84,71.86,71.39,71.42,102600.0,44.0247,44.0369,43.7489,43.7673,102600.0
2013-05-31 10:00:00,71.4,71.78,71.4,71.45,133800.0,43.755,43.9879,43.755,43.7857,133800.0
2013-05-31 10:10:00,71.46,71.6,71.42,71.51,99100.0,43.7918,43.8776,43.7673,43.8224,99100.0
2013-05-31 10:20:00,71.51,71.51,71.37,71.39,88200.0,43.8224,43.8224,43.7366,43.7489,88200.0
2013-05-31 10:30:00,71.39,71.45,71.26,71.32,193500.0,43.7489,43.7857,43.6692,43.706,193500.0
2013-05-31 10:40:00,71.33,71.4,71.07,71.39,516400.0,43.7121,43.755,43.5528,43.7489,516400.0
2013-05-31 10:50:00,71.4,71.43,71.2,71.28,70900.0,43.755,43.7734,43.6325,43.6815,70900.0
2013-05-31 11:00:00,71.3,71.49,71.2,71.43,180100.0,43.6938,43.8102,43.6325,43.7734,180100.0
2013-05-31 11:10:00,71.43,71.6,71.42,71.52,184900.0,43.7734,43.8776,43.7673,43.8286,184900.0
2013-05-31 11:20:00,71.52,71.57,71.48,71.48,58000.0,43.8286,43.8592,43.8041,43.8041,58000.0
2013-05-31 11:30:00,71.46,71.54,71.44,71.53,67400.0,43.7918,43.8408,43.7795,43.8347,67400.0
2013-05-31 11:40:00,71.52,71.55,71.4,71.44,106900.0,43.8286,43.847,43.755,43.7795,106900.0
2013-05-31 11:50:00,71.45,71.49,71.4,71.42,65100.0,43.7857,43.8102,43.755,43.7673,65100.0
2013-05-31 12:00:00,71.42,71.42,71.3,71.4,67400.0,43.7673,43.7673,43.6938,43.755,67400.0
2013-05-31 12:10:00,71.39,71.4,71.28,71.32,61700.0,43.7489,43.755,43.6815,43.706,61700.0
2013-05-31 12:20:00,71.32,71.32,71.19,71.24,51800.0,43.706,43.706,43.6263,43.657,51800.0
2013-05-31 12:30:00,71.23,71.31,71.17,71.23,77400.0,43.6509,43.6999,43.6141,43.6509,77400.0
2013-05-31 12:40:00,71.24,71.33,71.22,71.25,37100.0,43.657,43.7121,43.6447,43.6631,37100.0
2013-05-31 12:50:00,71.26,71.29,71.17,71.27,50600.0,43.6692,43.6876,43.6141,43.6754,50600.0
2013-05-31 13:00:00,71.27,71.39,71.27,71.35,37700.0,43.6754,43.7489,43.6754,43.7244,37700.0
2013-05-31 13:10:00,71.34,71.4,71.29,71.36,60100.0,43.7183,43.755,43.6876,43.7305,60100.0
2013-05-31 13:20:00,71.38,71.46,71.38,71.41,41300.0,43.7428,43.7918,43.7428,43.7612,41300.0
2013-05-31 13:30:00,71.4,71.4,71.26,71.34,55000.0,43.755,43.755,43.6692,43.7183,55000.0
2013-05-31 13:40:00,71.34,71.36,71.29,71.32,68300.0,43.7183,43.7305,43.6876,43.706,68300.0
2013-05-31 13:50:00,71.32,71.34,71.23,71.33,80300.0,43.706,43.7183,43.6509,43.7121,80300.0
2013-05-31 14:00:00,71.34,71.34,71.22,71.3,269800.0,43.7183,43.7183,43.6447,43.6938,269800.0
2013-05-31 14:10:00,71.31,71.37,71.23,71.37,380200.0,43.6999,43.7366,43.6509,43.7366,380200.0
2013-05-31 14:20:00,71.37,71.38,71.28,71.33,165800.0,43.7366,43.7428,43.6815,43.7121,165800.0
2013-05-31 14:30:00,71.32,71.32,71.11,71.17,777400.0,43.706,43.706,43.5773,43.6141,777400.0
2013-05-31 14:40:00,71.17,71.21,71.04,71.05,106800.0,43.6141,43.6386,43.5344,43.5405,106800.0
2013-05-31 14:50:00,71.05,71.18,70.96,70.96,142900.0,43.5405,43.6202,43.4854,43.4854,142900.0
2013-05-31 15:00:00,70.96,71.09,70.91,70.95,100700.0,43.4854,43.5651,43.4548,43.4793,100700.0
2013-05-31 15:10:00,70.95,71.07,70.92,71.06,140200.0,43.4793,43.5528,43.4609,43.5467,140200.0
2013-05-31 15:20:00,71.06,71.21,71.02,71.02,176500.0,43.5467,43.6386,43.5222,43.5222,176500.0
2013-05-31 15:30:00,71.02,71.05,70.85,70.97,310200.0,43.5222,43.5405,43.418,43.4915,310200.0
2013-05-31 15:40:00,70.98,71.14,70.96,71.06,244800.0,43.4976,43.5957,43.4854,43.5467,244800.0
2013-05-31 15:50:00,71.05,71.07,70.78,70.8,344300.0,43.5405,43.5528,43.3751,43.3873,344300.0
2013-06-03 09:30:00,70.76,70.87,70.41,70.45,484200.0,43.3628,43.4302,43.1483,43.1729,484200.0
2013-06-03 09:40:00,70.43,70.44,70.2,70.43,389700.0,43.1606,43.1667,43.0197,43.1606,389700.0
2013-06-03 09:50:00,70.42,70.64,70.29,70.29,261300.0,43.1545,43.2893,43.0748,43.0748,261300.0
2013-06-03 10:00:00,70.27,71.35,70.1,71.31,572200.0,43.0626,43.7244,42.9584,43.6999,572200.0
2013-06-03 10:10:00,71.31,71.5,71.15,71.21,511800.0,43.6999,43.8163,43.6018,43.6386,511800.0
2013-06-03 10:20:00,71.22,71.45,71.18,71.32,281100.0,43.6447,43.7857,43.6202,43.706,281100.0
2013-06-03 10:30:00,71.33,71.35,71.07,71.19,354400.0,43.7121,43.7244,43.5528,43.6263,354400.0
2013-06-03 10:40:00,71.19,71.19,70.95,71.1,154200.0,43.6263,43.6263,43.4793,43.5712,154200.0
2013-06-03 10:50:00,71.11,71.46,71.05,71.31,220200.0,43.5773,43.7918,43.5405,43.6999,220200.0
2013-06-03 11:00:00,71.32,71.43,71.06,71.38,88200.0,43.706,43.7734,43.5467,43.7428,88200.0
2013-06-03 11:10:00,71.38,71.38,70.98,71.12,153100.0,43.7428,43.7428,43.4976,43.5834,153100.0
2013-06-03 11:20:00,71.12,71.19,70.99,71.04,130000.0,43.5834,43.6263,43.5038,43.5344,130000.0
2013-06-03 11:30:00,71.04,71.08,70.91,70.95,188000.0,43.5344,43.5589,43.4548,43.4793,188000.0
2013-06-03 11:40:00,70.95,71.16,70.91,71.1,65500.0,43.4793,43.608,43.4548,43.5712,65500.0
2013-06-03 11:50:00,71.1,71.22,71.04,71.12,53600.0,43.5712,43.6447,43.5344,43.5834,53600.0
2013-06-03 12:00:00,71.13,71.3,71.07,71.3,105500.0,43.5896,43.6938,43.5528,43.6938,105500.0
2013-06-03 12:10:00,71.3,71.34,71.17,71.24,63700.0,43.6938,43.7183,43.6141,43.657,63700.0
2013-06-03 12:20:00,71.22,71.29,71.16,71.2,51600.0,43.6447,43.6876,43.608,43.6325,51600.0
2013-06-03 12:30:00,71.24,71.26,71.06,71.12,67700.0,43.657,43.6692,43.5467,43.5834,67700.0
2013-06-03 12:40:00,71.1,71.19,71.05,71.06,100600.0,43.5712,43.6263,43.5405,43.5467,100600.0
2013-06-03 12:50:00,71.06,71.08,70.89,70.95,115200.0,43.5467,43.5589,43.4425,43.4793,115200.0
2013-06-03 13:00:00,70.94,71.1,70.89,71.1,54300.0,43.4731,43.5712,43.4425,43.5712,54300.0
2013-06-03 13:10:00,71.1,71.1,70.93,70.94,88200.0,43.5712,43.5712,43.467,43.4731,88200.0
2013-06-03 13:20:00,70.95,71.02,70.89,70.93,88800.0,43.4793,43.5222,43.4425,43.467,88800.0
2013-06-03 13:30:00,70.93,70.97,70.83,70.94,90500.0,43.467,43.4915,43.4057,43.4731,90500.0
2013-06-03 13:40:00,70.95,70.95,70.86,70.95,70500.0,43.4793,43.4793,43.4241,43.4793,70500.0
2013-06-03 13:50:00,70.95,71.12,70.95,71.04,61600.0,43.4793,43.5834,43.4793,43.5344,61600.0
2013-06-03 14:00:00,71.03,71.14,70.98,71.1,133600.0,43.5283,43.5957,43.4976,43.5712,133600.0
2013-06-03 14:10:00,71.08,71.11,71.03,71.1,53200.0,43.5589,43.5773,43.5283,43.5712,53200.0
2013-06-03 14:20:00,71.09,71.25,71.05,71.11,136800.0,43.5651,43.6631,43.5405,43.5773,136800.0
2013-06-03 14:30:00,71.1,71.19,71.04,71.18,80100.0,43.5712,43.6263,43.5344,43.6202,80100.0
2013-06-03 14:40:00,71.18,71.3,71.03,71.11,80800.0,43.6202,43.6938,43.5283,43.5773,80800.0
2013-06-03 14:50:00,71.12,71.22,71.07,71.11,117300.0,43.5834,43.6447,43.5528,43.5773,117300.0
2013-06-03 15:00:00,71.11,71.17,70.99,71.05,72100.0,43.5773,43.6141,43.5038,43.5405,72100.0
2013-06-03 15:10:00,71.04,71.08,70.96,71.02,128900.0,43.5344,43.5589,43.4854,43.5222,128900.0
2013-06-03 15:20:00,71.02,71.19,71.01,71.07,104200.0,43.5222,43.6263,43.516,43.5528,104200.0
2013-06-03 15:30:00,71.06,71.23,71.01,71.16,149900.0,43.5467,43.6509,43.516,43.608,149900.0
2013-06-03 15:40:00,71.17,71.28,71.11,71.16,132100.0,43.6141,43.6815,43.5773,43.608,132100.0
2013-06-03 15:50:00,71.15,71.23,71.06,71.23,442300.0,43.6018,43.6509,43.5467,43.6509,442300.0
2013-06-04 09:30:00,71.36,71.48,71.07,71.08,169700.0,43.7305,43.8041,43.5528,43.5589,169700.0
2013-06-04 09:40:00,71.08,71.33,70.97,71.02,136100.0,43.5589,43.7121,43.4915,43.5222,136100.0
2013-06-04 09:50:00,71.02,71.05,70.88,71.02,119600.0,43.5222,43.5405,43.4364,43.5222,119600.0
2013-06-04 10:00:00,71.04,71.15,70.78,70.82,139200.0,43.5344,43.6018,43.3751,43.3996,139200.0
2013-06-04 10:10:00,70.81,70.98,70.76,70.94,144400.0,43.3935,43.4976,43.3628,43.4731,144400.0
2013-06-04 10:20:00,70.95,71.04,70.77,71.04,116000.0,43.4793,43.5344,43.369,43.5344,116000.0
2013-06-04 10:30:00,71.05,71.14,70.93,71.13,121700.0,43.5405,43.5957,43.467,43.5896,121700.0
2013-06-04 10:40:00,71.13,71.15,71.0,71.07,108100.0,43.5896,43.6018,43.5099,43.5528,108100.0
2013-06-04 10:50:00,71.07,71.07,70.9,70.9,79100.0,43.5528,43.5528,43.4486,43.4486,79100.0
2013-06-04 11:00:00,70.89,70.9,70.75,70.8,136900.0,43.4425,43.4486,43.3567,43.3873,136900.0
2013-06-04 11:10:00,70.8,70.96,70.78,70.9,52800.0,43.3873,43.4854,43.3751,43.4486,52800.0
2013-06-04 11:20:00,70.91,71.08,70.89,70.94,76700.0,43.4548,43.5589,43.4425,43.4731,76700.0
2013-06-04 11:30:00,70.94,70.94,70.75,70.87,96700.0,43.4731,43.4731,43.3567,43.4302,96700.0
2013-06-04 11:40:00,70.88,70.94,70.8,70.89,78200.0,43.4364,43.4731,43.3873,43.4425,78200.0
2013-06-04 11:50:00,70.88,70.97,70.87,70.89,77900.0,43.4364,43.4915,43.4302,43.4425,77900.0
2013-06-04 12:00:00,70.88,70.89,70.76,70.84,95700.0,43.4364,43.4425,43.3628,43.4119,95700.0
2013-06-04 12:10:00,70.83,70.83,70.61,70.62,143500.0,43.4057,43.4057,43.2709,43.277,143500.0
2013-06-04 12:20:00,70.62,70.7,70.59,70.65,54800.0,43.277,43.3261,43.2587,43.2954,54800.0
2013-06-04 12:30:00,70.63,70.79,70.63,70.78,36100.0,43.2832,43.3812,43.2832,43.3751,36100.0
2013-06-04 12:40:00,70.78,70.8,70.7,70.71,35200.0,43.3751,43.3873,43.3261,43.3322,35200.0
2013-06-04 12:50:00,70.71,70.86,70.68,70.86,44700.0,43.3322,43.4241,43.3138,43.4241,44700.0
2013-06-04 13:00:00,70.85,70.87,70.77,70.82,53700.0,43.418,43.4302,43.369,43.3996,53700.0
2013-06-04 13:10:00,70.84,70.86,70.78,70.84,39600.0,43.4119,43.4241,43.3751,43.4119,39600.0
2013-06-04 13:20:00,70.83,70.85,70.53,70.6,87800.0,43.4057,43.418,43.2219,43.2648,87800.0
2013-06-04 13:30:00,70.59,70.6,70.39,70.51,109200.0,43.2587,43.2648,43.1361,43.2096,109200.0
2013-06-04 13:40:00,70.5,70.69,70.48,70.58,94300.0,43.2035,43.3199,43.1912,43.2525,94300.0
2013-06-04 13:50:00,70.58,70.63,70.51,70.62,73300.0,43.2525,43.2832,43.2096,43.277,73300.0
2013-06-04 14:00:00,70.6,70.64,70.45,70.48,107000.0,43.2648,43.2893,43.1729,43.1912,107000.0
2013-06-04 14:10:00,70.47,70.58,70.44,70.55,101600.0,43.1851,43.2525,43.1667,43.2341,101600.0
2013-06-04 14:20:00,70.55,70.62,70.48,70.5,113600.0,43.2341,43.277,43.1912,43.2035,113600.0
2013-06-04 14:30:00,70.51,70.6,70.45,70.58,124800.0,43.2096,43.2648,43.1729,43.2525,124800.0
2013-06-04 14:40:00,70.59,70.68,70.51,70.64,143900.0,43.2587,43.3138,43.2096,43.2893,143900.0
2013-06-04 14:50:00,70.64,70.76,70.52,70.57,90300.0,43.2893,43.3628,43.2158,43.2464,90300.0
2013-06-04 15:00:00,70.57,70.69,70.52,70.58,84700.0,43.2464,43.3199,43.2158,43.2525,84700.0
2013-06-04 15:10:00,70.58,70.66,70.43,70.48,99800.0,43.2525,43.3015,43.1606,43.1912,99800.0
2013-06-04 15:20:00,70.49,70.55,70.41,70.46,79900.0,43.1974,43.2341,43.1483,43.179,79900.0
2013-06-04 15:30:00,70.46,70.62,70.46,70.59,115800.0,43.179,43.277,43.179,43.2587,115800.0
2013-06-04 15:40:00,70.58,70.68,70.49,70.5,159500.0,43.2525,43.3138,43.1974,43.2035,159500.0
2013-06-04 15:50:00,70.5,70.54,70.21,70.21,214100.0,43.2035,43.228,43.0258,43.0258,214100.0
2013-06-05 09:30:00,70.05,70.38,69.96,70.36,290500.0,42.9277,43.13,42.8726,43.1177,290500.0
2013-06-05 09:40:00,70.3,70.47,70.08,70.08,151200.0,43.0809,43.1851,42.9461,42.9461,151200.0
2013-06-05 09:50:00,70.07,70.16,69.86,69.93,67200.0,42.94,42.9951,42.8113,42.8542,67200.0
2013-06-05 10:00:00,69.96,70.29,69.86,70.1,91000.0,42.8726,43.0748,42.8113,42.9584,91000.0
2013-06-05 10:10:00,70.09,70.12,69.83,69.97,129400.0,42.9522,42.9706,42.7929,42.8787,129400.0
2013-06-05 10:20:00,69.96,70.19,69.93,70.16,107400.0,42.8726,43.0135,42.8542,42.9951,107400.0
2013-06-05 10:30:00,70.18,70.2,69.98,70.02,131100.0,43.0074,43.0197,42.8848,42.9093,131100.0
2013-06-05 10:40:00,70.02,70.13,69.87,69.89,188500.0,42.9093,42.9768,42.8174,42.8297,188500.0
2013-06-05 10:50:00,69.88,69.99,69.81,69.97,93300.0,42.8236,42.891,42.7807,42.8787,93300.0
2013-06-05 11:00:00,69.95,69.98,69.73,69.81,127800.0,42.8664,42.8848,42.7316,42.7807,127800.0
2013-06-05 11:10:00,69.81,69.96,69.78,69.83,82600.0,42.7807,42.8726,42.7623,42.7929,82600.0
2013-06-05 11:20:00,69.83,69.88,69.81,69.83,77500.0,42.7929,42.8236,42.7807,42.7929,77500.0
2013-06-05 11:30:00,69.83,69.96,69.78,69.95,36600.0,42.7929,42.8726,42.7623,42.8664,36600.0
2013-06-05 11:40:00,69.96,69.97,69.84,69.85,56700.0,42.8726,42.8787,42.799,42.8052,56700.0
2013-06-05 11:50:00,69.85,69.85,69.61,69.67,73100.0,42.8052,42.8052,42.6581,42.6949,73100.0
2013-06-05 12:00:00,69.67,69.78,69.58,69.77,86000.0,42.6949,42.7623,42.6397,42.7561,86000.0
2013-06-05 12:10:00,69.78,69.78,69.52,69.57,64000.0,42.7623,42.7623,42.6029,42.6336,64000.0
2013-06-05 12:20:00,69.56,69.61,69.51,69.58,58600.0,42.6275,42.6581,42.5968,42.6397,58600.0
2013-06-05 12:30:00,69.57,69.6,69.51,69.52,60800.0,42.6336,42.652,42.5968,42.6029,60800.0
2013-06-05 12:40:00,69.54,69.63,69.42,69.46,85200.0,42.6152,42.6703,42.5417,42.5662,85200.0
2013-06-05 12:50:00,69.45,69.52,69.41,69.5,54300.0,42.56,42.6029,42.5355,42.5907,54300.0
2013-06-05 13:00:00,69.51,69.67,69.45,69.66,64900.0,42.5968,42.6949,42.56,42.6887,64900.0
2013-06-05 13:10:00,69.67,69.86,69.65,69.81,65400.0,42.6949,42.8113,42.6826,42.7807,65400.0
2013-06-05 13:20:00,69.82,69.84,69.72,69.78,56400.0,42.7868,42.799,42.7255,42.7623,56400.0
2013-06-05 13:30:00,69.79,69.89,69.74,69.89,57700.0,42.7684,42.8297,42.7378,42.8297,57700.0
2013-06-05 13:40:00,69.91,69.99,69.9,69.92,61200.0,42.8419,42.891,42.8358,42.8481,61200.0
2013-06-05 13:50:00,69.91,69.92,69.79,69.83,36000.0,42.8419,42.8481,42.7684,42.7929,36000.0
2013-06-05 14:00:00,69.84,69.87,69.7,69.83,60400.0,42.799,42.8174,42.7132,42.7929,60400.0
2013-06-05 14:10:00,69.82,69.82,69.68,69.73,49600.0,42.7868,42.7868,42.701,42.7316,49600.0
2013-06-05 14:20:00,69.74,69.74,69.48,69.51,88200.0,42.7378,42.7378,42.5784,42.5968,88200.0
2013-06-05 14:30:00,69.53,69.65,69.43,69.63,147400.0,42.6091,42.6826,42.5478,42.6703,147400.0
2013-06-05 14:40:00,69.6,69.77,69.56,69.77,88700.0,42.652,42.7561,42.6275,42.7561,88700.0
2013-06-05 14:50:00,69.77,69.87,69.58,69.65,109000.0,42.7561,42.8174,42.6397,42.6826,109000.0
2013-06-05 15:00:00,69.63,69.72,69.47,69.48,87700.0,42.6703,42.7255,42.5723,42.5784,87700.0
2013-06-05 15:10:00,69.47,69.66,69.4,69.62,101300.0,42.5723,42.6887,42.5294,42.6642,101300.0
2013-06-05 15:20:00,69.6,69.81,69.48,69.76,131000.0,42.652,42.7807,42.5784,42.75,131000.0
2013-06-05 15:30:00,69.77,69.86,69.63,69.78,114900.0,42.7561,42.8113,42.6703,42.7623,114900.0
2013-06-05 15:40:00,69.76,69.86,69.63,69.78,214200.0,42.75,42.8113,42.6703,42.7623,214200.0
2013-06-05 15:50:00,69.79,69.82,69.59,69.62,220500.0,42.7684,42.7868,42.6458,42.6642,220500.0
2013-06-06 09:30:00,69.66,69.9,69.38,69.88,183100.0,42.6887,42.8358,42.5171,42.8236,183100.0
2013-06-06 09:40:00,69.88,70.1,69.87,69.9,98600.0,42.8236,42.9584,42.8174,42.8358,98600.0
2013-06-06 09:50:00,69.89,69.95,69.73,69.89,162700.0,42.8297,42.8664,42.7316,42.8297,162700.0
2013-06-06 10:00:00,69.91,70.04,69.63,69.65,147400.0,42.8419,42.9216,42.6703,42.6826,147400.0
2013-06-06 10:10:00,69.65,69.65,69.31,69.34,371600.0,42.6826,42.6826,42.4742,42.4926,371600.0
2013-06-06 10:20:00,69.34,69.47,69.19,69.22,535500.0,42.4926,42.5723,42.4007,42.4191,535500.0
2013-06-06 10:30:00,69.23,69.28,69.15,69.2,102100.0,42.4252,42.4559,42.3762,42.4068,102100.0
2013-06-06 10:40:00,69.22,69.74,69.17,69.6,191900.0,42.4191,42.7378,42.3885,42.652,191900.0
2013-06-06 10:50:00,69.59,69.68,69.4,69.68,147700.0,42.6458,42.701,42.5294,42.701,147700.0
2013-06-06 11:00:00,69.69,69.76,69.62,69.76,128100.0,42.7071,42.75,42.6642,42.75,128100.0
2013-06-06 11:10:00,69.75,69.86,69.74,69.8,104000.0,42.7439,42.8113,42.7378,42.7745,104000.0
2013-06-06 11:20:00,69.79,69.88,69.69,69.8,172200.0,42.7684,42.8236,42.7071,42.7745,172200.0
2013-06-06 11:30:00,69.8,69.86,69.73,69.86,71000.0,42.7745,42.8113,42.7316,42.8113,71000.0
2013-06-06 11:40:00,69.87,69.98,69.8,69.96,87800.0,42.8174,42.8848,42.7745,42.8726,87800.0
2013-06-06 11:50:00,69.97,70.07,69.88,69.94,137200.0,42.8787,42.94,42.8236,42.8603,137200.0
2013-06-06 12:00:00,69.93,69.94,69.68,69.68,78900.0,42.8542,42.8603,42.701,42.701,78900.0
2013-06-06 12:10:00,69.69,69.81,69.67,69.74,87700.0,42.7071,42.7807,42.6949,42.7378,87700.0
2013-06-06 12:20:00,69.72,69.74,69.48,69.64,102100.0,42.7255,42.7378,42.5784,42.6765,102100.0
2013-06-06 12:30:00,69.64,69.79,69.56,69.72,81300.0,42.6765,42.7684,42.6275,42.7255,81300.0
2013-06-06 12:40:00,69.74,69.91,69.68,69.82,97300.0,42.7378,42.8419,42.701,42.7868,97300.0
2013-06-06 12:50:00,69.84,69.84,69.66,69.7,109200.0,42.799,42.799,42.6887,42.7132,109200.0
2013-06-06 13:00:00,69.7,69.99,69.7,69.88,89800.0,42.7132,42.891,42.7132,42.8236,89800.0
2013-06-06 13:10:00,69.9,70.17,69.88,70.04,140600.0,42.8358,43.0013,42.8236,42.9216,140600.0
2013-06-06 13:20:00,70.04,70.06,69.83,69.87,56600.0,42.9216,42.9339,42.7929,42.8174,56600.0
2013-06-06 13:30:00,69.87,70.12,69.87,70.06,55300.0,42.8174,42.9706,42.8174,42.9339,55300.0
2013-06-06 13:40:00,70.05,70.42,70.04,70.42,100900.0,42.9277,43.1545,42.9216,43.1545,100900.0
2013-06-06 13:50:00,70.43,70.43,70.14,70.23,53900.0,43.1606,43.1606,42.9829,43.038,53900.0
2013-06-06 14:00:00,70.24,70.25,70.06,70.09,117400.0,43.0442,43.0503,42.9339,42.9522,117400.0
2013-06-06 14:10:00,70.09,70.18,70.03,70.1,78800.0,42.9522,43.0074,42.9155,42.9584,78800.0
2013-06-06 14:20:00,70.11,70.28,70.09,70.28,77600.0,42.9645,43.0687,42.9522,43.0687,77600.0
2013-06-06 14:30:00,70.3,70.34,70.23,70.3,99700.0,43.0809,43.1054,43.038,43.0809,99700.0
2013-06-06 14:40:00,70.31,70.47,70.29,70.46,55200.0,43.0871,43.1851,43.0748,43.179,55200.0
2013-06-06 14:50:00,70.46,70.54,70.41,70.43,68700.0,43.179,43.228,43.1483,43.1606,68700.0
2013-06-06 15:00:00,70.45,70.47,70.38,70.39,50300.0,43.1729,43.1851,43.13,43.1361,50300.0
2013-06-06 15:10:00,70.4,70.43,70.31,70.39,128500.0,43.1422,43.1606,43.0871,43.1361,128500.0
2013-06-06 15:20:00,70.39,70.56,70.39,70.52,148900.0,43.1361,43.2403,43.1361,43.2158,148900.0
2013-06-06 15:30:00,70.55,70.61,70.53,70.54,122100.0,43.2341,43.2709,43.2219,43.228,122100.0
2013-06-06 15:40:00,70.54,70.62,70.45,70.62,145400.0,43.228,43.277,43.1729,43.277,145400.0
2013-06-06 15:50:00,70.63,70.81,70.58,70.8,187200.0,43.2832,43.3935,43.2525,43.3873,187200.0
2013-06-07 09:30:00,71.07,71.13,70.28,70.37,133900.0,43.5528,43.5896,43.0687,43.1238,133900.0
2013-06-07 09:40:00,70.37,70.52,70.18,70.48,67900.0,43.1238,43.2158,43.0074,43.1912,67900.0
2013-06-07 09:50:00,70.49,70.71,70.43,70.71,64300.0,43.1974,43.3322,43.1606,43.3322,64300.0
2013-06-07 10:00:00,70.7,70.85,70.59,70.8,137900.0,43.3261,43.418,43.2587,43.3873,137900.0
2013-06-07 10:10:00,70.81,70.94,70.79,70.84,122900.0,43.3935,43.4731,43.3812,43.4119,122900.0
2013-06-07 10:20:00,70.84,70.84,70.66,70.69,128900.0,43.4119,43.4119,43.3015,43.3199,128900.0
2013-06-07 10:30:00,70.69,70.76,70.55,70.61,151200.0,43.3199,43.3628,43.2341,43.2709,151200.0
2013-06-07 10:40:00,70.6,70.71,70.6,70.66,83800.0,43.2648,43.3322,43.2648,43.3015,83800.0
2013-06-07 10:50:00,70.65,70.65,70.32,70.33,65500.0,43.2954,43.2954,43.0932,43.0993,65500.0
2013-06-07 11:00:00,70.32,70.51,70.28,70.51,206800.0,43.0932,43.2096,43.0687,43.2096,206800.0
2013-06-07 11:10:00,70.51,70.57,70.47,70.55,80600.0,43.2096,43.2464,43.1851,43.2341,80600.0
2013-06-07 11:20:00,70.55,70.77,70.53,70.66,67400.0,43.2341,43.369,43.2219,43.3015,67400.0
2013-06-07 11:30:00,70.67,70.77,70.54,70.56,95600.0,43.3077,43.369,43.228,43.2403,95600.0
2013-06-07 11:40:00,70.56,70.6,70.49,70.56,104300.0,43.2403,43.2648,43.1974,43.2403,104300.0
2013-06-07 11:50:00,70.56,70.72,70.55,70.66,51000.0,43.2403,43.3383,43.2341,43.3015,51000.0
2013-06-07 12:00:00,70.65,70.68,70.43,70.44,83700.0,43.2954,43.3138,43.1606,43.1667,83700.0
2013-06-07 12:10:00,70.44,70.51,70.39,70.4,32800.0,43.1667,43.2096,43.1361,43.1422,32800.0
2013-06-07 12:20:00,70.4,70.42,70.32,70.39,34300.0,43.1422,43.1545,43.0932,43.1361,34300.0
2013-06-07 12:30:00,70.39,70.43,70.38,70.4,39800.0,43.1361,43.1606,43.13,43.1422,39800.0
2013-06-07 12:40:00,70.4,70.41,70.23,70.23,92000.0,43.1422,43.1483,43.038,43.038,92000.0
2013-06-07 12:50:00,70.23,70.3,70.23,70.26,74900.0,43.038,43.0809,43.038,43.0564,74900.0
2013-06-07 13:00:00,70.24,70.33,70.23,70.23,58900.0,43.0442,43.0993,43.038,43.038,58900.0
2013-06-07 13:10:00,70.24,70.36,70.22,70.3,59400.0,43.0442,43.1177,43.0319,43.0809,59400.0
2013-06-07 13:20:00,70.31,70.33,70.2,70.28,60000.0,43.0871,43.0993,43.0197,43.0687,60000.0
2013-06-07 13:30:00,70.27,70.39,70.22,70.38,60300.0,43.0626,43.1361,43.0319,43.13,60300.0
2013-06-07 13:40:00,70.37,70.39,70.25,70.26,44900.0,43.1238,43.1361,43.0503,43.0564,44900.0
2013-06-07 13:50:00,70.27,70.31,70.2,70.21,64500.0,43.0626,43.0871,43.0197,43.0258,64500.0
2013-06-07 14:00:00,70.21,70.25,70.05,70.11,101500.0,43.0258,43.0503,42.9277,42.9645,101500.0
2013-06-07 14:10:00,70.12,70.12,69.93,69.95,98100.0,42.9706,42.9706,42.8542,42.8664,98100.0
2013-06-07 14:20:00,69.95,69.97,69.75,69.84,82100.0,42.8664,42.8787,42.7439,42.799,82100.0
2013-06-07 14:30:00,69.85,70.06,69.81,70.06,61100.0,42.8052,42.9339,42.7807,42.9339,61100.0
2013-06-07 14:40:00,70.06,70.14,69.98,70.14,64100.0,42.9339,42.9829,42.8848,42.9829,64100.0
2013-06-07 14:50:00,70.14,70.34,70.14,70.31,49600.0,42.9829,43.1054,42.9829,43.0871,49600.0
2013-06-07 15:00:00,70.31,70.38,70.28,70.3,86300.0,43.0871,43.13,43.0687,43.0809,86300.0
2013-06-07 15:10:00,70.3,70.46,70.26,70.4,127500.0,43.0809,43.179,43.0564,43.1422,127500.0
2013-06-07 15:20:00,70.4,70.45,70.35,70.45,65600.0,43.1422,43.1729,43.1116,43.1729,65600.0
2013-06-07 15:30:00,70.44,70.49,70.38,70.45,69400.0,43.1667,43.1974,43.13,43.1729,69400.0
2013-06-07 15:40:00,70.45,70.58,70.44,70.55,85800.0,43.1729,43.2525,43.1667,43.2341,85800.0
2013-06-07 15:50:00,70.55,70.77,70.52,70.71,257700.0,43.2341,43.369,43.2158,43.3322,257700.0
2013-06-10 09:30:00,70.9,70.96,70.38,70.38,84100.0,43.4486,43.4854,43.13,43.13,84100.0
2013-06-10 09:40:00,70.37,70.38,70.14,70.26,78500.0,43.1238,43.13,42.9829,43.0564,78500.0
2013-06-10 09:50:00,70.27,70.52,70.23,70.38,97900.0,43.0626,43.2158,43.038,43.13,97900.0
2013-06-10 10:00:00,70.38,70.42,70.21,70.41,86200.0,43.13,43.1545,43.0258,43.1483,86200.0
2013-06-10 10:10:00,70.41,70.52,70.38,70.48,71700.0,43.1483,43.2158,43.13,43.1912,71700.0
2013-06-10 10:20:00,70.49,70.65,70.45,70.61,111200.0,43.1974,43.2954,43.1729,43.2709,111200.0
2013-06-10 10:30:00,70.63,70.81,70.62,70.78,59900.0,43.2832,43.3935,43.277,43.3751,59900.0
2013-06-10 10:40:00,70.77,70.84,70.67,70.68,61800.0,43.369,43.4119,43.3077,43.3138,61800.0
2013-06-10 10:50:00,70.68,70.75,70.49,70.49,78300.0,43.3138,43.3567,43.1974,43.1974,78300.0
2013-06-10 11:00:00,70.49,70.56,70.38,70.46,73400.0,43.1974,43.2403,43.13,43.179,73400.0
2013-06-10 11:10:00,70.46,70.53,70.39,70.4,56100.0,43.179,43.2219,43.1361,43.1422,56100.0
2013-06-10 11:20:00,70.39,70.55,70.38,70.48,62800.0,43.1361,43.2341,43.13,43.1912,62800.0
2013-06-10 11:30:00,70.47,70.58,70.39,70.43,80000.0,43.1851,43.2525,43.1361,43.1606,80000.0
2013-06-10 11:40:00,70.42,70.67,70.41,70.61,52900.0,43.1545,43.3077,43.1483,43.2709,52900.0
2013-06-10 11:50:00,70.6,70.61,70.5,70.54,81500.0,43.2648,43.2709,43.2035,43.228,81500.0
2013-06-10 12:00:00,70.54,70.7,70.53,70.53,49100.0,43.228,43.3261,43.2219,43.2219,49100.0
2013-06-10 12:10:00,70.54,70.54,70.45,70.48,57400.0,43.228,43.228,43.1729,43.1912,57400.0
2013-06-10 12:20:00,70.48,70.58,70.42,70.44,78900.0,43.1912,43.2525,43.1545,43.1667,78900.0
2013-06-10 12:30:00,70.43,70.47,70.31,70.31,62300.0,43.1606,43.1851,43.0871,43.0871,62300.0
2013-06-10 12:40:00,70.31,70.33,70.23,70.28,61400.0,43.0871,43.0993,43.038,43.0687,61400.0
2013-06-10 12:50:00,70.27,70.29,70.17,70.22,70100.0,43.0626,43.0748,43.0013,43.0319,70100.0
2013-06-10 13:00:00,70.22,70.33,70.2,70.27,52600.0,43.0319,43.0993,43.0197,43.0626,52600.0
2013-06-10 13:10:00,70.28,70.29,70.18,70.25,58300.0,43.0687,43.0748,43.0074,43.0503,58300.0
2013-06-10 13:20:00,70.26,70.31,70.19,70.2,35700.0,43.0564,43.0871,43.0135,43.0197,35700.0
2013-06-10 13:30:00,70.21,70.26,70.15,70.24,48500.0,43.0258,43.0564,42.989,43.0442,48500.0
2013-06-10 13:40:00,70.24,70.27,70.16,70.18,53500.0,43.0442,43.0626,42.9951,43.0074,53500.0
2013-06-10 13:50:00,70.17,70.22,70.13,70.19,51000.0,43.0013,43.0319,42.9768,43.0135,51000.0
2013-06-10 14:00:00,70.18,70.26,70.15,70.19,51300.0,43.0074,43.0564,42.989,43.0135,51300.0
2013-06-10 14:10:00,70.18,70.2,70.03,70.08,94200.0,43.0074,43.0197,42.9155,42.9461,94200.0
2013-06-10 14:20:00,70.07,70.17,69.98,70.12,62100.0,42.94,43.0013,42.8848,42.9706,62100.0
2013-06-10 14:30:00,70.11,70.2,70.1,70.12,90100.0,42.9645,43.0197,42.9584,42.9706,90100.0
2013-06-10 14:40:00,70.12,70.17,70.06,70.16,86200.0,42.9706,43.0013,42.9339,42.9951,86200.0
2013-06-10 14:50:00,70.17,70.23,70.12,70.21,56100.0,43.0013,43.038,42.9706,43.0258,56100.0
2013-06-10 15:00:00,70.21,70.24,70.15,70.22,131000.0,43.0258,43.0442,42.989,43.0319,131000.0
2013-06-10 15:10:00,70.22,70.25,70.16,70.21,96200.0,43.0319,43.0503,42.9951,43.0258,96200.0
2013-06-10 15:20:00,70.22,70.26,70.18,70.26,75100.0,43.0319,43.0564,43.0074,43.0564,75100.0
2013-06-10 15:30:00,70.26,70.27,70.2,70.22,91600.0,43.0564,43.0626,43.0197,43.0319,91600.0
2013-06-10 15:40:00,70.21,70.29,70.19,70.19,110700.0,43.0258,43.0748,43.0135,43.0135,110700.0
2013-06-10 15:50:00,70.19,70.23,70.09,70.15,149500.0,43.0135,43.038,42.9522,42.989,149500.0
2013-06-11 09:30:00,69.35,69.61,69.06,69.27,136700.0,42.4988,42.6581,42.321,42.4497,136700.0
2013-06-11 09:40:00,69.26,69.79,69.23,69.74,158900.0,42.4436,42.7684,42.4252,42.7378,158900.0
2013-06-11 09:50:00,69.74,69.95,69.62,69.66,98300.0,42.7378,42.8664,42.6642,42.6887,98300.0
2013-06-11 10:00:00,69.63,69.87,69.6,69.61,162100.0,42.6703,42.8174,42.652,42.6581,162100.0
2013-06-11 10:10:00,69.62,69.62,69.42,69.5,277200.0,42.6642,42.6642,42.5417,42.5907,277200.0
2013-06-11 10:20:00,69.49,69.67,69.41,69.66,172300.0,42.5846,42.6949,42.5355,42.6887,172300.0
2013-06-11 10:30:00,69.65,69.78,69.6,69.63,257400.0,42.6826,42.7623,42.652,42.6703,257400.0
2013-06-11 10:40:00,69.62,69.77,69.59,69.74,104800.0,42.6642,42.7561,42.6458,42.7378,104800.0
2013-06-11 10:50:00,69.74,69.74,69.55,69.56,100700.0,42.7378,42.7378,42.6213,42.6275,100700.0
2013-06-11 11:00:00,69.55,69.63,69.45,69.54,119100.0,42.6213,42.6703,42.56,42.6152,119100.0
2013-06-11 11:10:00,69.54,69.66,69.48,69.57,132200.0,42.6152,42.6887,42.5784,42.6336,132200.0
2013-06-11 11:20:00,69.57,69.62,69.49,69.57,134000.0,42.6336,42.6642,42.5846,42.6336,134000.0
2013-06-11 11:30:00,69.57,69.62,69.54,69.58,107600.0,42.6336,42.6642,42.6152,42.6397,107600.0
2013-06-11 11:40:00,69.57,69.78,69.56,69.76,58400.0,42.6336,42.7623,42.6275,42.75,58400.0
2013-06-11 11:50:00,69.78,69.78,69.63,69.63,80900.0,42.7623,42.7623,42.6703,42.6703,80900.0
2013-06-11 12:00:00,69.63,69.66,69.59,69.62,30600.0,42.6703,42.6887,42.6458,42.6642,30600.0
2013-06-11 12:10:00,69.62,69.71,69.6,69.6,56600.0,42.6642,42.7194,42.652,42.652,56600.0
2013-06-11 12:20:00,69.62,69.65,69.56,69.6,22100.0,42.6642,42.6826,42.6275,42.652,22100.0
2013-06-11 12:30:00,69.6,69.6,69.51,69.53,50300.0,42.652,42.652,42.5968,42.6091,50300.0
2013-06-11 12:40:00,69.54,69.62,69.52,69.59,35900.0,42.6152,42.6642,42.6029,42.6458,35900.0
2013-06-11 12:50:00,69.59,69.62,69.54,69.62,43200.0,42.6458,42.6642,42.6152,42.6642,43200.0
2013-06-11 13:00:00,69.63,69.71,69.62,69.65,30600.0,42.6703,42.7194,42.6642,42.6826,30600.0
2013-06-11 13:10:00,69.65,69.67,69.53,69.53,70300.0,42.6826,42.6949,42.6091,42.6091,70300.0
2013-06-11 13:20:00,69.53,69.56,69.47,69.48,32100.0,42.6091,42.6275,42.5723,42.5784,32100.0
2013-06-11 13:30:00,69.44,69.47,69.36,69.45,87400.0,42.5539,42.5723,42.5049,42.56,87400.0
2013-06-11 13:40:00,69.45,69.45,69.36,69.41,37300.0,42.56,42.56,42.5049,42.5355,37300.0
2013-06-11 13:50:00,69.41,69.47,69.24,69.26,49400.0,42.5355,42.5723,42.4314,42.4436,49400.0
2013-06-11 14:00:00,69.25,69.34,69.16,69.22,72400.0,42.4375,42.4926,42.3823,42.4191,72400.0
2013-06-11 14:10:00,69.23,69.29,69.19,69.25,77300.0,42.4252,42.462,42.4007,42.4375,77300.0
2013-06-11 14:20:00,69.26,69.35,69.25,69.35,67800.0,42.4436,42.4988,42.4375,42.4988,67800.0
2013-06-11 14:30:00,69.37,69.41,69.32,69.4,75100.0,42.511,42.5355,42.4804,42.5294,75100.0
2013-06-11 14:40:00,69.39,69.42,69.34,69.4,130800.0,42.5233,42.5417,42.4926,42.5294,130800.0
2013-06-11 14:50:00,69.42,69.47,69.35,69.46,97600.0,42.5417,42.5723,42.4988,42.5662,97600.0
2013-06-11 15:00:00,69.48,69.51,69.38,69.39,106200.0,42.5784,42.5968,42.5171,42.5233,106200.0
2013-06-11 15:10:00,69.38,69.46,69.37,69.45,74800.0,42.5171,42.5662,42.511,42.56,74800.0
2013-06-11 15:20:00,69.44,69.45,69.31,69.32,127000.0,42.5539,42.56,42.4742,42.4804,127000.0
2013-06-11 15:30:00,69.31,69.34,69.23,69.25,105000.0,42.4742,42.4926,42.4252,42.4375,105000.0
2013-06-11 15:40:00,69.24,69.27,69.1,69.16,184900.0,42.4314,42.4497,42.3456,42.3823,184900.0
2013-06-11 15:50:00,69.16,69.19,69.08,69.1,342700.0,42.3823,42.4007,42.3333,42.3456,342700.0
2013-06-12 09:30:00,69.48,69.62,69.07,69.1,111700.0,42.5784,42.6642,42.3272,42.3456,111700.0
2013-06-12 09:40:00,69.07,69.21,69.02,69.12,62600.0,42.3272,42.413,42.2965,42.3578,62600.0
2013-06-12 09:50:00,69.1,69.21,69.08,69.1,44000.0,42.3456,42.413,42.3333,42.3456,44000.0
2013-06-12 10:00:00,69.09,69.13,68.94,69.04,106100.0,42.3394,42.3639,42.2475,42.3088,106100.0
2013-06-12 10:10:00,69.04,69.06,68.96,68.97,78500.0,42.3088,42.321,42.2598,42.2659,78500.0
2013-06-12 10:20:00,68.98,69.09,68.97,69.07,83100.0,42.272,42.3394,42.2659,42.3272,83100.0
2013-06-12 10:30:00,69.05,69.07,68.98,69.02,54700.0,42.3149,42.3272,42.272,42.2965,54700.0
2013-06-12 10:40:00,69.03,69.09,68.92,68.95,68700.0,42.3027,42.3394,42.2352,42.2536,68700.0
2013-06-12 10:50:00,68.94,68.97,68.78,68.8,62600.0,42.2475,42.2659,42.1495,42.1617,62600.0
2013-06-12 11:00:00,68.79,68.81,68.67,68.79,80500.0,42.1556,42.1678,42.082,42.1556,80500.0
2013-06-12 11:10:00,68.79,68.8,68.65,68.78,66400.0,42.1556,42.1617,42.0698,42.1495,66400.0
2013-06-12 11:20:00,68.79,68.92,68.79,68.86,78300.0,42.1556,42.2352,42.1556,42.1985,78300.0
2013-06-12 11:30:00,68.86,68.97,68.78,68.9,126000.0,42.1985,42.2659,42.1495,42.223,126000.0
2013-06-12 11:40:00,68.88,68.95,68.78,68.84,67900.0,42.2107,42.2536,42.1495,42.1862,67900.0
2013-06-12 11:50:00,68.86,68.87,68.73,68.77,107300.0,42.1985,42.2046,42.1188,42.1433,107300.0
2013-06-12 12:00:00,68.77,68.87,68.72,68.84,115000.0,42.1433,42.2046,42.1127,42.1862,115000.0
2013-06-12 12:10:00,68.84,68.88,68.72,68.77,104400.0,42.1862,42.2107,42.1127,42.1433,104400.0
2013-06-12 12:20:00,68.78,68.85,68.73,68.8,89700.0,42.1495,42.1924,42.1188,42.1617,89700.0
2013-06-12 12:30:00,68.8,68.83,68.71,68.74,46200.0,42.1617,42.1801,42.1066,42.1249,46200.0
2013-06-12 12:40:00,68.72,68.79,68.67,68.78,47600.0,42.1127,42.1556,42.082,42.1495,47600.0
2013-06-12 12:50:00,68.77,68.8,68.73,68.78,20700.0,42.1433,42.1617,42.1188,42.1495,20700.0
2013-06-12 13:00:00,68.79,68.82,68.7,68.77,40700.0,42.1556,42.174,42.1004,42.1433,40700.0
2013-06-12 13:10:00,68.78,68.78,68.72,68.75,55800.0,42.1495,42.1495,42.1127,42.1311,55800.0
2013-06-12 13:20:00,68.74,68.76,68.69,68.7,36100.0,42.1249,42.1372,42.0943,42.1004,36100.0
2013-06-12 13:30:00,68.7,68.72,68.58,68.59,58200.0,42.1004,42.1127,42.0269,42.033,58200.0
2013-06-12 13:40:00,68.57,68.69,68.56,68.67,68500.0,42.0208,42.0943,42.0146,42.082,68500.0
2013-06-12 13:50:00,68.66,68.74,68.63,68.69,44500.0,42.0759,42.1249,42.0575,42.0943,44500.0
2013-06-12 14:00:00,68.68,68.69,68.58,68.61,109500.0,42.0882,42.0943,42.0269,42.0453,109500.0
2013-06-12 14:10:00,68.6,68.6,68.45,68.46,88900.0,42.0391,42.0391,41.9472,41.9534,88900.0
2013-06-12 14:20:00,68.46,68.53,68.42,68.45,67400.0,41.9534,41.9963,41.9288,41.9472,67400.0
2013-06-12 14:30:00,68.44,68.47,68.37,68.39,75800.0,41.9411,41.9595,41.8982,41.9105,75800.0
2013-06-12 14:40:00,68.4,68.48,68.34,68.35,73700.0,41.9166,41.9656,41.8798,41.8859,73700.0
2013-06-12 14:50:00,68.34,68.37,68.2,68.25,90800.0,41.8798,41.8982,41.794,41.8247,90800.0
2013-06-12 15:00:00,68.25,68.25,68.13,68.2,157500.0,41.8247,41.8247,41.7511,41.794,157500.0
2013-06-12 15:10:00,68.21,68.22,68.04,68.04,117800.0,41.8002,41.8063,41.696,41.696,117800.0
2013-06-12 15:20:00,68.03,68.2,68.03,68.17,120400.0,41.6898,41.794,41.6898,41.7756,120400.0
2013-06-12 15:30:00,68.16,68.17,67.97,67.97,219800.0,41.7695,41.7756,41.6531,41.6531,219800.0
2013-06-12 15:40:00,67.98,68.19,67.93,68.19,134500.0,41.6592,41.7879,41.6286,41.7879,134500.0
2013-06-12 15:50:00,68.19,68.22,68.12,68.13,182700.0,41.7879,41.8063,41.745,41.7511,182700.0
2013-06-13 09:30:00,67.86,68.23,67.8,68.09,151200.0,41.5857,41.8124,41.5489,41.7266,151200.0
2013-06-13 09:40:00,68.08,68.4,68.06,68.32,121600.0,41.7205,41.9166,41.7082,41.8676,121600.0
2013-06-13 09:50:00,68.33,68.71,68.31,68.69,86700.0,41.8737,42.1066,41.8614,42.0943,86700.0
2013-06-13 10:00:00,68.68,69.13,68.67,69.06,159400.0,42.0882,42.3639,42.082,42.321,159400.0
2013-06-13 10:10:00,69.06,69.06,68.83,68.9,226200.0,42.321,42.321,42.1801,42.223,226200.0
2013-06-13 10:20:00,68.9,69.12,68.8,68.99,229700.0,42.223,42.3578,42.1617,42.2781,229700.0
2013-06-13 10:30:00,69.0,69.09,68.96,69.08,140000.0,42.2843,42.3394,42.2598,42.3333,140000.0
2013-06-13 10:40:00,69.08,69.11,69.0,69.05,95400.0,42.3333,42.3517,42.2843,42.3149,95400.0
2013-06-13 10:50:00,69.04,69.07,68.87,68.92,93100.0,42.3088,42.3272,42.2046,42.2352,93100.0
2013-06-13 11:00:00,68.91,68.93,68.74,68.76,327000.0,42.2291,42.2414,42.1249,42.1372,327000.0
2013-06-13 11:10:00,68.77,68.83,68.71,68.83,161100.0,42.1433,42.1801,42.1066,42.1801,161100.0
2013-06-13 11:20:00,68.84,68.92,68.81,68.88,79600.0,42.1862,42.2352,42.1678,42.2107,79600.0
2013-06-13 11:30:00,68.88,68.98,68.86,68.92,87200.0,42.2107,42.272,42.1985,42.2352,87200.0
2013-06-13 11:40:00,68.92,69.03,68.92,69.0,64100.0,42.2352,42.3027,42.2352,42.2843,64100.0
2013-06-13 11:50:00,69.0,69.11,68.99,69.09,67400.0,42.2843,42.3517,42.2781,42.3394,67400.0
2013-06-13 12:00:00,69.09,69.13,69.07,69.09,57000.0,42.3394,42.3639,42.3272,42.3394,57000.0
2013-06-13 12:10:00,69.09,69.11,69.02,69.09,58900.0,42.3394,42.3517,42.2965,42.3394,58900.0
2013-06-13 12:20:00,69.1,69.1,68.99,69.0,102300.0,42.3456,42.3456,42.2781,42.2843,102300.0
2013-06-13 12:30:00,69.0,69.04,68.97,69.02,78900.0,42.2843,42.3088,42.2659,42.2965,78900.0
2013-06-13 12:40:00,69.01,69.03,68.98,69.01,83500.0,42.2904,42.3027,42.272,42.2904,83500.0
2013-06-13 12:50:00,69.01,69.15,69.01,69.1,47100.0,42.2904,42.3762,42.2904,42.3456,47100.0
2013-06-13 13:00:00,69.1,69.15,69.02,69.04,59100.0,42.3456,42.3762,42.2965,42.3088,59100.0
2013-06-13 13:10:00,69.04,69.21,69.04,69.19,44200.0,42.3088,42.413,42.3088,42.4007,44200.0
2013-06-13 13:20:00,69.19,69.23,69.1,69.17,57600.0,42.4007,42.4252,42.3456,42.3885,57600.0
2013-06-13 13:30:00,69.18,69.19,69.06,69.06,61400.0,42.3946,42.4007,42.321,42.321,61400.0
2013-06-13 13:40:00,69.07,69.11,69.04,69.11,32000.0,42.3272,42.3517,42.3088,42.3517,32000.0
2013-06-13 13:50:00,69.11,69.16,69.1,69.12,35500.0,42.3517,42.3823,42.3456,42.3578,35500.0
2013-06-13 14:00:00,69.13,69.3,69.13,69.27,45000.0,42.3639,42.4681,42.3639,42.4497,45000.0
2013-06-13 14:10:00,69.26,69.32,69.23,69.32,84700.0,42.4436,42.4804,42.4252,42.4804,84700.0
2013-06-13 14:20:00,69.31,69.36,69.3,69.3,95800.0,42.4742,42.5049,42.4681,42.4681,95800.0
2013-06-13 14:30:00,69.29,69.38,69.27,69.38,75100.0,42.462,42.5171,42.4497,42.5171,75100.0
2013-06-13 14:40:00,69.37,69.39,69.3,69.36,89500.0,42.511,42.5233,42.4681,42.5049,89500.0
2013-06-13 14:50:00,69.36,69.63,69.36,69.62,94100.0,42.5049,42.6703,42.5049,42.6642,94100.0
2013-06-13 15:00:00,69.61,69.85,69.6,69.79,209600.0,42.6581,42.8052,42.652,42.7684,209600.0
2013-06-13 15:10:00,69.79,69.81,69.69,69.72,140700.0,42.7684,42.7807,42.7071,42.7255,140700.0
2013-06-13 15:20:00,69.72,69.76,69.65,69.72,95500.0,42.7255,42.75,42.6826,42.7255,95500.0
2013-06-13 15:30:00,69.71,69.78,69.67,69.78,142800.0,42.7194,42.7623,42.6949,42.7623,142800.0
2013-06-13 15:40:00,69.79,70.12,69.79,70.1,194000.0,42.7684,42.9706,42.7684,42.9584,194000.0
2013-06-13 15:50:00,70.1,70.14,69.88,69.94,358400.0,42.9584,42.9829,42.8236,42.8603,358400.0
2013-06-14 09:30:00,69.99,70.03,69.8,69.87,52200.0,42.891,42.9155,42.7745,42.8174,52200.0
2013-06-14 09:40:00,69.84,70.23,69.74,70.22,76600.0,42.799,43.038,42.7378,43.0319,76600.0
2013-06-14 09:50:00,70.21,70.78,70.21,70.78,67800.0,43.0258,43.3751,43.0258,43.3751,67800.0
2013-06-14 10:00:00,70.8,71.04,70.73,70.74,159600.0,43.3873,43.5344,43.3444,43.3506,159600.0
2013-06-14 10:10:00,70.75,70.76,70.55,70.57,142100.0,43.3567,43.3628,43.2341,43.2464,142100.0
2013-06-14 10:20:00,70.57,70.66,70.56,70.61,107200.0,43.2464,43.3015,43.2403,43.2709,107200.0
2013-06-14 10:30:00,70.61,70.69,70.52,70.57,92100.0,43.2709,43.3199,43.2158,43.2464,92100.0
2013-06-14 10:40:00,70.58,70.61,70.38,70.42,105500.0,43.2525,43.2709,43.13,43.1545,105500.0
2013-06-14 10:50:00,70.43,70.47,70.32,70.38,96600.0,43.1606,43.1851,43.0932,43.13,96600.0
2013-06-14 11:00:00,70.38,70.43,70.26,70.42,95000.0,43.13,43.1606,43.0564,43.1545,95000.0
2013-06-14 11:10:00,70.43,70.54,70.42,70.51,82300.0,43.1606,43.228,43.1545,43.2096,82300.0
2013-06-14 11:20:00,70.51,70.57,70.48,70.5,97900.0,43.2096,43.2464,43.1912,43.2035,97900.0
2013-06-14 11:30:00,70.5,70.55,70.35,70.44,228900.0,43.2035,43.2341,43.1116,43.1667,228900.0
2013-06-14 11:40:00,70.44,70.48,70.32,70.35,172100.0,43.1667,43.1912,43.0932,43.1116,172100.0
2013-06-14 11:50:00,70.36,70.43,70.28,70.39,137400.0,43.1177,43.1606,43.0687,43.1361,137400.0
2013-06-14 12:00:00,70.38,70.38,70.18,70.22,120000.0,43.13,43.13,43.0074,43.0319,120000.0
2013-06-14 12:10:00,70.22,70.25,70.14,70.23,47800.0,43.0319,43.0503,42.9829,43.038,47800.0
2013-06-14 12:20:00,70.23,70.26,70.17,70.18,72900.0,43.038,43.0564,43.0013,43.0074,72900.0
2013-06-14 12:30:00,70.18,70.21,70.16,70.19,49100.0,43.0074,43.0258,42.9951,43.0135,49100.0
2013-06-14 12:40:00,70.17,70.2,70.11,70.17,68400.0,43.0013,43.0197,42.9645,43.0013,68400.0
2013-06-14 12:50:00,70.16,70.18,70.05,70.08,44100.0,42.9951,43.0074,42.9277,42.9461,44100.0
2013-06-14 13:00:00,70.07,70.07,69.94,70.07,46700.0,42.94,42.94,42.8603,42.94,46700.0
2013-06-14 13:10:00,70.06,70.09,69.98,69.99,54100.0,42.9339,42.9522,42.8848,42.891,54100.0
2013-06-14 13:20:00,69.98,69.98,69.78,69.87,57000.0,42.8848,42.8848,42.7623,42.8174,57000.0
2013-06-14 13:30:00,69.85,69.96,69.85,69.91,44200.0,42.8052,42.8726,42.8052,42.8419,44200.0
2013-06-14 13:40:00,69.93,70.04,69.93,70.02,28600.0,42.8542,42.9216,42.8542,42.9093,28600.0
2013-06-14 13:50:00,70.01,70.01,69.88,69.94,35900.0,42.9032,42.9032,42.8236,42.8603,35900.0
2013-06-14 14:00:00,69.93,70.01,69.87,70.0,39700.0,42.8542,42.9032,42.8174,42.8971,39700.0
2013-06-14 14:10:00,70.0,70.1,69.95,70.1,65500.0,42.8971,42.9584,42.8664,42.9584,65500.0
2013-06-14 14:20:00,70.1,70.23,70.09,70.14,48800.0,42.9584,43.038,42.9522,42.9829,48800.0
2013-06-14 14:30:00,70.12,70.35,70.07,70.34,54300.0,42.9706,43.1116,42.94,43.1054,54300.0
2013-06-14 14:40:00,70.35,70.36,70.25,70.26,61800.0,43.1116,43.1177,43.0503,43.0564,61800.0
2013-06-14 14:50:00,70.26,70.27,70.14,70.17,44400.0,43.0564,43.0626,42.9829,43.0013,44400.0
2013-06-14 15:00:00,70.16,70.3,70.15,70.24,97300.0,42.9951,43.0809,42.989,43.0442,97300.0
2013-06-14 15:10:00,70.25,70.39,70.21,70.36,61000.0,43.0503,43.1361,43.0258,43.1177,61000.0
2013-06-14 15:20:00,70.37,70.47,70.37,70.39,74900.0,43.1238,43.1851,43.1238,43.1361,74900.0
2013-06-14 15:30:00,70.39,70.45,70.31,70.33,99700.0,43.1361,43.1729,43.0871,43.0993,99700.0
2013-06-14 15:40:00,70.33,70.34,70.16,70.23,171500.0,43.0993,43.1054,42.9951,43.038,171500.0
2013-06-14 15:50:00,70.24,70.29,70.21,70.21,178600.0,43.0442,43.0748,43.0258,43.0258,178600.0
2013-06-17 09:30:00,70.69,70.99,70.53,70.8,128000.0,43.3199,43.5038,43.2219,43.3873,128000.0
2013-06-17 09:40:00,70.8,71.08,70.72,70.89,145200.0,43.3873,43.5589,43.3383,43.4425,145200.0
2013-06-17 09:50:00,70.87,70.96,70.78,70.96,88500.0,43.4302,43.4854,43.3751,43.4854,88500.0
2013-06-17 10:00:00,70.97,71.0,70.65,70.65,215300.0,43.4915,43.5099,43.2954,43.2954,215300.0
2013-06-17 10:10:00,70.64,70.73,70.47,70.48,126700.0,43.2893,43.3444,43.1851,43.1912,126700.0
2013-06-17 10:20:00,70.49,70.75,70.45,70.68,177400.0,43.1974,43.3567,43.1729,43.3138,177400.0
2013-06-17 10:30:00,70.69,70.7,70.45,70.45,61800.0,43.3199,43.3261,43.1729,43.1729,61800.0
2013-06-17 10:40:00,70.44,70.65,70.39,70.62,55300.0,43.1667,43.2954,43.1361,43.277,55300.0
2013-06-17 10:50:00,70.63,70.76,70.6,70.72,67700.0,43.2832,43.3628,43.2648,43.3383,67700.0
2013-06-17 11:00:00,70.72,70.74,70.59,70.66,71700.0,43.3383,43.3506,43.2587,43.3015,71700.0
2013-06-17 11:10:00,70.67,70.76,70.5,70.5,97600.0,43.3077,43.3628,43.2035,43.2035,97600.0
2013-06-17 11:20:00,70.5,70.56,70.45,70.48,91300.0,43.2035,43.2403,43.1729,43.1912,91300.0
2013-06-17 11:30:00,70.48,70.51,70.43,70.43,60900.0,43.1912,43.2096,43.1606,43.1606,60900.0
2013-06-17 11:40:00,70.42,70.46,70.36,70.38,74000.0,43.1545,43.179,43.1177,43.13,74000.0
2013-06-17 11:50:00,70.38,70.45,70.35,70.36,62100.0,43.13,43.1729,43.1116,43.1177,62100.0
2013-06-17 12:00:00,70.36,70.41,70.34,70.4,85300.0,43.1177,43.1483,43.1054,43.1422,85300.0
2013-06-17 12:10:00,70.4,70.4,70.29,70.29,58300.0,43.1422,43.1422,43.0748,43.0748,58300.0
2013-06-17 12:20:00,70.29,70.32,70.23,70.24,109700.0,43.0748,43.0932,43.038,43.0442,109700.0
2013-06-17 12:30:00,70.24,70.35,70.24,70.34,169500.0,43.0442,43.1116,43.0442,43.1054,169500.0
2013-06-17 12:40:00,70.34,70.5,70.34,70.47,39700.0,43.1054,43.2035,43.1054,43.1851,39700.0
2013-06-17 12:50:00,70.48,70.51,70.39,70.4,64800.0,43.1912,43.2096,43.1361,43.1422,64800.0
2013-06-17 13:00:00,70.41,70.46,70.39,70.44,27200.0,43.1483,43.179,43.1361,43.1667,27200.0
2013-06-17 13:10:00,70.43,70.45,70.38,70.43,35400.0,43.1606,43.1729,43.13,43.1606,35400.0
2013-06-17 13:20:00,70.43,70.51,70.4,70.5,42000.0,43.1606,43.2096,43.1422,43.2035,42000.0
2013-06-17 13:30:00,70.49,70.55,70.46,70.55,71500.0,43.1974,43.2341,43.179,43.2341,71500.0
2013-06-17 13:40:00,70.54,70.56,70.46,70.48,85300.0,43.228,43.2403,43.179,43.1912,85300.0
2013-06-17 13:50:00,70.48,70.51,70.4,70.4,51300.0,43.1912,43.2096,43.1422,43.1422,51300.0
2013-06-17 14:00:00,70.4,70.44,70.31,70.32,45200.0,43.1422,43.1667,43.0871,43.0932,45200.0
2013-06-17 14:10:00,70.33,70.4,70.17,70.18,106000.0,43.0993,43.1422,43.0013,43.0074,106000.0
2013-06-17 14:20:00,70.18,70.2,69.93,70.05,157600.0,43.0074,43.0197,42.8542,42.9277,157600.0
2013-06-17 14:30:00,70.06,70.29,70.03,70.19,103400.0,42.9339,43.0748,42.9155,43.0135,103400.0
2013-06-17 14:40:00,70.2,70.23,70.07,70.09,111600.0,43.0197,43.038,42.94,42.9522,111600.0
2013-06-17 14:50:00,70.08,70.15,70.0,70.06,125500.0,42.9461,42.989,42.8971,42.9339,125500.0
2013-06-17 15:00:00,70.05,70.22,70.02,70.18,88600.0,42.9277,43.0319,42.9093,43.0074,88600.0
2013-06-17 15:10:00,70.17,70.19,70.05,70.12,176800.0,43.0013,43.0135,42.9277,42.9706,176800.0
2013-06-17 15:20:00,70.12,70.21,70.05,70.2,147900.0,42.9706,43.0258,42.9277,43.0197,147900.0
2013-06-17 15:30:00,70.2,70.38,70.17,70.33,123900.0,43.0197,43.13,43.0013,43.0993,123900.0
2013-06-17 15:40:00,70.34,70.37,70.28,70.33,233700.0,43.1054,43.1238,43.0687,43.0993,233700.0
2013-06-17 15:50:00,70.33,70.44,70.28,70.42,243400.0,43.0993,43.1667,43.0687,43.1545,243400.0
2013-06-18 09:30:00,70.49,70.55,70.3,70.37,140600.0,43.1974,43.2341,43.0809,43.1238,140600.0
2013-06-18 09:40:00,70.38,70.47,70.32,70.42,96500.0,43.13,43.1851,43.0932,43.1545,96500.0
2013-06-18 09:50:00,70.45,70.45,70.11,70.12,97100.0,43.1729,43.1729,42.9645,42.9706,97100.0
2013-06-18 10:00:00,70.1,70.52,70.1,70.51,120500.0,42.9584,43.2158,42.9584,43.2096,120500.0
2013-06-18 10:10:00,70.51,70.75,70.47,70.66,72600.0,43.2096,43.3567,43.1851,43.3015,72600.0
2013-06-18 10:20:00,70.65,70.69,70.46,70.48,71200.0,43.2954,43.3199,43.179,43.1912,71200.0
2013-06-18 10:30:00,70.48,70.63,70.48,70.59,70800.0,43.1912,43.2832,43.1912,43.2587,70800.0
2013-06-18 10:40:00,70.59,70.62,70.45,70.51,75700.0,43.2587,43.277,43.1729,43.2096,75700.0
2013-06-18 10:50:00,70.51,70.67,70.49,70.66,82900.0,43.2096,43.3077,43.1974,43.3015,82900.0
2013-06-18 11:00:00,70.66,70.66,70.58,70.6,93900.0,43.3015,43.3015,43.2525,43.2648,93900.0
2013-06-18 11:10:00,70.61,70.65,70.56,70.59,113200.0,43.2709,43.2954,43.2403,43.2587,113200.0
2013-06-18 11:20:00,70.59,70.62,70.5,70.6,83400.0,43.2587,43.277,43.2035,43.2648,83400.0
2013-06-18 11:30:00,70.61,70.69,70.58,70.66,90900.0,43.2709,43.3199,43.2525,43.3015,90900.0
2013-06-18 11:40:00,70.66,70.75,70.66,70.68,77000.0,43.3015,43.3567,43.3015,43.3138,77000.0
2013-06-18 11:50:00,70.67,70.77,70.64,70.75,173100.0,43.3077,43.369,43.2893,43.3567,173100.0
2013-06-18 12:00:00,70.75,70.84,70.75,70.78,241600.0,43.3567,43.4119,43.3567,43.3751,241600.0
2013-06-18 12:10:00,70.77,70.86,70.76,70.86,97600.0,43.369,43.4241,43.3628,43.4241,97600.0
2013-06-18 12:20:00,70.87,70.93,70.83,70.93,64700.0,43.4302,43.467,43.4057,43.467,64700.0
2013-06-18 12:30:00,70.94,71.08,70.93,71.07,106300.0,43.4731,43.5589,43.467,43.5528,106300.0
2013-06-18 12:40:00,71.08,71.1,70.98,70.99,92200.0,43.5589,43.5712,43.4976,43.5038,92200.0
2013-06-18 12:50:00,71.0,71.06,70.98,71.03,129600.0,43.5099,43.5467,43.4976,43.5283,129600.0
2013-06-18 13:00:00,71.04,71.07,71.0,71.0,53100.0,43.5344,43.5528,43.5099,43.5099,53100.0
2013-06-18 13:10:00,71.0,71.03,70.94,71.02,80800.0,43.5099,43.5283,43.4731,43.5222,80800.0
2013-06-18 13:20:00,71.01,71.07,70.97,71.05,66700.0,43.516,43.5528,43.4915,43.5405,66700.0
2013-06-18 13:30:00,71.05,71.08,71.0,71.02,72000.0,43.5405,43.5589,43.5099,43.5222,72000.0
2013-06-18 13:40:00,71.01,71.12,71.01,71.11,71400.0,43.516,43.5834,43.516,43.5773,71400.0
2013-06-18 13:50:00,71.11,71.19,71.1,71.18,93400.0,43.5773,43.6263,43.5712,43.6202,93400.0
2013-06-18 14:00:00,71.18,71.2,71.04,71.13,92400.0,43.6202,43.6325,43.5344,43.5896,92400.0
2013-06-18 14:10:00,71.13,71.18,71.1,71.14,91600.0,43.5896,43.6202,43.5712,43.5957,91600.0
2013-06-18 14:20:00,71.14,71.15,71.0,71.11,59100.0,43.5957,43.6018,43.5099,43.5773,59100.0
2013-06-18 14:30:00,71.1,71.12,71.0,71.02,61200.0,43.5712,43.5834,43.5099,43.5222,61200.0
2013-06-18 14:40:00,71.02,71.07,70.99,71.05,71600.0,43.5222,43.5528,43.5038,43.5405,71600.0
2013-06-18 14:50:00,71.05,71.08,71.01,71.07,108700.0,43.5405,43.5589,43.516,43.5528,108700.0
2013-06-18 15:00:00,71.07,71.07,70.97,71.0,64900.0,43.5528,43.5528,43.4915,43.5099,64900.0
2013-06-18 15:10:00,70.99,71.02,70.86,70.91,88900.0,43.5038,43.5222,43.4241,43.4548,88900.0
2013-06-18 15:20:00,70.91,70.98,70.9,70.98,114200.0,43.4548,43.4976,43.4486,43.4976,114200.0
2013-06-18 15:30:00,70.98,70.98,70.79,70.81,180900.0,43.4976,43.4976,43.3812,43.3935,180900.0
2013-06-18 15:40:00,70.82,70.88,70.74,70.75,327100.0,43.3996,43.4364,43.3506,43.3567,327100.0
2013-06-18 15:50:00,70.77,70.79,70.67,70.73,234600.0,43.369,43.3812,43.3077,43.3444,234600.0
2013-06-19 09:30:00,70.53,70.93,70.51,70.61,93000.0,43.2219,43.467,43.2096,43.2709,93000.0
2013-06-19 09:40:00,70.67,70.86,70.66,70.71,43300.0,43.3077,43.4241,43.3015,43.3322,43300.0
2013-06-19 09:50:00,70.71,70.78,70.67,70.71,46800.0,43.3322,43.3751,43.3077,43.3322,46800.0
2013-06-19 10:00:00,70.72,70.74,70.55,70.58,52800.0,43.3383,43.3506,43.2341,43.2525,52800.0
2013-06-19 10:10:00,70.6,70.61,70.5,70.5,69000.0,43.2648,43.2709,43.2035,43.2035,69000.0
2013-06-19 10:20:00,70.51,70.61,70.47,70.53,90700.0,43.2096,43.2709,43.1851,43.2219,90700.0
2013-06-19 10:30:00,70.53,70.66,70.53,70.61,85500.0,43.2219,43.3015,43.2219,43.2709,85500.0
2013-06-19 10:40:00,70.58,70.65,70.5,70.52,75700.0,43.2525,43.2954,43.2035,43.2158,75700.0
2013-06-19 10:50:00,70.52,70.6,70.45,70.5,47400.0,43.2158,43.2648,43.1729,43.2035,47400.0
2013-06-19 11:00:00,70.51,70.53,70.25,70.29,56600.0,43.2096,43.2219,43.0503,43.0748,56600.0
2013-06-19 11:10:00,70.28,70.43,70.28,70.4,75900.0,43.0687,43.1606,43.0687,43.1422,75900.0
2013-06-19 11:20:00,70.39,70.42,70.34,70.4,61100.0,43.1361,43.1545,43.1054,43.1422,61100.0
2013-06-19 11:30:00,70.4,70.45,70.35,70.41,72000.0,43.1422,43.1729,43.1116,43.1483,72000.0
2013-06-19 11:40:00,70.42,70.47,70.31,70.36,112600.0,43.1545,43.1851,43.0871,43.1177,112600.0
2013-06-19 11:50:00,70.35,70.38,70.3,70.31,103600.0,43.1116,43.13,43.0809,43.0871,103600.0
2013-06-19 12:00:00,70.31,70.37,70.25,70.28,87000.0,43.0871,43.1238,43.0503,43.0687,87000.0
2013-06-19 12:10:00,70.28,70.33,70.25,70.27,58000.0,43.0687,43.0993,43.0503,43.0626,58000.0
2013-06-19 12:20:00,70.26,70.3,70.2,70.27,72500.0,43.0564,43.0809,43.0197,43.0626,72500.0
2013-06-19 12:30:00,70.26,70.33,70.2,70.32,44700.0,43.0564,43.0993,43.0197,43.0932,44700.0
2013-06-19 12:40:00,70.33,70.46,70.33,70.42,42200.0,43.0993,43.179,43.0993,43.1545,42200.0
2013-06-19 12:50:00,70.43,70.44,70.35,70.38,29100.0,43.1606,43.1667,43.1116,43.13,29100.0
2013-06-19 13:00:00,70.38,70.39,70.31,70.36,62100.0,43.13,43.1361,43.0871,43.1177,62100.0
2013-06-19 13:10:00,70.37,70.46,70.34,70.41,38200.0,43.1238,43.179,43.1054,43.1483,38200.0
2013-06-19 13:20:00,70.42,70.52,70.41,70.47,31000.0,43.1545,43.2158,43.1483,43.1851,31000.0
2013-06-19 13:30:00,70.49,70.53,70.48,70.49,38300.0,43.1974,43.2219,43.1912,43.1974,38300.0
2013-06-19 13:40:00,70.48,70.51,70.38,70.4,42300.0,43.1912,43.2096,43.13,43.1422,42300.0
2013-06-19 13:50:00,70.39,70.54,70.38,70.54,21300.0,43.1361,43.228,43.13,43.228,21300.0
2013-06-19 14:00:00,70.56,70.58,69.96,70.07,226300.0,43.2403,43.2525,42.8726,42.94,226300.0
2013-06-19 14:10:00,70.06,70.39,69.96,70.15,280000.0,42.9339,43.1361,42.8726,42.989,280000.0
2013-06-19 14:20:00,70.15,70.15,69.51,69.74,331600.0,42.989,42.989,42.5968,42.7378,331600.0
2013-06-19 14:30:00,69.73,70.22,69.59,69.91,381300.0,42.7316,43.0319,42.6458,42.8419,381300.0
2013-06-19 14:40:00,69.92,70.02,69.54,69.54,199500.0,42.8481,42.9093,42.6152,42.6152,199500.0
2013-06-19 14:50:00,69.53,69.53,68.35,68.53,344500.0,42.6091,42.6091,41.8859,41.9963,344500.0
2013-06-19 15:00:00,68.51,68.8,68.46,68.76,199500.0,41.984,42.1617,41.9534,42.1372,199500.0
2013-06-19 15:10:00,68.76,68.83,68.48,68.51,199200.0,42.1372,42.1801,41.9656,41.984,199200.0
2013-06-19 15:20:00,68.51,69.11,68.51,69.07,187200.0,41.984,42.3517,41.984,42.3272,187200.0
2013-06-19 15:30:00,69.07,69.09,68.87,68.89,216200.0,42.3272,42.3394,42.2046,42.2169,216200.0
2013-06-19 15:40:00,68.88,68.92,68.58,68.61,138500.0,42.2107,42.2352,42.0269,42.0453,138500.0
2013-06-19 15:50:00,68.6,68.65,68.47,68.56,388600.0,42.0391,42.0698,41.9595,42.0146,388600.0
2013-06-20 09:30:00,67.78,67.91,67.25,67.55,409700.0,41.5366,41.6163,41.2118,41.3957,409700.0
2013-06-20 09:40:00,67.55,67.8,67.35,67.46,177600.0,41.3957,41.5489,41.2731,41.3405,177600.0
2013-06-20 09:50:00,67.45,67.6,67.12,67.17,160600.0,41.3344,41.4263,41.1322,41.1628,160600.0
2013-06-20 10:00:00,67.16,67.45,66.93,67.05,301300.0,41.1567,41.3344,41.0157,41.0893,301300.0
2013-06-20 10:10:00,67.06,67.08,66.67,67.03,255700.0,41.0954,41.1077,40.8564,41.077,255700.0
2013-06-20 10:20:00,67.03,67.27,66.84,66.89,147000.0,41.077,41.2241,40.9606,40.9912,147000.0
2013-06-20 10:30:00,66.87,67.02,66.73,67.0,122800.0,40.979,41.0709,40.8932,41.0586,122800.0
2013-06-20 10:40:00,66.99,67.07,66.83,67.03,145000.0,41.0525,41.1015,40.9545,41.077,145000.0
2013-06-20 10:50:00,67.03,67.09,66.96,67.04,172700.0,41.077,41.1138,41.0341,41.0832,172700.0
2013-06-20 11:00:00,67.05,67.05,66.76,66.78,216900.0,41.0893,41.0893,40.9116,40.9238,216900.0
2013-06-20 11:10:00,66.77,66.82,66.64,66.68,193600.0,40.9177,40.9483,40.838,40.8625,193600.0
2013-06-20 11:20:00,66.67,66.76,66.67,66.7,142000.0,40.8564,40.9116,40.8564,40.8748,142000.0
2013-06-20 11:30:00,66.7,66.81,66.67,66.81,110600.0,40.8748,40.9422,40.8564,40.9422,110600.0
2013-06-20 11:40:00,66.8,66.85,66.76,66.79,206700.0,40.9361,40.9667,40.9116,40.93,206700.0
2013-06-20 11:50:00,66.78,66.87,66.75,66.85,500500.0,40.9238,40.979,40.9054,40.9667,500500.0
2013-06-20 12:00:00,66.85,67.0,66.85,66.99,113400.0,40.9667,41.0586,40.9667,41.0525,113400.0
2013-06-20 12:10:00,66.99,67.02,66.79,66.89,167400.0,41.0525,41.0709,40.93,40.9912,167400.0
2013-06-20 12:20:00,66.87,66.96,66.85,66.9,88000.0,40.979,41.0341,40.9667,40.9974,88000.0
2013-06-20 12:30:00,66.9,67.02,66.86,66.86,110900.0,40.9974,41.0709,40.9728,40.9728,110900.0
2013-06-20 12:40:00,66.85,66.85,66.76,66.78,149400.0,40.9667,40.9667,40.9116,40.9238,149400.0
2013-06-20 12:50:00,66.78,66.79,66.69,66.72,116500.0,40.9238,40.93,40.8687,40.8871,116500.0
2013-06-20 13:00:00,66.72,66.82,66.68,66.81,107200.0,40.8871,40.9483,40.8625,40.9422,107200.0
2013-06-20 13:10:00,66.82,66.83,66.58,66.63,141500.0,40.9483,40.9545,40.8013,40.8319,141500.0
2013-06-20 13:20:00,66.63,66.64,66.55,66.6,133100.0,40.8319,40.838,40.7829,40.8135,133100.0
2013-06-20 13:30:00,66.6,66.64,66.52,66.59,128200.0,40.8135,40.838,40.7645,40.8074,128200.0
2013-06-20 13:40:00,66.58,66.71,66.56,66.66,148600.0,40.8013,40.8809,40.789,40.8503,148600.0
2013-06-20 13:50:00,66.66,66.7,66.62,66.69,139900.0,40.8503,40.8748,40.8258,40.8687,139900.0
2013-06-20 14:00:00,66.68,66.71,66.58,66.6,133200.0,40.8625,40.8809,40.8013,40.8135,133200.0
2013-06-20 14:10:00,66.59,66.62,66.43,66.45,171700.0,40.8074,40.8258,40.7093,40.7216,171700.0
2013-06-20 14:20:00,66.46,66.49,66.24,66.25,210900.0,40.7277,40.7461,40.5929,40.599,210900.0
2013-06-20 14:30:00,66.25,66.3,66.16,66.17,194200.0,40.599,40.6297,40.5439,40.55,194200.0
2013-06-20 14:40:00,66.18,66.25,66.15,66.16,122400.0,40.5561,40.599,40.5378,40.5439,122400.0
2013-06-20 14:50:00,66.15,66.15,65.91,65.92,209100.0,40.5378,40.5378,40.3907,40.3968,209100.0
2013-06-20 15:00:00,65.93,66.17,65.89,66.15,246400.0,40.4029,40.55,40.3784,40.5378,246400.0
2013-06-20 15:10:00,66.15,66.18,65.95,65.96,198500.0,40.5378,40.5561,40.4152,40.4213,198500.0
2013-06-20 15:20:00,65.96,65.96,65.46,65.63,253100.0,40.4213,40.4213,40.1149,40.2191,253100.0
2013-06-20 15:30:00,65.62,65.68,65.44,65.45,259200.0,40.213,40.2497,40.1027,40.1088,259200.0
2013-06-20 15:40:00,65.44,65.56,65.39,65.44,330700.0,40.1027,40.1762,40.072,40.1027,330700.0
2013-06-20 15:50:00,65.44,65.93,65.43,65.74,559100.0,40.1027,40.4029,40.0965,40.2865,559100.0
2013-06-21 09:30:00,66.15,66.47,66.1,66.38,177600.0,40.5378,40.7339,40.5071,40.6787,177600.0
2013-06-21 09:40:00,66.38,66.54,66.29,66.54,97800.0,40.6787,40.7767,40.6235,40.7767,97800.0
2013-06-21 09:50:00,66.55,66.75,66.47,66.56,185500.0,40.7829,40.9054,40.7339,40.789,185500.0
2013-06-21 10:00:00,66.57,66.69,66.41,66.62,228800.0,40.7951,40.8687,40.6971,40.8258,228800.0
2013-06-21 10:10:00,66.62,66.72,66.53,66.57,255600.0,40.8258,40.8871,40.7706,40.7951,255600.0
2013-06-21 10:20:00,66.58,66.8,66.5,66.6,173200.0,40.8013,40.9361,40.7522,40.8135,173200.0
2013-06-21 10:30:00,66.58,66.62,66.4,66.45,244700.0,40.8013,40.8258,40.691,40.7216,244700.0
2013-06-21 10:40:00,66.44,66.49,66.31,66.4,251700.0,40.7155,40.7461,40.6358,40.691,251700.0
2013-06-21 10:50:00,66.4,66.59,66.34,66.43,205300.0,40.691,40.8074,40.6542,40.7093,205300.0
2013-06-21 11:00:00,66.44,66.48,66.22,66.37,223000.0,40.7155,40.74,40.5806,40.6726,223000.0
2013-06-21 11:10:00,66.38,66.39,66.12,66.2,359600.0,40.6787,40.6848,40.5194,40.5684,359600.0
2013-06-21 11:20:00,66.2,66.2,65.77,65.77,211400.0,40.5684,40.5684,40.3049,40.3049,211400.0
2013-06-21 11:30:00,65.76,65.77,65.57,65.74,596800.0,40.2988,40.3049,40.1823,40.2865,596800.0
2013-06-21 11:40:00,65.75,65.82,65.6,65.67,193100.0,40.2926,40.3355,40.2007,40.2436,193100.0
2013-06-21 11:50:00,65.66,65.68,65.41,65.59,261600.0,40.2375,40.2497,40.0843,40.1946,261600.0
2013-06-21 12:00:00,65.59,65.92,65.59,65.7,89000.0,40.1946,40.3968,40.1946,40.262,89000.0
2013-06-21 12:10:00,65.7,65.81,65.66,65.73,122900.0,40.262,40.3294,40.2375,40.2804,122900.0
2013-06-21 12:20:00,65.73,65.75,65.64,65.72,90900.0,40.2804,40.2926,40.2252,40.2742,90900.0
2013-06-21 12:30:00,65.73,65.74,65.65,65.65,77900.0,40.2804,40.2865,40.2313,40.2313,77900.0
2013-06-21 12:40:00,65.65,65.93,65.55,65.89,130200.0,40.2313,40.4029,40.1701,40.3784,130200.0
2013-06-21 12:50:00,65.88,66.14,65.81,66.12,105300.0,40.3723,40.5316,40.3294,40.5194,105300.0
2013-06-21 13:00:00,66.13,66.27,65.91,66.27,68100.0,40.5255,40.6113,40.3907,40.6113,68100.0
2013-06-21 13:10:00,66.28,66.48,66.19,66.48,120900.0,40.6174,40.74,40.5623,40.74,120900.0
2013-06-21 13:20:00,66.5,66.53,66.39,66.45,91700.0,40.7522,40.7706,40.6848,40.7216,91700.0
2013-06-21 13:30:00,66.44,66.72,66.44,66.72,105800.0,40.7155,40.8871,40.7155,40.8871,105800.0
2013-06-21 13:40:00,66.74,66.79,66.61,66.64,121700.0,40.8993,40.93,40.8196,40.838,121700.0
2013-06-21 13:50:00,66.63,66.69,66.36,66.45,86200.0,40.8319,40.8687,40.6664,40.7216,86200.0
2013-06-21 14:00:00,66.43,66.47,66.26,66.36,113700.0,40.7093,40.7339,40.6052,40.6664,113700.0
2013-06-21 14:10:00,66.37,66.68,66.35,66.68,90300.0,40.6726,40.8625,40.6603,40.8625,90300.0
2013-06-21 14:20:00,66.69,66.88,66.59,66.87,101500.0,40.8687,40.9851,40.8074,40.979,101500.0
2013-06-21 14:30:00,66.86,66.98,66.77,66.93,150900.0,40.9728,41.0464,40.9177,41.0157,150900.0
2013-06-21 14:40:00,66.92,66.96,66.74,66.81,146700.0,41.0096,41.0341,40.8993,40.9422,146700.0
2013-06-21 14:50:00,66.8,66.91,66.75,66.91,103900.0,40.9361,41.0035,40.9054,41.0035,103900.0
2013-06-21 15:00:00,66.91,66.99,66.8,66.95,118400.0,41.0035,41.0525,40.9361,41.028,118400.0
2013-06-21 15:10:00,66.95,67.13,66.95,67.08,179800.0,41.028,41.1383,41.028,41.1077,179800.0
2013-06-21 15:20:00,67.08,67.14,67.01,67.14,336300.0,41.1077,41.1444,41.0648,41.1444,336300.0
2013-06-21 15:30:00,67.13,67.17,67.02,67.09,310800.0,41.1383,41.1628,41.0709,41.1138,310800.0
2013-06-21 15:40:00,67.09,67.11,66.67,66.75,487600.0,41.1138,41.1261,40.8564,40.9054,487600.0
2013-06-21 15:50:00,66.76,66.77,66.55,66.66,588300.0,40.9116,40.9177,40.7829,40.8503,588300.0
2013-06-24 09:30:00,64.83,65.39,64.48,64.48,297000.0,40.1105,40.457,39.894,39.894,297000.0
2013-06-24 09:40:00,64.46,65.21,64.31,65.19,149600.0,39.8816,40.3456,39.7888,40.3332,149600.0
2013-06-24 09:50:00,65.22,65.26,64.56,64.73,113300.0,40.3518,40.3766,39.9435,40.0486,113300.0
2013-06-24 10:00:00,64.73,64.96,64.63,64.92,320800.0,40.0486,40.1909,39.9868,40.1662,320800.0
2013-06-24 10:10:00,64.94,65.2,64.88,65.06,210500.0,40.1786,40.3394,40.1415,40.2528,210500.0
2013-06-24 10:20:00,65.05,65.07,64.75,64.77,207500.0,40.2466,40.259,40.061,40.0734,207500.0
2013-06-24 10:30:00,64.76,65.08,64.65,65.01,200500.0,40.0672,40.2652,39.9991,40.2219,200500.0
2013-06-24 10:40:00,65.01,65.05,64.73,64.86,241300.0,40.2219,40.2466,40.0486,40.1291,241300.0
2013-06-24 10:50:00,64.86,64.89,64.69,64.69,234400.0,40.1291,40.1476,40.0239,40.0239,234400.0
2013-06-24 11:00:00,64.68,64.85,64.61,64.67,206700.0,40.0177,40.1229,39.9744,40.0115,206700.0
2013-06-24 11:10:00,64.67,64.67,64.36,64.36,202000.0,40.0115,40.0115,39.8197,39.8197,202000.0
2013-06-24 11:20:00,64.35,64.39,64.29,64.31,140600.0,39.8135,39.8383,39.7764,39.7888,140600.0
2013-06-24 11:30:00,64.32,64.53,64.28,64.45,136100.0,39.795,39.9249,39.7702,39.8754,136100.0
2013-06-24 11:40:00,64.44,64.7,64.43,64.67,172600.0,39.8692,40.0301,39.863,40.0115,172600.0
2013-06-24 11:50:00,64.67,64.86,64.63,64.82,153700.0,40.0115,40.1291,39.9868,40.1043,153700.0
2013-06-24 12:00:00,64.81,64.94,64.62,64.69,199000.0,40.0981,40.1786,39.9806,40.0239,199000.0
2013-06-24 12:10:00,64.7,64.72,64.54,64.54,159400.0,40.0301,40.0425,39.9311,39.9311,159400.0
2013-06-24 12:20:00,64.53,64.75,64.49,64.72,151000.0,39.9249,40.061,39.9002,40.0425,151000.0
2013-06-24 12:30:00,64.74,64.86,64.65,64.67,162500.0,40.0548,40.1291,39.9991,40.0115,162500.0
2013-06-24 12:40:00,64.67,64.8,64.65,64.73,190200.0,40.0115,40.092,39.9991,40.0486,190200.0
2013-06-24 12:50:00,64.75,64.95,64.65,64.9,227900.0,40.061,40.1848,39.9991,40.1538,227900.0
2013-06-24 13:00:00,64.9,64.92,64.84,64.92,118000.0,40.1538,40.1662,40.1167,40.1662,118000.0
2013-06-24 13:10:00,64.9,65.13,64.89,65.11,231900.0,40.1538,40.2961,40.1476,40.2838,231900.0
2013-06-24 13:20:00,65.12,65.32,65.02,65.32,201400.0,40.2899,40.4137,40.2281,40.4137,201400.0
2013-06-24 13:30:00,65.31,65.59,65.26,65.58,214600.0,40.4075,40.5807,40.3766,40.5745,214600.0
2013-06-24 13:40:00,65.59,65.74,65.5,65.51,251000.0,40.5807,40.6735,40.525,40.5312,251000.0
2013-06-24 13:50:00,65.51,65.92,65.31,65.92,147200.0,40.5312,40.7849,40.4075,40.7849,147200.0
2013-06-24 14:00:00,65.92,66.36,65.75,66.36,324000.0,40.7849,41.0571,40.6797,41.0571,324000.0
2013-06-24 14:10:00,66.35,66.49,66.21,66.49,227300.0,41.0509,41.1376,40.9643,41.1376,227300.0
2013-06-24 14:20:00,66.49,66.68,66.42,66.65,309300.0,41.1376,41.2551,41.0943,41.2366,309300.0
2013-06-24 14:30:00,66.64,67.0,66.63,67.0,297600.0,41.2304,41.4531,41.2242,41.4531,297600.0
2013-06-24 14:40:00,66.98,67.1,66.74,66.89,271500.0,41.4407,41.515,41.2922,41.385,271500.0
2013-06-24 14:50:00,66.88,66.97,66.54,66.55,252100.0,41.3789,41.4345,41.1685,41.1747,252100.0
2013-06-24 15:00:00,66.55,66.69,66.45,66.64,180100.0,41.1747,41.2613,41.1128,41.2304,180100.0
2013-06-24 15:10:00,66.65,66.7,66.1,66.26,249200.0,41.2366,41.2675,40.8963,40.9953,249200.0
2013-06-24 15:20:00,66.26,66.36,66.05,66.05,128200.0,40.9953,41.0571,40.8653,40.8653,128200.0
2013-06-24 15:30:00,66.07,66.28,65.99,66.24,187100.0,40.8777,41.0076,40.8282,40.9829,187100.0
2013-06-24 15:40:00,66.24,66.24,65.7,65.81,232300.0,40.9829,40.9829,40.6488,40.7168,232300.0
2013-06-24 15:50:00,65.79,65.92,65.64,65.67,281600.0,40.7045,40.7849,40.6117,40.6302,281600.0
2013-06-25 09:30:00,66.29,66.45,65.76,66.07,167300.0,41.0138,41.1128,40.6859,40.8777,167300.0
2013-06-25 09:40:00,66.11,66.55,66.09,66.09,124700.0,40.9025,41.1747,40.8901,40.8901,124700.0
2013-06-25 09:50:00,66.1,66.21,65.81,66.0,83800.0,40.8963,40.9643,40.7168,40.8344,83800.0
2013-06-25 10:00:00,65.95,66.12,65.69,66.08,167600.0,40.8035,40.9086,40.6426,40.8839,167600.0
2013-06-25 10:10:00,66.1,66.3,65.73,65.89,222400.0,40.8963,41.02,40.6673,40.7663,222400.0
2013-06-25 10:20:00,65.89,66.23,65.89,66.07,95400.0,40.7663,40.9767,40.7663,40.8777,95400.0
2013-06-25 10:30:00,66.01,66.08,65.84,66.08,58600.0,40.8406,40.8839,40.7354,40.8839,58600.0
2013-06-25 10:40:00,66.07,66.14,66.02,66.13,53800.0,40.8777,40.921,40.8468,40.9148,53800.0
2013-06-25 10:50:00,66.18,66.57,66.18,66.47,111300.0,40.9458,41.1871,40.9458,41.1252,111300.0
2013-06-25 11:00:00,66.46,66.58,66.37,66.58,103400.0,41.119,41.1932,41.0633,41.1932,103400.0
2013-06-25 11:10:00,66.57,66.63,66.48,66.53,114500.0,41.1871,41.2242,41.1314,41.1623,114500.0
2013-06-25 11:20:00,66.53,66.53,66.28,66.35,81800.0,41.1623,41.1623,41.0076,41.0509,81800.0
2013-06-25 11:30:00,66.33,66.34,66.23,66.24,83000.0,41.0386,41.0448,40.9767,40.9829,83000.0
2013-06-25 11:40:00,66.25,66.27,66.05,66.21,52800.0,40.9891,41.0014,40.8653,40.9643,52800.0
2013-06-25 11:50:00,66.19,66.46,66.19,66.34,33800.0,40.952,41.119,40.952,41.0448,33800.0
2013-06-25 12:00:00,66.34,66.42,66.26,66.39,43600.0,41.0448,41.0943,40.9953,41.0757,43600.0
2013-06-25 12:10:00,66.39,66.45,66.32,66.41,38300.0,41.0757,41.1128,41.0324,41.0881,38300.0
2013-06-25 12:20:00,66.42,66.42,66.13,66.13,24600.0,41.0943,41.0943,40.9148,40.9148,24600.0
2013-06-25 12:30:00,66.13,66.19,66.08,66.14,80600.0,40.9148,40.952,40.8839,40.921,80600.0
2013-06-25 12:40:00,66.14,66.21,66.09,66.17,46100.0,40.921,40.9643,40.8901,40.9396,46100.0
2013-06-25 12:50:00,66.19,66.27,66.17,66.18,66300.0,40.952,41.0014,40.9396,40.9458,66300.0
2013-06-25 13:00:00,66.19,66.33,66.15,66.17,118700.0,40.952,41.0386,40.9272,40.9396,118700.0
2013-06-25 13:10:00,66.16,66.27,66.11,66.15,55700.0,40.9334,41.0014,40.9025,40.9272,55700.0
2013-06-25 13:20:00,66.15,66.17,66.07,66.16,19100.0,40.9272,40.9396,40.8777,40.9334,19100.0
2013-06-25 13:30:00,66.15,66.29,66.08,66.29,38600.0,40.9272,41.0138,40.8839,41.0138,38600.0
2013-06-25 13:40:00,66.28,66.39,66.16,66.38,63100.0,41.0076,41.0757,40.9334,41.0695,63100.0
2013-06-25 13:50:00,66.38,66.38,66.19,66.22,31700.0,41.0695,41.0695,40.952,40.9705,31700.0
2013-06-25 14:00:00,66.22,66.4,66.15,66.31,85700.0,40.9705,41.0819,40.9272,41.0262,85700.0
2013-06-25 14:10:00,66.33,66.4,66.28,66.34,78300.0,41.0386,41.0819,41.0076,41.0448,78300.0
2013-06-25 14:20:00,66.35,66.42,66.3,66.42,61300.0,41.0509,41.0943,41.02,41.0943,61300.0
2013-06-25 14:30:00,66.42,66.77,66.38,66.58,68600.0,41.0943,41.3108,41.0695,41.1932,68600.0
2013-06-25 14:40:00,66.55,66.6,66.47,66.54,67600.0,41.1747,41.2056,41.1252,41.1685,67600.0
2013-06-25 14:50:00,66.54,66.62,66.4,66.46,104600.0,41.1685,41.218,41.0819,41.119,104600.0
2013-06-25 15:00:00,66.49,66.64,66.47,66.62,67600.0,41.1376,41.2304,41.1252,41.218,67600.0
2013-06-25 15:10:00,66.63,66.76,66.61,66.62,69000.0,41.2242,41.3046,41.2118,41.218,69000.0
2013-06-25 15:20:00,66.63,66.86,66.61,66.86,68200.0,41.2242,41.3665,41.2118,41.3665,68200.0
2013-06-25 15:30:00,66.85,67.12,66.8,67.1,99000.0,41.3603,41.5273,41.3294,41.515,99000.0
2013-06-25 15:40:00,67.11,67.18,66.71,66.77,185600.0,41.5212,41.5645,41.2737,41.3108,185600.0
2013-06-25 15:50:00,66.76,66.89,66.71,66.79,212100.0,41.3046,41.385,41.2737,41.3232,212100.0
2013-06-26 09:30:00,67.37,67.97,67.37,67.78,212800.0,41.682,42.0532,41.682,41.9357,212800.0
2013-06-26 09:40:00,67.79,67.93,67.51,67.9,134900.0,41.9419,42.0285,41.7686,42.0099,134900.0
2013-06-26 09:50:00,67.9,67.97,67.66,67.71,141700.0,42.0099,42.0532,41.8614,41.8924,141700.0
2013-06-26 10:00:00,67.71,67.95,67.7,67.77,306400.0,41.8924,42.0409,41.8862,41.9295,306400.0
2013-06-26 10:10:00,67.77,67.86,67.66,67.66,241800.0,41.9295,41.9852,41.8614,41.8614,241800.0
2013-06-26 10:20:00,67.65,67.78,67.59,67.64,231200.0,41.8553,41.9357,41.8181,41.8491,231200.0
2013-06-26 10:30:00,67.63,67.65,67.48,67.6,175300.0,41.8429,41.8553,41.7501,41.8243,175300.0
2013-06-26 10:40:00,67.6,67.73,67.57,67.7,97700.0,41.8243,41.9048,41.8058,41.8862,97700.0
2013-06-26 10:50:00,67.7,67.79,67.62,67.62,120800.0,41.8862,41.9419,41.8367,41.8367,120800.0
2013-06-26 11:00:00,67.63,67.65,67.33,67.4,141800.0,41.8429,41.8553,41.6573,41.7006,141800.0
2013-06-26 11:10:00,67.4,67.71,67.4,67.69,231200.0,41.7006,41.8924,41.7006,41.88,231200.0
2013-06-26 11:20:00,67.65,67.65,67.36,67.45,93800.0,41.8553,41.8553,41.6758,41.7315,93800.0
2013-06-26 11:30:00,67.44,67.7,67.43,67.58,93000.0,41.7253,41.8862,41.7191,41.8119,93000.0
2013-06-26 11:40:00,67.59,67.61,67.45,67.51,60800.0,41.8181,41.8305,41.7315,41.7686,60800.0
2013-06-26 11:50:00,67.52,67.53,67.41,67.43,75300.0,41.7748,41.781,41.7068,41.7191,75300.0
2013-06-26 12:00:00,67.42,67.61,67.42,67.54,69800.0,41.713,41.8305,41.713,41.7872,69800.0
2013-06-26 12:10:00,67.53,67.68,67.5,67.67,63100.0,41.781,41.8738,41.7625,41.8676,63100.0
2013-06-26 12:20:00,67.68,67.7,67.58,67.63,53000.0,41.8738,41.8862,41.8119,41.8429,53000.0
2013-06-26 12:30:00,67.62,67.67,67.53,67.66,87500.0,41.8367,41.8676,41.781,41.8614,87500.0
2013-06-26 12:40:00,67.66,67.7,67.52,67.54,64000.0,41.8614,41.8862,41.7748,41.7872,64000.0
2013-06-26 12:50:00,67.55,67.6,67.51,67.58,70100.0,41.7934,41.8243,41.7686,41.8119,70100.0
2013-06-26 13:00:00,67.59,67.74,67.51,67.73,112300.0,41.8181,41.9109,41.7686,41.9048,112300.0
2013-06-26 13:10:00,67.73,67.85,67.72,67.75,80700.0,41.9048,41.979,41.8986,41.9171,80700.0
2013-06-26 13:20:00,67.75,67.77,67.63,67.7,139200.0,41.9171,41.9295,41.8429,41.8862,139200.0
2013-06-26 13:30:00,67.7,67.74,67.56,67.56,182800.0,41.8862,41.9109,41.7996,41.7996,182800.0
2013-06-26 13:40:00,67.57,67.64,67.53,67.59,97300.0,41.8058,41.8491,41.781,41.8181,97300.0
2013-06-26 13:50:00,67.59,67.72,67.58,67.68,64800.0,41.8181,41.8986,41.8119,41.8738,64800.0
2013-06-26 14:00:00,67.68,67.7,67.53,67.68,69300.0,41.8738,41.8862,41.781,41.8738,69300.0
2013-06-26 14:10:00,67.68,67.72,67.63,67.65,114400.0,41.8738,41.8986,41.8429,41.8553,114400.0
2013-06-26 14:20:00,67.65,67.78,67.65,67.74,82800.0,41.8553,41.9357,41.8553,41.9109,82800.0
2013-06-26 14:30:00,67.74,67.75,67.65,67.69,113200.0,41.9109,41.9171,41.8553,41.88,113200.0
2013-06-26 14:40:00,67.7,67.75,67.65,67.74,153200.0,41.8862,41.9171,41.8553,41.9109,153200.0
2013-06-26 14:50:00,67.73,67.82,67.7,67.76,42600.0,41.9048,41.9604,41.8862,41.9233,42600.0
2013-06-26 15:00:00,67.78,67.92,67.77,67.78,119200.0,41.9357,42.0223,41.9295,41.9357,119200.0
2013-06-26 15:10:00,67.77,67.79,67.69,67.75,111700.0,41.9295,41.9419,41.88,41.9171,111700.0
2013-06-26 15:20:00,67.76,67.85,67.73,67.81,192800.0,41.9233,41.979,41.9048,41.9543,192800.0
2013-06-26 15:30:00,67.82,67.83,67.66,67.72,130700.0,41.9604,41.9666,41.8614,41.8986,130700.0
2013-06-26 15:40:00,67.72,67.76,67.6,67.76,183000.0,41.8986,41.9233,41.8243,41.9233,183000.0
2013-06-26 15:50:00,67.75,67.81,67.7,67.76,958400.0,41.9171,41.9543,41.8862,41.9233,958400.0
2013-06-27 09:30:00,68.34,68.5,68.21,68.38,180400.0,42.2822,42.3812,42.2017,42.3069,180400.0
2013-06-27 09:40:00,68.38,68.63,68.35,68.63,154200.0,42.3069,42.4616,42.2884,42.4616,154200.0
2013-06-27 09:50:00,68.62,68.84,68.51,68.58,141200.0,42.4554,42.5915,42.3873,42.4307,141200.0
2013-06-27 10:00:00,68.56,68.61,68.36,68.54,149500.0,42.4183,42.4492,42.2945,42.4059,149500.0
2013-06-27 10:10:00,68.53,68.74,68.49,68.63,106900.0,42.3997,42.5296,42.375,42.4616,106900.0
2013-06-27 10:20:00,68.63,68.74,68.48,68.58,103000.0,42.4616,42.5296,42.3688,42.4307,103000.0
2013-06-27 10:30:00,68.58,68.78,68.58,68.73,84200.0,42.4307,42.5544,42.4307,42.5235,84200.0
2013-06-27 10:40:00,68.73,68.83,68.59,68.64,268800.0,42.5235,42.5853,42.4368,42.4678,268800.0
2013-06-27 10:50:00,68.63,68.85,68.62,68.69,205100.0,42.4616,42.5977,42.4554,42.4987,205100.0
2013-06-27 11:00:00,68.69,68.93,68.62,68.7,133700.0,42.4987,42.6472,42.4554,42.5049,133700.0
2013-06-27 11:10:00,68.68,68.88,68.62,68.79,155300.0,42.4925,42.6163,42.4554,42.5606,155300.0
2013-06-27 11:20:00,68.8,68.83,68.65,68.71,198600.0,42.5668,42.5853,42.474,42.5111,198600.0
2013-06-27 11:30:00,68.71,68.84,68.67,68.78,81800.0,42.5111,42.5915,42.4863,42.5544,81800.0
2013-06-27 11:40:00,68.78,68.89,68.76,68.87,29900.0,42.5544,42.6225,42.542,42.6101,29900.0
2013-06-27 11:50:00,68.86,68.92,68.77,68.85,65200.0,42.6039,42.641,42.5482,42.5977,65200.0
2013-06-27 12:00:00,68.84,68.87,68.53,68.54,159200.0,42.5915,42.6101,42.3997,42.4059,159200.0
2013-06-27 12:10:00,68.53,68.65,68.53,68.6,141000.0,42.3997,42.474,42.3997,42.443,141000.0
2013-06-27 12:20:00,68.6,68.72,68.55,68.71,91200.0,42.443,42.5173,42.4121,42.5111,91200.0
2013-06-27 12:30:00,68.7,68.75,68.62,68.73,65600.0,42.5049,42.5358,42.4554,42.5235,65600.0
2013-06-27 12:40:00,68.74,68.81,68.69,68.78,57800.0,42.5296,42.573,42.4987,42.5544,57800.0
2013-06-27 12:50:00,68.78,68.82,68.76,68.8,70900.0,42.5544,42.5791,42.542,42.5668,70900.0
2013-06-27 13:00:00,68.79,68.91,68.79,68.86,96800.0,42.5606,42.6348,42.5606,42.6039,96800.0
2013-06-27 13:10:00,68.86,68.99,68.84,68.99,96800.0,42.6039,42.6843,42.5915,42.6843,96800.0
2013-06-27 13:20:00,68.99,69.07,68.94,69.05,179100.0,42.6843,42.7338,42.6534,42.7214,179100.0
2013-06-27 13:30:00,69.05,69.18,69.04,69.1,177800.0,42.7214,42.8019,42.7153,42.7524,177800.0
2013-06-27 13:40:00,69.1,69.1,69.02,69.07,125600.0,42.7524,42.7524,42.7029,42.7338,125600.0
2013-06-27 13:50:00,69.06,69.1,68.94,68.97,132700.0,42.7276,42.7524,42.6534,42.6719,132700.0
2013-06-27 14:00:00,68.97,69.07,68.95,69.04,95900.0,42.6719,42.7338,42.6596,42.7153,95900.0
2013-06-27 14:10:00,69.06,69.16,69.03,69.11,166900.0,42.7276,42.7895,42.7091,42.7586,166900.0
2013-06-27 14:20:00,69.12,69.15,68.96,69.05,128500.0,42.7648,42.7833,42.6658,42.7214,128500.0
2013-06-27 14:30:00,69.04,69.12,68.97,69.01,117900.0,42.7153,42.7648,42.6719,42.6967,117900.0
2013-06-27 14:40:00,69.02,69.07,68.91,68.96,115700.0,42.7029,42.7338,42.6348,42.6658,115700.0
2013-06-27 14:50:00,68.96,69.03,68.94,69.0,80500.0,42.6658,42.7091,42.6534,42.6905,80500.0
2013-06-27 15:00:00,69.01,69.03,68.92,68.98,157600.0,42.6967,42.7091,42.641,42.6781,157600.0
2013-06-27 15:10:00,68.97,69.07,68.94,69.04,84000.0,42.6719,42.7338,42.6534,42.7153,84000.0
2013-06-27 15:20:00,69.05,69.13,69.0,69.11,65900.0,42.7214,42.7709,42.6905,42.7586,65900.0
2013-06-27 15:30:00,69.1,69.13,68.97,69.01,128500.0,42.7524,42.7709,42.6719,42.6967,128500.0
2013-06-27 15:40:00,69.02,69.15,69.0,69.09,130700.0,42.7029,42.7833,42.6905,42.7462,130700.0
2013-06-27 15:50:00,69.09,69.18,69.07,69.15,225600.0,42.7462,42.8019,42.7338,42.7833,225600.0
2013-06-28 09:30:00,68.88,69.14,68.68,69.1,418200.0,42.6163,42.7771,42.4925,42.7524,418200.0
2013-06-28 09:40:00,69.1,69.2,68.98,69.12,421800.0,42.7524,42.8142,42.6781,42.7648,421800.0
2013-06-28 09:50:00,69.11,69.13,68.56,68.56,128800.0,42.7586,42.7709,42.4183,42.4183,128800.0
2013-06-28 10:00:00,68.58,68.83,68.39,68.59,156400.0,42.4307,42.5853,42.3131,42.4368,156400.0
2013-06-28 10:10:00,68.59,68.89,68.48,68.88,270700.0,42.4368,42.6225,42.3688,42.6163,270700.0
2013-06-28 10:20:00,68.88,69.03,68.8,68.97,144200.0,42.6163,42.7091,42.5668,42.6719,144200.0
2013-06-28 10:30:00,68.96,69.04,68.9,68.95,69900.0,42.6658,42.7153,42.6286,42.6596,69900.0
2013-06-28 10:40:00,68.95,69.01,68.82,68.84,114900.0,42.6596,42.6967,42.5791,42.5915,114900.0
2013-06-28 10:50:00,68.84,68.96,68.79,68.92,88600.0,42.5915,42.6658,42.5606,42.641,88600.0
2013-06-28 11:00:00,68.93,69.2,68.93,69.14,110000.0,42.6472,42.8142,42.6472,42.7771,110000.0
2013-06-28 11:10:00,69.15,69.25,69.11,69.12,127000.0,42.7833,42.8452,42.7586,42.7648,127000.0
2013-06-28 11:20:00,69.12,69.16,69.04,69.05,108000.0,42.7648,42.7895,42.7153,42.7214,108000.0
2013-06-28 11:30:00,69.05,69.13,68.97,69.12,111200.0,42.7214,42.7709,42.6719,42.7648,111200.0
2013-06-28 11:40:00,69.12,69.29,69.02,69.23,75000.0,42.7648,42.8699,42.7029,42.8328,75000.0
2013-06-28 11:50:00,69.23,69.23,69.02,69.09,85000.0,42.8328,42.8328,42.7029,42.7462,85000.0
2013-06-28 12:00:00,69.09,69.09,68.98,69.02,102700.0,42.7462,42.7462,42.6781,42.7029,102700.0
2013-06-28 12:10:00,69.01,69.12,68.93,68.94,206600.0,42.6967,42.7648,42.6472,42.6534,206600.0
2013-06-28 12:20:00,68.94,69.01,68.89,69.01,123700.0,42.6534,42.6967,42.6225,42.6967,123700.0
2013-06-28 12:30:00,69.01,69.02,68.88,69.0,117800.0,42.6967,42.7029,42.6163,42.6905,117800.0
2013-06-28 12:40:00,69.0,69.03,68.9,69.02,67100.0,42.6905,42.7091,42.6286,42.7029,67100.0
2013-06-28 12:50:00,69.01,69.03,68.91,68.92,57200.0,42.6967,42.7091,42.6348,42.641,57200.0
2013-06-28 13:00:00,68.92,69.03,68.88,69.03,78000.0,42.641,42.7091,42.6163,42.7091,78000.0
2013-06-28 13:10:00,69.02,69.14,69.0,69.08,83700.0,42.7029,42.7771,42.6905,42.74,83700.0
2013-06-28 13:20:00,69.09,69.2,69.05,69.1,93700.0,42.7462,42.8142,42.7214,42.7524,93700.0
2013-06-28 13:30:00,69.1,69.23,69.05,69.14,181000.0,42.7524,42.8328,42.7214,42.7771,181000.0
2013-06-28 13:40:00,69.14,69.2,69.11,69.14,62300.0,42.7771,42.8142,42.7586,42.7771,62300.0
2013-06-28 13:50:00,69.14,69.21,69.13,69.15,86500.0,42.7771,42.8204,42.7709,42.7833,86500.0
2013-06-28 14:00:00,69.17,69.33,69.17,69.32,89000.0,42.7957,42.8947,42.7957,42.8885,89000.0
2013-06-28 14:10:00,69.32,69.35,69.19,69.22,112100.0,42.8885,42.9071,42.8081,42.8266,112100.0
2013-06-28 14:20:00,69.22,69.24,69.06,69.21,209700.0,42.8266,42.839,42.7276,42.8204,209700.0
2013-06-28 14:30:00,69.22,69.28,69.19,69.21,154000.0,42.8266,42.8637,42.8081,42.8204,154000.0
2013-06-28 14:40:00,69.22,69.25,69.11,69.19,158400.0,42.8266,42.8452,42.7586,42.8081,158400.0
2013-06-28 14:50:00,69.2,69.24,69.15,69.23,109700.0,42.8142,42.839,42.7833,42.8328,109700.0
2013-06-28 15:00:00,69.23,69.23,68.99,69.03,173900.0,42.8328,42.8328,42.6843,42.7091,173900.0
2013-06-28 15:10:00,69.02,69.08,68.96,69.04,133800.0,42.7029,42.74,42.6658,42.7153,133800.0
2013-06-28 15:20:00,69.04,69.07,68.98,69.05,123900.0,42.7153,42.7338,42.6781,42.7214,123900.0
2013-06-28 15:30:00,69.05,69.14,69.02,69.14,73700.0,42.7214,42.7771,42.7029,42.7771,73700.0
2013-06-28 15:40:00,69.13,69.16,68.99,69.01,128100.0,42.7709,42.7895,42.6843,42.6967,128100.0
2013-06-28 15:50:00,69.01,69.11,68.74,68.75,543400.0,42.6967,42.7586,42.5296,42.5358,543400.0
2013-07-01 09:30:00,69.26,69.53,69.13,69.19,151500.0,42.8514,43.0184,42.7709,42.8081,151500.0
2013-07-01 09:40:00,69.17,69.19,68.87,69.04,184400.0,42.7957,42.8081,42.6101,42.7153,184400.0
2013-07-01 09:50:00,69.06,69.17,68.68,68.77,79700.0,42.7276,42.7957,42.4925,42.5482,79700.0
2013-07-01 10:00:00,68.82,69.19,68.82,69.18,381900.0,42.5791,42.8081,42.5791,42.8019,381900.0
2013-07-01 10:10:00,69.18,69.19,68.87,68.91,115800.0,42.8019,42.8081,42.6101,42.6348,115800.0
2013-07-01 10:20:00,68.91,68.93,68.48,68.62,175600.0,42.6348,42.6472,42.3688,42.4554,175600.0
2013-07-01 10:30:00,68.63,68.91,68.63,68.9,83300.0,42.4616,42.6348,42.4616,42.6286,83300.0
2013-07-01 10:40:00,68.91,68.98,68.85,68.85,55100.0,42.6348,42.6781,42.5977,42.5977,55100.0
2013-07-01 10:50:00,68.85,68.88,68.7,68.71,66800.0,42.5977,42.6163,42.5049,42.5111,66800.0
2013-07-01 11:00:00,68.72,69.12,68.68,69.11,36400.0,42.5173,42.7648,42.4925,42.7586,36400.0
2013-07-01 11:10:00,69.14,69.17,68.95,69.15,26200.0,42.7771,42.7957,42.6596,42.7833,26200.0
2013-07-01 11:20:00,69.15,69.15,68.95,69.01,36700.0,42.7833,42.7833,42.6596,42.6967,36700.0
2013-07-01 11:30:00,68.99,69.08,68.85,68.85,24900.0,42.6843,42.74,42.5977,42.5977,24900.0
2013-07-01 11:40:00,68.84,68.86,68.77,68.84,67800.0,42.5915,42.6039,42.5482,42.5915,67800.0
2013-07-01 11:50:00,68.85,69.1,68.85,69.1,32600.0,42.5977,42.7524,42.5977,42.7524,32600.0
2013-07-01 12:00:00,69.1,69.1,68.79,68.85,41900.0,42.7524,42.7524,42.5606,42.5977,41900.0
2013-07-01 12:10:00,68.87,68.98,68.87,68.88,61800.0,42.6101,42.6781,42.6101,42.6163,61800.0
2013-07-01 12:20:00,68.87,68.9,68.69,68.71,50400.0,42.6101,42.6286,42.4987,42.5111,50400.0
2013-07-01 12:30:00,68.71,68.87,68.67,68.84,25600.0,42.5111,42.6101,42.4863,42.5915,25600.0
2013-07-01 12:40:00,68.85,68.86,68.7,68.8,25200.0,42.5977,42.6039,42.5049,42.5668,25200.0
2013-07-01 12:50:00,68.81,68.87,68.79,68.8,75700.0,42.573,42.6101,42.5606,42.5668,75700.0
2013-07-01 13:00:00,68.79,68.88,68.73,68.74,32800.0,42.5606,42.6163,42.5235,42.5296,32800.0
2013-07-01 13:10:00,68.75,68.82,68.71,68.71,24400.0,42.5358,42.5791,42.5111,42.5111,24400.0
2013-07-01 13:20:00,68.7,68.71,68.54,68.55,38200.0,42.5049,42.5111,42.4059,42.4121,38200.0
2013-07-01 13:30:00,68.55,68.65,68.55,68.58,38300.0,42.4121,42.474,42.4121,42.4307,38300.0
2013-07-01 13:40:00,68.58,68.7,68.58,68.62,65100.0,42.4307,42.5049,42.4307,42.4554,65100.0
2013-07-01 13:50:00,68.6,68.7,68.55,68.67,56900.0,42.443,42.5049,42.4121,42.4863,56900.0
2013-07-01 14:00:00,68.65,68.73,68.65,68.68,31100.0,42.474,42.5235,42.474,42.4925,31100.0
2013-07-01 14:10:00,68.68,68.69,68.59,68.65,43800.0,42.4925,42.4987,42.4368,42.474,43800.0
2013-07-01 14:20:00,68.66,68.76,68.58,68.76,104000.0,42.4801,42.542,42.4307,42.542,104000.0
2013-07-01 14:30:00,68.75,68.75,68.59,68.67,63900.0,42.5358,42.5358,42.4368,42.4863,63900.0
2013-07-01 14:40:00,68.68,68.78,68.64,68.67,42300.0,42.4925,42.5544,42.4678,42.4863,42300.0
2013-07-01 14:50:00,68.64,68.71,68.59,68.67,37300.0,42.4678,42.5111,42.4368,42.4863,37300.0
2013-07-01 15:00:00,68.68,68.73,68.63,68.63,34800.0,42.4925,42.5235,42.4616,42.4616,34800.0
2013-07-01 15:10:00,68.63,68.66,68.57,68.57,38000.0,42.4616,42.4801,42.4245,42.4245,38000.0
2013-07-01 15:20:00,68.57,68.62,68.48,68.56,67900.0,42.4245,42.4554,42.3688,42.4183,67900.0
2013-07-01 15:30:00,68.57,68.59,68.44,68.46,107300.0,42.4245,42.4368,42.344,42.3564,107300.0
2013-07-01 15:40:00,68.46,68.61,68.37,68.53,119200.0,42.3564,42.4492,42.3007,42.3997,119200.0
2013-07-01 15:50:00,68.52,68.68,68.5,68.55,146300.0,42.3935,42.4925,42.3812,42.4121,146300.0
2013-07-02 09:30:00,68.67,69.06,67.92,68.98,109500.0,42.4863,42.7276,42.0223,42.6781,109500.0
2013-07-02 09:40:00,69.0,69.39,68.84,69.26,87200.0,42.6905,42.9318,42.5915,42.8514,87200.0
2013-07-02 09:50:00,69.28,69.39,69.22,69.36,62900.0,42.8637,42.9318,42.8266,42.9132,62900.0
2013-07-02 10:00:00,69.36,69.47,69.19,69.41,134000.0,42.9132,42.9813,42.8081,42.9442,134000.0
2013-07-02 10:10:00,69.4,69.41,69.21,69.27,114200.0,42.938,42.9442,42.8204,42.8576,114200.0
2013-07-02 10:20:00,69.28,69.47,69.27,69.3,128400.0,42.8637,42.9813,42.8576,42.8761,128400.0
2013-07-02 10:30:00,69.3,69.35,69.16,69.29,76900.0,42.8761,42.9071,42.7895,42.8699,76900.0
2013-07-02 10:40:00,69.29,69.57,69.29,69.57,88000.0,42.8699,43.0432,42.8699,43.0432,88000.0
2013-07-02 10:50:00,69.57,69.59,69.43,69.49,78700.0,43.0432,43.0555,42.9565,42.9937,78700.0
2013-07-02 11:00:00,69.49,69.52,69.26,69.32,133500.0,42.9937,43.0122,42.8514,42.8885,133500.0
2013-07-02 11:10:00,69.32,69.41,69.26,69.38,75000.0,42.8885,42.9442,42.8514,42.9256,75000.0
2013-07-02 11:20:00,69.38,69.4,69.26,69.34,90000.0,42.9256,42.938,42.8514,42.9009,90000.0
2013-07-02 11:30:00,69.34,69.46,69.29,69.46,62000.0,42.9009,42.9751,42.8699,42.9751,62000.0
2013-07-02 11:40:00,69.46,69.55,69.41,69.48,43000.0,42.9751,43.0308,42.9442,42.9875,43000.0
2013-07-02 11:50:00,69.48,69.59,69.47,69.58,28000.0,42.9875,43.0555,42.9813,43.0494,28000.0
2013-07-02 12:00:00,69.59,69.68,69.56,69.58,45600.0,43.0555,43.1112,43.037,43.0494,45600.0
2013-07-02 12:10:00,69.58,69.58,69.47,69.58,31800.0,43.0494,43.0494,42.9813,43.0494,31800.0
2013-07-02 12:20:00,69.57,69.65,69.54,69.59,51100.0,43.0432,43.0927,43.0246,43.0555,51100.0
2013-07-02 12:30:00,69.59,69.64,69.54,69.56,42000.0,43.0555,43.0865,43.0246,43.037,42000.0
2013-07-02 12:40:00,69.57,69.57,69.38,69.42,37500.0,43.0432,43.0432,42.9256,42.9504,37500.0
2013-07-02 12:50:00,69.42,69.46,69.35,69.44,28000.0,42.9504,42.9751,42.9071,42.9627,28000.0
2013-07-02 13:00:00,69.47,69.48,69.42,69.43,23100.0,42.9813,42.9875,42.9504,42.9565,23100.0
2013-07-02 13:10:00,69.43,69.44,69.33,69.39,55300.0,42.9565,42.9627,42.8947,42.9318,55300.0
2013-07-02 13:20:00,69.41,69.44,69.29,69.3,36800.0,42.9442,42.9627,42.8699,42.8761,36800.0
2013-07-02 13:30:00,69.3,69.35,69.16,69.18,90400.0,42.8761,42.9071,42.7895,42.8019,90400.0
2013-07-02 13:40:00,69.16,69.18,69.02,69.05,76000.0,42.7895,42.8019,42.7029,42.7214,76000.0
2013-07-02 13:50:00,69.04,69.29,69.03,69.28,33200.0,42.7153,42.8699,42.7091,42.8637,33200.0
2013-07-02 14:00:00,69.28,69.32,69.22,69.24,69200.0,42.8637,42.8885,42.8266,42.839,69200.0
2013-07-02 14:10:00,69.24,69.26,69.15,69.16,188000.0,42.839,42.8514,42.7833,42.7895,188000.0
2013-07-02 14:20:00,69.17,69.17,69.03,69.07,50000.0,42.7957,42.7957,42.7091,42.7338,50000.0
2013-07-02 14:30:00,69.07,69.16,69.07,69.09,57000.0,42.7338,42.7895,42.7338,42.7462,57000.0
2013-07-02 14:40:00,69.08,69.16,68.98,69.15,85000.0,42.74,42.7895,42.6781,42.7833,85000.0
2013-07-02 14:50:00,69.14,69.28,69.11,69.27,73400.0,42.7771,42.8637,42.7586,42.8576,73400.0
2013-07-02 15:00:00,69.28,69.31,69.18,69.28,105000.0,42.8637,42.8823,42.8019,42.8637,105000.0
2013-07-02 15:10:00,69.26,69.47,69.22,69.46,59500.0,42.8514,42.9813,42.8266,42.9751,59500.0
2013-07-02 15:20:00,69.46,69.5,69.2,69.2,72800.0,42.9751,42.9999,42.8142,42.8142,72800.0
2013-07-02 15:30:00,69.21,69.26,69.11,69.23,121000.0,42.8204,42.8514,42.7586,42.8328,121000.0
2013-07-02 15:40:00,69.23,69.53,69.22,69.45,143400.0,42.8328,43.0184,42.8266,42.9689,143400.0
2013-07-02 15:50:00,69.45,69.64,69.43,69.61,456100.0,42.9689,43.0865,42.9565,43.0679,456100.0
2013-07-03 09:30:00,69.24,69.39,68.93,69.08,93900.0,42.839,42.9318,42.6472,42.74,93900.0
2013-07-03 09:40:00,69.09,69.38,69.09,69.22,62400.0,42.7462,42.9256,42.7462,42.8266,62400.0
2013-07-03 09:50:00,69.21,69.39,68.85,68.86,113200.0,42.8204,42.9318,42.5977,42.6039,113200.0
2013-07-03 10:00:00,68.85,68.99,68.73,68.84,150100.0,42.5977,42.6843,42.5235,42.5915,150100.0
2013-07-03 10:10:00,68.86,68.97,68.66,68.67,165200.0,42.6039,42.6719,42.4801,42.4863,165200.0
2013-07-03 10:20:00,68.68,68.88,68.61,68.87,128500.0,42.4925,42.6163,42.4492,42.6101,128500.0
2013-07-03 10:30:00,68.9,68.91,68.67,68.69,131400.0,42.6286,42.6348,42.4863,42.4987,131400.0
2013-07-03 10:40:00,68.7,68.71,68.47,68.59,100900.0,42.5049,42.5111,42.3626,42.4368,100900.0
2013-07-03 10:50:00,68.59,68.75,68.38,68.38,110300.0,42.4368,42.5358,42.3069,42.3069,110300.0
2013-07-03 11:00:00,68.37,68.5,68.34,68.45,82900.0,42.3007,42.3812,42.2822,42.3502,82900.0
2013-07-03 11:10:00,68.47,68.75,68.47,68.67,77000.0,42.3626,42.5358,42.3626,42.4863,77000.0
2013-07-03 11:20:00,68.65,68.75,68.48,68.51,81500.0,42.474,42.5358,42.3688,42.3873,81500.0
2013-07-03 11:30:00,68.51,68.68,68.47,68.64,71200.0,42.3873,42.4925,42.3626,42.4678,71200.0
2013-07-03 11:40:00,68.64,68.77,68.62,68.7,102400.0,42.4678,42.5482,42.4554,42.5049,102400.0
2013-07-03 11:50:00,68.72,69.06,68.72,69.03,91700.0,42.5173,42.7276,42.5173,42.7091,91700.0
2013-07-03 12:00:00,69.01,69.01,68.82,68.92,65000.0,42.6967,42.6967,42.5791,42.641,65000.0
2013-07-03 12:10:00,68.94,69.12,68.86,69.12,71500.0,42.6534,42.7648,42.6039,42.7648,71500.0
2013-07-03 12:20:00,69.12,69.21,69.05,69.16,156700.0,42.7648,42.8204,42.7214,42.7895,156700.0
2013-07-03 12:30:00,69.15,69.17,68.9,68.98,99800.0,42.7833,42.7957,42.6286,42.6781,99800.0
2013-07-03 12:40:00,68.97,68.97,68.72,68.95,78500.0,42.6719,42.6719,42.5173,42.6596,78500.0
2013-07-03 12:50:00,68.96,69.18,68.93,69.11,206300.0,42.6658,42.8019,42.6472,42.7586,206300.0
2013-07-05 09:30:00,69.14,69.26,68.51,68.58,192000.0,42.7771,42.8514,42.3873,42.4307,192000.0
2013-07-05 09:40:00,68.53,68.6,68.33,68.6,99300.0,42.3997,42.443,42.276,42.443,99300.0
2013-07-05 09:50:00,68.61,68.75,68.48,68.48,49500.0,42.4492,42.5358,42.3688,42.3688,49500.0
2013-07-05 10:00:00,68.49,68.49,68.15,68.16,81000.0,42.375,42.375,42.1646,42.1708,81000.0
2013-07-05 10:10:00,68.15,68.17,67.7,67.82,194500.0,42.1646,42.177,41.8862,41.9604,194500.0
2013-07-05 10:20:00,67.81,67.83,67.56,67.63,109600.0,41.9543,41.9666,41.7996,41.8429,109600.0
2013-07-05 10:30:00,67.63,67.72,67.37,67.44,111500.0,41.8429,41.8986,41.682,41.7253,111500.0
2013-07-05 10:40:00,67.44,67.85,67.43,67.8,91400.0,41.7253,41.979,41.7191,41.9481,91400.0
2013-07-05 10:50:00,67.81,67.83,67.64,67.68,105000.0,41.9543,41.9666,41.8491,41.8738,105000.0
2013-07-05 11:00:00,67.68,67.79,67.66,67.79,34400.0,41.8738,41.9419,41.8614,41.9419,34400.0
2013-07-05 11:10:00,67.8,67.84,67.61,67.75,36200.0,41.9481,41.9728,41.8305,41.9171,36200.0
2013-07-05 11:20:00,67.75,67.77,67.63,67.63,20500.0,41.9171,41.9295,41.8429,41.8429,20500.0
2013-07-05 11:30:00,67.61,67.64,67.43,67.6,31200.0,41.8305,41.8491,41.7191,41.8243,31200.0
2013-07-05 11:40:00,67.59,67.6,67.53,67.54,31800.0,41.8181,41.8243,41.781,41.7872,31800.0
2013-07-05 11:50:00,67.54,67.81,67.5,67.81,41900.0,41.7872,41.9543,41.7625,41.9543,41900.0
2013-07-05 12:00:00,67.82,67.98,67.81,67.81,32900.0,41.9604,42.0594,41.9543,41.9543,32900.0
2013-07-05 12:10:00,67.8,68.07,67.78,67.99,52600.0,41.9481,42.1151,41.9357,42.0656,52600.0
2013-07-05 12:20:00,67.98,68.01,67.78,67.78,23400.0,42.0594,42.078,41.9357,41.9357,23400.0
2013-07-05 12:30:00,67.8,68.07,67.79,67.79,29100.0,41.9481,42.1151,41.9419,41.9419,29100.0
2013-07-05 12:40:00,67.78,68.08,67.78,68.06,29000.0,41.9357,42.1213,41.9357,42.1089,29000.0
2013-07-05 12:50:00,68.07,68.13,68.01,68.12,35800.0,42.1151,42.1522,42.078,42.146,35800.0
2013-07-05 13:00:00,68.12,68.18,67.98,68.18,18800.0,42.146,42.1832,42.0594,42.1832,18800.0
2013-07-05 13:10:00,68.17,68.31,68.15,68.18,68200.0,42.177,42.2636,42.1646,42.1832,68200.0
2013-07-05 13:20:00,68.16,68.33,68.13,68.3,24000.0,42.1708,42.276,42.1522,42.2574,24000.0
2013-07-05 13:30:00,68.29,68.41,68.25,68.27,42300.0,42.2512,42.3255,42.2265,42.2389,42300.0
2013-07-05 13:40:00,68.25,68.38,68.25,68.36,28900.0,42.2265,42.3069,42.2265,42.2945,28900.0
2013-07-05 13:50:00,68.36,68.36,68.31,68.33,21100.0,42.2945,42.2945,42.2636,42.276,21100.0
2013-07-05 14:00:00,68.33,68.38,68.24,68.38,37700.0,42.276,42.3069,42.2203,42.3069,37700.0
2013-07-05 14:10:00,68.36,68.55,68.22,68.25,52200.0,42.2945,42.4121,42.2079,42.2265,52200.0
2013-07-05 14:20:00,68.25,68.43,68.24,68.31,41800.0,42.2265,42.3378,42.2203,42.2636,41800.0
2013-07-05 14:30:00,68.31,68.45,68.29,68.43,57500.0,42.2636,42.3502,42.2512,42.3378,57500.0
2013-07-05 14:40:00,68.43,68.44,68.16,68.24,39200.0,42.3378,42.344,42.1708,42.2203,39200.0
2013-07-05 14:50:00,68.26,68.47,68.25,68.34,32100.0,42.2327,42.3626,42.2265,42.2822,32100.0
2013-07-05 15:00:00,68.34,68.38,68.26,68.3,29400.0,42.2822,42.3069,42.2327,42.2574,29400.0
2013-07-05 15:10:00,68.3,68.32,68.14,68.14,27400.0,42.2574,42.2698,42.1584,42.1584,27400.0
2013-07-05 15:20:00,68.14,68.18,68.02,68.11,46700.0,42.1584,42.1832,42.0842,42.1399,46700.0
2013-07-05 15:30:00,68.12,68.4,68.12,68.4,39400.0,42.146,42.3193,42.146,42.3193,39400.0
2013-07-05 15:40:00,68.42,68.63,68.4,68.62,80400.0,42.3317,42.4616,42.3193,42.4554,80400.0
2013-07-05 15:50:00,68.63,68.87,68.6,68.85,253600.0,42.4616,42.6101,42.443,42.5977,253600.0
2013-07-08 09:30:00,69.09,69.38,68.92,69.33,119400.0,42.7462,42.9256,42.641,42.8947,119400.0
2013-07-08 09:40:00,69.35,69.5,69.16,69.48,147800.0,42.9071,42.9999,42.7895,42.9875,147800.0
2013-07-08 09:50:00,69.49,69.56,69.15,69.35,86300.0,42.9937,43.037,42.7833,42.9071,86300.0
2013-07-08 10:00:00,69.34,69.53,69.17,69.24,100500.0,42.9009,43.0184,42.7957,42.839,100500.0
2013-07-08 10:10:00,69.26,69.31,69.1,69.21,109600.0,42.8514,42.8823,42.7524,42.8204,109600.0
2013-07-08 10:20:00,69.21,69.34,69.12,69.27,96400.0,42.8204,42.9009,42.7648,42.8576,96400.0
2013-07-08 10:30:00,69.28,69.44,69.16,69.25,64500.0,42.8637,42.9627,42.7895,42.8452,64500.0
2013-07-08 10:40:00,69.24,69.32,69.16,69.23,120000.0,42.839,42.8885,42.7895,42.8328,120000.0
2013-07-08 10:50:00,69.22,69.3,69.21,69.25,57400.0,42.8266,42.8761,42.8204,42.8452,57400.0
2013-07-08 11:00:00,69.25,69.48,69.22,69.38,58000.0,42.8452,42.9875,42.8266,42.9256,58000.0
2013-07-08 11:10:00,69.37,69.43,69.29,69.38,88300.0,42.9194,42.9565,42.8699,42.9256,88300.0
2013-07-08 11:20:00,69.38,69.4,69.3,69.4,38900.0,42.9256,42.938,42.8761,42.938,38900.0
2013-07-08 11:30:00,69.4,69.4,69.29,69.33,55200.0,42.938,42.938,42.8699,42.8947,55200.0
2013-07-08 11:40:00,69.33,69.34,69.05,69.11,95500.0,42.8947,42.9009,42.7214,42.7586,95500.0
2013-07-08 11:50:00,69.12,69.15,68.96,69.1,104200.0,42.7648,42.7833,42.6658,42.7524,104200.0
2013-07-08 12:00:00,69.09,69.18,69.01,69.06,67200.0,42.7462,42.8019,42.6967,42.7276,67200.0
2013-07-08 12:10:00,69.05,69.18,69.01,69.18,78900.0,42.7214,42.8019,42.6967,42.8019,78900.0
2013-07-08 12:20:00,69.23,69.23,69.0,69.04,44200.0,42.8328,42.8328,42.6905,42.7153,44200.0
2013-07-08 12:30:00,69.04,69.31,69.04,69.24,67000.0,42.7153,42.8823,42.7153,42.839,67000.0
2013-07-08 12:40:00,69.24,69.3,69.19,69.26,77000.0,42.839,42.8761,42.8081,42.8514,77000.0
2013-07-08 12:50:00,69.26,69.32,69.21,69.26,43300.0,42.8514,42.8885,42.8204,42.8514,43300.0
2013-07-08 13:00:00,69.25,69.35,69.24,69.3,50800.0,42.8452,42.9071,42.839,42.8761,50800.0
2013-07-08 13:10:00,69.3,69.31,69.01,69.06,39700.0,42.8761,42.8823,42.6967,42.7276,39700.0
2013-07-08 13:20:00,69.06,69.09,68.99,69.01,27500.0,42.7276,42.7462,42.6843,42.6967,27500.0
2013-07-08 13:30:00,69.01,69.15,69.01,69.04,28900.0,42.6967,42.7833,42.6967,42.7153,28900.0
2013-07-08 13:40:00,69.04,69.09,68.95,69.03,43600.0,42.7153,42.7462,42.6596,42.7091,43600.0
2013-07-08 13:50:00,69.02,69.06,68.92,69.06,39200.0,42.7029,42.7276,42.641,42.7276,39200.0
2013-07-08 14:00:00,69.06,69.12,69.03,69.04,34500.0,42.7276,42.7648,42.7091,42.7153,34500.0
2013-07-08 14:10:00,69.02,69.06,68.97,69.04,39100.0,42.7029,42.7276,42.6719,42.7153,39100.0
2013-07-08 14:20:00,69.04,69.07,68.89,68.9,50500.0,42.7153,42.7338,42.6225,42.6286,50500.0
2013-07-08 14:30:00,68.91,69.03,68.9,69.03,42600.0,42.6348,42.7091,42.6286,42.7091,42600.0
2013-07-08 14:40:00,69.03,69.13,69.0,69.04,70700.0,42.7091,42.7709,42.6905,42.7153,70700.0
2013-07-08 14:50:00,69.04,69.19,69.03,69.12,53200.0,42.7153,42.8081,42.7091,42.7648,53200.0
2013-07-08 15:00:00,69.13,69.16,69.03,69.04,67500.0,42.7709,42.7895,42.7091,42.7153,67500.0
2013-07-08 15:10:00,69.03,69.06,68.97,68.99,42700.0,42.7091,42.7276,42.6719,42.6843,42700.0
2013-07-08 15:20:00,69.01,69.03,68.94,68.97,35700.0,42.6967,42.7091,42.6534,42.6719,35700.0
2013-07-08 15:30:00,68.97,69.05,68.91,68.97,59800.0,42.6719,42.7214,42.6348,42.6719,59800.0
2013-07-08 15:40:00,68.97,68.99,68.85,68.94,78200.0,42.6719,42.6843,42.5977,42.6534,78200.0
2013-07-08 15:50:00,68.93,68.95,68.84,68.95,143400.0,42.6472,42.6596,42.5915,42.6596,143400.0
2013-07-09 09:30:00,69.3,69.45,69.11,69.31,108000.0,42.8761,42.9689,42.7586,42.8823,108000.0
2013-07-09 09:40:00,69.31,69.42,69.25,69.32,97000.0,42.8823,42.9504,42.8452,42.8885,97000.0
2013-07-09 09:50:00,69.33,69.48,69.29,69.31,61200.0,42.8947,42.9875,42.8699,42.8823,61200.0
2013-07-09 10:00:00,69.29,69.31,68.97,69.23,109600.0,42.8699,42.8823,42.6719,42.8328,109600.0
2013-07-09 10:10:00,69.22,69.33,69.2,69.32,52600.0,42.8266,42.8947,42.8142,42.8885,52600.0
2013-07-09 10:20:00,69.31,69.37,69.25,69.27,49200.0,42.8823,42.9194,42.8452,42.8576,49200.0
2013-07-09 10:30:00,69.28,69.41,69.26,69.4,40100.0,42.8637,42.9442,42.8514,42.938,40100.0
2013-07-09 10:40:00,69.38,69.42,69.3,69.4,22700.0,42.9256,42.9504,42.8761,42.938,22700.0
2013-07-09 10:50:00,69.4,69.47,69.39,69.42,40300.0,42.938,42.9813,42.9318,42.9504,40300.0
2013-07-09 11:00:00,69.4,69.56,69.4,69.51,34200.0,42.938,43.037,42.938,43.006,34200.0
2013-07-09 11:10:00,69.51,69.61,69.48,69.61,49900.0,43.006,43.0679,42.9875,43.0679,49900.0
2013-07-09 11:20:00,69.6,69.63,69.58,69.63,32700.0,43.0617,43.0803,43.0494,43.0803,32700.0
2013-07-09 11:30:00,69.63,69.75,69.6,69.72,41700.0,43.0803,43.1545,43.0617,43.136,41700.0
2013-07-09 11:40:00,69.73,69.79,69.7,69.72,28900.0,43.1422,43.1793,43.1236,43.136,28900.0
2013-07-09 11:50:00,69.72,69.74,69.6,69.64,28400.0,43.136,43.1483,43.0617,43.0865,28400.0
2013-07-09 12:00:00,69.64,69.7,69.64,69.69,14500.0,43.0865,43.1236,43.0865,43.1174,14500.0
2013-07-09 12:10:00,69.68,69.72,69.67,69.69,11100.0,43.1112,43.136,43.105,43.1174,11100.0
2013-07-09 12:20:00,69.7,69.73,69.68,69.72,14000.0,43.1236,43.1422,43.1112,43.136,14000.0
2013-07-09 12:30:00,69.72,69.83,69.7,69.83,40300.0,43.136,43.204,43.1236,43.204,40300.0
2013-07-09 12:40:00,69.83,69.86,69.76,69.8,37000.0,43.204,43.2226,43.1607,43.1855,37000.0
2013-07-09 12:50:00,69.8,69.92,69.8,69.89,20500.0,43.1855,43.2597,43.1855,43.2412,20500.0
2013-07-09 13:00:00,69.89,69.92,69.85,69.89,27800.0,43.2412,43.2597,43.2164,43.2412,27800.0
2013-07-09 13:10:00,69.89,69.92,69.85,69.85,24500.0,43.2412,43.2597,43.2164,43.2164,24500.0
2013-07-09 13:20:00,69.87,69.96,69.86,69.95,18000.0,43.2288,43.2845,43.2226,43.2783,18000.0
2013-07-09 13:30:00,69.96,70.02,69.94,69.94,81000.0,43.2845,43.3216,43.2721,43.2721,81000.0
2013-07-09 13:40:00,69.96,70.02,69.89,69.97,45900.0,43.2845,43.3216,43.2412,43.2906,45900.0
2013-07-09 13:50:00,69.97,70.04,69.95,70.03,38800.0,43.2906,43.334,43.2783,43.3278,38800.0
2013-07-09 14:00:00,70.03,70.1,70.01,70.06,89900.0,43.3278,43.3711,43.3154,43.3463,89900.0
2013-07-09 14:10:00,70.06,70.14,70.02,70.07,51700.0,43.3463,43.3958,43.3216,43.3525,51700.0
2013-07-09 14:20:00,70.06,70.09,70.04,70.09,39700.0,43.3463,43.3649,43.334,43.3649,39700.0
2013-07-09 14:30:00,70.09,70.09,69.99,70.01,54100.0,43.3649,43.3649,43.303,43.3154,54100.0
2013-07-09 14:40:00,70.01,70.02,69.97,69.99,30200.0,43.3154,43.3216,43.2906,43.303,30200.0
2013-07-09 14:50:00,69.98,69.98,69.87,69.87,19200.0,43.2968,43.2968,43.2288,43.2288,19200.0
2013-07-09 15:00:00,69.89,69.96,69.83,69.95,25200.0,43.2412,43.2845,43.204,43.2783,25200.0
2013-07-09 15:10:00,69.96,70.03,69.92,69.95,61800.0,43.2845,43.3278,43.2597,43.2783,61800.0
2013-07-09 15:20:00,69.93,69.94,69.85,69.91,55400.0,43.2659,43.2721,43.2164,43.2535,55400.0
2013-07-09 15:30:00,69.93,69.95,69.84,69.93,56200.0,43.2659,43.2783,43.2102,43.2659,56200.0
2013-07-09 15:40:00,69.92,69.93,69.81,69.85,59000.0,43.2597,43.2659,43.1917,43.2164,59000.0
2013-07-09 15:50:00,69.85,69.9,69.78,69.88,108900.0,43.2164,43.2473,43.1731,43.235,108900.0
2013-07-10 09:30:00,69.89,69.96,69.55,69.62,86300.0,43.2412,43.2845,43.0308,43.0741,86300.0
2013-07-10 09:40:00,69.63,69.74,69.6,69.71,231900.0,43.0803,43.1483,43.0617,43.1298,231900.0
2013-07-10 09:50:00,69.7,69.71,69.53,69.54,151700.0,43.1236,43.1298,43.0184,43.0246,151700.0
2013-07-10 10:00:00,69.52,69.75,69.5,69.65,111200.0,43.0122,43.1545,42.9999,43.0927,111200.0
2013-07-10 10:10:00,69.65,69.65,69.47,69.48,112700.0,43.0927,43.0927,42.9813,42.9875,112700.0
2013-07-10 10:20:00,69.49,69.72,69.48,69.53,92400.0,42.9937,43.136,42.9875,43.0184,92400.0
2013-07-10 10:30:00,69.53,69.54,69.41,69.45,73500.0,43.0184,43.0246,42.9442,42.9689,73500.0
2013-07-10 10:40:00,69.45,69.49,69.39,69.45,42200.0,42.9689,42.9937,42.9318,42.9689,42200.0
2013-07-10 10:50:00,69.43,69.44,69.35,69.36,46100.0,42.9565,42.9627,42.9071,42.9132,46100.0
2013-07-10 11:00:00,69.38,69.48,69.37,69.47,48800.0,42.9256,42.9875,42.9194,42.9813,48800.0
2013-07-10 11:10:00,69.47,69.5,69.4,69.44,59200.0,42.9813,42.9999,42.938,42.9627,59200.0
2013-07-10 11:20:00,69.42,69.42,69.35,69.4,46600.0,42.9504,42.9504,42.9071,42.938,46600.0
2013-07-10 11:30:00,69.4,69.56,69.39,69.52,39400.0,42.938,43.037,42.9318,43.0122,39400.0
2013-07-10 11:40:00,69.52,69.6,69.5,69.52,48700.0,43.0122,43.0617,42.9999,43.0122,48700.0
2013-07-10 11:50:00,69.52,69.56,69.43,69.43,50500.0,43.0122,43.037,42.9565,42.9565,50500.0
2013-07-10 12:00:00,69.44,69.51,69.41,69.43,51200.0,42.9627,43.006,42.9442,42.9565,51200.0
2013-07-10 12:10:00,69.41,69.46,69.37,69.41,63200.0,42.9442,42.9751,42.9194,42.9442,63200.0
2013-07-10 12:20:00,69.41,69.44,69.35,69.41,48000.0,42.9442,42.9627,42.9071,42.9442,48000.0
2013-07-10 12:30:00,69.4,69.55,69.4,69.55,28800.0,42.938,43.0308,42.938,43.0308,28800.0
2013-07-10 12:40:00,69.56,69.61,69.52,69.59,44200.0,43.037,43.0679,43.0122,43.0555,44200.0
2013-07-10 12:50:00,69.59,69.61,69.56,69.58,39000.0,43.0555,43.0679,43.037,43.0494,39000.0
2013-07-10 13:00:00,69.59,69.63,69.58,69.61,27800.0,43.0555,43.0803,43.0494,43.0679,27800.0
2013-07-10 13:10:00,69.59,69.62,69.52,69.6,53100.0,43.0555,43.0741,43.0122,43.0617,53100.0
2013-07-10 13:20:00,69.59,69.63,69.57,69.62,25900.0,43.0555,43.0803,43.0432,43.0741,25900.0
2013-07-10 13:30:00,69.66,69.72,69.62,69.64,27900.0,43.0989,43.136,43.0741,43.0865,27900.0
2013-07-10 13:40:00,69.66,69.79,69.64,69.79,51600.0,43.0989,43.1793,43.0865,43.1793,51600.0
2013-07-10 13:50:00,69.81,69.82,69.7,69.71,71200.0,43.1917,43.1978,43.1236,43.1298,71200.0
2013-07-10 14:00:00,69.7,70.08,69.7,69.89,241700.0,43.1236,43.3587,43.1236,43.2412,241700.0
2013-07-10 14:10:00,69.9,69.98,69.75,69.95,87300.0,43.2473,43.2968,43.1545,43.2783,87300.0
2013-07-10 14:20:00,69.96,70.02,69.74,69.79,70700.0,43.2845,43.3216,43.1483,43.1793,70700.0
2013-07-10 14:30:00,69.8,69.86,69.64,69.68,58700.0,43.1855,43.2226,43.0865,43.1112,58700.0
2013-07-10 14:40:00,69.69,69.79,69.47,69.47,126300.0,43.1174,43.1793,42.9813,42.9813,126300.0
2013-07-10 14:50:00,69.49,69.71,69.47,69.67,83100.0,42.9937,43.1298,42.9813,43.105,83100.0
2013-07-10 15:00:00,69.69,69.77,69.57,69.63,68500.0,43.1174,43.1669,43.0432,43.0803,68500.0
2013-07-10 15:10:00,69.63,69.68,69.56,69.62,58200.0,43.0803,43.1112,43.037,43.0741,58200.0
2013-07-10 15:20:00,69.63,69.78,69.62,69.71,82300.0,43.0803,43.1731,43.0741,43.1298,82300.0
2013-07-10 15:30:00,69.71,69.78,69.68,69.76,123800.0,43.1298,43.1731,43.1112,43.1607,123800.0
2013-07-10 15:40:00,69.77,69.89,69.75,69.89,143500.0,43.1669,43.2412,43.1545,43.2412,143500.0
2013-07-10 15:50:00,69.89,69.89,69.81,69.87,167400.0,43.2412,43.2412,43.1917,43.2288,167400.0
2013-07-11 09:30:00,70.95,71.15,70.72,71.07,250800.0,43.897,44.0207,43.7547,43.9712,250800.0
2013-07-11 09:40:00,71.07,71.1,70.86,70.9,418600.0,43.9712,43.9898,43.8413,43.866,418600.0
2013-07-11 09:50:00,70.9,71.14,70.89,71.09,170500.0,43.866,44.0145,43.8599,43.9836,170500.0
2013-07-11 10:00:00,71.09,71.16,70.9,71.12,139700.0,43.9836,44.0269,43.866,44.0022,139700.0
2013-07-11 10:10:00,71.13,71.44,71.07,71.35,198700.0,44.0083,44.2001,43.9712,44.1445,198700.0
2013-07-11 10:20:00,71.36,71.36,71.0,71.18,143100.0,44.1506,44.1506,43.9279,44.0393,143100.0
2013-07-11 10:30:00,71.18,71.18,70.99,71.18,122600.0,44.0393,44.0393,43.9217,44.0393,122600.0
2013-07-11 10:40:00,71.17,71.17,70.96,70.98,123800.0,44.0331,44.0331,43.9032,43.9155,123800.0
2013-07-11 10:50:00,70.98,71.23,70.97,71.14,120100.0,43.9155,44.0702,43.9094,44.0145,120100.0
2013-07-11 11:00:00,71.15,71.22,71.06,71.19,59500.0,44.0207,44.064,43.965,44.0455,59500.0
2013-07-11 11:10:00,71.19,71.22,71.1,71.14,32300.0,44.0455,44.064,43.9898,44.0145,32300.0
2013-07-11 11:20:00,71.12,71.2,71.09,71.2,67000.0,44.0022,44.0517,43.9836,44.0517,67000.0
2013-07-11 11:30:00,71.2,71.24,71.17,71.19,46900.0,44.0517,44.0764,44.0331,44.0455,46900.0
2013-07-11 11:40:00,71.2,71.21,71.13,71.18,55800.0,44.0517,44.0578,44.0083,44.0393,55800.0
2013-07-11 11:50:00,71.19,71.32,71.19,71.28,37200.0,44.0455,44.1259,44.0455,44.1012,37200.0
2013-07-11 12:00:00,71.27,71.27,71.18,71.2,43500.0,44.095,44.095,44.0393,44.0517,43500.0
2013-07-11 12:10:00,71.2,71.22,71.06,71.14,53200.0,44.0517,44.064,43.965,44.0145,53200.0
2013-07-11 12:20:00,71.14,71.33,71.14,71.33,55600.0,44.0145,44.1321,44.0145,44.1321,55600.0
2013-07-11 12:30:00,71.33,71.38,71.22,71.24,69700.0,44.1321,44.163,44.064,44.0764,69700.0
2013-07-11 12:40:00,71.22,71.38,71.22,71.31,50000.0,44.064,44.163,44.064,44.1197,50000.0
2013-07-11 12:50:00,71.3,71.37,71.29,71.35,38200.0,44.1135,44.1568,44.1073,44.1445,38200.0
2013-07-11 13:00:00,71.34,71.46,71.34,71.43,69300.0,44.1383,44.2125,44.1383,44.194,69300.0
2013-07-11 13:10:00,71.44,71.5,71.34,71.35,60300.0,44.2001,44.2373,44.1383,44.1445,60300.0
2013-07-11 13:20:00,71.35,71.38,71.3,71.38,33600.0,44.1445,44.163,44.1135,44.163,33600.0
2013-07-11 13:30:00,71.37,71.38,71.24,71.26,38600.0,44.1568,44.163,44.0764,44.0888,38600.0
2013-07-11 13:40:00,71.28,71.41,71.26,71.4,38000.0,44.1012,44.1816,44.0888,44.1754,38000.0
2013-07-11 13:50:00,71.38,71.39,71.3,71.33,31100.0,44.163,44.1692,44.1135,44.1321,31100.0
2013-07-11 14:00:00,71.33,71.37,71.27,71.37,54400.0,44.1321,44.1568,44.095,44.1568,54400.0
2013-07-11 14:10:00,71.37,71.4,71.33,71.4,51000.0,44.1568,44.1754,44.1321,44.1754,51000.0
2013-07-11 14:20:00,71.4,71.49,71.38,71.44,73800.0,44.1754,44.2311,44.163,44.2001,73800.0
2013-07-11 14:30:00,71.47,71.59,71.47,71.53,70800.0,44.2187,44.2929,44.2187,44.2558,70800.0
2013-07-11 14:40:00,71.54,71.58,71.52,71.57,38900.0,44.262,44.2868,44.2496,44.2806,38900.0
2013-07-11 14:50:00,71.57,71.6,71.52,71.54,66600.0,44.2806,44.2991,44.2496,44.262,66600.0
2013-07-11 15:00:00,71.53,71.55,71.34,71.38,121600.0,44.2558,44.2682,44.1383,44.163,121600.0
2013-07-11 15:10:00,71.35,71.4,71.31,71.39,93100.0,44.1445,44.1754,44.1197,44.1692,93100.0
2013-07-11 15:20:00,71.38,71.53,71.37,71.49,99300.0,44.163,44.2558,44.1568,44.2311,99300.0
2013-07-11 15:30:00,71.49,71.53,71.44,71.52,93700.0,44.2311,44.2558,44.2001,44.2496,93700.0
2013-07-11 15:40:00,71.52,71.61,71.5,71.56,116600.0,44.2496,44.3053,44.2373,44.2744,116600.0
2013-07-11 15:50:00,71.58,71.67,71.54,71.61,211300.0,44.2868,44.3424,44.262,44.3053,211300.0
2013-07-12 09:30:00,71.83,71.9,71.35,71.38,98200.0,44.4414,44.4847,44.1445,44.163,98200.0
2013-07-12 09:40:00,71.36,71.44,71.1,71.4,110100.0,44.1506,44.2001,43.9898,44.1754,110100.0
2013-07-12 09:50:00,71.4,71.45,71.13,71.21,79300.0,44.1754,44.2063,44.0083,44.0578,79300.0
2013-07-12 10:00:00,71.22,71.45,71.21,71.39,442000.0,44.064,44.2063,44.0578,44.1692,442000.0
2013-07-12 10:10:00,71.39,71.43,71.25,71.31,86500.0,44.1692,44.194,44.0826,44.1197,86500.0
2013-07-12 10:20:00,71.3,71.33,71.2,71.22,78200.0,44.1135,44.1321,44.0517,44.064,78200.0
2013-07-12 10:30:00,71.25,71.33,71.23,71.32,100600.0,44.0826,44.1321,44.0702,44.1259,100600.0
2013-07-12 10:40:00,71.3,71.37,71.15,71.16,56800.0,44.1135,44.1568,44.0207,44.0269,56800.0
2013-07-12 10:50:00,71.11,71.17,71.03,71.13,76200.0,43.996,44.0331,43.9465,44.0083,76200.0
2013-07-12 11:00:00,71.13,71.15,71.05,71.09,60200.0,44.0083,44.0207,43.9588,43.9836,60200.0
2013-07-12 11:10:00,71.09,71.2,71.09,71.18,47000.0,43.9836,44.0517,43.9836,44.0393,47000.0
2013-07-12 11:20:00,71.16,71.18,71.07,71.08,92800.0,44.0269,44.0393,43.9712,43.9774,92800.0
2013-07-12 11:30:00,71.09,71.16,71.09,71.11,36400.0,43.9836,44.0269,43.9836,43.996,36400.0
2013-07-12 11:40:00,71.13,71.13,70.96,70.98,85600.0,44.0083,44.0083,43.9032,43.9155,85600.0
2013-07-12 11:50:00,70.98,70.99,70.88,70.97,102700.0,43.9155,43.9217,43.8537,43.9094,102700.0
2013-07-12 12:00:00,70.99,71.03,70.97,71.02,51300.0,43.9217,43.9465,43.9094,43.9403,51300.0
2013-07-12 12:10:00,71.03,71.06,70.98,71.02,61000.0,43.9465,43.965,43.9155,43.9403,61000.0
2013-07-12 12:20:00,71.03,71.07,71.01,71.04,34200.0,43.9465,43.9712,43.9341,43.9527,34200.0
2013-07-12 12:30:00,71.04,71.05,70.98,71.03,35400.0,43.9527,43.9588,43.9155,43.9465,35400.0
2013-07-12 12:40:00,71.04,71.08,71.0,71.02,33100.0,43.9527,43.9774,43.9279,43.9403,33100.0
2013-07-12 12:50:00,71.03,71.08,71.03,71.08,68100.0,43.9465,43.9774,43.9465,43.9774,68100.0
2013-07-12 13:00:00,71.07,71.13,71.03,71.09,79500.0,43.9712,44.0083,43.9465,43.9836,79500.0
2013-07-12 13:10:00,71.08,71.18,71.08,71.18,32700.0,43.9774,44.0393,43.9774,44.0393,32700.0
2013-07-12 13:20:00,71.19,71.29,71.19,71.23,35200.0,44.0455,44.1073,44.0455,44.0702,35200.0
2013-07-12 13:30:00,71.23,71.29,71.22,71.25,60300.0,44.0702,44.1073,44.064,44.0826,60300.0
2013-07-12 13:40:00,71.25,71.38,71.25,71.38,22300.0,44.0826,44.163,44.0826,44.163,22300.0
2013-07-12 13:50:00,71.38,71.41,71.24,71.24,53300.0,44.163,44.1816,44.0764,44.0764,53300.0
2013-07-12 14:00:00,71.23,71.24,71.09,71.09,48300.0,44.0702,44.0764,43.9836,43.9836,48300.0
2013-07-12 14:10:00,71.07,71.12,71.04,71.09,57900.0,43.9712,44.0022,43.9527,43.9836,57900.0
2013-07-12 14:20:00,71.09,71.15,71.05,71.14,115400.0,43.9836,44.0207,43.9588,44.0145,115400.0
2013-07-12 14:30:00,71.14,71.16,71.08,71.12,86300.0,44.0145,44.0269,43.9774,44.0022,86300.0
2013-07-12 14:40:00,71.12,71.16,71.09,71.11,73300.0,44.0022,44.0269,43.9836,43.996,73300.0
2013-07-12 14:50:00,71.11,71.16,71.09,71.1,59000.0,43.996,44.0269,43.9836,43.9898,59000.0
2013-07-12 15:00:00,71.11,71.16,71.08,71.11,58800.0,43.996,44.0269,43.9774,43.996,58800.0
2013-07-12 15:10:00,71.11,71.13,71.07,71.1,93100.0,43.996,44.0083,43.9712,43.9898,93100.0
2013-07-12 15:20:00,71.12,71.17,71.08,71.17,77300.0,44.0022,44.0331,43.9774,44.0331,77300.0
2013-07-12 15:30:00,71.16,71.25,71.14,71.2,127200.0,44.0269,44.0826,44.0145,44.0517,127200.0
2013-07-12 15:40:00,71.19,71.35,71.19,71.29,107100.0,44.0455,44.1445,44.0455,44.1073,107100.0
2013-07-12 15:50:00,71.3,71.32,71.2,71.21,283600.0,44.1135,44.1259,44.0517,44.0578,283600.0
2013-07-15 09:30:00,71.38,71.47,71.05,71.06,249400.0,44.163,44.2187,43.9588,43.965,249400.0
2013-07-15 09:40:00,71.04,71.31,71.04,71.13,126000.0,43.9527,44.1197,43.9527,44.0083,126000.0
2013-07-15 09:50:00,71.13,71.31,71.13,71.3,89700.0,44.0083,44.1197,44.0083,44.1135,89700.0
2013-07-15 10:00:00,71.31,71.47,71.25,71.37,61400.0,44.1197,44.2187,44.0826,44.1568,61400.0
2013-07-15 10:10:00,71.36,71.39,71.25,71.39,35200.0,44.1506,44.1692,44.0826,44.1692,35200.0
2013-07-15 10:20:00,71.38,71.4,71.23,71.26,29400.0,44.163,44.1754,44.0702,44.0888,29400.0
2013-07-15 10:30:00,71.26,71.3,71.11,71.3,63400.0,44.0888,44.1135,43.996,44.1135,63400.0
2013-07-15 10:40:00,71.3,71.3,71.21,71.26,62200.0,44.1135,44.1135,44.0578,44.0888,62200.0
2013-07-15 10:50:00,71.26,71.47,71.26,71.38,82700.0,44.0888,44.2187,44.0888,44.163,82700.0
2013-07-15 11:00:00,71.37,71.45,71.31,71.43,70400.0,44.1568,44.2063,44.1197,44.194,70400.0
2013-07-15 11:10:00,71.43,71.52,71.42,71.51,27000.0,44.194,44.2496,44.1878,44.2435,27000.0
2013-07-15 11:20:00,71.51,71.61,71.49,71.58,41000.0,44.2435,44.3053,44.2311,44.2868,41000.0
2013-07-15 11:30:00,71.61,71.67,71.57,71.66,73000.0,44.3053,44.3424,44.2806,44.3363,73000.0
2013-07-15 11:40:00,71.67,71.69,71.6,71.63,43700.0,44.3424,44.3548,44.2991,44.3177,43700.0
2013-07-15 11:50:00,71.6,71.65,71.56,71.65,66000.0,44.2991,44.3301,44.2744,44.3301,66000.0
2013-07-15 12:00:00,71.65,71.66,71.61,71.62,37300.0,44.3301,44.3363,44.3053,44.3115,37300.0
2013-07-15 12:10:00,71.6,71.6,71.53,71.53,68600.0,44.2991,44.2991,44.2558,44.2558,68600.0
2013-07-15 12:20:00,71.53,71.57,71.53,71.57,21900.0,44.2558,44.2806,44.2558,44.2806,21900.0
2013-07-15 12:30:00,71.58,71.6,71.55,71.57,52000.0,44.2868,44.2991,44.2682,44.2806,52000.0
2013-07-15 12:40:00,71.57,71.58,71.47,71.47,33000.0,44.2806,44.2868,44.2187,44.2187,33000.0
2013-07-15 12:50:00,71.49,71.49,71.43,71.44,25800.0,44.2311,44.2311,44.194,44.2001,25800.0
2013-07-15 13:00:00,71.43,71.46,71.39,71.46,81500.0,44.194,44.2125,44.1692,44.2125,81500.0
2013-07-15 13:10:00,71.45,71.59,71.44,71.58,113300.0,44.2063,44.2929,44.2001,44.2868,113300.0
2013-07-15 13:20:00,71.58,71.61,71.55,71.59,71500.0,44.2868,44.3053,44.2682,44.2929,71500.0
2013-07-15 13:30:00,71.58,71.59,71.46,71.47,48900.0,44.2868,44.2929,44.2125,44.2187,48900.0
2013-07-15 13:40:00,71.46,71.47,71.41,71.47,51400.0,44.2125,44.2187,44.1816,44.2187,51400.0
2013-07-15 13:50:00,71.46,71.5,71.44,71.46,38300.0,44.2125,44.2373,44.2001,44.2125,38300.0
2013-07-15 14:00:00,71.44,71.47,71.44,71.46,26500.0,44.2001,44.2187,44.2001,44.2125,26500.0
2013-07-15 14:10:00,71.45,71.52,71.44,71.52,42600.0,44.2063,44.2496,44.2001,44.2496,42600.0
2013-07-15 14:20:00,71.51,71.52,71.45,71.5,58700.0,44.2435,44.2496,44.2063,44.2373,58700.0
2013-07-15 14:30:00,71.49,71.5,71.38,71.43,75000.0,44.2311,44.2373,44.163,44.194,75000.0
2013-07-15 14:40:00,71.43,71.52,71.43,71.46,57600.0,44.194,44.2496,44.194,44.2125,57600.0
2013-07-15 14:50:00,71.46,71.47,71.42,71.43,91800.0,44.2125,44.2187,44.1878,44.194,91800.0
2013-07-15 15:00:00,71.43,71.48,71.42,71.46,82800.0,44.194,44.2249,44.1878,44.2125,82800.0
2013-07-15 15:10:00,71.45,71.5,71.44,71.47,49700.0,44.2063,44.2373,44.2001,44.2187,49700.0
2013-07-15 15:20:00,71.47,71.48,71.44,71.48,56800.0,44.2187,44.2249,44.2001,44.2249,56800.0
2013-07-15 15:30:00,71.47,71.51,71.38,71.4,91200.0,44.2187,44.2435,44.163,44.1754,91200.0
2013-07-15 15:40:00,71.39,71.53,71.37,71.53,92700.0,44.1692,44.2558,44.1568,44.2558,92700.0
2013-07-15 15:50:00,71.52,71.53,71.45,71.47,277800.0,44.2496,44.2558,44.2063,44.2187,277800.0
2013-07-16 09:30:00,71.41,71.61,71.38,71.49,117700.0,44.1816,44.3053,44.163,44.2311,117700.0
2013-07-16 09:40:00,71.47,71.6,71.36,71.52,165000.0,44.2187,44.2991,44.1506,44.2496,165000.0
2013-07-16 09:50:00,71.53,71.79,71.47,71.76,67700.0,44.2558,44.4167,44.2187,44.3981,67700.0
2013-07-16 10:00:00,71.78,71.8,71.62,71.64,138300.0,44.4105,44.4229,44.3115,44.3239,138300.0
2013-07-16 10:10:00,71.65,71.71,71.64,71.71,64200.0,44.3301,44.3672,44.3239,44.3672,64200.0
2013-07-16 10:20:00,71.71,71.72,71.61,71.63,104200.0,44.3672,44.3734,44.3053,44.3177,104200.0
2013-07-16 10:30:00,71.61,71.69,71.57,71.67,93100.0,44.3053,44.3548,44.2806,44.3424,93100.0
2013-07-16 10:40:00,71.68,71.72,71.54,71.59,73000.0,44.3486,44.3734,44.262,44.2929,73000.0
2013-07-16 10:50:00,71.6,71.64,71.44,71.51,83300.0,44.2991,44.3239,44.2001,44.2435,83300.0
2013-07-16 11:00:00,71.5,71.53,71.42,71.48,70300.0,44.2373,44.2558,44.1878,44.2249,70300.0
2013-07-16 11:10:00,71.49,71.52,71.4,71.42,56500.0,44.2311,44.2496,44.1754,44.1878,56500.0
2013-07-16 11:20:00,71.42,71.48,71.42,71.45,63800.0,44.1878,44.2249,44.1878,44.2063,63800.0
2013-07-16 11:30:00,71.46,71.55,71.43,71.53,59400.0,44.2125,44.2682,44.194,44.2558,59400.0
2013-07-16 11:40:00,71.53,71.56,71.43,71.44,68400.0,44.2558,44.2744,44.194,44.2001,68400.0
2013-07-16 11:50:00,71.46,71.55,71.42,71.51,47300.0,44.2125,44.2682,44.1878,44.2435,47300.0
2013-07-16 12:00:00,71.52,71.53,71.46,71.49,61700.0,44.2496,44.2558,44.2125,44.2311,61700.0
2013-07-16 12:10:00,71.48,71.53,71.46,71.51,41400.0,44.2249,44.2558,44.2125,44.2435,41400.0
2013-07-16 12:20:00,71.51,71.56,71.5,71.54,96200.0,44.2435,44.2744,44.2373,44.262,96200.0
2013-07-16 12:30:00,71.55,71.56,71.51,71.51,41300.0,44.2682,44.2744,44.2435,44.2435,41300.0
2013-07-16 12:40:00,71.51,71.56,71.49,71.52,71900.0,44.2435,44.2744,44.2311,44.2496,71900.0
2013-07-16 12:50:00,71.53,71.56,71.52,71.56,41100.0,44.2558,44.2744,44.2496,44.2744,41100.0
2013-07-16 13:00:00,71.56,71.56,71.49,71.5,45200.0,44.2744,44.2744,44.2311,44.2373,45200.0
2013-07-16 13:10:00,71.51,71.52,71.37,71.46,53600.0,44.2435,44.2496,44.1568,44.2125,53600.0
2013-07-16 13:20:00,71.46,71.48,71.42,71.43,36900.0,44.2125,44.2249,44.1878,44.194,36900.0
2013-07-16 13:30:00,71.44,71.48,71.39,71.43,66100.0,44.2001,44.2249,44.1692,44.194,66100.0
2013-07-16 13:40:00,71.45,71.48,71.4,71.4,73600.0,44.2063,44.2249,44.1754,44.1754,73600.0
2013-07-16 13:50:00,71.4,71.44,71.38,71.44,86300.0,44.1754,44.2001,44.163,44.2001,86300.0
2013-07-16 14:00:00,71.44,71.45,71.36,71.37,69800.0,44.2001,44.2063,44.1506,44.1568,69800.0
2013-07-16 14:10:00,71.38,71.47,71.36,71.46,52000.0,44.163,44.2187,44.1506,44.2125,52000.0
2013-07-16 14:20:00,71.47,71.47,71.38,71.38,28000.0,44.2187,44.2187,44.163,44.163,28000.0
2013-07-16 14:30:00,71.38,71.39,71.31,71.37,27900.0,44.163,44.1692,44.1197,44.1568,27900.0
2013-07-16 14:40:00,71.36,71.46,71.36,71.44,63700.0,44.1506,44.2125,44.1506,44.2001,63700.0
2013-07-16 14:50:00,71.45,71.49,71.44,71.47,65400.0,44.2063,44.2311,44.2001,44.2187,65400.0
2013-07-16 15:00:00,71.46,71.46,71.35,71.35,65900.0,44.2125,44.2125,44.1445,44.1445,65900.0
2013-07-16 15:10:00,71.35,71.41,71.31,71.36,61000.0,44.1445,44.1816,44.1197,44.1506,61000.0
2013-07-16 15:20:00,71.37,71.46,71.36,71.46,54200.0,44.1568,44.2125,44.1506,44.2125,54200.0
2013-07-16 15:30:00,71.45,71.48,71.4,71.42,89000.0,44.2063,44.2249,44.1754,44.1878,89000.0
2013-07-16 15:40:00,71.42,71.56,71.39,71.47,95300.0,44.1878,44.2744,44.1692,44.2187,95300.0
2013-07-16 15:50:00,71.49,71.52,71.44,71.5,126400.0,44.2311,44.2496,44.2001,44.2373,126400.0
2013-07-17 09:30:00,71.83,71.91,71.61,71.64,99700.0,44.4414,44.4909,44.3053,44.3239,99700.0
2013-07-17 09:40:00,71.64,71.7,71.46,71.47,108100.0,44.3239,44.361,44.2125,44.2187,108100.0
2013-07-17 09:50:00,71.49,71.58,71.42,71.52,104200.0,44.2311,44.2868,44.1878,44.2496,104200.0
2013-07-17 10:00:00,71.51,71.66,71.5,71.59,99300.0,44.2435,44.3363,44.2373,44.2929,99300.0
2013-07-17 10:10:00,71.6,71.71,71.57,71.66,64700.0,44.2991,44.3672,44.2806,44.3363,64700.0
2013-07-17 10:20:00,71.68,71.81,71.68,71.77,44700.0,44.3486,44.4291,44.3486,44.4043,44700.0
2013-07-17 10:30:00,71.78,71.9,71.76,71.77,72900.0,44.4105,44.4847,44.3981,44.4043,72900.0
2013-07-17 10:40:00,71.75,71.77,71.62,71.62,44300.0,44.3919,44.4043,44.3115,44.3115,44300.0
2013-07-17 10:50:00,71.63,71.76,71.56,71.76,30700.0,44.3177,44.3981,44.2744,44.3981,30700.0
2013-07-17 11:00:00,71.77,71.86,71.75,71.8,27700.0,44.4043,44.46,44.3919,44.4229,27700.0
2013-07-17 11:10:00,71.79,71.95,71.79,71.91,61400.0,44.4167,44.5157,44.4167,44.4909,61400.0
2013-07-17 11:20:00,71.91,71.95,71.8,71.83,53600.0,44.4909,44.5157,44.4229,44.4414,53600.0
2013-07-17 11:30:00,71.85,71.9,71.82,71.87,25100.0,44.4538,44.4847,44.4353,44.4662,25100.0
2013-07-17 11:40:00,71.86,71.89,71.83,71.86,33000.0,44.46,44.4786,44.4414,44.46,33000.0
2013-07-17 11:50:00,71.86,71.86,71.75,71.76,24400.0,44.46,44.46,44.3919,44.3981,24400.0
2013-07-17 12:00:00,71.75,71.85,71.75,71.84,26000.0,44.3919,44.4538,44.3919,44.4476,26000.0
2013-07-17 12:10:00,71.86,71.93,71.86,71.92,19700.0,44.46,44.5033,44.46,44.4971,19700.0
2013-07-17 12:20:00,71.92,71.93,71.8,71.81,16200.0,44.4971,44.5033,44.4229,44.4291,16200.0
2013-07-17 12:30:00,71.82,71.83,71.78,71.79,9200.0,44.4353,44.4414,44.4105,44.4167,9200.0
2013-07-17 12:40:00,71.79,71.86,71.79,71.84,10500.0,44.4167,44.46,44.4167,44.4476,10500.0
2013-07-17 12:50:00,71.86,71.86,71.82,71.85,15300.0,44.46,44.46,44.4353,44.4538,15300.0
2013-07-17 13:00:00,71.84,71.91,71.83,71.9,18700.0,44.4476,44.4909,44.4414,44.4847,18700.0
2013-07-17 13:10:00,71.88,71.92,71.83,71.92,32600.0,44.4724,44.4971,44.4414,44.4971,32600.0
2013-07-17 13:20:00,71.92,71.94,71.83,71.88,19200.0,44.4971,44.5095,44.4414,44.4724,19200.0
2013-07-17 13:30:00,71.87,71.9,71.85,71.87,21100.0,44.4662,44.4847,44.4538,44.4662,21100.0
2013-07-17 13:40:00,71.89,71.94,71.88,71.92,26700.0,44.4786,44.5095,44.4724,44.4971,26700.0
2013-07-17 13:50:00,71.93,71.95,71.9,71.92,21100.0,44.5033,44.5157,44.4847,44.4971,21100.0
2013-07-17 14:00:00,71.95,71.97,71.89,71.89,21500.0,44.5157,44.5281,44.4786,44.4786,21500.0
2013-07-17 14:10:00,71.9,71.93,71.88,71.9,22700.0,44.4847,44.5033,44.4724,44.4847,22700.0
2013-07-17 14:20:00,71.91,71.95,71.88,71.93,28900.0,44.4909,44.5157,44.4724,44.5033,28900.0
2013-07-17 14:30:00,71.92,71.92,71.85,71.91,38900.0,44.4971,44.4971,44.4538,44.4909,38900.0
2013-07-17 14:40:00,71.92,71.92,71.79,71.81,33200.0,44.4971,44.4971,44.4167,44.4291,33200.0
2013-07-17 14:50:00,71.82,71.87,71.79,71.84,26700.0,44.4353,44.4662,44.4167,44.4476,26700.0
2013-07-17 15:00:00,71.83,71.87,71.81,71.85,23100.0,44.4414,44.4662,44.4291,44.4538,23100.0
2013-07-17 15:10:00,71.84,71.84,71.78,71.82,14900.0,44.4476,44.4476,44.4105,44.4353,14900.0
2013-07-17 15:20:00,71.83,71.87,71.81,71.83,97000.0,44.4414,44.4662,44.4291,44.4414,97000.0
2013-07-17 15:30:00,71.83,71.85,71.73,71.74,89400.0,44.4414,44.4538,44.3796,44.3858,89400.0
2013-07-17 15:40:00,71.75,71.84,71.73,71.79,86200.0,44.3919,44.4476,44.3796,44.4167,86200.0
2013-07-17 15:50:00,71.79,71.87,71.71,71.8,304900.0,44.4167,44.4662,44.3672,44.4229,304900.0
2013-07-18 09:30:00,72.09,72.17,71.77,71.9,224300.0,44.6023,44.6518,44.4043,44.4847,224300.0
2013-07-18 09:40:00,71.9,72.02,71.77,71.97,99000.0,44.4847,44.559,44.4043,44.5281,99000.0
2013-07-18 09:50:00,71.96,72.13,71.96,72.06,30900.0,44.5219,44.627,44.5219,44.5837,30900.0
2013-07-18 10:00:00,72.08,72.18,71.95,72.14,30100.0,44.5961,44.658,44.5157,44.6332,30100.0
2013-07-18 10:10:00,72.18,72.27,72.15,72.25,19100.0,44.658,44.7137,44.6394,44.7013,19100.0
2013-07-18 10:20:00,72.26,72.41,72.22,72.34,57100.0,44.7075,44.8003,44.6827,44.757,57100.0
2013-07-18 10:30:00,72.36,72.4,72.28,72.32,34000.0,44.7693,44.7941,44.7199,44.7446,34000.0
2013-07-18 10:40:00,72.32,72.36,72.29,72.34,61000.0,44.7446,44.7693,44.726,44.757,61000.0
2013-07-18 10:50:00,72.34,72.39,72.32,72.36,71900.0,44.757,44.7879,44.7446,44.7693,71900.0
2013-07-18 11:00:00,72.37,72.38,72.22,72.24,53400.0,44.7755,44.7817,44.6827,44.6951,53400.0
2013-07-18 11:10:00,72.24,72.24,72.17,72.18,31800.0,44.6951,44.6951,44.6518,44.658,31800.0
2013-07-18 11:20:00,72.17,72.17,72.11,72.16,24800.0,44.6518,44.6518,44.6147,44.6456,24800.0
2013-07-18 11:30:00,72.16,72.23,72.15,72.22,33900.0,44.6456,44.6889,44.6394,44.6827,33900.0
2013-07-18 11:40:00,72.22,72.22,72.09,72.09,39100.0,44.6827,44.6827,44.6023,44.6023,39100.0
2013-07-18 11:50:00,72.1,72.12,71.99,72.05,21800.0,44.6085,44.6209,44.5404,44.5776,21800.0
2013-07-18 12:00:00,72.05,72.12,71.99,72.04,34200.0,44.5776,44.6209,44.5404,44.5714,34200.0
2013-07-18 12:10:00,72.05,72.07,72.01,72.04,25200.0,44.5776,44.5899,44.5528,44.5714,25200.0
2013-07-18 12:20:00,72.05,72.16,72.04,72.13,36100.0,44.5776,44.6456,44.5714,44.627,36100.0
2013-07-18 12:30:00,72.12,72.17,72.1,72.14,19900.0,44.6209,44.6518,44.6085,44.6332,19900.0
2013-07-18 12:40:00,72.15,72.17,72.11,72.15,16800.0,44.6394,44.6518,44.6147,44.6394,16800.0
2013-07-18 12:50:00,72.14,72.19,72.11,72.15,30000.0,44.6332,44.6642,44.6147,44.6394,30000.0
2013-07-18 13:00:00,72.15,72.19,72.12,72.14,16400.0,44.6394,44.6642,44.6209,44.6332,16400.0
2013-07-18 13:10:00,72.14,72.17,72.11,72.13,32200.0,44.6332,44.6518,44.6147,44.627,32200.0
2013-07-18 13:20:00,72.14,72.18,72.08,72.18,20800.0,44.6332,44.658,44.5961,44.658,20800.0
2013-07-18 13:30:00,72.16,72.24,72.16,72.21,49100.0,44.6456,44.6951,44.6456,44.6765,49100.0
2013-07-18 13:40:00,72.24,72.29,72.21,72.27,43300.0,44.6951,44.726,44.6765,44.7137,43300.0
2013-07-18 13:50:00,72.26,72.27,72.2,72.26,19500.0,44.7075,44.7137,44.6704,44.7075,19500.0
2013-07-18 14:00:00,72.27,72.3,72.25,72.28,26300.0,44.7137,44.7322,44.7013,44.7199,26300.0
2013-07-18 14:10:00,72.29,72.34,72.28,72.33,33600.0,44.726,44.757,44.7199,44.7508,33600.0
2013-07-18 14:20:00,72.33,72.38,72.32,72.35,22300.0,44.7508,44.7817,44.7446,44.7632,22300.0
2013-07-18 14:30:00,72.35,72.39,72.34,72.39,26500.0,44.7632,44.7879,44.757,44.7879,26500.0
2013-07-18 14:40:00,72.39,72.4,72.34,72.36,34100.0,44.7879,44.7941,44.757,44.7693,34100.0
2013-07-18 14:50:00,72.37,72.38,72.29,72.36,29300.0,44.7755,44.7817,44.726,44.7693,29300.0
2013-07-18 15:00:00,72.36,72.37,72.32,72.34,23500.0,44.7693,44.7755,44.7446,44.757,23500.0
2013-07-18 15:10:00,72.36,72.37,72.28,72.33,48200.0,44.7693,44.7755,44.7199,44.7508,48200.0
2013-07-18 15:20:00,72.33,72.38,72.3,72.36,69400.0,44.7508,44.7817,44.7322,44.7693,69400.0
2013-07-18 15:30:00,72.35,72.36,72.31,72.32,87400.0,44.7632,44.7693,44.7384,44.7446,87400.0
2013-07-18 15:40:00,72.33,72.37,72.23,72.36,136500.0,44.7508,44.7755,44.6889,44.7693,136500.0
2013-07-18 15:50:00,72.36,72.39,72.32,72.39,135200.0,44.7693,44.7879,44.7446,44.7879,135200.0
2013-07-19 09:30:00,72.31,72.47,72.31,72.35,38000.0,44.7384,44.8374,44.7384,44.7632,38000.0
2013-07-19 09:40:00,72.35,72.51,72.3,72.3,92500.0,44.7632,44.8622,44.7322,44.7322,92500.0
2013-07-19 09:50:00,72.3,72.39,72.03,72.14,65400.0,44.7322,44.7879,44.5652,44.6332,65400.0
2013-07-19 10:00:00,72.14,72.32,72.13,72.23,64600.0,44.6332,44.7446,44.627,44.6889,64600.0
2013-07-19 10:10:00,72.23,72.32,72.08,72.08,42000.0,44.6889,44.7446,44.5961,44.5961,42000.0
2013-07-19 10:20:00,72.07,72.2,72.02,72.19,65400.0,44.5899,44.6704,44.559,44.6642,65400.0
2013-07-19 10:30:00,72.22,72.33,72.18,72.31,36500.0,44.6827,44.7508,44.658,44.7384,36500.0
2013-07-19 10:40:00,72.32,72.36,72.26,72.26,32600.0,44.7446,44.7693,44.7075,44.7075,32600.0
2013-07-19 10:50:00,72.25,72.27,72.14,72.14,29600.0,44.7013,44.7137,44.6332,44.6332,29600.0
2013-07-19 11:00:00,72.15,72.2,72.09,72.14,92500.0,44.6394,44.6704,44.6023,44.6332,92500.0
2013-07-19 11:10:00,72.14,72.19,72.13,72.16,49100.0,44.6332,44.6642,44.627,44.6456,49100.0
2013-07-19 11:20:00,72.16,72.22,72.16,72.21,40700.0,44.6456,44.6827,44.6456,44.6765,40700.0
2013-07-19 11:30:00,72.22,72.22,72.17,72.21,28400.0,44.6827,44.6827,44.6518,44.6765,28400.0
2013-07-19 11:40:00,72.21,72.21,72.12,72.14,18600.0,44.6765,44.6765,44.6209,44.6332,18600.0
2013-07-19 11:50:00,72.13,72.17,72.07,72.16,44800.0,44.627,44.6518,44.5899,44.6456,44800.0
2013-07-19 12:00:00,72.17,72.2,72.16,72.17,32400.0,44.6518,44.6704,44.6456,44.6518,32400.0
2013-07-19 12:10:00,72.16,72.2,72.16,72.19,31500.0,44.6456,44.6704,44.6456,44.6642,31500.0
2013-07-19 12:20:00,72.19,72.2,72.13,72.15,22300.0,44.6642,44.6704,44.627,44.6394,22300.0
2013-07-19 12:30:00,72.14,72.16,72.07,72.14,33500.0,44.6332,44.6456,44.5899,44.6332,33500.0
2013-07-19 12:40:00,72.14,72.18,72.13,72.16,18200.0,44.6332,44.658,44.627,44.6456,18200.0
2013-07-19 12:50:00,72.16,72.19,72.15,72.18,19900.0,44.6456,44.6642,44.6394,44.658,19900.0
2013-07-19 13:00:00,72.17,72.21,72.17,72.2,23400.0,44.6518,44.6765,44.6518,44.6704,23400.0
2013-07-19 13:10:00,72.2,72.21,72.17,72.18,17600.0,44.6704,44.6765,44.6518,44.658,17600.0
2013-07-19 13:20:00,72.18,72.2,72.16,72.18,25900.0,44.658,44.6704,44.6456,44.658,25900.0
2013-07-19 13:30:00,72.19,72.23,72.17,72.2,33300.0,44.6642,44.6889,44.6518,44.6704,33300.0
2013-07-19 13:40:00,72.2,72.24,72.19,72.24,26200.0,44.6704,44.6951,44.6642,44.6951,26200.0
2013-07-19 13:50:00,72.23,72.31,72.22,72.28,20300.0,44.6889,44.7384,44.6827,44.7199,20300.0
2013-07-19 14:00:00,72.29,72.31,72.25,72.3,50400.0,44.726,44.7384,44.7013,44.7322,50400.0
2013-07-19 14:10:00,72.3,72.37,72.3,72.36,77000.0,44.7322,44.7755,44.7322,44.7693,77000.0
2013-07-19 14:20:00,72.37,72.38,72.32,72.33,49600.0,44.7755,44.7817,44.7446,44.7508,49600.0
2013-07-19 14:30:00,72.32,72.36,72.29,72.34,61700.0,44.7446,44.7693,44.726,44.757,61700.0
2013-07-19 14:40:00,72.35,72.37,72.32,72.37,38500.0,44.7632,44.7755,44.7446,44.7755,38500.0
2013-07-19 14:50:00,72.36,72.39,72.35,72.38,25300.0,44.7693,44.7879,44.7632,44.7817,25300.0
2013-07-19 15:00:00,72.37,72.4,72.33,72.36,79100.0,44.7755,44.7941,44.7508,44.7693,79100.0
2013-07-19 15:10:00,72.37,72.38,72.26,72.27,44400.0,44.7755,44.7817,44.7075,44.7137,44400.0
2013-07-19 15:20:00,72.27,72.28,72.21,72.23,46000.0,44.7137,44.7199,44.6765,44.6889,46000.0
2013-07-19 15:30:00,72.23,72.29,72.23,72.28,68100.0,44.6889,44.726,44.6889,44.7199,68100.0
2013-07-19 15:40:00,72.27,72.28,72.23,72.25,100400.0,44.7137,44.7199,44.6889,44.7013,100400.0
2013-07-19 15:50:00,72.26,72.31,72.23,72.26,91800.0,44.7075,44.7384,44.6889,44.7075,91800.0
2013-07-22 09:30:00,72.38,72.4,72.1,72.33,57900.0,44.7817,44.7941,44.6085,44.7508,57900.0
2013-07-22 09:40:00,72.37,72.39,72.1,72.14,36300.0,44.7755,44.7879,44.6085,44.6332,36300.0
2013-07-22 09:50:00,72.15,72.34,72.15,72.25,42000.0,44.6394,44.757,44.6394,44.7013,42000.0
2013-07-22 10:00:00,72.23,72.42,72.19,72.41,52000.0,44.6889,44.8065,44.6642,44.8003,52000.0
2013-07-22 10:10:00,72.47,72.57,72.43,72.5,35000.0,44.8374,44.8993,44.8127,44.856,35000.0
2013-07-22 10:20:00,72.5,72.53,72.38,72.4,57700.0,44.856,44.8745,44.7817,44.7941,57700.0
2013-07-22 10:30:00,72.38,72.42,72.33,72.34,37900.0,44.7817,44.8065,44.7508,44.757,37900.0
2013-07-22 10:40:00,72.35,72.45,72.35,72.4,48100.0,44.7632,44.825,44.7632,44.7941,48100.0
2013-07-22 10:50:00,72.42,72.51,72.39,72.48,115800.0,44.8065,44.8622,44.7879,44.8436,115800.0
2013-07-22 11:00:00,72.48,72.56,72.48,72.56,74400.0,44.8436,44.8931,44.8436,44.8931,74400.0
2013-07-22 11:10:00,72.56,72.57,72.51,72.53,31200.0,44.8931,44.8993,44.8622,44.8745,31200.0
2013-07-22 11:20:00,72.53,72.62,72.5,72.6,53900.0,44.8745,44.9302,44.856,44.9178,53900.0
2013-07-22 11:30:00,72.61,72.65,72.59,72.63,56300.0,44.924,44.9488,44.9117,44.9364,56300.0
2013-07-22 11:40:00,72.65,72.66,72.55,72.55,13100.0,44.9488,44.955,44.8869,44.8869,13100.0
2013-07-22 11:50:00,72.55,72.58,72.5,72.5,15200.0,44.8869,44.9055,44.856,44.856,15200.0
2013-07-22 12:00:00,72.49,72.51,72.41,72.41,13700.0,44.8498,44.8622,44.8003,44.8003,13700.0
2013-07-22 12:10:00,72.43,72.47,72.38,72.46,43300.0,44.8127,44.8374,44.7817,44.8312,43300.0
2013-07-22 12:20:00,72.46,72.47,72.43,72.46,32400.0,44.8312,44.8374,44.8127,44.8312,32400.0
2013-07-22 12:30:00,72.46,72.48,72.42,72.45,20700.0,44.8312,44.8436,44.8065,44.825,20700.0
2013-07-22 12:40:00,72.45,72.51,72.45,72.5,29700.0,44.825,44.8622,44.825,44.856,29700.0
2013-07-22 12:50:00,72.5,72.52,72.43,72.43,11500.0,44.856,44.8683,44.8127,44.8127,11500.0
2013-07-22 13:00:00,72.44,72.49,72.43,72.44,21100.0,44.8188,44.8498,44.8127,44.8188,21100.0
2013-07-22 13:10:00,72.44,72.44,72.31,72.36,82000.0,44.8188,44.8188,44.7384,44.7693,82000.0
2013-07-22 13:20:00,72.36,72.39,72.33,72.39,21600.0,44.7693,44.7879,44.7508,44.7879,21600.0
2013-07-22 13:30:00,72.39,72.42,72.36,72.4,21100.0,44.7879,44.8065,44.7693,44.7941,21100.0
2013-07-22 13:40:00,72.4,72.47,72.38,72.44,99600.0,44.7941,44.8374,44.7817,44.8188,99600.0
2013-07-22 13:50:00,72.44,72.5,72.42,72.5,40300.0,44.8188,44.856,44.8065,44.856,40300.0
2013-07-22 14:00:00,72.49,72.51,72.45,72.48,27300.0,44.8498,44.8622,44.825,44.8436,27300.0
2013-07-22 14:10:00,72.47,72.52,72.44,72.44,33500.0,44.8374,44.8683,44.8188,44.8188,33500.0
2013-07-22 14:20:00,72.45,72.5,72.44,72.48,39800.0,44.825,44.856,44.8188,44.8436,39800.0
2013-07-22 14:30:00,72.49,72.59,72.47,72.59,34000.0,44.8498,44.9117,44.8374,44.9117,34000.0
2013-07-22 14:40:00,72.57,72.69,72.57,72.65,34900.0,44.8993,44.9735,44.8993,44.9488,34900.0
2013-07-22 14:50:00,72.64,72.66,72.59,72.66,32300.0,44.9426,44.955,44.9117,44.955,32300.0
2013-07-22 15:00:00,72.66,72.67,72.59,72.59,43100.0,44.955,44.9611,44.9117,44.9117,43100.0
2013-07-22 15:10:00,72.6,72.63,72.58,72.62,21300.0,44.9178,44.9364,44.9055,44.9302,21300.0
2013-07-22 15:20:00,72.63,72.64,72.59,72.59,21700.0,44.9364,44.9426,44.9117,44.9117,21700.0
2013-07-22 15:30:00,72.59,72.6,72.46,72.47,49200.0,44.9117,44.9178,44.8312,44.8374,49200.0
2013-07-22 15:40:00,72.48,72.55,72.47,72.53,63400.0,44.8436,44.8869,44.8374,44.8745,63400.0
2013-07-22 15:50:00,72.53,72.59,72.49,72.56,206900.0,44.8745,44.9117,44.8498,44.8931,206900.0
2013-07-23 09:30:00,72.78,72.86,72.63,72.69,80200.0,45.0292,45.0787,44.9364,44.9735,80200.0
2013-07-23 09:40:00,72.69,72.73,72.6,72.64,60900.0,44.9735,44.9983,44.9178,44.9426,60900.0
2013-07-23 09:50:00,72.61,72.64,72.48,72.49,24600.0,44.924,44.9426,44.8436,44.8498,24600.0
2013-07-23 10:00:00,72.5,72.52,72.3,72.31,22600.0,44.856,44.8683,44.7322,44.7384,22600.0
2013-07-23 10:10:00,72.31,72.4,72.25,72.37,72400.0,44.7384,44.7941,44.7013,44.7755,72400.0
2013-07-23 10:20:00,72.36,72.53,72.36,72.51,37200.0,44.7693,44.8745,44.7693,44.8622,37200.0
2013-07-23 10:30:00,72.49,72.54,72.42,72.43,25800.0,44.8498,44.8807,44.8065,44.8127,25800.0
2013-07-23 10:40:00,72.41,72.48,72.41,72.43,22900.0,44.8003,44.8436,44.8003,44.8127,22900.0
2013-07-23 10:50:00,72.43,72.48,72.33,72.35,45300.0,44.8127,44.8436,44.7508,44.7632,45300.0
2013-07-23 11:00:00,72.34,72.34,72.22,72.28,36400.0,44.757,44.757,44.6827,44.7199,36400.0
2013-07-23 11:10:00,72.29,72.3,72.21,72.3,15200.0,44.726,44.7322,44.6765,44.7322,15200.0
2013-07-23 11:20:00,72.29,72.37,72.29,72.35,23700.0,44.726,44.7755,44.726,44.7632,23700.0
2013-07-23 11:30:00,72.34,72.41,72.34,72.4,17500.0,44.757,44.8003,44.757,44.7941,17500.0
2013-07-23 11:40:00,72.4,72.47,72.39,72.45,34200.0,44.7941,44.8374,44.7879,44.825,34200.0
2013-07-23 11:50:00,72.44,72.48,72.41,72.47,12800.0,44.8188,44.8436,44.8003,44.8374,12800.0
2013-07-23 12:00:00,72.46,72.5,72.39,72.5,23700.0,44.8312,44.856,44.7879,44.856,23700.0
2013-07-23 12:10:00,72.52,72.55,72.47,72.55,17800.0,44.8683,44.8869,44.8374,44.8869,17800.0
2013-07-23 12:20:00,72.55,72.57,72.53,72.55,12800.0,44.8869,44.8993,44.8745,44.8869,12800.0
2013-07-23 12:30:00,72.55,72.55,72.48,72.54,25900.0,44.8869,44.8869,44.8436,44.8807,25900.0
2013-07-23 12:40:00,72.52,72.54,72.5,72.5,13300.0,44.8683,44.8807,44.856,44.856,13300.0
2013-07-23 12:50:00,72.51,72.52,72.47,72.5,12100.0,44.8622,44.8683,44.8374,44.856,12100.0
2013-07-23 13:00:00,72.5,72.59,72.5,72.56,25000.0,44.856,44.9117,44.856,44.8931,25000.0
2013-07-23 13:10:00,72.56,72.6,72.55,72.58,52300.0,44.8931,44.9178,44.8869,44.9055,52300.0
2013-07-23 13:20:00,72.59,72.6,72.56,72.58,22900.0,44.9117,44.9178,44.8931,44.9055,22900.0
2013-07-23 13:30:00,72.6,72.61,72.57,72.61,38000.0,44.9178,44.924,44.8993,44.924,38000.0
2013-07-23 13:40:00,72.61,72.63,72.58,72.58,18700.0,44.924,44.9364,44.9055,44.9055,18700.0
2013-07-23 13:50:00,72.59,72.62,72.59,72.59,25800.0,44.9117,44.9302,44.9117,44.9117,25800.0
2013-07-23 14:00:00,72.6,72.61,72.55,72.56,24100.0,44.9178,44.924,44.8869,44.8931,24100.0
2013-07-23 14:10:00,72.57,72.61,72.55,72.58,24800.0,44.8993,44.924,44.8869,44.9055,24800.0
2013-07-23 14:20:00,72.59,72.61,72.57,72.59,30000.0,44.9117,44.924,44.8993,44.9117,30000.0
2013-07-23 14:30:00,72.57,72.59,72.54,72.59,31400.0,44.8993,44.9117,44.8807,44.9117,31400.0
2013-07-23 14:40:00,72.59,72.66,72.57,72.64,18800.0,44.9117,44.955,44.8993,44.9426,18800.0
2013-07-23 14:50:00,72.64,72.65,72.6,72.62,25600.0,44.9426,44.9488,44.9178,44.9302,25600.0
2013-07-23 15:00:00,72.61,72.62,72.58,72.58,21000.0,44.924,44.9302,44.9055,44.9055,21000.0
2013-07-23 15:10:00,72.58,72.58,72.54,72.57,23300.0,44.9055,44.9055,44.8807,44.8993,23300.0
2013-07-23 15:20:00,72.56,72.6,72.51,72.55,52800.0,44.8931,44.9178,44.8622,44.8869,52800.0
2013-07-23 15:30:00,72.56,72.57,72.53,72.53,33300.0,44.8931,44.8993,44.8745,44.8745,33300.0
2013-07-23 15:40:00,72.53,72.54,72.46,72.47,34100.0,44.8745,44.8807,44.8312,44.8374,34100.0
2013-07-23 15:50:00,72.48,72.54,72.47,72.49,104800.0,44.8436,44.8807,44.8374,44.8498,104800.0
2013-07-24 09:30:00,72.6,72.7,71.85,71.89,78400.0,44.9178,44.9797,44.4538,44.4786,78400.0
2013-07-24 09:40:00,71.85,71.88,71.68,71.7,70500.0,44.4538,44.4724,44.3486,44.361,70500.0
2013-07-24 09:50:00,71.69,71.82,71.66,71.73,55400.0,44.3548,44.4353,44.3363,44.3796,55400.0
2013-07-24 10:00:00,71.76,71.89,71.66,71.69,87500.0,44.3981,44.4786,44.3363,44.3548,87500.0
2013-07-24 10:10:00,71.69,71.72,71.54,71.57,204700.0,44.3548,44.3734,44.262,44.2806,204700.0
2013-07-24 10:20:00,71.58,71.63,71.54,71.56,59500.0,44.2868,44.3177,44.262,44.2744,59500.0
2013-07-24 10:30:00,71.56,71.63,71.51,71.61,67000.0,44.2744,44.3177,44.2435,44.3053,67000.0
2013-07-24 10:40:00,71.61,71.63,71.54,71.61,35600.0,44.3053,44.3177,44.262,44.3053,35600.0
2013-07-24 10:50:00,71.61,71.62,71.5,71.5,148100.0,44.3053,44.3115,44.2373,44.2373,148100.0
2013-07-24 11:00:00,71.51,71.58,71.47,71.48,36200.0,44.2435,44.2868,44.2187,44.2249,36200.0
2013-07-24 11:10:00,71.48,71.49,71.38,71.44,77800.0,44.2249,44.2311,44.163,44.2001,77800.0
2013-07-24 11:20:00,71.43,71.45,71.38,71.44,32200.0,44.194,44.2063,44.163,44.2001,32200.0
2013-07-24 11:30:00,71.45,71.5,71.4,71.44,44800.0,44.2063,44.2373,44.1754,44.2001,44800.0
2013-07-24 11:40:00,71.44,71.46,71.39,71.43,68900.0,44.2001,44.2125,44.1692,44.194,68900.0
2013-07-24 11:50:00,71.43,71.43,71.29,71.29,54400.0,44.194,44.194,44.1073,44.1073,54400.0
2013-07-24 12:00:00,71.3,71.31,71.13,71.14,64400.0,44.1135,44.1197,44.0083,44.0145,64400.0
2013-07-24 12:10:00,71.14,71.16,70.97,71.03,62800.0,44.0145,44.0269,43.9094,43.9465,62800.0
2013-07-24 12:20:00,71.02,71.15,71.02,71.15,56400.0,43.9403,44.0207,43.9403,44.0207,56400.0
2013-07-24 12:30:00,71.16,71.18,71.11,71.12,35300.0,44.0269,44.0393,43.996,44.0022,35300.0
2013-07-24 12:40:00,71.1,71.2,71.1,71.19,23100.0,43.9898,44.0517,43.9898,44.0455,23100.0
2013-07-24 12:50:00,71.19,71.22,71.08,71.1,46200.0,44.0455,44.064,43.9774,43.9898,46200.0
2013-07-24 13:00:00,71.1,71.13,70.96,70.96,50700.0,43.9898,44.0083,43.9032,43.9032,50700.0
2013-07-24 13:10:00,70.97,70.97,70.8,70.84,41900.0,43.9094,43.9094,43.8042,43.8289,41900.0
2013-07-24 13:20:00,70.84,70.86,70.81,70.83,17900.0,43.8289,43.8413,43.8104,43.8227,17900.0
2013-07-24 13:30:00,70.82,70.83,70.59,70.67,46900.0,43.8165,43.8227,43.6742,43.7237,46900.0
2013-07-24 13:40:00,70.69,70.82,70.67,70.81,38500.0,43.7361,43.8165,43.7237,43.8104,38500.0
2013-07-24 13:50:00,70.81,70.83,70.57,70.63,126800.0,43.8104,43.8227,43.6619,43.699,126800.0
2013-07-24 14:00:00,70.61,70.77,70.61,70.75,213200.0,43.6866,43.7856,43.6866,43.7732,213200.0
2013-07-24 14:10:00,70.74,70.78,70.73,70.76,148100.0,43.7671,43.7918,43.7609,43.7794,148100.0
2013-07-24 14:20:00,70.75,70.86,70.75,70.85,130800.0,43.7732,43.8413,43.7732,43.8351,130800.0
2013-07-24 14:30:00,70.85,70.92,70.8,70.92,155100.0,43.8351,43.8784,43.8042,43.8784,155100.0
2013-07-24 14:40:00,70.9,71.05,70.89,71.04,33400.0,43.866,43.9588,43.8599,43.9527,33400.0
2013-07-24 14:50:00,71.05,71.11,71.0,71.0,44200.0,43.9588,43.996,43.9279,43.9279,44200.0
2013-07-24 15:00:00,71.0,71.0,70.82,70.9,42100.0,43.9279,43.9279,43.8165,43.866,42100.0
2013-07-24 15:10:00,70.9,70.96,70.86,70.87,38200.0,43.866,43.9032,43.8413,43.8475,38200.0
2013-07-24 15:20:00,70.88,71.03,70.88,70.98,58600.0,43.8537,43.9465,43.8537,43.9155,58600.0
2013-07-24 15:30:00,70.98,71.01,70.9,70.97,75700.0,43.9155,43.9341,43.866,43.9094,75700.0
2013-07-24 15:40:00,70.97,71.11,70.97,71.03,114000.0,43.9094,43.996,43.9094,43.9465,114000.0
2013-07-24 15:50:00,71.02,71.07,70.97,71.04,154800.0,43.9403,43.9712,43.9094,43.9527,154800.0
2013-07-25 09:30:00,70.99,71.17,70.59,70.66,142500.0,43.9217,44.0331,43.6742,43.7176,142500.0
2013-07-25 09:40:00,70.7,71.08,70.7,71.07,66800.0,43.7423,43.9774,43.7423,43.9712,66800.0
2013-07-25 09:50:00,71.07,71.14,70.86,70.88,62900.0,43.9712,44.0145,43.8413,43.8537,62900.0
2013-07-25 10:00:00,70.86,71.15,70.86,71.0,75600.0,43.8413,44.0207,43.8413,43.9279,75600.0
2013-07-25 10:10:00,71.0,71.17,71.0,71.15,62000.0,43.9279,44.0331,43.9279,44.0207,62000.0
2013-07-25 10:20:00,71.16,71.18,70.93,70.93,23700.0,44.0269,44.0393,43.8846,43.8846,23700.0
2013-07-25 10:30:00,70.95,70.96,70.7,70.76,35700.0,43.897,43.9032,43.7423,43.7794,35700.0
2013-07-25 10:40:00,70.76,70.86,70.74,70.86,30400.0,43.7794,43.8413,43.7671,43.8413,30400.0
2013-07-25 10:50:00,70.86,70.89,70.83,70.88,25200.0,43.8413,43.8599,43.8227,43.8537,25200.0
2013-07-25 11:00:00,70.89,70.93,70.87,70.9,57300.0,43.8599,43.8846,43.8475,43.866,57300.0
2013-07-25 11:10:00,70.9,70.92,70.74,70.81,46000.0,43.866,43.8784,43.7671,43.8104,46000.0
2013-07-25 11:20:00,70.81,70.83,70.75,70.77,13100.0,43.8104,43.8227,43.7732,43.7856,13100.0
2013-07-25 11:30:00,70.76,70.8,70.72,70.72,42000.0,43.7794,43.8042,43.7547,43.7547,42000.0
2013-07-25 11:40:00,70.72,70.88,70.72,70.88,34000.0,43.7547,43.8537,43.7547,43.8537,34000.0
2013-07-25 11:50:00,70.89,70.91,70.82,70.82,19700.0,43.8599,43.8722,43.8165,43.8165,19700.0
2013-07-25 12:00:00,70.84,70.87,70.82,70.84,23500.0,43.8289,43.8475,43.8165,43.8289,23500.0
2013-07-25 12:10:00,70.84,70.93,70.84,70.92,51000.0,43.8289,43.8846,43.8289,43.8784,51000.0
2013-07-25 12:20:00,70.91,70.96,70.9,70.9,37300.0,43.8722,43.9032,43.866,43.866,37300.0
2013-07-25 12:30:00,70.92,71.05,70.92,71.05,29500.0,43.8784,43.9588,43.8784,43.9588,29500.0
2013-07-25 12:40:00,71.04,71.08,70.98,71.08,12000.0,43.9527,43.9774,43.9155,43.9774,12000.0
2013-07-25 12:50:00,71.07,71.11,71.05,71.11,7700.0,43.9712,43.996,43.9588,43.996,7700.0
2013-07-25 13:00:00,71.1,71.12,71.03,71.03,17700.0,43.9898,44.0022,43.9465,43.9465,17700.0
2013-07-25 13:10:00,71.03,71.05,71.0,71.04,26700.0,43.9465,43.9588,43.9279,43.9527,26700.0
2013-07-25 13:20:00,71.03,71.07,71.02,71.06,28800.0,43.9465,43.9712,43.9403,43.965,28800.0
2013-07-25 13:30:00,71.06,71.12,71.05,71.08,27900.0,43.965,44.0022,43.9588,43.9774,27900.0
2013-07-25 13:40:00,71.1,71.12,71.04,71.12,44000.0,43.9898,44.0022,43.9527,44.0022,44000.0
2013-07-25 13:50:00,71.12,71.13,71.08,71.09,18000.0,44.0022,44.0083,43.9774,43.9836,18000.0
2013-07-25 14:00:00,71.11,71.2,71.11,71.2,17500.0,43.996,44.0517,43.996,44.0517,17500.0
2013-07-25 14:10:00,71.2,71.28,71.19,71.27,30500.0,44.0517,44.1012,44.0455,44.095,30500.0
2013-07-25 14:20:00,71.26,71.28,71.17,71.18,43200.0,44.0888,44.1012,44.0331,44.0393,43200.0
2013-07-25 14:30:00,71.2,71.23,71.14,71.18,58600.0,44.0517,44.0702,44.0145,44.0393,58600.0
2013-07-25 14:40:00,71.18,71.19,71.04,71.04,32300.0,44.0393,44.0455,43.9527,43.9527,32300.0
2013-07-25 14:50:00,71.04,71.09,70.93,70.95,21900.0,43.9527,43.9836,43.8846,43.897,21900.0
2013-07-25 15:00:00,70.93,71.07,70.93,71.03,50300.0,43.8846,43.9712,43.8846,43.9465,50300.0
2013-07-25 15:10:00,71.05,71.13,71.04,71.09,36200.0,43.9588,44.0083,43.9527,43.9836,36200.0
2013-07-25 15:20:00,71.09,71.26,71.08,71.15,69300.0,43.9836,44.0888,43.9774,44.0207,69300.0
2013-07-25 15:30:00,71.15,71.26,71.1,71.18,88600.0,44.0207,44.0888,43.9898,44.0393,88600.0
2013-07-25 15:40:00,71.19,71.23,71.13,71.2,67300.0,44.0455,44.0702,44.0083,44.0517,67300.0
2013-07-25 15:50:00,71.19,71.21,71.13,71.19,117600.0,44.0455,44.0578,44.0083,44.0455,117600.0
2013-07-26 09:30:00,70.95,71.05,70.76,70.99,58200.0,43.897,43.9588,43.7794,43.9217,58200.0
2013-07-26 09:40:00,70.96,71.11,70.92,71.02,53000.0,43.9032,43.996,43.8784,43.9403,53000.0
2013-07-26 09:50:00,71.03,71.19,71.01,71.17,33300.0,43.9465,44.0455,43.9341,44.0331,33300.0
2013-07-26 10:00:00,71.17,71.35,71.14,71.18,57400.0,44.0331,44.1445,44.0145,44.0393,57400.0
2013-07-26 10:10:00,71.17,71.25,71.14,71.22,91200.0,44.0331,44.0826,44.0145,44.064,91200.0
2013-07-26 10:20:00,71.22,71.24,71.08,71.08,48100.0,44.064,44.0764,43.9774,43.9774,48100.0
2013-07-26 10:30:00,71.07,71.13,71.02,71.05,33000.0,43.9712,44.0083,43.9403,43.9588,33000.0
2013-07-26 10:40:00,71.05,71.1,70.84,70.88,46500.0,43.9588,43.9898,43.8289,43.8537,46500.0
2013-07-26 10:50:00,70.88,70.89,70.74,70.75,55500.0,43.8537,43.8599,43.7671,43.7732,55500.0
2013-07-26 11:00:00,70.75,70.88,70.7,70.78,40700.0,43.7732,43.8537,43.7423,43.7918,40700.0
2013-07-26 11:10:00,70.79,70.81,70.72,70.8,40400.0,43.798,43.8104,43.7547,43.8042,40400.0
2013-07-26 11:20:00,70.79,70.82,70.73,70.75,33500.0,43.798,43.8165,43.7609,43.7732,33500.0
2013-07-26 11:30:00,70.75,70.84,70.75,70.78,26300.0,43.7732,43.8289,43.7732,43.7918,26300.0
2013-07-26 11:40:00,70.76,70.77,70.67,70.67,38900.0,43.7794,43.7856,43.7237,43.7237,38900.0
2013-07-26 11:50:00,70.67,70.72,70.66,70.72,31700.0,43.7237,43.7547,43.7176,43.7547,31700.0
2013-07-26 12:00:00,70.72,70.82,70.72,70.82,22800.0,43.7547,43.8165,43.7547,43.8165,22800.0
2013-07-26 12:10:00,70.82,70.92,70.77,70.78,24500.0,43.8165,43.8784,43.7856,43.7918,24500.0
2013-07-26 12:20:00,70.79,70.83,70.76,70.83,21600.0,43.798,43.8227,43.7794,43.8227,21600.0
2013-07-26 12:30:00,70.83,70.94,70.81,70.92,29500.0,43.8227,43.8908,43.8104,43.8784,29500.0
2013-07-26 12:40:00,70.94,70.98,70.91,70.96,12400.0,43.8908,43.9155,43.8722,43.9032,12400.0
2013-07-26 12:50:00,70.95,71.0,70.92,70.94,28200.0,43.897,43.9279,43.8784,43.8908,28200.0
2013-07-26 13:00:00,70.95,71.01,70.94,71.01,26800.0,43.897,43.9341,43.8908,43.9341,26800.0
2013-07-26 13:10:00,71.01,71.06,71.01,71.03,19300.0,43.9341,43.965,43.9341,43.9465,19300.0
2013-07-26 13:20:00,71.03,71.14,71.03,71.12,15600.0,43.9465,44.0145,43.9465,44.0022,15600.0
2013-07-26 13:30:00,71.11,71.13,71.09,71.11,8100.0,43.996,44.0083,43.9836,43.996,8100.0
2013-07-26 13:40:00,71.11,71.13,71.08,71.1,18200.0,43.996,44.0083,43.9774,43.9898,18200.0
2013-07-26 13:50:00,71.11,71.16,71.07,71.09,23700.0,43.996,44.0269,43.9712,43.9836,23700.0
2013-07-26 14:00:00,71.08,71.11,71.06,71.09,21900.0,43.9774,43.996,43.965,43.9836,21900.0
2013-07-26 14:10:00,71.09,71.17,70.93,70.93,18800.0,43.9836,44.0331,43.8846,43.8846,18800.0
2013-07-26 14:20:00,70.93,70.96,70.77,70.81,38300.0,43.8846,43.9032,43.7856,43.8104,38300.0
2013-07-26 14:30:00,70.82,70.97,70.82,70.94,27800.0,43.8165,43.9094,43.8165,43.8908,27800.0
2013-07-26 14:40:00,70.95,71.01,70.9,70.95,49200.0,43.897,43.9341,43.866,43.897,49200.0
2013-07-26 14:50:00,70.93,71.05,70.92,71.05,30200.0,43.8846,43.9588,43.8784,43.9588,30200.0
2013-07-26 15:00:00,71.03,71.12,71.0,71.12,19000.0,43.9465,44.0022,43.9279,44.0022,19000.0
2013-07-26 15:10:00,71.12,71.13,71.03,71.05,20300.0,44.0022,44.0083,43.9465,43.9588,20300.0
2013-07-26 15:20:00,71.04,71.12,71.04,71.07,44100.0,43.9527,44.0022,43.9527,43.9712,44100.0
2013-07-26 15:30:00,71.08,71.14,71.04,71.13,52500.0,43.9774,44.0145,43.9527,44.0083,52500.0
2013-07-26 15:40:00,71.13,71.25,71.13,71.19,58900.0,44.0083,44.0826,44.0083,44.0455,58900.0
2013-07-26 15:50:00,71.2,71.27,71.16,71.24,158800.0,44.0517,44.095,44.0269,44.0764,158800.0
2013-07-29 09:30:00,71.07,71.39,71.02,71.05,83100.0,43.9712,44.1692,43.9403,43.9588,83100.0
2013-07-29 09:40:00,71.04,71.36,71.03,71.35,76700.0,43.9527,44.1506,43.9465,44.1445,76700.0
2013-07-29 09:50:00,71.34,71.4,71.09,71.13,35300.0,44.1383,44.1754,43.9836,44.0083,35300.0
2013-07-29 10:00:00,71.09,71.12,70.93,70.93,29900.0,43.9836,44.0022,43.8846,43.8846,29900.0
2013-07-29 10:10:00,70.93,71.07,70.88,71.06,31800.0,43.8846,43.9712,43.8537,43.965,31800.0
2013-07-29 10:20:00,71.05,71.17,71.0,71.07,53400.0,43.9588,44.0331,43.9279,43.9712,53400.0
2013-07-29 10:30:00,71.06,71.08,70.91,70.91,37200.0,43.965,43.9774,43.8722,43.8722,37200.0
2013-07-29 10:40:00,70.91,71.02,70.9,70.95,73700.0,43.8722,43.9403,43.866,43.897,73700.0
2013-07-29 10:50:00,70.97,71.02,70.91,70.97,39500.0,43.9094,43.9403,43.8722,43.9094,39500.0
2013-07-29 11:00:00,70.98,70.99,70.83,70.87,27700.0,43.9155,43.9217,43.8227,43.8475,27700.0
2013-07-29 11:10:00,70.86,70.86,70.64,70.64,61600.0,43.8413,43.8413,43.7052,43.7052,61600.0
2013-07-29 11:20:00,70.66,70.73,70.61,70.66,63800.0,43.7176,43.7609,43.6866,43.7176,63800.0
2013-07-29 11:30:00,70.66,70.7,70.6,70.63,35200.0,43.7176,43.7423,43.6804,43.699,35200.0
2013-07-29 11:40:00,70.62,70.77,70.61,70.77,21000.0,43.6928,43.7856,43.6866,43.7856,21000.0
2013-07-29 11:50:00,70.76,70.85,70.76,70.85,22200.0,43.7794,43.8351,43.7794,43.8351,22200.0
2013-07-29 12:00:00,70.84,70.89,70.8,70.81,17300.0,43.8289,43.8599,43.8042,43.8104,17300.0
2013-07-29 12:10:00,70.8,70.81,70.75,70.75,35400.0,43.8042,43.8104,43.7732,43.7732,35400.0
2013-07-29 12:20:00,70.75,70.77,70.71,70.75,13400.0,43.7732,43.7856,43.7485,43.7732,13400.0
2013-07-29 12:30:00,70.74,70.79,70.72,70.74,24500.0,43.7671,43.798,43.7547,43.7671,24500.0
2013-07-29 12:40:00,70.74,70.87,70.72,70.84,44300.0,43.7671,43.8475,43.7547,43.8289,44300.0
2013-07-29 12:50:00,70.86,70.88,70.83,70.83,16600.0,43.8413,43.8537,43.8227,43.8227,16600.0
2013-07-29 13:00:00,70.83,70.83,70.8,70.83,48800.0,43.8227,43.8227,43.8042,43.8227,48800.0
2013-07-29 13:10:00,70.81,70.81,70.73,70.76,103300.0,43.8104,43.8104,43.7609,43.7794,103300.0
2013-07-29 13:20:00,70.76,70.77,70.69,70.72,109100.0,43.7794,43.7856,43.7361,43.7547,109100.0
2013-07-29 13:30:00,70.72,70.74,70.66,70.67,130600.0,43.7547,43.7671,43.7176,43.7237,130600.0
2013-07-29 13:40:00,70.68,70.7,70.59,70.68,133600.0,43.7299,43.7423,43.6742,43.7299,133600.0
2013-07-29 13:50:00,70.67,70.71,70.63,70.7,114400.0,43.7237,43.7485,43.699,43.7423,114400.0
2013-07-29 14:00:00,70.7,70.8,70.7,70.77,121600.0,43.7423,43.8042,43.7423,43.7856,121600.0
2013-07-29 14:10:00,70.78,70.78,70.68,70.69,124200.0,43.7918,43.7918,43.7299,43.7361,124200.0
2013-07-29 14:20:00,70.67,70.74,70.66,70.72,102100.0,43.7237,43.7671,43.7176,43.7547,102100.0
2013-07-29 14:30:00,70.73,70.76,70.67,70.68,125500.0,43.7609,43.7794,43.7237,43.7299,125500.0
2013-07-29 14:40:00,70.68,70.78,70.67,70.75,142900.0,43.7299,43.7918,43.7237,43.7732,142900.0
2013-07-29 14:50:00,70.74,70.76,70.69,70.72,151600.0,43.7671,43.7794,43.7361,43.7547,151600.0
2013-07-29 15:00:00,70.72,70.73,70.65,70.68,99100.0,43.7547,43.7609,43.7114,43.7299,99100.0
2013-07-29 15:10:00,70.68,70.69,70.59,70.62,115200.0,43.7299,43.7361,43.6742,43.6928,115200.0
2013-07-29 15:20:00,70.63,70.67,70.59,70.64,158100.0,43.699,43.7237,43.6742,43.7052,158100.0
2013-07-29 15:30:00,70.65,70.73,70.63,70.69,189200.0,43.7114,43.7609,43.699,43.7361,189200.0
2013-07-29 15:40:00,70.7,70.78,70.67,70.76,245500.0,43.7423,43.7918,43.7237,43.7794,245500.0
2013-07-29 15:50:00,70.76,70.77,70.6,70.67,396200.0,43.7794,43.7856,43.6804,43.7237,396200.0
2013-07-30 09:30:00,70.9,71.28,70.76,71.2,188900.0,43.866,44.1012,43.7794,44.0517,188900.0
2013-07-30 09:40:00,71.16,71.2,71.0,71.09,99500.0,44.0269,44.0517,43.9279,43.9836,99500.0
2013-07-30 09:50:00,71.09,71.18,71.05,71.14,50200.0,43.9836,44.0393,43.9588,44.0145,50200.0
2013-07-30 10:00:00,71.16,71.33,71.16,71.25,83700.0,44.0269,44.1321,44.0269,44.0826,83700.0
2013-07-30 10:10:00,71.28,71.31,71.13,71.13,73400.0,44.1012,44.1197,44.0083,44.0083,73400.0
2013-07-30 10:20:00,71.14,71.22,71.12,71.16,68700.0,44.0145,44.064,44.0022,44.0269,68700.0
2013-07-30 10:30:00,71.15,71.18,71.09,71.14,56600.0,44.0207,44.0393,43.9836,44.0145,56600.0
2013-07-30 10:40:00,71.19,71.22,71.11,71.2,51900.0,44.0455,44.064,43.996,44.0517,51900.0
2013-07-30 10:50:00,71.18,71.24,71.11,71.13,70500.0,44.0393,44.0764,43.996,44.0083,70500.0
2013-07-30 11:00:00,71.11,71.14,71.07,71.1,29800.0,43.996,44.0145,43.9712,43.9898,29800.0
2013-07-30 11:10:00,71.1,71.19,71.1,71.17,32300.0,43.9898,44.0455,43.9898,44.0331,32300.0
2013-07-30 11:20:00,71.17,71.18,71.07,71.09,38700.0,44.0331,44.0393,43.9712,43.9836,38700.0
2013-07-30 11:30:00,71.1,71.1,71.01,71.01,35600.0,43.9898,43.9898,43.9341,43.9341,35600.0
2013-07-30 11:40:00,71.02,71.02,70.92,71.01,37300.0,43.9403,43.9403,43.8784,43.9341,37300.0
2013-07-30 11:50:00,71.0,71.07,70.9,70.91,25400.0,43.9279,43.9712,43.866,43.8722,25400.0
2013-07-30 12:00:00,70.92,71.0,70.9,70.9,55800.0,43.8784,43.9279,43.866,43.866,55800.0
2013-07-30 12:10:00,70.9,70.92,70.81,70.83,57100.0,43.866,43.8784,43.8104,43.8227,57100.0
2013-07-30 12:20:00,70.83,70.87,70.7,70.75,35900.0,43.8227,43.8475,43.7423,43.7732,35900.0
2013-07-30 12:30:00,70.76,70.81,70.67,70.71,42700.0,43.7794,43.8104,43.7237,43.7485,42700.0
2013-07-30 12:40:00,70.7,70.75,70.68,70.71,57700.0,43.7423,43.7732,43.7299,43.7485,57700.0
2013-07-30 12:50:00,70.71,70.71,70.62,70.64,33500.0,43.7485,43.7485,43.6928,43.7052,33500.0
2013-07-30 13:00:00,70.64,70.65,70.58,70.64,43500.0,43.7052,43.7114,43.6681,43.7052,43500.0
2013-07-30 13:10:00,70.63,70.65,70.53,70.53,35300.0,43.699,43.7114,43.6371,43.6371,35300.0
2013-07-30 13:20:00,70.55,70.55,70.45,70.47,50700.0,43.6495,43.6495,43.5876,43.6,50700.0
2013-07-30 13:30:00,70.48,70.49,70.41,70.49,59700.0,43.6062,43.6124,43.5629,43.6124,59700.0
2013-07-30 13:40:00,70.47,70.47,70.28,70.39,74900.0,43.6,43.6,43.4824,43.5505,74900.0
2013-07-30 13:50:00,70.39,70.46,70.38,70.46,36700.0,43.5505,43.5938,43.5443,43.5938,36700.0
2013-07-30 14:00:00,70.47,70.47,70.34,70.35,46600.0,43.6,43.6,43.5196,43.5258,46600.0
2013-07-30 14:10:00,70.34,70.34,70.25,70.33,46300.0,43.5196,43.5196,43.4639,43.5134,46300.0
2013-07-30 14:20:00,70.33,70.34,70.28,70.33,42500.0,43.5134,43.5196,43.4824,43.5134,42500.0
2013-07-30 14:30:00,70.33,70.37,70.31,70.33,58500.0,43.5134,43.5381,43.501,43.5134,58500.0
2013-07-30 14:40:00,70.33,70.34,70.27,70.28,58300.0,43.5134,43.5196,43.4763,43.4824,58300.0
2013-07-30 14:50:00,70.27,70.31,70.25,70.3,58900.0,43.4763,43.501,43.4639,43.4948,58900.0
2013-07-30 15:00:00,70.29,70.42,70.25,70.42,45700.0,43.4886,43.5691,43.4639,43.5691,45700.0
2013-07-30 15:10:00,70.42,70.49,70.37,70.49,60800.0,43.5691,43.6124,43.5381,43.6124,60800.0
2013-07-30 15:20:00,70.5,70.53,70.49,70.51,40300.0,43.6186,43.6371,43.6124,43.6247,40300.0
2013-07-30 15:30:00,70.51,70.51,70.41,70.42,50800.0,43.6247,43.6247,43.5629,43.5691,50800.0
2013-07-30 15:40:00,70.41,70.48,70.39,70.42,46700.0,43.5629,43.6062,43.5505,43.5691,46700.0
2013-07-30 15:50:00,70.42,70.49,70.41,70.47,108600.0,43.5691,43.6124,43.5629,43.6,108600.0
2013-07-31 09:30:00,70.44,70.73,70.03,70.14,129000.0,43.5814,43.7609,43.3278,43.3958,129000.0
2013-07-31 09:40:00,70.16,70.16,69.79,69.84,56400.0,43.4082,43.4082,43.1793,43.2102,56400.0
2013-07-31 09:50:00,69.86,69.86,69.58,69.61,73100.0,43.2226,43.2226,43.0494,43.0679,73100.0
2013-07-31 10:00:00,69.65,69.72,69.54,69.56,61400.0,43.0927,43.136,43.0246,43.037,61400.0
2013-07-31 10:10:00,69.55,69.56,69.27,69.43,84800.0,43.0308,43.037,42.8576,42.9565,84800.0
2013-07-31 10:20:00,69.42,69.63,69.42,69.62,95400.0,42.9504,43.0803,42.9504,43.0741,95400.0
2013-07-31 10:30:00,69.61,69.63,69.46,69.46,53000.0,43.0679,43.0803,42.9751,42.9751,53000.0
2013-07-31 10:40:00,69.47,69.56,69.43,69.54,109200.0,42.9813,43.037,42.9565,43.0246,109200.0
2013-07-31 10:50:00,69.53,69.56,69.44,69.47,53100.0,43.0184,43.037,42.9627,42.9813,53100.0
2013-07-31 11:00:00,69.47,69.47,69.38,69.38,58500.0,42.9813,42.9813,42.9256,42.9256,58500.0
2013-07-31 11:10:00,69.41,69.41,69.29,69.35,35200.0,42.9442,42.9442,42.8699,42.9071,35200.0
2013-07-31 11:20:00,69.34,69.34,69.14,69.14,110700.0,42.9009,42.9009,42.7771,42.7771,110700.0
2013-07-31 11:30:00,69.12,69.18,69.12,69.13,53900.0,42.7648,42.8019,42.7648,42.7709,53900.0
2013-07-31 11:40:00,69.13,69.16,69.08,69.09,60800.0,42.7709,42.7895,42.74,42.7462,60800.0
2013-07-31 11:50:00,69.07,69.24,69.07,69.22,96500.0,42.7338,42.839,42.7338,42.8266,96500.0
2013-07-31 12:00:00,69.2,69.21,69.11,69.12,114500.0,42.8142,42.8204,42.7586,42.7648,114500.0
2013-07-31 12:10:00,69.11,69.13,69.09,69.11,45600.0,42.7586,42.7709,42.7462,42.7586,45600.0
2013-07-31 12:20:00,69.1,69.13,68.98,68.98,63100.0,42.7524,42.7709,42.6781,42.6781,63100.0
2013-07-31 12:30:00,68.98,68.99,68.91,68.93,83700.0,42.6781,42.6843,42.6348,42.6472,83700.0
2013-07-31 12:40:00,68.93,68.93,68.84,68.86,79000.0,42.6472,42.6472,42.5915,42.6039,79000.0
2013-07-31 12:50:00,68.86,68.89,68.8,68.81,72400.0,42.6039,42.6225,42.5668,42.573,72400.0
2013-07-31 13:00:00,68.8,68.87,68.77,68.85,57000.0,42.5668,42.6101,42.5482,42.5977,57000.0
2013-07-31 13:10:00,68.85,68.94,68.82,68.94,60700.0,42.5977,42.6534,42.5791,42.6534,60700.0
2013-07-31 13:20:00,68.94,68.95,68.82,68.83,38000.0,42.6534,42.6596,42.5791,42.5853,38000.0
2013-07-31 13:30:00,68.83,68.85,68.77,68.81,41400.0,42.5853,42.5977,42.5482,42.573,41400.0
2013-07-31 13:40:00,68.8,68.95,68.79,68.89,43500.0,42.5668,42.6596,42.5606,42.6225,43500.0
2013-07-31 13:50:00,68.89,69.02,68.88,68.99,57700.0,42.6225,42.7029,42.6163,42.6843,57700.0
2013-07-31 14:00:00,69.0,69.37,68.98,69.22,98800.0,42.6905,42.9194,42.6781,42.8266,98800.0
2013-07-31 14:10:00,69.22,69.34,69.1,69.19,68500.0,42.8266,42.9009,42.7524,42.8081,68500.0
2013-07-31 14:20:00,69.2,69.58,69.2,69.5,147500.0,42.8142,43.0494,42.8142,42.9999,147500.0
2013-07-31 14:30:00,69.51,69.73,69.51,69.67,103900.0,43.006,43.1422,43.006,43.105,103900.0
2013-07-31 14:40:00,69.63,69.89,69.61,69.89,95100.0,43.0803,43.2412,43.0679,43.2412,95100.0
2013-07-31 14:50:00,69.91,70.19,69.91,70.15,116700.0,43.2535,43.4268,43.2535,43.402,116700.0
2013-07-31 15:00:00,70.17,70.18,70.04,70.06,96200.0,43.4144,43.4206,43.334,43.3463,96200.0
2013-07-31 15:10:00,70.04,70.04,69.86,69.94,130800.0,43.334,43.334,43.2226,43.2721,130800.0
2013-07-31 15:20:00,69.93,70.05,69.9,70.04,46100.0,43.2659,43.3401,43.2473,43.334,46100.0
2013-07-31 15:30:00,70.04,70.04,69.81,69.89,57900.0,43.334,43.334,43.1917,43.2412,57900.0
2013-07-31 15:40:00,69.88,69.88,69.56,69.56,88300.0,43.235,43.235,43.037,43.037,88300.0
2013-07-31 15:50:00,69.55,69.66,69.33,69.36,230900.0,43.0308,43.0989,42.8947,42.9132,230900.0
2013-08-01 09:30:00,69.61,69.74,69.47,69.7,75900.0,43.0679,43.1483,42.9813,43.1236,75900.0
2013-08-01 09:40:00,69.74,69.81,69.5,69.64,90100.0,43.1483,43.1917,42.9999,43.0865,90100.0
2013-08-01 09:50:00,69.67,69.76,69.5,69.54,82100.0,43.105,43.1607,42.9999,43.0246,82100.0
2013-08-01 10:00:00,69.52,69.53,69.14,69.34,174300.0,43.0122,43.0184,42.7771,42.9009,174300.0
2013-08-01 10:10:00,69.35,69.48,69.29,69.33,148100.0,42.9071,42.9875,42.8699,42.8947,148100.0
2013-08-01 10:20:00,69.34,69.45,69.27,69.39,201800.0,42.9009,42.9689,42.8576,42.9318,201800.0
2013-08-01 10:30:00,69.39,69.64,69.28,69.6,92800.0,42.9318,43.0865,42.8637,43.0617,92800.0
2013-08-01 10:40:00,69.61,69.64,69.47,69.49,92800.0,43.0679,43.0865,42.9813,42.9937,92800.0
2013-08-01 10:50:00,69.5,69.5,69.28,69.38,186600.0,42.9999,42.9999,42.8637,42.9256,186600.0
2013-08-01 11:00:00,69.38,69.38,69.19,69.22,140400.0,42.9256,42.9256,42.8081,42.8266,140400.0
2013-08-01 11:10:00,69.21,69.22,69.05,69.09,127800.0,42.8204,42.8266,42.7214,42.7462,127800.0
2013-08-01 11:20:00,69.09,69.11,68.89,68.96,96800.0,42.7462,42.7586,42.6225,42.6658,96800.0
2013-08-01 11:30:00,68.97,69.14,68.97,69.13,38900.0,42.6719,42.7771,42.6719,42.7709,38900.0
2013-08-01 11:40:00,69.12,69.16,69.08,69.16,93900.0,42.7648,42.7895,42.74,42.7895,93900.0
2013-08-01 11:50:00,69.16,69.31,69.15,69.26,77700.0,42.7895,42.8823,42.7833,42.8514,77700.0
2013-08-01 12:00:00,69.25,69.27,69.2,69.22,49000.0,42.8452,42.8576,42.8142,42.8266,49000.0
2013-08-01 12:10:00,69.23,69.3,69.21,69.28,54200.0,42.8328,42.8761,42.8204,42.8637,54200.0
2013-08-01 12:20:00,69.28,69.29,69.25,69.27,21700.0,42.8637,42.8699,42.8452,42.8576,21700.0
2013-08-01 12:30:00,69.27,69.29,69.18,69.21,78300.0,42.8576,42.8699,42.8019,42.8204,78300.0
2013-08-01 12:40:00,69.2,69.36,69.2,69.36,17200.0,42.8142,42.9132,42.8142,42.9132,17200.0
2013-08-01 12:50:00,69.36,69.4,69.32,69.35,39000.0,42.9132,42.938,42.8885,42.9071,39000.0
2013-08-01 13:00:00,69.36,69.36,69.22,69.26,59400.0,42.9132,42.9132,42.8266,42.8514,59400.0
2013-08-01 13:10:00,69.26,69.26,69.19,69.24,37400.0,42.8514,42.8514,42.8081,42.839,37400.0
2013-08-01 13:20:00,69.25,69.26,69.09,69.11,65200.0,42.8452,42.8514,42.7462,42.7586,65200.0
2013-08-01 13:30:00,69.1,69.19,69.1,69.14,51200.0,42.7524,42.8081,42.7524,42.7771,51200.0
2013-08-01 13:40:00,69.14,69.21,69.13,69.2,31000.0,42.7771,42.8204,42.7709,42.8142,31000.0
2013-08-01 13:50:00,69.2,69.25,69.16,69.23,31600.0,42.8142,42.8452,42.7895,42.8328,31600.0
2013-08-01 14:00:00,69.22,69.22,69.07,69.18,98600.0,42.8266,42.8266,42.7338,42.8019,98600.0
2013-08-01 14:10:00,69.17,69.24,69.15,69.18,38800.0,42.7957,42.839,42.7833,42.8019,38800.0
2013-08-01 14:20:00,69.18,69.25,69.17,69.23,58100.0,42.8019,42.8452,42.7957,42.8328,58100.0
2013-08-01 14:30:00,69.21,69.21,69.11,69.18,91500.0,42.8204,42.8204,42.7586,42.8019,91500.0
2013-08-01 14:40:00,69.19,69.24,69.19,69.23,53700.0,42.8081,42.839,42.8081,42.8328,53700.0
2013-08-01 14:50:00,69.23,69.25,69.17,69.19,54600.0,42.8328,42.8452,42.7957,42.8081,54600.0
2013-08-01 15:00:00,69.2,69.22,69.1,69.16,68000.0,42.8142,42.8266,42.7524,42.7895,68000.0
2013-08-01 15:10:00,69.15,69.17,69.03,69.06,75700.0,42.7833,42.7957,42.7091,42.7276,75700.0
2013-08-01 15:20:00,69.06,69.1,69.01,69.04,152300.0,42.7276,42.7524,42.6967,42.7153,152300.0
2013-08-01 15:30:00,69.04,69.2,69.01,69.18,88000.0,42.7153,42.8142,42.6967,42.8019,88000.0
2013-08-01 15:40:00,69.16,69.18,69.05,69.13,118200.0,42.7895,42.8019,42.7214,42.7709,118200.0
2013-08-01 15:50:00,69.12,69.13,68.98,69.04,155400.0,42.7648,42.7709,42.6781,42.7153,155400.0
2013-08-02 09:30:00,69.23,69.35,68.87,69.35,137900.0,42.8328,42.9071,42.6101,42.9071,137900.0
2013-08-02 09:40:00,69.31,69.33,69.13,69.2,85700.0,42.8823,42.8947,42.7709,42.8142,85700.0
2013-08-02 09:50:00,69.19,69.2,68.92,68.92,46500.0,42.8081,42.8142,42.641,42.641,46500.0
2013-08-02 10:00:00,68.92,69.15,68.9,69.13,65300.0,42.641,42.7833,42.6286,42.7709,65300.0
2013-08-02 10:10:00,69.13,69.17,69.06,69.14,48000.0,42.7709,42.7957,42.7276,42.7771,48000.0
2013-08-02 10:20:00,69.16,69.26,69.13,69.18,94000.0,42.7895,42.8514,42.7709,42.8019,94000.0
2013-08-02 10:30:00,69.18,69.19,69.02,69.12,87800.0,42.8019,42.8081,42.7029,42.7648,87800.0
2013-08-02 10:40:00,69.08,69.12,69.05,69.09,27000.0,42.74,42.7648,42.7214,42.7462,27000.0
2013-08-02 10:50:00,69.08,69.09,69.03,69.03,22900.0,42.74,42.7462,42.7091,42.7091,22900.0
2013-08-02 11:00:00,69.02,69.14,69.0,69.12,49700.0,42.7029,42.7771,42.6905,42.7648,49700.0
2013-08-02 11:10:00,69.12,69.15,69.02,69.12,29500.0,42.7648,42.7833,42.7029,42.7648,29500.0
2013-08-02 11:20:00,69.15,69.17,69.13,69.15,34800.0,42.7833,42.7957,42.7709,42.7833,34800.0
2013-08-02 11:30:00,69.15,69.19,69.11,69.17,69900.0,42.7833,42.8081,42.7586,42.7957,69900.0
2013-08-02 11:40:00,69.17,69.18,69.02,69.05,36400.0,42.7957,42.8019,42.7029,42.7214,36400.0
2013-08-02 11:50:00,69.04,69.08,69.02,69.02,36000.0,42.7153,42.74,42.7029,42.7029,36000.0
2013-08-02 12:00:00,69.02,69.09,69.02,69.08,26100.0,42.7029,42.7462,42.7029,42.74,26100.0
2013-08-02 12:10:00,69.08,69.16,69.06,69.15,24700.0,42.74,42.7895,42.7276,42.7833,24700.0
2013-08-02 12:20:00,69.16,69.16,69.1,69.1,37100.0,42.7895,42.7895,42.7524,42.7524,37100.0
2013-08-02 12:30:00,69.09,69.15,69.04,69.15,55200.0,42.7462,42.7833,42.7153,42.7833,55200.0
2013-08-02 12:40:00,69.15,69.2,69.13,69.18,104400.0,42.7833,42.8142,42.7709,42.8019,104400.0
2013-08-02 12:50:00,69.19,69.2,69.15,69.18,21000.0,42.8081,42.8142,42.7833,42.8019,21000.0
2013-08-02 13:00:00,69.18,69.18,69.11,69.14,52300.0,42.8019,42.8019,42.7586,42.7771,52300.0
2013-08-02 13:10:00,69.13,69.19,69.12,69.18,43300.0,42.7709,42.8081,42.7648,42.8019,43300.0
2013-08-02 13:20:00,69.18,69.21,69.07,69.07,37800.0,42.8019,42.8204,42.7338,42.7338,37800.0
2013-08-02 13:30:00,69.07,69.13,69.07,69.08,44700.0,42.7338,42.7709,42.7338,42.74,44700.0
2013-08-02 13:40:00,69.09,69.1,68.99,69.03,77000.0,42.7462,42.7524,42.6843,42.7091,77000.0
2013-08-02 13:50:00,69.01,69.02,68.95,68.99,93700.0,42.6967,42.7029,42.6596,42.6843,93700.0
2013-08-02 14:00:00,68.99,69.03,68.95,68.99,65500.0,42.6843,42.7091,42.6596,42.6843,65500.0
2013-08-02 14:10:00,69.0,69.02,68.96,68.98,35000.0,42.6905,42.7029,42.6658,42.6781,35000.0
2013-08-02 14:20:00,68.97,69.0,68.93,69.0,57400.0,42.6719,42.6905,42.6472,42.6905,57400.0
2013-08-02 14:30:00,69.01,69.03,68.91,69.01,45900.0,42.6967,42.7091,42.6348,42.6967,45900.0
2013-08-02 14:40:00,69.01,69.04,68.97,68.99,41200.0,42.6967,42.7153,42.6719,42.6843,41200.0
2013-08-02 14:50:00,68.99,69.0,68.82,68.83,98400.0,42.6843,42.6905,42.5791,42.5853,98400.0
2013-08-02 15:00:00,68.84,68.91,68.84,68.87,61500.0,42.5915,42.6348,42.5915,42.6101,61500.0
2013-08-02 15:10:00,68.88,68.88,68.84,68.87,40200.0,42.6163,42.6163,42.5915,42.6101,40200.0
2013-08-02 15:20:00,68.87,68.89,68.85,68.88,36700.0,42.6101,42.6225,42.5977,42.6163,36700.0
2013-08-02 15:30:00,68.88,68.88,68.84,68.84,68800.0,42.6163,42.6163,42.5915,42.5915,68800.0
2013-08-02 15:40:00,68.84,68.9,68.75,68.83,100800.0,42.5915,42.6286,42.5358,42.5853,100800.0
2013-08-02 15:50:00,68.83,68.86,68.71,68.75,287100.0,42.5853,42.6039,42.5111,42.5358,287100.0
2013-08-05 09:30:00,68.93,68.93,68.54,68.77,82300.0,42.6472,42.6472,42.4059,42.5482,82300.0
2013-08-05 09:40:00,68.77,68.86,68.65,68.73,41200.0,42.5482,42.6039,42.474,42.5235,41200.0
2013-08-05 09:50:00,68.71,68.71,68.61,68.64,56100.0,42.5111,42.5111,42.4492,42.4678,56100.0
2013-08-05 10:00:00,68.64,68.73,68.63,68.69,40400.0,42.4678,42.5235,42.4616,42.4987,40400.0
2013-08-05 10:10:00,68.71,68.87,68.71,68.84,53300.0,42.5111,42.6101,42.5111,42.5915,53300.0
2013-08-05 10:20:00,68.83,68.83,68.73,68.75,39100.0,42.5853,42.5853,42.5235,42.5358,39100.0
2013-08-05 10:30:00,68.74,68.77,68.68,68.72,42600.0,42.5296,42.5482,42.4925,42.5173,42600.0
2013-08-05 10:40:00,68.71,68.8,68.7,68.73,38000.0,42.5111,42.5668,42.5049,42.5235,38000.0
2013-08-05 10:50:00,68.71,68.77,68.7,68.73,42400.0,42.5111,42.5482,42.5049,42.5235,42400.0
2013-08-05 11:00:00,68.73,68.82,68.72,68.79,46400.0,42.5235,42.5791,42.5173,42.5606,46400.0
2013-08-05 11:10:00,68.79,68.9,68.77,68.9,66100.0,42.5606,42.6286,42.5482,42.6286,66100.0
2013-08-05 11:20:00,68.89,68.98,68.88,68.98,109200.0,42.6225,42.6781,42.6163,42.6781,109200.0
2013-08-05 11:30:00,68.98,68.98,68.82,68.82,67500.0,42.6781,42.6781,42.5791,42.5791,67500.0
2013-08-05 11:40:00,68.82,68.87,68.81,68.87,44900.0,42.5791,42.6101,42.573,42.6101,44900.0
2013-08-05 11:50:00,68.87,68.88,68.84,68.85,40800.0,42.6101,42.6163,42.5915,42.5977,40800.0
2013-08-05 12:00:00,68.84,68.86,68.75,68.81,75300.0,42.5915,42.6039,42.5358,42.573,75300.0
2013-08-05 12:10:00,68.8,68.85,68.75,68.76,29100.0,42.5668,42.5977,42.5358,42.542,29100.0
2013-08-05 12:20:00,68.76,68.79,68.75,68.76,21600.0,42.542,42.5606,42.5358,42.542,21600.0
2013-08-05 12:30:00,68.76,68.77,68.73,68.74,30400.0,42.542,42.5482,42.5235,42.5296,30400.0
2013-08-05 12:40:00,68.75,68.83,68.73,68.82,34700.0,42.5358,42.5853,42.5235,42.5791,34700.0
2013-08-05 12:50:00,68.82,68.82,68.77,68.78,26300.0,42.5791,42.5791,42.5482,42.5544,26300.0
2013-08-05 13:00:00,68.78,68.79,68.68,68.68,38900.0,42.5544,42.5606,42.4925,42.4925,38900.0
2013-08-05 13:10:00,68.68,68.69,68.66,68.66,28600.0,42.4925,42.4987,42.4801,42.4801,28600.0
2013-08-05 13:20:00,68.68,68.72,68.67,68.7,25800.0,42.4925,42.5173,42.4863,42.5049,25800.0
2013-08-05 13:30:00,68.69,68.69,68.63,68.63,27000.0,42.4987,42.4987,42.4616,42.4616,27000.0
2013-08-05 13:40:00,68.63,68.65,68.58,68.58,23800.0,42.4616,42.474,42.4307,42.4307,23800.0
2013-08-05 13:50:00,68.59,68.61,68.53,68.57,54400.0,42.4368,42.4492,42.3997,42.4245,54400.0
2013-08-05 14:00:00,68.56,68.61,68.53,68.61,45000.0,42.4183,42.4492,42.3997,42.4492,45000.0
2013-08-05 14:10:00,68.61,68.62,68.56,68.57,89300.0,42.4492,42.4554,42.4183,42.4245,89300.0
2013-08-05 14:20:00,68.58,68.59,68.47,68.52,87000.0,42.4307,42.4368,42.3626,42.3935,87000.0
2013-08-05 14:30:00,68.53,68.61,68.52,68.6,85000.0,42.3997,42.4492,42.3935,42.443,85000.0
2013-08-05 14:40:00,68.6,68.64,68.6,68.63,112100.0,42.443,42.4678,42.443,42.4616,112100.0
2013-08-05 14:50:00,68.64,68.66,68.59,68.64,96000.0,42.4678,42.4801,42.4368,42.4678,96000.0
2013-08-05 15:00:00,68.64,68.64,68.59,68.63,107100.0,42.4678,42.4678,42.4368,42.4616,107100.0
2013-08-05 15:10:00,68.62,68.63,68.6,68.63,73500.0,42.4554,42.4616,42.443,42.4616,73500.0
2013-08-05 15:20:00,68.62,68.69,68.61,68.68,132700.0,42.4554,42.4987,42.4492,42.4925,132700.0
2013-08-05 15:30:00,68.68,68.75,68.67,68.69,103800.0,42.4925,42.5358,42.4863,42.4987,103800.0
2013-08-05 15:40:00,68.69,68.71,68.65,68.67,92700.0,42.4987,42.5111,42.474,42.4863,92700.0
2013-08-05 15:50:00,68.67,68.74,68.64,68.71,397400.0,42.4863,42.5296,42.4678,42.5111,397400.0
2013-08-06 09:30:00,68.6,68.84,68.5,68.79,147800.0,42.443,42.5915,42.3812,42.5606,147800.0
2013-08-06 09:40:00,68.79,68.97,68.65,68.66,285300.0,42.5606,42.6719,42.474,42.4801,285300.0
2013-08-06 09:50:00,68.66,68.71,68.6,68.69,125500.0,42.4801,42.5111,42.443,42.4987,125500.0
2013-08-06 10:00:00,68.7,68.73,68.55,68.66,98500.0,42.5049,42.5235,42.4121,42.4801,98500.0
2013-08-06 10:10:00,68.66,68.79,68.58,68.78,120400.0,42.4801,42.5606,42.4307,42.5544,120400.0
2013-08-06 10:20:00,68.79,68.88,68.62,68.88,41500.0,42.5606,42.6163,42.4554,42.6163,41500.0
2013-08-06 10:30:00,68.85,68.86,68.67,68.69,76100.0,42.5977,42.6039,42.4863,42.4987,76100.0
2013-08-06 10:40:00,68.62,68.79,68.62,68.74,45400.0,42.4554,42.5606,42.4554,42.5296,45400.0
2013-08-06 10:50:00,68.74,68.75,68.57,68.6,65500.0,42.5296,42.5358,42.4245,42.443,65500.0
2013-08-06 11:00:00,68.6,68.64,68.55,68.61,85400.0,42.443,42.4678,42.4121,42.4492,85400.0
2013-08-06 11:10:00,68.61,68.71,68.59,68.71,109100.0,42.4492,42.5111,42.4368,42.5111,109100.0
2013-08-06 11:20:00,68.71,68.81,68.71,68.77,111200.0,42.5111,42.573,42.5111,42.5482,111200.0
2013-08-06 11:30:00,68.78,68.79,68.66,68.67,87800.0,42.5544,42.5606,42.4801,42.4863,87800.0
2013-08-06 11:40:00,68.67,68.7,68.56,68.56,37700.0,42.4863,42.5049,42.4183,42.4183,37700.0
2013-08-06 11:50:00,68.55,68.63,68.54,68.57,35500.0,42.4121,42.4616,42.4059,42.4245,35500.0
2013-08-06 12:00:00,68.57,68.61,68.53,68.57,36300.0,42.4245,42.4492,42.3997,42.4245,36300.0
2013-08-06 12:10:00,68.57,68.61,68.5,68.51,59100.0,42.4245,42.4492,42.3812,42.3873,59100.0
2013-08-06 12:20:00,68.51,68.56,68.49,68.53,33500.0,42.3873,42.4183,42.375,42.3997,33500.0
2013-08-06 12:30:00,68.52,68.53,68.47,68.52,15900.0,42.3935,42.3997,42.3626,42.3935,15900.0
2013-08-06 12:40:00,68.53,68.61,68.53,68.6,33700.0,42.3997,42.4492,42.3997,42.443,33700.0
2013-08-06 12:50:00,68.61,68.66,68.6,68.65,16800.0,42.4492,42.4801,42.443,42.474,16800.0
2013-08-06 13:00:00,68.66,68.66,68.61,68.62,27400.0,42.4801,42.4801,42.4492,42.4554,27400.0
2013-08-06 13:10:00,68.62,68.65,68.61,68.64,40000.0,42.4554,42.474,42.4492,42.4678,40000.0
2013-08-06 13:20:00,68.64,68.64,68.61,68.63,14300.0,42.4678,42.4678,42.4492,42.4616,14300.0
2013-08-06 13:30:00,68.63,68.64,68.46,68.46,23200.0,42.4616,42.4678,42.3564,42.3564,23200.0
2013-08-06 13:40:00,68.48,68.48,68.4,68.41,17900.0,42.3688,42.3688,42.3193,42.3255,17900.0
2013-08-06 13:50:00,68.42,68.49,68.4,68.46,22400.0,42.3317,42.375,42.3193,42.3564,22400.0
2013-08-06 14:00:00,68.45,68.46,68.4,68.43,31400.0,42.3502,42.3564,42.3193,42.3378,31400.0
2013-08-06 14:10:00,68.42,68.46,68.38,68.41,41800.0,42.3317,42.3564,42.3069,42.3255,41800.0
2013-08-06 14:20:00,68.41,68.44,68.37,68.44,35800.0,42.3255,42.344,42.3007,42.344,35800.0
2013-08-06 14:30:00,68.43,68.44,68.37,68.41,35200.0,42.3378,42.344,42.3007,42.3255,35200.0
2013-08-06 14:40:00,68.39,68.41,68.33,68.4,40900.0,42.3131,42.3255,42.276,42.3193,40900.0
2013-08-06 14:50:00,68.4,68.47,68.39,68.44,113300.0,42.3193,42.3626,42.3131,42.344,113300.0
2013-08-06 15:00:00,68.45,68.47,68.43,68.44,167500.0,42.3502,42.3626,42.3378,42.344,167500.0
2013-08-06 15:10:00,68.45,68.49,68.42,68.44,107100.0,42.3502,42.375,42.3317,42.344,107100.0
2013-08-06 15:20:00,68.45,68.47,68.42,68.43,80300.0,42.3502,42.3626,42.3317,42.3378,80300.0
2013-08-06 15:30:00,68.43,68.5,68.41,68.49,145600.0,42.3378,42.3812,42.3255,42.375,145600.0
2013-08-06 15:40:00,68.49,68.58,68.49,68.55,146700.0,42.375,42.4307,42.375,42.4121,146700.0
2013-08-06 15:50:00,68.56,68.56,68.44,68.46,233600.0,42.4183,42.4183,42.344,42.3564,233600.0
2013-08-07 09:30:00,68.64,68.7,68.16,68.26,74400.0,42.4678,42.5049,42.1708,42.2327,74400.0
2013-08-07 09:40:00,68.28,68.43,68.25,68.28,104900.0,42.245,42.3378,42.2265,42.245,104900.0
2013-08-07 09:50:00,68.27,68.28,68.0,68.05,65600.0,42.2389,42.245,42.0718,42.1027,65600.0
2013-08-07 10:00:00,68.05,68.05,67.92,68.01,82500.0,42.1027,42.1027,42.0223,42.078,82500.0
2013-08-07 10:10:00,68.02,68.12,67.97,68.12,198100.0,42.0842,42.146,42.0532,42.146,198100.0
2013-08-07 10:20:00,68.11,68.15,68.0,68.1,93100.0,42.1399,42.1646,42.0718,42.1337,93100.0
2013-08-07 10:30:00,68.08,68.12,68.03,68.06,57800.0,42.1213,42.146,42.0904,42.1089,57800.0
2013-08-07 10:40:00,68.06,68.25,68.06,68.19,49600.0,42.1089,42.2265,42.1089,42.1894,49600.0
2013-08-07 10:50:00,68.18,68.25,68.14,68.23,41900.0,42.1832,42.2265,42.1584,42.2141,41900.0
2013-08-07 11:00:00,68.22,68.34,68.2,68.33,39200.0,42.2079,42.2822,42.1955,42.276,39200.0
2013-08-07 11:10:00,68.35,68.36,68.26,68.3,46100.0,42.2884,42.2945,42.2327,42.2574,46100.0
2013-08-07 11:20:00,68.28,68.34,68.26,68.27,36500.0,42.245,42.2822,42.2327,42.2389,36500.0
2013-08-07 11:30:00,68.27,68.34,68.27,68.27,47500.0,42.2389,42.2822,42.2389,42.2389,47500.0
2013-08-07 11:40:00,68.27,68.3,68.2,68.23,31900.0,42.2389,42.2574,42.1955,42.2141,31900.0
2013-08-07 11:50:00,68.24,68.35,68.24,68.33,34600.0,42.2203,42.2884,42.2203,42.276,34600.0
2013-08-07 12:00:00,68.33,68.34,68.24,68.24,22200.0,42.276,42.2822,42.2203,42.2203,22200.0
2013-08-07 12:10:00,68.25,68.29,68.22,68.29,33400.0,42.2265,42.2512,42.2079,42.2512,33400.0
2013-08-07 12:20:00,68.29,68.29,68.2,68.21,28400.0,42.2512,42.2512,42.1955,42.2017,28400.0
2013-08-07 12:30:00,68.2,68.23,68.15,68.23,28500.0,42.1955,42.2141,42.1646,42.2141,28500.0
2013-08-07 12:40:00,68.2,68.31,68.2,68.28,27400.0,42.1955,42.2636,42.1955,42.245,27400.0
2013-08-07 12:50:00,68.28,68.32,68.27,68.31,19300.0,42.245,42.2698,42.2389,42.2636,19300.0
2013-08-07 13:00:00,68.32,68.33,68.28,68.29,21800.0,42.2698,42.276,42.245,42.2512,21800.0
2013-08-07 13:10:00,68.29,68.3,68.23,68.27,25100.0,42.2512,42.2574,42.2141,42.2389,25100.0
2013-08-07 13:20:00,68.27,68.32,68.26,68.3,60300.0,42.2389,42.2698,42.2327,42.2574,60300.0
2013-08-07 13:30:00,68.3,68.31,68.26,68.29,53700.0,42.2574,42.2636,42.2327,42.2512,53700.0
2013-08-07 13:40:00,68.28,68.32,68.27,68.29,30400.0,42.245,42.2698,42.2389,42.2512,30400.0
2013-08-07 13:50:00,68.28,68.32,68.24,68.28,31100.0,42.245,42.2698,42.2203,42.245,31100.0
2013-08-07 14:00:00,68.29,68.29,68.19,68.19,33700.0,42.2512,42.2512,42.1894,42.1894,33700.0
2013-08-07 14:10:00,68.2,68.29,68.2,68.28,30600.0,42.1955,42.2512,42.1955,42.245,30600.0
2013-08-07 14:20:00,68.29,68.29,68.21,68.25,38000.0,42.2512,42.2512,42.2017,42.2265,38000.0
2013-08-07 14:30:00,68.27,68.29,68.25,68.29,40000.0,42.2389,42.2512,42.2265,42.2512,40000.0
2013-08-07 14:40:00,68.3,68.3,68.26,68.28,48700.0,42.2574,42.2574,42.2327,42.245,48700.0
2013-08-07 14:50:00,68.29,68.32,68.26,68.29,23200.0,42.2512,42.2698,42.2327,42.2512,23200.0
2013-08-07 15:00:00,68.29,68.34,68.28,68.33,33200.0,42.2512,42.2822,42.245,42.276,33200.0
2013-08-07 15:10:00,68.33,68.37,68.31,68.35,55900.0,42.276,42.3007,42.2636,42.2884,55900.0
2013-08-07 15:20:00,68.35,68.35,68.27,68.32,40800.0,42.2884,42.2884,42.2389,42.2698,40800.0
2013-08-07 15:30:00,68.33,68.36,68.27,68.35,63900.0,42.276,42.2945,42.2389,42.2884,63900.0
2013-08-07 15:40:00,68.34,68.36,68.31,68.33,41400.0,42.2822,42.2945,42.2636,42.276,41400.0
2013-08-07 15:50:00,68.33,68.34,68.27,68.29,107600.0,42.276,42.2822,42.2389,42.2512,107600.0
2013-08-08 09:30:00,68.47,68.64,68.39,68.46,57600.0,42.3626,42.4678,42.3131,42.3564,57600.0
2013-08-08 09:40:00,68.44,68.5,68.16,68.17,58700.0,42.344,42.3812,42.1708,42.177,58700.0
2013-08-08 09:50:00,68.18,68.41,68.12,68.39,46800.0,42.1832,42.3255,42.146,42.3131,46800.0
2013-08-08 10:00:00,68.37,68.37,67.95,68.03,65800.0,42.3007,42.3007,42.0409,42.0904,65800.0
2013-08-08 10:10:00,68.05,68.08,67.97,68.05,55600.0,42.1027,42.1213,42.0532,42.1027,55600.0
2013-08-08 10:20:00,68.05,68.15,67.99,68.05,77100.0,42.1027,42.1646,42.0656,42.1027,77100.0
2013-08-08 10:30:00,68.05,68.08,67.99,68.04,59100.0,42.1027,42.1213,42.0656,42.0966,59100.0
2013-08-08 10:40:00,68.02,68.06,67.93,67.98,60700.0,42.0842,42.1089,42.0285,42.0594,60700.0
2013-08-08 10:50:00,67.98,68.05,67.97,68.01,52900.0,42.0594,42.1027,42.0532,42.078,52900.0
2013-08-08 11:00:00,67.99,68.05,67.96,68.03,48100.0,42.0656,42.1027,42.0471,42.0904,48100.0
2013-08-08 11:10:00,68.03,68.05,67.99,67.99,67600.0,42.0904,42.1027,42.0656,42.0656,67600.0
2013-08-08 11:20:00,67.99,68.04,67.99,68.02,44700.0,42.0656,42.0966,42.0656,42.0842,44700.0
2013-08-08 11:30:00,68.01,68.08,67.99,68.06,44000.0,42.078,42.1213,42.0656,42.1089,44000.0
2013-08-08 11:40:00,68.08,68.11,68.02,68.04,30000.0,42.1213,42.1399,42.0842,42.0966,30000.0
2013-08-08 11:50:00,68.06,68.1,68.02,68.09,32800.0,42.1089,42.1337,42.0842,42.1275,32800.0
2013-08-08 12:00:00,68.09,68.12,68.03,68.04,31300.0,42.1275,42.146,42.0904,42.0966,31300.0
2013-08-08 12:10:00,68.03,68.08,68.0,68.06,38100.0,42.0904,42.1213,42.0718,42.1089,38100.0
2013-08-08 12:20:00,68.09,68.17,68.07,68.16,48100.0,42.1275,42.177,42.1151,42.1708,48100.0
2013-08-08 12:30:00,68.15,68.27,68.15,68.23,39400.0,42.1646,42.2389,42.1646,42.2141,39400.0
2013-08-08 12:40:00,68.22,68.26,68.2,68.23,38400.0,42.2079,42.2327,42.1955,42.2141,38400.0
2013-08-08 12:50:00,68.23,68.24,68.15,68.19,62600.0,42.2141,42.2203,42.1646,42.1894,62600.0
2013-08-08 13:00:00,68.18,68.23,68.15,68.17,52600.0,42.1832,42.2141,42.1646,42.177,52600.0
2013-08-08 13:10:00,68.17,68.2,68.14,68.15,60300.0,42.177,42.1955,42.1584,42.1646,60300.0
2013-08-08 13:20:00,68.16,68.18,68.12,68.17,40000.0,42.1708,42.1832,42.146,42.177,40000.0
2013-08-08 13:30:00,68.18,68.2,68.13,68.16,42500.0,42.1832,42.1955,42.1522,42.1708,42500.0
2013-08-08 13:40:00,68.16,68.21,68.12,68.18,46000.0,42.1708,42.2017,42.146,42.1832,46000.0
2013-08-08 13:50:00,68.18,68.2,68.14,68.19,24800.0,42.1832,42.1955,42.1584,42.1894,24800.0
2013-08-08 14:00:00,68.17,68.23,68.17,68.17,52400.0,42.177,42.2141,42.177,42.177,52400.0
2013-08-08 14:10:00,68.19,68.19,68.15,68.18,40600.0,42.1894,42.1894,42.1646,42.1832,40600.0
2013-08-08 14:20:00,68.18,68.27,68.15,68.27,37500.0,42.1832,42.2389,42.1646,42.2389,37500.0
2013-08-08 14:30:00,68.28,68.31,68.22,68.26,38800.0,42.245,42.2636,42.2079,42.2327,38800.0
2013-08-08 14:40:00,68.26,68.28,68.22,68.25,42100.0,42.2327,42.245,42.2079,42.2265,42100.0
2013-08-08 14:50:00,68.25,68.28,68.22,68.28,53600.0,42.2265,42.245,42.2079,42.245,53600.0
2013-08-08 15:00:00,68.27,68.28,68.23,68.27,102300.0,42.2389,42.245,42.2141,42.2389,102300.0
2013-08-08 15:10:00,68.26,68.27,68.23,68.25,78000.0,42.2327,42.2389,42.2141,42.2265,78000.0
2013-08-08 15:20:00,68.24,68.28,68.23,68.28,107800.0,42.2203,42.245,42.2141,42.245,107800.0
2013-08-08 15:30:00,68.28,68.3,68.26,68.28,41700.0,42.245,42.2574,42.2327,42.245,41700.0
2013-08-08 15:40:00,68.29,68.32,68.27,68.29,60600.0,42.2512,42.2698,42.2389,42.2512,60600.0
2013-08-08 15:50:00,68.28,68.3,68.25,68.28,172200.0,42.245,42.2574,42.2265,42.245,172200.0
2013-08-09 09:30:00,68.2,68.36,68.1,68.26,147200.0,42.1955,42.2945,42.1337,42.2327,147200.0
2013-08-09 09:40:00,68.25,68.34,68.17,68.29,83800.0,42.2265,42.2822,42.177,42.2512,83800.0
2013-08-09 09:50:00,68.3,68.36,68.23,68.32,139300.0,42.2574,42.2945,42.2141,42.2698,139300.0
2013-08-09 10:00:00,68.33,68.55,68.27,68.55,101200.0,42.276,42.4121,42.2389,42.4121,101200.0
2013-08-09 10:10:00,68.57,68.77,68.55,68.61,90200.0,42.4245,42.5482,42.4121,42.4492,90200.0
2013-08-09 10:20:00,68.58,68.67,68.48,68.59,99900.0,42.4307,42.4863,42.3688,42.4368,99900.0
2013-08-09 10:30:00,68.58,68.79,68.57,68.77,72200.0,42.4307,42.5606,42.4245,42.5482,72200.0
2013-08-09 10:40:00,68.79,68.92,68.78,68.79,75700.0,42.5606,42.641,42.5544,42.5606,75700.0
2013-08-09 10:50:00,68.81,68.83,68.55,68.6,105900.0,42.573,42.5853,42.4121,42.443,105900.0
2013-08-09 11:00:00,68.59,68.64,68.47,68.62,126700.0,42.4368,42.4678,42.3626,42.4554,126700.0
2013-08-09 11:10:00,68.62,68.7,68.6,68.66,45000.0,42.4554,42.5049,42.443,42.4801,45000.0
2013-08-09 11:20:00,68.67,68.72,68.57,68.7,45300.0,42.4863,42.5173,42.4245,42.5049,45300.0
2013-08-09 11:30:00,68.68,68.8,68.64,68.73,30400.0,42.4925,42.5668,42.4678,42.5235,30400.0
2013-08-09 11:40:00,68.76,68.92,68.75,68.9,19200.0,42.542,42.641,42.5358,42.6286,19200.0
2013-08-09 11:50:00,68.91,69.01,68.91,69.0,58800.0,42.6348,42.6967,42.6348,42.6905,58800.0
2013-08-09 12:00:00,69.0,69.01,68.88,68.94,57000.0,42.6905,42.6967,42.6163,42.6534,57000.0
2013-08-09 12:10:00,68.92,68.98,68.89,68.91,62900.0,42.641,42.6781,42.6225,42.6348,62900.0
2013-08-09 12:20:00,68.92,69.03,68.88,69.03,127700.0,42.641,42.7091,42.6163,42.7091,127700.0
2013-08-09 12:30:00,69.04,69.05,68.99,69.03,60900.0,42.7153,42.7214,42.6843,42.7091,60900.0
2013-08-09 12:40:00,69.03,69.07,69.02,69.02,44700.0,42.7091,42.7338,42.7029,42.7029,44700.0
2013-08-09 12:50:00,69.02,69.04,68.95,68.99,69500.0,42.7029,42.7153,42.6596,42.6843,69500.0
2013-08-09 13:00:00,68.99,69.02,68.94,69.0,37200.0,42.6843,42.7029,42.6534,42.6905,37200.0
2013-08-09 13:10:00,69.01,69.03,68.97,69.01,32900.0,42.6967,42.7091,42.6719,42.6967,32900.0
2013-08-09 13:20:00,69.01,69.1,69.0,69.09,42100.0,42.6967,42.7524,42.6905,42.7462,42100.0
2013-08-09 13:30:00,69.1,69.12,69.08,69.1,27800.0,42.7524,42.7648,42.74,42.7524,27800.0
2013-08-09 13:40:00,69.1,69.11,69.06,69.11,40000.0,42.7524,42.7586,42.7276,42.7586,40000.0
2013-08-09 13:50:00,69.1,69.2,69.09,69.09,100700.0,42.7524,42.8142,42.7462,42.7462,100700.0
2013-08-09 14:00:00,69.1,69.16,69.08,69.1,106000.0,42.7524,42.7895,42.74,42.7524,106000.0
2013-08-09 14:10:00,69.11,69.21,69.11,69.2,59300.0,42.7586,42.8204,42.7586,42.8142,59300.0
2013-08-09 14:20:00,69.19,69.28,69.18,69.26,57500.0,42.8081,42.8637,42.8019,42.8514,57500.0
2013-08-09 14:30:00,69.24,69.27,69.09,69.09,38900.0,42.839,42.8576,42.7462,42.7462,38900.0
2013-08-09 14:40:00,69.1,69.15,69.08,69.12,54200.0,42.7524,42.7833,42.74,42.7648,54200.0
2013-08-09 14:50:00,69.11,69.14,69.05,69.13,31000.0,42.7586,42.7771,42.7214,42.7709,31000.0
2013-08-09 15:00:00,69.13,69.15,69.05,69.11,38300.0,42.7709,42.7833,42.7214,42.7586,38300.0
2013-08-09 15:10:00,69.1,69.12,69.07,69.09,54600.0,42.7524,42.7648,42.7338,42.7462,54600.0
2013-08-09 15:20:00,69.09,69.12,69.02,69.03,71400.0,42.7462,42.7648,42.7029,42.7091,71400.0
2013-08-09 15:30:00,69.04,69.05,68.98,68.99,46900.0,42.7153,42.7214,42.6781,42.6843,46900.0
2013-08-09 15:40:00,68.98,69.01,68.93,68.95,58900.0,42.6781,42.6967,42.6472,42.6596,58900.0
2013-08-09 15:50:00,68.95,68.96,68.86,68.91,112800.0,42.6596,42.6658,42.6039,42.6348,112800.0
2013-08-12 09:30:00,68.81,68.81,68.21,68.57,111600.0,42.573,42.573,42.2017,42.4245,111600.0
2013-08-12 09:40:00,68.56,68.61,68.31,68.5,97800.0,42.4183,42.4492,42.2636,42.3812,97800.0
2013-08-12 09:50:00,68.51,68.52,68.33,68.35,128000.0,42.3873,42.3935,42.276,42.2884,128000.0
2013-08-12 10:00:00,68.36,68.53,68.36,68.43,92200.0,42.2945,42.3997,42.2945,42.3378,92200.0
2013-08-12 10:10:00,68.43,68.49,68.28,68.33,93300.0,42.3378,42.375,42.245,42.276,93300.0
2013-08-12 10:20:00,68.31,68.31,68.19,68.21,93100.0,42.2636,42.2636,42.1894,42.2017,93100.0
2013-08-12 10:30:00,68.22,68.35,68.21,68.29,69100.0,42.2079,42.2884,42.2017,42.2512,69100.0
2013-08-12 10:40:00,68.29,68.32,68.22,68.26,75600.0,42.2512,42.2698,42.2079,42.2327,75600.0
2013-08-12 10:50:00,68.27,68.39,68.27,68.32,70200.0,42.2389,42.3131,42.2389,42.2698,70200.0
2013-08-12 11:00:00,68.3,68.37,68.19,68.21,75000.0,42.2574,42.3007,42.1894,42.2017,75000.0
2013-08-12 11:10:00,68.22,68.27,68.19,68.26,66700.0,42.2079,42.2389,42.1894,42.2327,66700.0
2013-08-12 11:20:00,68.27,68.37,68.27,68.33,47500.0,42.2389,42.3007,42.2389,42.276,47500.0
2013-08-12 11:30:00,68.33,68.37,68.24,68.26,51100.0,42.276,42.3007,42.2203,42.2327,51100.0
2013-08-12 11:40:00,68.26,68.34,68.23,68.24,40000.0,42.2327,42.2822,42.2141,42.2203,40000.0
2013-08-12 11:50:00,68.23,68.28,68.2,68.27,31400.0,42.2141,42.245,42.1955,42.2389,31400.0
2013-08-12 12:00:00,68.26,68.29,68.23,68.23,29800.0,42.2327,42.2512,42.2141,42.2141,29800.0
2013-08-12 12:10:00,68.23,68.3,68.21,68.25,134100.0,42.2141,42.2574,42.2017,42.2265,134100.0
2013-08-12 12:20:00,68.26,68.29,68.2,68.24,71300.0,42.2327,42.2512,42.1955,42.2203,71300.0
2013-08-12 12:30:00,68.23,68.25,68.17,68.2,51500.0,42.2141,42.2265,42.177,42.1955,51500.0
2013-08-12 12:40:00,68.18,68.24,68.16,68.2,34400.0,42.1832,42.2203,42.1708,42.1955,34400.0
2013-08-12 12:50:00,68.22,68.23,68.17,68.23,38500.0,42.2079,42.2141,42.177,42.2141,38500.0
2013-08-12 13:00:00,68.23,68.24,68.11,68.16,58900.0,42.2141,42.2203,42.1399,42.1708,58900.0
2013-08-12 13:10:00,68.15,68.2,68.09,68.19,59600.0,42.1646,42.1955,42.1275,42.1894,59600.0
2013-08-12 13:20:00,68.2,68.26,68.19,68.22,42300.0,42.1955,42.2327,42.1894,42.2079,42300.0
2013-08-12 13:30:00,68.23,68.26,68.19,68.21,115100.0,42.2141,42.2327,42.1894,42.2017,115100.0
2013-08-12 13:40:00,68.22,68.23,68.18,68.19,40200.0,42.2079,42.2141,42.1832,42.1894,40200.0
2013-08-12 13:50:00,68.19,68.2,68.15,68.2,41900.0,42.1894,42.1955,42.1646,42.1955,41900.0
2013-08-12 14:00:00,68.19,68.25,68.16,68.22,40000.0,42.1894,42.2265,42.1708,42.2079,40000.0
2013-08-12 14:10:00,68.21,68.23,68.18,68.21,62500.0,42.2017,42.2141,42.1832,42.2017,62500.0
2013-08-12 14:20:00,68.22,68.25,68.18,68.24,35400.0,42.2079,42.2265,42.1832,42.2203,35400.0
2013-08-12 14:30:00,68.23,68.24,68.19,68.21,50400.0,42.2141,42.2203,42.1894,42.2017,50400.0
2013-08-12 14:40:00,68.2,68.25,68.2,68.23,32300.0,42.1955,42.2265,42.1955,42.2141,32300.0
2013-08-12 14:50:00,68.24,68.28,68.22,68.28,53900.0,42.2203,42.245,42.2079,42.245,53900.0
2013-08-12 15:00:00,68.28,68.29,68.24,68.26,63000.0,42.245,42.2512,42.2203,42.2327,63000.0
2013-08-12 15:10:00,68.25,68.31,68.25,68.3,65700.0,42.2265,42.2636,42.2265,42.2574,65700.0
2013-08-12 15:20:00,68.31,68.33,68.28,68.3,50600.0,42.2636,42.276,42.245,42.2574,50600.0
2013-08-12 15:30:00,68.3,68.37,68.3,68.36,90700.0,42.2574,42.3007,42.2574,42.2945,90700.0
2013-08-12 15:40:00,68.37,68.42,68.33,68.39,80800.0,42.3007,42.3317,42.276,42.3131,80800.0
2013-08-12 15:50:00,68.37,68.42,68.35,68.4,114400.0,42.3007,42.3317,42.2884,42.3193,114400.0
2013-08-13 09:30:00,68.62,68.62,67.82,67.82,83700.0,42.4554,42.4554,41.9604,41.9604,83700.0
2013-08-13 09:40:00,67.8,68.09,67.76,67.98,60800.0,41.9481,42.1275,41.9233,42.0594,60800.0
2013-08-13 09:50:00,67.97,68.03,67.82,67.84,48300.0,42.0532,42.0904,41.9604,41.9728,48300.0
2013-08-13 10:00:00,67.84,67.85,67.5,67.61,139200.0,41.9728,41.979,41.7625,41.8305,139200.0
2013-08-13 10:10:00,67.63,67.71,67.5,67.65,95900.0,41.8429,41.8924,41.7625,41.8553,95900.0
2013-08-13 10:20:00,67.63,67.74,67.63,67.66,55400.0,41.8429,41.9109,41.8429,41.8614,55400.0
2013-08-13 10:30:00,67.65,67.65,67.5,67.53,90200.0,41.8553,41.8553,41.7625,41.781,90200.0
2013-08-13 10:40:00,67.54,67.65,67.5,67.64,87100.0,41.7872,41.8553,41.7625,41.8491,87100.0
2013-08-13 10:50:00,67.65,67.68,67.44,67.5,98500.0,41.8553,41.8738,41.7253,41.7625,98500.0
2013-08-13 11:00:00,67.49,67.58,67.47,67.52,92700.0,41.7563,41.8119,41.7439,41.7748,92700.0
2013-08-13 11:10:00,67.53,67.53,67.39,67.46,54900.0,41.781,41.781,41.6944,41.7377,54900.0
2013-08-13 11:20:00,67.47,67.53,67.44,67.52,57100.0,41.7439,41.781,41.7253,41.7748,57100.0
2013-08-13 11:30:00,67.53,67.63,67.51,67.53,42600.0,41.781,41.8429,41.7686,41.781,42600.0
2013-08-13 11:40:00,67.53,67.54,67.5,67.54,39600.0,41.781,41.7872,41.7625,41.7872,39600.0
2013-08-13 11:50:00,67.53,67.55,67.4,67.44,86800.0,41.781,41.7934,41.7006,41.7253,86800.0
2013-08-13 12:00:00,67.42,67.44,67.3,67.34,64400.0,41.713,41.7253,41.6387,41.6635,64400.0
2013-08-13 12:10:00,67.34,67.4,67.31,67.38,52700.0,41.6635,41.7006,41.6449,41.6882,52700.0
2013-08-13 12:20:00,67.38,67.48,67.33,67.48,41600.0,41.6882,41.7501,41.6573,41.7501,41600.0
2013-08-13 12:30:00,67.5,67.55,67.49,67.52,56700.0,41.7625,41.7934,41.7563,41.7748,56700.0
2013-08-13 12:40:00,67.53,67.56,67.45,67.5,67400.0,41.781,41.7996,41.7315,41.7625,67400.0
2013-08-13 12:50:00,67.5,67.53,67.47,67.5,33800.0,41.7625,41.781,41.7439,41.7625,33800.0
2013-08-13 13:00:00,67.51,67.52,67.45,67.5,47400.0,41.7686,41.7748,41.7315,41.7625,47400.0
2013-08-13 13:10:00,67.52,67.53,67.47,67.5,35700.0,41.7748,41.781,41.7439,41.7625,35700.0
2013-08-13 13:20:00,67.5,67.61,67.49,67.59,46100.0,41.7625,41.8305,41.7563,41.8181,46100.0
2013-08-13 13:30:00,67.58,67.59,67.43,67.44,36800.0,41.8119,41.8181,41.7191,41.7253,36800.0
2013-08-13 13:40:00,67.45,67.51,67.4,67.49,46700.0,41.7315,41.7686,41.7006,41.7563,46700.0
2013-08-13 13:50:00,67.49,67.5,67.42,67.46,55300.0,41.7563,41.7625,41.713,41.7377,55300.0
2013-08-13 14:00:00,67.48,67.48,67.43,67.45,36300.0,41.7501,41.7501,41.7191,41.7315,36300.0
2013-08-13 14:10:00,67.44,67.46,67.37,67.38,632200.0,41.7253,41.7377,41.682,41.6882,632200.0
2013-08-13 14:20:00,67.39,67.44,67.36,67.43,36300.0,41.6944,41.7253,41.6758,41.7191,36300.0
2013-08-13 14:30:00,67.43,67.43,67.29,67.31,71800.0,41.7191,41.7191,41.6325,41.6449,71800.0
2013-08-13 14:40:00,67.31,67.34,67.31,67.33,40400.0,41.6449,41.6635,41.6449,41.6573,40400.0
2013-08-13 14:50:00,67.33,67.39,67.29,67.39,50800.0,41.6573,41.6944,41.6325,41.6944,50800.0
2013-08-13 15:00:00,67.38,67.41,67.34,67.34,76500.0,41.6882,41.7068,41.6635,41.6635,76500.0
2013-08-13 15:10:00,67.34,67.36,67.3,67.31,307000.0,41.6635,41.6758,41.6387,41.6449,307000.0
2013-08-13 15:20:00,67.31,67.42,67.31,67.34,126600.0,41.6449,41.713,41.6449,41.6635,126600.0
2013-08-13 15:30:00,67.34,67.4,67.34,67.36,148400.0,41.6635,41.7006,41.6635,41.6758,148400.0
2013-08-13 15:40:00,67.35,67.42,67.27,67.37,200800.0,41.6696,41.713,41.6202,41.682,200800.0
2013-08-13 15:50:00,67.39,67.46,67.37,67.45,195500.0,41.6944,41.7377,41.682,41.7315,195500.0
2013-08-14 09:30:00,67.4,67.62,67.17,67.41,128900.0,41.7006,41.8367,41.5583,41.7068,128900.0
2013-08-14 09:40:00,67.39,67.39,67.15,67.32,96300.0,41.6944,41.6944,41.5459,41.6511,96300.0
2013-08-14 09:50:00,67.33,67.39,67.28,67.38,145700.0,41.6573,41.6944,41.6263,41.6882,145700.0
2013-08-14 10:00:00,67.39,67.5,67.35,67.45,121200.0,41.6944,41.7625,41.6696,41.7315,121200.0
2013-08-14 10:10:00,67.46,67.51,67.38,67.39,101200.0,41.7377,41.7686,41.6882,41.6944,101200.0
2013-08-14 10:20:00,67.39,67.43,67.36,67.37,59800.0,41.6944,41.7191,41.6758,41.682,59800.0
2013-08-14 10:30:00,67.39,67.46,67.35,67.36,42400.0,41.6944,41.7377,41.6696,41.6758,42400.0
2013-08-14 10:40:00,67.37,67.4,67.26,67.31,41500.0,41.682,41.7006,41.614,41.6449,41500.0
2013-08-14 10:50:00,67.31,67.39,67.29,67.35,35400.0,41.6449,41.6944,41.6325,41.6696,35400.0
2013-08-14 11:00:00,67.34,67.34,67.28,67.32,49100.0,41.6635,41.6635,41.6263,41.6511,49100.0
2013-08-14 11:10:00,67.31,67.32,67.2,67.26,50500.0,41.6449,41.6511,41.5768,41.614,50500.0
2013-08-14 11:20:00,67.25,67.29,67.21,67.27,43000.0,41.6078,41.6325,41.583,41.6202,43000.0
2013-08-14 11:30:00,67.28,67.28,67.22,67.24,66600.0,41.6263,41.6263,41.5892,41.6016,66600.0
2013-08-14 11:40:00,67.23,67.28,67.22,67.26,27100.0,41.5954,41.6263,41.5892,41.614,27100.0
2013-08-14 11:50:00,67.26,67.29,67.17,67.18,36700.0,41.614,41.6325,41.5583,41.5645,36700.0
2013-08-14 12:00:00,67.19,67.19,67.16,67.18,36100.0,41.5707,41.5707,41.5521,41.5645,36100.0
2013-08-14 12:10:00,67.17,67.25,67.16,67.22,24100.0,41.5583,41.6078,41.5521,41.5892,24100.0
2013-08-14 12:20:00,67.24,67.26,67.2,67.26,29300.0,41.6016,41.614,41.5768,41.614,29300.0
2013-08-14 12:30:00,67.27,67.28,67.22,67.24,24800.0,41.6202,41.6263,41.5892,41.6016,24800.0
2013-08-14 12:40:00,67.23,67.23,67.18,67.2,50900.0,41.5954,41.5954,41.5645,41.5768,50900.0
2013-08-14 12:50:00,67.2,67.21,67.16,67.18,30300.0,41.5768,41.583,41.5521,41.5645,30300.0
2013-08-14 13:00:00,67.17,67.26,67.16,67.25,21600.0,41.5583,41.614,41.5521,41.6078,21600.0
2013-08-14 13:10:00,67.24,67.28,67.2,67.28,28100.0,41.6016,41.6263,41.5768,41.6263,28100.0
2013-08-14 13:20:00,67.28,67.32,67.25,67.27,31600.0,41.6263,41.6511,41.6078,41.6202,31600.0
2013-08-14 13:30:00,67.26,67.3,67.21,67.27,62000.0,41.614,41.6387,41.583,41.6202,62000.0
2013-08-14 13:40:00,67.27,67.28,67.22,67.23,48300.0,41.6202,41.6263,41.5892,41.5954,48300.0
2013-08-14 13:50:00,67.23,67.28,67.22,67.27,49300.0,41.5954,41.6263,41.5892,41.6202,49300.0
2013-08-14 14:00:00,67.28,67.31,67.24,67.27,69900.0,41.6263,41.6449,41.6016,41.6202,69900.0
2013-08-14 14:10:00,67.27,67.3,67.24,67.27,53100.0,41.6202,41.6387,41.6016,41.6202,53100.0
2013-08-14 14:20:00,67.26,67.29,67.23,67.24,56000.0,41.614,41.6325,41.5954,41.6016,56000.0
2013-08-14 14:30:00,67.23,67.29,67.22,67.25,47800.0,41.5954,41.6325,41.5892,41.6078,47800.0
2013-08-14 14:40:00,67.25,67.33,67.23,67.25,108500.0,41.6078,41.6573,41.5954,41.6078,108500.0
2013-08-14 14:50:00,67.27,67.28,67.22,67.25,55400.0,41.6202,41.6263,41.5892,41.6078,55400.0
2013-08-14 15:00:00,67.26,67.28,67.22,67.25,47200.0,41.614,41.6263,41.5892,41.6078,47200.0
2013-08-14 15:10:00,67.25,67.31,67.24,67.29,82300.0,41.6078,41.6449,41.6016,41.6325,82300.0
2013-08-14 15:20:00,67.29,67.31,67.26,67.29,130100.0,41.6325,41.6449,41.614,41.6325,130100.0
2013-08-14 15:30:00,67.3,67.3,67.24,67.28,72000.0,41.6387,41.6387,41.6016,41.6263,72000.0
2013-08-14 15:40:00,67.28,67.31,67.25,67.29,59600.0,41.6263,41.6449,41.6078,41.6325,59600.0
2013-08-14 15:50:00,67.29,67.32,67.22,67.23,159600.0,41.6325,41.6511,41.5892,41.5954,159600.0
2013-08-15 09:30:00,66.72,66.82,65.87,65.93,416300.0,41.2799,41.3417,40.754,40.7911,416300.0
2013-08-15 09:40:00,65.96,66.0,65.78,65.9,166900.0,40.8097,40.8344,40.6983,40.7725,166900.0
2013-08-15 09:50:00,65.9,65.94,65.86,65.92,83800.0,40.7725,40.7973,40.7478,40.7849,83800.0
2013-08-15 10:00:00,65.9,66.01,65.8,65.8,187600.0,40.7725,40.8406,40.7107,40.7107,187600.0
2013-08-15 10:10:00,65.8,65.88,65.73,65.88,208200.0,40.7107,40.7602,40.6673,40.7602,208200.0
2013-08-15 10:20:00,65.87,65.93,65.82,65.91,177100.0,40.754,40.7911,40.723,40.7787,177100.0
2013-08-15 10:30:00,65.91,65.93,65.84,65.87,54000.0,40.7787,40.7911,40.7354,40.754,54000.0
2013-08-15 10:40:00,65.87,65.87,65.78,65.81,116800.0,40.754,40.754,40.6983,40.7168,116800.0
2013-08-15 10:50:00,65.81,65.81,65.75,65.78,105300.0,40.7168,40.7168,40.6797,40.6983,105300.0
2013-08-15 11:00:00,65.79,65.81,65.75,65.78,70900.0,40.7045,40.7168,40.6797,40.6983,70900.0
2013-08-15 11:10:00,65.79,65.85,65.78,65.8,88700.0,40.7045,40.7416,40.6983,40.7107,88700.0
2013-08-15 11:20:00,65.8,65.84,65.76,65.84,60900.0,40.7107,40.7354,40.6859,40.7354,60900.0
2013-08-15 11:30:00,65.84,65.92,65.83,65.88,73900.0,40.7354,40.7849,40.7292,40.7602,73900.0
2013-08-15 11:40:00,65.89,65.92,65.84,65.91,39800.0,40.7663,40.7849,40.7354,40.7787,39800.0
2013-08-15 11:50:00,65.91,65.92,65.86,65.91,66800.0,40.7787,40.7849,40.7478,40.7787,66800.0
2013-08-15 12:00:00,65.91,65.94,65.89,65.93,21000.0,40.7787,40.7973,40.7663,40.7911,21000.0
2013-08-15 12:10:00,65.93,65.95,65.89,65.94,32200.0,40.7911,40.8035,40.7663,40.7973,32200.0
2013-08-15 12:20:00,65.95,66.07,65.94,66.02,33400.0,40.8035,40.8777,40.7973,40.8468,33400.0
2013-08-15 12:30:00,66.03,66.06,65.99,66.02,61800.0,40.853,40.8715,40.8282,40.8468,61800.0
2013-08-15 12:40:00,66.03,66.03,65.99,66.0,55200.0,40.853,40.853,40.8282,40.8344,55200.0
2013-08-15 12:50:00,66.0,66.07,65.99,66.05,27800.0,40.8344,40.8777,40.8282,40.8653,27800.0
2013-08-15 13:00:00,66.03,66.05,65.99,66.02,67000.0,40.853,40.8653,40.8282,40.8468,67000.0
2013-08-15 13:10:00,66.02,66.03,65.98,65.98,51700.0,40.8468,40.853,40.822,40.822,51700.0
2013-08-15 13:20:00,65.98,66.0,65.9,65.92,53100.0,40.822,40.8344,40.7725,40.7849,53100.0
2013-08-15 13:30:00,65.91,66.03,65.91,66.0,76100.0,40.7787,40.853,40.7787,40.8344,76100.0
2013-08-15 13:40:00,66.01,66.08,66.0,66.03,144100.0,40.8406,40.8839,40.8344,40.853,144100.0
2013-08-15 13:50:00,66.02,66.02,65.95,66.01,43100.0,40.8468,40.8468,40.8035,40.8406,43100.0
2013-08-15 14:00:00,66.02,66.04,65.97,66.02,43000.0,40.8468,40.8591,40.8158,40.8468,43000.0
2013-08-15 14:10:00,66.01,66.02,65.89,65.95,64100.0,40.8406,40.8468,40.7663,40.8035,64100.0
2013-08-15 14:20:00,65.95,66.07,65.95,66.03,30300.0,40.8035,40.8777,40.8035,40.853,30300.0
2013-08-15 14:30:00,66.02,66.06,66.0,66.02,28600.0,40.8468,40.8715,40.8344,40.8468,28600.0
2013-08-15 14:40:00,66.02,66.03,65.95,65.98,45000.0,40.8468,40.853,40.8035,40.822,45000.0
2013-08-15 14:50:00,65.98,66.01,65.96,65.99,56400.0,40.822,40.8406,40.8097,40.8282,56400.0
2013-08-15 15:00:00,66.0,66.02,65.97,65.99,65300.0,40.8344,40.8468,40.8158,40.8282,65300.0
2013-08-15 15:10:00,66.0,66.01,65.94,65.97,72600.0,40.8344,40.8406,40.7973,40.8158,72600.0
2013-08-15 15:20:00,65.96,66.0,65.94,66.0,95500.0,40.8097,40.8344,40.7973,40.8344,95500.0
2013-08-15 15:30:00,66.0,66.06,66.0,66.01,88000.0,40.8344,40.8715,40.8344,40.8406,88000.0
2013-08-15 15:40:00,66.01,66.09,65.98,66.05,98100.0,40.8406,40.8901,40.822,40.8653,98100.0
2013-08-15 15:50:00,66.05,66.07,65.93,65.94,184800.0,40.8653,40.8777,40.7911,40.7973,184800.0
2013-08-16 09:30:00,65.85,65.92,65.69,65.71,128600.0,40.7416,40.7849,40.6426,40.655,128600.0
2013-08-16 09:40:00,65.71,65.71,65.43,65.58,127900.0,40.655,40.655,40.4817,40.5745,127900.0
2013-08-16 09:50:00,65.57,65.58,65.44,65.49,77000.0,40.5684,40.5745,40.4879,40.5189,77000.0
2013-08-16 10:00:00,65.47,65.52,65.4,65.44,99900.0,40.5065,40.5374,40.4632,40.4879,99900.0
2013-08-16 10:10:00,65.43,65.49,65.37,65.44,85300.0,40.4817,40.5189,40.4446,40.4879,85300.0
2013-08-16 10:20:00,65.45,65.48,65.42,65.48,81600.0,40.4941,40.5127,40.4756,40.5127,81600.0
2013-08-16 10:30:00,65.48,65.51,65.42,65.48,92600.0,40.5127,40.5312,40.4756,40.5127,92600.0
2013-08-16 10:40:00,65.48,65.49,65.37,65.42,41800.0,40.5127,40.5189,40.4446,40.4756,41800.0
2013-08-16 10:50:00,65.42,65.43,65.38,65.41,51300.0,40.4756,40.4817,40.4508,40.4694,51300.0
2013-08-16 11:00:00,65.43,65.44,65.33,65.33,79800.0,40.4817,40.4879,40.4199,40.4199,79800.0
2013-08-16 11:10:00,65.34,65.41,65.31,65.34,93100.0,40.4261,40.4694,40.4075,40.4261,93100.0
2013-08-16 11:20:00,65.35,65.36,65.27,65.29,85800.0,40.4322,40.4384,40.3827,40.3951,85800.0
2013-08-16 11:30:00,65.29,65.32,65.27,65.29,68500.0,40.3951,40.4137,40.3827,40.3951,68500.0
2013-08-16 11:40:00,65.29,65.32,65.27,65.27,49900.0,40.3951,40.4137,40.3827,40.3827,49900.0
2013-08-16 11:50:00,65.27,65.29,65.23,65.25,63200.0,40.3827,40.3951,40.358,40.3704,63200.0
2013-08-16 12:00:00,65.24,65.25,65.19,65.19,76200.0,40.3642,40.3704,40.3332,40.3332,76200.0
2013-08-16 12:10:00,65.18,65.19,65.1,65.1,115800.0,40.3271,40.3332,40.2776,40.2776,115800.0
2013-08-16 12:20:00,65.1,65.11,64.97,65.01,258900.0,40.2776,40.2838,40.1971,40.2219,258900.0
2013-08-16 12:30:00,65.01,65.05,64.99,65.0,103300.0,40.2219,40.2466,40.2095,40.2157,103300.0
2013-08-16 12:40:00,65.0,65.01,64.9,64.92,87400.0,40.2157,40.2219,40.1538,40.1662,87400.0
2013-08-16 12:50:00,64.91,64.91,64.78,64.78,73900.0,40.16,40.16,40.0796,40.0796,73900.0
2013-08-16 13:00:00,64.78,64.78,64.53,64.55,225800.0,40.0796,40.0796,39.9249,39.9373,225800.0
2013-08-16 13:10:00,64.55,64.57,64.44,64.44,98100.0,39.9373,39.9497,39.8692,39.8692,98100.0
2013-08-16 13:20:00,64.44,64.56,64.42,64.48,133200.0,39.8692,39.9435,39.8568,39.894,133200.0
2013-08-16 13:30:00,64.47,64.5,64.43,64.43,85800.0,39.8878,39.9063,39.863,39.863,85800.0
2013-08-16 13:40:00,64.44,64.47,64.36,64.46,72000.0,39.8692,39.8878,39.8197,39.8816,72000.0
2013-08-16 13:50:00,64.45,64.5,64.44,64.45,98900.0,39.8754,39.9063,39.8692,39.8754,98900.0
2013-08-16 14:00:00,64.46,64.47,64.4,64.42,75300.0,39.8816,39.8878,39.8445,39.8568,75300.0
2013-08-16 14:10:00,64.43,64.43,64.33,64.34,95300.0,39.863,39.863,39.8012,39.8074,95300.0
2013-08-16 14:20:00,64.36,64.38,64.3,64.32,89900.0,39.8197,39.8321,39.7826,39.795,89900.0
2013-08-16 14:30:00,64.3,64.33,64.24,64.3,91000.0,39.7826,39.8012,39.7455,39.7826,91000.0
2013-08-16 14:40:00,64.29,64.44,64.29,64.44,43300.0,39.7764,39.8692,39.7764,39.8692,43300.0
2013-08-16 14:50:00,64.43,64.61,64.43,64.61,102400.0,39.863,39.9744,39.863,39.9744,102400.0
2013-08-16 15:00:00,64.6,64.68,64.57,64.65,107600.0,39.9682,40.0177,39.9497,39.9991,107600.0
2013-08-16 15:10:00,64.65,64.65,64.53,64.53,121200.0,39.9991,39.9991,39.9249,39.9249,121200.0
2013-08-16 15:20:00,64.53,64.59,64.51,64.55,95600.0,39.9249,39.962,39.9125,39.9373,95600.0
2013-08-16 15:30:00,64.56,64.64,64.55,64.59,109200.0,39.9435,39.993,39.9373,39.962,109200.0
2013-08-16 15:40:00,64.59,64.62,64.47,64.47,181400.0,39.962,39.9806,39.8878,39.8878,181400.0
2013-08-16 15:50:00,64.48,64.49,64.3,64.32,315500.0,39.894,39.9002,39.7826,39.795,315500.0
2013-08-19 09:30:00,64.38,64.38,64.17,64.24,242100.0,39.8321,39.8321,39.7022,39.7455,242100.0
2013-08-19 09:40:00,64.22,64.31,64.1,64.13,274200.0,39.7331,39.7888,39.6589,39.6774,274200.0
2013-08-19 09:50:00,64.12,64.26,64.02,64.15,275000.0,39.6712,39.7579,39.6094,39.6898,275000.0
2013-08-19 10:00:00,64.16,64.17,63.77,63.81,321700.0,39.696,39.7022,39.4547,39.4794,321700.0
2013-08-19 10:10:00,63.83,64.13,63.82,64.03,118400.0,39.4918,39.6774,39.4856,39.6156,118400.0
2013-08-19 10:20:00,64.04,64.14,63.94,63.98,74700.0,39.6217,39.6836,39.5599,39.5846,74700.0
2013-08-19 10:30:00,63.99,64.06,63.93,64.06,41700.0,39.5908,39.6341,39.5537,39.6341,41700.0
2013-08-19 10:40:00,64.06,64.12,64.03,64.05,32600.0,39.6341,39.6712,39.6156,39.6279,32600.0
2013-08-19 10:50:00,64.06,64.08,63.97,64.05,67700.0,39.6341,39.6465,39.5784,39.6279,67700.0
2013-08-19 11:00:00,64.03,64.06,63.98,64.01,96100.0,39.6156,39.6341,39.5846,39.6032,96100.0
2013-08-19 11:10:00,64.01,64.06,63.95,63.96,84100.0,39.6032,39.6341,39.5661,39.5722,84100.0
2013-08-19 11:20:00,63.96,64.01,63.93,63.97,73500.0,39.5722,39.6032,39.5537,39.5784,73500.0
2013-08-19 11:30:00,63.97,64.0,63.83,63.84,168200.0,39.5784,39.597,39.4918,39.498,168200.0
2013-08-19 11:40:00,63.83,63.99,63.83,63.93,122300.0,39.4918,39.5908,39.4918,39.5537,122300.0
2013-08-19 11:50:00,63.94,63.97,63.88,63.9,94800.0,39.5599,39.5784,39.5227,39.5351,94800.0
2013-08-19 12:00:00,63.91,63.93,63.84,63.86,60300.0,39.5413,39.5537,39.498,39.5104,60300.0
2013-08-19 12:10:00,63.85,63.96,63.84,63.96,62000.0,39.5042,39.5722,39.498,39.5722,62000.0
2013-08-19 12:20:00,63.98,64.03,63.95,64.02,53200.0,39.5846,39.6156,39.5661,39.6094,53200.0
2013-08-19 12:30:00,64.02,64.04,63.95,63.99,60100.0,39.6094,39.6217,39.5661,39.5908,60100.0
2013-08-19 12:40:00,63.98,64.0,63.97,63.99,36200.0,39.5846,39.597,39.5784,39.5908,36200.0
2013-08-19 12:50:00,63.99,64.01,63.93,63.96,192300.0,39.5908,39.6032,39.5537,39.5722,192300.0
2013-08-19 13:00:00,63.95,63.96,63.92,63.92,58900.0,39.5661,39.5722,39.5475,39.5475,58900.0
2013-08-19 13:10:00,63.93,63.97,63.78,63.78,44400.0,39.5537,39.5784,39.4609,39.4609,44400.0
2013-08-19 13:20:00,63.77,63.77,63.64,63.72,148300.0,39.4547,39.4547,39.3743,39.4238,148300.0
2013-08-19 13:30:00,63.7,63.8,63.7,63.74,76200.0,39.4114,39.4733,39.4114,39.4361,76200.0
2013-08-19 13:40:00,63.73,63.81,63.73,63.8,56400.0,39.4299,39.4794,39.4299,39.4733,56400.0
2013-08-19 13:50:00,63.79,63.86,63.79,63.81,61100.0,39.4671,39.5104,39.4671,39.4794,61100.0
2013-08-19 14:00:00,63.8,63.89,63.8,63.89,85300.0,39.4733,39.5289,39.4733,39.5289,85300.0
2013-08-19 14:10:00,63.9,63.92,63.87,63.9,86900.0,39.5351,39.5475,39.5166,39.5351,86900.0
2013-08-19 14:20:00,63.91,63.98,63.89,63.91,66100.0,39.5413,39.5846,39.5289,39.5413,66100.0
2013-08-19 14:30:00,63.93,63.93,63.82,63.85,57000.0,39.5537,39.5537,39.4856,39.5042,57000.0
2013-08-19 14:40:00,63.86,63.87,63.81,63.81,51000.0,39.5104,39.5166,39.4794,39.4794,51000.0
2013-08-19 14:50:00,63.82,63.85,63.71,63.77,102700.0,39.4856,39.5042,39.4176,39.4547,102700.0
2013-08-19 15:00:00,63.77,63.79,63.69,63.7,131000.0,39.4547,39.4671,39.4052,39.4114,131000.0
2013-08-19 15:10:00,63.71,63.75,63.7,63.71,140000.0,39.4176,39.4423,39.4114,39.4176,140000.0
2013-08-19 15:20:00,63.7,63.72,63.59,63.59,103600.0,39.4114,39.4238,39.3433,39.3433,103600.0
2013-08-19 15:30:00,63.59,63.66,63.58,63.59,156300.0,39.3433,39.3866,39.3371,39.3433,156300.0
2013-08-19 15:40:00,63.58,63.61,63.55,63.56,181300.0,39.3371,39.3557,39.3186,39.3248,181300.0
2013-08-19 15:50:00,63.56,63.6,63.48,63.48,224100.0,39.3248,39.3495,39.2753,39.2753,224100.0
2013-08-20 09:30:00,63.75,64.25,63.65,64.13,185900.0,39.4423,39.7517,39.3804,39.6774,185900.0
2013-08-20 09:40:00,64.17,64.23,64.04,64.2,158400.0,39.7022,39.7393,39.6217,39.7207,158400.0
2013-08-20 09:50:00,64.17,64.61,64.12,64.46,142100.0,39.7022,39.9744,39.6712,39.8816,142100.0
2013-08-20 10:00:00,64.5,64.53,64.38,64.5,104400.0,39.9063,39.9249,39.8321,39.9063,104400.0
2013-08-20 10:10:00,64.51,64.59,64.42,64.55,108400.0,39.9125,39.962,39.8568,39.9373,108400.0
2013-08-20 10:20:00,64.56,64.69,64.55,64.65,79800.0,39.9435,40.0239,39.9373,39.9991,79800.0
2013-08-20 10:30:00,64.64,64.92,64.64,64.88,165800.0,39.993,40.1662,39.993,40.1415,165800.0
2013-08-20 10:40:00,64.9,64.95,64.57,64.71,309400.0,40.1538,40.1848,39.9497,40.0363,309400.0
2013-08-20 10:50:00,64.72,64.85,64.68,64.82,106700.0,40.0425,40.1229,40.0177,40.1043,106700.0
2013-08-20 11:00:00,64.83,64.92,64.83,64.91,63800.0,40.1105,40.1662,40.1105,40.16,63800.0
2013-08-20 11:10:00,64.91,64.92,64.81,64.85,83100.0,40.16,40.1662,40.0981,40.1229,83100.0
2013-08-20 11:20:00,64.86,64.9,64.82,64.86,56400.0,40.1291,40.1538,40.1043,40.1291,56400.0
2013-08-20 11:30:00,64.86,64.94,64.85,64.86,76800.0,40.1291,40.1786,40.1229,40.1291,76800.0
2013-08-20 11:40:00,64.86,64.95,64.84,64.94,63000.0,40.1291,40.1848,40.1167,40.1786,63000.0
2013-08-20 11:50:00,64.95,64.99,64.92,64.93,63400.0,40.1848,40.2095,40.1662,40.1724,63400.0
2013-08-20 12:00:00,64.93,65.0,64.9,64.98,71500.0,40.1724,40.2157,40.1538,40.2033,71500.0
2013-08-20 12:10:00,64.98,65.18,64.98,65.18,53100.0,40.2033,40.3271,40.2033,40.3271,53100.0
2013-08-20 12:20:00,65.17,65.22,65.1,65.12,79400.0,40.3209,40.3518,40.2776,40.2899,79400.0
2013-08-20 12:30:00,65.12,65.13,64.98,65.1,169500.0,40.2899,40.2961,40.2033,40.2776,169500.0
2013-08-20 12:40:00,65.09,65.1,65.03,65.03,43800.0,40.2714,40.2776,40.2343,40.2343,43800.0
2013-08-20 12:50:00,65.02,65.04,64.94,65.04,54800.0,40.2281,40.2404,40.1786,40.2404,54800.0
2013-08-20 13:00:00,65.04,65.12,65.03,65.08,71300.0,40.2404,40.2899,40.2343,40.2652,71300.0
2013-08-20 13:10:00,65.08,65.12,65.03,65.03,73600.0,40.2652,40.2899,40.2343,40.2343,73600.0
2013-08-20 13:20:00,65.03,65.07,64.99,65.04,71000.0,40.2343,40.259,40.2095,40.2404,71000.0
2013-08-20 13:30:00,65.05,65.12,65.01,65.08,82100.0,40.2466,40.2899,40.2219,40.2652,82100.0
2013-08-20 13:40:00,65.06,65.12,65.01,65.09,52200.0,40.2528,40.2899,40.2219,40.2714,52200.0
2013-08-20 13:50:00,65.09,65.11,65.04,65.08,67000.0,40.2714,40.2838,40.2404,40.2652,67000.0
2013-08-20 14:00:00,65.08,65.1,65.03,65.07,74100.0,40.2652,40.2776,40.2343,40.259,74100.0
2013-08-20 14:10:00,65.06,65.08,65.04,65.05,41200.0,40.2528,40.2652,40.2404,40.2466,41200.0
2013-08-20 14:20:00,65.04,65.09,65.04,65.08,50800.0,40.2404,40.2714,40.2404,40.2652,50800.0
2013-08-20 14:30:00,65.07,65.14,65.04,65.04,56100.0,40.259,40.3023,40.2404,40.2404,56100.0
2013-08-20 14:40:00,65.06,65.07,64.99,65.02,66900.0,40.2528,40.259,40.2095,40.2281,66900.0
2013-08-20 14:50:00,65.02,65.09,65.01,65.05,80300.0,40.2281,40.2714,40.2219,40.2466,80300.0
2013-08-20 15:00:00,65.05,65.11,65.04,65.1,81600.0,40.2466,40.2838,40.2404,40.2776,81600.0
2013-08-20 15:10:00,65.09,65.12,65.06,65.11,75700.0,40.2714,40.2899,40.2528,40.2838,75700.0
2013-08-20 15:20:00,65.11,65.11,65.06,65.1,61600.0,40.2838,40.2838,40.2528,40.2776,61600.0
2013-08-20 15:30:00,65.1,65.11,65.0,65.05,162300.0,40.2776,40.2838,40.2157,40.2466,162300.0
2013-08-20 15:40:00,65.05,65.08,65.0,65.02,128100.0,40.2466,40.2652,40.2157,40.2281,128100.0
2013-08-20 15:50:00,65.02,65.03,64.91,64.94,279600.0,40.2281,40.2343,40.16,40.1786,279600.0
2013-08-21 09:30:00,64.37,64.56,64.0,64.33,306600.0,39.8259,39.9435,39.597,39.8012,306600.0
2013-08-21 09:40:00,64.33,64.37,64.19,64.27,123800.0,39.8012,39.8259,39.7145,39.764,123800.0
2013-08-21 09:50:00,64.26,64.46,64.19,64.37,91100.0,39.7579,39.8816,39.7145,39.8259,91100.0
2013-08-21 10:00:00,64.39,64.65,64.36,64.5,91900.0,39.8383,39.9991,39.8197,39.9063,91900.0
2013-08-21 10:10:00,64.5,64.63,64.44,64.59,82200.0,39.9063,39.9868,39.8692,39.962,82200.0
2013-08-21 10:20:00,64.6,64.78,64.57,64.64,110800.0,39.9682,40.0796,39.9497,39.993,110800.0
2013-08-21 10:30:00,64.64,64.66,64.58,64.62,48900.0,39.993,40.0053,39.9558,39.9806,48900.0
2013-08-21 10:40:00,64.63,64.82,64.62,64.76,91900.0,39.9868,40.1043,39.9806,40.0672,91900.0
2013-08-21 10:50:00,64.77,64.78,64.68,64.68,26600.0,40.0734,40.0796,40.0177,40.0177,26600.0
2013-08-21 11:00:00,64.66,64.7,64.54,64.57,87000.0,40.0053,40.0301,39.9311,39.9497,87000.0
2013-08-21 11:10:00,64.56,64.6,64.53,64.56,80700.0,39.9435,39.9682,39.9249,39.9435,80700.0
2013-08-21 11:20:00,64.56,64.56,64.5,64.54,54900.0,39.9435,39.9435,39.9063,39.9311,54900.0
2013-08-21 11:30:00,64.54,64.77,64.54,64.75,77500.0,39.9311,40.0734,39.9311,40.061,77500.0
2013-08-21 11:40:00,64.76,64.77,64.58,64.58,107200.0,40.0672,40.0734,39.9558,39.9558,107200.0
2013-08-21 11:50:00,64.59,64.66,64.58,64.65,55200.0,39.962,40.0053,39.9558,39.9991,55200.0
2013-08-21 12:00:00,64.65,64.65,64.56,64.61,46800.0,39.9991,39.9991,39.9435,39.9744,46800.0
2013-08-21 12:10:00,64.61,64.72,64.61,64.72,39800.0,39.9744,40.0425,39.9744,40.0425,39800.0
2013-08-21 12:20:00,64.72,64.94,64.68,64.91,76800.0,40.0425,40.1786,40.0177,40.16,76800.0
2013-08-21 12:30:00,64.92,64.93,64.85,64.87,82200.0,40.1662,40.1724,40.1229,40.1353,82200.0
2013-08-21 12:40:00,64.87,64.94,64.86,64.92,58800.0,40.1353,40.1786,40.1291,40.1662,58800.0
2013-08-21 12:50:00,64.92,65.06,64.92,65.02,96300.0,40.1662,40.2528,40.1662,40.2281,96300.0
2013-08-21 13:00:00,65.01,65.1,65.01,65.08,61900.0,40.2219,40.2776,40.2219,40.2652,61900.0
2013-08-21 13:10:00,65.09,65.25,65.07,65.21,44800.0,40.2714,40.3704,40.259,40.3456,44800.0
2013-08-21 13:20:00,65.21,65.21,65.13,65.14,26800.0,40.3456,40.3456,40.2961,40.3023,26800.0
2013-08-21 13:30:00,65.13,65.14,65.07,65.09,22000.0,40.2961,40.3023,40.259,40.2714,22000.0
2013-08-21 13:40:00,65.09,65.17,65.07,65.16,35100.0,40.2714,40.3209,40.259,40.3147,35100.0
2013-08-21 13:50:00,65.15,65.42,65.15,65.42,40300.0,40.3085,40.4756,40.3085,40.4756,40300.0
2013-08-21 14:00:00,65.41,65.41,64.62,64.78,318500.0,40.4694,40.4694,39.9806,40.0796,318500.0
2013-08-21 14:10:00,64.81,65.15,64.81,64.98,249300.0,40.0981,40.3085,40.0981,40.2033,249300.0
2013-08-21 14:20:00,64.97,64.99,64.87,64.96,144500.0,40.1971,40.2095,40.1353,40.1909,144500.0
2013-08-21 14:30:00,64.95,65.4,64.95,65.38,341700.0,40.1848,40.4632,40.1848,40.4508,341700.0
2013-08-21 14:40:00,65.39,65.8,65.39,65.75,158200.0,40.457,40.7107,40.457,40.6797,158200.0
2013-08-21 14:50:00,65.73,65.82,65.55,65.55,166000.0,40.6673,40.723,40.556,40.556,166000.0
2013-08-21 15:00:00,65.58,65.6,65.44,65.45,143700.0,40.5745,40.5869,40.4879,40.4941,143700.0
2013-08-21 15:10:00,65.44,65.51,65.38,65.38,67900.0,40.4879,40.5312,40.4508,40.4508,67900.0
2013-08-21 15:20:00,65.37,65.39,65.23,65.27,123900.0,40.4446,40.457,40.358,40.3827,123900.0
2013-08-21 15:30:00,65.26,65.31,65.09,65.15,123000.0,40.3766,40.4075,40.2714,40.3085,123000.0
2013-08-21 15:40:00,65.15,65.15,64.92,64.98,157300.0,40.3085,40.3085,40.1662,40.2033,157300.0
2013-08-21 15:50:00,64.97,65.01,64.79,64.82,205700.0,40.1971,40.2219,40.0858,40.1043,205700.0
2013-08-22 09:30:00,64.88,65.02,64.52,64.85,130100.0,40.1415,40.2281,39.9187,40.1229,130100.0
2013-08-22 09:40:00,64.84,64.84,64.6,64.67,120000.0,40.1167,40.1167,39.9682,40.0115,120000.0
2013-08-22 09:50:00,64.67,64.78,64.57,64.59,112300.0,40.0115,40.0796,39.9497,39.962,112300.0
2013-08-22 10:00:00,64.6,64.72,64.48,64.5,86200.0,39.9682,40.0425,39.894,39.9063,86200.0
2013-08-22 10:10:00,64.5,64.79,64.43,64.77,72600.0,39.9063,40.0858,39.863,40.0734,72600.0
2013-08-22 10:20:00,64.79,64.94,64.69,64.87,103900.0,40.0858,40.1786,40.0239,40.1353,103900.0
2013-08-22 10:30:00,64.88,64.9,64.75,64.79,63700.0,40.1415,40.1538,40.061,40.0858,63700.0
2013-08-22 10:40:00,64.79,65.08,64.79,64.89,131600.0,40.0858,40.2652,40.0858,40.1476,131600.0
2013-08-22 10:50:00,64.9,64.95,64.85,64.89,64700.0,40.1538,40.1848,40.1229,40.1476,64700.0
2013-08-22 11:00:00,64.9,64.97,64.83,64.86,61300.0,40.1538,40.1971,40.1105,40.1291,61300.0
2013-08-22 11:10:00,64.86,64.87,64.78,64.78,36100.0,40.1291,40.1353,40.0796,40.0796,36100.0
2013-08-22 11:20:00,64.78,64.8,64.75,64.76,66200.0,40.0796,40.092,40.061,40.0672,66200.0
2013-08-22 11:30:00,64.76,64.81,64.73,64.76,58200.0,40.0672,40.0981,40.0486,40.0672,58200.0
2013-08-22 11:40:00,64.75,64.81,64.7,64.77,78100.0,40.061,40.0981,40.0301,40.0734,78100.0
2013-08-22 11:50:00,64.76,64.84,64.75,64.82,81600.0,40.0672,40.1167,40.061,40.1043,81600.0
2013-08-22 12:00:00,64.82,64.96,64.82,64.89,68600.0,40.1043,40.1909,40.1043,40.1476,68600.0
2013-08-22 12:10:00,64.9,64.96,64.86,64.92,67100.0,40.1538,40.1909,40.1291,40.1662,67100.0
2013-08-22 12:20:00,64.91,64.94,64.8,64.81,34200.0,40.16,40.1786,40.092,40.0981,34200.0
2013-08-22 12:30:00,64.81,64.97,64.81,64.87,33700.0,40.0981,40.1971,40.0981,40.1353,33700.0
2013-08-22 12:40:00,64.86,64.95,64.83,64.89,33200.0,40.1291,40.1848,40.1105,40.1476,33200.0
2013-08-22 12:50:00,64.87,64.95,64.75,64.81,10000.0,40.1353,40.1848,40.061,40.0981,10000.0
2013-08-22 13:00:00,64.81,64.9,64.68,64.88,62700.0,40.0981,40.1538,40.0177,40.1415,62700.0
2013-08-22 13:10:00,64.9,64.98,64.8,64.94,63300.0,40.1538,40.2033,40.092,40.1786,63300.0
2013-08-22 13:20:00,64.95,64.96,64.82,64.93,28000.0,40.1848,40.1909,40.1043,40.1724,28000.0
2013-08-22 13:30:00,64.93,64.96,64.72,64.92,85900.0,40.1724,40.1909,40.0425,40.1662,85900.0
2013-08-22 13:40:00,64.92,65.0,64.82,64.9,32200.0,40.1662,40.2157,40.1043,40.1538,32200.0
2013-08-22 13:50:00,64.89,65.08,64.84,64.97,39000.0,40.1476,40.2652,40.1167,40.1971,39000.0
2013-08-22 14:00:00,64.94,65.06,64.9,65.02,42100.0,40.1786,40.2528,40.1538,40.2281,42100.0
2013-08-22 14:10:00,65.03,65.07,64.98,65.02,15500.0,40.2343,40.259,40.2033,40.2281,15500.0
2013-08-22 14:20:00,65.04,65.11,64.98,65.07,18200.0,40.2404,40.2838,40.2033,40.259,18200.0
2013-08-22 14:30:00,65.06,65.11,64.91,64.94,44800.0,40.2528,40.2838,40.16,40.1786,44800.0
2013-08-22 14:40:00,64.93,64.99,64.86,64.93,42900.0,40.1724,40.2095,40.1291,40.1724,42900.0
2013-08-22 14:50:00,64.9,64.99,64.83,64.95,29200.0,40.1538,40.2095,40.1105,40.1848,29200.0
2013-08-22 15:00:00,64.95,65.06,64.91,65.04,30500.0,40.1848,40.2528,40.16,40.2404,30500.0
2013-08-22 15:10:00,65.04,65.04,64.9,65.0,18700.0,40.2404,40.2404,40.1538,40.2157,18700.0
2013-08-22 15:20:00,65.0,65.12,64.91,65.1,22400.0,40.2157,40.2899,40.16,40.2776,22400.0
2013-08-22 15:30:00,65.11,65.21,65.07,65.13,50100.0,40.2838,40.3456,40.259,40.2961,50100.0
2013-08-22 15:40:00,65.13,65.18,65.11,65.15,92700.0,40.2961,40.3271,40.2838,40.3085,92700.0
2013-08-22 15:50:00,65.15,65.16,65.06,65.15,124000.0,40.3085,40.3147,40.2528,40.3085,124000.0
2013-08-23 09:30:00,65.22,65.4,64.99,64.99,74100.0,40.3518,40.4632,40.2095,40.2095,74100.0
2013-08-23 09:40:00,65.0,65.2,64.94,65.11,97400.0,40.2157,40.3394,40.1786,40.2838,97400.0
2013-08-23 09:50:00,65.11,65.27,65.04,65.26,27900.0,40.2838,40.3827,40.2404,40.3766,27900.0
2013-08-23 10:00:00,65.24,65.46,65.14,65.26,135600.0,40.3642,40.5003,40.3023,40.3766,135600.0
2013-08-23 10:10:00,65.25,65.67,65.21,65.59,114200.0,40.3704,40.6302,40.3456,40.5807,114200.0
2013-08-23 10:20:00,65.56,65.7,65.48,65.62,82800.0,40.5622,40.6488,40.5127,40.5993,82800.0
2013-08-23 10:30:00,65.63,65.67,65.48,65.53,118600.0,40.6055,40.6302,40.5127,40.5436,118600.0
2013-08-23 10:40:00,65.54,65.7,65.52,65.7,75600.0,40.5498,40.6488,40.5374,40.6488,75600.0
2013-08-23 10:50:00,65.69,65.8,65.6,65.72,201200.0,40.6426,40.7107,40.5869,40.6612,201200.0
2013-08-23 11:00:00,65.72,65.8,65.69,65.75,110200.0,40.6612,40.7107,40.6426,40.6797,110200.0
2013-08-23 11:10:00,65.74,65.78,65.69,65.74,85700.0,40.6735,40.6983,40.6426,40.6735,85700.0
2013-08-23 11:20:00,65.71,65.75,65.6,65.65,92200.0,40.655,40.6797,40.5869,40.6179,92200.0
2013-08-23 11:30:00,65.64,65.74,65.59,65.7,124300.0,40.6117,40.6735,40.5807,40.6488,124300.0
2013-08-23 11:40:00,65.71,65.73,65.67,65.68,44700.0,40.655,40.6673,40.6302,40.6364,44700.0
2013-08-23 11:50:00,65.68,65.69,65.59,65.6,60000.0,40.6364,40.6426,40.5807,40.5869,60000.0
2013-08-23 12:00:00,65.61,65.65,65.58,65.6,73700.0,40.5931,40.6179,40.5745,40.5869,73700.0
2013-08-23 12:10:00,65.6,65.61,65.54,65.58,82500.0,40.5869,40.5931,40.5498,40.5745,82500.0
2013-08-23 12:20:00,65.58,65.59,65.47,65.49,61600.0,40.5745,40.5807,40.5065,40.5189,61600.0
2013-08-23 12:30:00,65.49,65.57,65.47,65.57,64100.0,40.5189,40.5684,40.5065,40.5684,64100.0
2013-08-23 12:40:00,65.55,65.56,65.49,65.5,20100.0,40.556,40.5622,40.5189,40.525,20100.0
2013-08-23 12:50:00,65.5,65.52,65.47,65.5,30600.0,40.525,40.5374,40.5065,40.525,30600.0
2013-08-23 13:00:00,65.51,65.52,65.46,65.47,31400.0,40.5312,40.5374,40.5003,40.5065,31400.0
2013-08-23 13:10:00,65.48,65.56,65.48,65.53,22800.0,40.5127,40.5622,40.5127,40.5436,22800.0
2013-08-23 13:20:00,65.54,65.71,65.54,65.7,38500.0,40.5498,40.655,40.5498,40.6488,38500.0
2013-08-23 13:30:00,65.7,65.71,65.63,65.63,51100.0,40.6488,40.655,40.6055,40.6055,51100.0
2013-08-23 13:40:00,65.64,65.65,65.6,65.62,31100.0,40.6117,40.6179,40.5869,40.5993,31100.0
2013-08-23 13:50:00,65.62,65.69,65.62,65.68,35300.0,40.5993,40.6426,40.5993,40.6364,35300.0
2013-08-23 14:00:00,65.67,65.67,65.62,65.65,33400.0,40.6302,40.6302,40.5993,40.6179,33400.0
2013-08-23 14:10:00,65.65,65.67,65.64,65.65,25100.0,40.6179,40.6302,40.6117,40.6179,25100.0
2013-08-23 14:20:00,65.65,65.7,65.64,65.69,45500.0,40.6179,40.6488,40.6117,40.6426,45500.0
2013-08-23 14:30:00,65.69,65.72,65.67,65.68,27100.0,40.6426,40.6612,40.6302,40.6364,27100.0
2013-08-23 14:40:00,65.68,65.68,65.61,65.64,45700.0,40.6364,40.6364,40.5931,40.6117,45700.0
2013-08-23 14:50:00,65.64,65.7,65.63,65.64,59400.0,40.6117,40.6488,40.6055,40.6117,59400.0
2013-08-23 15:00:00,65.64,65.66,65.61,65.62,42500.0,40.6117,40.624,40.5931,40.5993,42500.0
2013-08-23 15:10:00,65.63,65.65,65.61,65.63,50400.0,40.6055,40.6179,40.5931,40.6055,50400.0
2013-08-23 15:20:00,65.64,65.71,65.64,65.7,68400.0,40.6117,40.655,40.6117,40.6488,68400.0
2013-08-23 15:30:00,65.69,65.73,65.63,65.71,68300.0,40.6426,40.6673,40.6055,40.655,68300.0
2013-08-23 15:40:00,65.72,65.85,65.71,65.83,135300.0,40.6612,40.7416,40.655,40.7292,135300.0
2013-08-23 15:50:00,65.84,65.88,65.78,65.85,178600.0,40.7354,40.7602,40.6983,40.7416,178600.0
2013-08-26 09:30:00,65.95,66.0,65.67,65.79,98600.0,40.8035,40.8344,40.6302,40.7045,98600.0
2013-08-26 09:40:00,65.8,65.97,65.77,65.87,91100.0,40.7107,40.8158,40.6921,40.754,91100.0
2013-08-26 09:50:00,65.89,65.99,65.8,65.91,36700.0,40.7663,40.8282,40.7107,40.7787,36700.0
2013-08-26 10:00:00,65.88,65.96,65.78,65.85,122700.0,40.7602,40.8097,40.6983,40.7416,122700.0
2013-08-26 10:10:00,65.84,65.94,65.77,65.89,57300.0,40.7354,40.7973,40.6921,40.7663,57300.0
2013-08-26 10:20:00,65.89,65.92,65.83,65.84,73600.0,40.7663,40.7849,40.7292,40.7354,73600.0
2013-08-26 10:30:00,65.85,65.88,65.77,65.88,62300.0,40.7416,40.7602,40.6921,40.7602,62300.0
2013-08-26 10:40:00,65.88,65.92,65.82,65.84,41900.0,40.7602,40.7849,40.723,40.7354,41900.0
2013-08-26 10:50:00,65.85,65.88,65.79,65.88,65200.0,40.7416,40.7602,40.7045,40.7602,65200.0
2013-08-26 11:00:00,65.88,65.96,65.87,65.9,51000.0,40.7602,40.8097,40.754,40.7725,51000.0
2013-08-26 11:10:00,65.9,65.94,65.84,65.85,41400.0,40.7725,40.7973,40.7354,40.7416,41400.0
2013-08-26 11:20:00,65.85,65.88,65.8,65.84,22200.0,40.7416,40.7602,40.7107,40.7354,22200.0
2013-08-26 11:30:00,65.84,65.94,65.81,65.81,33700.0,40.7354,40.7973,40.7168,40.7168,33700.0
2013-08-26 11:40:00,65.81,65.83,65.76,65.83,26200.0,40.7168,40.7292,40.6859,40.7292,26200.0
2013-08-26 11:50:00,65.83,65.83,65.77,65.82,21000.0,40.7292,40.7292,40.6921,40.723,21000.0
2013-08-26 12:00:00,65.83,65.86,65.8,65.8,35000.0,40.7292,40.7478,40.7107,40.7107,35000.0
2013-08-26 12:10:00,65.81,65.82,65.77,65.79,31100.0,40.7168,40.723,40.6921,40.7045,31100.0
2013-08-26 12:20:00,65.79,65.82,65.76,65.78,41100.0,40.7045,40.723,40.6859,40.6983,41100.0
2013-08-26 12:30:00,65.78,65.81,65.76,65.76,51400.0,40.6983,40.7168,40.6859,40.6859,51400.0
2013-08-26 12:40:00,65.77,65.78,65.72,65.74,45300.0,40.6921,40.6983,40.6612,40.6735,45300.0
2013-08-26 12:50:00,65.74,65.78,65.72,65.75,23500.0,40.6735,40.6983,40.6612,40.6797,23500.0
2013-08-26 13:00:00,65.74,65.78,65.72,65.77,75800.0,40.6735,40.6983,40.6612,40.6921,75800.0
2013-08-26 13:10:00,65.77,65.78,65.74,65.78,132000.0,40.6921,40.6983,40.6735,40.6983,132000.0
2013-08-26 13:20:00,65.77,65.8,65.75,65.76,82100.0,40.6921,40.7107,40.6797,40.6859,82100.0
2013-08-26 13:30:00,65.75,65.76,65.71,65.71,37100.0,40.6797,40.6859,40.655,40.655,37100.0
2013-08-26 13:40:00,65.71,65.74,65.69,65.71,39100.0,40.655,40.6735,40.6426,40.655,39100.0
2013-08-26 13:50:00,65.71,65.72,65.64,65.66,25700.0,40.655,40.6612,40.6117,40.624,25700.0
2013-08-26 14:00:00,65.65,65.7,65.63,65.63,53000.0,40.6179,40.6488,40.6055,40.6055,53000.0
2013-08-26 14:10:00,65.64,65.66,65.6,65.62,40200.0,40.6117,40.624,40.5869,40.5993,40200.0
2013-08-26 14:20:00,65.63,65.66,65.62,65.64,55600.0,40.6055,40.624,40.5993,40.6117,55600.0
2013-08-26 14:30:00,65.64,65.65,65.59,65.61,43400.0,40.6117,40.6179,40.5807,40.5931,43400.0
2013-08-26 14:40:00,65.6,65.65,65.55,65.58,54000.0,40.5869,40.6179,40.556,40.5745,54000.0
2013-08-26 14:50:00,65.59,65.63,65.57,65.62,46800.0,40.5807,40.6055,40.5684,40.5993,46800.0
2013-08-26 15:00:00,65.63,65.71,65.61,65.71,67200.0,40.6055,40.655,40.5931,40.655,67200.0
2013-08-26 15:10:00,65.72,65.72,65.53,65.58,90800.0,40.6612,40.6612,40.5436,40.5745,90800.0
2013-08-26 15:20:00,65.58,65.58,65.47,65.52,143100.0,40.5745,40.5745,40.5065,40.5374,143100.0
2013-08-26 15:30:00,65.53,65.72,65.51,65.65,135300.0,40.5436,40.6612,40.5312,40.6179,135300.0
2013-08-26 15:40:00,65.66,65.72,65.62,65.66,182100.0,40.624,40.6612,40.5993,40.624,182100.0
2013-08-26 15:50:00,65.65,65.69,65.6,65.66,214800.0,40.6179,40.6426,40.5869,40.624,214800.0
2013-08-27 09:30:00,65.05,65.49,65.0,65.46,200800.0,40.2466,40.5189,40.2157,40.5003,200800.0
2013-08-27 09:40:00,65.5,65.74,65.37,65.5,222400.0,40.525,40.6735,40.4446,40.525,222400.0
2013-08-27 09:50:00,65.51,65.52,65.43,65.51,80700.0,40.5312,40.5374,40.4817,40.5312,80700.0
2013-08-27 10:00:00,65.5,65.54,65.33,65.4,72500.0,40.525,40.5498,40.4199,40.4632,72500.0
2013-08-27 10:10:00,65.41,65.42,65.23,65.33,85500.0,40.4694,40.4756,40.358,40.4199,85500.0
2013-08-27 10:20:00,65.35,65.4,65.27,65.3,89500.0,40.4322,40.4632,40.3827,40.4013,89500.0
2013-08-27 10:30:00,65.31,65.4,65.27,65.34,62200.0,40.4075,40.4632,40.3827,40.4261,62200.0
2013-08-27 10:40:00,65.36,65.42,65.31,65.33,66600.0,40.4384,40.4756,40.4075,40.4199,66600.0
2013-08-27 10:50:00,65.35,65.39,65.25,65.34,95400.0,40.4322,40.457,40.3704,40.4261,95400.0
2013-08-27 11:00:00,65.31,65.32,65.22,65.27,79500.0,40.4075,40.4137,40.3518,40.3827,79500.0
2013-08-27 11:10:00,65.27,65.31,65.2,65.25,66300.0,40.3827,40.4075,40.3394,40.3704,66300.0
2013-08-27 11:20:00,65.26,65.31,65.2,65.28,59200.0,40.3766,40.4075,40.3394,40.3889,59200.0
2013-08-27 11:30:00,65.29,65.32,65.23,65.31,35900.0,40.3951,40.4137,40.358,40.4075,35900.0
2013-08-27 11:40:00,65.29,65.32,65.18,65.22,47600.0,40.3951,40.4137,40.3271,40.3518,47600.0
2013-08-27 11:50:00,65.22,65.3,65.19,65.27,58300.0,40.3518,40.4013,40.3332,40.3827,58300.0
2013-08-27 12:00:00,65.28,65.29,65.23,65.25,60300.0,40.3889,40.3951,40.358,40.3704,60300.0
2013-08-27 12:10:00,65.24,65.3,65.21,65.23,49500.0,40.3642,40.4013,40.3456,40.358,49500.0
2013-08-27 12:20:00,65.24,65.3,65.23,65.24,50200.0,40.3642,40.4013,40.358,40.3642,50200.0
2013-08-27 12:30:00,65.24,65.31,65.21,65.28,86500.0,40.3642,40.4075,40.3456,40.3889,86500.0
2013-08-27 12:40:00,65.29,65.33,65.23,65.29,56200.0,40.3951,40.4199,40.358,40.3951,56200.0
2013-08-27 12:50:00,65.3,65.37,65.27,65.33,117000.0,40.4013,40.4446,40.3827,40.4199,117000.0
2013-08-27 13:00:00,65.31,65.36,65.27,65.34,120300.0,40.4075,40.4384,40.3827,40.4261,120300.0
2013-08-27 13:10:00,65.33,65.42,65.33,65.41,148600.0,40.4199,40.4756,40.4199,40.4694,148600.0
2013-08-27 13:20:00,65.4,65.44,65.35,65.39,90100.0,40.4632,40.4879,40.4322,40.457,90100.0
2013-08-27 13:30:00,65.39,65.47,65.38,65.43,72000.0,40.457,40.5065,40.4508,40.4817,72000.0
2013-08-27 13:40:00,65.43,65.49,65.42,65.49,54200.0,40.4817,40.5189,40.4756,40.5189,54200.0
2013-08-27 13:50:00,65.5,65.52,65.47,65.5,44100.0,40.525,40.5374,40.5065,40.525,44100.0
2013-08-27 14:00:00,65.49,65.5,65.47,65.47,32500.0,40.5189,40.525,40.5065,40.5065,32500.0
2013-08-27 14:10:00,65.47,65.5,65.43,65.45,91700.0,40.5065,40.525,40.4817,40.4941,91700.0
2013-08-27 14:20:00,65.44,65.47,65.37,65.4,68400.0,40.4879,40.5065,40.4446,40.4632,68400.0
2013-08-27 14:30:00,65.41,65.43,65.32,65.37,49700.0,40.4694,40.4817,40.4137,40.4446,49700.0
2013-08-27 14:40:00,65.36,65.44,65.35,65.43,58300.0,40.4384,40.4879,40.4322,40.4817,58300.0
2013-08-27 14:50:00,65.42,65.46,65.39,65.39,53100.0,40.4756,40.5003,40.457,40.457,53100.0
2013-08-27 15:00:00,65.4,65.46,65.38,65.46,54100.0,40.4632,40.5003,40.4508,40.5003,54100.0
2013-08-27 15:10:00,65.44,65.45,65.36,65.39,80300.0,40.4879,40.4941,40.4384,40.457,80300.0
2013-08-27 15:20:00,65.4,65.43,65.35,65.4,131200.0,40.4632,40.4817,40.4322,40.4632,131200.0
2013-08-27 15:30:00,65.4,65.41,65.31,65.34,76800.0,40.4632,40.4694,40.4075,40.4261,76800.0
2013-08-27 15:40:00,65.34,65.43,65.3,65.4,100300.0,40.4261,40.4817,40.4013,40.4632,100300.0
2013-08-27 15:50:00,65.4,65.41,65.33,65.33,138300.0,40.4632,40.4694,40.4199,40.4199,138300.0
2013-08-28 09:30:00,65.21,65.47,64.88,65.19,69700.0,40.3456,40.5065,40.1415,40.3332,69700.0
2013-08-28 09:40:00,65.2,65.33,65.12,65.26,48000.0,40.3394,40.4199,40.2899,40.3766,48000.0
2013-08-28 09:50:00,65.26,65.36,65.11,65.21,34100.0,40.3766,40.4384,40.2838,40.3456,34100.0
2013-08-28 10:00:00,65.21,65.35,65.09,65.15,55900.0,40.3456,40.4322,40.2714,40.3085,55900.0
2013-08-28 10:10:00,65.14,65.22,65.05,65.2,108400.0,40.3023,40.3518,40.2466,40.3394,108400.0
2013-08-28 10:20:00,65.18,65.23,65.06,65.15,49800.0,40.3271,40.358,40.2528,40.3085,49800.0
2013-08-28 10:30:00,65.15,65.2,65.07,65.13,85200.0,40.3085,40.3394,40.259,40.2961,85200.0
2013-08-28 10:40:00,65.14,65.3,65.12,65.29,30900.0,40.3023,40.4013,40.2899,40.3951,30900.0
2013-08-28 10:50:00,65.29,65.31,65.26,65.27,43000.0,40.3951,40.4075,40.3766,40.3827,43000.0
2013-08-28 11:00:00,65.28,65.32,65.24,65.27,51400.0,40.3889,40.4137,40.3642,40.3827,51400.0
2013-08-28 11:10:00,65.27,65.34,65.26,65.29,76000.0,40.3827,40.4261,40.3766,40.3951,76000.0
2013-08-28 11:20:00,65.3,65.37,65.29,65.33,58000.0,40.4013,40.4446,40.3951,40.4199,58000.0
2013-08-28 11:30:00,65.34,65.35,65.29,65.3,59600.0,40.4261,40.4322,40.3951,40.4013,59600.0
2013-08-28 11:40:00,65.31,65.33,65.26,65.27,33600.0,40.4075,40.4199,40.3766,40.3827,33600.0
2013-08-28 11:50:00,65.28,65.35,65.26,65.35,46900.0,40.3889,40.4322,40.3766,40.4322,46900.0
2013-08-28 12:00:00,65.35,65.35,65.26,65.3,44500.0,40.4322,40.4322,40.3766,40.4013,44500.0
2013-08-28 12:10:00,65.3,65.3,65.25,65.27,42100.0,40.4013,40.4013,40.3704,40.3827,42100.0
2013-08-28 12:20:00,65.28,65.31,65.24,65.24,57400.0,40.3889,40.4075,40.3642,40.3642,57400.0
2013-08-28 12:30:00,65.24,65.28,65.22,65.23,37100.0,40.3642,40.3889,40.3518,40.358,37100.0
2013-08-28 12:40:00,65.23,65.26,65.18,65.18,38300.0,40.358,40.3766,40.3271,40.3271,38300.0
2013-08-28 12:50:00,65.17,65.17,65.11,65.11,29900.0,40.3209,40.3209,40.2838,40.2838,29900.0
2013-08-28 13:00:00,65.13,65.18,65.13,65.13,29500.0,40.2961,40.3271,40.2961,40.2961,29500.0
2013-08-28 13:10:00,65.13,65.14,65.06,65.08,22700.0,40.2961,40.3023,40.2528,40.2652,22700.0
2013-08-28 13:20:00,65.09,65.13,65.07,65.13,19300.0,40.2714,40.2961,40.259,40.2961,19300.0
2013-08-28 13:30:00,65.12,65.13,65.07,65.1,31600.0,40.2899,40.2961,40.259,40.2776,31600.0
2013-08-28 13:40:00,65.1,65.14,65.07,65.14,33000.0,40.2776,40.3023,40.259,40.3023,33000.0
2013-08-28 13:50:00,65.14,65.16,65.09,65.13,37100.0,40.3023,40.3147,40.2714,40.2961,37100.0
2013-08-28 14:00:00,65.12,65.16,65.03,65.04,35400.0,40.2899,40.3147,40.2343,40.2404,35400.0
2013-08-28 14:10:00,65.03,65.05,64.95,64.97,46600.0,40.2343,40.2466,40.1848,40.1971,46600.0
2013-08-28 14:20:00,64.98,65.02,64.96,65.01,33000.0,40.2033,40.2281,40.1909,40.2219,33000.0
2013-08-28 14:30:00,65.0,65.0,64.89,64.89,41500.0,40.2157,40.2157,40.1476,40.1476,41500.0
2013-08-28 14:40:00,64.88,64.92,64.81,64.84,41300.0,40.1415,40.1662,40.0981,40.1167,41300.0
2013-08-28 14:50:00,64.84,64.88,64.83,64.84,56600.0,40.1167,40.1415,40.1105,40.1167,56600.0
2013-08-28 15:00:00,64.85,64.95,64.84,64.94,98100.0,40.1229,40.1848,40.1167,40.1786,98100.0
2013-08-28 15:10:00,64.94,65.01,64.93,64.99,40500.0,40.1786,40.2219,40.1724,40.2095,40500.0
2013-08-28 15:20:00,65.0,65.07,65.0,65.01,74400.0,40.2157,40.259,40.2157,40.2219,74400.0
2013-08-28 15:30:00,65.02,65.06,64.99,65.0,42800.0,40.2281,40.2528,40.2095,40.2157,42800.0
2013-08-28 15:40:00,65.0,65.01,64.97,64.98,84900.0,40.2157,40.2219,40.1971,40.2033,84900.0
2013-08-28 15:50:00,64.97,65.01,64.96,64.98,157300.0,40.1971,40.2219,40.1909,40.2033,157300.0
2013-08-29 09:30:00,64.77,64.79,64.48,64.65,83700.0,40.0734,40.0858,39.894,39.9991,83700.0
2013-08-29 09:40:00,64.66,64.95,64.65,64.81,94200.0,40.0053,40.1848,39.9991,40.0981,94200.0
2013-08-29 09:50:00,64.82,64.93,64.7,64.81,103100.0,40.1043,40.1724,40.0301,40.0981,103100.0
2013-08-29 10:00:00,64.82,64.9,64.77,64.86,69300.0,40.1043,40.1538,40.0734,40.1291,69300.0
2013-08-29 10:10:00,64.87,64.89,64.75,64.84,59600.0,40.1353,40.1476,40.061,40.1167,59600.0
2013-08-29 10:20:00,64.85,64.89,64.66,64.76,73300.0,40.1229,40.1476,40.0053,40.0672,73300.0
2013-08-29 10:30:00,64.78,64.99,64.78,64.95,40200.0,40.0796,40.2095,40.0796,40.1848,40200.0
2013-08-29 10:40:00,64.96,65.04,64.94,64.99,70200.0,40.1909,40.2404,40.1786,40.2095,70200.0
2013-08-29 10:50:00,64.97,65.01,64.94,64.95,58300.0,40.1971,40.2219,40.1786,40.1848,58300.0
2013-08-29 11:00:00,64.97,64.98,64.91,64.93,68600.0,40.1971,40.2033,40.16,40.1724,68600.0
2013-08-29 11:10:00,64.92,64.99,64.92,64.95,71800.0,40.1662,40.2095,40.1662,40.1848,71800.0
2013-08-29 11:20:00,64.96,64.98,64.9,64.92,58700.0,40.1909,40.2033,40.1538,40.1662,58700.0
2013-08-29 11:30:00,64.93,65.0,64.9,64.98,36000.0,40.1724,40.2157,40.1538,40.2033,36000.0
2013-08-29 11:40:00,64.99,65.02,64.94,64.96,32100.0,40.2095,40.2281,40.1786,40.1909,32100.0
2013-08-29 11:50:00,64.96,64.99,64.89,64.95,32000.0,40.1909,40.2095,40.1476,40.1848,32000.0
2013-08-29 12:00:00,64.95,64.98,64.92,64.94,30200.0,40.1848,40.2033,40.1662,40.1786,30200.0
2013-08-29 12:10:00,64.94,64.94,64.9,64.94,60500.0,40.1786,40.1786,40.1538,40.1786,60500.0
2013-08-29 12:20:00,64.94,64.96,64.91,64.94,38900.0,40.1786,40.1909,40.16,40.1786,38900.0
2013-08-29 12:30:00,64.95,64.97,64.88,64.93,32600.0,40.1848,40.1971,40.1415,40.1724,32600.0
2013-08-29 12:40:00,64.95,64.96,64.9,64.93,17200.0,40.1848,40.1909,40.1538,40.1724,17200.0
2013-08-29 12:50:00,64.94,64.95,64.91,64.94,14900.0,40.1786,40.1848,40.16,40.1786,14900.0
2013-08-29 13:00:00,64.94,64.97,64.93,64.96,38800.0,40.1786,40.1971,40.1724,40.1909,38800.0
2013-08-29 13:10:00,64.94,64.97,64.92,64.95,21800.0,40.1786,40.1971,40.1662,40.1848,21800.0
2013-08-29 13:20:00,64.95,64.95,64.87,64.91,34200.0,40.1848,40.1848,40.1353,40.16,34200.0
2013-08-29 13:30:00,64.92,64.92,64.87,64.89,58500.0,40.1662,40.1662,40.1353,40.1476,58500.0
2013-08-29 13:40:00,64.9,64.93,64.88,64.91,50900.0,40.1538,40.1724,40.1415,40.16,50900.0
2013-08-29 13:50:00,64.91,64.97,64.9,64.93,46300.0,40.16,40.1971,40.1538,40.1724,46300.0
2013-08-29 14:00:00,64.92,64.97,64.91,64.96,78400.0,40.1662,40.1971,40.16,40.1909,78400.0
2013-08-29 14:10:00,64.96,64.99,64.9,64.91,54000.0,40.1909,40.2095,40.1538,40.16,54000.0
2013-08-29 14:20:00,64.91,64.98,64.91,64.96,80300.0,40.16,40.2033,40.16,40.1909,80300.0
2013-08-29 14:30:00,64.96,65.01,64.95,64.98,59100.0,40.1909,40.2219,40.1848,40.2033,59100.0
2013-08-29 14:40:00,64.98,65.0,64.95,64.95,33000.0,40.2033,40.2157,40.1848,40.1848,33000.0
2013-08-29 14:50:00,64.95,64.98,64.94,64.96,36600.0,40.1848,40.2033,40.1786,40.1909,36600.0
2013-08-29 15:00:00,64.96,65.0,64.95,64.97,49200.0,40.1909,40.2157,40.1848,40.1971,49200.0
2013-08-29 15:10:00,64.97,65.03,64.96,65.01,66400.0,40.1971,40.2343,40.1909,40.2219,66400.0
2013-08-29 15:20:00,65.01,65.04,64.95,64.97,74500.0,40.2219,40.2404,40.1848,40.1971,74500.0
2013-08-29 15:30:00,64.98,64.98,64.87,64.94,79100.0,40.2033,40.2033,40.1353,40.1786,79100.0
2013-08-29 15:40:00,64.94,65.05,64.92,65.0,78500.0,40.1786,40.2466,40.1662,40.2157,78500.0
2013-08-29 15:50:00,64.99,65.06,64.98,65.04,115700.0,40.2095,40.2528,40.2033,40.2404,115700.0
2013-08-30 09:30:00,65.21,65.35,64.98,65.35,65900.0,40.3456,40.4322,40.2033,40.4322,65900.0
2013-08-30 09:40:00,65.37,65.47,65.12,65.12,59100.0,40.4446,40.5065,40.2899,40.2899,59100.0
2013-08-30 09:50:00,65.09,65.23,65.05,65.1,108400.0,40.2714,40.358,40.2466,40.2776,108400.0
2013-08-30 10:00:00,65.1,65.12,64.89,65.02,81000.0,40.2776,40.2899,40.1476,40.2281,81000.0
2013-08-30 10:10:00,65.03,65.16,64.99,65.13,63300.0,40.2343,40.3147,40.2095,40.2961,63300.0
2013-08-30 10:20:00,65.15,65.24,65.1,65.19,67100.0,40.3085,40.3642,40.2776,40.3332,67100.0
2013-08-30 10:30:00,65.2,65.31,65.18,65.28,86200.0,40.3394,40.4075,40.3271,40.3889,86200.0
2013-08-30 10:40:00,65.26,65.26,65.11,65.15,99600.0,40.3766,40.3766,40.2838,40.3085,99600.0
2013-08-30 10:50:00,65.15,65.15,64.97,65.0,118300.0,40.3085,40.3085,40.1971,40.2157,118300.0
2013-08-30 11:00:00,64.99,65.1,64.99,65.06,76900.0,40.2095,40.2776,40.2095,40.2528,76900.0
2013-08-30 11:10:00,65.06,65.14,65.02,65.06,67100.0,40.2528,40.3023,40.2281,40.2528,67100.0
2013-08-30 11:20:00,65.06,65.08,64.99,65.01,62500.0,40.2528,40.2652,40.2095,40.2219,62500.0
2013-08-30 11:30:00,65.0,65.06,64.96,64.98,59900.0,40.2157,40.2528,40.1909,40.2033,59900.0
2013-08-30 11:40:00,64.98,64.99,64.92,64.98,49500.0,40.2033,40.2095,40.1662,40.2033,49500.0
2013-08-30 11:50:00,64.97,65.05,64.94,64.99,50400.0,40.1971,40.2466,40.1786,40.2095,50400.0
2013-08-30 12:00:00,64.98,65.02,64.92,64.98,100000.0,40.2033,40.2281,40.1662,40.2033,100000.0
2013-08-30 12:10:00,64.97,65.07,64.97,65.04,55600.0,40.1971,40.259,40.1971,40.2404,55600.0
2013-08-30 12:20:00,65.05,65.07,64.99,65.01,76100.0,40.2466,40.259,40.2095,40.2219,76100.0
2013-08-30 12:30:00,65.0,65.03,64.95,64.96,41500.0,40.2157,40.2343,40.1848,40.1909,41500.0
2013-08-30 12:40:00,64.97,65.01,64.95,64.96,37300.0,40.1971,40.2219,40.1848,40.1909,37300.0
2013-08-30 12:50:00,64.95,64.98,64.92,64.96,65600.0,40.1848,40.2033,40.1662,40.1909,65600.0
2013-08-30 13:00:00,64.95,64.97,64.78,64.8,101800.0,40.1848,40.1971,40.0796,40.092,101800.0
2013-08-30 13:10:00,64.8,65.06,64.8,64.97,147900.0,40.092,40.2528,40.092,40.1971,147900.0
2013-08-30 13:20:00,64.98,64.98,64.86,64.92,49900.0,40.2033,40.2033,40.1291,40.1662,49900.0
2013-08-30 13:30:00,64.93,64.93,64.79,64.8,47900.0,40.1724,40.1724,40.0858,40.092,47900.0
2013-08-30 13:40:00,64.8,64.9,64.78,64.8,87000.0,40.092,40.1538,40.0796,40.092,87000.0
2013-08-30 13:50:00,64.8,64.84,64.73,64.75,85000.0,40.092,40.1167,40.0486,40.061,85000.0
2013-08-30 14:00:00,64.75,64.79,64.66,64.67,86400.0,40.061,40.0858,40.0053,40.0115,86400.0
2013-08-30 14:10:00,64.67,64.72,64.63,64.68,77700.0,40.0115,40.0425,39.9868,40.0177,77700.0
2013-08-30 14:20:00,64.7,64.71,64.63,64.63,49600.0,40.0301,40.0363,39.9868,39.9868,49600.0
2013-08-30 14:30:00,64.63,64.66,64.62,64.64,54900.0,39.9868,40.0053,39.9806,39.993,54900.0
2013-08-30 14:40:00,64.64,64.66,64.6,64.64,67900.0,39.993,40.0053,39.9682,39.993,67900.0
2013-08-30 14:50:00,64.64,64.67,64.59,64.61,81900.0,39.993,40.0115,39.962,39.9744,81900.0
2013-08-30 15:00:00,64.61,64.66,64.53,64.54,101700.0,39.9744,40.0053,39.9249,39.9311,101700.0
2013-08-30 15:10:00,64.54,64.65,64.52,64.63,125200.0,39.9311,39.9991,39.9187,39.9868,125200.0
2013-08-30 15:20:00,64.62,64.65,64.58,64.59,76700.0,39.9806,39.9991,39.9558,39.962,76700.0
2013-08-30 15:30:00,64.58,64.6,64.53,64.54,49900.0,39.9558,39.9682,39.9249,39.9311,49900.0
2013-08-30 15:40:00,64.54,64.56,64.48,64.5,89300.0,39.9311,39.9435,39.894,39.9063,89300.0
2013-08-30 15:50:00,64.5,64.59,64.41,64.54,438700.0,39.9063,39.962,39.8507,39.9311,438700.0
2013-09-03 09:30:00,64.8,64.99,64.48,64.5,860400.0,40.092,40.2095,39.894,39.9063,860400.0
2013-09-03 09:40:00,64.5,64.67,64.41,64.41,130800.0,39.9063,40.0115,39.8507,39.8507,130800.0
2013-09-03 09:50:00,64.41,64.67,64.41,64.65,201000.0,39.8507,40.0115,39.8507,39.9991,201000.0
2013-09-03 10:00:00,64.64,64.69,64.46,64.47,122100.0,39.993,40.0239,39.8816,39.8878,122100.0
2013-09-03 10:10:00,64.47,64.48,64.07,64.18,155100.0,39.8878,39.894,39.6403,39.7084,155100.0
2013-09-03 10:20:00,64.17,64.19,63.86,64.05,200600.0,39.7022,39.7145,39.5104,39.6279,200600.0
2013-09-03 10:30:00,64.06,64.06,63.88,63.94,66600.0,39.6341,39.6341,39.5227,39.5599,66600.0
2013-09-03 10:40:00,63.95,63.95,63.83,63.86,97200.0,39.5661,39.5661,39.4918,39.5104,97200.0
2013-09-03 10:50:00,63.87,63.87,63.72,63.79,110000.0,39.5166,39.5166,39.4238,39.4671,110000.0
2013-09-03 11:00:00,63.8,63.83,63.74,63.76,115600.0,39.4733,39.4918,39.4361,39.4485,115600.0
2013-09-03 11:10:00,63.76,63.76,63.64,63.64,143500.0,39.4485,39.4485,39.3743,39.3743,143500.0
2013-09-03 11:20:00,63.64,63.68,63.55,63.66,322000.0,39.3743,39.399,39.3186,39.3866,322000.0
2013-09-03 11:30:00,63.66,63.81,63.59,63.8,130100.0,39.3866,39.4794,39.3433,39.4733,130100.0
2013-09-03 11:40:00,63.8,63.81,63.64,63.77,98100.0,39.4733,39.4794,39.3743,39.4547,98100.0
2013-09-03 11:50:00,63.78,63.79,63.68,63.76,103600.0,39.4609,39.4671,39.399,39.4485,103600.0
2013-09-03 12:00:00,63.77,63.88,63.74,63.87,106700.0,39.4547,39.5227,39.4361,39.5166,106700.0
2013-09-03 12:10:00,63.85,63.88,63.76,63.76,234100.0,39.5042,39.5227,39.4485,39.4485,234100.0
2013-09-03 12:20:00,63.75,63.8,63.72,63.79,136900.0,39.4423,39.4733,39.4238,39.4671,136900.0
2013-09-03 12:30:00,63.8,63.81,63.69,63.69,100600.0,39.4733,39.4794,39.4052,39.4052,100600.0
2013-09-03 12:40:00,63.69,63.83,63.66,63.83,81900.0,39.4052,39.4918,39.3866,39.4918,81900.0
2013-09-03 12:50:00,63.83,63.83,63.7,63.72,141900.0,39.4918,39.4918,39.4114,39.4238,141900.0
2013-09-03 13:00:00,63.71,63.81,63.67,63.8,154300.0,39.4176,39.4794,39.3928,39.4733,154300.0
2013-09-03 13:10:00,63.81,63.88,63.72,63.73,56000.0,39.4794,39.5227,39.4238,39.4299,56000.0
2013-09-03 13:20:00,63.73,63.76,63.71,63.73,76600.0,39.4299,39.4485,39.4176,39.4299,76600.0
2013-09-03 13:30:00,63.73,63.76,63.63,63.63,83900.0,39.4299,39.4485,39.3681,39.3681,83900.0
2013-09-03 13:40:00,63.63,63.67,63.62,63.63,84900.0,39.3681,39.3928,39.3619,39.3681,84900.0
2013-09-03 13:50:00,63.64,63.67,63.61,63.63,80900.0,39.3743,39.3928,39.3557,39.3681,80900.0
2013-09-03 14:00:00,63.62,63.63,63.53,63.55,274800.0,39.3619,39.3681,39.3062,39.3186,274800.0
2013-09-03 14:10:00,63.55,63.65,63.54,63.54,96800.0,39.3186,39.3804,39.3124,39.3124,96800.0
2013-09-03 14:20:00,63.55,63.56,63.46,63.55,122600.0,39.3186,39.3248,39.2629,39.3186,122600.0
2013-09-03 14:30:00,63.55,63.56,63.49,63.5,105500.0,39.3186,39.3248,39.2815,39.2876,105500.0
2013-09-03 14:40:00,63.49,63.52,63.4,63.46,91600.0,39.2815,39.3,39.2258,39.2629,91600.0
2013-09-03 14:50:00,63.46,63.67,63.44,63.67,93900.0,39.2629,39.3928,39.2505,39.3928,93900.0
2013-09-03 15:00:00,63.68,63.74,63.65,63.72,206200.0,39.399,39.4361,39.3804,39.4238,206200.0
2013-09-03 15:10:00,63.72,63.75,63.66,63.67,82100.0,39.4238,39.4423,39.3866,39.3928,82100.0
2013-09-03 15:20:00,63.67,63.69,63.64,63.66,215700.0,39.3928,39.4052,39.3743,39.3866,215700.0
2013-09-03 15:30:00,63.67,63.78,63.67,63.77,80800.0,39.3928,39.4609,39.3928,39.4547,80800.0
2013-09-03 15:40:00,63.77,63.92,63.68,63.76,211600.0,39.4547,39.5475,39.399,39.4485,211600.0
2013-09-03 15:50:00,63.77,63.98,63.77,63.98,305300.0,39.4547,39.5846,39.4547,39.5846,305300.0
2013-09-04 09:30:00,64.01,64.05,63.71,63.96,169200.0,39.6032,39.6279,39.4176,39.5722,169200.0
2013-09-04 09:40:00,63.98,64.16,63.98,64.07,61000.0,39.5846,39.696,39.5846,39.6403,61000.0
2013-09-04 09:50:00,64.09,64.18,63.91,64.04,46000.0,39.6527,39.7084,39.5413,39.6217,46000.0
2013-09-04 10:00:00,64.1,64.24,64.09,64.21,50500.0,39.6589,39.7455,39.6527,39.7269,50500.0
2013-09-04 10:10:00,64.21,64.42,64.2,64.35,77500.0,39.7269,39.8568,39.7207,39.8135,77500.0
2013-09-04 10:20:00,64.36,64.43,64.27,64.32,99500.0,39.8197,39.863,39.764,39.795,99500.0
2013-09-04 10:30:00,64.31,64.39,64.23,64.29,67900.0,39.7888,39.8383,39.7393,39.7764,67900.0
2013-09-04 10:40:00,64.29,64.36,64.21,64.34,58800.0,39.7764,39.8197,39.7269,39.8074,58800.0
2013-09-04 10:50:00,64.33,64.41,64.28,64.31,123400.0,39.8012,39.8507,39.7702,39.7888,123400.0
2013-09-04 11:00:00,64.31,64.37,64.29,64.3,74000.0,39.7888,39.8259,39.7764,39.7826,74000.0
2013-09-04 11:10:00,64.31,64.34,64.24,64.34,98800.0,39.7888,39.8074,39.7455,39.8074,98800.0
2013-09-04 11:20:00,64.34,64.39,64.33,64.35,235300.0,39.8074,39.8383,39.8012,39.8135,235300.0
2013-09-04 11:30:00,64.36,64.49,64.33,64.48,111300.0,39.8197,39.9002,39.8012,39.894,111300.0
2013-09-04 11:40:00,64.49,64.6,64.45,64.45,123400.0,39.9002,39.9682,39.8754,39.8754,123400.0
2013-09-04 11:50:00,64.47,64.58,64.47,64.56,185100.0,39.8878,39.9558,39.8878,39.9435,185100.0
2013-09-04 12:00:00,64.56,64.56,64.44,64.51,113100.0,39.9435,39.9435,39.8692,39.9125,113100.0
2013-09-04 12:10:00,64.51,64.63,64.5,64.62,34500.0,39.9125,39.9868,39.9063,39.9806,34500.0
2013-09-04 12:20:00,64.62,64.63,64.53,64.55,63800.0,39.9806,39.9868,39.9249,39.9373,63800.0
2013-09-04 12:30:00,64.54,64.63,64.54,64.62,82200.0,39.9311,39.9868,39.9311,39.9806,82200.0
2013-09-04 12:40:00,64.62,64.63,64.57,64.62,95400.0,39.9806,39.9868,39.9497,39.9806,95400.0
2013-09-04 12:50:00,64.62,64.62,64.55,64.59,90600.0,39.9806,39.9806,39.9373,39.962,90600.0
2013-09-04 13:00:00,64.59,64.63,64.57,64.62,60600.0,39.962,39.9868,39.9497,39.9806,60600.0
2013-09-04 13:10:00,64.62,64.71,64.61,64.7,36400.0,39.9806,40.0363,39.9744,40.0301,36400.0
2013-09-04 13:20:00,64.7,64.71,64.67,64.7,47500.0,40.0301,40.0363,40.0115,40.0301,47500.0
2013-09-04 13:30:00,64.7,64.71,64.61,64.63,130300.0,40.0301,40.0363,39.9744,39.9868,130300.0
2013-09-04 13:40:00,64.62,64.62,64.55,64.56,115400.0,39.9806,39.9806,39.9373,39.9435,115400.0
2013-09-04 13:50:00,64.55,64.56,64.47,64.5,113000.0,39.9373,39.9435,39.8878,39.9063,113000.0
2013-09-04 14:00:00,64.51,64.54,64.45,64.46,68400.0,39.9125,39.9311,39.8754,39.8816,68400.0
2013-09-04 14:10:00,64.45,64.55,64.45,64.52,89300.0,39.8754,39.9373,39.8754,39.9187,89300.0
2013-09-04 14:20:00,64.52,64.59,64.51,64.56,50300.0,39.9187,39.962,39.9125,39.9435,50300.0
2013-09-04 14:30:00,64.56,64.56,64.52,64.55,118600.0,39.9435,39.9435,39.9187,39.9373,118600.0
2013-09-04 14:40:00,64.55,64.62,64.55,64.6,179700.0,39.9373,39.9806,39.9373,39.9682,179700.0
2013-09-04 14:50:00,64.61,64.65,64.59,64.63,122500.0,39.9744,39.9991,39.962,39.9868,122500.0
2013-09-04 15:00:00,64.61,64.63,64.54,64.58,104900.0,39.9744,39.9868,39.9311,39.9558,104900.0
2013-09-04 15:10:00,64.58,64.65,64.56,64.64,74100.0,39.9558,39.9991,39.9435,39.993,74100.0
2013-09-04 15:20:00,64.64,64.66,64.54,64.59,121700.0,39.993,40.0053,39.9311,39.962,121700.0
2013-09-04 15:30:00,64.59,64.59,64.4,64.46,149900.0,39.962,39.962,39.8445,39.8816,149900.0
2013-09-04 15:40:00,64.46,64.55,64.44,64.53,135700.0,39.8816,39.9373,39.8692,39.9249,135700.0
2013-09-04 15:50:00,64.53,64.54,64.44,64.45,271900.0,39.9249,39.9311,39.8692,39.8754,271900.0
2013-09-05 09:30:00,64.55,64.55,64.15,64.24,169200.0,39.9373,39.9373,39.6898,39.7455,169200.0
2013-09-05 09:40:00,64.19,64.29,64.1,64.19,93800.0,39.7145,39.7764,39.6589,39.7145,93800.0
2013-09-05 09:50:00,64.19,64.31,64.12,64.31,72700.0,39.7145,39.7888,39.6712,39.7888,72700.0
2013-09-05 10:00:00,64.31,64.36,64.13,64.2,112200.0,39.7888,39.8197,39.6774,39.7207,112200.0
2013-09-05 10:10:00,64.2,64.23,64.14,64.16,67100.0,39.7207,39.7393,39.6836,39.696,67100.0
2013-09-05 10:20:00,64.14,64.16,64.02,64.04,73800.0,39.6836,39.696,39.6094,39.6217,73800.0
2013-09-05 10:30:00,64.05,64.07,63.86,63.86,87200.0,39.6279,39.6403,39.5104,39.5104,87200.0
2013-09-05 10:40:00,63.86,63.87,63.76,63.8,74100.0,39.5104,39.5166,39.4485,39.4733,74100.0
2013-09-05 10:50:00,63.81,63.88,63.8,63.82,100900.0,39.4794,39.5227,39.4733,39.4856,100900.0
2013-09-05 11:00:00,63.83,63.9,63.82,63.89,53700.0,39.4918,39.5351,39.4856,39.5289,53700.0
2013-09-05 11:10:00,63.92,63.94,63.88,63.89,32500.0,39.5475,39.5599,39.5227,39.5289,32500.0
2013-09-05 11:20:00,63.89,63.93,63.86,63.88,53300.0,39.5289,39.5537,39.5104,39.5227,53300.0
2013-09-05 11:30:00,63.89,63.91,63.84,63.88,66700.0,39.5289,39.5413,39.498,39.5227,66700.0
2013-09-05 11:40:00,63.88,63.91,63.85,63.9,35100.0,39.5227,39.5413,39.5042,39.5351,35100.0
2013-09-05 11:50:00,63.9,63.93,63.89,63.93,66300.0,39.5351,39.5537,39.5289,39.5537,66300.0
2013-09-05 12:00:00,63.93,63.96,63.91,63.91,56600.0,39.5537,39.5722,39.5413,39.5413,56600.0
2013-09-05 12:10:00,63.91,63.92,63.86,63.88,74000.0,39.5413,39.5475,39.5104,39.5227,74000.0
2013-09-05 12:20:00,63.9,63.92,63.88,63.92,39000.0,39.5351,39.5475,39.5227,39.5475,39000.0
2013-09-05 12:30:00,63.91,63.93,63.86,63.88,63500.0,39.5413,39.5537,39.5104,39.5227,63500.0
2013-09-05 12:40:00,63.88,63.93,63.87,63.92,40200.0,39.5227,39.5537,39.5166,39.5475,40200.0
2013-09-05 12:50:00,63.92,63.94,63.88,63.89,35900.0,39.5475,39.5599,39.5227,39.5289,35900.0
2013-09-05 13:00:00,63.89,63.9,63.83,63.83,29600.0,39.5289,39.5351,39.4918,39.4918,29600.0
2013-09-05 13:10:00,63.83,63.89,63.8,63.87,69400.0,39.4918,39.5289,39.4733,39.5166,69400.0
2013-09-05 13:20:00,63.87,63.9,63.86,63.89,35000.0,39.5166,39.5351,39.5104,39.5289,35000.0
2013-09-05 13:30:00,63.89,63.92,63.86,63.9,47900.0,39.5289,39.5475,39.5104,39.5351,47900.0
2013-09-05 13:40:00,63.9,63.99,63.9,63.98,46400.0,39.5351,39.5908,39.5351,39.5846,46400.0
2013-09-05 13:50:00,63.98,63.99,63.9,63.91,40100.0,39.5846,39.5908,39.5351,39.5413,40100.0
2013-09-05 14:00:00,63.9,63.95,63.89,63.94,72300.0,39.5351,39.5661,39.5289,39.5599,72300.0
2013-09-05 14:10:00,63.94,63.98,63.93,63.95,94600.0,39.5599,39.5846,39.5537,39.5661,94600.0
2013-09-05 14:20:00,63.95,63.96,63.9,63.93,64100.0,39.5661,39.5722,39.5351,39.5537,64100.0
2013-09-05 14:30:00,63.94,63.96,63.92,63.95,42000.0,39.5599,39.5722,39.5475,39.5661,42000.0
2013-09-05 14:40:00,63.95,63.96,63.87,63.89,58200.0,39.5661,39.5722,39.5166,39.5289,58200.0
2013-09-05 14:50:00,63.89,63.94,63.88,63.91,56000.0,39.5289,39.5599,39.5227,39.5413,56000.0
2013-09-05 15:00:00,63.92,63.93,63.89,63.9,42000.0,39.5475,39.5537,39.5289,39.5351,42000.0
2013-09-05 15:10:00,63.89,63.91,63.85,63.89,117900.0,39.5289,39.5413,39.5042,39.5289,117900.0
2013-09-05 15:20:00,63.89,63.91,63.87,63.87,106000.0,39.5289,39.5413,39.5166,39.5166,106000.0
2013-09-05 15:30:00,63.88,63.89,63.82,63.82,108400.0,39.5227,39.5289,39.4856,39.4856,108400.0
2013-09-05 15:40:00,63.82,63.86,63.77,63.79,177800.0,39.4856,39.5104,39.4547,39.4671,177800.0
2013-09-05 15:50:00,63.8,63.82,63.74,63.77,212000.0,39.4733,39.4856,39.4361,39.4547,212000.0
2013-09-06 09:30:00,64.39,64.9,64.39,64.61,101300.0,39.8383,40.1538,39.8383,39.9744,101300.0
2013-09-06 09:40:00,64.64,64.79,64.5,64.69,73200.0,39.993,40.0858,39.9063,40.0239,73200.0
2013-09-06 09:50:00,64.67,64.81,64.61,64.77,102200.0,40.0115,40.0981,39.9744,40.0734,102200.0
2013-09-06 10:00:00,64.76,64.84,64.61,64.81,110800.0,40.0672,40.1167,39.9744,40.0981,110800.0
2013-09-06 10:10:00,64.82,64.82,64.64,64.64,81900.0,40.1043,40.1043,39.993,39.993,81900.0
2013-09-06 10:20:00,64.64,64.78,64.61,64.67,137600.0,39.993,40.0796,39.9744,40.0115,137600.0
2013-09-06 10:30:00,64.67,64.79,64.67,64.71,106900.0,40.0115,40.0858,40.0115,40.0363,106900.0
2013-09-06 10:40:00,64.71,64.93,64.71,64.89,193300.0,40.0363,40.1724,40.0363,40.1476,193300.0
2013-09-06 10:50:00,64.9,65.05,64.9,65.05,142300.0,40.1538,40.2466,40.1538,40.2466,142300.0
2013-09-06 11:00:00,65.06,65.14,65.05,65.12,157000.0,40.2528,40.3023,40.2466,40.2899,157000.0
2013-09-06 11:10:00,65.13,65.24,65.1,65.14,92700.0,40.2961,40.3642,40.2776,40.3023,92700.0
2013-09-06 11:20:00,65.13,65.22,65.11,65.18,81800.0,40.2961,40.3518,40.2838,40.3271,81800.0
2013-09-06 11:30:00,65.2,65.24,65.15,65.23,67500.0,40.3394,40.3642,40.3085,40.358,67500.0
2013-09-06 11:40:00,65.21,65.24,65.16,65.23,91200.0,40.3456,40.3642,40.3147,40.358,91200.0
2013-09-06 11:50:00,65.25,65.32,65.19,65.3,99900.0,40.3704,40.4137,40.3332,40.4013,99900.0
2013-09-06 12:00:00,65.29,65.37,65.27,65.36,98000.0,40.3951,40.4446,40.3827,40.4384,98000.0
2013-09-06 12:10:00,65.36,65.38,65.33,65.34,51300.0,40.4384,40.4508,40.4199,40.4261,51300.0
2013-09-06 12:20:00,65.34,65.34,65.25,65.25,65100.0,40.4261,40.4261,40.3704,40.3704,65100.0
2013-09-06 12:30:00,65.25,65.28,65.18,65.19,40800.0,40.3704,40.3889,40.3271,40.3332,40800.0
2013-09-06 12:40:00,65.19,65.21,65.14,65.19,75400.0,40.3332,40.3456,40.3023,40.3332,75400.0
2013-09-06 12:50:00,65.19,65.19,65.13,65.15,82100.0,40.3332,40.3332,40.2961,40.3085,82100.0
2013-09-06 13:00:00,65.15,65.2,65.13,65.15,54000.0,40.3085,40.3394,40.2961,40.3085,54000.0
2013-09-06 13:10:00,65.14,65.18,65.12,65.17,47200.0,40.3023,40.3271,40.2899,40.3209,47200.0
2013-09-06 13:20:00,65.18,65.2,65.12,65.13,51300.0,40.3271,40.3394,40.2899,40.2961,51300.0
2013-09-06 13:30:00,65.12,65.14,65.1,65.1,38700.0,40.2899,40.3023,40.2776,40.2776,38700.0
2013-09-06 13:40:00,65.1,65.18,65.09,65.17,72500.0,40.2776,40.3271,40.2714,40.3209,72500.0
2013-09-06 13:50:00,65.18,65.25,65.17,65.19,73200.0,40.3271,40.3704,40.3209,40.3332,73200.0
2013-09-06 14:00:00,65.2,65.24,65.15,65.23,70900.0,40.3394,40.3642,40.3085,40.358,70900.0
2013-09-06 14:10:00,65.23,65.23,65.17,65.18,127500.0,40.358,40.358,40.3209,40.3271,127500.0
2013-09-06 14:20:00,65.18,65.25,65.15,65.18,114400.0,40.3271,40.3704,40.3085,40.3271,114400.0
2013-09-06 14:30:00,65.19,65.22,65.15,65.16,65500.0,40.3332,40.3518,40.3085,40.3147,65500.0
2013-09-06 14:40:00,65.16,65.19,65.07,65.09,70800.0,40.3147,40.3332,40.259,40.2714,70800.0
2013-09-06 14:50:00,65.1,65.15,65.06,65.07,74700.0,40.2776,40.3085,40.2528,40.259,74700.0
2013-09-06 15:00:00,65.06,65.15,65.06,65.08,120500.0,40.2528,40.3085,40.2528,40.2652,120500.0
2013-09-06 15:10:00,65.07,65.07,64.99,65.05,192200.0,40.259,40.259,40.2095,40.2466,192200.0
2013-09-06 15:20:00,65.04,65.06,64.95,65.0,229500.0,40.2404,40.2528,40.1848,40.2157,229500.0
2013-09-06 15:30:00,64.99,64.99,64.9,64.99,144400.0,40.2095,40.2095,40.1538,40.2095,144400.0
2013-09-06 15:40:00,64.99,64.99,64.84,64.85,212600.0,40.2095,40.2095,40.1167,40.1229,212600.0
2013-09-06 15:50:00,64.85,64.9,64.77,64.81,532800.0,40.1229,40.1538,40.0734,40.0981,532800.0
2013-09-09 09:30:00,64.87,65.18,64.86,64.95,125100.0,40.1353,40.3271,40.1291,40.1848,125100.0
2013-09-09 09:40:00,64.92,65.04,64.83,65.0,72000.0,40.1662,40.2404,40.1105,40.2157,72000.0
2013-09-09 09:50:00,65.0,65.1,64.97,65.05,91900.0,40.2157,40.2776,40.1971,40.2466,91900.0
2013-09-09 10:00:00,65.06,65.22,65.04,65.19,127100.0,40.2528,40.3518,40.2404,40.3332,127100.0
2013-09-09 10:10:00,65.19,65.21,65.12,65.2,106200.0,40.3332,40.3456,40.2899,40.3394,106200.0
2013-09-09 10:20:00,65.2,65.24,65.16,65.17,86400.0,40.3394,40.3642,40.3147,40.3209,86400.0
2013-09-09 10:30:00,65.17,65.23,65.15,65.17,70100.0,40.3209,40.358,40.3085,40.3209,70100.0
2013-09-09 10:40:00,65.17,65.25,65.16,65.23,80500.0,40.3209,40.3704,40.3147,40.358,80500.0
2013-09-09 10:50:00,65.23,65.3,65.22,65.29,87700.0,40.358,40.4013,40.3518,40.3951,87700.0
2013-09-09 11:00:00,65.29,65.34,65.27,65.32,71400.0,40.3951,40.4261,40.3827,40.4137,71400.0
2013-09-09 11:10:00,65.33,65.36,65.31,65.34,75200.0,40.4199,40.4384,40.4075,40.4261,75200.0
2013-09-09 11:20:00,65.34,65.36,65.3,65.34,70700.0,40.4261,40.4384,40.4013,40.4261,70700.0
2013-09-09 11:30:00,65.33,65.43,65.31,65.42,61700.0,40.4199,40.4817,40.4075,40.4756,61700.0
2013-09-09 11:40:00,65.41,65.42,65.37,65.39,47400.0,40.4694,40.4756,40.4446,40.457,47400.0
2013-09-09 11:50:00,65.4,65.42,65.35,65.41,68200.0,40.4632,40.4756,40.4322,40.4694,68200.0
2013-09-09 12:00:00,65.42,65.43,65.38,65.38,67600.0,40.4756,40.4817,40.4508,40.4508,67600.0
2013-09-09 12:10:00,65.37,65.48,65.37,65.46,72100.0,40.4446,40.5127,40.4446,40.5003,72100.0
2013-09-09 12:20:00,65.46,65.52,65.45,65.48,76200.0,40.5003,40.5374,40.4941,40.5127,76200.0
2013-09-09 12:30:00,65.49,65.5,65.45,65.48,58000.0,40.5189,40.525,40.4941,40.5127,58000.0
2013-09-09 12:40:00,65.48,65.52,65.46,65.51,95900.0,40.5127,40.5374,40.5003,40.5312,95900.0
2013-09-09 12:50:00,65.51,65.56,65.47,65.54,89200.0,40.5312,40.5622,40.5065,40.5498,89200.0
2013-09-09 13:00:00,65.55,65.6,65.53,65.56,82500.0,40.556,40.5869,40.5436,40.5622,82500.0
2013-09-09 13:10:00,65.56,65.59,65.54,65.55,47200.0,40.5622,40.5807,40.5498,40.556,47200.0
2013-09-09 13:20:00,65.56,65.62,65.55,65.58,69700.0,40.5622,40.5993,40.556,40.5745,69700.0
2013-09-09 13:30:00,65.58,65.62,65.57,65.58,41300.0,40.5745,40.5993,40.5684,40.5745,41300.0
2013-09-09 13:40:00,65.58,65.68,65.58,65.65,90700.0,40.5745,40.6364,40.5745,40.6179,90700.0
2013-09-09 13:50:00,65.65,65.72,65.63,65.72,56400.0,40.6179,40.6612,40.6055,40.6612,56400.0
2013-09-09 14:00:00,65.71,65.75,65.68,65.7,71200.0,40.655,40.6797,40.6364,40.6488,71200.0
2013-09-09 14:10:00,65.7,65.77,65.69,65.76,54200.0,40.6488,40.6921,40.6426,40.6859,54200.0
2013-09-09 14:20:00,65.76,65.78,65.69,65.72,57800.0,40.6859,40.6983,40.6426,40.6612,57800.0
2013-09-09 14:30:00,65.72,65.74,65.68,65.7,52100.0,40.6612,40.6735,40.6364,40.6488,52100.0
2013-09-09 14:40:00,65.69,65.73,65.67,65.68,84800.0,40.6426,40.6673,40.6302,40.6364,84800.0
2013-09-09 14:50:00,65.68,65.8,65.68,65.76,60400.0,40.6364,40.7107,40.6364,40.6859,60400.0
2013-09-09 15:00:00,65.78,65.9,65.76,65.89,82700.0,40.6983,40.7725,40.6859,40.7663,82700.0
2013-09-09 15:10:00,65.89,66.05,65.89,66.05,84900.0,40.7663,40.8653,40.7663,40.8653,84900.0
2013-09-09 15:20:00,66.07,66.07,65.94,66.0,102700.0,40.8777,40.8777,40.7973,40.8344,102700.0
2013-09-09 15:30:00,66.0,66.07,65.98,66.04,103600.0,40.8344,40.8777,40.822,40.8591,103600.0
2013-09-09 15:40:00,66.02,66.07,66.01,66.03,104600.0,40.8468,40.8777,40.8406,40.853,104600.0
2013-09-09 15:50:00,66.03,66.15,66.01,66.14,162700.0,40.853,40.9272,40.8406,40.921,162700.0
2013-09-10 09:30:00,66.49,66.5,66.1,66.2,118800.0,41.1376,41.1438,40.8963,40.9581,118800.0
2013-09-10 09:40:00,66.23,66.47,66.21,66.44,106100.0,40.9767,41.1252,40.9643,41.1066,106100.0
2013-09-10 09:50:00,66.45,66.48,66.25,66.33,102000.0,41.1128,41.1314,40.9891,41.0386,102000.0
2013-09-10 10:00:00,66.32,66.4,66.21,66.22,57700.0,41.0324,41.0819,40.9643,40.9705,57700.0
2013-09-10 10:10:00,66.21,66.25,66.11,66.12,80300.0,40.9643,40.9891,40.9025,40.9086,80300.0
2013-09-10 10:20:00,66.11,66.23,66.11,66.19,49600.0,40.9025,40.9767,40.9025,40.952,49600.0
2013-09-10 10:30:00,66.2,66.25,66.06,66.09,125700.0,40.9581,40.9891,40.8715,40.8901,125700.0
2013-09-10 10:40:00,66.09,66.11,65.99,66.05,97600.0,40.8901,40.9025,40.8282,40.8653,97600.0
2013-09-10 10:50:00,66.05,66.1,66.02,66.02,132700.0,40.8653,40.8963,40.8468,40.8468,132700.0
2013-09-10 11:00:00,66.03,66.06,65.9,65.92,78800.0,40.853,40.8715,40.7725,40.7849,78800.0
2013-09-10 11:10:00,65.92,65.92,65.81,65.85,80200.0,40.7849,40.7849,40.7168,40.7416,80200.0
2013-09-10 11:20:00,65.84,65.88,65.74,65.75,51300.0,40.7354,40.7602,40.6735,40.6797,51300.0
2013-09-10 11:30:00,65.74,65.84,65.72,65.81,101500.0,40.6735,40.7354,40.6612,40.7168,101500.0
2013-09-10 11:40:00,65.79,65.83,65.73,65.79,77000.0,40.7045,40.7292,40.6673,40.7045,77000.0
2013-09-10 11:50:00,65.79,65.86,65.76,65.82,59000.0,40.7045,40.7478,40.6859,40.723,59000.0
2013-09-10 12:00:00,65.82,65.95,65.81,65.93,64800.0,40.723,40.8035,40.7168,40.7911,64800.0
2013-09-10 12:10:00,65.93,65.97,65.91,65.97,29800.0,40.7911,40.8158,40.7787,40.8158,29800.0
2013-09-10 12:20:00,65.97,66.06,65.97,66.03,58400.0,40.8158,40.8715,40.8158,40.853,58400.0
2013-09-10 12:30:00,66.03,66.05,66.02,66.03,22400.0,40.853,40.8653,40.8468,40.853,22400.0
2013-09-10 12:40:00,66.02,66.11,66.02,66.06,58300.0,40.8468,40.9025,40.8468,40.8715,58300.0
2013-09-10 12:50:00,66.06,66.08,66.02,66.08,25000.0,40.8715,40.8839,40.8468,40.8839,25000.0
2013-09-10 13:00:00,66.07,66.09,66.0,66.05,80800.0,40.8777,40.8901,40.8344,40.8653,80800.0
2013-09-10 13:10:00,66.04,66.05,65.95,65.99,57200.0,40.8591,40.8653,40.8035,40.8282,57200.0
2013-09-10 13:20:00,66.0,66.01,65.95,65.99,31800.0,40.8344,40.8406,40.8035,40.8282,31800.0
2013-09-10 13:30:00,66.0,66.01,65.97,65.97,56700.0,40.8344,40.8406,40.8158,40.8158,56700.0
2013-09-10 13:40:00,65.99,66.03,65.98,65.99,46900.0,40.8282,40.853,40.822,40.8282,46900.0
2013-09-10 13:50:00,65.99,66.03,65.97,66.0,39300.0,40.8282,40.853,40.8158,40.8344,39300.0
2013-09-10 14:00:00,66.0,66.01,65.97,66.0,61000.0,40.8344,40.8406,40.8158,40.8344,61000.0
2013-09-10 14:10:00,66.01,66.03,65.99,66.02,49700.0,40.8406,40.853,40.8282,40.8468,49700.0
2013-09-10 14:20:00,66.02,66.02,65.99,66.02,40000.0,40.8468,40.8468,40.8282,40.8468,40000.0
2013-09-10 14:30:00,66.02,66.05,65.96,65.98,78400.0,40.8468,40.8653,40.8097,40.822,78400.0
2013-09-10 14:40:00,65.98,66.01,65.97,66.0,45800.0,40.822,40.8406,40.8158,40.8344,45800.0
2013-09-10 14:50:00,66.01,66.03,65.98,66.01,43400.0,40.8406,40.853,40.822,40.8406,43400.0
2013-09-10 15:00:00,66.02,66.05,66.01,66.03,71000.0,40.8468,40.8653,40.8406,40.853,71000.0
2013-09-10 15:10:00,66.03,66.08,66.02,66.06,58900.0,40.853,40.8839,40.8468,40.8715,58900.0
2013-09-10 15:20:00,66.05,66.1,66.04,66.08,122800.0,40.8653,40.8963,40.8591,40.8839,122800.0
2013-09-10 15:30:00,66.07,66.1,66.04,66.08,84700.0,40.8777,40.8963,40.8591,40.8839,84700.0
2013-09-10 15:40:00,66.08,66.09,66.03,66.05,99600.0,40.8839,40.8901,40.853,40.8653,99600.0
2013-09-10 15:50:00,66.05,66.15,66.03,66.14,133900.0,40.8653,40.9272,40.853,40.921,133900.0
2013-09-11 09:30:00,66.16,66.31,66.05,66.24,91800.0,40.9334,41.0262,40.8653,40.9829,91800.0
2013-09-11 09:40:00,66.22,66.29,66.15,66.26,87800.0,40.9705,41.0138,40.9272,40.9953,87800.0
2013-09-11 09:50:00,66.28,66.37,66.24,66.36,58800.0,41.0076,41.0633,40.9829,41.0571,58800.0
2013-09-11 10:00:00,66.34,66.34,66.24,66.29,72700.0,41.0448,41.0448,40.9829,41.0138,72700.0
2013-09-11 10:10:00,66.28,66.28,66.2,66.24,69600.0,41.0076,41.0076,40.9581,40.9829,69600.0
2013-09-11 10:20:00,66.24,66.25,66.16,66.17,56300.0,40.9829,40.9891,40.9334,40.9396,56300.0
2013-09-11 10:30:00,66.17,66.2,66.14,66.18,47700.0,40.9396,40.9581,40.921,40.9458,47700.0
2013-09-11 10:40:00,66.18,66.22,66.14,66.2,66200.0,40.9458,40.9705,40.921,40.9581,66200.0
2013-09-11 10:50:00,66.2,66.23,66.16,66.22,47500.0,40.9581,40.9767,40.9334,40.9705,47500.0
2013-09-11 11:00:00,66.23,66.26,66.21,66.26,33600.0,40.9767,40.9953,40.9643,40.9953,33600.0
2013-09-11 11:10:00,66.26,66.31,66.23,66.23,41400.0,40.9953,41.0262,40.9767,40.9767,41400.0
2013-09-11 11:20:00,66.22,66.28,66.22,66.24,55900.0,40.9705,41.0076,40.9705,40.9829,55900.0
2013-09-11 11:30:00,66.23,66.32,66.22,66.29,51900.0,40.9767,41.0324,40.9705,41.0138,51900.0
2013-09-11 11:40:00,66.29,66.3,66.27,66.29,22600.0,41.0138,41.02,41.0014,41.0138,22600.0
2013-09-11 11:50:00,66.29,66.31,66.27,66.27,54600.0,41.0138,41.0262,41.0014,41.0014,54600.0
2013-09-11 12:00:00,66.26,66.27,66.21,66.23,47700.0,40.9953,41.0014,40.9643,40.9767,47700.0
2013-09-11 12:10:00,66.23,66.25,66.21,66.23,39900.0,40.9767,40.9891,40.9643,40.9767,39900.0
2013-09-11 12:20:00,66.24,66.25,66.21,66.25,23700.0,40.9829,40.9891,40.9643,40.9891,23700.0
2013-09-11 12:30:00,66.25,66.27,66.25,66.25,15700.0,40.9891,41.0014,40.9891,40.9891,15700.0
2013-09-11 12:40:00,66.25,66.31,66.25,66.29,22100.0,40.9891,41.0262,40.9891,41.0138,22100.0
2013-09-11 12:50:00,66.29,66.32,66.27,66.3,18500.0,41.0138,41.0324,41.0014,41.02,18500.0
2013-09-11 13:00:00,66.31,66.36,66.3,66.35,29200.0,41.0262,41.0571,41.02,41.0509,29200.0
2013-09-11 13:10:00,66.34,66.46,66.34,66.46,67200.0,41.0448,41.119,41.0448,41.119,67200.0
2013-09-11 13:20:00,66.45,66.47,66.43,66.47,23400.0,41.1128,41.1252,41.1004,41.1252,23400.0
2013-09-11 13:30:00,66.47,66.53,66.46,66.47,46400.0,41.1252,41.1623,41.119,41.1252,46400.0
2013-09-11 13:40:00,66.47,66.55,66.47,66.54,35600.0,41.1252,41.1747,41.1252,41.1685,35600.0
2013-09-11 13:50:00,66.54,66.54,66.51,66.54,24000.0,41.1685,41.1685,41.1499,41.1685,24000.0
2013-09-11 14:00:00,66.54,66.6,66.51,66.59,44700.0,41.1685,41.2056,41.1499,41.1994,44700.0
2013-09-11 14:10:00,66.58,66.58,66.48,66.48,27500.0,41.1932,41.1932,41.1314,41.1314,27500.0
2013-09-11 14:20:00,66.48,66.49,66.42,66.42,494800.0,41.1314,41.1376,41.0943,41.0943,494800.0
2013-09-11 14:30:00,66.44,66.45,66.39,66.41,90000.0,41.1066,41.1128,41.0757,41.0881,90000.0
2013-09-11 14:40:00,66.41,66.43,66.38,66.39,32400.0,41.0881,41.1004,41.0695,41.0757,32400.0
2013-09-11 14:50:00,66.39,66.39,66.29,66.3,28700.0,41.0757,41.0757,41.0138,41.02,28700.0
2013-09-11 15:00:00,66.3,66.31,66.26,66.28,36000.0,41.02,41.0262,40.9953,41.0076,36000.0
2013-09-11 15:10:00,66.28,66.35,66.27,66.33,32600.0,41.0076,41.0509,41.0014,41.0386,32600.0
2013-09-11 15:20:00,66.32,66.42,66.32,66.38,32500.0,41.0324,41.0943,41.0324,41.0695,32500.0
2013-09-11 15:30:00,66.37,66.42,66.36,66.39,52300.0,41.0633,41.0943,41.0571,41.0757,52300.0
2013-09-11 15:40:00,66.39,66.43,66.38,66.4,90500.0,41.0757,41.1004,41.0695,41.0819,90500.0
2013-09-11 15:50:00,66.41,66.6,66.39,66.59,199200.0,41.0881,41.2056,41.0757,41.1994,199200.0
2013-09-12 09:30:00,66.65,67.0,66.61,66.93,111800.0,41.2366,41.4531,41.2118,41.4098,111800.0
2013-09-12 09:40:00,66.95,66.97,66.61,66.66,88900.0,41.4222,41.4345,41.2118,41.2427,88900.0
2013-09-12 09:50:00,66.65,66.7,66.45,66.46,55700.0,41.2366,41.2675,41.1128,41.119,55700.0
2013-09-12 10:00:00,66.47,66.62,66.47,66.54,151800.0,41.1252,41.218,41.1252,41.1685,151800.0
2013-09-12 10:10:00,66.55,66.62,66.47,66.51,75300.0,41.1747,41.218,41.1252,41.1499,75300.0
2013-09-12 10:20:00,66.5,66.56,66.47,66.56,38500.0,41.1438,41.1809,41.1252,41.1809,38500.0
2013-09-12 10:30:00,66.56,66.58,66.42,66.45,41400.0,41.1809,41.1932,41.0943,41.1128,41400.0
2013-09-12 10:40:00,66.46,66.49,66.36,66.38,75600.0,41.119,41.1376,41.0571,41.0695,75600.0
2013-09-12 10:50:00,66.37,66.38,66.29,66.32,50300.0,41.0633,41.0695,41.0138,41.0324,50300.0
2013-09-12 11:00:00,66.32,66.34,66.2,66.2,68500.0,41.0324,41.0448,40.9581,40.9581,68500.0
2013-09-12 11:10:00,66.21,66.28,66.21,66.24,60800.0,40.9643,41.0076,40.9643,40.9829,60800.0
2013-09-12 11:20:00,66.25,66.28,66.22,66.25,69400.0,40.9891,41.0076,40.9705,40.9891,69400.0
2013-09-12 11:30:00,66.26,66.33,66.25,66.28,40700.0,40.9953,41.0386,40.9891,41.0076,40700.0
2013-09-12 11:40:00,66.27,66.29,66.24,66.25,65500.0,41.0014,41.0138,40.9829,40.9891,65500.0
2013-09-12 11:50:00,66.24,66.35,66.24,66.29,49100.0,40.9829,41.0509,40.9829,41.0138,49100.0
2013-09-12 12:00:00,66.29,66.34,66.23,66.28,41700.0,41.0138,41.0448,40.9767,41.0076,41700.0
2013-09-12 12:10:00,66.29,66.32,66.24,66.29,63600.0,41.0138,41.0324,40.9829,41.0138,63600.0
2013-09-12 12:20:00,66.28,66.29,66.22,66.23,31500.0,41.0076,41.0138,40.9705,40.9767,31500.0
2013-09-12 12:30:00,66.22,66.23,66.16,66.18,83200.0,40.9705,40.9767,40.9334,40.9458,83200.0
2013-09-12 12:40:00,66.17,66.2,66.08,66.09,69100.0,40.9396,40.9581,40.8839,40.8901,69100.0
2013-09-12 12:50:00,66.09,66.17,66.09,66.17,28400.0,40.8901,40.9396,40.8901,40.9396,28400.0
2013-09-12 13:00:00,66.17,66.17,66.13,66.16,26900.0,40.9396,40.9396,40.9148,40.9334,26900.0
2013-09-12 13:10:00,66.16,66.24,66.16,66.24,21800.0,40.9334,40.9829,40.9334,40.9829,21800.0
2013-09-12 13:20:00,66.22,66.25,66.2,66.22,24500.0,40.9705,40.9891,40.9581,40.9705,24500.0
2013-09-12 13:30:00,66.22,66.23,66.16,66.19,45200.0,40.9705,40.9767,40.9334,40.952,45200.0
2013-09-12 13:40:00,66.2,66.21,66.12,66.13,25400.0,40.9581,40.9643,40.9086,40.9148,25400.0
2013-09-12 13:50:00,66.14,66.2,66.14,66.18,26200.0,40.921,40.9581,40.921,40.9458,26200.0
2013-09-12 14:00:00,66.19,66.25,66.17,66.21,35000.0,40.952,40.9891,40.9396,40.9643,35000.0
2013-09-12 14:10:00,66.21,66.23,66.18,66.19,46400.0,40.9643,40.9767,40.9458,40.952,46400.0
2013-09-12 14:20:00,66.2,66.22,66.18,66.2,47000.0,40.9581,40.9705,40.9458,40.9581,47000.0
2013-09-12 14:30:00,66.2,66.22,66.17,66.17,61200.0,40.9581,40.9705,40.9396,40.9396,61200.0
2013-09-12 14:40:00,66.18,66.22,66.16,66.19,42700.0,40.9458,40.9705,40.9334,40.952,42700.0
2013-09-12 14:50:00,66.18,66.23,66.18,66.23,41800.0,40.9458,40.9767,40.9458,40.9767,41800.0
2013-09-12 15:00:00,66.23,66.24,66.2,66.21,41700.0,40.9767,40.9829,40.9581,40.9643,41700.0
2013-09-12 15:10:00,66.2,66.21,66.12,66.16,62900.0,40.9581,40.9643,40.9086,40.9334,62900.0
2013-09-12 15:20:00,66.15,66.21,66.15,66.2,75300.0,40.9272,40.9643,40.9272,40.9581,75300.0
2013-09-12 15:30:00,66.19,66.2,66.15,66.2,79200.0,40.952,40.9581,40.9272,40.9581,79200.0
2013-09-12 15:40:00,66.2,66.2,66.14,66.14,125600.0,40.9581,40.9581,40.921,40.921,125600.0
2013-09-12 15:50:00,66.13,66.18,66.1,66.18,180900.0,40.9148,40.9458,40.8963,40.9458,180900.0
2013-09-13 09:30:00,66.29,66.38,66.06,66.35,56400.0,41.0138,41.0695,40.8715,41.0509,56400.0
2013-09-13 09:40:00,66.34,66.34,66.06,66.13,160900.0,41.0448,41.0448,40.8715,40.9148,160900.0
2013-09-13 09:50:00,66.15,66.35,66.15,66.34,67300.0,40.9272,41.0509,40.9272,41.0448,67300.0
2013-09-13 10:00:00,66.36,66.52,66.34,66.47,67700.0,41.0571,41.1561,41.0448,41.1252,67700.0
2013-09-13 10:10:00,66.45,66.45,66.3,66.3,138400.0,41.1128,41.1128,41.02,41.02,138400.0
2013-09-13 10:20:00,66.31,66.33,66.22,66.3,100000.0,41.0262,41.0386,40.9705,41.02,100000.0
2013-09-13 10:30:00,66.31,66.38,66.28,66.34,74400.0,41.0262,41.0695,41.0076,41.0448,74400.0
2013-09-13 10:40:00,66.35,66.44,66.34,66.36,49700.0,41.0509,41.1066,41.0448,41.0571,49700.0
2013-09-13 10:50:00,66.37,66.51,66.37,66.47,68400.0,41.0633,41.1499,41.0633,41.1252,68400.0
2013-09-13 11:00:00,66.47,66.48,66.41,66.42,51900.0,41.1252,41.1314,41.0881,41.0943,51900.0
2013-09-13 11:10:00,66.43,66.48,66.41,66.47,60900.0,41.1004,41.1314,41.0881,41.1252,60900.0
2013-09-13 11:20:00,66.46,66.49,66.42,66.42,38900.0,41.119,41.1376,41.0943,41.0943,38900.0
2013-09-13 11:30:00,66.42,66.44,66.38,66.41,24500.0,41.0943,41.1066,41.0695,41.0881,24500.0
2013-09-13 11:40:00,66.4,66.45,66.4,66.44,28800.0,41.0819,41.1128,41.0819,41.1066,28800.0
2013-09-13 11:50:00,66.44,66.47,66.43,66.46,21800.0,41.1066,41.1252,41.1004,41.119,21800.0
2013-09-13 12:00:00,66.45,66.47,66.41,66.41,54200.0,41.1128,41.1252,41.0881,41.0881,54200.0
2013-09-13 12:10:00,66.41,66.41,66.37,66.39,32000.0,41.0881,41.0881,41.0633,41.0757,32000.0
2013-09-13 12:20:00,66.38,66.41,66.3,66.31,61700.0,41.0695,41.0881,41.02,41.0262,61700.0
2013-09-13 12:30:00,66.32,66.32,66.25,66.26,31600.0,41.0324,41.0324,40.9891,40.9953,31600.0
2013-09-13 12:40:00,66.26,66.29,66.24,66.29,48400.0,40.9953,41.0138,40.9829,41.0138,48400.0
2013-09-13 12:50:00,66.3,66.31,66.28,66.28,39000.0,41.02,41.0262,41.0076,41.0076,39000.0
2013-09-13 13:00:00,66.29,66.31,66.25,66.25,46400.0,41.0138,41.0262,40.9891,40.9891,46400.0
2013-09-13 13:10:00,66.26,66.32,66.25,66.31,37100.0,40.9953,41.0324,40.9891,41.0262,37100.0
2013-09-13 13:20:00,66.3,66.33,66.27,66.32,40800.0,41.02,41.0386,41.0014,41.0324,40800.0
2013-09-13 13:30:00,66.32,66.33,66.3,66.32,32500.0,41.0324,41.0386,41.02,41.0324,32500.0
2013-09-13 13:40:00,66.31,66.34,66.31,66.32,44600.0,41.0262,41.0448,41.0262,41.0324,44600.0
2013-09-13 13:50:00,66.33,66.33,66.29,66.3,49000.0,41.0386,41.0386,41.0138,41.02,49000.0
2013-09-13 14:00:00,66.31,66.32,66.3,66.31,51700.0,41.0262,41.0324,41.02,41.0262,51700.0
2013-09-13 14:10:00,66.31,66.33,66.3,66.32,44200.0,41.0262,41.0386,41.02,41.0324,44200.0
2013-09-13 14:20:00,66.31,66.35,66.31,66.34,54900.0,41.0262,41.0509,41.0262,41.0448,54900.0
2013-09-13 14:30:00,66.33,66.4,66.33,66.38,51300.0,41.0386,41.0819,41.0386,41.0695,51300.0
2013-09-13 14:40:00,66.39,66.41,66.37,66.41,26800.0,41.0757,41.0881,41.0633,41.0881,26800.0
2013-09-13 14:50:00,66.41,66.43,66.39,66.39,35300.0,41.0881,41.1004,41.0757,41.0757,35300.0
2013-09-13 15:00:00,66.39,66.41,66.36,66.36,38600.0,41.0757,41.0881,41.0571,41.0571,38600.0
2013-09-13 15:10:00,66.37,66.41,66.37,66.4,34600.0,41.0633,41.0881,41.0633,41.0819,34600.0
2013-09-13 15:20:00,66.41,66.43,66.33,66.33,53800.0,41.0881,41.1004,41.0386,41.0386,53800.0
2013-09-13 15:30:00,66.34,66.38,66.34,66.35,60100.0,41.0448,41.0695,41.0448,41.0509,60100.0
2013-09-13 15:40:00,66.35,66.35,66.29,66.31,212000.0,41.0509,41.0509,41.0138,41.0262,212000.0
2013-09-13 15:50:00,66.31,66.38,66.28,66.38,219700.0,41.0262,41.0695,41.0076,41.0695,219700.0
2013-09-16 09:30:00,67.39,67.93,67.35,67.72,176800.0,41.6944,42.0285,41.6696,41.8986,176800.0
2013-09-16 09:40:00,67.73,67.81,67.59,67.6,146300.0,41.9048,41.9543,41.8181,41.8243,146300.0
2013-09-16 09:50:00,67.58,67.7,67.43,67.44,87800.0,41.8119,41.8862,41.7191,41.7253,87800.0
2013-09-16 10:00:00,67.44,67.58,67.36,67.4,102100.0,41.7253,41.8119,41.6758,41.7006,102100.0
2013-09-16 10:10:00,67.4,67.4,67.25,67.25,239100.0,41.7006,41.7006,41.6078,41.6078,239100.0
2013-09-16 10:20:00,67.25,67.27,67.2,67.26,217500.0,41.6078,41.6202,41.5768,41.614,217500.0
2013-09-16 10:30:00,67.27,67.37,67.24,67.25,256500.0,41.6202,41.682,41.6016,41.6078,256500.0
2013-09-16 10:40:00,67.23,67.28,67.23,67.26,63600.0,41.5954,41.6263,41.5954,41.614,63600.0
2013-09-16 10:50:00,67.28,67.3,67.18,67.19,60400.0,41.6263,41.6387,41.5645,41.5707,60400.0
2013-09-16 11:00:00,67.19,67.26,67.16,67.25,117800.0,41.5707,41.614,41.5521,41.6078,117800.0
2013-09-16 11:10:00,67.25,67.27,67.16,67.16,51500.0,41.6078,41.6202,41.5521,41.5521,51500.0
2013-09-16 11:20:00,67.16,67.27,67.14,67.26,112000.0,41.5521,41.6202,41.5397,41.614,112000.0
2013-09-16 11:30:00,67.26,67.26,67.17,67.18,82500.0,41.614,41.614,41.5583,41.5645,82500.0
2013-09-16 11:40:00,67.18,67.26,67.16,67.24,57600.0,41.5645,41.614,41.5521,41.6016,57600.0
2013-09-16 11:50:00,67.25,67.25,67.2,67.21,73000.0,41.6078,41.6078,41.5768,41.583,73000.0
2013-09-16 12:00:00,67.2,67.25,67.2,67.24,61700.0,41.5768,41.6078,41.5768,41.6016,61700.0
2013-09-16 12:10:00,67.24,67.25,67.2,67.2,47000.0,41.6016,41.6078,41.5768,41.5768,47000.0
2013-09-16 12:20:00,67.2,67.25,67.2,67.22,68300.0,41.5768,41.6078,41.5768,41.5892,68300.0
2013-09-16 12:30:00,67.21,67.24,67.17,67.23,131600.0,41.583,41.6016,41.5583,41.5954,131600.0
2013-09-16 12:40:00,67.23,67.23,67.19,67.22,70000.0,41.5954,41.5954,41.5707,41.5892,70000.0
2013-09-16 12:50:00,67.22,67.24,67.16,67.19,85300.0,41.5892,41.6016,41.5521,41.5707,85300.0
2013-09-16 13:00:00,67.18,67.21,67.14,67.16,261200.0,41.5645,41.583,41.5397,41.5521,261200.0
2013-09-16 13:10:00,67.15,67.16,67.03,67.03,76800.0,41.5459,41.5521,41.4717,41.4717,76800.0
2013-09-16 13:20:00,67.03,67.05,67.02,67.03,63500.0,41.4717,41.484,41.4655,41.4717,63500.0
2013-09-16 13:30:00,67.02,67.04,66.98,67.0,35700.0,41.4655,41.4778,41.4407,41.4531,35700.0
2013-09-16 13:40:00,66.99,67.0,66.89,66.95,70300.0,41.4469,41.4531,41.385,41.4222,70300.0
2013-09-16 13:50:00,66.95,67.01,66.95,67.0,50600.0,41.4222,41.4593,41.4222,41.4531,50600.0
2013-09-16 14:00:00,66.99,67.03,66.97,66.98,66800.0,41.4469,41.4717,41.4345,41.4407,66800.0
2013-09-16 14:10:00,66.99,67.03,66.94,67.01,59400.0,41.4469,41.4717,41.416,41.4593,59400.0
2013-09-16 14:20:00,67.01,67.03,66.99,66.99,44200.0,41.4593,41.4717,41.4469,41.4469,44200.0
2013-09-16 14:30:00,66.99,66.99,66.93,66.98,106100.0,41.4469,41.4469,41.4098,41.4407,106100.0
2013-09-16 14:40:00,66.98,67.05,66.98,67.03,85800.0,41.4407,41.484,41.4407,41.4717,85800.0
2013-09-16 14:50:00,67.04,67.06,66.98,66.99,115800.0,41.4778,41.4902,41.4407,41.4469,115800.0
2013-09-16 15:00:00,66.99,67.03,66.99,67.03,64600.0,41.4469,41.4717,41.4469,41.4717,64600.0
2013-09-16 15:10:00,67.03,67.05,67.01,67.02,79200.0,41.4717,41.484,41.4593,41.4655,79200.0
2013-09-16 15:20:00,67.03,67.03,66.94,66.97,68600.0,41.4717,41.4717,41.416,41.4345,68600.0
2013-09-16 15:30:00,66.96,67.0,66.94,66.97,71800.0,41.4284,41.4531,41.416,41.4345,71800.0
2013-09-16 15:40:00,66.98,66.99,66.88,66.93,99800.0,41.4407,41.4469,41.3789,41.4098,99800.0
2013-09-16 15:50:00,66.94,67.07,66.92,67.07,437000.0,41.416,41.4964,41.4036,41.4964,437000.0
2013-09-17 09:30:00,67.03,67.56,66.96,67.42,130300.0,41.4717,41.7996,41.4284,41.713,130300.0
2013-09-17 09:40:00,67.43,67.56,67.27,67.36,124300.0,41.7191,41.7996,41.6202,41.6758,124300.0
2013-09-17 09:50:00,67.36,67.41,67.2,67.2,105600.0,41.6758,41.7068,41.5768,41.5768,105600.0
2013-09-17 10:00:00,67.21,67.3,67.1,67.23,164600.0,41.583,41.6387,41.515,41.5954,164600.0
2013-09-17 10:10:00,67.24,67.31,67.17,67.2,130100.0,41.6016,41.6449,41.5583,41.5768,130100.0
2013-09-17 10:20:00,67.21,67.31,67.2,67.28,159700.0,41.583,41.6449,41.5768,41.6263,159700.0
2013-09-17 10:30:00,67.29,67.31,67.12,67.16,110100.0,41.6325,41.6449,41.5273,41.5521,110100.0
2013-09-17 10:40:00,67.16,67.23,67.16,67.16,65900.0,41.5521,41.5954,41.5521,41.5521,65900.0
2013-09-17 10:50:00,67.16,67.16,67.07,67.08,44300.0,41.5521,41.5521,41.4964,41.5026,44300.0
2013-09-17 11:00:00,67.09,67.13,67.02,67.02,91800.0,41.5088,41.5335,41.4655,41.4655,91800.0
2013-09-17 11:10:00,67.02,67.04,66.99,67.01,128100.0,41.4655,41.4778,41.4469,41.4593,128100.0
2013-09-17 11:20:00,67.01,67.05,66.99,67.01,102300.0,41.4593,41.484,41.4469,41.4593,102300.0
2013-09-17 11:30:00,67.02,67.06,66.99,67.01,101100.0,41.4655,41.4902,41.4469,41.4593,101100.0
2013-09-17 11:40:00,67.01,67.1,67.01,67.09,123100.0,41.4593,41.515,41.4593,41.5088,123100.0
2013-09-17 11:50:00,67.09,67.12,67.06,67.11,87000.0,41.5088,41.5273,41.4902,41.5212,87000.0
2013-09-17 12:00:00,67.11,67.13,67.08,67.11,47200.0,41.5212,41.5335,41.5026,41.5212,47200.0
2013-09-17 12:10:00,67.11,67.14,67.09,67.14,34900.0,41.5212,41.5397,41.5088,41.5397,34900.0
2013-09-17 12:20:00,67.13,67.14,67.1,67.11,8100.0,41.5335,41.5397,41.515,41.5212,8100.0
2013-09-17 12:30:00,67.12,67.13,67.08,67.08,24800.0,41.5273,41.5335,41.5026,41.5026,24800.0
2013-09-17 12:40:00,67.08,67.09,67.04,67.06,47800.0,41.5026,41.5088,41.4778,41.4902,47800.0
2013-09-17 12:50:00,67.05,67.11,67.05,67.09,40200.0,41.484,41.5212,41.484,41.5088,40200.0
2013-09-17 13:00:00,67.09,67.13,67.05,67.06,32800.0,41.5088,41.5335,41.484,41.4902,32800.0
2013-09-17 13:10:00,67.05,67.08,67.01,67.02,41300.0,41.484,41.5026,41.4593,41.4655,41300.0
2013-09-17 13:20:00,67.02,67.03,66.97,66.98,53400.0,41.4655,41.4717,41.4345,41.4407,53400.0
2013-09-17 13:30:00,66.98,66.99,66.91,66.92,79700.0,41.4407,41.4469,41.3974,41.4036,79700.0
2013-09-17 13:40:00,66.92,66.96,66.91,66.95,46700.0,41.4036,41.4284,41.3974,41.4222,46700.0
2013-09-17 13:50:00,66.94,66.96,66.91,66.93,87300.0,41.416,41.4284,41.3974,41.4098,87300.0
2013-09-17 14:00:00,66.92,66.93,66.9,66.93,38900.0,41.4036,41.4098,41.3912,41.4098,38900.0
2013-09-17 14:10:00,66.93,67.02,66.93,67.0,49600.0,41.4098,41.4655,41.4098,41.4531,49600.0
2013-09-17 14:20:00,67.0,67.04,66.99,66.99,45800.0,41.4531,41.4778,41.4469,41.4469,45800.0
2013-09-17 14:30:00,66.99,67.04,66.98,67.04,32300.0,41.4469,41.4778,41.4407,41.4778,32300.0
2013-09-17 14:40:00,67.03,67.05,66.99,67.01,56700.0,41.4717,41.484,41.4469,41.4593,56700.0
2013-09-17 14:50:00,67.0,67.04,67.0,67.01,101300.0,41.4531,41.4778,41.4531,41.4593,101300.0
2013-09-17 15:00:00,67.0,67.02,66.99,67.01,95500.0,41.4531,41.4655,41.4469,41.4593,95500.0
2013-09-17 15:10:00,67.01,67.02,66.98,67.0,40300.0,41.4593,41.4655,41.4407,41.4531,40300.0
2013-09-17 15:20:00,66.99,67.0,66.98,66.98,55200.0,41.4469,41.4531,41.4407,41.4407,55200.0
2013-09-17 15:30:00,66.98,66.99,66.95,66.98,47300.0,41.4407,41.4469,41.4222,41.4407,47300.0
2013-09-17 15:40:00,66.99,67.05,66.96,67.04,82400.0,41.4469,41.484,41.4284,41.4778,82400.0
2013-09-17 15:50:00,67.04,67.05,66.99,67.01,235900.0,41.4778,41.484,41.4469,41.4593,235900.0
2013-09-18 09:30:00,67.01,67.04,66.83,66.87,44600.0,41.4593,41.4778,41.3479,41.3727,44600.0
2013-09-18 09:40:00,66.88,67.01,66.87,66.93,76400.0,41.3789,41.4593,41.3727,41.4098,76400.0
2013-09-18 09:50:00,66.94,66.96,66.82,66.83,100300.0,41.416,41.4284,41.3417,41.3479,100300.0
2013-09-18 10:00:00,66.84,67.04,66.84,66.88,150000.0,41.3541,41.4778,41.3541,41.3789,150000.0
2013-09-18 10:10:00,66.89,66.95,66.79,66.85,110000.0,41.385,41.4222,41.3232,41.3603,110000.0
2013-09-18 10:20:00,66.87,66.87,66.64,66.64,85100.0,41.3727,41.3727,41.2304,41.2304,85100.0
2013-09-18 10:30:00,66.65,66.69,66.6,66.67,110100.0,41.2366,41.2613,41.2056,41.2489,110100.0
2013-09-18 10:40:00,66.68,66.68,66.52,66.54,89600.0,41.2551,41.2551,41.1561,41.1685,89600.0
2013-09-18 10:50:00,66.54,66.59,66.53,66.56,44500.0,41.1685,41.1994,41.1623,41.1809,44500.0
2013-09-18 11:00:00,66.57,66.58,66.52,66.56,58700.0,41.1871,41.1932,41.1561,41.1809,58700.0
2013-09-18 11:10:00,66.56,66.58,66.51,66.51,37200.0,41.1809,41.1932,41.1499,41.1499,37200.0
2013-09-18 11:20:00,66.52,66.52,66.42,66.44,42800.0,41.1561,41.1561,41.0943,41.1066,42800.0
2013-09-18 11:30:00,66.44,66.45,66.4,66.41,33700.0,41.1066,41.1128,41.0819,41.0881,33700.0
2013-09-18 11:40:00,66.4,66.41,66.32,66.39,35800.0,41.0819,41.0881,41.0324,41.0757,35800.0
2013-09-18 11:50:00,66.39,66.4,66.33,66.34,27800.0,41.0757,41.0819,41.0386,41.0448,27800.0
2013-09-18 12:00:00,66.35,66.36,66.31,66.31,48600.0,41.0509,41.0571,41.0262,41.0262,48600.0
2013-09-18 12:10:00,66.32,66.39,66.31,66.38,37000.0,41.0324,41.0757,41.0262,41.0695,37000.0
2013-09-18 12:20:00,66.39,66.42,66.37,66.41,48100.0,41.0757,41.0943,41.0633,41.0881,48100.0
2013-09-18 12:30:00,66.42,66.55,66.42,66.55,39900.0,41.0943,41.1747,41.0943,41.1747,39900.0
2013-09-18 12:40:00,66.56,66.6,66.55,66.59,17300.0,41.1809,41.2056,41.1747,41.1994,17300.0
2013-09-18 12:50:00,66.6,66.62,66.58,66.59,31800.0,41.2056,41.218,41.1932,41.1994,31800.0
2013-09-18 13:00:00,66.59,66.68,66.59,66.66,38600.0,41.1994,41.2551,41.1994,41.2427,38600.0
2013-09-18 13:10:00,66.66,66.75,66.65,66.75,66700.0,41.2427,41.2984,41.2366,41.2984,66700.0
2013-09-18 13:20:00,66.74,66.81,66.73,66.73,50700.0,41.2922,41.3355,41.2861,41.2861,50700.0
2013-09-18 13:30:00,66.73,66.76,66.67,66.68,51800.0,41.2861,41.3046,41.2489,41.2551,51800.0
2013-09-18 13:40:00,66.68,66.69,66.63,66.63,49400.0,41.2551,41.2613,41.2242,41.2242,49400.0
2013-09-18 13:50:00,66.63,66.67,66.61,66.61,38600.0,41.2242,41.2489,41.2118,41.2118,38600.0
2013-09-18 14:00:00,66.65,68.03,66.63,67.94,142600.0,41.2366,42.0904,41.2242,42.0347,142600.0
2013-09-18 14:10:00,67.94,68.44,67.93,68.44,307900.0,42.0347,42.344,42.0285,42.344,307900.0
2013-09-18 14:20:00,68.44,68.7,68.4,68.42,245700.0,42.344,42.5049,42.3193,42.3317,245700.0
2013-09-18 14:30:00,68.43,68.6,68.41,68.6,135400.0,42.3378,42.443,42.3255,42.443,135400.0
2013-09-18 14:40:00,68.6,68.9,68.56,68.85,231600.0,42.443,42.6286,42.4183,42.5977,231600.0
2013-09-18 14:50:00,68.85,69.18,68.82,69.17,210400.0,42.5977,42.8019,42.5791,42.7957,210400.0
2013-09-18 15:00:00,69.17,69.21,68.93,68.93,288200.0,42.7957,42.8204,42.6472,42.6472,288200.0
2013-09-18 15:10:00,68.93,68.96,68.74,68.75,132800.0,42.6472,42.6658,42.5296,42.5358,132800.0
2013-09-18 15:20:00,68.74,68.77,68.64,68.68,208600.0,42.5296,42.5482,42.4678,42.4925,208600.0
2013-09-18 15:30:00,68.67,68.88,68.67,68.87,146600.0,42.4863,42.6163,42.4863,42.6101,146600.0
2013-09-18 15:40:00,68.87,69.08,68.87,69.03,199100.0,42.6101,42.74,42.6101,42.7091,199100.0
2013-09-18 15:50:00,69.03,69.36,69.03,69.32,307500.0,42.7091,42.9132,42.7091,42.8885,307500.0
2013-09-19 09:30:00,69.44,69.6,69.38,69.5,228800.0,42.9627,43.0617,42.9256,42.9999,228800.0
2013-09-19 09:40:00,69.49,69.61,69.38,69.53,142200.0,42.9937,43.0679,42.9256,43.0184,142200.0
2013-09-19 09:50:00,69.52,69.6,69.21,69.59,247700.0,43.0122,43.0617,42.8204,43.0555,247700.0
2013-09-19 10:00:00,69.56,69.74,69.49,69.63,161800.0,43.037,43.1483,42.9937,43.0803,161800.0
2013-09-19 10:10:00,69.64,69.78,69.57,69.78,308500.0,43.0865,43.1731,43.0432,43.1731,308500.0
2013-09-19 10:20:00,69.79,70.07,69.79,69.85,153000.0,43.1793,43.3525,43.1793,43.2164,153000.0
2013-09-19 10:30:00,69.84,69.86,69.65,69.78,117600.0,43.2102,43.2226,43.0927,43.1731,117600.0
2013-09-19 10:40:00,69.77,69.82,69.74,69.75,120700.0,43.1669,43.1978,43.1483,43.1545,120700.0
2013-09-19 10:50:00,69.76,69.77,69.65,69.69,66400.0,43.1607,43.1669,43.0927,43.1174,66400.0
2013-09-19 11:00:00,69.69,69.79,69.65,69.67,73400.0,43.1174,43.1793,43.0927,43.105,73400.0
2013-09-19 11:10:00,69.66,69.83,69.66,69.82,70600.0,43.0989,43.204,43.0989,43.1978,70600.0
2013-09-19 11:20:00,69.82,69.83,69.73,69.76,72100.0,43.1978,43.204,43.1422,43.1607,72100.0
2013-09-19 11:30:00,69.77,69.77,69.65,69.73,75800.0,43.1669,43.1669,43.0927,43.1422,75800.0
2013-09-19 11:40:00,69.74,69.75,69.7,69.71,53300.0,43.1483,43.1545,43.1236,43.1298,53300.0
2013-09-19 11:50:00,69.7,69.75,69.65,69.74,64000.0,43.1236,43.1545,43.0927,43.1483,64000.0
2013-09-19 12:00:00,69.73,69.79,69.69,69.78,59000.0,43.1422,43.1793,43.1174,43.1731,59000.0
2013-09-19 12:10:00,69.77,69.79,69.7,69.72,47800.0,43.1669,43.1793,43.1236,43.136,47800.0
2013-09-19 12:20:00,69.71,69.74,69.69,69.74,45000.0,43.1298,43.1483,43.1174,43.1483,45000.0
2013-09-19 12:30:00,69.73,69.76,69.63,69.66,68600.0,43.1422,43.1607,43.0803,43.0989,68600.0
2013-09-19 12:40:00,69.65,69.66,69.6,69.62,48200.0,43.0927,43.0989,43.0617,43.0741,48200.0
2013-09-19 12:50:00,69.62,69.66,69.61,69.63,40800.0,43.0741,43.0989,43.0679,43.0803,40800.0
2013-09-19 13:00:00,69.64,69.66,69.52,69.54,134400.0,43.0865,43.0989,43.0122,43.0246,134400.0
2013-09-19 13:10:00,69.54,69.58,69.53,69.57,47100.0,43.0246,43.0494,43.0184,43.0432,47100.0
2013-09-19 13:20:00,69.57,69.59,69.56,69.59,31500.0,43.0432,43.0555,43.037,43.0555,31500.0
2013-09-19 13:30:00,69.58,69.6,69.51,69.52,76400.0,43.0494,43.0617,43.006,43.0122,76400.0
2013-09-19 13:40:00,69.53,69.55,69.42,69.43,40500.0,43.0184,43.0308,42.9504,42.9565,40500.0
2013-09-19 13:50:00,69.42,69.43,69.35,69.36,51900.0,42.9504,42.9565,42.9071,42.9132,51900.0
2013-09-19 14:00:00,69.37,69.37,69.27,69.3,53300.0,42.9194,42.9194,42.8576,42.8761,53300.0
2013-09-19 14:10:00,69.29,69.36,69.29,69.35,49900.0,42.8699,42.9132,42.8699,42.9071,49900.0
2013-09-19 14:20:00,69.36,69.36,69.3,69.31,39700.0,42.9132,42.9132,42.8761,42.8823,39700.0
2013-09-19 14:30:00,69.31,69.31,69.23,69.28,24300.0,42.8823,42.8823,42.8328,42.8637,24300.0
2013-09-19 14:40:00,69.26,69.29,69.23,69.25,33500.0,42.8514,42.8699,42.8328,42.8452,33500.0
2013-09-19 14:50:00,69.25,69.26,69.21,69.22,66700.0,42.8452,42.8514,42.8204,42.8266,66700.0
2013-09-19 15:00:00,69.22,69.31,69.22,69.29,31000.0,42.8266,42.8823,42.8266,42.8699,31000.0
2013-09-19 15:10:00,69.29,69.29,69.22,69.22,38000.0,42.8699,42.8699,42.8266,42.8266,38000.0
2013-09-19 15:20:00,69.23,69.28,69.23,69.26,34900.0,42.8328,42.8637,42.8328,42.8514,34900.0
2013-09-19 15:30:00,69.26,69.32,69.24,69.31,86800.0,42.8514,42.8885,42.839,42.8823,86800.0
2013-09-19 15:40:00,69.31,69.37,69.3,69.33,66700.0,42.8823,42.9194,42.8761,42.8947,66700.0
2013-09-19 15:50:00,69.32,69.33,69.17,69.19,240200.0,42.8885,42.8947,42.7957,42.8081,240200.0
2013-09-20 09:30:00,69.07,69.38,68.89,69.03,93900.0,42.7338,42.9256,42.6225,42.7091,93900.0
2013-09-20 09:40:00,69.04,69.04,68.58,68.77,106700.0,42.7153,42.7153,42.4307,42.5482,106700.0
2013-09-20 09:50:00,68.77,68.87,68.71,68.78,76200.0,42.5482,42.6101,42.5111,42.5544,76200.0
2013-09-20 10:00:00,68.79,68.83,68.66,68.73,76400.0,42.5606,42.5853,42.4801,42.5235,76400.0
2013-09-20 10:10:00,68.71,68.72,68.55,68.67,72700.0,42.5111,42.5173,42.4121,42.4863,72700.0
2013-09-20 10:20:00,68.68,68.73,68.63,68.73,72800.0,42.4925,42.5235,42.4616,42.5235,72800.0
2013-09-20 10:30:00,68.72,68.79,68.68,68.74,47400.0,42.5173,42.5606,42.4925,42.5296,47400.0
2013-09-20 10:40:00,68.74,68.79,68.67,68.68,54900.0,42.5296,42.5606,42.4863,42.4925,54900.0
2013-09-20 10:50:00,68.67,68.67,68.51,68.57,40100.0,42.4863,42.4863,42.3873,42.4245,40100.0
2013-09-20 11:00:00,68.59,68.61,68.4,68.44,145500.0,42.4368,42.4492,42.3193,42.344,145500.0
2013-09-20 11:10:00,68.44,68.49,68.42,68.46,51500.0,42.344,42.375,42.3317,42.3564,51500.0
2013-09-20 11:20:00,68.47,68.47,68.34,68.39,59600.0,42.3626,42.3626,42.2822,42.3131,59600.0
2013-09-20 11:30:00,68.39,68.46,68.28,68.31,160100.0,42.3131,42.3564,42.245,42.2636,160100.0
2013-09-20 11:40:00,68.31,68.33,68.26,68.28,84700.0,42.2636,42.276,42.2327,42.245,84700.0
2013-09-20 11:50:00,68.27,68.28,68.19,68.2,135400.0,42.2389,42.245,42.1894,42.1955,135400.0
2013-09-20 12:00:00,68.19,68.31,68.18,68.3,54100.0,42.1894,42.2636,42.1832,42.2574,54100.0
2013-09-20 12:10:00,68.28,68.28,68.2,68.25,25100.0,42.245,42.245,42.1955,42.2265,25100.0
2013-09-20 12:20:00,68.23,68.25,68.14,68.15,77000.0,42.2141,42.2265,42.1584,42.1646,77000.0
2013-09-20 12:30:00,68.15,68.17,68.11,68.15,90700.0,42.1646,42.177,42.1399,42.1646,90700.0
2013-09-20 12:40:00,68.17,68.24,68.16,68.23,122200.0,42.177,42.2203,42.1708,42.2141,122200.0
2013-09-20 12:50:00,68.22,68.27,68.21,68.26,131300.0,42.2079,42.2389,42.2017,42.2327,131300.0
2013-09-20 13:00:00,68.27,68.31,68.27,68.31,90900.0,42.2389,42.2636,42.2389,42.2636,90900.0
2013-09-20 13:10:00,68.3,68.32,68.22,68.25,120800.0,42.2574,42.2698,42.2079,42.2265,120800.0
2013-09-20 13:20:00,68.24,68.26,68.21,68.25,30500.0,42.2203,42.2327,42.2017,42.2265,30500.0
2013-09-20 13:30:00,68.25,68.25,68.2,68.21,37500.0,42.2265,42.2265,42.1955,42.2017,37500.0
2013-09-20 13:40:00,68.2,68.21,68.11,68.13,58700.0,42.1955,42.2017,42.1399,42.1522,58700.0
2013-09-20 13:50:00,68.14,68.17,68.12,68.14,59600.0,42.1584,42.177,42.146,42.1584,59600.0
2013-09-20 14:00:00,68.13,68.14,68.08,68.1,75000.0,42.1522,42.1584,42.1213,42.1337,75000.0
2013-09-20 14:10:00,68.11,68.13,68.09,68.12,59000.0,42.1399,42.1522,42.1275,42.146,59000.0
2013-09-20 14:20:00,68.12,68.27,68.11,68.27,62800.0,42.146,42.2389,42.1399,42.2389,62800.0
2013-09-20 14:30:00,68.28,68.28,68.14,68.15,48000.0,42.245,42.245,42.1584,42.1646,48000.0
2013-09-20 14:40:00,68.15,68.19,68.13,68.19,46000.0,42.1646,42.1894,42.1522,42.1894,46000.0
2013-09-20 14:50:00,68.18,68.22,68.15,68.21,57700.0,42.1832,42.2079,42.1646,42.2017,57700.0
2013-09-20 15:00:00,68.22,68.28,68.2,68.26,54700.0,42.2079,42.245,42.1955,42.2327,54700.0
2013-09-20 15:10:00,68.27,68.28,68.18,68.18,81400.0,42.2389,42.245,42.1832,42.1832,81400.0
2013-09-20 15:20:00,68.18,68.22,68.08,68.09,75900.0,42.1832,42.2079,42.1213,42.1275,75900.0
2013-09-20 15:30:00,68.09,68.09,67.94,68.01,137000.0,42.1275,42.1275,42.0347,42.078,137000.0
2013-09-20 15:40:00,68.0,68.09,68.0,68.08,235600.0,42.0718,42.1275,42.0718,42.1213,235600.0
2013-09-20 15:50:00,68.08,68.17,68.03,68.04,679500.0,42.1213,42.177,42.0904,42.0966,679500.0
2013-09-23 09:30:00,67.45,67.45,67.08,67.27,112200.0,42.1164,42.1164,41.8854,42.004,112200.0
2013-09-23 09:40:00,67.25,67.55,67.16,67.16,285900.0,41.9915,42.1788,41.9353,41.9353,285900.0
2013-09-23 09:50:00,67.18,67.5,67.05,67.36,129300.0,41.9478,42.1476,41.8666,42.0602,129300.0
2013-09-23 10:00:00,67.37,67.62,67.33,67.62,48400.0,42.0664,42.2225,42.0415,42.2225,48400.0
2013-09-23 10:10:00,67.61,67.78,67.52,67.56,65500.0,42.2163,42.3224,42.1601,42.1851,65500.0
2013-09-23 10:20:00,67.56,67.56,67.45,67.47,102600.0,42.1851,42.1851,42.1164,42.1289,102600.0
2013-09-23 10:30:00,67.46,67.62,67.42,67.47,105700.0,42.1226,42.2225,42.0977,42.1289,105700.0
2013-09-23 10:40:00,67.48,67.57,67.41,67.56,120500.0,42.1351,42.1913,42.0914,42.1851,120500.0
2013-09-23 10:50:00,67.56,67.56,67.38,67.38,208100.0,42.1851,42.1851,42.0727,42.0727,208100.0
2013-09-23 11:00:00,67.39,67.48,67.35,67.35,88500.0,42.0789,42.1351,42.0539,42.0539,88500.0
2013-09-23 11:10:00,67.36,67.39,67.3,67.33,96000.0,42.0602,42.0789,42.0227,42.0415,96000.0
2013-09-23 11:20:00,67.33,67.41,67.3,67.34,71700.0,42.0415,42.0914,42.0227,42.0477,71700.0
2013-09-23 11:30:00,67.35,67.43,67.23,67.23,60600.0,42.0539,42.1039,41.979,41.979,60600.0
2013-09-23 11:40:00,67.24,67.32,67.22,67.31,32900.0,41.9853,42.0352,41.9728,42.029,32900.0
2013-09-23 11:50:00,67.31,67.31,67.21,67.25,45200.0,42.029,42.029,41.9665,41.9915,45200.0
2013-09-23 12:00:00,67.26,67.32,67.26,67.3,32700.0,41.9977,42.0352,41.9977,42.0227,32700.0
2013-09-23 12:10:00,67.31,67.33,67.27,67.29,53500.0,42.029,42.0415,42.004,42.0165,53500.0
2013-09-23 12:20:00,67.29,67.3,67.24,67.25,30700.0,42.0165,42.0227,41.9853,41.9915,30700.0
2013-09-23 12:30:00,67.24,67.25,67.16,67.19,31900.0,41.9853,41.9915,41.9353,41.954,31900.0
2013-09-23 12:40:00,67.19,67.19,67.1,67.15,46200.0,41.954,41.954,41.8978,41.9291,46200.0
2013-09-23 12:50:00,67.16,67.22,67.14,67.2,35500.0,41.9353,41.9728,41.9228,41.9603,35500.0
2013-09-23 13:00:00,67.2,67.22,67.18,67.18,44800.0,41.9603,41.9728,41.9478,41.9478,44800.0
2013-09-23 13:10:00,67.18,67.2,67.05,67.07,57400.0,41.9478,41.9603,41.8666,41.8791,57400.0
2013-09-23 13:20:00,67.05,67.07,66.99,67.0,50000.0,41.8666,41.8791,41.8292,41.8354,50000.0
2013-09-23 13:30:00,67.01,67.02,66.98,66.98,58400.0,41.8416,41.8479,41.8229,41.8229,58400.0
2013-09-23 13:40:00,66.99,67.08,66.97,67.07,59900.0,41.8292,41.8854,41.8167,41.8791,59900.0
2013-09-23 13:50:00,67.08,67.18,67.07,67.09,36400.0,41.8854,41.9478,41.8791,41.8916,36400.0
2013-09-23 14:00:00,67.1,67.13,67.08,67.11,42800.0,41.8978,41.9166,41.8854,41.9041,42800.0
2013-09-23 14:10:00,67.11,67.13,67.1,67.1,52600.0,41.9041,41.9166,41.8978,41.8978,52600.0
2013-09-23 14:20:00,67.1,67.12,67.02,67.03,88400.0,41.8978,41.9103,41.8479,41.8541,88400.0
2013-09-23 14:30:00,67.03,67.09,67.02,67.07,66800.0,41.8541,41.8916,41.8479,41.8791,66800.0
2013-09-23 14:40:00,67.07,67.11,67.06,67.08,56200.0,41.8791,41.9041,41.8729,41.8854,56200.0
2013-09-23 14:50:00,67.08,67.15,67.08,67.13,69200.0,41.8854,41.9291,41.8854,41.9166,69200.0
2013-09-23 15:00:00,67.13,67.15,67.09,67.1,62800.0,41.9166,41.9291,41.8916,41.8978,62800.0
2013-09-23 15:10:00,67.1,67.11,67.06,67.09,80900.0,41.8978,41.9041,41.8729,41.8916,80900.0
2013-09-23 15:20:00,67.09,67.1,67.01,67.04,142500.0,41.8916,41.8978,41.8416,41.8604,142500.0
2013-09-23 15:30:00,67.04,67.13,67.03,67.11,71800.0,41.8604,41.9166,41.8541,41.9041,71800.0
2013-09-23 15:40:00,67.11,67.16,67.04,67.05,161400.0,41.9041,41.9353,41.8604,41.8666,161400.0
2013-09-23 15:50:00,67.05,67.09,67.03,67.04,291100.0,41.8666,41.8916,41.8541,41.8604,291100.0
2013-09-24 09:30:00,66.99,67.17,66.82,66.88,86900.0,41.8292,41.9416,41.723,41.7605,86900.0
2013-09-24 09:40:00,66.87,66.87,66.62,66.62,44400.0,41.7542,41.7542,41.5981,41.5981,44400.0
2013-09-24 09:50:00,66.63,66.83,66.55,66.69,121400.0,41.6044,41.7293,41.5544,41.6418,121400.0
2013-09-24 10:00:00,66.68,66.81,66.64,66.72,64900.0,41.6356,41.7168,41.6106,41.6606,64900.0
2013-09-24 10:10:00,66.73,66.83,66.71,66.83,85200.0,41.6668,41.7293,41.6543,41.7293,85200.0
2013-09-24 10:20:00,66.83,66.96,66.78,66.84,126600.0,41.7293,41.8104,41.698,41.7355,126600.0
2013-09-24 10:30:00,66.84,67.02,66.82,66.91,118300.0,41.7355,41.8479,41.723,41.7792,118300.0
2013-09-24 10:40:00,66.91,67.05,66.89,66.96,136500.0,41.7792,41.8666,41.7667,41.8104,136500.0
2013-09-24 10:50:00,66.97,67.03,66.88,66.89,69400.0,41.8167,41.8541,41.7605,41.7667,69400.0
2013-09-24 11:00:00,66.89,66.98,66.89,66.96,66600.0,41.7667,41.8229,41.7667,41.8104,66600.0
2013-09-24 11:10:00,66.97,66.97,66.88,66.88,58500.0,41.8167,41.8167,41.7605,41.7605,58500.0
2013-09-24 11:20:00,66.87,66.88,66.76,66.8,107300.0,41.7542,41.7605,41.6855,41.7105,107300.0
2013-09-24 11:30:00,66.8,66.95,66.79,66.92,65400.0,41.7105,41.8042,41.7043,41.7855,65400.0
2013-09-24 11:40:00,66.93,66.98,66.87,66.88,177900.0,41.7917,41.8229,41.7542,41.7605,177900.0
2013-09-24 11:50:00,66.87,66.96,66.87,66.91,105600.0,41.7542,41.8104,41.7542,41.7792,105600.0
2013-09-24 12:00:00,66.92,66.95,66.85,66.9,34000.0,41.7855,41.8042,41.7417,41.773,34000.0
2013-09-24 12:10:00,66.89,66.95,66.84,66.86,114100.0,41.7667,41.8042,41.7355,41.748,114100.0
2013-09-24 12:20:00,66.86,66.89,66.84,66.85,16800.0,41.748,41.7667,41.7355,41.7417,16800.0
2013-09-24 12:30:00,66.84,66.85,66.76,66.8,41900.0,41.7355,41.7417,41.6855,41.7105,41900.0
2013-09-24 12:40:00,66.81,66.89,66.79,66.85,34300.0,41.7168,41.7667,41.7043,41.7417,34300.0
2013-09-24 12:50:00,66.85,66.85,66.79,66.81,27900.0,41.7417,41.7417,41.7043,41.7168,27900.0
2013-09-24 13:00:00,66.81,66.83,66.78,66.8,44600.0,41.7168,41.7293,41.698,41.7105,44600.0
2013-09-24 13:10:00,66.81,66.87,66.81,66.82,42500.0,41.7168,41.7542,41.7168,41.723,42500.0
2013-09-24 13:20:00,66.81,66.84,66.8,66.82,26300.0,41.7168,41.7355,41.7105,41.723,26300.0
2013-09-24 13:30:00,66.83,66.87,66.8,66.86,57700.0,41.7293,41.7542,41.7105,41.748,57700.0
2013-09-24 13:40:00,66.87,66.89,66.77,66.78,47500.0,41.7542,41.7667,41.6918,41.698,47500.0
2013-09-24 13:50:00,66.78,66.8,66.72,66.72,20000.0,41.698,41.7105,41.6606,41.6606,20000.0
2013-09-24 14:00:00,66.73,66.88,66.72,66.88,41300.0,41.6668,41.7605,41.6606,41.7605,41300.0
2013-09-24 14:10:00,66.87,66.9,66.82,66.85,76700.0,41.7542,41.773,41.723,41.7417,76700.0
2013-09-24 14:20:00,66.85,66.88,66.8,66.82,96200.0,41.7417,41.7605,41.7105,41.723,96200.0
2013-09-24 14:30:00,66.81,66.88,66.8,66.88,43000.0,41.7168,41.7605,41.7105,41.7605,43000.0
2013-09-24 14:40:00,66.88,67.01,66.87,66.99,63400.0,41.7605,41.8416,41.7542,41.8292,63400.0
2013-09-24 14:50:00,66.99,67.0,66.93,66.93,46500.0,41.8292,41.8354,41.7917,41.7917,46500.0
2013-09-24 15:00:00,66.93,67.03,66.86,67.03,59600.0,41.7917,41.8541,41.748,41.8541,59600.0
2013-09-24 15:10:00,67.03,67.07,67.01,67.05,50100.0,41.8541,41.8791,41.8416,41.8666,50100.0
2013-09-24 15:20:00,67.04,67.07,66.93,66.94,56700.0,41.8604,41.8791,41.7917,41.7979,56700.0
2013-09-24 15:30:00,66.94,66.95,66.79,66.79,95000.0,41.7979,41.8042,41.7043,41.7043,95000.0
2013-09-24 15:40:00,66.8,66.8,66.65,66.66,108000.0,41.7105,41.7105,41.6169,41.6231,108000.0
2013-09-24 15:50:00,66.65,66.65,66.46,66.52,147000.0,41.6169,41.6169,41.4982,41.5357,147000.0
2013-09-25 09:30:00,66.64,66.76,66.51,66.68,75700.0,41.6106,41.6855,41.5294,41.6356,75700.0
2013-09-25 09:40:00,66.68,67.15,66.6,66.94,103500.0,41.6356,41.9291,41.5856,41.7979,103500.0
2013-09-25 09:50:00,66.94,67.0,66.89,66.92,192700.0,41.7979,41.8354,41.7667,41.7855,192700.0
2013-09-25 10:00:00,66.92,67.06,66.78,66.81,81200.0,41.7855,41.8729,41.698,41.7168,81200.0
2013-09-25 10:10:00,66.78,66.8,66.62,66.68,73700.0,41.698,41.7105,41.5981,41.6356,73700.0
2013-09-25 10:20:00,66.68,66.73,66.59,66.71,111000.0,41.6356,41.6668,41.5794,41.6543,111000.0
2013-09-25 10:30:00,66.7,66.7,66.51,66.54,104300.0,41.6481,41.6481,41.5294,41.5482,104300.0
2013-09-25 10:40:00,66.55,66.62,66.49,66.61,76700.0,41.5544,41.5981,41.517,41.5919,76700.0
2013-09-25 10:50:00,66.61,66.67,66.47,66.51,32500.0,41.5919,41.6293,41.5045,41.5294,32500.0
2013-09-25 11:00:00,66.52,66.52,66.37,66.43,103500.0,41.5357,41.5357,41.442,41.4795,103500.0
2013-09-25 11:10:00,66.42,66.53,66.32,66.53,87900.0,41.4732,41.5419,41.4108,41.5419,87900.0
2013-09-25 11:20:00,66.54,66.69,66.53,66.68,33300.0,41.5482,41.6418,41.5419,41.6356,33300.0
2013-09-25 11:30:00,66.68,66.74,66.64,66.74,25700.0,41.6356,41.6731,41.6106,41.6731,25700.0
2013-09-25 11:40:00,66.75,66.76,66.65,66.69,62000.0,41.6793,41.6855,41.6169,41.6418,62000.0
2013-09-25 11:50:00,66.7,66.7,66.62,66.66,27100.0,41.6481,41.6481,41.5981,41.6231,27100.0
2013-09-25 12:00:00,66.66,66.66,66.55,66.55,39700.0,41.6231,41.6231,41.5544,41.5544,39700.0
2013-09-25 12:10:00,66.56,66.64,66.54,66.63,37100.0,41.5607,41.6106,41.5482,41.6044,37100.0
2013-09-25 12:20:00,66.64,66.64,66.41,66.46,50500.0,41.6106,41.6106,41.467,41.4982,50500.0
2013-09-25 12:30:00,66.46,66.48,66.41,66.43,38900.0,41.4982,41.5107,41.467,41.4795,38900.0
2013-09-25 12:40:00,66.42,66.46,66.35,66.46,39100.0,41.4732,41.4982,41.4295,41.4982,39100.0
2013-09-25 12:50:00,66.45,66.47,66.41,66.46,32200.0,41.492,41.5045,41.467,41.4982,32200.0
2013-09-25 13:00:00,66.46,66.51,66.46,66.47,29200.0,41.4982,41.5294,41.4982,41.5045,29200.0
2013-09-25 13:10:00,66.47,66.52,66.47,66.49,23200.0,41.5045,41.5357,41.5045,41.517,23200.0
2013-09-25 13:20:00,66.5,66.51,66.44,66.45,28300.0,41.5232,41.5294,41.4857,41.492,28300.0
2013-09-25 13:30:00,66.44,66.45,66.28,66.31,73100.0,41.4857,41.492,41.3858,41.4046,73100.0
2013-09-25 13:40:00,66.32,66.34,66.27,66.31,33100.0,41.4108,41.4233,41.3796,41.4046,33100.0
2013-09-25 13:50:00,66.31,66.36,66.21,66.34,76300.0,41.4046,41.4358,41.3421,41.4233,76300.0
2013-09-25 14:00:00,66.36,66.44,66.35,66.36,88800.0,41.4358,41.4857,41.4295,41.4358,88800.0
2013-09-25 14:10:00,66.39,66.45,66.35,66.4,43000.0,41.4545,41.492,41.4295,41.4608,43000.0
2013-09-25 14:20:00,66.41,66.46,66.4,66.45,43500.0,41.467,41.4982,41.4608,41.492,43500.0
2013-09-25 14:30:00,66.44,66.46,66.41,66.46,48400.0,41.4857,41.4982,41.467,41.4982,48400.0
2013-09-25 14:40:00,66.47,66.51,66.44,66.49,40100.0,41.5045,41.5294,41.4857,41.517,40100.0
2013-09-25 14:50:00,66.49,66.55,66.48,66.52,54900.0,41.517,41.5544,41.5107,41.5357,54900.0
2013-09-25 15:00:00,66.53,66.56,66.51,66.55,42700.0,41.5419,41.5607,41.5294,41.5544,42700.0
2013-09-25 15:10:00,66.56,66.69,66.56,66.69,32800.0,41.5607,41.6418,41.5607,41.6418,32800.0
2013-09-25 15:20:00,66.68,66.69,66.58,66.6,94500.0,41.6356,41.6418,41.5732,41.5856,94500.0
2013-09-25 15:30:00,66.6,66.67,66.57,66.64,101100.0,41.5856,41.6293,41.5669,41.6106,101100.0
2013-09-25 15:40:00,66.65,66.77,66.64,66.73,83000.0,41.6169,41.6918,41.6106,41.6668,83000.0
2013-09-25 15:50:00,66.72,66.73,66.66,66.71,140100.0,41.6606,41.6668,41.6231,41.6543,140100.0
2013-09-26 09:30:00,66.83,66.92,66.68,66.86,63900.0,41.7293,41.7855,41.6356,41.748,63900.0
2013-09-26 09:40:00,66.87,67.03,66.72,67.01,36500.0,41.7542,41.8541,41.6606,41.8416,36500.0
2013-09-26 09:50:00,67.01,67.01,66.72,66.86,18900.0,41.8416,41.8416,41.6606,41.748,18900.0
2013-09-26 10:00:00,66.87,67.03,66.85,66.91,27100.0,41.7542,41.8541,41.7417,41.7792,27100.0
2013-09-26 10:10:00,66.91,67.04,66.84,67.04,42600.0,41.7792,41.8604,41.7355,41.8604,42600.0
2013-09-26 10:20:00,67.04,67.06,66.9,67.0,60000.0,41.8604,41.8729,41.773,41.8354,60000.0
2013-09-26 10:30:00,67.01,67.16,67.01,67.14,30000.0,41.8416,41.9353,41.8416,41.9228,30000.0
2013-09-26 10:40:00,67.14,67.14,66.86,66.96,52900.0,41.9228,41.9228,41.748,41.8104,52900.0
2013-09-26 10:50:00,66.96,66.97,66.87,66.96,22900.0,41.8104,41.8167,41.7542,41.8104,22900.0
2013-09-26 11:00:00,66.95,66.95,66.86,66.95,21700.0,41.8042,41.8042,41.748,41.8042,21700.0
2013-09-26 11:10:00,66.94,66.94,66.82,66.91,18200.0,41.7979,41.7979,41.723,41.7792,18200.0
2013-09-26 11:20:00,66.92,67.02,66.9,67.0,28000.0,41.7855,41.8479,41.773,41.8354,28000.0
2013-09-26 11:30:00,67.0,67.02,66.94,66.95,15500.0,41.8354,41.8479,41.7979,41.8042,15500.0
2013-09-26 11:40:00,66.94,67.0,66.91,66.91,19000.0,41.7979,41.8354,41.7792,41.7792,19000.0
2013-09-26 11:50:00,66.91,66.93,66.88,66.89,31200.0,41.7792,41.7917,41.7605,41.7667,31200.0
2013-09-26 12:00:00,66.89,66.9,66.78,66.84,18300.0,41.7667,41.773,41.698,41.7355,18300.0
2013-09-26 12:10:00,66.83,66.83,66.72,66.74,16200.0,41.7293,41.7293,41.6606,41.6731,16200.0
2013-09-26 12:20:00,66.74,66.86,66.73,66.83,29200.0,41.6731,41.748,41.6668,41.7293,29200.0
2013-09-26 12:30:00,66.84,66.9,66.84,66.89,16600.0,41.7355,41.773,41.7355,41.7667,16600.0
2013-09-26 12:40:00,66.9,66.96,66.89,66.92,17500.0,41.773,41.8104,41.7667,41.7855,17500.0
2013-09-26 12:50:00,66.92,66.92,66.84,66.91,17900.0,41.7855,41.7855,41.7355,41.7792,17900.0
2013-09-26 13:00:00,66.91,66.94,66.86,66.94,20300.0,41.7792,41.7979,41.748,41.7979,20300.0
2013-09-26 13:10:00,66.93,66.95,66.9,66.92,10900.0,41.7917,41.8042,41.773,41.7855,10900.0
2013-09-26 13:20:00,66.93,66.96,66.91,66.94,18600.0,41.7917,41.8104,41.7792,41.7979,18600.0
2013-09-26 13:30:00,66.94,66.98,66.89,66.91,21400.0,41.7979,41.8229,41.7667,41.7792,21400.0
2013-09-26 13:40:00,66.91,66.93,66.84,66.9,15800.0,41.7792,41.7917,41.7355,41.773,15800.0
2013-09-26 13:50:00,66.89,66.93,66.89,66.93,12200.0,41.7667,41.7917,41.7667,41.7917,12200.0
2013-09-26 14:00:00,66.92,66.96,66.88,66.9,44500.0,41.7855,41.8104,41.7605,41.773,44500.0
2013-09-26 14:10:00,66.89,66.94,66.87,66.9,22000.0,41.7667,41.7979,41.7542,41.773,22000.0
2013-09-26 14:20:00,66.89,66.91,66.86,66.91,17900.0,41.7667,41.7792,41.748,41.7792,17900.0
2013-09-26 14:30:00,66.9,66.91,66.84,66.87,31700.0,41.773,41.7792,41.7355,41.7542,31700.0
2013-09-26 14:40:00,66.86,66.87,66.8,66.85,27800.0,41.748,41.7542,41.7105,41.7417,27800.0
2013-09-26 14:50:00,66.85,66.85,66.79,66.79,35800.0,41.7417,41.7417,41.7043,41.7043,35800.0
2013-09-26 15:00:00,66.79,66.81,66.75,66.81,29800.0,41.7043,41.7168,41.6793,41.7168,29800.0
2013-09-26 15:10:00,66.81,66.81,66.72,66.72,21100.0,41.7168,41.7168,41.6606,41.6606,21100.0
2013-09-26 15:20:00,66.72,66.77,66.7,66.72,23300.0,41.6606,41.6918,41.6481,41.6606,23300.0
2013-09-26 15:30:00,66.72,66.79,66.69,66.78,71100.0,41.6606,41.7043,41.6418,41.698,71100.0
2013-09-26 15:40:00,66.78,66.93,66.78,66.93,84300.0,41.698,41.7917,41.698,41.7917,84300.0
2013-09-26 15:50:00,66.92,67.15,66.89,67.11,221300.0,41.7855,41.9291,41.7667,41.9041,221300.0
2013-09-27 09:30:00,66.95,67.12,66.88,67.0,101000.0,41.8042,41.9103,41.7605,41.8354,101000.0
2013-09-27 09:40:00,67.04,67.21,66.95,67.0,158000.0,41.8604,41.9665,41.8042,41.8354,158000.0
2013-09-27 09:50:00,66.98,66.98,66.79,66.95,102200.0,41.8229,41.8229,41.7043,41.8042,102200.0
2013-09-27 10:00:00,66.97,66.98,66.85,66.96,100100.0,41.8167,41.8229,41.7417,41.8104,100100.0
2013-09-27 10:10:00,66.94,67.04,66.81,66.96,123500.0,41.7979,41.8604,41.7168,41.8104,123500.0
2013-09-27 10:20:00,66.96,66.96,66.83,66.89,96500.0,41.8104,41.8104,41.7293,41.7667,96500.0
2013-09-27 10:30:00,66.89,67.02,66.88,66.91,74000.0,41.7667,41.8479,41.7605,41.7792,74000.0
2013-09-27 10:40:00,66.93,66.94,66.71,66.72,53400.0,41.7917,41.7979,41.6543,41.6606,53400.0
2013-09-27 10:50:00,66.72,66.82,66.69,66.72,87200.0,41.6606,41.723,41.6418,41.6606,87200.0
2013-09-27 11:00:00,66.73,66.75,66.61,66.65,74100.0,41.6668,41.6793,41.5919,41.6169,74100.0
2013-09-27 11:10:00,66.67,66.67,66.5,66.55,70800.0,41.6293,41.6293,41.5232,41.5544,70800.0
2013-09-27 11:20:00,66.55,66.59,66.5,66.55,106600.0,41.5544,41.5794,41.5232,41.5544,106600.0
2013-09-27 11:30:00,66.54,66.64,66.48,66.54,87200.0,41.5482,41.6106,41.5107,41.5482,87200.0
2013-09-27 11:40:00,66.53,66.59,66.48,66.51,74200.0,41.5419,41.5794,41.5107,41.5294,74200.0
2013-09-27 11:50:00,66.52,66.6,66.5,66.57,113500.0,41.5357,41.5856,41.5232,41.5669,113500.0
2013-09-27 12:00:00,66.56,66.58,66.43,66.46,63100.0,41.5607,41.5732,41.4795,41.4982,63100.0
2013-09-27 12:10:00,66.46,66.57,66.44,66.55,53400.0,41.4982,41.5669,41.4857,41.5544,53400.0
2013-09-27 12:20:00,66.55,66.59,66.51,66.53,36400.0,41.5544,41.5794,41.5294,41.5419,36400.0
2013-09-27 12:30:00,66.53,66.61,66.5,66.52,42900.0,41.5419,41.5919,41.5232,41.5357,42900.0
2013-09-27 12:40:00,66.52,66.55,66.41,66.45,51200.0,41.5357,41.5544,41.467,41.492,51200.0
2013-09-27 12:50:00,66.45,66.52,66.43,66.49,41000.0,41.492,41.5357,41.4795,41.517,41000.0
2013-09-27 13:00:00,66.49,66.5,66.41,66.48,34700.0,41.517,41.5232,41.467,41.5107,34700.0
2013-09-27 13:10:00,66.48,66.55,66.48,66.53,29900.0,41.5107,41.5544,41.5107,41.5419,29900.0
2013-09-27 13:20:00,66.54,66.54,66.45,66.46,40700.0,41.5482,41.5482,41.492,41.4982,40700.0
2013-09-27 13:30:00,66.45,66.54,66.42,66.51,55300.0,41.492,41.5482,41.4732,41.5294,55300.0
2013-09-27 13:40:00,66.52,66.56,66.49,66.51,24100.0,41.5357,41.5607,41.517,41.5294,24100.0
2013-09-27 13:50:00,66.5,66.56,66.5,66.51,35700.0,41.5232,41.5607,41.5232,41.5294,35700.0
2013-09-27 14:00:00,66.51,66.61,66.5,66.53,37700.0,41.5294,41.5919,41.5232,41.5419,37700.0
2013-09-27 14:10:00,66.54,66.56,66.51,66.54,48100.0,41.5482,41.5607,41.5294,41.5482,48100.0
2013-09-27 14:20:00,66.54,66.69,66.53,66.68,32800.0,41.5482,41.6418,41.5419,41.6356,32800.0
2013-09-27 14:30:00,66.67,66.68,66.59,66.65,60300.0,41.6293,41.6356,41.5794,41.6169,60300.0
2013-09-27 14:40:00,66.64,66.73,66.64,66.73,33400.0,41.6106,41.6668,41.6106,41.6668,33400.0
2013-09-27 14:50:00,66.73,66.78,66.69,66.69,50000.0,41.6668,41.698,41.6418,41.6418,50000.0
2013-09-27 15:00:00,66.69,66.73,66.67,66.69,86200.0,41.6418,41.6668,41.6293,41.6418,86200.0
2013-09-27 15:10:00,66.7,66.74,66.58,66.65,196600.0,41.6481,41.6731,41.5732,41.6169,196600.0
2013-09-27 15:20:00,66.65,66.76,66.63,66.73,180200.0,41.6169,41.6855,41.6044,41.6668,180200.0
2013-09-27 15:30:00,66.73,66.76,66.66,66.72,279700.0,41.6668,41.6855,41.6231,41.6606,279700.0
2013-09-27 15:40:00,66.72,66.8,66.7,66.7,112700.0,41.6606,41.7105,41.6481,41.6481,112700.0
2013-09-27 15:50:00,66.7,66.87,66.7,66.81,239600.0,41.6481,41.7542,41.6481,41.7168,239600.0
2013-09-30 09:30:00,66.45,67.0,66.26,66.84,79700.0,41.492,41.8354,41.3733,41.7355,79700.0
2013-09-30 09:40:00,66.84,67.0,66.72,66.72,58300.0,41.7355,41.8354,41.6606,41.6606,58300.0
2013-09-30 09:50:00,66.7,66.77,66.43,66.46,78000.0,41.6481,41.6918,41.4795,41.4982,78000.0
2013-09-30 10:00:00,66.41,66.67,66.41,66.51,254300.0,41.467,41.6293,41.467,41.5294,254300.0
2013-09-30 10:10:00,66.5,66.52,66.36,66.47,140300.0,41.5232,41.5357,41.4358,41.5045,140300.0
2013-09-30 10:20:00,66.5,66.52,66.31,66.32,112700.0,41.5232,41.5357,41.4046,41.4108,112700.0
2013-09-30 10:30:00,66.32,66.46,66.27,66.45,98100.0,41.4108,41.4982,41.3796,41.492,98100.0
2013-09-30 10:40:00,66.44,66.5,66.36,66.38,92100.0,41.4857,41.5232,41.4358,41.4483,92100.0
2013-09-30 10:50:00,66.38,66.41,66.31,66.35,71700.0,41.4483,41.467,41.4046,41.4295,71700.0
2013-09-30 11:00:00,66.36,66.38,66.21,66.21,47700.0,41.4358,41.4483,41.3421,41.3421,47700.0
2013-09-30 11:10:00,66.2,66.3,66.2,66.28,62400.0,41.3359,41.3983,41.3359,41.3858,62400.0
2013-09-30 11:20:00,66.29,66.3,66.22,66.24,118700.0,41.3921,41.3983,41.3484,41.3609,118700.0
2013-09-30 11:30:00,66.24,66.27,66.19,66.22,59700.0,41.3609,41.3796,41.3296,41.3484,59700.0
2013-09-30 11:40:00,66.23,66.26,66.19,66.22,56300.0,41.3546,41.3733,41.3296,41.3484,56300.0
2013-09-30 11:50:00,66.22,66.23,66.17,66.17,38300.0,41.3484,41.3546,41.3171,41.3171,38300.0
2013-09-30 12:00:00,66.17,66.21,66.12,66.17,74100.0,41.3171,41.3421,41.2859,41.3171,74100.0
2013-09-30 12:10:00,66.16,66.17,66.12,66.14,41200.0,41.3109,41.3171,41.2859,41.2984,41200.0
2013-09-30 12:20:00,66.14,66.17,66.11,66.15,39500.0,41.2984,41.3171,41.2797,41.3047,39500.0
2013-09-30 12:30:00,66.15,66.17,66.01,66.02,76700.0,41.3047,41.3171,41.2172,41.2235,76700.0
2013-09-30 12:40:00,66.02,66.07,66.0,66.01,40700.0,41.2235,41.2547,41.211,41.2172,40700.0
2013-09-30 12:50:00,66.02,66.02,65.92,66.0,68600.0,41.2235,41.2235,41.161,41.211,68600.0
2013-09-30 13:00:00,66.0,66.13,66.0,66.11,45700.0,41.211,41.2922,41.211,41.2797,45700.0
2013-09-30 13:10:00,66.12,66.3,66.07,66.29,58200.0,41.2859,41.3983,41.2547,41.3921,58200.0
2013-09-30 13:20:00,66.3,66.3,66.21,66.21,42700.0,41.3983,41.3983,41.3421,41.3421,42700.0
2013-09-30 13:30:00,66.22,66.28,66.2,66.2,59000.0,41.3484,41.3858,41.3359,41.3359,59000.0
2013-09-30 13:40:00,66.22,66.27,66.15,66.27,123500.0,41.3484,41.3796,41.3047,41.3796,123500.0
2013-09-30 13:50:00,66.26,66.27,66.14,66.16,273000.0,41.3733,41.3796,41.2984,41.3109,273000.0
2013-09-30 14:00:00,66.19,66.31,66.17,66.31,120400.0,41.3296,41.4046,41.3171,41.4046,120400.0
2013-09-30 14:10:00,66.31,66.32,66.25,66.3,55700.0,41.4046,41.4108,41.3671,41.3983,55700.0
2013-09-30 14:20:00,66.31,66.34,66.24,66.33,58900.0,41.4046,41.4233,41.3609,41.417,58900.0
2013-09-30 14:30:00,66.33,66.39,66.31,66.34,54700.0,41.417,41.4545,41.4046,41.4233,54700.0
2013-09-30 14:40:00,66.34,66.35,66.31,66.32,50800.0,41.4233,41.4295,41.4046,41.4108,50800.0
2013-09-30 14:50:00,66.32,66.32,66.23,66.25,74500.0,41.4108,41.4108,41.3546,41.3671,74500.0
2013-09-30 15:00:00,66.25,66.25,66.11,66.16,66000.0,41.3671,41.3671,41.2797,41.3109,66000.0
2013-09-30 15:10:00,66.16,66.16,66.01,66.08,93800.0,41.3109,41.3109,41.2172,41.2609,93800.0
2013-09-30 15:20:00,66.09,66.09,66.0,66.02,82300.0,41.2672,41.2672,41.211,41.2235,82300.0
2013-09-30 15:30:00,66.02,66.04,65.91,65.94,164500.0,41.2235,41.236,41.1548,41.1735,164500.0
2013-09-30 15:40:00,65.93,66.04,65.89,65.98,219900.0,41.1673,41.236,41.1423,41.1985,219900.0
2013-09-30 15:50:00,65.98,66.15,65.97,66.14,224500.0,41.1985,41.3047,41.1923,41.2984,224500.0
2013-10-01 09:30:00,66.15,66.54,66.0,66.17,158400.0,41.3047,41.5482,41.211,41.3171,158400.0
2013-10-01 09:40:00,66.17,66.61,66.07,66.59,137500.0,41.3171,41.5919,41.2547,41.5794,137500.0
2013-10-01 09:50:00,66.6,66.77,66.56,66.77,119600.0,41.5856,41.6918,41.5607,41.6918,119600.0
2013-10-01 10:00:00,66.77,66.87,66.63,66.87,170100.0,41.6918,41.7542,41.6044,41.7542,170100.0
2013-10-01 10:10:00,66.89,67.03,66.84,66.95,191000.0,41.7667,41.8541,41.7355,41.8042,191000.0
2013-10-01 10:20:00,66.94,67.0,66.9,66.9,124600.0,41.7979,41.8354,41.773,41.773,124600.0
2013-10-01 10:30:00,66.93,67.05,66.9,67.0,116400.0,41.7917,41.8666,41.773,41.8354,116400.0
2013-10-01 10:40:00,67.01,67.15,66.99,67.1,85700.0,41.8416,41.9291,41.8292,41.8978,85700.0
2013-10-01 10:50:00,67.09,67.18,67.05,67.15,128900.0,41.8916,41.9478,41.8666,41.9291,128900.0
2013-10-01 11:00:00,67.17,67.31,67.13,67.29,168800.0,41.9416,42.029,41.9166,42.0165,168800.0
2013-10-01 11:10:00,67.31,67.36,67.28,67.34,78200.0,42.029,42.0602,42.0102,42.0477,78200.0
2013-10-01 11:20:00,67.34,67.45,67.33,67.44,77700.0,42.0477,42.1164,42.0415,42.1101,77700.0
2013-10-01 11:30:00,67.45,67.62,67.45,67.59,91100.0,42.1164,42.2225,42.1164,42.2038,91100.0
2013-10-01 11:40:00,67.61,67.8,67.61,67.78,140800.0,42.2163,42.3349,42.2163,42.3224,140800.0
2013-10-01 11:50:00,67.78,67.78,67.53,67.54,79300.0,42.3224,42.3224,42.1663,42.1726,79300.0
2013-10-01 12:00:00,67.55,67.58,67.46,67.47,60000.0,42.1788,42.1976,42.1226,42.1289,60000.0
2013-10-01 12:10:00,67.47,67.47,67.31,67.33,34900.0,42.1289,42.1289,42.029,42.0415,34900.0
2013-10-01 12:20:00,67.34,67.39,67.32,67.36,55800.0,42.0477,42.0789,42.0352,42.0602,55800.0
2013-10-01 12:30:00,67.37,67.42,67.35,67.42,57100.0,42.0664,42.0977,42.0539,42.0977,57100.0
2013-10-01 12:40:00,67.41,67.54,67.41,67.51,47700.0,42.0914,42.1726,42.0914,42.1539,47700.0
2013-10-01 12:50:00,67.52,67.57,67.5,67.57,44900.0,42.1601,42.1913,42.1476,42.1913,44900.0
2013-10-01 13:00:00,67.57,67.58,67.52,67.58,35500.0,42.1913,42.1976,42.1601,42.1976,35500.0
2013-10-01 13:10:00,67.59,67.61,67.56,67.6,37400.0,42.2038,42.2163,42.1851,42.21,37400.0
2013-10-01 13:20:00,67.61,67.61,67.52,67.54,45700.0,42.2163,42.2163,42.1601,42.1726,45700.0
2013-10-01 13:30:00,67.55,67.56,67.42,67.47,27500.0,42.1788,42.1851,42.0977,42.1289,27500.0
2013-10-01 13:40:00,67.46,67.52,67.45,67.49,67800.0,42.1226,42.1601,42.1164,42.1414,67800.0
2013-10-01 13:50:00,67.49,67.49,67.42,67.48,64300.0,42.1414,42.1414,42.0977,42.1351,64300.0
2013-10-01 14:00:00,67.48,67.48,67.36,67.37,93600.0,42.1351,42.1351,42.0602,42.0664,93600.0
2013-10-01 14:10:00,67.37,67.37,67.29,67.31,57500.0,42.0664,42.0664,42.0165,42.029,57500.0
2013-10-01 14:20:00,67.3,67.3,67.13,67.14,84900.0,42.0227,42.0227,41.9166,41.9228,84900.0
2013-10-01 14:30:00,67.14,67.16,66.98,67.07,239000.0,41.9228,41.9353,41.8229,41.8791,239000.0
2013-10-01 14:40:00,67.06,67.14,67.05,67.11,126200.0,41.8729,41.9228,41.8666,41.9041,126200.0
2013-10-01 14:50:00,67.11,67.13,67.06,67.12,78100.0,41.9041,41.9166,41.8729,41.9103,78100.0
2013-10-01 15:00:00,67.13,67.14,67.03,67.07,67700.0,41.9166,41.9228,41.8541,41.8791,67700.0
2013-10-01 15:10:00,67.06,67.17,67.06,67.1,90300.0,41.8729,41.9416,41.8729,41.8978,90300.0
2013-10-01 15:20:00,67.11,67.11,67.02,67.07,88300.0,41.9041,41.9041,41.8479,41.8791,88300.0
2013-10-01 15:30:00,67.08,67.2,67.08,67.16,114000.0,41.8854,41.9603,41.8854,41.9353,114000.0
2013-10-01 15:40:00,67.17,67.18,66.96,66.98,245100.0,41.9416,41.9478,41.8104,41.8229,245100.0
2013-10-01 15:50:00,66.99,67.12,66.92,67.12,328500.0,41.8292,41.9103,41.7855,41.9103,328500.0
2013-10-02 09:30:00,66.78,67.22,66.77,66.88,65800.0,41.698,41.9728,41.6918,41.7605,65800.0
2013-10-02 09:40:00,66.85,67.03,66.78,66.92,74600.0,41.7417,41.8541,41.698,41.7855,74600.0
2013-10-02 09:50:00,66.96,67.0,66.8,66.86,117700.0,41.8104,41.8354,41.7105,41.748,117700.0
2013-10-02 10:00:00,66.89,66.95,66.69,66.72,72200.0,41.7667,41.8042,41.6418,41.6606,72200.0
2013-10-02 10:10:00,66.72,66.76,66.61,66.63,94100.0,41.6606,41.6855,41.5919,41.6044,94100.0
2013-10-02 10:20:00,66.63,66.65,66.57,66.65,53700.0,41.6044,41.6169,41.5669,41.6169,53700.0
2013-10-02 10:30:00,66.64,66.64,66.45,66.59,68900.0,41.6106,41.6106,41.492,41.5794,68900.0
2013-10-02 10:40:00,66.58,66.58,66.48,66.51,119000.0,41.5732,41.5732,41.5107,41.5294,119000.0
2013-10-02 10:50:00,66.51,66.57,66.49,66.51,51200.0,41.5294,41.5669,41.517,41.5294,51200.0
2013-10-02 11:00:00,66.52,66.56,66.47,66.51,26600.0,41.5357,41.5607,41.5045,41.5294,26600.0
2013-10-02 11:10:00,66.53,66.68,66.53,66.67,39400.0,41.5419,41.6356,41.5419,41.6293,39400.0
2013-10-02 11:20:00,66.7,66.75,66.69,66.7,35500.0,41.6481,41.6793,41.6418,41.6481,35500.0
2013-10-02 11:30:00,66.7,66.8,66.63,66.65,52300.0,41.6481,41.7105,41.6044,41.6169,52300.0
2013-10-02 11:40:00,66.64,66.67,66.56,66.64,30600.0,41.6106,41.6293,41.5607,41.6106,30600.0
2013-10-02 11:50:00,66.64,66.71,66.64,66.68,21800.0,41.6106,41.6543,41.6106,41.6356,21800.0
2013-10-02 12:00:00,66.69,66.73,66.68,66.7,19300.0,41.6418,41.6668,41.6356,41.6481,19300.0
2013-10-02 12:10:00,66.71,66.81,66.69,66.81,22900.0,41.6543,41.7168,41.6418,41.7168,22900.0
2013-10-02 12:20:00,66.82,66.85,66.79,66.85,28500.0,41.723,41.7417,41.7043,41.7417,28500.0
2013-10-02 12:30:00,66.85,66.92,66.85,66.92,29600.0,41.7417,41.7855,41.7417,41.7855,29600.0
2013-10-02 12:40:00,66.91,66.97,66.9,66.92,32900.0,41.7792,41.8167,41.773,41.7855,32900.0
2013-10-02 12:50:00,66.92,67.09,66.9,67.08,97000.0,41.7855,41.8916,41.773,41.8854,97000.0
2013-10-02 13:00:00,67.08,67.21,67.08,67.14,137900.0,41.8854,41.9665,41.8854,41.9228,137900.0
2013-10-02 13:10:00,67.12,67.2,67.12,67.18,123300.0,41.9103,41.9603,41.9103,41.9478,123300.0
2013-10-02 13:20:00,67.17,67.24,67.17,67.22,111900.0,41.9416,41.9853,41.9416,41.9728,111900.0
2013-10-02 13:30:00,67.22,67.24,67.19,67.22,29500.0,41.9728,41.9853,41.954,41.9728,29500.0
2013-10-02 13:40:00,67.21,67.21,67.13,67.14,26400.0,41.9665,41.9665,41.9166,41.9228,26400.0
2013-10-02 13:50:00,67.14,67.17,67.09,67.09,40000.0,41.9228,41.9416,41.8916,41.8916,40000.0
2013-10-02 14:00:00,67.09,67.13,67.05,67.09,49000.0,41.8916,41.9166,41.8666,41.8916,49000.0
2013-10-02 14:10:00,67.09,67.12,67.05,67.07,26200.0,41.8916,41.9103,41.8666,41.8791,26200.0
2013-10-02 14:20:00,67.05,67.1,67.05,67.07,32200.0,41.8666,41.8978,41.8666,41.8791,32200.0
2013-10-02 14:30:00,67.06,67.09,66.99,67.0,51200.0,41.8729,41.8916,41.8292,41.8354,51200.0
2013-10-02 14:40:00,67.01,67.03,66.99,67.0,41900.0,41.8416,41.8541,41.8292,41.8354,41900.0
2013-10-02 14:50:00,67.01,67.04,66.94,67.0,40400.0,41.8416,41.8604,41.7979,41.8354,40400.0
2013-10-02 15:00:00,66.98,67.02,66.95,67.0,30100.0,41.8229,41.8479,41.8042,41.8354,30100.0
2013-10-02 15:10:00,67.01,67.06,67.01,67.04,31700.0,41.8416,41.8729,41.8416,41.8604,31700.0
2013-10-02 15:20:00,67.03,67.03,66.98,67.02,37300.0,41.8541,41.8541,41.8229,41.8479,37300.0
2013-10-02 15:30:00,67.03,67.11,67.02,67.06,55400.0,41.8541,41.9041,41.8479,41.8729,55400.0
2013-10-02 15:40:00,67.05,67.07,67.03,67.05,70200.0,41.8666,41.8791,41.8541,41.8666,70200.0
2013-10-02 15:50:00,67.05,67.19,67.04,67.19,205500.0,41.8666,41.954,41.8604,41.954,205500.0
2013-10-03 09:30:00,66.92,67.06,66.53,66.74,122300.0,41.7855,41.8729,41.5419,41.6731,122300.0
2013-10-03 09:40:00,66.73,66.9,66.61,66.63,64800.0,41.6668,41.773,41.5919,41.6044,64800.0
2013-10-03 09:50:00,66.63,66.64,66.36,66.39,83100.0,41.6044,41.6106,41.4358,41.4545,83100.0
2013-10-03 10:00:00,66.42,66.44,66.23,66.26,124000.0,41.4732,41.4857,41.3546,41.3733,124000.0
2013-10-03 10:10:00,66.24,66.29,66.09,66.11,140000.0,41.3609,41.3921,41.2672,41.2797,140000.0
2013-10-03 10:20:00,66.11,66.23,65.98,66.2,136400.0,41.2797,41.3546,41.1985,41.3359,136400.0
2013-10-03 10:30:00,66.19,66.22,66.07,66.18,128000.0,41.3296,41.3484,41.2547,41.3234,128000.0
2013-10-03 10:40:00,66.18,66.19,66.08,66.13,83400.0,41.3234,41.3296,41.2609,41.2922,83400.0
2013-10-03 10:50:00,66.13,66.21,66.1,66.16,51700.0,41.2922,41.3421,41.2734,41.3109,51700.0
2013-10-03 11:00:00,66.13,66.19,66.07,66.16,56600.0,41.2922,41.3296,41.2547,41.3109,56600.0
2013-10-03 11:10:00,66.15,66.16,66.08,66.09,33300.0,41.3047,41.3109,41.2609,41.2672,33300.0
2013-10-03 11:20:00,66.09,66.12,66.05,66.11,51000.0,41.2672,41.2859,41.2422,41.2797,51000.0
2013-10-03 11:30:00,66.09,66.11,66.01,66.11,59200.0,41.2672,41.2797,41.2172,41.2797,59200.0
2013-10-03 11:40:00,66.08,66.1,65.96,66.0,58500.0,41.2609,41.2734,41.186,41.211,58500.0
2013-10-03 11:50:00,66.0,66.04,65.9,65.91,82000.0,41.211,41.236,41.1486,41.1548,82000.0
2013-10-03 12:00:00,65.91,65.93,65.82,65.85,66400.0,41.1548,41.1673,41.0986,41.1173,66400.0
2013-10-03 12:10:00,65.87,65.91,65.83,65.84,63400.0,41.1298,41.1548,41.1048,41.1111,63400.0
2013-10-03 12:20:00,65.86,65.89,65.79,65.81,61100.0,41.1236,41.1423,41.0799,41.0924,61100.0
2013-10-03 12:30:00,65.8,65.87,65.8,65.84,60800.0,41.0861,41.1298,41.0861,41.1111,60800.0
2013-10-03 12:40:00,65.84,65.92,65.79,65.92,110800.0,41.1111,41.161,41.0799,41.161,110800.0
2013-10-03 12:50:00,65.91,65.95,65.89,65.93,51900.0,41.1548,41.1798,41.1423,41.1673,51900.0
2013-10-03 13:00:00,65.93,66.05,65.91,66.04,83000.0,41.1673,41.2422,41.1548,41.236,83000.0
2013-10-03 13:10:00,66.03,66.11,66.02,66.07,87500.0,41.2297,41.2797,41.2235,41.2547,87500.0
2013-10-03 13:20:00,66.08,66.14,66.03,66.14,127600.0,41.2609,41.2984,41.2297,41.2984,127600.0
2013-10-03 13:30:00,66.15,66.26,66.13,66.17,194800.0,41.3047,41.3733,41.2922,41.3171,194800.0
2013-10-03 13:40:00,66.17,66.17,66.11,66.14,98900.0,41.3171,41.3171,41.2797,41.2984,98900.0
2013-10-03 13:50:00,66.14,66.14,65.98,66.06,155600.0,41.2984,41.2984,41.1985,41.2485,155600.0
2013-10-03 14:00:00,66.06,66.06,65.92,65.94,70300.0,41.2485,41.2485,41.161,41.1735,70300.0
2013-10-03 14:10:00,65.94,65.96,65.81,65.84,84100.0,41.1735,41.186,41.0924,41.1111,84100.0
2013-10-03 14:20:00,65.85,65.85,65.68,65.77,186500.0,41.1173,41.1173,41.0112,41.0674,186500.0
2013-10-03 14:30:00,65.77,65.87,65.73,65.81,83900.0,41.0674,41.1298,41.0424,41.0924,83900.0
2013-10-03 14:40:00,65.81,65.86,65.79,65.84,88900.0,41.0924,41.1236,41.0799,41.1111,88900.0
2013-10-03 14:50:00,65.85,65.95,65.84,65.93,2511700.0,41.1173,41.1798,41.1111,41.1673,2511700.0
2013-10-03 15:00:00,65.92,65.92,65.86,65.87,67400.0,41.161,41.161,41.1236,41.1298,67400.0
2013-10-03 15:10:00,65.87,65.88,65.8,65.84,53300.0,41.1298,41.1361,41.0861,41.1111,53300.0
2013-10-03 15:20:00,65.84,65.87,65.79,65.87,52500.0,41.1111,41.1298,41.0799,41.1298,52500.0
2013-10-03 15:30:00,65.88,65.92,65.85,65.91,50000.0,41.1361,41.161,41.1173,41.1548,50000.0
2013-10-03 15:40:00,65.92,65.94,65.84,65.84,89000.0,41.161,41.1735,41.1111,41.1111,89000.0
2013-10-03 15:50:00,65.85,66.06,65.85,66.02,209300.0,41.1173,41.2485,41.1173,41.2235,209300.0
2013-10-04 09:30:00,66.06,66.19,66.02,66.15,90300.0,41.2485,41.3296,41.2235,41.3047,90300.0
2013-10-04 09:40:00,66.19,66.24,65.89,66.21,32700.0,41.3296,41.3609,41.1423,41.3421,32700.0
2013-10-04 09:50:00,66.22,66.34,66.16,66.34,137400.0,41.3484,41.4233,41.3109,41.4233,137400.0
2013-10-04 10:00:00,66.34,66.42,66.26,66.28,119900.0,41.4233,41.4732,41.3733,41.3858,119900.0
2013-10-04 10:10:00,66.26,66.34,66.2,66.21,61400.0,41.3733,41.4233,41.3359,41.3421,61400.0
2013-10-04 10:20:00,66.21,66.24,66.16,66.17,45100.0,41.3421,41.3609,41.3109,41.3171,45100.0
2013-10-04 10:30:00,66.13,66.35,66.13,66.31,61400.0,41.2922,41.4295,41.2922,41.4046,61400.0
2013-10-04 10:40:00,66.31,66.31,66.03,66.03,24700.0,41.4046,41.4046,41.2297,41.2297,24700.0
2013-10-04 10:50:00,66.04,66.04,65.95,65.95,23500.0,41.236,41.236,41.1798,41.1798,23500.0
2013-10-04 11:00:00,65.94,65.94,65.61,65.61,60600.0,41.1735,41.1735,40.9675,40.9675,60600.0
2013-10-04 11:10:00,65.63,65.68,65.53,65.64,47300.0,40.98,41.0112,40.9175,40.9862,47300.0
2013-10-04 11:20:00,65.63,65.73,65.59,65.68,73400.0,40.98,41.0424,40.955,41.0112,73400.0
2013-10-04 11:30:00,65.67,65.78,65.64,65.74,39900.0,41.0049,41.0736,40.9862,41.0486,39900.0
2013-10-04 11:40:00,65.74,65.82,65.7,65.81,17300.0,41.0486,41.0986,41.0237,41.0924,17300.0
2013-10-04 11:50:00,65.83,65.9,65.83,65.88,28000.0,41.1048,41.1486,41.1048,41.1361,28000.0
2013-10-04 12:00:00,65.88,65.9,65.83,65.89,16500.0,41.1361,41.1486,41.1048,41.1423,16500.0
2013-10-04 12:10:00,65.88,66.0,65.86,66.0,19700.0,41.1361,41.211,41.1236,41.211,19700.0
2013-10-04 12:20:00,66.01,66.06,65.97,66.06,50600.0,41.2172,41.2485,41.1923,41.2485,50600.0
2013-10-04 12:30:00,66.08,66.1,66.05,66.09,22300.0,41.2609,41.2734,41.2422,41.2672,22300.0
2013-10-04 12:40:00,66.09,66.1,66.03,66.03,22100.0,41.2672,41.2734,41.2297,41.2297,22100.0
2013-10-04 12:50:00,66.03,66.06,66.02,66.02,25900.0,41.2297,41.2485,41.2235,41.2235,25900.0
2013-10-04 13:00:00,66.02,66.05,66.0,66.0,40600.0,41.2235,41.2422,41.211,41.211,40600.0
2013-10-04 13:10:00,66.01,66.01,65.91,65.92,32800.0,41.2172,41.2172,41.1548,41.161,32800.0
2013-10-04 13:20:00,65.91,65.91,65.82,65.86,22500.0,41.1548,41.1548,41.0986,41.1236,22500.0
2013-10-04 13:30:00,65.86,65.95,65.85,65.93,41600.0,41.1236,41.1798,41.1173,41.1673,41600.0
2013-10-04 13:40:00,65.92,65.92,65.83,65.84,45500.0,41.161,41.161,41.1048,41.1111,45500.0
2013-10-04 13:50:00,65.84,65.84,65.76,65.76,45700.0,41.1111,41.1111,41.0611,41.0611,45700.0
2013-10-04 14:00:00,65.76,65.85,65.76,65.79,69600.0,41.0611,41.1173,41.0611,41.0799,69600.0
2013-10-04 14:10:00,65.79,65.86,65.79,65.84,36500.0,41.0799,41.1236,41.0799,41.1111,36500.0
2013-10-04 14:20:00,65.84,65.84,65.73,65.83,52000.0,41.1111,41.1111,41.0424,41.1048,52000.0
2013-10-04 14:30:00,65.83,65.93,65.83,65.89,31500.0,41.1048,41.1673,41.1048,41.1423,31500.0
2013-10-04 14:40:00,65.89,65.9,65.85,65.89,30100.0,41.1423,41.1486,41.1173,41.1423,30100.0
2013-10-04 14:50:00,65.89,65.92,65.78,65.79,34400.0,41.1423,41.161,41.0736,41.0799,34400.0
2013-10-04 15:00:00,65.79,65.86,65.79,65.83,52900.0,41.0799,41.1236,41.0799,41.1048,52900.0
2013-10-04 15:10:00,65.83,65.92,65.83,65.92,68100.0,41.1048,41.161,41.1048,41.161,68100.0
2013-10-04 15:20:00,65.92,65.93,65.84,65.85,88200.0,41.161,41.1673,41.1111,41.1173,88200.0
2013-10-04 15:30:00,65.86,65.9,65.85,65.88,94200.0,41.1236,41.1486,41.1173,41.1361,94200.0
2013-10-04 15:40:00,65.89,65.91,65.84,65.9,211100.0,41.1423,41.1548,41.1111,41.1486,211100.0
2013-10-04 15:50:00,65.9,65.94,65.87,65.92,251500.0,41.1486,41.1735,41.1298,41.161,251500.0
2013-10-07 09:30:00,65.53,65.79,65.5,65.69,127300.0,40.9175,41.0799,40.8988,41.0174,127300.0
2013-10-07 09:40:00,65.64,65.76,65.6,65.76,70200.0,40.9862,41.0611,40.9612,41.0611,70200.0
2013-10-07 09:50:00,65.76,66.01,65.75,65.88,67700.0,41.0611,41.2172,41.0549,41.1361,67700.0
2013-10-07 10:00:00,65.89,66.0,65.7,66.0,71800.0,41.1423,41.211,41.0237,41.211,71800.0
2013-10-07 10:10:00,65.99,66.09,65.99,66.04,64700.0,41.2047,41.2672,41.2047,41.236,64700.0
2013-10-07 10:20:00,66.05,66.16,66.0,66.15,101700.0,41.2422,41.3109,41.211,41.3047,101700.0
2013-10-07 10:30:00,66.15,66.24,66.15,66.23,70900.0,41.3047,41.3609,41.3047,41.3546,70900.0
2013-10-07 10:40:00,66.22,66.35,66.22,66.29,50200.0,41.3484,41.4295,41.3484,41.3921,50200.0
2013-10-07 10:50:00,66.31,66.38,66.31,66.33,51800.0,41.4046,41.4483,41.4046,41.417,51800.0
2013-10-07 11:00:00,66.33,66.44,66.2,66.41,79700.0,41.417,41.4857,41.3359,41.467,79700.0
2013-10-07 11:10:00,66.42,66.47,66.39,66.41,54200.0,41.4732,41.5045,41.4545,41.467,54200.0
2013-10-07 11:20:00,66.41,66.43,66.35,66.38,49600.0,41.467,41.4795,41.4295,41.4483,49600.0
2013-10-07 11:30:00,66.39,66.47,66.36,66.36,76500.0,41.4545,41.5045,41.4358,41.4358,76500.0
2013-10-07 11:40:00,66.35,66.42,66.31,66.41,31400.0,41.4295,41.4732,41.4046,41.467,31400.0
2013-10-07 11:50:00,66.41,66.42,66.36,66.4,25800.0,41.467,41.4732,41.4358,41.4608,25800.0
2013-10-07 12:00:00,66.39,66.46,66.38,66.44,27100.0,41.4545,41.4982,41.4483,41.4857,27100.0
2013-10-07 12:10:00,66.43,66.44,66.38,66.39,26900.0,41.4795,41.4857,41.4483,41.4545,26900.0
2013-10-07 12:20:00,66.4,66.4,66.31,66.33,24100.0,41.4608,41.4608,41.4046,41.417,24100.0
2013-10-07 12:30:00,66.32,66.32,66.26,66.29,43600.0,41.4108,41.4108,41.3733,41.3921,43600.0
2013-10-07 12:40:00,66.29,66.37,66.29,66.35,36600.0,41.3921,41.442,41.3921,41.4295,36600.0
2013-10-07 12:50:00,66.35,66.36,66.24,66.26,21700.0,41.4295,41.4358,41.3609,41.3733,21700.0
2013-10-07 13:00:00,66.25,66.32,66.25,66.28,25700.0,41.3671,41.4108,41.3671,41.3858,25700.0
2013-10-07 13:10:00,66.27,66.36,66.27,66.34,29700.0,41.3796,41.4358,41.3796,41.4233,29700.0
2013-10-07 13:20:00,66.33,66.34,66.23,66.27,24300.0,41.417,41.4233,41.3546,41.3796,24300.0
2013-10-07 13:30:00,66.28,66.31,66.21,66.22,40700.0,41.3858,41.4046,41.3421,41.3484,40700.0
2013-10-07 13:40:00,66.22,66.27,66.21,66.23,44800.0,41.3484,41.3796,41.3421,41.3546,44800.0
2013-10-07 13:50:00,66.23,66.28,66.21,66.27,64700.0,41.3546,41.3858,41.3421,41.3796,64700.0
2013-10-07 14:00:00,66.28,66.36,66.26,66.28,68600.0,41.3858,41.4358,41.3733,41.3858,68600.0
2013-10-07 14:10:00,66.29,66.32,66.27,66.31,41700.0,41.3921,41.4108,41.3796,41.4046,41700.0
2013-10-07 14:20:00,66.33,66.38,66.31,66.34,43700.0,41.417,41.4483,41.4046,41.4233,43700.0
2013-10-07 14:30:00,66.36,66.36,66.32,66.34,26900.0,41.4358,41.4358,41.4108,41.4233,26900.0
2013-10-07 14:40:00,66.33,66.35,66.26,66.32,67600.0,41.417,41.4295,41.3733,41.4108,67600.0
2013-10-07 14:50:00,66.32,66.36,66.29,66.36,64300.0,41.4108,41.4358,41.3921,41.4358,64300.0
2013-10-07 15:00:00,66.36,66.38,66.31,66.33,42800.0,41.4358,41.4483,41.4046,41.417,42800.0
2013-10-07 15:10:00,66.33,66.35,66.29,66.33,36300.0,41.417,41.4295,41.3921,41.417,36300.0
2013-10-07 15:20:00,66.33,66.35,66.27,66.27,55300.0,41.417,41.4295,41.3796,41.3796,55300.0
2013-10-07 15:30:00,66.27,66.28,66.22,66.23,44900.0,41.3796,41.3858,41.3484,41.3546,44900.0
2013-10-07 15:40:00,66.23,66.24,66.17,66.19,68000.0,41.3546,41.3609,41.3171,41.3296,68000.0
2013-10-07 15:50:00,66.19,66.24,66.16,66.19,183100.0,41.3296,41.3609,41.3109,41.3296,183100.0
2013-10-08 09:30:00,66.11,66.21,66.06,66.17,54600.0,41.2797,41.3421,41.2485,41.3171,54600.0
2013-10-08 09:40:00,66.17,66.27,66.08,66.21,53600.0,41.3171,41.3796,41.2609,41.3421,53600.0
2013-10-08 09:50:00,66.2,66.3,66.14,66.25,147100.0,41.3359,41.3983,41.2984,41.3671,147100.0
2013-10-08 10:00:00,66.26,66.26,66.08,66.09,59300.0,41.3733,41.3733,41.2609,41.2672,59300.0
2013-10-08 10:10:00,66.08,66.21,66.05,66.18,45900.0,41.2609,41.3421,41.2422,41.3234,45900.0
2013-10-08 10:20:00,66.19,66.26,66.14,66.24,47800.0,41.3296,41.3733,41.2984,41.3609,47800.0
2013-10-08 10:30:00,66.25,66.38,66.2,66.33,38500.0,41.3671,41.4483,41.3359,41.417,38500.0
2013-10-08 10:40:00,66.32,66.42,66.28,66.37,48200.0,41.4108,41.4732,41.3858,41.442,48200.0
2013-10-08 10:50:00,66.36,66.36,66.18,66.27,39100.0,41.4358,41.4358,41.3234,41.3796,39100.0
2013-10-08 11:00:00,66.28,66.28,66.17,66.27,27400.0,41.3858,41.3858,41.3171,41.3796,27400.0
2013-10-08 11:10:00,66.25,66.27,66.12,66.15,49100.0,41.3671,41.3796,41.2859,41.3047,49100.0
2013-10-08 11:20:00,66.17,66.17,66.04,66.04,63100.0,41.3171,41.3171,41.236,41.236,63100.0
2013-10-08 11:30:00,66.05,66.06,65.97,66.0,80900.0,41.2422,41.2485,41.1923,41.211,80900.0
2013-10-08 11:40:00,66.0,66.01,65.9,65.92,53500.0,41.211,41.2172,41.1486,41.161,53500.0
2013-10-08 11:50:00,65.91,65.95,65.89,65.93,42300.0,41.1548,41.1798,41.1423,41.1673,42300.0
2013-10-08 12:00:00,65.94,65.94,65.82,65.87,48700.0,41.1735,41.1735,41.0986,41.1298,48700.0
2013-10-08 12:10:00,65.85,65.89,65.82,65.85,70200.0,41.1173,41.1423,41.0986,41.1173,70200.0
2013-10-08 12:20:00,65.85,65.88,65.76,65.8,55200.0,41.1173,41.1361,41.0611,41.0861,55200.0
2013-10-08 12:30:00,65.78,65.8,65.67,65.78,150700.0,41.0736,41.0861,41.0049,41.0736,150700.0
2013-10-08 12:40:00,65.78,65.87,65.77,65.79,50800.0,41.0736,41.1298,41.0674,41.0799,50800.0
2013-10-08 12:50:00,65.77,65.79,65.72,65.78,18800.0,41.0674,41.0799,41.0362,41.0736,18800.0
2013-10-08 13:00:00,65.78,65.83,65.72,65.75,74400.0,41.0736,41.1048,41.0362,41.0549,74400.0
2013-10-08 13:10:00,65.72,65.74,65.69,65.71,37600.0,41.0362,41.0486,41.0174,41.0299,37600.0
2013-10-08 13:20:00,65.72,65.78,65.69,65.78,31000.0,41.0362,41.0736,41.0174,41.0736,31000.0
2013-10-08 13:30:00,65.77,65.81,65.74,65.78,39700.0,41.0674,41.0924,41.0486,41.0736,39700.0
2013-10-08 13:40:00,65.8,65.8,65.71,65.74,36500.0,41.0861,41.0861,41.0299,41.0486,36500.0
2013-10-08 13:50:00,65.75,65.81,65.75,65.76,28900.0,41.0549,41.0924,41.0549,41.0611,28900.0
2013-10-08 14:00:00,65.75,65.76,65.67,65.68,52400.0,41.0549,41.0611,41.0049,41.0112,52400.0
2013-10-08 14:10:00,65.68,65.73,65.62,65.64,37200.0,41.0112,41.0424,40.9737,40.9862,37200.0
2013-10-08 14:20:00,65.63,65.79,65.61,65.75,115900.0,40.98,41.0799,40.9675,41.0549,115900.0
2013-10-08 14:30:00,65.74,65.8,65.69,65.72,85000.0,41.0486,41.0861,41.0174,41.0362,85000.0
2013-10-08 14:40:00,65.72,65.76,65.68,65.7,84700.0,41.0362,41.0611,41.0112,41.0237,84700.0
2013-10-08 14:50:00,65.68,65.72,65.62,65.71,98400.0,41.0112,41.0362,40.9737,41.0299,98400.0
2013-10-08 15:00:00,65.71,65.74,65.64,65.65,66300.0,41.0299,41.0486,40.9862,40.9925,66300.0
2013-10-08 15:10:00,65.64,65.69,65.61,65.67,50100.0,40.9862,41.0174,40.9675,41.0049,50100.0
2013-10-08 15:20:00,65.67,65.73,65.66,65.68,75200.0,41.0049,41.0424,40.9987,41.0112,75200.0
2013-10-08 15:30:00,65.68,65.7,65.58,65.62,83500.0,41.0112,41.0237,40.9487,40.9737,83500.0
2013-10-08 15:40:00,65.62,65.67,65.58,65.6,99700.0,40.9737,41.0049,40.9487,40.9612,99700.0
2013-10-08 15:50:00,65.6,65.65,65.47,65.51,169100.0,40.9612,40.9925,40.8801,40.905,169100.0
2013-10-09 09:30:00,65.5,65.8,65.5,65.72,76700.0,40.8988,41.0861,40.8988,41.0362,76700.0
2013-10-09 09:40:00,65.72,66.0,65.59,65.94,80200.0,41.0362,41.211,40.955,41.1735,80200.0
2013-10-09 09:50:00,65.97,66.16,65.96,66.14,61000.0,41.1923,41.3109,41.186,41.2984,61000.0
2013-10-09 10:00:00,66.13,66.13,65.96,66.04,94700.0,41.2922,41.2922,41.186,41.236,94700.0
2013-10-09 10:10:00,66.06,66.18,66.05,66.07,54400.0,41.2485,41.3234,41.2422,41.2547,54400.0
2013-10-09 10:20:00,66.05,66.13,66.0,66.1,97300.0,41.2422,41.2922,41.211,41.2734,97300.0
2013-10-09 10:30:00,66.1,66.12,66.0,66.02,117000.0,41.2734,41.2859,41.211,41.2235,117000.0
2013-10-09 10:40:00,66.04,66.04,65.87,65.94,61700.0,41.236,41.236,41.1298,41.1735,61700.0
2013-10-09 10:50:00,65.94,65.98,65.81,65.83,88600.0,41.1735,41.1985,41.0924,41.1048,88600.0
2013-10-09 11:00:00,65.84,65.9,65.76,65.76,81600.0,41.1111,41.1486,41.0611,41.0611,81600.0
2013-10-09 11:10:00,65.76,65.76,65.63,65.63,62500.0,41.0611,41.0611,40.98,40.98,62500.0
2013-10-09 11:20:00,65.64,65.65,65.54,65.55,49500.0,40.9862,40.9925,40.9238,40.93,49500.0
2013-10-09 11:30:00,65.55,65.62,65.52,65.56,83800.0,40.93,40.9737,40.9113,40.9363,83800.0
2013-10-09 11:40:00,65.57,65.66,65.57,65.62,44400.0,40.9425,40.9987,40.9425,40.9737,44400.0
2013-10-09 11:50:00,65.63,65.67,65.58,65.63,68100.0,40.98,41.0049,40.9487,40.98,68100.0
2013-10-09 12:00:00,65.64,65.67,65.61,65.63,75800.0,40.9862,41.0049,40.9675,40.98,75800.0
2013-10-09 12:10:00,65.62,65.65,65.61,65.62,33900.0,40.9737,40.9925,40.9675,40.9737,33900.0
2013-10-09 12:20:00,65.61,65.62,65.54,65.55,35700.0,40.9675,40.9737,40.9238,40.93,35700.0
2013-10-09 12:30:00,65.56,65.7,65.56,65.65,41900.0,40.9363,41.0237,40.9363,40.9925,41900.0
2013-10-09 12:40:00,65.64,65.64,65.57,65.6,55500.0,40.9862,40.9862,40.9425,40.9612,55500.0
2013-10-09 12:50:00,65.6,65.62,65.56,65.6,29700.0,40.9612,40.9737,40.9363,40.9612,29700.0
2013-10-09 13:00:00,65.6,65.65,65.6,65.65,37100.0,40.9612,40.9925,40.9612,40.9925,37100.0
2013-10-09 13:10:00,65.64,65.79,65.63,65.76,76500.0,40.9862,41.0799,40.98,41.0611,76500.0
2013-10-09 13:20:00,65.8,65.85,65.75,65.84,55500.0,41.0861,41.1173,41.0549,41.1111,55500.0
2013-10-09 13:30:00,65.85,65.94,65.76,65.77,55600.0,41.1173,41.1735,41.0611,41.0674,55600.0
2013-10-09 13:40:00,65.77,65.86,65.76,65.85,64200.0,41.0674,41.1236,41.0611,41.1173,64200.0
2013-10-09 13:50:00,65.84,65.89,65.82,65.82,42100.0,41.1111,41.1423,41.0986,41.0986,42100.0
2013-10-09 14:00:00,65.81,65.86,65.67,65.85,52400.0,41.0924,41.1236,41.0049,41.1173,52400.0
2013-10-09 14:10:00,65.85,65.86,65.71,65.79,69800.0,41.1173,41.1236,41.0299,41.0799,69800.0
2013-10-09 14:20:00,65.78,65.86,65.7,65.75,128200.0,41.0736,41.1236,41.0237,41.0549,128200.0
2013-10-09 14:30:00,65.74,65.86,65.73,65.77,114500.0,41.0486,41.1236,41.0424,41.0674,114500.0
2013-10-09 14:40:00,65.79,65.8,65.73,65.73,69600.0,41.0799,41.0861,41.0424,41.0424,69600.0
2013-10-09 14:50:00,65.72,65.8,65.72,65.8,69300.0,41.0362,41.0861,41.0362,41.0861,69300.0
2013-10-09 15:00:00,65.79,65.8,65.73,65.73,53500.0,41.0799,41.0861,41.0424,41.0424,53500.0
2013-10-09 15:10:00,65.75,65.76,65.62,65.65,64300.0,41.0549,41.0611,40.9737,40.9925,64300.0
2013-10-09 15:20:00,65.65,65.69,65.63,65.67,46300.0,40.9925,41.0174,40.98,41.0049,46300.0
2013-10-09 15:30:00,65.67,65.72,65.6,65.61,40100.0,41.0049,41.0362,40.9612,40.9675,40100.0
2013-10-09 15:40:00,65.62,65.62,65.42,65.44,137800.0,40.9737,40.9737,40.8488,40.8613,137800.0
2013-10-09 15:50:00,65.43,65.59,65.4,65.53,177300.0,40.8551,40.955,40.8363,40.9175,177300.0
2013-10-10 09:30:00,66.02,66.38,65.89,66.32,118000.0,41.2235,41.4483,41.1423,41.4108,118000.0
2013-10-10 09:40:00,66.31,66.44,66.26,66.43,85500.0,41.4046,41.4857,41.3733,41.4795,85500.0
2013-10-10 09:50:00,66.42,66.51,66.38,66.44,83800.0,41.4732,41.5294,41.4483,41.4857,83800.0
2013-10-10 10:00:00,66.43,66.45,66.38,66.42,45700.0,41.4795,41.492,41.4483,41.4732,45700.0
2013-10-10 10:10:00,66.45,66.46,66.35,66.46,64500.0,41.492,41.4982,41.4295,41.4982,64500.0
2013-10-10 10:20:00,66.49,66.69,66.47,66.63,56600.0,41.517,41.6418,41.5045,41.6044,56600.0
2013-10-10 10:30:00,66.63,66.64,66.55,66.6,35800.0,41.6044,41.6106,41.5544,41.5856,35800.0
2013-10-10 10:40:00,66.62,66.75,66.57,66.73,160500.0,41.5981,41.6793,41.5669,41.6668,160500.0
2013-10-10 10:50:00,66.73,66.74,66.59,66.59,52300.0,41.6668,41.6731,41.5794,41.5794,52300.0
2013-10-10 11:00:00,66.58,66.64,66.53,66.62,25600.0,41.5732,41.6106,41.5419,41.5981,25600.0
2013-10-10 11:10:00,66.61,66.66,66.57,66.66,21200.0,41.5919,41.6231,41.5669,41.6231,21200.0
2013-10-10 11:20:00,66.66,66.67,66.59,66.65,40700.0,41.6231,41.6293,41.5794,41.6169,40700.0
2013-10-10 11:30:00,66.65,66.93,66.65,66.93,86500.0,41.6169,41.7917,41.6169,41.7917,86500.0
2013-10-10 11:40:00,66.94,66.94,66.82,66.88,34400.0,41.7979,41.7979,41.723,41.7605,34400.0
2013-10-10 11:50:00,66.86,66.9,66.76,66.76,29800.0,41.748,41.773,41.6855,41.6855,29800.0
2013-10-10 12:00:00,66.77,66.78,66.72,66.76,45500.0,41.6918,41.698,41.6606,41.6855,45500.0
2013-10-10 12:10:00,66.76,66.79,66.72,66.77,30500.0,41.6855,41.7043,41.6606,41.6918,30500.0
2013-10-10 12:20:00,66.77,66.79,66.75,66.76,36900.0,41.6918,41.7043,41.6793,41.6855,36900.0
2013-10-10 12:30:00,66.76,66.77,66.73,66.76,19200.0,41.6855,41.6918,41.6668,41.6855,19200.0
2013-10-10 12:40:00,66.76,66.83,66.75,66.79,10500.0,41.6855,41.7293,41.6793,41.7043,10500.0
2013-10-10 12:50:00,66.78,66.85,66.78,66.85,9100.0,41.698,41.7417,41.698,41.7417,9100.0
2013-10-10 13:00:00,66.85,66.86,66.78,66.78,34200.0,41.7417,41.748,41.698,41.698,34200.0
2013-10-10 13:10:00,66.79,66.81,66.74,66.74,63700.0,41.7043,41.7168,41.6731,41.6731,63700.0
2013-10-10 13:20:00,66.74,66.78,66.72,66.78,31400.0,41.6731,41.698,41.6606,41.698,31400.0
2013-10-10 13:30:00,66.78,66.83,66.77,66.82,31900.0,41.698,41.7293,41.6918,41.723,31900.0
2013-10-10 13:40:00,66.81,66.87,66.81,66.86,58200.0,41.7168,41.7542,41.7168,41.748,58200.0
2013-10-10 13:50:00,66.87,66.94,66.86,66.93,126500.0,41.7542,41.7979,41.748,41.7917,126500.0
2013-10-10 14:00:00,66.93,66.95,66.92,66.94,27100.0,41.7917,41.8042,41.7855,41.7979,27100.0
2013-10-10 14:10:00,66.94,66.94,66.84,66.88,49500.0,41.7979,41.7979,41.7355,41.7605,49500.0
2013-10-10 14:20:00,66.87,66.92,66.86,66.89,41700.0,41.7542,41.7855,41.748,41.7667,41700.0
2013-10-10 14:30:00,66.89,66.94,66.85,66.91,48200.0,41.7667,41.7979,41.7417,41.7792,48200.0
2013-10-10 14:40:00,66.92,66.95,66.9,66.91,49500.0,41.7855,41.8042,41.773,41.7792,49500.0
2013-10-10 14:50:00,66.91,66.95,66.89,66.95,28400.0,41.7792,41.8042,41.7667,41.8042,28400.0
2013-10-10 15:00:00,66.96,67.13,66.95,67.13,80300.0,41.8104,41.9166,41.8042,41.9166,80300.0
2013-10-10 15:10:00,67.14,67.22,67.09,67.09,43000.0,41.9228,41.9728,41.8916,41.8916,43000.0
2013-10-10 15:20:00,67.1,67.11,66.98,67.05,58700.0,41.8978,41.9041,41.8229,41.8666,58700.0
2013-10-10 15:30:00,67.06,67.07,66.97,66.98,46100.0,41.8729,41.8791,41.8167,41.8229,46100.0
2013-10-10 15:40:00,66.99,67.11,66.97,67.05,146100.0,41.8292,41.9041,41.8167,41.8666,146100.0
2013-10-10 15:50:00,67.03,67.19,67.0,67.16,204600.0,41.8541,41.954,41.8354,41.9353,204600.0
2013-10-11 09:30:00,67.05,67.21,66.92,67.19,44200.0,41.8666,41.9665,41.7855,41.954,44200.0
2013-10-11 09:40:00,67.2,67.24,66.86,67.03,56900.0,41.9603,41.9853,41.748,41.8541,56900.0
2013-10-11 09:50:00,67.02,67.08,66.91,66.92,27900.0,41.8479,41.8854,41.7792,41.7855,27900.0
2013-10-11 10:00:00,66.93,67.08,66.92,67.05,48200.0,41.7917,41.8854,41.7855,41.8666,48200.0
2013-10-11 10:10:00,67.04,67.11,67.04,67.08,59500.0,41.8604,41.9041,41.8604,41.8854,59500.0
2013-10-11 10:20:00,67.09,67.18,67.07,67.18,91500.0,41.8916,41.9478,41.8791,41.9478,91500.0
2013-10-11 10:30:00,67.18,67.22,67.14,67.17,54300.0,41.9478,41.9728,41.9228,41.9416,54300.0
2013-10-11 10:40:00,67.19,67.24,67.17,67.18,61900.0,41.954,41.9853,41.9416,41.9478,61900.0
2013-10-11 10:50:00,67.18,67.2,67.13,67.2,32500.0,41.9478,41.9603,41.9166,41.9603,32500.0
2013-10-11 11:00:00,67.2,67.22,67.16,67.2,41100.0,41.9603,41.9728,41.9353,41.9603,41100.0
2013-10-11 11:10:00,67.2,67.28,67.19,67.24,46800.0,41.9603,42.0102,41.954,41.9853,46800.0
2013-10-11 11:20:00,67.25,67.25,67.13,67.15,42400.0,41.9915,41.9915,41.9166,41.9291,42400.0
2013-10-11 11:30:00,67.15,67.27,67.12,67.25,146300.0,41.9291,42.004,41.9103,41.9915,146300.0
2013-10-11 11:40:00,67.24,67.31,67.23,67.3,58600.0,41.9853,42.029,41.979,42.0227,58600.0
2013-10-11 11:50:00,67.31,67.4,67.3,67.36,41700.0,42.029,42.0852,42.0227,42.0602,41700.0
2013-10-11 12:00:00,67.38,67.43,67.37,67.42,60000.0,42.0727,42.1039,42.0664,42.0977,60000.0
2013-10-11 12:10:00,67.41,67.42,67.36,67.4,37300.0,42.0914,42.0977,42.0602,42.0852,37300.0
2013-10-11 12:20:00,67.41,67.47,67.41,67.44,50300.0,42.0914,42.1289,42.0914,42.1101,50300.0
2013-10-11 12:30:00,67.44,67.46,67.41,67.45,29000.0,42.1101,42.1226,42.0914,42.1164,29000.0
2013-10-11 12:40:00,67.45,67.53,67.45,67.51,49300.0,42.1164,42.1663,42.1164,42.1539,49300.0
2013-10-11 12:50:00,67.5,67.56,67.5,67.53,26100.0,42.1476,42.1851,42.1476,42.1663,26100.0
2013-10-11 13:00:00,67.54,67.57,67.49,67.56,36300.0,42.1726,42.1913,42.1414,42.1851,36300.0
2013-10-11 13:10:00,67.56,67.57,67.49,67.51,43400.0,42.1851,42.1913,42.1414,42.1539,43400.0
2013-10-11 13:20:00,67.51,67.58,67.5,67.54,30400.0,42.1539,42.1976,42.1476,42.1726,30400.0
2013-10-11 13:30:00,67.55,67.57,67.5,67.52,42600.0,42.1788,42.1913,42.1476,42.1601,42600.0
2013-10-11 13:40:00,67.53,67.54,67.5,67.51,32500.0,42.1663,42.1726,42.1476,42.1539,32500.0
2013-10-11 13:50:00,67.51,67.58,67.5,67.58,33500.0,42.1539,42.1976,42.1476,42.1976,33500.0
2013-10-11 14:00:00,67.58,67.62,67.53,67.62,35300.0,42.1976,42.2225,42.1663,42.2225,35300.0
2013-10-11 14:10:00,67.62,67.68,67.61,67.67,37000.0,42.2225,42.26,42.2163,42.2538,37000.0
2013-10-11 14:20:00,67.68,67.69,67.65,67.66,35500.0,42.26,42.2662,42.2413,42.2475,35500.0
2013-10-11 14:30:00,67.66,67.68,67.63,67.68,61100.0,42.2475,42.26,42.2288,42.26,61100.0
2013-10-11 14:40:00,67.67,67.74,67.67,67.73,27100.0,42.2538,42.2975,42.2538,42.2912,27100.0
2013-10-11 14:50:00,67.73,67.73,67.67,67.71,48400.0,42.2912,42.2912,42.2538,42.2787,48400.0
2013-10-11 15:00:00,67.69,67.72,67.65,67.66,57800.0,42.2662,42.285,42.2413,42.2475,57800.0
2013-10-11 15:10:00,67.65,67.67,67.58,67.59,70700.0,42.2413,42.2538,42.1976,42.2038,70700.0
2013-10-11 15:20:00,67.58,67.65,67.58,67.65,47000.0,42.1976,42.2413,42.1976,42.2413,47000.0
2013-10-11 15:30:00,67.65,67.75,67.65,67.65,76900.0,42.2413,42.3037,42.2413,42.2413,76900.0
2013-10-11 15:40:00,67.66,67.75,67.65,67.72,74600.0,42.2475,42.3037,42.2413,42.285,74600.0
2013-10-11 15:50:00,67.71,67.9,67.68,67.88,122800.0,42.2787,42.3974,42.26,42.3849,122800.0
2013-10-14 09:30:00,67.45,67.64,67.38,67.53,82900.0,42.1164,42.235,42.0727,42.1663,82900.0
2013-10-14 09:40:00,67.53,67.83,67.43,67.83,85900.0,42.1663,42.3537,42.1039,42.3537,85900.0
2013-10-14 09:50:00,67.83,67.91,67.5,67.51,57400.0,42.3537,42.4036,42.1476,42.1539,57400.0
2013-10-14 10:00:00,67.5,67.51,67.26,67.48,48500.0,42.1476,42.1539,41.9977,42.1351,48500.0
2013-10-14 10:10:00,67.48,67.56,67.43,67.43,55200.0,42.1351,42.1851,42.1039,42.1039,55200.0
2013-10-14 10:20:00,67.43,67.45,67.31,67.45,67100.0,42.1039,42.1164,42.029,42.1164,67100.0
2013-10-14 10:30:00,67.46,67.5,67.39,67.4,64300.0,42.1226,42.1476,42.0789,42.0852,64300.0
2013-10-14 10:40:00,67.4,67.55,67.38,67.53,105700.0,42.0852,42.1788,42.0727,42.1663,105700.0
2013-10-14 10:50:00,67.53,67.58,67.48,67.54,33500.0,42.1663,42.1976,42.1351,42.1726,33500.0
2013-10-14 11:00:00,67.54,67.57,67.52,67.55,29800.0,42.1726,42.1913,42.1601,42.1788,29800.0
2013-10-14 11:10:00,67.55,67.57,67.51,67.55,44800.0,42.1788,42.1913,42.1539,42.1788,44800.0
2013-10-14 11:20:00,67.53,67.56,67.48,67.5,34600.0,42.1663,42.1851,42.1351,42.1476,34600.0
2013-10-14 11:30:00,67.51,67.61,67.51,67.61,32300.0,42.1539,42.2163,42.1539,42.2163,32300.0
2013-10-14 11:40:00,67.61,67.66,67.58,67.62,30300.0,42.2163,42.2475,42.1976,42.2225,30300.0
2013-10-14 11:50:00,67.61,67.72,67.61,67.72,43900.0,42.2163,42.285,42.2163,42.285,43900.0
2013-10-14 12:00:00,67.71,67.73,67.66,67.66,28100.0,42.2787,42.2912,42.2475,42.2475,28100.0
2013-10-14 12:10:00,67.66,67.67,67.58,67.58,27400.0,42.2475,42.2538,42.1976,42.1976,27400.0
2013-10-14 12:20:00,67.57,67.57,67.47,67.48,43000.0,42.1913,42.1913,42.1289,42.1351,43000.0
2013-10-14 12:30:00,67.48,67.53,67.42,67.5,72600.0,42.1351,42.1663,42.0977,42.1476,72600.0
2013-10-14 12:40:00,67.5,67.59,67.44,67.59,47700.0,42.1476,42.2038,42.1101,42.2038,47700.0
2013-10-14 12:50:00,67.59,67.63,67.49,67.51,31500.0,42.2038,42.2288,42.1414,42.1539,31500.0
2013-10-14 13:00:00,67.52,67.64,67.5,67.64,26000.0,42.1601,42.235,42.1476,42.235,26000.0
2013-10-14 13:10:00,67.64,67.8,67.64,67.73,36800.0,42.235,42.3349,42.235,42.2912,36800.0
2013-10-14 13:20:00,67.72,67.75,67.69,67.74,25200.0,42.285,42.3037,42.2662,42.2975,25200.0
2013-10-14 13:30:00,67.73,67.75,67.69,67.71,19900.0,42.2912,42.3037,42.2662,42.2787,19900.0
2013-10-14 13:40:00,67.71,67.79,67.71,67.73,23700.0,42.2787,42.3287,42.2787,42.2912,23700.0
2013-10-14 13:50:00,67.72,67.73,67.66,67.67,19000.0,42.285,42.2912,42.2475,42.2538,19000.0
2013-10-14 14:00:00,67.68,67.82,67.66,67.78,40000.0,42.26,42.3474,42.2475,42.3224,40000.0
2013-10-14 14:10:00,67.79,67.79,67.71,67.75,32700.0,42.3287,42.3287,42.2787,42.3037,32700.0
2013-10-14 14:20:00,67.75,67.77,67.72,67.74,34700.0,42.3037,42.3162,42.285,42.2975,34700.0
2013-10-14 14:30:00,67.73,67.77,67.71,67.74,28000.0,42.2912,42.3162,42.2787,42.2975,28000.0
2013-10-14 14:40:00,67.74,67.76,67.65,67.7,67700.0,42.2975,42.31,42.2413,42.2725,67700.0
2013-10-14 14:50:00,67.69,67.74,67.66,67.73,36500.0,42.2662,42.2975,42.2475,42.2912,36500.0
2013-10-14 15:00:00,67.72,67.83,67.66,67.82,107900.0,42.285,42.3537,42.2475,42.3474,107900.0
2013-10-14 15:10:00,67.82,67.84,67.74,67.74,43100.0,42.3474,42.3599,42.2975,42.2975,43100.0
2013-10-14 15:20:00,67.72,67.74,67.65,67.72,44700.0,42.285,42.2975,42.2413,42.285,44700.0
2013-10-14 15:30:00,67.73,67.79,67.7,67.7,59000.0,42.2912,42.3287,42.2725,42.2725,59000.0
2013-10-14 15:40:00,67.69,67.86,67.62,67.82,123400.0,42.2662,42.3724,42.2225,42.3474,123400.0
2013-10-14 15:50:00,67.82,67.94,67.76,67.88,219700.0,42.3474,42.4223,42.31,42.3849,219700.0
2013-10-15 09:30:00,67.77,67.84,67.58,67.78,75600.0,42.3162,42.3599,42.1976,42.3224,75600.0
2013-10-15 09:40:00,67.75,67.8,67.59,67.62,108100.0,42.3037,42.3349,42.2038,42.2225,108100.0
2013-10-15 09:50:00,67.57,67.73,67.54,67.69,113400.0,42.1913,42.2912,42.1726,42.2662,113400.0
2013-10-15 10:00:00,67.67,67.67,67.48,67.65,75500.0,42.2538,42.2538,42.1351,42.2413,75500.0
2013-10-15 10:10:00,67.65,67.74,67.64,67.71,47700.0,42.2413,42.2975,42.235,42.2787,47700.0
2013-10-15 10:20:00,67.71,67.76,67.7,67.74,45500.0,42.2787,42.31,42.2725,42.2975,45500.0
2013-10-15 10:30:00,67.74,67.79,67.72,67.77,73600.0,42.2975,42.3287,42.285,42.3162,73600.0
2013-10-15 10:40:00,67.78,67.8,67.72,67.73,71700.0,42.3224,42.3349,42.285,42.2912,71700.0
2013-10-15 10:50:00,67.74,67.78,67.68,67.69,72900.0,42.2975,42.3224,42.26,42.2662,72900.0
2013-10-15 11:00:00,67.68,67.7,67.62,67.63,70100.0,42.26,42.2725,42.2225,42.2288,70100.0
2013-10-15 11:10:00,67.63,67.81,67.6,67.76,105400.0,42.2288,42.3412,42.21,42.31,105400.0
2013-10-15 11:20:00,67.75,67.82,67.75,67.8,56600.0,42.3037,42.3474,42.3037,42.3349,56600.0
2013-10-15 11:30:00,67.78,67.8,67.7,67.72,27600.0,42.3224,42.3349,42.2725,42.285,27600.0
2013-10-15 11:40:00,67.73,67.73,67.68,67.72,34700.0,42.2912,42.2912,42.26,42.285,34700.0
2013-10-15 11:50:00,67.73,67.85,67.71,67.84,54100.0,42.2912,42.3662,42.2787,42.3599,54100.0
2013-10-15 12:00:00,67.82,67.9,67.8,67.9,32700.0,42.3474,42.3974,42.3349,42.3974,32700.0
2013-10-15 12:10:00,67.91,68.03,67.88,67.91,72400.0,42.4036,42.4785,42.3849,42.4036,72400.0
2013-10-15 12:20:00,67.92,67.95,67.89,67.95,89300.0,42.4099,42.4286,42.3911,42.4286,89300.0
2013-10-15 12:30:00,67.95,68.01,67.92,68.0,50100.0,42.4286,42.4661,42.4099,42.4598,50100.0
2013-10-15 12:40:00,67.99,68.11,67.99,68.11,48100.0,42.4536,42.5285,42.4536,42.5285,48100.0
2013-10-15 12:50:00,68.11,68.19,68.09,68.15,93700.0,42.5285,42.5784,42.516,42.5535,93700.0
2013-10-15 13:00:00,68.15,68.15,68.03,68.04,33800.0,42.5535,42.5535,42.4785,42.4848,33800.0
2013-10-15 13:10:00,68.04,68.08,68.01,68.08,19200.0,42.4848,42.5098,42.4661,42.5098,19200.0
2013-10-15 13:20:00,68.07,68.07,68.0,68.0,42700.0,42.5035,42.5035,42.4598,42.4598,42700.0
2013-10-15 13:30:00,68.0,68.01,67.94,67.97,52600.0,42.4598,42.4661,42.4223,42.4411,52600.0
2013-10-15 13:40:00,67.96,68.05,67.96,68.03,27000.0,42.4348,42.491,42.4348,42.4785,27000.0
2013-10-15 13:50:00,68.03,68.06,68.0,68.02,19100.0,42.4785,42.4973,42.4598,42.4723,19100.0
2013-10-15 14:00:00,68.01,68.03,67.92,67.94,30300.0,42.4661,42.4785,42.4099,42.4223,30300.0
2013-10-15 14:10:00,67.93,67.94,67.82,67.83,361200.0,42.4161,42.4223,42.3474,42.3537,361200.0
2013-10-15 14:20:00,67.84,67.86,67.72,67.74,85900.0,42.3599,42.3724,42.285,42.2975,85900.0
2013-10-15 14:30:00,67.72,67.73,67.56,67.63,57200.0,42.285,42.2912,42.1851,42.2288,57200.0
2013-10-15 14:40:00,67.64,67.69,67.54,67.62,106800.0,42.235,42.2662,42.1726,42.2225,106800.0
2013-10-15 14:50:00,67.62,67.71,67.6,67.68,98800.0,42.2225,42.2787,42.21,42.26,98800.0
2013-10-15 15:00:00,67.7,67.81,67.66,67.79,141600.0,42.2725,42.3412,42.2475,42.3287,141600.0
2013-10-15 15:10:00,67.79,67.83,67.73,67.77,103700.0,42.3287,42.3537,42.2912,42.3162,103700.0
2013-10-15 15:20:00,67.77,67.77,67.7,67.73,64600.0,42.3162,42.3162,42.2725,42.2912,64600.0
2013-10-15 15:30:00,67.73,67.73,67.66,67.68,160800.0,42.2912,42.2912,42.2475,42.26,160800.0
2013-10-15 15:40:00,67.69,67.72,67.61,67.69,104300.0,42.2662,42.285,42.2163,42.2662,104300.0
2013-10-15 15:50:00,67.69,67.74,67.64,67.67,190300.0,42.2662,42.2975,42.235,42.2538,190300.0
2013-10-16 09:30:00,67.9,68.2,67.77,68.14,53300.0,42.3974,42.5847,42.3162,42.5472,53300.0
2013-10-16 09:40:00,68.18,68.21,67.99,68.16,58900.0,42.5722,42.5909,42.4536,42.5597,58900.0
2013-10-16 09:50:00,68.16,68.65,68.15,68.5,77000.0,42.5597,42.8657,42.5535,42.772,77000.0
2013-10-16 10:00:00,68.51,68.53,68.27,68.45,71000.0,42.7783,42.7907,42.6284,42.7408,71000.0
2013-10-16 10:10:00,68.43,68.57,68.3,68.57,81400.0,42.7283,42.8157,42.6471,42.8157,81400.0
2013-10-16 10:20:00,68.56,68.56,68.33,68.37,84800.0,42.8095,42.8095,42.6659,42.6908,84800.0
2013-10-16 10:30:00,68.38,68.4,68.31,68.36,165600.0,42.6971,42.7096,42.6534,42.6846,165600.0
2013-10-16 10:40:00,68.36,68.36,68.24,68.31,50900.0,42.6846,42.6846,42.6097,42.6534,50900.0
2013-10-16 10:50:00,68.31,68.45,68.3,68.45,71600.0,42.6534,42.7408,42.6471,42.7408,71600.0
2013-10-16 11:00:00,68.42,68.49,68.39,68.42,46300.0,42.7221,42.7658,42.7033,42.7221,46300.0
2013-10-16 11:10:00,68.41,68.45,68.39,68.43,31500.0,42.7158,42.7408,42.7033,42.7283,31500.0
2013-10-16 11:20:00,68.44,68.45,68.3,68.31,33400.0,42.7346,42.7408,42.6471,42.6534,33400.0
2013-10-16 11:30:00,68.31,68.45,68.3,68.45,42600.0,42.6534,42.7408,42.6471,42.7408,42600.0
2013-10-16 11:40:00,68.45,68.62,68.45,68.54,43400.0,42.7408,42.8469,42.7408,42.797,43400.0
2013-10-16 11:50:00,68.53,68.6,68.51,68.56,107600.0,42.7907,42.8345,42.7783,42.8095,107600.0
2013-10-16 12:00:00,68.56,68.65,68.53,68.65,80800.0,42.8095,42.8657,42.7907,42.8657,80800.0
2013-10-16 12:10:00,68.65,68.67,68.59,68.67,80200.0,42.8657,42.8782,42.8282,42.8782,80200.0
2013-10-16 12:20:00,68.66,68.67,68.59,68.59,80400.0,42.8719,42.8782,42.8282,42.8282,80400.0
2013-10-16 12:30:00,68.58,68.61,68.54,68.6,152900.0,42.822,42.8407,42.797,42.8345,152900.0
2013-10-16 12:40:00,68.6,68.61,68.51,68.52,59600.0,42.8345,42.8407,42.7783,42.7845,59600.0
2013-10-16 12:50:00,68.52,68.52,68.45,68.47,74600.0,42.7845,42.7845,42.7408,42.7533,74600.0
2013-10-16 13:00:00,68.47,68.48,68.46,68.47,22300.0,42.7533,42.7595,42.747,42.7533,22300.0
2013-10-16 13:10:00,68.47,68.5,68.42,68.5,35400.0,42.7533,42.772,42.7221,42.772,35400.0
2013-10-16 13:20:00,68.5,68.68,68.5,68.68,29700.0,42.772,42.8844,42.772,42.8844,29700.0
2013-10-16 13:30:00,68.68,68.85,68.67,68.85,53300.0,42.8844,42.9906,42.8782,42.9906,53300.0
2013-10-16 13:40:00,68.85,68.9,68.72,68.81,66800.0,42.9906,43.0218,42.9094,42.9656,66800.0
2013-10-16 13:50:00,68.8,68.88,68.8,68.86,23900.0,42.9593,43.0093,42.9593,42.9968,23900.0
2013-10-16 14:00:00,68.86,68.87,68.83,68.87,16200.0,42.9968,43.003,42.9781,43.003,16200.0
2013-10-16 14:10:00,68.88,68.9,68.87,68.89,23000.0,43.0093,43.0218,43.003,43.0155,23000.0
2013-10-16 14:20:00,68.9,68.92,68.76,68.78,48400.0,43.0218,43.0343,42.9344,42.9469,48400.0
2013-10-16 14:30:00,68.77,68.81,68.77,68.78,40800.0,42.9406,42.9656,42.9406,42.9469,40800.0
2013-10-16 14:40:00,68.77,68.81,68.76,68.81,32800.0,42.9406,42.9656,42.9344,42.9656,32800.0
2013-10-16 14:50:00,68.82,68.84,68.8,68.82,53500.0,42.9718,42.9843,42.9593,42.9718,53500.0
2013-10-16 15:00:00,68.83,68.86,68.8,68.85,95400.0,42.9781,42.9968,42.9593,42.9906,95400.0
2013-10-16 15:10:00,68.85,68.9,68.84,68.9,99100.0,42.9906,43.0218,42.9843,43.0218,99100.0
2013-10-16 15:20:00,68.9,68.9,68.78,68.82,95300.0,43.0218,43.0218,42.9469,42.9718,95300.0
2013-10-16 15:30:00,68.81,68.84,68.78,68.83,113500.0,42.9656,42.9843,42.9469,42.9781,113500.0
2013-10-16 15:40:00,68.83,68.89,68.79,68.84,219200.0,42.9781,43.0155,42.9531,42.9843,219200.0
2013-10-16 15:50:00,68.84,68.96,68.8,68.89,283000.0,42.9843,43.0592,42.9593,43.0155,283000.0
2013-10-17 09:30:00,68.85,68.93,68.53,68.81,53200.0,42.9906,43.0405,42.7907,42.9656,53200.0
2013-10-17 09:40:00,68.81,68.85,68.61,68.8,128000.0,42.9656,42.9906,42.8407,42.9593,128000.0
2013-10-17 09:50:00,68.8,68.96,68.79,68.92,59200.0,42.9593,43.0592,42.9531,43.0343,59200.0
2013-10-17 10:00:00,68.97,69.03,68.91,69.01,67100.0,43.0655,43.103,43.028,43.0905,67100.0
2013-10-17 10:10:00,69.01,69.04,68.98,69.0,76400.0,43.0905,43.1092,43.0717,43.0842,76400.0
2013-10-17 10:20:00,69.01,69.05,68.92,68.92,238000.0,43.0905,43.1154,43.0343,43.0343,238000.0
2013-10-17 10:30:00,68.92,69.1,68.91,69.08,73700.0,43.0343,43.1467,43.028,43.1342,73700.0
2013-10-17 10:40:00,69.07,69.23,69.07,69.11,176900.0,43.1279,43.2278,43.1279,43.1529,176900.0
2013-10-17 10:50:00,69.12,69.17,69.02,69.02,46300.0,43.1592,43.1904,43.0967,43.0967,46300.0
2013-10-17 11:00:00,69.02,69.11,69.01,69.09,80100.0,43.0967,43.1529,43.0905,43.1404,80100.0
2013-10-17 11:10:00,69.09,69.17,69.08,69.15,88600.0,43.1404,43.1904,43.1342,43.1779,88600.0
2013-10-17 11:20:00,69.15,69.27,69.15,69.25,102300.0,43.1779,43.2528,43.1779,43.2403,102300.0
2013-10-17 11:30:00,69.26,69.38,69.26,69.36,41100.0,43.2466,43.3215,43.2466,43.309,41100.0
2013-10-17 11:40:00,69.36,69.41,69.33,69.41,35000.0,43.309,43.3402,43.2903,43.3402,35000.0
2013-10-17 11:50:00,69.4,69.45,69.36,69.36,46900.0,43.334,43.3652,43.309,43.309,46900.0
2013-10-17 12:00:00,69.36,69.42,69.36,69.4,36800.0,43.309,43.3465,43.309,43.334,36800.0
2013-10-17 12:10:00,69.41,69.47,69.39,69.47,70500.0,43.3402,43.3777,43.3277,43.3777,70500.0
2013-10-17 12:20:00,69.46,69.5,69.44,69.5,44300.0,43.3714,43.3964,43.359,43.3964,44300.0
2013-10-17 12:30:00,69.49,69.57,69.47,69.56,114700.0,43.3902,43.4401,43.3777,43.4339,114700.0
2013-10-17 12:40:00,69.56,69.58,69.52,69.54,55200.0,43.4339,43.4464,43.4089,43.4214,55200.0
2013-10-17 12:50:00,69.55,69.7,69.55,69.69,62200.0,43.4276,43.5213,43.4276,43.5151,62200.0
2013-10-17 13:00:00,69.7,69.76,69.7,69.76,48600.0,43.5213,43.5588,43.5213,43.5588,48600.0
2013-10-17 13:10:00,69.77,69.77,69.62,69.71,49700.0,43.565,43.565,43.4714,43.5276,49700.0
2013-10-17 13:20:00,69.71,69.74,69.66,69.68,24400.0,43.5276,43.5463,43.4963,43.5088,24400.0
2013-10-17 13:30:00,69.68,69.74,69.68,69.71,36800.0,43.5088,43.5463,43.5088,43.5276,36800.0
2013-10-17 13:40:00,69.7,69.77,69.7,69.72,42100.0,43.5213,43.565,43.5213,43.5338,42100.0
2013-10-17 13:50:00,69.71,69.71,69.62,69.62,24800.0,43.5276,43.5276,43.4714,43.4714,24800.0
2013-10-17 14:00:00,69.63,69.64,69.54,69.6,59900.0,43.4776,43.4838,43.4214,43.4589,59900.0
2013-10-17 14:10:00,69.61,69.63,69.56,69.56,30300.0,43.4651,43.4776,43.4339,43.4339,30300.0
2013-10-17 14:20:00,69.55,69.63,69.55,69.63,96800.0,43.4276,43.4776,43.4276,43.4776,96800.0
2013-10-17 14:30:00,69.63,69.67,69.62,69.67,44300.0,43.4776,43.5026,43.4714,43.5026,44300.0
2013-10-17 14:40:00,69.67,69.73,69.66,69.71,32300.0,43.5026,43.54,43.4963,43.5276,32300.0
2013-10-17 14:50:00,69.7,69.71,69.66,69.71,34400.0,43.5213,43.5276,43.4963,43.5276,34400.0
2013-10-17 15:00:00,69.72,69.77,69.7,69.77,50000.0,43.5338,43.565,43.5213,43.565,50000.0
2013-10-17 15:10:00,69.77,69.81,69.75,69.8,75700.0,43.565,43.59,43.5525,43.5837,75700.0
2013-10-17 15:20:00,69.8,69.85,69.77,69.82,61400.0,43.5837,43.615,43.565,43.5962,61400.0
2013-10-17 15:30:00,69.81,69.88,69.81,69.86,53900.0,43.59,43.6337,43.59,43.6212,53900.0
2013-10-17 15:40:00,69.87,69.99,69.86,69.98,217100.0,43.6275,43.7024,43.6212,43.6961,217100.0
2013-10-17 15:50:00,69.98,70.06,69.91,69.94,384000.0,43.6961,43.7461,43.6524,43.6712,384000.0
2013-10-18 09:30:00,70.3,70.32,69.98,70.07,118200.0,43.896,43.9084,43.6961,43.7523,118200.0
2013-10-18 09:40:00,70.05,70.26,70.01,70.03,169200.0,43.7399,43.871,43.7149,43.7274,169200.0
2013-10-18 09:50:00,70.03,70.06,69.91,70.04,190300.0,43.7274,43.7461,43.6524,43.7336,190300.0
2013-10-18 10:00:00,70.05,70.14,69.94,69.96,77700.0,43.7399,43.796,43.6712,43.6837,77700.0
2013-10-18 10:10:00,69.93,69.96,69.71,69.71,122600.0,43.6649,43.6837,43.5276,43.5276,122600.0
2013-10-18 10:20:00,69.71,69.73,69.57,69.59,152600.0,43.5276,43.54,43.4401,43.4526,152600.0
2013-10-18 10:30:00,69.59,69.61,69.46,69.59,91500.0,43.4526,43.4651,43.3714,43.4526,91500.0
2013-10-18 10:40:00,69.58,69.72,69.58,69.68,74800.0,43.4464,43.5338,43.4464,43.5088,74800.0
2013-10-18 10:50:00,69.7,69.73,69.65,69.68,80900.0,43.5213,43.54,43.4901,43.5088,80900.0
2013-10-18 11:00:00,69.68,69.77,69.65,69.73,55200.0,43.5088,43.565,43.4901,43.54,55200.0
2013-10-18 11:10:00,69.73,69.8,69.73,69.78,67700.0,43.54,43.5837,43.54,43.5713,67700.0
2013-10-18 11:20:00,69.78,69.8,69.69,69.78,65900.0,43.5713,43.5837,43.5151,43.5713,65900.0
2013-10-18 11:30:00,69.79,69.89,69.77,69.87,46600.0,43.5775,43.6399,43.565,43.6275,46600.0
2013-10-18 11:40:00,69.86,69.95,69.85,69.95,41600.0,43.6212,43.6774,43.615,43.6774,41600.0
2013-10-18 11:50:00,69.94,69.95,69.8,69.81,42100.0,43.6712,43.6774,43.5837,43.59,42100.0
2013-10-18 12:00:00,69.81,69.83,69.73,69.83,76900.0,43.59,43.6025,43.54,43.6025,76900.0
2013-10-18 12:10:00,69.83,69.87,69.82,69.83,38200.0,43.6025,43.6275,43.5962,43.6025,38200.0
2013-10-18 12:20:00,69.83,69.83,69.75,69.76,21500.0,43.6025,43.6025,43.5525,43.5588,21500.0
2013-10-18 12:30:00,69.77,69.83,69.76,69.81,16100.0,43.565,43.6025,43.5588,43.59,16100.0
2013-10-18 12:40:00,69.8,69.82,69.73,69.78,46300.0,43.5837,43.5962,43.54,43.5713,46300.0
2013-10-18 12:50:00,69.78,69.78,69.65,69.66,56100.0,43.5713,43.5713,43.4901,43.4963,56100.0
2013-10-18 13:00:00,69.67,69.71,69.65,69.71,27000.0,43.5026,43.5276,43.4901,43.5276,27000.0
2013-10-18 13:10:00,69.71,69.75,69.69,69.73,26800.0,43.5276,43.5525,43.5151,43.54,26800.0
2013-10-18 13:20:00,69.73,69.73,69.64,69.71,48600.0,43.54,43.54,43.4838,43.5276,48600.0
2013-10-18 13:30:00,69.71,69.75,69.68,69.72,31000.0,43.5276,43.5525,43.5088,43.5338,31000.0
2013-10-18 13:40:00,69.73,69.78,69.71,69.76,64600.0,43.54,43.5713,43.5276,43.5588,64600.0
2013-10-18 13:50:00,69.76,69.81,69.74,69.78,32000.0,43.5588,43.59,43.5463,43.5713,32000.0
2013-10-18 14:00:00,69.8,69.85,69.79,69.82,23000.0,43.5837,43.615,43.5775,43.5962,23000.0
2013-10-18 14:10:00,69.83,69.84,69.77,69.8,32000.0,43.6025,43.6087,43.565,43.5837,32000.0
2013-10-18 14:20:00,69.79,69.81,69.77,69.79,38300.0,43.5775,43.59,43.565,43.5775,38300.0
2013-10-18 14:30:00,69.8,69.84,69.79,69.83,80900.0,43.5837,43.6087,43.5775,43.6025,80900.0
2013-10-18 14:40:00,69.83,69.86,69.8,69.8,34200.0,43.6025,43.6212,43.5837,43.5837,34200.0
2013-10-18 14:50:00,69.81,69.83,69.78,69.78,44400.0,43.59,43.6025,43.5713,43.5713,44400.0
2013-10-18 15:00:00,69.79,69.81,69.75,69.76,50700.0,43.5775,43.59,43.5525,43.5588,50700.0
2013-10-18 15:10:00,69.75,69.77,69.64,69.68,59000.0,43.5525,43.565,43.4838,43.5088,59000.0
2013-10-18 15:20:00,69.69,69.74,69.68,69.74,35800.0,43.5151,43.5463,43.5088,43.5463,35800.0
2013-10-18 15:30:00,69.74,69.78,69.71,69.75,41300.0,43.5463,43.5713,43.5276,43.5525,41300.0
2013-10-18 15:40:00,69.75,69.85,69.73,69.82,79600.0,43.5525,43.615,43.54,43.5962,79600.0
2013-10-18 15:50:00,69.82,69.86,69.76,69.83,161400.0,43.5962,43.6212,43.5588,43.6025,161400.0
2013-10-21 09:30:00,69.83,69.88,69.38,69.38,79300.0,43.6025,43.6337,43.3215,43.3215,79300.0
2013-10-21 09:40:00,69.41,69.5,69.37,69.42,68900.0,43.3402,43.3964,43.3153,43.3465,68900.0
2013-10-21 09:50:00,69.42,69.45,69.37,69.42,77100.0,43.3465,43.3652,43.3153,43.3465,77100.0
2013-10-21 10:00:00,69.43,69.43,69.11,69.15,93700.0,43.3527,43.3527,43.1529,43.1779,93700.0
2013-10-21 10:10:00,69.15,69.21,69.14,69.16,92200.0,43.1779,43.2153,43.1716,43.1841,92200.0
2013-10-21 10:20:00,69.17,69.27,69.16,69.21,80200.0,43.1904,43.2528,43.1841,43.2153,80200.0
2013-10-21 10:30:00,69.21,69.25,69.16,69.25,57200.0,43.2153,43.2403,43.1841,43.2403,57200.0
2013-10-21 10:40:00,69.27,69.27,69.16,69.21,45200.0,43.2528,43.2528,43.1841,43.2153,45200.0
2013-10-21 10:50:00,69.2,69.23,69.17,69.22,61400.0,43.2091,43.2278,43.1904,43.2216,61400.0
2013-10-21 11:00:00,69.21,69.26,69.17,69.17,43600.0,43.2153,43.2466,43.1904,43.1904,43600.0
2013-10-21 11:10:00,69.17,69.26,69.17,69.25,50800.0,43.1904,43.2466,43.1904,43.2403,50800.0
2013-10-21 11:20:00,69.26,69.28,69.19,69.25,92400.0,43.2466,43.2591,43.2029,43.2403,92400.0
2013-10-21 11:30:00,69.25,69.26,69.21,69.21,48500.0,43.2403,43.2466,43.2153,43.2153,48500.0
2013-10-21 11:40:00,69.22,69.31,69.21,69.29,37200.0,43.2216,43.2778,43.2153,43.2653,37200.0
2013-10-21 11:50:00,69.29,69.37,69.29,69.37,34400.0,43.2653,43.3153,43.2653,43.3153,34400.0
2013-10-21 12:00:00,69.37,69.39,69.35,69.36,25500.0,43.3153,43.3277,43.3028,43.309,25500.0
2013-10-21 12:10:00,69.37,69.41,69.36,69.4,26400.0,43.3153,43.3402,43.309,43.334,26400.0
2013-10-21 12:20:00,69.41,69.42,69.34,69.41,45200.0,43.3402,43.3465,43.2965,43.3402,45200.0
2013-10-21 12:30:00,69.41,69.43,69.36,69.43,28200.0,43.3402,43.3527,43.309,43.3527,28200.0
2013-10-21 12:40:00,69.43,69.43,69.36,69.37,51000.0,43.3527,43.3527,43.309,43.3153,51000.0
2013-10-21 12:50:00,69.36,69.4,69.33,69.4,33200.0,43.309,43.334,43.2903,43.334,33200.0
2013-10-21 13:00:00,69.4,69.43,69.37,69.37,23200.0,43.334,43.3527,43.3153,43.3153,23200.0
2013-10-21 13:10:00,69.37,69.43,69.36,69.4,29200.0,43.3153,43.3527,43.309,43.334,29200.0
2013-10-21 13:20:00,69.4,69.4,69.33,69.34,33600.0,43.334,43.334,43.2903,43.2965,33600.0
2013-10-21 13:30:00,69.34,69.39,69.31,69.38,37600.0,43.2965,43.3277,43.2778,43.3215,37600.0
2013-10-21 13:40:00,69.37,69.39,69.28,69.29,48500.0,43.3153,43.3277,43.2591,43.2653,48500.0
2013-10-21 13:50:00,69.3,69.33,69.29,69.3,27900.0,43.2715,43.2903,43.2653,43.2715,27900.0
2013-10-21 14:00:00,69.3,69.3,69.23,69.27,83900.0,43.2715,43.2715,43.2278,43.2528,83900.0
2013-10-21 14:10:00,69.27,69.31,69.27,69.3,50200.0,43.2528,43.2778,43.2528,43.2715,50200.0
2013-10-21 14:20:00,69.3,69.33,69.26,69.33,47100.0,43.2715,43.2903,43.2466,43.2903,47100.0
2013-10-21 14:30:00,69.33,69.34,69.29,69.32,42500.0,43.2903,43.2965,43.2653,43.284,42500.0
2013-10-21 14:40:00,69.32,69.34,69.29,69.33,32500.0,43.284,43.2965,43.2653,43.2903,32500.0
2013-10-21 14:50:00,69.33,69.34,69.27,69.28,44200.0,43.2903,43.2965,43.2528,43.2591,44200.0
2013-10-21 15:00:00,69.27,69.29,69.24,69.24,33400.0,43.2528,43.2653,43.2341,43.2341,33400.0
2013-10-21 15:10:00,69.24,69.27,69.21,69.26,56900.0,43.2341,43.2528,43.2153,43.2466,56900.0
2013-10-21 15:20:00,69.26,69.27,69.18,69.19,93300.0,43.2466,43.2528,43.1966,43.2029,93300.0
2013-10-21 15:30:00,69.19,69.22,69.17,69.22,61800.0,43.2029,43.2216,43.1904,43.2216,61800.0
2013-10-21 15:40:00,69.22,69.37,69.2,69.37,68700.0,43.2216,43.3153,43.2091,43.3153,68700.0
2013-10-21 15:50:00,69.36,69.43,69.31,69.43,174100.0,43.309,43.3527,43.2778,43.3527,174100.0
2013-10-22 09:30:00,69.59,70.06,69.45,69.97,172800.0,43.4526,43.7461,43.3652,43.6899,172800.0
2013-10-22 09:40:00,70.0,70.0,69.77,69.97,78200.0,43.7086,43.7086,43.565,43.6899,78200.0
2013-10-22 09:50:00,69.94,70.25,69.93,70.23,93800.0,43.6712,43.8647,43.6649,43.8522,93800.0
2013-10-22 10:00:00,70.23,70.36,70.23,70.27,119400.0,43.8522,43.9334,43.8522,43.8772,119400.0
2013-10-22 10:10:00,70.25,70.34,70.2,70.31,188400.0,43.8647,43.9209,43.8335,43.9022,188400.0
2013-10-22 10:20:00,70.31,70.36,70.23,70.26,123900.0,43.9022,43.9334,43.8522,43.871,123900.0
2013-10-22 10:30:00,70.26,70.3,70.23,70.28,70300.0,43.871,43.896,43.8522,43.8835,70300.0
2013-10-22 10:40:00,70.28,70.29,70.15,70.16,99200.0,43.8835,43.8897,43.8023,43.8085,99200.0
2013-10-22 10:50:00,70.17,70.17,69.94,69.96,174600.0,43.8148,43.8148,43.6712,43.6837,174600.0
2013-10-22 11:00:00,69.95,70.02,69.92,70.0,77200.0,43.6774,43.7211,43.6587,43.7086,77200.0
2013-10-22 11:10:00,69.99,70.03,69.85,69.87,71500.0,43.7024,43.7274,43.615,43.6275,71500.0
2013-10-22 11:20:00,69.85,69.87,69.75,69.8,71500.0,43.615,43.6275,43.5525,43.5837,71500.0
2013-10-22 11:30:00,69.81,69.9,69.79,69.88,77500.0,43.59,43.6462,43.5775,43.6337,77500.0
2013-10-22 11:40:00,69.87,69.91,69.83,69.9,94100.0,43.6275,43.6524,43.6025,43.6462,94100.0
2013-10-22 11:50:00,69.9,69.96,69.88,69.88,56000.0,43.6462,43.6837,43.6337,43.6337,56000.0
2013-10-22 12:00:00,69.88,69.94,69.85,69.85,79900.0,43.6337,43.6712,43.615,43.615,79900.0
2013-10-22 12:10:00,69.86,69.86,69.75,69.75,24800.0,43.6212,43.6212,43.5525,43.5525,24800.0
2013-10-22 12:20:00,69.74,69.81,69.73,69.8,40300.0,43.5463,43.59,43.54,43.5837,40300.0
2013-10-22 12:30:00,69.8,69.84,69.78,69.82,42700.0,43.5837,43.6087,43.5713,43.5962,42700.0
2013-10-22 12:40:00,69.81,69.83,69.74,69.75,36500.0,43.59,43.6025,43.5463,43.5525,36500.0
2013-10-22 12:50:00,69.74,69.8,69.74,69.8,17600.0,43.5463,43.5837,43.5463,43.5837,17600.0
2013-10-22 13:00:00,69.79,69.83,69.79,69.81,46700.0,43.5775,43.6025,43.5775,43.59,46700.0
2013-10-22 13:10:00,69.82,69.88,69.81,69.88,23500.0,43.5962,43.6337,43.59,43.6337,23500.0
2013-10-22 13:20:00,69.88,69.89,69.81,69.87,52300.0,43.6337,43.6399,43.59,43.6275,52300.0
2013-10-22 13:30:00,69.88,69.94,69.85,69.92,68700.0,43.6337,43.6712,43.615,43.6587,68700.0
2013-10-22 13:40:00,69.93,70.0,69.9,69.99,74800.0,43.6649,43.7086,43.6462,43.7024,74800.0
2013-10-22 13:50:00,69.98,70.0,69.96,69.97,34100.0,43.6961,43.7086,43.6837,43.6899,34100.0
2013-10-22 14:00:00,69.96,70.01,69.96,70.01,42900.0,43.6837,43.7149,43.6837,43.7149,42900.0
2013-10-22 14:10:00,70.0,70.02,69.97,69.98,43400.0,43.7086,43.7211,43.6899,43.6961,43400.0
2013-10-22 14:20:00,69.97,69.98,69.91,69.91,77500.0,43.6899,43.6961,43.6524,43.6524,77500.0
2013-10-22 14:30:00,69.9,69.97,69.9,69.95,114900.0,43.6462,43.6899,43.6462,43.6774,114900.0
2013-10-22 14:40:00,69.96,70.05,69.95,70.03,89700.0,43.6837,43.7399,43.6774,43.7274,89700.0
2013-10-22 14:50:00,70.03,70.09,70.01,70.04,63600.0,43.7274,43.7648,43.7149,43.7336,63600.0
2013-10-22 15:00:00,70.04,70.16,70.03,70.16,61500.0,43.7336,43.8085,43.7274,43.8085,61500.0
2013-10-22 15:10:00,70.16,70.19,70.09,70.1,75100.0,43.8085,43.8273,43.7648,43.7711,75100.0
2013-10-22 15:20:00,70.09,70.12,70.06,70.11,109800.0,43.7648,43.7836,43.7461,43.7773,109800.0
2013-10-22 15:30:00,70.11,70.14,70.04,70.05,134600.0,43.7773,43.796,43.7336,43.7399,134600.0
2013-10-22 15:40:00,70.06,70.09,70.01,70.03,110400.0,43.7461,43.7648,43.7149,43.7274,110400.0
2013-10-22 15:50:00,70.03,70.09,70.03,70.07,241500.0,43.7274,43.7648,43.7274,43.7523,241500.0
2013-10-23 09:30:00,69.95,70.12,69.77,69.85,71300.0,43.6774,43.7836,43.565,43.615,71300.0
2013-10-23 09:40:00,69.84,70.1,69.68,70.1,93600.0,43.6087,43.7711,43.5088,43.7711,93600.0
2013-10-23 09:50:00,70.08,70.22,70.08,70.14,75000.0,43.7586,43.846,43.7586,43.796,75000.0
2013-10-23 10:00:00,70.13,70.25,70.1,70.24,56100.0,43.7898,43.8647,43.7711,43.8585,56100.0
2013-10-23 10:10:00,70.23,70.24,70.05,70.12,92600.0,43.8522,43.8585,43.7399,43.7836,92600.0
2013-10-23 10:20:00,70.11,70.13,69.99,70.0,139900.0,43.7773,43.7898,43.7024,43.7086,139900.0
2013-10-23 10:30:00,70.0,70.1,69.99,70.09,78400.0,43.7086,43.7711,43.7024,43.7648,78400.0
2013-10-23 10:40:00,70.08,70.14,70.0,70.02,51900.0,43.7586,43.796,43.7086,43.7211,51900.0
2013-10-23 10:50:00,70.02,70.11,69.94,70.1,47700.0,43.7211,43.7773,43.6712,43.7711,47700.0
2013-10-23 11:00:00,70.11,70.12,70.05,70.1,47500.0,43.7773,43.7836,43.7399,43.7711,47500.0
2013-10-23 11:10:00,70.11,70.14,70.05,70.12,33100.0,43.7773,43.796,43.7399,43.7836,33100.0
2013-10-23 11:20:00,70.13,70.21,70.11,70.16,49200.0,43.7898,43.8398,43.7773,43.8085,49200.0
2013-10-23 11:30:00,70.17,70.21,70.12,70.17,38600.0,43.8148,43.8398,43.7836,43.8148,38600.0
2013-10-23 11:40:00,70.16,70.19,70.07,70.08,63900.0,43.8085,43.8273,43.7523,43.7586,63900.0
2013-10-23 11:50:00,70.09,70.1,70.0,70.09,34900.0,43.7648,43.7711,43.7086,43.7648,34900.0
2013-10-23 12:00:00,70.1,70.11,70.06,70.1,35100.0,43.7711,43.7773,43.7461,43.7711,35100.0
2013-10-23 12:10:00,70.09,70.16,70.07,70.07,39300.0,43.7648,43.8085,43.7523,43.7523,39300.0
2013-10-23 12:20:00,70.06,70.11,70.02,70.1,27500.0,43.7461,43.7773,43.7211,43.7711,27500.0
2013-10-23 12:30:00,70.1,70.12,70.08,70.11,21600.0,43.7711,43.7836,43.7586,43.7773,21600.0
2013-10-23 12:40:00,70.11,70.12,70.06,70.12,20900.0,43.7773,43.7836,43.7461,43.7836,20900.0
2013-10-23 12:50:00,70.12,70.14,70.1,70.14,17500.0,43.7836,43.796,43.7711,43.796,17500.0
2013-10-23 13:00:00,70.14,70.2,70.13,70.18,24300.0,43.796,43.8335,43.7898,43.821,24300.0
2013-10-23 13:10:00,70.18,70.18,70.12,70.13,20400.0,43.821,43.821,43.7836,43.7898,20400.0
2013-10-23 13:20:00,70.12,70.12,70.07,70.08,12900.0,43.7836,43.7836,43.7523,43.7586,12900.0
2013-10-23 13:30:00,70.08,70.08,70.02,70.02,46800.0,43.7586,43.7586,43.7211,43.7211,46800.0
2013-10-23 13:40:00,70.03,70.06,69.99,70.06,57900.0,43.7274,43.7461,43.7024,43.7461,57900.0
2013-10-23 13:50:00,70.07,70.23,70.07,70.14,29400.0,43.7523,43.8522,43.7523,43.796,29400.0
2013-10-23 14:00:00,70.13,70.21,70.09,70.2,30000.0,43.7898,43.8398,43.7648,43.8335,30000.0
2013-10-23 14:10:00,70.19,70.21,70.12,70.13,32400.0,43.8273,43.8398,43.7836,43.7898,32400.0
2013-10-23 14:20:00,70.13,70.18,70.12,70.17,2399000.0,43.7898,43.821,43.7836,43.8148,2399000.0
2013-10-23 14:30:00,70.17,70.21,70.14,70.17,32400.0,43.8148,43.8398,43.796,43.8148,32400.0
2013-10-23 14:40:00,70.17,70.21,70.15,70.18,38800.0,43.8148,43.8398,43.8023,43.821,38800.0
2013-10-23 14:50:00,70.17,70.19,70.14,70.14,51900.0,43.8148,43.8273,43.796,43.796,51900.0
2013-10-23 15:00:00,70.15,70.16,70.11,70.13,42400.0,43.8023,43.8085,43.7773,43.7898,42400.0
2013-10-23 15:10:00,70.13,70.13,70.01,70.05,55000.0,43.7898,43.7898,43.7149,43.7399,55000.0
2013-10-23 15:20:00,70.04,70.06,70.0,70.01,51400.0,43.7336,43.7461,43.7086,43.7149,51400.0
2013-10-23 15:30:00,70.02,70.16,70.02,70.13,61100.0,43.7211,43.8085,43.7211,43.7898,61100.0
2013-10-23 15:40:00,70.12,70.15,70.09,70.12,87800.0,43.7836,43.8023,43.7648,43.7836,87800.0
2013-10-23 15:50:00,70.12,70.21,70.08,70.21,228000.0,43.7836,43.8398,43.7586,43.8398,228000.0
2013-10-24 09:30:00,70.45,70.45,69.9,69.9,66700.0,43.9896,43.9896,43.6462,43.6462,66700.0
2013-10-24 09:40:00,69.88,70.22,69.79,70.13,47400.0,43.6337,43.846,43.5775,43.7898,47400.0
2013-10-24 09:50:00,70.12,70.18,70.06,70.08,31100.0,43.7836,43.821,43.7461,43.7586,31100.0
2013-10-24 10:00:00,70.08,70.16,70.07,70.07,26600.0,43.7586,43.8085,43.7523,43.7523,26600.0
2013-10-24 10:10:00,70.06,70.12,69.93,69.95,37700.0,43.7461,43.7836,43.6649,43.6774,37700.0
2013-10-24 10:20:00,69.96,70.01,69.93,69.94,28400.0,43.6837,43.7149,43.6649,43.6712,28400.0
2013-10-24 10:30:00,69.94,70.03,69.89,70.03,15000.0,43.6712,43.7274,43.6399,43.7274,15000.0
2013-10-24 10:40:00,70.02,70.08,69.97,70.04,16400.0,43.7211,43.7586,43.6899,43.7336,16400.0
2013-10-24 10:50:00,70.05,70.08,70.01,70.06,23300.0,43.7399,43.7586,43.7149,43.7461,23300.0
2013-10-24 11:00:00,70.06,70.06,70.01,70.05,34100.0,43.7461,43.7461,43.7149,43.7399,34100.0
2013-10-24 11:10:00,70.04,70.04,69.96,69.98,22500.0,43.7336,43.7336,43.6837,43.6961,22500.0
2013-10-24 11:20:00,69.98,70.13,69.95,70.06,37100.0,43.6961,43.7898,43.6774,43.7461,37100.0
2013-10-24 11:30:00,70.07,70.1,70.02,70.1,18700.0,43.7523,43.7711,43.7211,43.7711,18700.0
2013-10-24 11:40:00,70.1,70.17,70.09,70.17,16800.0,43.7711,43.8148,43.7648,43.8148,16800.0
2013-10-24 11:50:00,70.15,70.17,70.1,70.11,31000.0,43.8023,43.8148,43.7711,43.7773,31000.0
2013-10-24 12:00:00,70.11,70.14,70.09,70.14,13700.0,43.7773,43.796,43.7648,43.796,13700.0
2013-10-24 12:10:00,70.13,70.16,70.1,70.12,21800.0,43.7898,43.8085,43.7711,43.7836,21800.0
2013-10-24 12:20:00,70.12,70.13,70.07,70.11,23500.0,43.7836,43.7898,43.7523,43.7773,23500.0
2013-10-24 12:30:00,70.11,70.13,70.04,70.07,19400.0,43.7773,43.7898,43.7336,43.7523,19400.0
2013-10-24 12:40:00,70.06,70.06,69.99,70.05,36300.0,43.7461,43.7461,43.7024,43.7399,36300.0
2013-10-24 12:50:00,70.05,70.13,70.05,70.11,15500.0,43.7399,43.7898,43.7399,43.7773,15500.0
2013-10-24 13:00:00,70.12,70.13,70.07,70.08,18300.0,43.7836,43.7898,43.7523,43.7586,18300.0
2013-10-24 13:10:00,70.08,70.09,70.06,70.08,10900.0,43.7586,43.7648,43.7461,43.7586,10900.0
2013-10-24 13:20:00,70.09,70.11,70.07,70.11,13800.0,43.7648,43.7773,43.7523,43.7773,13800.0
2013-10-24 13:30:00,70.11,70.14,70.1,70.13,18100.0,43.7773,43.796,43.7711,43.7898,18100.0
2013-10-24 13:40:00,70.12,70.13,70.1,70.12,14800.0,43.7836,43.7898,43.7711,43.7836,14800.0
2013-10-24 13:50:00,70.13,70.13,70.08,70.12,17900.0,43.7898,43.7898,43.7586,43.7836,17900.0
2013-10-24 14:00:00,70.12,70.12,70.08,70.09,33200.0,43.7836,43.7836,43.7586,43.7648,33200.0
2013-10-24 14:10:00,70.1,70.12,70.08,70.12,29700.0,43.7711,43.7836,43.7586,43.7836,29700.0
2013-10-24 14:20:00,70.12,70.14,70.09,70.09,18700.0,43.7836,43.796,43.7648,43.7648,18700.0
2013-10-24 14:30:00,70.09,70.14,70.09,70.13,37400.0,43.7648,43.796,43.7648,43.7898,37400.0
2013-10-24 14:40:00,70.13,70.15,70.09,70.14,31000.0,43.7898,43.8023,43.7648,43.796,31000.0
2013-10-24 14:50:00,70.13,70.17,70.11,70.15,39600.0,43.7898,43.8148,43.7773,43.8023,39600.0
2013-10-24 15:00:00,70.15,70.16,70.14,70.15,24300.0,43.8023,43.8085,43.796,43.8023,24300.0
2013-10-24 15:10:00,70.15,70.18,70.13,70.17,24600.0,43.8023,43.821,43.7898,43.8148,24600.0
2013-10-24 15:20:00,70.18,70.19,70.13,70.15,23700.0,43.821,43.8273,43.7898,43.8023,23700.0
2013-10-24 15:30:00,70.15,70.17,70.12,70.14,39200.0,43.8023,43.8148,43.7836,43.796,39200.0
2013-10-24 15:40:00,70.14,70.23,70.14,70.22,54700.0,43.796,43.8522,43.796,43.846,54700.0
2013-10-24 15:50:00,70.22,70.27,70.18,70.2,204800.0,43.846,43.8772,43.821,43.8335,204800.0
2013-10-25 09:30:00,70.36,70.5,70.27,70.36,51000.0,43.9334,44.0208,43.8772,43.9334,51000.0
2013-10-25 09:40:00,70.36,70.37,70.2,70.31,37500.0,43.9334,43.9397,43.8335,43.9022,37500.0
2013-10-25 09:50:00,70.34,70.41,70.27,70.37,46500.0,43.9209,43.9646,43.8772,43.9397,46500.0
2013-10-25 10:00:00,70.4,70.46,70.34,70.36,45200.0,43.9584,43.9959,43.9209,43.9334,45200.0
2013-10-25 10:10:00,70.36,70.5,70.34,70.39,59600.0,43.9334,44.0208,43.9209,43.9521,59600.0
2013-10-25 10:20:00,70.39,70.43,70.3,70.36,21300.0,43.9521,43.9771,43.896,43.9334,21300.0
2013-10-25 10:30:00,70.35,70.41,70.32,70.36,54100.0,43.9272,43.9646,43.9084,43.9334,54100.0
2013-10-25 10:40:00,70.38,70.39,70.33,70.37,15600.0,43.9459,43.9521,43.9147,43.9397,15600.0
2013-10-25 10:50:00,70.38,70.51,70.37,70.49,71800.0,43.9459,44.0271,43.9397,44.0146,71800.0
2013-10-25 11:00:00,70.46,70.56,70.45,70.55,17300.0,43.9959,44.0583,43.9896,44.0521,17300.0
2013-10-25 11:10:00,70.53,70.62,70.53,70.6,25300.0,44.0396,44.0958,44.0396,44.0833,25300.0
2013-10-25 11:20:00,70.61,70.7,70.6,70.7,34200.0,44.0895,44.1457,44.0833,44.1457,34200.0
2013-10-25 11:30:00,70.7,70.75,70.68,70.71,40500.0,44.1457,44.1769,44.1332,44.152,40500.0
2013-10-25 11:40:00,70.72,70.82,70.7,70.81,24300.0,44.1582,44.2206,44.1457,44.2144,24300.0
2013-10-25 11:50:00,70.81,70.84,70.77,70.83,34000.0,44.2144,44.2331,44.1894,44.2269,34000.0
2013-10-25 12:00:00,70.81,70.83,70.78,70.82,25100.0,44.2144,44.2269,44.1957,44.2206,25100.0
2013-10-25 12:10:00,70.83,70.83,70.71,70.82,36500.0,44.2269,44.2269,44.152,44.2206,36500.0
2013-10-25 12:20:00,70.81,70.84,70.77,70.84,22600.0,44.2144,44.2331,44.1894,44.2331,22600.0
2013-10-25 12:30:00,70.83,70.85,70.82,70.84,36000.0,44.2269,44.2394,44.2206,44.2331,36000.0
2013-10-25 12:40:00,70.84,70.84,70.81,70.82,16600.0,44.2331,44.2331,44.2144,44.2206,16600.0
2013-10-25 12:50:00,70.81,70.82,70.75,70.78,28600.0,44.2144,44.2206,44.1769,44.1957,28600.0
2013-10-25 13:00:00,70.77,70.79,70.73,70.73,29600.0,44.1894,44.2019,44.1644,44.1644,29600.0
2013-10-25 13:10:00,70.73,70.77,70.71,70.75,114200.0,44.1644,44.1894,44.152,44.1769,114200.0
2013-10-25 13:20:00,70.75,70.76,70.7,70.75,38200.0,44.1769,44.1832,44.1457,44.1769,38200.0
2013-10-25 13:30:00,70.74,70.74,70.72,70.74,25200.0,44.1707,44.1707,44.1582,44.1707,25200.0
2013-10-25 13:40:00,70.75,70.76,70.71,70.74,27400.0,44.1769,44.1832,44.152,44.1707,27400.0
2013-10-25 13:50:00,70.75,70.81,70.74,70.79,20900.0,44.1769,44.2144,44.1707,44.2019,20900.0
2013-10-25 14:00:00,70.8,70.92,70.8,70.91,29600.0,44.2082,44.2831,44.2082,44.2768,29600.0
2013-10-25 14:10:00,70.9,70.9,70.8,70.83,19000.0,44.2706,44.2706,44.2082,44.2269,19000.0
2013-10-25 14:20:00,70.84,70.85,70.8,70.83,32200.0,44.2331,44.2394,44.2082,44.2269,32200.0
2013-10-25 14:30:00,70.83,70.86,70.82,70.84,32300.0,44.2269,44.2456,44.2206,44.2331,32300.0
2013-10-25 14:40:00,70.85,70.86,70.82,70.85,18200.0,44.2394,44.2456,44.2206,44.2394,18200.0
2013-10-25 14:50:00,70.86,70.93,70.86,70.92,45800.0,44.2456,44.2893,44.2456,44.2831,45800.0
2013-10-25 15:00:00,70.92,70.94,70.84,70.86,32600.0,44.2831,44.2956,44.2331,44.2456,32600.0
2013-10-25 15:10:00,70.86,70.95,70.86,70.94,38400.0,44.2456,44.3018,44.2456,44.2956,38400.0
2013-10-25 15:20:00,70.95,70.96,70.9,70.92,42500.0,44.3018,44.3081,44.2706,44.2831,42500.0
2013-10-25 15:30:00,70.93,71.0,70.93,70.99,42800.0,44.2893,44.333,44.2893,44.3268,42800.0
2013-10-25 15:40:00,70.99,71.11,70.95,71.1,70500.0,44.3268,44.4017,44.3018,44.3955,70500.0
2013-10-25 15:50:00,71.1,71.13,70.96,71.02,312400.0,44.3955,44.4142,44.3081,44.3455,312400.0
2013-10-28 09:30:00,71.13,71.13,70.7,70.78,76000.0,44.4142,44.4142,44.1457,44.1957,76000.0
2013-10-28 09:40:00,70.8,70.8,70.45,70.63,225300.0,44.2082,44.2082,43.9896,44.102,225300.0
2013-10-28 09:50:00,70.62,70.67,70.54,70.66,77600.0,44.0958,44.127,44.0458,44.1207,77600.0
2013-10-28 10:00:00,70.65,70.68,70.49,70.55,92000.0,44.1145,44.1332,44.0146,44.0521,92000.0
2013-10-28 10:10:00,70.55,70.56,70.43,70.49,118300.0,44.0521,44.0583,43.9771,44.0146,118300.0
2013-10-28 10:20:00,70.48,70.5,70.29,70.31,59900.0,44.0083,44.0208,43.8897,43.9022,59900.0
2013-10-28 10:30:00,70.3,70.36,69.96,69.96,124000.0,43.896,43.9334,43.6837,43.6837,124000.0
2013-10-28 10:40:00,69.95,70.13,69.95,70.13,109900.0,43.6774,43.7898,43.6774,43.7898,109900.0
2013-10-28 10:50:00,70.15,70.19,70.08,70.14,104500.0,43.8023,43.8273,43.7586,43.796,104500.0
2013-10-28 11:00:00,70.13,70.17,70.09,70.11,44100.0,43.7898,43.8148,43.7648,43.7773,44100.0
2013-10-28 11:10:00,70.12,70.14,70.05,70.11,60200.0,43.7836,43.796,43.7399,43.7773,60200.0
2013-10-28 11:20:00,70.12,70.17,70.09,70.15,39400.0,43.7836,43.8148,43.7648,43.8023,39400.0
2013-10-28 11:30:00,70.17,70.23,70.12,70.21,39400.0,43.8148,43.8522,43.7836,43.8398,39400.0
2013-10-28 11:40:00,70.22,70.23,70.18,70.23,42200.0,43.846,43.8522,43.821,43.8522,42200.0
2013-10-28 11:50:00,70.23,70.28,70.21,70.27,109900.0,43.8522,43.8835,43.8398,43.8772,109900.0
2013-10-28 12:00:00,70.27,70.34,70.25,70.34,67600.0,43.8772,43.9209,43.8647,43.9209,67600.0
2013-10-28 12:10:00,70.34,70.38,70.33,70.37,32700.0,43.9209,43.9459,43.9147,43.9397,32700.0
2013-10-28 12:20:00,70.39,70.41,70.35,70.36,37200.0,43.9521,43.9646,43.9272,43.9334,37200.0
2013-10-28 12:30:00,70.36,70.37,70.32,70.34,36700.0,43.9334,43.9397,43.9084,43.9209,36700.0
2013-10-28 12:40:00,70.34,70.36,70.31,70.35,35400.0,43.9209,43.9334,43.9022,43.9272,35400.0
2013-10-28 12:50:00,70.35,70.37,70.31,70.31,90600.0,43.9272,43.9397,43.9022,43.9022,90600.0
2013-10-28 13:00:00,70.32,70.38,70.31,70.37,54800.0,43.9084,43.9459,43.9022,43.9397,54800.0
2013-10-28 13:10:00,70.37,70.37,70.3,70.32,41500.0,43.9397,43.9397,43.896,43.9084,41500.0
2013-10-28 13:20:00,70.32,70.33,70.31,70.32,39600.0,43.9084,43.9147,43.9022,43.9084,39600.0
2013-10-28 13:30:00,70.32,70.35,70.28,70.35,37200.0,43.9084,43.9272,43.8835,43.9272,37200.0
2013-10-28 13:40:00,70.35,70.36,70.32,70.32,29400.0,43.9272,43.9334,43.9084,43.9084,29400.0
2013-10-28 13:50:00,70.33,70.35,70.27,70.27,40400.0,43.9147,43.9272,43.8772,43.8772,40400.0
2013-10-28 14:00:00,70.27,70.37,70.27,70.36,29300.0,43.8772,43.9397,43.8772,43.9334,29300.0
2013-10-28 14:10:00,70.36,70.37,70.32,70.36,25900.0,43.9334,43.9397,43.9084,43.9334,25900.0
2013-10-28 14:20:00,70.36,70.43,70.35,70.41,70800.0,43.9334,43.9771,43.9272,43.9646,70800.0
2013-10-28 14:30:00,70.41,70.49,70.41,70.45,54900.0,43.9646,44.0146,43.9646,43.9896,54900.0
2013-10-28 14:40:00,70.46,70.53,70.45,70.51,85200.0,43.9959,44.0396,43.9896,44.0271,85200.0
2013-10-28 14:50:00,70.52,70.53,70.41,70.42,64100.0,44.0333,44.0396,43.9646,43.9709,64100.0
2013-10-28 15:00:00,70.42,70.43,70.34,70.34,44200.0,43.9709,43.9771,43.9209,43.9209,44200.0
2013-10-28 15:10:00,70.34,70.39,70.34,70.38,21300.0,43.9209,43.9521,43.9209,43.9459,21300.0
2013-10-28 15:20:00,70.39,70.42,70.35,70.42,30800.0,43.9521,43.9709,43.9272,43.9709,30800.0
2013-10-28 15:30:00,70.42,70.43,70.36,70.43,47300.0,43.9709,43.9771,43.9334,43.9771,47300.0
2013-10-28 15:40:00,70.43,70.44,70.29,70.31,96500.0,43.9771,43.9834,43.8897,43.9022,96500.0
2013-10-28 15:50:00,70.31,70.55,70.3,70.55,92500.0,43.9022,44.0521,43.896,44.0521,92500.0
2013-10-29 09:30:00,70.16,70.54,70.04,70.15,183900.0,43.8085,44.0458,43.7336,43.8023,183900.0
2013-10-29 09:40:00,70.17,70.19,69.93,69.95,140600.0,43.8148,43.8273,43.6649,43.6774,140600.0
2013-10-29 09:50:00,69.96,70.08,69.95,70.04,134000.0,43.6837,43.7586,43.6774,43.7336,134000.0
2013-10-29 10:00:00,70.03,70.07,69.96,69.99,86400.0,43.7274,43.7523,43.6837,43.7024,86400.0
2013-10-29 10:10:00,69.98,70.01,69.91,69.92,82800.0,43.6961,43.7149,43.6524,43.6587,82800.0
2013-10-29 10:20:00,69.93,70.06,69.93,70.01,114600.0,43.6649,43.7461,43.6649,43.7149,114600.0
2013-10-29 10:30:00,70.01,70.03,69.92,69.99,69100.0,43.7149,43.7274,43.6587,43.7024,69100.0
2013-10-29 10:40:00,69.98,70.0,69.88,69.89,146800.0,43.6961,43.7086,43.6337,43.6399,146800.0
2013-10-29 10:50:00,69.88,69.91,69.78,69.8,88600.0,43.6337,43.6524,43.5713,43.5837,88600.0
2013-10-29 11:00:00,69.8,69.84,69.74,69.76,65700.0,43.5837,43.6087,43.5463,43.5588,65700.0
2013-10-29 11:10:00,69.76,69.83,69.75,69.83,85900.0,43.5588,43.6025,43.5525,43.6025,85900.0
2013-10-29 11:20:00,69.82,69.86,69.81,69.82,61000.0,43.5962,43.6212,43.59,43.5962,61000.0
2013-10-29 11:30:00,69.81,69.82,69.77,69.77,39800.0,43.59,43.5962,43.565,43.565,39800.0
2013-10-29 11:40:00,69.77,69.78,69.73,69.75,35100.0,43.565,43.5713,43.54,43.5525,35100.0
2013-10-29 11:50:00,69.75,69.8,69.75,69.8,48800.0,43.5525,43.5837,43.5525,43.5837,48800.0
2013-10-29 12:00:00,69.8,69.83,69.74,69.79,83500.0,43.5837,43.6025,43.5463,43.5775,83500.0
2013-10-29 12:10:00,69.79,69.86,69.78,69.86,38900.0,43.5775,43.6212,43.5713,43.6212,38900.0
2013-10-29 12:20:00,69.85,69.87,69.81,69.84,80000.0,43.615,43.6275,43.59,43.6087,80000.0
2013-10-29 12:30:00,69.84,69.89,69.81,69.83,46800.0,43.6087,43.6399,43.59,43.6025,46800.0
2013-10-29 12:40:00,69.83,69.87,69.83,69.87,35600.0,43.6025,43.6275,43.6025,43.6275,35600.0
2013-10-29 12:50:00,69.87,69.9,69.86,69.89,80300.0,43.6275,43.6462,43.6212,43.6399,80300.0
2013-10-29 13:00:00,69.89,69.9,69.85,69.9,34700.0,43.6399,43.6462,43.615,43.6462,34700.0
2013-10-29 13:10:00,69.89,69.9,69.88,69.88,31300.0,43.6399,43.6462,43.6337,43.6337,31300.0
2013-10-29 13:20:00,69.88,69.89,69.86,69.88,56700.0,43.6337,43.6399,43.6212,43.6337,56700.0
2013-10-29 13:30:00,69.88,69.89,69.86,69.87,29000.0,43.6337,43.6399,43.6212,43.6275,29000.0
2013-10-29 13:40:00,69.87,69.88,69.85,69.85,23000.0,43.6275,43.6337,43.615,43.615,23000.0
2013-10-29 13:50:00,69.85,69.87,69.84,69.86,75000.0,43.615,43.6275,43.6087,43.6212,75000.0
2013-10-29 14:00:00,69.86,69.96,69.85,69.95,61500.0,43.6212,43.6837,43.615,43.6774,61500.0
2013-10-29 14:10:00,69.96,69.98,69.94,69.97,86000.0,43.6837,43.6961,43.6712,43.6899,86000.0
2013-10-29 14:20:00,69.97,69.98,69.9,69.92,77100.0,43.6899,43.6961,43.6462,43.6587,77100.0
2013-10-29 14:30:00,69.92,69.97,69.9,69.9,49700.0,43.6587,43.6899,43.6462,43.6462,49700.0
2013-10-29 14:40:00,69.91,69.92,69.89,69.89,75100.0,43.6524,43.6587,43.6399,43.6399,75100.0
2013-10-29 14:50:00,69.89,69.91,69.87,69.87,86300.0,43.6399,43.6524,43.6275,43.6275,86300.0
2013-10-29 15:00:00,69.87,69.9,69.85,69.88,129400.0,43.6275,43.6462,43.615,43.6337,129400.0
2013-10-29 15:10:00,69.87,69.91,69.87,69.9,60400.0,43.6275,43.6524,43.6275,43.6462,60400.0
2013-10-29 15:20:00,69.89,69.9,69.83,69.85,67500.0,43.6399,43.6462,43.6025,43.615,67500.0
2013-10-29 15:30:00,69.85,69.88,69.79,69.88,95500.0,43.615,43.6337,43.5775,43.6337,95500.0
2013-10-29 15:40:00,69.88,69.98,69.87,69.95,81200.0,43.6337,43.6961,43.6275,43.6774,81200.0
2013-10-29 15:50:00,69.95,70.1,69.94,70.09,173600.0,43.6774,43.7711,43.6712,43.7648,173600.0
2013-10-30 09:30:00,70.04,70.23,69.62,69.69,75400.0,43.7336,43.8522,43.4714,43.5151,75400.0
2013-10-30 09:40:00,69.67,69.75,69.57,69.75,77900.0,43.5026,43.5525,43.4401,43.5525,77900.0
2013-10-30 09:50:00,69.81,69.89,69.72,69.73,94300.0,43.59,43.6399,43.5338,43.54,94300.0
2013-10-30 10:00:00,69.73,69.99,69.72,69.85,114500.0,43.54,43.7024,43.5338,43.615,114500.0
2013-10-30 10:10:00,69.85,69.93,69.76,69.77,117700.0,43.615,43.6649,43.5588,43.565,117700.0
2013-10-30 10:20:00,69.78,69.8,69.72,69.78,61100.0,43.5713,43.5837,43.5338,43.5713,61100.0
2013-10-30 10:30:00,69.78,69.8,69.74,69.74,58400.0,43.5713,43.5837,43.5463,43.5463,58400.0
2013-10-30 10:40:00,69.76,69.81,69.74,69.8,23700.0,43.5588,43.59,43.5463,43.5837,23700.0
2013-10-30 10:50:00,69.81,69.83,69.76,69.8,38900.0,43.59,43.6025,43.5588,43.5837,38900.0
2013-10-30 11:00:00,69.8,69.82,69.78,69.79,69400.0,43.5837,43.5962,43.5713,43.5775,69400.0
2013-10-30 11:10:00,69.79,69.83,69.76,69.77,33200.0,43.5775,43.6025,43.5588,43.565,33200.0
2013-10-30 11:20:00,69.75,69.8,69.72,69.72,19200.0,43.5525,43.5837,43.5338,43.5338,19200.0
2013-10-30 11:30:00,69.73,69.75,69.7,69.75,28600.0,43.54,43.5525,43.5213,43.5525,28600.0
2013-10-30 11:40:00,69.75,69.75,69.69,69.69,60300.0,43.5525,43.5525,43.5151,43.5151,60300.0
2013-10-30 11:50:00,69.7,69.77,69.7,69.73,42000.0,43.5213,43.565,43.5213,43.54,42000.0
2013-10-30 12:00:00,69.73,69.85,69.73,69.79,18200.0,43.54,43.615,43.54,43.5775,18200.0
2013-10-30 12:10:00,69.79,69.86,69.76,69.8,32200.0,43.5775,43.6212,43.5588,43.5837,32200.0
2013-10-30 12:20:00,69.8,69.84,69.76,69.78,19700.0,43.5837,43.6087,43.5588,43.5713,19700.0
2013-10-30 12:30:00,69.79,69.84,69.78,69.8,16700.0,43.5775,43.6087,43.5713,43.5837,16700.0
2013-10-30 12:40:00,69.8,69.86,69.79,69.83,23000.0,43.5837,43.6212,43.5775,43.6025,23000.0
2013-10-30 12:50:00,69.83,69.84,69.74,69.78,10300.0,43.6025,43.6087,43.5463,43.5713,10300.0
2013-10-30 13:00:00,69.78,69.8,69.72,69.74,34400.0,43.5713,43.5837,43.5338,43.5463,34400.0
2013-10-30 13:10:00,69.73,69.75,69.66,69.7,130200.0,43.54,43.5525,43.4963,43.5213,130200.0
2013-10-30 13:20:00,69.7,69.72,69.63,69.64,142500.0,43.5213,43.5338,43.4776,43.4838,142500.0
2013-10-30 13:30:00,69.63,69.69,69.63,69.66,55500.0,43.4776,43.5151,43.4776,43.4963,55500.0
2013-10-30 13:40:00,69.66,69.68,69.63,69.64,49500.0,43.4963,43.5088,43.4776,43.4838,49500.0
2013-10-30 13:50:00,69.64,69.65,69.59,69.62,184500.0,43.4838,43.4901,43.4526,43.4714,184500.0
2013-10-30 14:00:00,69.6,69.79,69.46,69.57,55200.0,43.4589,43.5775,43.3714,43.4401,55200.0
2013-10-30 14:10:00,69.57,69.59,69.33,69.4,74500.0,43.4401,43.4526,43.2903,43.334,74500.0
2013-10-30 14:20:00,69.38,69.45,69.2,69.27,62400.0,43.3215,43.3652,43.2091,43.2528,62400.0
2013-10-30 14:30:00,69.28,69.47,69.24,69.39,37800.0,43.2591,43.3777,43.2341,43.3277,37800.0
2013-10-30 14:40:00,69.39,69.4,69.26,69.35,38900.0,43.3277,43.334,43.2466,43.3028,38900.0
2013-10-30 14:50:00,69.36,69.53,69.29,69.48,36900.0,43.309,43.4152,43.2653,43.3839,36900.0
2013-10-30 15:00:00,69.48,69.57,69.41,69.5,31700.0,43.3839,43.4401,43.3402,43.3964,31700.0
2013-10-30 15:10:00,69.49,69.49,69.42,69.45,32100.0,43.3902,43.3902,43.3465,43.3652,32100.0
2013-10-30 15:20:00,69.45,69.49,69.42,69.48,52800.0,43.3652,43.3902,43.3465,43.3839,52800.0
2013-10-30 15:30:00,69.48,69.55,69.48,69.55,54400.0,43.3839,43.4276,43.3839,43.4276,54400.0
2013-10-30 15:40:00,69.56,69.63,69.5,69.53,81600.0,43.4339,43.4776,43.3964,43.4152,81600.0
2013-10-30 15:50:00,69.54,69.54,69.47,69.52,170100.0,43.4214,43.4214,43.3777,43.4089,170100.0
2013-10-31 09:30:00,69.62,69.71,69.42,69.56,125900.0,43.4714,43.5276,43.3465,43.4339,125900.0
2013-10-31 09:40:00,69.57,69.78,69.41,69.41,28800.0,43.4401,43.5713,43.3402,43.3402,28800.0
2013-10-31 09:50:00,69.44,69.47,68.96,69.23,50800.0,43.359,43.3777,43.0592,43.2278,50800.0
2013-10-31 10:00:00,69.27,69.27,69.08,69.18,102400.0,43.2528,43.2528,43.1342,43.1966,102400.0
2013-10-31 10:10:00,69.16,69.24,69.1,69.14,28700.0,43.1841,43.2341,43.1467,43.1716,28700.0
2013-10-31 10:20:00,69.15,69.21,68.96,68.96,64700.0,43.1779,43.2153,43.0592,43.0592,64700.0
2013-10-31 10:30:00,68.96,69.08,68.82,68.9,111100.0,43.0592,43.1342,42.9718,43.0218,111100.0
2013-10-31 10:40:00,68.91,69.01,68.87,68.97,96000.0,43.028,43.0905,43.003,43.0655,96000.0
2013-10-31 10:50:00,68.95,68.97,68.86,68.87,40700.0,43.053,43.0655,42.9968,43.003,40700.0
2013-10-31 11:00:00,68.86,68.86,68.74,68.75,44700.0,42.9968,42.9968,42.9219,42.9281,44700.0
2013-10-31 11:10:00,68.75,68.8,68.66,68.79,63100.0,42.9281,42.9593,42.8719,42.9531,63100.0
2013-10-31 11:20:00,68.79,68.88,68.78,68.87,61200.0,42.9531,43.0093,42.9469,43.003,61200.0
2013-10-31 11:30:00,68.87,68.93,68.8,68.87,59000.0,43.003,43.0405,42.9593,43.003,59000.0
2013-10-31 11:40:00,68.88,68.97,68.84,68.97,34300.0,43.0093,43.0655,42.9843,43.0655,34300.0
2013-10-31 11:50:00,68.96,68.99,68.88,68.95,47300.0,43.0592,43.078,43.0093,43.053,47300.0
2013-10-31 12:00:00,68.97,68.97,68.88,68.9,44000.0,43.0655,43.0655,43.0093,43.0218,44000.0
2013-10-31 12:10:00,68.9,69.0,68.9,69.0,76200.0,43.0218,43.0842,43.0218,43.0842,76200.0
2013-10-31 12:20:00,68.99,69.01,68.97,68.97,30500.0,43.078,43.0905,43.0655,43.0655,30500.0
2013-10-31 12:30:00,68.97,69.07,68.97,69.06,57600.0,43.0655,43.1279,43.0655,43.1217,57600.0
2013-10-31 12:40:00,69.07,69.07,68.92,68.93,50600.0,43.1279,43.1279,43.0343,43.0405,50600.0
2013-10-31 12:50:00,68.93,69.0,68.91,68.97,26400.0,43.0405,43.0842,43.028,43.0655,26400.0
2013-10-31 13:00:00,68.97,69.04,68.96,69.01,34300.0,43.0655,43.1092,43.0592,43.0905,34300.0
2013-10-31 13:10:00,69.0,69.12,68.98,69.12,26300.0,43.0842,43.1592,43.0717,43.1592,26300.0
2013-10-31 13:20:00,69.13,69.17,69.09,69.15,48000.0,43.1654,43.1904,43.1404,43.1779,48000.0
2013-10-31 13:30:00,69.16,69.2,69.11,69.14,94800.0,43.1841,43.2091,43.1529,43.1716,94800.0
2013-10-31 13:40:00,69.14,69.19,69.13,69.19,51300.0,43.1716,43.2029,43.1654,43.2029,51300.0
2013-10-31 13:50:00,69.18,69.23,69.12,69.23,65900.0,43.1966,43.2278,43.1592,43.2278,65900.0
2013-10-31 14:00:00,69.21,69.24,69.19,69.24,45600.0,43.2153,43.2341,43.2029,43.2341,45600.0
2013-10-31 14:10:00,69.24,69.36,69.24,69.35,54200.0,43.2341,43.309,43.2341,43.3028,54200.0
2013-10-31 14:20:00,69.36,69.45,69.35,69.44,58000.0,43.309,43.3652,43.3028,43.359,58000.0
2013-10-31 14:30:00,69.45,69.49,69.44,69.48,50200.0,43.3652,43.3902,43.359,43.3839,50200.0
2013-10-31 14:40:00,69.48,69.49,69.43,69.45,67500.0,43.3839,43.3902,43.3527,43.3652,67500.0
2013-10-31 14:50:00,69.45,69.45,69.29,69.31,56900.0,43.3652,43.3652,43.2653,43.2778,56900.0
2013-10-31 15:00:00,69.3,69.3,69.18,69.21,83700.0,43.2715,43.2715,43.1966,43.2153,83700.0
2013-10-31 15:10:00,69.2,69.24,69.18,69.2,85600.0,43.2091,43.2341,43.1966,43.2091,85600.0
2013-10-31 15:20:00,69.22,69.24,69.16,69.16,83100.0,43.2216,43.2341,43.1841,43.1841,83100.0
2013-10-31 15:30:00,69.16,69.23,69.15,69.22,131100.0,43.1841,43.2278,43.1779,43.2216,131100.0
2013-10-31 15:40:00,69.23,69.23,69.14,69.14,163200.0,43.2278,43.2278,43.1716,43.1716,163200.0
2013-10-31 15:50:00,69.14,69.24,69.1,69.12,763500.0,43.1716,43.2341,43.1467,43.1592,763500.0
2013-11-01 09:30:00,69.38,69.7,69.31,69.39,319000.0,43.3215,43.5213,43.2778,43.3277,319000.0
2013-11-01 09:40:00,69.36,69.59,69.33,69.58,121200.0,43.309,43.4526,43.2903,43.4464,121200.0
2013-11-01 09:50:00,69.6,69.67,69.48,69.48,126100.0,43.4589,43.5026,43.3839,43.3839,126100.0
2013-11-01 10:00:00,69.43,69.54,69.25,69.44,150700.0,43.3527,43.4214,43.2403,43.359,150700.0
2013-11-01 10:10:00,69.44,69.45,69.19,69.21,161400.0,43.359,43.3652,43.2029,43.2153,161400.0
2013-11-01 10:20:00,69.2,69.31,69.19,69.28,94100.0,43.2091,43.2778,43.2029,43.2591,94100.0
2013-11-01 10:30:00,69.28,69.33,69.21,69.27,64200.0,43.2591,43.2903,43.2153,43.2528,64200.0
2013-11-01 10:40:00,69.26,69.31,69.24,69.29,116400.0,43.2466,43.2778,43.2341,43.2653,116400.0
2013-11-01 10:50:00,69.28,69.3,69.23,69.27,77500.0,43.2591,43.2715,43.2278,43.2528,77500.0
2013-11-01 11:00:00,69.27,69.27,69.11,69.11,70700.0,43.2528,43.2528,43.1529,43.1529,70700.0
2013-11-01 11:10:00,69.12,69.18,69.06,69.12,85400.0,43.1592,43.1966,43.1217,43.1592,85400.0
2013-11-01 11:20:00,69.14,69.18,69.08,69.08,101500.0,43.1716,43.1966,43.1342,43.1342,101500.0
2013-11-01 11:30:00,69.08,69.12,69.04,69.06,70600.0,43.1342,43.1592,43.1092,43.1217,70600.0
2013-11-01 11:40:00,69.07,69.11,69.05,69.07,40700.0,43.1279,43.1529,43.1154,43.1279,40700.0
2013-11-01 11:50:00,69.06,69.09,68.93,68.93,83700.0,43.1217,43.1404,43.0405,43.0405,83700.0
2013-11-01 12:00:00,68.93,68.94,68.83,68.87,128900.0,43.0405,43.0468,42.9781,43.003,128900.0
2013-11-01 12:10:00,68.87,68.89,68.76,68.77,63200.0,43.003,43.0155,42.9344,42.9406,63200.0
2013-11-01 12:20:00,68.77,68.78,68.73,68.75,38100.0,42.9406,42.9469,42.9156,42.9281,38100.0
2013-11-01 12:30:00,68.75,68.83,68.73,68.77,59200.0,42.9281,42.9781,42.9156,42.9406,59200.0
2013-11-01 12:40:00,68.77,68.86,68.75,68.83,35000.0,42.9406,42.9968,42.9281,42.9781,35000.0
2013-11-01 12:50:00,68.83,68.86,68.79,68.84,34700.0,42.9781,42.9968,42.9531,42.9843,34700.0
2013-11-01 13:00:00,68.84,68.89,68.82,68.89,32400.0,42.9843,43.0155,42.9718,43.0155,32400.0
2013-11-01 13:10:00,68.88,68.92,68.84,68.92,34900.0,43.0093,43.0343,42.9843,43.0343,34900.0
2013-11-01 13:20:00,68.9,69.01,68.9,68.99,27700.0,43.0218,43.0905,43.0218,43.078,27700.0
2013-11-01 13:30:00,69.0,69.1,68.94,69.09,47500.0,43.0842,43.1467,43.0468,43.1404,47500.0
2013-11-01 13:40:00,69.09,69.09,69.03,69.06,32000.0,43.1404,43.1404,43.103,43.1217,32000.0
2013-11-01 13:50:00,69.08,69.15,69.07,69.08,38000.0,43.1342,43.1779,43.1279,43.1342,38000.0
2013-11-01 14:00:00,69.09,69.18,69.09,69.16,61700.0,43.1404,43.1966,43.1404,43.1841,61700.0
2013-11-01 14:10:00,69.15,69.17,69.11,69.13,30700.0,43.1779,43.1904,43.1529,43.1654,30700.0
2013-11-01 14:20:00,69.13,69.13,69.06,69.06,89500.0,43.1654,43.1654,43.1217,43.1217,89500.0
2013-11-01 14:30:00,69.06,69.08,68.97,68.98,88500.0,43.1217,43.1342,43.0655,43.0717,88500.0
2013-11-01 14:40:00,68.98,69.13,68.98,69.1,46800.0,43.0717,43.1654,43.0717,43.1467,46800.0
2013-11-01 14:50:00,69.11,69.14,69.05,69.06,79800.0,43.1529,43.1716,43.1154,43.1217,79800.0
2013-11-01 15:00:00,69.07,69.11,69.05,69.06,74300.0,43.1279,43.1529,43.1154,43.1217,74300.0
2013-11-01 15:10:00,69.06,69.13,69.06,69.08,90000.0,43.1217,43.1654,43.1217,43.1342,90000.0
2013-11-01 15:20:00,69.09,69.17,69.08,69.16,82100.0,43.1404,43.1904,43.1342,43.1841,82100.0
2013-11-01 15:30:00,69.16,69.27,69.15,69.18,63800.0,43.1841,43.2528,43.1779,43.1966,63800.0
2013-11-01 15:40:00,69.18,69.37,69.18,69.3,103600.0,43.1966,43.3153,43.1966,43.2715,103600.0
2013-11-01 15:50:00,69.31,69.54,69.27,69.45,144400.0,43.2778,43.4214,43.2528,43.3652,144400.0
2013-11-04 09:30:00,69.86,69.94,69.43,69.46,230800.0,43.6212,43.6712,43.3527,43.3714,230800.0
2013-11-04 09:40:00,69.47,69.56,69.38,69.42,173600.0,43.3777,43.4339,43.3215,43.3465,173600.0
2013-11-04 09:50:00,69.42,69.43,69.25,69.26,98800.0,43.3465,43.3527,43.2403,43.2466,98800.0
2013-11-04 10:00:00,69.27,69.28,69.18,69.2,101500.0,43.2528,43.2591,43.1966,43.2091,101500.0
2013-11-04 10:10:00,69.19,69.26,69.19,69.21,65200.0,43.2029,43.2466,43.2029,43.2153,65200.0
2013-11-04 10:20:00,69.2,69.22,69.15,69.22,52700.0,43.2091,43.2216,43.1779,43.2216,52700.0
2013-11-04 10:30:00,69.22,69.22,69.13,69.16,50900.0,43.2216,43.2216,43.1654,43.1841,50900.0
2013-11-04 10:40:00,69.16,69.24,69.14,69.22,49700.0,43.1841,43.2341,43.1716,43.2216,49700.0
2013-11-04 10:50:00,69.22,69.24,69.1,69.1,39600.0,43.2216,43.2341,43.1467,43.1467,39600.0
2013-11-04 11:00:00,69.11,69.11,68.98,69.02,80500.0,43.1529,43.1529,43.0717,43.0967,80500.0
2013-11-04 11:10:00,69.02,69.11,69.02,69.1,40000.0,43.0967,43.1529,43.0967,43.1467,40000.0
2013-11-04 11:20:00,69.09,69.23,69.09,69.23,54400.0,43.1404,43.2278,43.1404,43.2278,54400.0
2013-11-04 11:30:00,69.24,69.34,69.24,69.33,61000.0,43.2341,43.2965,43.2341,43.2903,61000.0
2013-11-04 11:40:00,69.32,69.33,69.26,69.27,71800.0,43.284,43.2903,43.2466,43.2528,71800.0
2013-11-04 11:50:00,69.27,69.32,69.27,69.31,39900.0,43.2528,43.284,43.2528,43.2778,39900.0
2013-11-04 12:00:00,69.32,69.39,69.3,69.37,121500.0,43.284,43.3277,43.2715,43.3153,121500.0
2013-11-04 12:10:00,69.36,69.39,69.35,69.35,22400.0,43.309,43.3277,43.3028,43.3028,22400.0
2013-11-04 12:20:00,69.36,69.42,69.35,69.42,24700.0,43.309,43.3465,43.3028,43.3465,24700.0
2013-11-04 12:30:00,69.42,69.48,69.41,69.48,27500.0,43.3465,43.3839,43.3402,43.3839,27500.0
2013-11-04 12:40:00,69.48,69.63,69.45,69.59,75900.0,43.3839,43.4776,43.3652,43.4526,75900.0
2013-11-04 12:50:00,69.58,69.62,69.55,69.58,35600.0,43.4464,43.4714,43.4276,43.4464,35600.0
2013-11-04 13:00:00,69.57,69.65,69.54,69.64,32100.0,43.4401,43.4901,43.4214,43.4838,32100.0
2013-11-04 13:10:00,69.64,69.65,69.59,69.6,24000.0,43.4838,43.4901,43.4526,43.4589,24000.0
2013-11-04 13:20:00,69.61,69.63,69.59,69.63,34500.0,43.4651,43.4776,43.4526,43.4776,34500.0
2013-11-04 13:30:00,69.62,69.63,69.6,69.6,31500.0,43.4714,43.4776,43.4589,43.4589,31500.0
2013-11-04 13:40:00,69.59,69.59,69.49,69.52,35400.0,43.4526,43.4526,43.3902,43.4089,35400.0
2013-11-04 13:50:00,69.53,69.54,69.51,69.52,32400.0,43.4152,43.4214,43.4027,43.4089,32400.0
2013-11-04 14:00:00,69.53,69.57,69.51,69.56,38400.0,43.4152,43.4401,43.4027,43.4339,38400.0
2013-11-04 14:10:00,69.57,69.58,69.53,69.55,29700.0,43.4401,43.4464,43.4152,43.4276,29700.0
2013-11-04 14:20:00,69.56,69.62,69.56,69.62,20600.0,43.4339,43.4714,43.4339,43.4714,20600.0
2013-11-04 14:30:00,69.62,69.65,69.61,69.63,62100.0,43.4714,43.4901,43.4651,43.4776,62100.0
2013-11-04 14:40:00,69.63,69.64,69.58,69.59,59300.0,43.4776,43.4838,43.4464,43.4526,59300.0
2013-11-04 14:50:00,69.59,69.61,69.52,69.55,41400.0,43.4526,43.4651,43.4089,43.4276,41400.0
2013-11-04 15:00:00,69.55,69.55,69.44,69.44,27500.0,43.4276,43.4276,43.359,43.359,27500.0
2013-11-04 15:10:00,69.44,69.47,69.43,69.46,27700.0,43.359,43.3777,43.3527,43.3714,27700.0
2013-11-04 15:20:00,69.46,69.48,69.45,69.47,26600.0,43.3714,43.3839,43.3652,43.3777,26600.0
2013-11-04 15:30:00,69.48,69.53,69.45,69.53,41800.0,43.3839,43.4152,43.3652,43.4152,41800.0
2013-11-04 15:40:00,69.52,69.56,69.48,69.56,97900.0,43.4089,43.4339,43.3839,43.4339,97900.0
2013-11-04 15:50:00,69.56,69.64,69.53,69.63,187400.0,43.4339,43.4838,43.4152,43.4776,187400.0
2013-11-05 09:30:00,69.35,69.35,68.95,69.0,143400.0,43.3028,43.3028,43.053,43.0842,143400.0
2013-11-05 09:40:00,69.01,69.12,68.94,68.98,108100.0,43.0905,43.1592,43.0468,43.0717,108100.0
2013-11-05 09:50:00,68.97,68.98,68.85,68.92,70500.0,43.0655,43.0717,42.9906,43.0343,70500.0
2013-11-05 10:00:00,68.89,68.89,68.7,68.79,81700.0,43.0155,43.0155,42.8969,42.9531,81700.0
2013-11-05 10:10:00,68.8,68.83,68.73,68.79,79900.0,42.9593,42.9781,42.9156,42.9531,79900.0
2013-11-05 10:20:00,68.79,68.83,68.72,68.79,80300.0,42.9531,42.9781,42.9094,42.9531,80300.0
2013-11-05 10:30:00,68.78,68.84,68.64,68.73,65500.0,42.9469,42.9843,42.8594,42.9156,65500.0
2013-11-05 10:40:00,68.76,68.83,68.64,68.65,78700.0,42.9344,42.9781,42.8594,42.8657,78700.0
2013-11-05 10:50:00,68.65,68.72,68.61,68.64,58200.0,42.8657,42.9094,42.8407,42.8594,58200.0
2013-11-05 11:00:00,68.65,68.74,68.64,68.69,120400.0,42.8657,42.9219,42.8594,42.8907,120400.0
2013-11-05 11:10:00,68.69,68.72,68.62,68.62,71800.0,42.8907,42.9094,42.8469,42.8469,71800.0
2013-11-05 11:20:00,68.62,68.65,68.53,68.64,32300.0,42.8469,42.8657,42.7907,42.8594,32300.0
2013-11-05 11:30:00,68.66,68.7,68.61,68.61,52900.0,42.8719,42.8969,42.8407,42.8407,52900.0
2013-11-05 11:40:00,68.61,68.68,68.58,68.59,28700.0,42.8407,42.8844,42.822,42.8282,28700.0
2013-11-05 11:50:00,68.61,68.74,68.61,68.72,46500.0,42.8407,42.9219,42.8407,42.9094,46500.0
2013-11-05 12:00:00,68.73,68.78,68.72,68.75,38700.0,42.9156,42.9469,42.9094,42.9281,38700.0
2013-11-05 12:10:00,68.76,68.8,68.72,68.73,34200.0,42.9344,42.9593,42.9094,42.9156,34200.0
2013-11-05 12:20:00,68.73,68.89,68.73,68.88,81000.0,42.9156,43.0155,42.9156,43.0093,81000.0
2013-11-05 12:30:00,68.87,68.92,68.81,68.85,36400.0,43.003,43.0343,42.9656,42.9906,36400.0
2013-11-05 12:40:00,68.85,68.88,68.83,68.85,28400.0,42.9906,43.0093,42.9781,42.9906,28400.0
2013-11-05 12:50:00,68.87,68.87,68.78,68.78,17300.0,43.003,43.003,42.9469,42.9469,17300.0
2013-11-05 13:00:00,68.78,68.8,68.76,68.79,28100.0,42.9469,42.9593,42.9344,42.9531,28100.0
2013-11-05 13:10:00,68.79,68.8,68.74,68.76,26600.0,42.9531,42.9593,42.9219,42.9344,26600.0
2013-11-05 13:20:00,68.75,68.78,68.74,68.74,35700.0,42.9281,42.9469,42.9219,42.9219,35700.0
2013-11-05 13:30:00,68.75,68.8,68.73,68.75,23400.0,42.9281,42.9593,42.9156,42.9281,23400.0
2013-11-05 13:40:00,68.75,68.76,68.7,68.7,28700.0,42.9281,42.9344,42.8969,42.8969,28700.0
2013-11-05 13:50:00,68.71,68.71,68.54,68.54,29600.0,42.9031,42.9031,42.797,42.797,29600.0
2013-11-05 14:00:00,68.54,68.65,68.54,68.59,39800.0,42.797,42.8657,42.797,42.8282,39800.0
2013-11-05 14:10:00,68.59,68.61,68.52,68.53,33300.0,42.8282,42.8407,42.7845,42.7907,33300.0
2013-11-05 14:20:00,68.52,68.58,68.5,68.56,31300.0,42.7845,42.822,42.772,42.8095,31300.0
2013-11-05 14:30:00,68.57,68.62,68.55,68.57,30700.0,42.8157,42.8469,42.8032,42.8157,30700.0
2013-11-05 14:40:00,68.57,68.59,68.51,68.56,45500.0,42.8157,42.8282,42.7783,42.8095,45500.0
2013-11-05 14:50:00,68.56,68.62,68.55,68.57,51500.0,42.8095,42.8469,42.8032,42.8157,51500.0
2013-11-05 15:00:00,68.57,68.59,68.54,68.58,38000.0,42.8157,42.8282,42.797,42.822,38000.0
2013-11-05 15:10:00,68.58,68.58,68.52,68.57,39900.0,42.822,42.822,42.7845,42.8157,39900.0
2013-11-05 15:20:00,68.56,68.56,68.42,68.44,72700.0,42.8095,42.8095,42.7221,42.7346,72700.0
2013-11-05 15:30:00,68.44,68.47,68.35,68.43,114000.0,42.7346,42.7533,42.6784,42.7283,114000.0
2013-11-05 15:40:00,68.44,68.49,68.39,68.42,158100.0,42.7346,42.7658,42.7033,42.7221,158100.0
2013-11-05 15:50:00,68.43,68.54,68.4,68.46,205300.0,42.7283,42.797,42.7096,42.747,205300.0
2013-11-06 09:30:00,68.57,68.86,68.57,68.67,58300.0,42.8157,42.9968,42.8157,42.8782,58300.0
2013-11-06 09:40:00,68.67,68.87,68.61,68.87,66200.0,42.8782,43.003,42.8407,43.003,66200.0
2013-11-06 09:50:00,68.86,68.86,68.61,68.65,112000.0,42.9968,42.9968,42.8407,42.8657,112000.0
2013-11-06 10:00:00,68.66,68.78,68.63,68.76,106400.0,42.8719,42.9469,42.8532,42.9344,106400.0
2013-11-06 10:10:00,68.76,68.9,68.76,68.9,51900.0,42.9344,43.0218,42.9344,43.0218,51900.0
2013-11-06 10:20:00,68.9,69.0,68.88,68.93,75500.0,43.0218,43.0842,43.0093,43.0405,75500.0
2013-11-06 10:30:00,68.92,68.93,68.83,68.87,47600.0,43.0343,43.0405,42.9781,43.003,47600.0
2013-11-06 10:40:00,68.88,68.92,68.82,68.83,45700.0,43.0093,43.0343,42.9718,42.9781,45700.0
2013-11-06 10:50:00,68.83,68.84,68.71,68.74,114000.0,42.9781,42.9843,42.9031,42.9219,114000.0
2013-11-06 11:00:00,68.75,68.75,68.64,68.72,45600.0,42.9281,42.9281,42.8594,42.9094,45600.0
2013-11-06 11:10:00,68.72,68.75,68.7,68.72,55200.0,42.9094,42.9281,42.8969,42.9094,55200.0
2013-11-06 11:20:00,68.72,68.73,68.62,68.67,41400.0,42.9094,42.9156,42.8469,42.8782,41400.0
2013-11-06 11:30:00,68.67,68.69,68.63,68.63,52500.0,42.8782,42.8907,42.8532,42.8532,52500.0
2013-11-06 11:40:00,68.62,68.66,68.61,68.66,77200.0,42.8469,42.8719,42.8407,42.8719,77200.0
2013-11-06 11:50:00,68.65,68.68,68.64,68.66,33200.0,42.8657,42.8844,42.8594,42.8719,33200.0
2013-11-06 12:00:00,68.63,68.67,68.62,68.64,41100.0,42.8532,42.8782,42.8469,42.8594,41100.0
2013-11-06 12:10:00,68.65,68.69,68.58,68.6,33600.0,42.8657,42.8907,42.822,42.8345,33600.0
2013-11-06 12:20:00,68.59,68.67,68.59,68.67,33900.0,42.8282,42.8782,42.8282,42.8782,33900.0
2013-11-06 12:30:00,68.67,68.68,68.62,68.66,43900.0,42.8782,42.8844,42.8469,42.8719,43900.0
2013-11-06 12:40:00,68.66,68.66,68.61,68.65,33400.0,42.8719,42.8719,42.8407,42.8657,33400.0
2013-11-06 12:50:00,68.65,68.74,68.65,68.69,34900.0,42.8657,42.9219,42.8657,42.8907,34900.0
2013-11-06 13:00:00,68.68,68.69,68.61,68.64,31700.0,42.8844,42.8907,42.8407,42.8594,31700.0
2013-11-06 13:10:00,68.64,68.65,68.58,68.58,24700.0,42.8594,42.8657,42.822,42.822,24700.0
2013-11-06 13:20:00,68.58,68.65,68.58,68.64,24800.0,42.822,42.8657,42.822,42.8594,24800.0
2013-11-06 13:30:00,68.63,68.65,68.61,68.61,22200.0,42.8532,42.8657,42.8407,42.8407,22200.0
2013-11-06 13:40:00,68.62,68.62,68.52,68.52,26700.0,42.8469,42.8469,42.7845,42.7845,26700.0
2013-11-06 13:50:00,68.52,68.57,68.52,68.54,23300.0,42.7845,42.8157,42.7845,42.797,23300.0
2013-11-06 14:00:00,68.55,68.57,68.44,68.47,39100.0,42.8032,42.8157,42.7346,42.7533,39100.0
2013-11-06 14:10:00,68.47,68.47,68.39,68.39,35000.0,42.7533,42.7533,42.7033,42.7033,35000.0
2013-11-06 14:20:00,68.39,68.41,68.3,68.31,54800.0,42.7033,42.7158,42.6471,42.6534,54800.0
2013-11-06 14:30:00,68.3,68.38,68.29,68.38,52300.0,42.6471,42.6971,42.6409,42.6971,52300.0
2013-11-06 14:40:00,68.37,68.37,68.32,68.35,28300.0,42.6908,42.6908,42.6596,42.6784,28300.0
2013-11-06 14:50:00,68.34,68.37,68.32,68.32,33700.0,42.6721,42.6908,42.6596,42.6596,33700.0
2013-11-06 15:00:00,68.32,68.42,68.31,68.41,86900.0,42.6596,42.7221,42.6534,42.7158,86900.0
2013-11-06 15:10:00,68.41,68.44,68.39,68.4,49300.0,42.7158,42.7346,42.7033,42.7096,49300.0
2013-11-06 15:20:00,68.4,68.42,68.34,68.34,74300.0,42.7096,42.7221,42.6721,42.6721,74300.0
2013-11-06 15:30:00,68.35,68.38,68.34,68.37,136400.0,42.6784,42.6971,42.6721,42.6908,136400.0
2013-11-06 15:40:00,68.36,68.37,68.34,68.36,63700.0,42.6846,42.6908,42.6721,42.6846,63700.0
2013-11-06 15:50:00,68.36,68.41,68.35,68.4,139700.0,42.6846,42.7158,42.6784,42.7096,139700.0
2013-11-07 09:30:00,68.39,68.63,68.1,68.3,74800.0,42.7033,42.8532,42.5223,42.6471,74800.0
2013-11-07 09:40:00,68.31,68.31,68.17,68.18,66300.0,42.6534,42.6534,42.566,42.5722,66300.0
2013-11-07 09:50:00,68.18,68.18,68.02,68.08,50300.0,42.5722,42.5722,42.4723,42.5098,50300.0
2013-11-07 10:00:00,68.07,68.16,68.03,68.07,38300.0,42.5035,42.5597,42.4785,42.5035,38300.0
2013-11-07 10:10:00,68.05,68.14,68.0,68.06,65200.0,42.491,42.5472,42.4598,42.4973,65200.0
2013-11-07 10:20:00,68.04,68.08,68.0,68.03,48700.0,42.4848,42.5098,42.4598,42.4785,48700.0
2013-11-07 10:30:00,68.02,68.06,67.84,67.91,72700.0,42.4723,42.4973,42.3599,42.4036,72700.0
2013-11-07 10:40:00,67.91,67.99,67.88,67.89,75700.0,42.4036,42.4536,42.3849,42.3911,75700.0
2013-11-07 10:50:00,67.88,67.95,67.86,67.87,45900.0,42.3849,42.4286,42.3724,42.3786,45900.0
2013-11-07 11:00:00,67.88,67.92,67.82,67.85,54900.0,42.3849,42.4099,42.3474,42.3662,54900.0
2013-11-07 11:10:00,67.84,67.87,67.78,67.84,58100.0,42.3599,42.3786,42.3224,42.3599,58100.0
2013-11-07 11:20:00,67.83,67.95,67.83,67.91,120200.0,42.3537,42.4286,42.3537,42.4036,120200.0
2013-11-07 11:30:00,67.92,67.99,67.89,67.96,69100.0,42.4099,42.4536,42.3911,42.4348,69100.0
2013-11-07 11:40:00,67.96,68.11,67.95,68.08,61000.0,42.4348,42.5285,42.4286,42.5098,61000.0
2013-11-07 11:50:00,68.09,68.1,67.97,68.0,47100.0,42.516,42.5223,42.4411,42.4598,47100.0
2013-11-07 12:00:00,68.01,68.08,67.98,68.03,57500.0,42.4661,42.5098,42.4473,42.4785,57500.0
2013-11-07 12:10:00,68.04,68.11,68.02,68.07,64600.0,42.4848,42.5285,42.4723,42.5035,64600.0
2013-11-07 12:20:00,68.06,68.1,68.02,68.08,36800.0,42.4973,42.5223,42.4723,42.5098,36800.0
2013-11-07 12:30:00,68.08,68.08,67.98,67.99,43500.0,42.5098,42.5098,42.4473,42.4536,43500.0
2013-11-07 12:40:00,67.98,68.04,67.95,67.97,39700.0,42.4473,42.4848,42.4286,42.4411,39700.0
2013-11-07 12:50:00,67.97,67.98,67.87,67.92,91500.0,42.4411,42.4473,42.3786,42.4099,91500.0
2013-11-07 13:00:00,67.92,67.95,67.89,67.94,45000.0,42.4099,42.4286,42.3911,42.4223,45000.0
2013-11-07 13:10:00,67.93,67.99,67.9,67.9,68900.0,42.4161,42.4536,42.3974,42.3974,68900.0
2013-11-07 13:20:00,67.91,67.93,67.78,67.78,60700.0,42.4036,42.4161,42.3224,42.3224,60700.0
2013-11-07 13:30:00,67.78,67.86,67.72,67.78,53500.0,42.3224,42.3724,42.285,42.3224,53500.0
2013-11-07 13:40:00,67.79,67.81,67.64,67.64,52100.0,42.3287,42.3412,42.235,42.235,52100.0
2013-11-07 13:50:00,67.63,67.67,67.62,67.65,60500.0,42.2288,42.2538,42.2225,42.2413,60500.0
2013-11-07 14:00:00,67.65,67.66,67.4,67.48,106800.0,42.2413,42.2475,42.0852,42.1351,106800.0
2013-11-07 14:10:00,67.49,67.51,67.43,67.48,94900.0,42.1414,42.1539,42.1039,42.1351,94900.0
2013-11-07 14:20:00,67.47,67.54,67.46,67.51,69900.0,42.1289,42.1726,42.1226,42.1539,69900.0
2013-11-07 14:30:00,67.51,67.54,67.43,67.54,88200.0,42.1539,42.1726,42.1039,42.1726,88200.0
2013-11-07 14:40:00,67.55,67.59,67.49,67.58,73700.0,42.1788,42.2038,42.1414,42.1976,73700.0
2013-11-07 14:50:00,67.56,67.64,67.56,67.64,124800.0,42.1851,42.235,42.1851,42.235,124800.0
2013-11-07 15:00:00,67.63,67.68,67.56,67.57,88500.0,42.2288,42.26,42.1851,42.1913,88500.0
2013-11-07 15:10:00,67.56,67.6,67.49,67.5,77300.0,42.1851,42.21,42.1414,42.1476,77300.0
2013-11-07 15:20:00,67.5,67.56,67.4,67.4,58000.0,42.1476,42.1851,42.0852,42.0852,58000.0
2013-11-07 15:30:00,67.4,67.49,67.38,67.46,155800.0,42.0852,42.1414,42.0727,42.1226,155800.0
2013-11-07 15:40:00,67.45,67.51,67.43,67.47,100000.0,42.1164,42.1539,42.1039,42.1289,100000.0
2013-11-07 15:50:00,67.47,67.55,67.44,67.51,360000.0,42.1289,42.1788,42.1101,42.1539,360000.0
2013-11-08 09:30:00,66.92,67.22,66.19,66.44,189200.0,41.7855,41.9728,41.3296,41.4857,189200.0
2013-11-08 09:40:00,66.43,66.46,65.95,65.95,210400.0,41.4795,41.4982,41.1798,41.1798,210400.0
2013-11-08 09:50:00,65.94,66.1,65.81,65.81,120000.0,41.1735,41.2734,41.0924,41.0924,120000.0
2013-11-08 10:00:00,65.82,65.87,65.66,65.85,197900.0,41.0986,41.1298,40.9987,41.1173,197900.0
2013-11-08 10:10:00,65.86,65.97,65.79,65.96,125100.0,41.1236,41.1923,41.0799,41.186,125100.0
2013-11-08 10:20:00,65.96,66.0,65.89,65.99,77200.0,41.186,41.211,41.1423,41.2047,77200.0
2013-11-08 10:30:00,65.98,66.01,65.95,65.99,146800.0,41.1985,41.2172,41.1798,41.2047,146800.0
2013-11-08 10:40:00,66.02,66.04,65.98,66.03,76800.0,41.2235,41.236,41.1985,41.2297,76800.0
2013-11-08 10:50:00,66.03,66.15,66.02,66.1,138200.0,41.2297,41.3047,41.2235,41.2734,138200.0
2013-11-08 11:00:00,66.1,66.21,66.08,66.13,83600.0,41.2734,41.3421,41.2609,41.2922,83600.0
2013-11-08 11:10:00,66.14,66.23,66.1,66.21,149100.0,41.2984,41.3546,41.2734,41.3421,149100.0
2013-11-08 11:20:00,66.23,66.27,66.19,66.26,56900.0,41.3546,41.3796,41.3296,41.3733,56900.0
2013-11-08 11:30:00,66.26,66.32,66.22,66.32,54500.0,41.3733,41.4108,41.3484,41.4108,54500.0
2013-11-08 11:40:00,66.31,66.38,66.29,66.32,47600.0,41.4046,41.4483,41.3921,41.4108,47600.0
2013-11-08 11:50:00,66.32,66.38,66.29,66.34,131600.0,41.4108,41.4483,41.3921,41.4233,131600.0
2013-11-08 12:00:00,66.34,66.35,66.29,66.31,86000.0,41.4233,41.4295,41.3921,41.4046,86000.0
2013-11-08 12:10:00,66.32,66.36,66.32,66.36,42600.0,41.4108,41.4358,41.4108,41.4358,42600.0
2013-11-08 12:20:00,66.36,66.39,66.32,66.36,74200.0,41.4358,41.4545,41.4108,41.4358,74200.0
2013-11-08 12:30:00,66.35,66.35,66.27,66.31,54700.0,41.4295,41.4295,41.3796,41.4046,54700.0
2013-11-08 12:40:00,66.32,66.41,66.3,66.4,34400.0,41.4108,41.467,41.3983,41.4608,34400.0
2013-11-08 12:50:00,66.39,66.45,66.38,66.43,42500.0,41.4545,41.492,41.4483,41.4795,42500.0
2013-11-08 13:00:00,66.43,66.47,66.41,66.47,83500.0,41.4795,41.5045,41.467,41.5045,83500.0
2013-11-08 13:10:00,66.46,66.48,66.43,66.44,46800.0,41.4982,41.5107,41.4795,41.4857,46800.0
2013-11-08 13:20:00,66.45,66.62,66.42,66.57,52700.0,41.492,41.5981,41.4732,41.5669,52700.0
2013-11-08 13:30:00,66.58,66.6,66.5,66.57,27400.0,41.5732,41.5856,41.5232,41.5669,27400.0
2013-11-08 13:40:00,66.56,66.61,66.52,66.57,61400.0,41.5607,41.5919,41.5357,41.5669,61400.0
2013-11-08 13:50:00,66.56,66.59,66.5,66.52,34900.0,41.5607,41.5794,41.5232,41.5357,34900.0
2013-11-08 14:00:00,66.52,66.59,66.5,66.52,34700.0,41.5357,41.5794,41.5232,41.5357,34700.0
2013-11-08 14:10:00,66.52,66.56,66.48,66.55,50100.0,41.5357,41.5607,41.5107,41.5544,50100.0
2013-11-08 14:20:00,66.54,66.54,66.48,66.5,43300.0,41.5482,41.5482,41.5107,41.5232,43300.0
2013-11-08 14:30:00,66.5,66.5,66.44,66.45,38800.0,41.5232,41.5232,41.4857,41.492,38800.0
2013-11-08 14:40:00,66.44,66.46,66.42,66.43,40600.0,41.4857,41.4982,41.4732,41.4795,40600.0
2013-11-08 14:50:00,66.43,66.48,66.42,66.46,43600.0,41.4795,41.5107,41.4732,41.4982,43600.0
2013-11-08 15:00:00,66.47,66.47,66.34,66.39,63100.0,41.5045,41.5045,41.4233,41.4545,63100.0
2013-11-08 15:10:00,66.39,66.39,66.33,66.35,46200.0,41.4545,41.4545,41.417,41.4295,46200.0
2013-11-08 15:20:00,66.36,66.46,66.34,66.4,168900.0,41.4358,41.4982,41.4233,41.4608,168900.0
2013-11-08 15:30:00,66.4,66.55,66.38,66.53,92400.0,41.4608,41.5544,41.4483,41.5419,92400.0
2013-11-08 15:40:00,66.53,66.64,66.52,66.64,130300.0,41.5419,41.6106,41.5357,41.6106,130300.0
2013-11-08 15:50:00,66.64,66.69,66.57,66.62,214000.0,41.6106,41.6418,41.5669,41.5981,214000.0
2013-11-11 09:30:00,66.5,66.93,66.45,66.66,135600.0,41.5232,41.7917,41.492,41.6231,135600.0
2013-11-11 09:40:00,66.66,66.74,66.56,66.71,62900.0,41.6231,41.6731,41.5607,41.6543,62900.0
2013-11-11 09:50:00,66.71,66.88,66.71,66.84,66700.0,41.6543,41.7605,41.6543,41.7355,66700.0
2013-11-11 10:00:00,66.85,66.88,66.77,66.86,69900.0,41.7417,41.7605,41.6918,41.748,69900.0
2013-11-11 10:10:00,66.85,66.93,66.83,66.92,126900.0,41.7417,41.7917,41.7293,41.7855,126900.0
2013-11-11 10:20:00,66.91,66.94,66.83,66.85,101500.0,41.7792,41.7979,41.7293,41.7417,101500.0
2013-11-11 10:30:00,66.85,66.99,66.82,66.99,79500.0,41.7417,41.8292,41.723,41.8292,79500.0
2013-11-11 10:40:00,67.0,67.1,66.98,67.06,122000.0,41.8354,41.8978,41.8229,41.8729,122000.0
2013-11-11 10:50:00,67.08,67.1,66.97,67.01,25600.0,41.8854,41.8978,41.8167,41.8416,25600.0
2013-11-11 11:00:00,67.01,67.06,66.97,67.01,46500.0,41.8416,41.8729,41.8167,41.8416,46500.0
2013-11-11 11:10:00,67.0,67.02,66.92,67.02,54200.0,41.8354,41.8479,41.7855,41.8479,54200.0
2013-11-11 11:20:00,67.01,67.05,66.99,67.02,51000.0,41.8416,41.8666,41.8292,41.8479,51000.0
2013-11-11 11:30:00,67.02,67.02,66.94,66.99,56100.0,41.8479,41.8479,41.7979,41.8292,56100.0
2013-11-11 11:40:00,66.98,67.04,66.97,67.04,39000.0,41.8229,41.8604,41.8167,41.8604,39000.0
2013-11-11 11:50:00,67.04,67.04,66.93,66.96,45500.0,41.8604,41.8604,41.7917,41.8104,45500.0
2013-11-11 12:00:00,66.95,66.95,66.86,66.9,20100.0,41.8042,41.8042,41.748,41.773,20100.0
2013-11-11 12:10:00,66.9,66.9,66.75,66.83,63400.0,41.773,41.773,41.6793,41.7293,63400.0
2013-11-11 12:20:00,66.83,66.89,66.81,66.81,31500.0,41.7293,41.7667,41.7168,41.7168,31500.0
2013-11-11 12:30:00,66.82,66.84,66.79,66.8,29100.0,41.723,41.7355,41.7043,41.7105,29100.0
2013-11-11 12:40:00,66.81,66.81,66.72,66.74,30500.0,41.7168,41.7168,41.6606,41.6731,30500.0
2013-11-11 12:50:00,66.74,66.75,66.69,66.7,28100.0,41.6731,41.6793,41.6418,41.6481,28100.0
2013-11-11 13:00:00,66.7,66.77,66.69,66.75,59800.0,41.6481,41.6918,41.6418,41.6793,59800.0
2013-11-11 13:10:00,66.75,66.76,66.71,66.71,35800.0,41.6793,41.6855,41.6543,41.6543,35800.0
2013-11-11 13:20:00,66.72,66.73,66.65,66.65,134100.0,41.6606,41.6668,41.6169,41.6169,134100.0
2013-11-11 13:30:00,66.66,66.75,66.66,66.73,53800.0,41.6231,41.6793,41.6231,41.6668,53800.0
2013-11-11 13:40:00,66.73,66.76,66.7,66.74,16300.0,41.6668,41.6855,41.6481,41.6731,16300.0
2013-11-11 13:50:00,66.73,66.78,66.73,66.77,28900.0,41.6668,41.698,41.6668,41.6918,28900.0
2013-11-11 14:00:00,66.77,66.78,66.74,66.75,27200.0,41.6918,41.698,41.6731,41.6793,27200.0
2013-11-11 14:10:00,66.74,66.75,66.7,66.72,15400.0,41.6731,41.6793,41.6481,41.6606,15400.0
2013-11-11 14:20:00,66.72,66.74,66.69,66.72,61800.0,41.6606,41.6731,41.6418,41.6606,61800.0
2013-11-11 14:30:00,66.72,66.72,66.68,66.71,24000.0,41.6606,41.6606,41.6356,41.6543,24000.0
2013-11-11 14:40:00,66.72,66.72,66.69,66.71,31300.0,41.6606,41.6606,41.6418,41.6543,31300.0
2013-11-11 14:50:00,66.72,66.77,66.69,66.76,35600.0,41.6606,41.6918,41.6418,41.6855,35600.0
2013-11-11 15:00:00,66.75,66.77,66.7,66.72,26700.0,41.6793,41.6918,41.6481,41.6606,26700.0
2013-11-11 15:10:00,66.72,66.73,66.7,66.72,45900.0,41.6606,41.6668,41.6481,41.6606,45900.0
2013-11-11 15:20:00,66.72,66.75,66.7,66.74,42900.0,41.6606,41.6793,41.6481,41.6731,42900.0
2013-11-11 15:30:00,66.75,66.8,66.73,66.76,37200.0,41.6793,41.7105,41.6668,41.6855,37200.0
2013-11-11 15:40:00,66.75,66.78,66.69,66.72,55300.0,41.6793,41.698,41.6418,41.6606,55300.0
2013-11-11 15:50:00,66.71,66.72,66.68,66.69,127700.0,41.6543,41.6606,41.6356,41.6418,127700.0
2013-11-12 09:30:00,66.51,66.65,66.28,66.43,78700.0,41.5294,41.6169,41.3858,41.4795,78700.0
2013-11-12 09:40:00,66.4,66.53,66.31,66.33,61100.0,41.4608,41.5419,41.4046,41.417,61100.0
2013-11-12 09:50:00,66.33,66.4,66.26,66.34,104900.0,41.417,41.4608,41.3733,41.4233,104900.0
2013-11-12 10:00:00,66.35,66.37,66.27,66.3,87100.0,41.4295,41.442,41.3796,41.3983,87100.0
2013-11-12 10:10:00,66.31,66.44,66.26,66.43,71600.0,41.4046,41.4857,41.3733,41.4795,71600.0
2013-11-12 10:20:00,66.41,66.43,66.35,66.43,28200.0,41.467,41.4795,41.4295,41.4795,28200.0
2013-11-12 10:30:00,66.43,66.43,66.36,66.36,51600.0,41.4795,41.4795,41.4358,41.4358,51600.0
2013-11-12 10:40:00,66.37,66.38,66.32,66.34,28800.0,41.442,41.4483,41.4108,41.4233,28800.0
2013-11-12 10:50:00,66.33,66.34,66.28,66.3,41100.0,41.417,41.4233,41.3858,41.3983,41100.0
2013-11-12 11:00:00,66.3,66.31,66.21,66.21,31500.0,41.3983,41.4046,41.3421,41.3421,31500.0
2013-11-12 11:10:00,66.22,66.28,66.22,66.26,32000.0,41.3484,41.3858,41.3484,41.3733,32000.0
2013-11-12 11:20:00,66.26,66.26,66.16,66.17,48600.0,41.3733,41.3733,41.3109,41.3171,48600.0
2013-11-12 11:30:00,66.16,66.18,66.06,66.06,46800.0,41.3109,41.3234,41.2485,41.2485,46800.0
2013-11-12 11:40:00,66.07,66.08,65.99,66.02,50200.0,41.2547,41.2609,41.2047,41.2235,50200.0
2013-11-12 11:50:00,66.03,66.09,66.01,66.02,27500.0,41.2297,41.2672,41.2172,41.2235,27500.0
2013-11-12 12:00:00,66.03,66.06,65.92,65.93,49000.0,41.2297,41.2485,41.161,41.1673,49000.0
2013-11-12 12:10:00,65.92,65.94,65.86,65.9,31400.0,41.161,41.1735,41.1236,41.1486,31400.0
2013-11-12 12:20:00,65.89,65.93,65.87,65.92,28900.0,41.1423,41.1673,41.1298,41.161,28900.0
2013-11-12 12:30:00,65.93,65.95,65.88,65.9,31700.0,41.1673,41.1798,41.1361,41.1486,31700.0
2013-11-12 12:40:00,65.91,65.94,65.91,65.93,24000.0,41.1548,41.1735,41.1548,41.1673,24000.0
2013-11-12 12:50:00,65.94,66.05,65.93,66.02,41800.0,41.1735,41.2422,41.1673,41.2235,41800.0
2013-11-12 13:00:00,66.01,66.06,66.0,66.04,32600.0,41.2172,41.2485,41.211,41.236,32600.0
2013-11-12 13:10:00,66.04,66.07,66.02,66.06,25600.0,41.236,41.2547,41.2235,41.2485,25600.0
2013-11-12 13:20:00,66.05,66.14,66.05,66.1,20600.0,41.2422,41.2984,41.2422,41.2734,20600.0
2013-11-12 13:30:00,66.1,66.1,65.89,65.94,58400.0,41.2734,41.2734,41.1423,41.1735,58400.0
2013-11-12 13:40:00,65.94,66.01,65.94,66.01,62200.0,41.1735,41.2172,41.1735,41.2172,62200.0
2013-11-12 13:50:00,66.02,66.11,66.02,66.08,33400.0,41.2235,41.2797,41.2235,41.2609,33400.0
2013-11-12 14:00:00,66.09,66.1,66.06,66.08,35600.0,41.2672,41.2734,41.2485,41.2609,35600.0
2013-11-12 14:10:00,66.09,66.09,66.03,66.09,33100.0,41.2672,41.2672,41.2297,41.2672,33100.0
2013-11-12 14:20:00,66.09,66.11,66.01,66.03,39800.0,41.2672,41.2797,41.2172,41.2297,39800.0
2013-11-12 14:30:00,66.03,66.06,66.02,66.04,39000.0,41.2297,41.2485,41.2235,41.236,39000.0
2013-11-12 14:40:00,66.05,66.11,66.03,66.1,37600.0,41.2422,41.2797,41.2297,41.2734,37600.0
2013-11-12 14:50:00,66.1,66.22,66.09,66.19,74000.0,41.2734,41.3484,41.2672,41.3296,74000.0
2013-11-12 15:00:00,66.19,66.27,66.19,66.26,52300.0,41.3296,41.3796,41.3296,41.3733,52300.0
2013-11-12 15:10:00,66.27,66.29,66.22,66.24,36800.0,41.3796,41.3921,41.3484,41.3609,36800.0
2013-11-12 15:20:00,66.24,66.27,66.21,66.21,41500.0,41.3609,41.3796,41.3421,41.3421,41500.0
2013-11-12 15:30:00,66.21,66.33,66.21,66.25,91000.0,41.3421,41.417,41.3421,41.3671,91000.0
2013-11-12 15:40:00,66.26,66.31,66.26,66.28,79200.0,41.3733,41.4046,41.3733,41.3858,79200.0
2013-11-12 15:50:00,66.27,66.38,66.27,66.37,330200.0,41.3796,41.4483,41.3796,41.442,330200.0
2013-11-13 09:30:00,66.29,66.39,65.96,66.13,619700.0,41.3921,41.4545,41.186,41.2922,619700.0
2013-11-13 09:40:00,66.12,66.19,66.02,66.12,114100.0,41.2859,41.3296,41.2235,41.2859,114100.0
2013-11-13 09:50:00,66.11,66.12,65.98,66.01,174700.0,41.2797,41.2859,41.1985,41.2172,174700.0
2013-11-13 10:00:00,66.01,66.14,66.01,66.05,45500.0,41.2172,41.2984,41.2172,41.2422,45500.0
2013-11-13 10:10:00,66.06,66.18,66.05,66.11,74800.0,41.2485,41.3234,41.2422,41.2797,74800.0
2013-11-13 10:20:00,66.1,66.31,66.1,66.29,48900.0,41.2734,41.4046,41.2734,41.3921,48900.0
2013-11-13 10:30:00,66.31,66.48,66.3,66.48,29200.0,41.4046,41.5107,41.3983,41.5107,29200.0
2013-11-13 10:40:00,66.49,66.51,66.42,66.45,49300.0,41.517,41.5294,41.4732,41.492,49300.0
2013-11-13 10:50:00,66.47,66.52,66.44,66.44,39000.0,41.5045,41.5357,41.4857,41.4857,39000.0
2013-11-13 11:00:00,66.45,66.46,66.4,66.42,29900.0,41.492,41.4982,41.4608,41.4732,29900.0
2013-11-13 11:10:00,66.41,66.44,66.38,66.4,24700.0,41.467,41.4857,41.4483,41.4608,24700.0
2013-11-13 11:20:00,66.39,66.45,66.38,66.38,62000.0,41.4545,41.492,41.4483,41.4483,62000.0
2013-11-13 11:30:00,66.38,66.39,66.33,66.33,49000.0,41.4483,41.4545,41.417,41.417,49000.0
2013-11-13 11:40:00,66.34,66.4,66.33,66.38,23800.0,41.4233,41.4608,41.417,41.4483,23800.0
2013-11-13 11:50:00,66.4,66.45,66.39,66.45,37000.0,41.4608,41.492,41.4545,41.492,37000.0
2013-11-13 12:00:00,66.45,66.52,66.45,66.52,17500.0,41.492,41.5357,41.492,41.5357,17500.0
2013-11-13 12:10:00,66.52,66.57,66.5,66.56,28000.0,41.5357,41.5669,41.5232,41.5607,28000.0
2013-11-13 12:20:00,66.57,66.68,66.57,66.61,34700.0,41.5669,41.6356,41.5669,41.5919,34700.0
2013-11-13 12:30:00,66.6,66.63,66.57,66.57,11500.0,41.5856,41.6044,41.5669,41.5669,11500.0
2013-11-13 12:40:00,66.57,66.62,66.55,66.59,15600.0,41.5669,41.5981,41.5544,41.5794,15600.0
2013-11-13 12:50:00,66.61,66.66,66.59,66.62,12100.0,41.5919,41.6231,41.5794,41.5981,12100.0
2013-11-13 13:00:00,66.62,66.64,66.56,66.57,28600.0,41.5981,41.6106,41.5607,41.5669,28600.0
2013-11-13 13:10:00,66.58,66.62,66.58,66.59,18000.0,41.5732,41.5981,41.5732,41.5794,18000.0
2013-11-13 13:20:00,66.6,66.7,66.6,66.7,21600.0,41.5856,41.6481,41.5856,41.6481,21600.0
2013-11-13 13:30:00,66.69,66.76,66.68,66.71,22200.0,41.6418,41.6855,41.6356,41.6543,22200.0
2013-11-13 13:40:00,66.7,66.74,66.67,66.73,37800.0,41.6481,41.6731,41.6293,41.6668,37800.0
2013-11-13 13:50:00,66.74,66.75,66.69,66.69,30000.0,41.6731,41.6793,41.6418,41.6418,30000.0
2013-11-13 14:00:00,66.68,66.7,66.65,66.67,36700.0,41.6356,41.6481,41.6169,41.6293,36700.0
2013-11-13 14:10:00,66.65,66.71,66.65,66.7,29200.0,41.6169,41.6543,41.6169,41.6481,29200.0
2013-11-13 14:20:00,66.7,66.72,66.67,66.67,25200.0,41.6481,41.6606,41.6293,41.6293,25200.0
2013-11-13 14:30:00,66.68,66.69,66.65,66.65,15800.0,41.6356,41.6418,41.6169,41.6169,15800.0
2013-11-13 14:40:00,66.65,66.65,66.49,66.49,43500.0,41.6169,41.6169,41.517,41.517,43500.0
2013-11-13 14:50:00,66.48,66.58,66.48,66.55,39900.0,41.5107,41.5732,41.5107,41.5544,39900.0
2013-11-13 15:00:00,66.55,66.57,66.5,66.5,43800.0,41.5544,41.5669,41.5232,41.5232,43800.0
2013-11-13 15:10:00,66.49,66.55,66.49,66.53,38900.0,41.517,41.5544,41.517,41.5419,38900.0
2013-11-13 15:20:00,66.54,66.57,66.53,66.57,27400.0,41.5482,41.5669,41.5419,41.5669,27400.0
2013-11-13 15:30:00,66.57,66.64,66.55,66.62,61400.0,41.5669,41.6106,41.5544,41.5981,61400.0
2013-11-13 15:40:00,66.63,66.73,66.61,66.73,60000.0,41.6044,41.6668,41.5919,41.6668,60000.0
2013-11-13 15:50:00,66.73,66.8,66.71,66.78,287300.0,41.6668,41.7105,41.6543,41.698,287300.0
2013-11-14 09:30:00,67.07,67.6,66.9,67.53,110900.0,41.8791,42.21,41.773,42.1663,110900.0
2013-11-14 09:40:00,67.54,67.54,67.09,67.2,84400.0,42.1726,42.1726,41.8916,41.9603,84400.0
2013-11-14 09:50:00,67.19,67.27,67.13,67.17,53700.0,41.954,42.004,41.9166,41.9416,53700.0
2013-11-14 10:00:00,67.18,67.31,67.16,67.17,75000.0,41.9478,42.029,41.9353,41.9416,75000.0
2013-11-14 10:10:00,67.17,67.19,67.08,67.15,77100.0,41.9416,41.954,41.8854,41.9291,77100.0
2013-11-14 10:20:00,67.14,67.38,67.13,67.21,129500.0,41.9228,42.0727,41.9166,41.9665,129500.0
2013-11-14 10:30:00,67.22,67.42,67.2,67.42,76600.0,41.9728,42.0977,41.9603,42.0977,76600.0
2013-11-14 10:40:00,67.43,67.44,67.38,67.42,74200.0,42.1039,42.1101,42.0727,42.0977,74200.0
2013-11-14 10:50:00,67.42,67.53,67.39,67.46,73700.0,42.0977,42.1663,42.0789,42.1226,73700.0
2013-11-14 11:00:00,67.45,67.6,67.41,67.58,58300.0,42.1164,42.21,42.0914,42.1976,58300.0
2013-11-14 11:10:00,67.57,67.66,67.5,67.65,46800.0,42.1913,42.2475,42.1476,42.2413,46800.0
2013-11-14 11:20:00,67.66,67.78,67.57,67.57,53200.0,42.2475,42.3224,42.1913,42.1913,53200.0
2013-11-14 11:30:00,67.57,67.58,67.25,67.34,95600.0,42.1913,42.1976,41.9915,42.0477,95600.0
2013-11-14 11:40:00,67.34,67.55,67.33,67.5,53900.0,42.0477,42.1788,42.0415,42.1476,53900.0
2013-11-14 11:50:00,67.49,67.53,67.48,67.51,39700.0,42.1414,42.1663,42.1351,42.1539,39700.0
2013-11-14 12:00:00,67.51,67.53,67.42,67.44,46100.0,42.1539,42.1663,42.0977,42.1101,46100.0
2013-11-14 12:10:00,67.44,67.51,67.44,67.45,39300.0,42.1101,42.1539,42.1101,42.1164,39300.0
2013-11-14 12:20:00,67.46,67.48,67.44,67.44,50100.0,42.1226,42.1351,42.1101,42.1101,50100.0
2013-11-14 12:30:00,67.43,67.52,67.43,67.46,49600.0,42.1039,42.1601,42.1039,42.1226,49600.0
2013-11-14 12:40:00,67.46,67.46,67.41,67.41,25100.0,42.1226,42.1226,42.0914,42.0914,25100.0
2013-11-14 12:50:00,67.42,67.46,67.38,67.38,29200.0,42.0977,42.1226,42.0727,42.0727,29200.0
2013-11-14 13:00:00,67.39,67.46,67.39,67.46,19900.0,42.0789,42.1226,42.0789,42.1226,19900.0
2013-11-14 13:10:00,67.45,67.47,67.4,67.44,24400.0,42.1164,42.1289,42.0852,42.1101,24400.0
2013-11-14 13:20:00,67.47,67.47,67.35,67.36,21600.0,42.1289,42.1289,42.0539,42.0602,21600.0
2013-11-14 13:30:00,67.36,67.38,67.34,67.34,31600.0,42.0602,42.0727,42.0477,42.0477,31600.0
2013-11-14 13:40:00,67.36,67.44,67.34,67.42,22600.0,42.0602,42.1101,42.0477,42.0977,22600.0
2013-11-14 13:50:00,67.41,67.42,67.3,67.37,46300.0,42.0914,42.0977,42.0227,42.0664,46300.0
2013-11-14 14:00:00,67.39,67.44,67.36,67.43,25100.0,42.0789,42.1101,42.0602,42.1039,25100.0
2013-11-14 14:10:00,67.43,67.45,67.4,67.45,48400.0,42.1039,42.1164,42.0852,42.1164,48400.0
2013-11-14 14:20:00,67.47,67.48,67.41,67.42,25000.0,42.1289,42.1351,42.0914,42.0977,25000.0
2013-11-14 14:30:00,67.43,67.45,67.41,67.44,40700.0,42.1039,42.1164,42.0914,42.1101,40700.0
2013-11-14 14:40:00,67.44,67.47,67.41,67.44,60300.0,42.1101,42.1289,42.0914,42.1101,60300.0
2013-11-14 14:50:00,67.43,67.44,67.38,67.39,99200.0,42.1039,42.1101,42.0727,42.0789,99200.0
2013-11-14 15:00:00,67.4,67.48,67.39,67.48,38000.0,42.0852,42.1351,42.0789,42.1351,38000.0
2013-11-14 15:10:00,67.48,67.55,67.46,67.47,58500.0,42.1351,42.1788,42.1226,42.1289,58500.0
2013-11-14 15:20:00,67.47,67.47,67.42,67.45,35700.0,42.1289,42.1289,42.0977,42.1164,35700.0
2013-11-14 15:30:00,67.46,67.47,67.39,67.39,101300.0,42.1226,42.1289,42.0789,42.0789,101300.0
2013-11-14 15:40:00,67.39,67.42,67.33,67.34,57100.0,42.0789,42.0977,42.0415,42.0477,57100.0
2013-11-14 15:50:00,67.33,67.36,67.29,67.31,244600.0,42.0415,42.0602,42.0165,42.029,244600.0
2013-11-15 09:30:00,67.35,67.46,67.14,67.37,85600.0,42.0539,42.1226,41.9228,42.0664,85600.0
2013-11-15 09:40:00,67.35,67.4,67.23,67.29,34700.0,42.0539,42.0852,41.979,42.0165,34700.0
2013-11-15 09:50:00,67.3,67.34,67.21,67.33,35100.0,42.0227,42.0477,41.9665,42.0415,35100.0
2013-11-15 10:00:00,67.35,67.39,67.21,67.25,36200.0,42.0539,42.0789,41.9665,41.9915,36200.0
2013-11-15 10:10:00,67.22,67.35,67.2,67.26,60600.0,41.9728,42.0539,41.9603,41.9977,60600.0
2013-11-15 10:20:00,67.25,67.33,67.23,67.32,101800.0,41.9915,42.0415,41.979,42.0352,101800.0
2013-11-15 10:30:00,67.31,67.44,67.3,67.44,49800.0,42.029,42.1101,42.0227,42.1101,49800.0
2013-11-15 10:40:00,67.45,67.56,67.4,67.56,36200.0,42.1164,42.1851,42.0852,42.1851,36200.0
2013-11-15 10:50:00,67.58,67.58,67.51,67.55,48900.0,42.1976,42.1976,42.1539,42.1788,48900.0
2013-11-15 11:00:00,67.55,67.65,67.55,67.6,44700.0,42.1788,42.2413,42.1788,42.21,44700.0
2013-11-15 11:10:00,67.6,67.61,67.55,67.56,24100.0,42.21,42.2163,42.1788,42.1851,24100.0
2013-11-15 11:20:00,67.56,67.64,67.51,67.6,75000.0,42.1851,42.235,42.1539,42.21,75000.0
2013-11-15 11:30:00,67.59,67.6,67.54,67.56,24600.0,42.2038,42.21,42.1726,42.1851,24600.0
2013-11-15 11:40:00,67.56,67.57,67.5,67.55,31100.0,42.1851,42.1913,42.1476,42.1788,31100.0
2013-11-15 11:50:00,67.56,67.56,67.44,67.46,43100.0,42.1851,42.1851,42.1101,42.1226,43100.0
2013-11-15 12:00:00,67.46,67.49,67.43,67.48,24200.0,42.1226,42.1414,42.1039,42.1351,24200.0
2013-11-15 12:10:00,67.49,67.49,67.43,67.44,30000.0,42.1414,42.1414,42.1039,42.1101,30000.0
2013-11-15 12:20:00,67.43,67.43,67.28,67.29,27800.0,42.1039,42.1039,42.0102,42.0165,27800.0
2013-11-15 12:30:00,67.29,67.3,67.23,67.23,17100.0,42.0165,42.0227,41.979,41.979,17100.0
2013-11-15 12:40:00,67.23,67.28,67.22,67.25,24600.0,41.979,42.0102,41.9728,41.9915,24600.0
2013-11-15 12:50:00,67.26,67.26,67.18,67.2,58200.0,41.9977,41.9977,41.9478,41.9603,58200.0
2013-11-15 13:00:00,67.21,67.27,67.2,67.27,22200.0,41.9665,42.004,41.9603,42.004,22200.0
2013-11-15 13:10:00,67.26,67.28,67.2,67.23,37400.0,41.9977,42.0102,41.9603,41.979,37400.0
2013-11-15 13:20:00,67.24,67.24,67.21,67.24,27200.0,41.9853,41.9853,41.9665,41.9853,27200.0
2013-11-15 13:30:00,67.25,67.31,67.24,67.31,27500.0,41.9915,42.029,41.9853,42.029,27500.0
2013-11-15 13:40:00,67.31,67.32,67.28,67.29,16800.0,42.029,42.0352,42.0102,42.0165,16800.0
2013-11-15 13:50:00,67.29,67.29,67.19,67.21,29700.0,42.0165,42.0165,41.954,41.9665,29700.0
2013-11-15 14:00:00,67.21,67.33,67.21,67.32,54100.0,41.9665,42.0415,41.9665,42.0352,54100.0
2013-11-15 14:10:00,67.31,67.33,67.27,67.29,32500.0,42.029,42.0415,42.004,42.0165,32500.0
2013-11-15 14:20:00,67.28,67.34,67.27,67.33,27800.0,42.0102,42.0477,42.004,42.0415,27800.0
2013-11-15 14:30:00,67.33,67.41,67.33,67.4,32400.0,42.0415,42.0914,42.0415,42.0852,32400.0
2013-11-15 14:40:00,67.4,67.4,67.32,67.34,37700.0,42.0852,42.0852,42.0352,42.0477,37700.0
2013-11-15 14:50:00,67.34,67.37,67.33,67.36,55100.0,42.0477,42.0664,42.0415,42.0602,55100.0
2013-11-15 15:00:00,67.36,67.38,67.33,67.38,48800.0,42.0602,42.0727,42.0415,42.0727,48800.0
2013-11-15 15:10:00,67.39,67.44,67.38,67.43,59300.0,42.0789,42.1101,42.0727,42.1039,59300.0
2013-11-15 15:20:00,67.44,67.44,67.37,67.39,66900.0,42.1101,42.1101,42.0664,42.0789,66900.0
2013-11-15 15:30:00,67.39,67.47,67.39,67.46,79500.0,42.0789,42.1289,42.0789,42.1226,79500.0
2013-11-15 15:40:00,67.46,67.52,67.45,67.51,125800.0,42.1226,42.1601,42.1164,42.1539,125800.0
2013-11-15 15:50:00,67.51,67.57,67.47,67.54,222700.0,42.1539,42.1913,42.1289,42.1726,222700.0
2013-11-18 09:30:00,67.79,67.8,67.59,67.71,67600.0,42.3287,42.3349,42.2038,42.2787,67600.0
2013-11-18 09:40:00,67.74,67.74,67.55,67.57,122500.0,42.2975,42.2975,42.1788,42.1913,122500.0
2013-11-18 09:50:00,67.59,67.61,67.35,67.35,70200.0,42.2038,42.2163,42.0539,42.0539,70200.0
2013-11-18 10:00:00,67.33,67.34,67.26,67.27,61300.0,42.0415,42.0477,41.9977,42.004,61300.0
2013-11-18 10:10:00,67.28,67.29,67.17,67.26,78500.0,42.0102,42.0165,41.9416,41.9977,78500.0
2013-11-18 10:20:00,67.26,67.38,67.22,67.22,59000.0,41.9977,42.0727,41.9728,41.9728,59000.0
2013-11-18 10:30:00,67.22,67.24,67.14,67.2,45600.0,41.9728,41.9853,41.9228,41.9603,45600.0
2013-11-18 10:40:00,67.2,67.28,67.13,67.24,39700.0,41.9603,42.0102,41.9166,41.9853,39700.0
2013-11-18 10:50:00,67.24,67.27,67.22,67.27,29000.0,41.9853,42.004,41.9728,42.004,29000.0
2013-11-18 11:00:00,67.28,67.39,67.28,67.39,42000.0,42.0102,42.0789,42.0102,42.0789,42000.0
2013-11-18 11:10:00,67.38,67.5,67.38,67.49,37700.0,42.0727,42.1476,42.0727,42.1414,37700.0
2013-11-18 11:20:00,67.48,67.55,67.46,67.53,19100.0,42.1351,42.1788,42.1226,42.1663,19100.0
2013-11-18 11:30:00,67.53,67.59,67.41,67.41,22700.0,42.1663,42.2038,42.0914,42.0914,22700.0
2013-11-18 11:40:00,67.41,67.44,67.39,67.42,18600.0,42.0914,42.1101,42.0789,42.0977,18600.0
2013-11-18 11:50:00,67.42,67.49,67.41,67.47,35300.0,42.0977,42.1414,42.0914,42.1289,35300.0
2013-11-18 12:00:00,67.47,67.5,67.46,67.49,49400.0,42.1289,42.1476,42.1226,42.1414,49400.0
2013-11-18 12:10:00,67.49,67.49,67.38,67.38,28000.0,42.1414,42.1414,42.0727,42.0727,28000.0
2013-11-18 12:20:00,67.38,67.43,67.38,67.41,13800.0,42.0727,42.1039,42.0727,42.0914,13800.0
2013-11-18 12:30:00,67.41,67.41,67.36,67.37,15800.0,42.0914,42.0914,42.0602,42.0664,15800.0
2013-11-18 12:40:00,67.36,67.46,67.36,67.46,19500.0,42.0602,42.1226,42.0602,42.1226,19500.0
2013-11-18 12:50:00,67.45,67.51,67.43,67.5,22800.0,42.1164,42.1539,42.1039,42.1476,22800.0
2013-11-18 13:00:00,67.5,67.57,67.5,67.56,48100.0,42.1476,42.1913,42.1476,42.1851,48100.0
2013-11-18 13:10:00,67.57,67.66,67.57,67.63,28400.0,42.1913,42.2475,42.1913,42.2288,28400.0
2013-11-18 13:20:00,67.64,67.64,67.59,67.61,24100.0,42.235,42.235,42.2038,42.2163,24100.0
2013-11-18 13:30:00,67.61,67.65,67.61,67.63,31900.0,42.2163,42.2413,42.2163,42.2288,31900.0
2013-11-18 13:40:00,67.63,67.63,67.57,67.57,14700.0,42.2288,42.2288,42.1913,42.1913,14700.0
2013-11-18 13:50:00,67.56,67.61,67.54,67.6,25300.0,42.1851,42.2163,42.1726,42.21,25300.0
2013-11-18 14:00:00,67.61,67.61,67.56,67.56,25000.0,42.2163,42.2163,42.1851,42.1851,25000.0
2013-11-18 14:10:00,67.57,67.57,67.5,67.52,36100.0,42.1913,42.1913,42.1476,42.1601,36100.0
2013-11-18 14:20:00,67.52,67.53,67.49,67.5,34400.0,42.1601,42.1663,42.1414,42.1476,34400.0
2013-11-18 14:30:00,67.5,67.51,67.42,67.42,32700.0,42.1476,42.1539,42.0977,42.0977,32700.0
2013-11-18 14:40:00,67.44,67.44,67.33,67.33,26100.0,42.1101,42.1101,42.0415,42.0415,26100.0
2013-11-18 14:50:00,67.32,67.36,67.3,67.33,57500.0,42.0352,42.0602,42.0227,42.0415,57500.0
2013-11-18 15:00:00,67.34,67.34,67.28,67.29,28800.0,42.0477,42.0477,42.0102,42.0165,28800.0
2013-11-18 15:10:00,67.3,67.32,67.14,67.21,68400.0,42.0227,42.0352,41.9228,41.9665,68400.0
2013-11-18 15:20:00,67.21,67.21,67.06,67.14,49800.0,41.9665,41.9665,41.8729,41.9228,49800.0
2013-11-18 15:30:00,67.13,67.13,67.05,67.13,39300.0,41.9166,41.9166,41.8666,41.9166,39300.0
2013-11-18 15:40:00,67.13,67.14,67.08,67.09,74200.0,41.9166,41.9228,41.8854,41.8916,74200.0
2013-11-18 15:50:00,67.09,67.16,67.05,67.12,108700.0,41.8916,41.9353,41.8666,41.9103,108700.0
2013-11-19 09:30:00,67.03,67.14,66.78,66.85,76000.0,41.8541,41.9228,41.698,41.7417,76000.0
2013-11-19 09:40:00,66.8,66.8,66.6,66.6,60200.0,41.7105,41.7105,41.5856,41.5856,60200.0
2013-11-19 09:50:00,66.58,66.6,66.46,66.6,66400.0,41.5732,41.5856,41.4982,41.5856,66400.0
2013-11-19 10:00:00,66.62,66.76,66.62,66.66,68000.0,41.5981,41.6855,41.5981,41.6231,68000.0
2013-11-19 10:10:00,66.66,66.69,66.59,66.69,61200.0,41.6231,41.6418,41.5794,41.6418,61200.0
2013-11-19 10:20:00,66.69,66.84,66.65,66.83,45500.0,41.6418,41.7355,41.6169,41.7293,45500.0
2013-11-19 10:30:00,66.82,66.84,66.7,66.83,186800.0,41.723,41.7355,41.6481,41.7293,186800.0
2013-11-19 10:40:00,66.82,66.99,66.8,66.97,160100.0,41.723,41.8292,41.7105,41.8167,160100.0
2013-11-19 10:50:00,66.96,67.08,66.94,67.04,57800.0,41.8104,41.8854,41.7979,41.8604,57800.0
2013-11-19 11:00:00,67.05,67.07,66.98,67.0,28700.0,41.8666,41.8791,41.8229,41.8354,28700.0
2013-11-19 11:10:00,66.98,66.99,66.88,66.98,52200.0,41.8229,41.8292,41.7605,41.8229,52200.0
2013-11-19 11:20:00,66.98,66.98,66.89,66.89,23500.0,41.8229,41.8229,41.7667,41.7667,23500.0
2013-11-19 11:30:00,66.9,66.9,66.84,66.85,20200.0,41.773,41.773,41.7355,41.7417,20200.0
2013-11-19 11:40:00,66.86,66.86,66.71,66.8,23700.0,41.748,41.748,41.6543,41.7105,23700.0
2013-11-19 11:50:00,66.8,66.85,66.79,66.85,36700.0,41.7105,41.7417,41.7043,41.7417,36700.0
2013-11-19 12:00:00,66.86,66.99,66.85,66.98,33500.0,41.748,41.8292,41.7417,41.8229,33500.0
2013-11-19 12:10:00,66.98,67.04,66.96,67.01,21500.0,41.8229,41.8604,41.8104,41.8416,21500.0
2013-11-19 12:20:00,67.01,67.06,66.98,67.02,19300.0,41.8416,41.8729,41.8229,41.8479,19300.0
2013-11-19 12:30:00,67.03,67.03,66.98,66.98,21000.0,41.8541,41.8541,41.8229,41.8229,21000.0
2013-11-19 12:40:00,66.99,67.0,66.96,66.96,20800.0,41.8292,41.8354,41.8104,41.8104,20800.0
2013-11-19 12:50:00,66.96,66.97,66.92,66.93,22900.0,41.8104,41.8167,41.7855,41.7917,22900.0
2013-11-19 13:00:00,66.93,66.94,66.83,66.86,23500.0,41.7917,41.7979,41.7293,41.748,23500.0
2013-11-19 13:10:00,66.88,66.88,66.8,66.8,11200.0,41.7605,41.7605,41.7105,41.7105,11200.0
2013-11-19 13:20:00,66.8,66.81,66.68,66.72,39200.0,41.7105,41.7168,41.6356,41.6606,39200.0
2013-11-19 13:30:00,66.73,66.78,66.68,66.7,26700.0,41.6668,41.698,41.6356,41.6481,26700.0
2013-11-19 13:40:00,66.69,66.74,66.64,66.65,22500.0,41.6418,41.6731,41.6106,41.6169,22500.0
2013-11-19 13:50:00,66.65,66.65,66.54,66.56,26600.0,41.6169,41.6169,41.5482,41.5607,26600.0
2013-11-19 14:00:00,66.56,66.68,66.52,66.53,39100.0,41.5607,41.6356,41.5357,41.5419,39100.0
2013-11-19 14:10:00,66.51,66.57,66.5,66.51,26800.0,41.5294,41.5669,41.5232,41.5294,26800.0
2013-11-19 14:20:00,66.51,66.53,66.38,66.39,126200.0,41.5294,41.5419,41.4483,41.4545,126200.0
2013-11-19 14:30:00,66.39,66.64,66.39,66.62,60900.0,41.4545,41.6106,41.4545,41.5981,60900.0
2013-11-19 14:40:00,66.63,66.64,66.56,66.58,153300.0,41.6044,41.6106,41.5607,41.5732,153300.0
2013-11-19 14:50:00,66.6,66.6,66.5,66.54,90400.0,41.5856,41.5856,41.5232,41.5482,90400.0
2013-11-19 15:00:00,66.53,66.65,66.53,66.64,58700.0,41.5419,41.6169,41.5419,41.6106,58700.0
2013-11-19 15:10:00,66.64,66.78,66.63,66.75,33400.0,41.6106,41.698,41.6044,41.6793,33400.0
2013-11-19 15:20:00,66.75,66.76,66.64,66.64,27600.0,41.6793,41.6855,41.6106,41.6106,27600.0
2013-11-19 15:30:00,66.65,66.65,66.56,66.58,45400.0,41.6169,41.6169,41.5607,41.5732,45400.0
2013-11-19 15:40:00,66.58,66.6,66.52,66.55,61700.0,41.5732,41.5856,41.5357,41.5544,61700.0
2013-11-19 15:50:00,66.56,66.62,66.56,66.61,112600.0,41.5607,41.5981,41.5607,41.5919,112600.0
2013-11-20 09:30:00,66.61,66.79,66.53,66.53,93900.0,41.5919,41.7043,41.5419,41.5419,93900.0
2013-11-20 09:40:00,66.58,66.73,66.53,66.69,116600.0,41.5732,41.6668,41.5419,41.6418,116600.0
2013-11-20 09:50:00,66.68,66.81,66.67,66.78,77300.0,41.6356,41.7168,41.6293,41.698,77300.0
2013-11-20 10:00:00,66.76,66.85,66.73,66.83,48500.0,41.6855,41.7417,41.6668,41.7293,48500.0
2013-11-20 10:10:00,66.84,67.05,66.84,67.0,64600.0,41.7355,41.8666,41.7355,41.8354,64600.0
2013-11-20 10:20:00,67.0,67.27,66.99,67.18,140300.0,41.8354,42.004,41.8292,41.9478,140300.0
2013-11-20 10:30:00,67.17,67.19,66.88,66.93,77100.0,41.9416,41.954,41.7605,41.7917,77100.0
2013-11-20 10:40:00,66.9,67.01,66.88,67.0,87300.0,41.773,41.8416,41.7605,41.8354,87300.0
2013-11-20 10:50:00,66.99,67.04,66.97,67.01,34200.0,41.8292,41.8604,41.8167,41.8416,34200.0
2013-11-20 11:00:00,67.0,67.0,66.86,66.94,25500.0,41.8354,41.8354,41.748,41.7979,25500.0
2013-11-20 11:10:00,66.92,66.95,66.87,66.9,112300.0,41.7855,41.8042,41.7542,41.773,112300.0
2013-11-20 11:20:00,66.88,66.95,66.88,66.92,29400.0,41.7605,41.8042,41.7605,41.7855,29400.0
2013-11-20 11:30:00,66.91,66.95,66.89,66.91,47200.0,41.7792,41.8042,41.7667,41.7792,47200.0
2013-11-20 11:40:00,66.9,66.95,66.88,66.95,35900.0,41.773,41.8042,41.7605,41.8042,35900.0
2013-11-20 11:50:00,66.95,66.99,66.94,66.95,25900.0,41.8042,41.8292,41.7979,41.8042,25900.0
2013-11-20 12:00:00,66.95,66.99,66.94,66.95,31000.0,41.8042,41.8292,41.7979,41.8042,31000.0
2013-11-20 12:10:00,66.95,66.96,66.93,66.94,15500.0,41.8042,41.8104,41.7917,41.7979,15500.0
2013-11-20 12:20:00,66.94,66.97,66.93,66.95,24000.0,41.7979,41.8167,41.7917,41.8042,24000.0
2013-11-20 12:30:00,66.95,66.95,66.89,66.9,17400.0,41.8042,41.8042,41.7667,41.773,17400.0
2013-11-20 12:40:00,66.88,66.88,66.83,66.86,15100.0,41.7605,41.7605,41.7293,41.748,15100.0
2013-11-20 12:50:00,66.86,66.88,66.78,66.8,13000.0,41.748,41.7605,41.698,41.7105,13000.0
2013-11-20 13:00:00,66.8,66.81,66.77,66.8,18500.0,41.7105,41.7168,41.6918,41.7105,18500.0
2013-11-20 13:10:00,66.79,66.81,66.75,66.77,19600.0,41.7043,41.7168,41.6793,41.6918,19600.0
2013-11-20 13:20:00,66.78,66.78,66.67,66.69,30900.0,41.698,41.698,41.6293,41.6418,30900.0
2013-11-20 13:30:00,66.68,66.75,66.67,66.73,69300.0,41.6356,41.6793,41.6293,41.6668,69300.0
2013-11-20 13:40:00,66.74,66.78,66.74,66.75,28000.0,41.6731,41.698,41.6731,41.6793,28000.0
2013-11-20 13:50:00,66.75,66.78,66.74,66.74,17900.0,41.6793,41.698,41.6731,41.6731,17900.0
2013-11-20 14:00:00,66.74,66.77,66.56,66.58,64300.0,41.6731,41.6918,41.5607,41.5732,64300.0
2013-11-20 14:10:00,66.57,66.59,66.25,66.49,91500.0,41.5669,41.5794,41.3671,41.517,91500.0
2013-11-20 14:20:00,66.49,66.53,66.37,66.37,75400.0,41.517,41.5419,41.442,41.442,75400.0
2013-11-20 14:30:00,66.37,66.38,66.16,66.18,51500.0,41.442,41.4483,41.3109,41.3234,51500.0
2013-11-20 14:40:00,66.16,66.18,66.0,66.18,110000.0,41.3109,41.3234,41.211,41.3234,110000.0
2013-11-20 14:50:00,66.16,66.16,65.96,66.02,111700.0,41.3109,41.3109,41.186,41.2235,111700.0
2013-11-20 15:00:00,66.02,66.05,65.69,65.73,103200.0,41.2235,41.2422,41.0174,41.0424,103200.0
2013-11-20 15:10:00,65.73,65.81,65.71,65.75,100900.0,41.0424,41.0924,41.0299,41.0549,100900.0
2013-11-20 15:20:00,65.76,65.81,65.7,65.77,167400.0,41.0611,41.0924,41.0237,41.0674,167400.0
2013-11-20 15:30:00,65.77,65.78,65.65,65.7,153900.0,41.0674,41.0736,40.9925,41.0237,153900.0
2013-11-20 15:40:00,65.7,65.83,65.69,65.83,140600.0,41.0237,41.1048,41.0174,41.1048,140600.0
2013-11-20 15:50:00,65.82,65.9,65.79,65.87,233000.0,41.0986,41.1486,41.0799,41.1298,233000.0
2013-11-21 09:30:00,66.02,66.24,65.75,65.79,90000.0,41.2235,41.3609,41.0549,41.0799,90000.0
2013-11-21 09:40:00,65.84,65.99,65.84,65.97,89400.0,41.1111,41.2047,41.1111,41.1923,89400.0
2013-11-21 09:50:00,65.97,66.08,65.94,66.04,51500.0,41.1923,41.2609,41.1735,41.236,51500.0
2013-11-21 10:00:00,66.05,66.16,66.04,66.11,99000.0,41.2422,41.3109,41.236,41.2797,99000.0
2013-11-21 10:10:00,66.12,66.18,66.1,66.14,75400.0,41.2859,41.3234,41.2734,41.2984,75400.0
2013-11-21 10:20:00,66.16,66.2,66.02,66.02,31100.0,41.3109,41.3359,41.2235,41.2235,31100.0
2013-11-21 10:30:00,66.02,66.15,66.02,66.09,31300.0,41.2235,41.3047,41.2235,41.2672,31300.0
2013-11-21 10:40:00,66.1,66.25,66.1,66.2,89100.0,41.2734,41.3671,41.2734,41.3359,89100.0
2013-11-21 10:50:00,66.21,66.4,66.21,66.38,168700.0,41.3421,41.4608,41.3421,41.4483,168700.0
2013-11-21 11:00:00,66.38,66.42,66.31,66.33,64800.0,41.4483,41.4732,41.4046,41.417,64800.0
2013-11-21 11:10:00,66.35,66.36,66.32,66.35,18200.0,41.4295,41.4358,41.4108,41.4295,18200.0
2013-11-21 11:20:00,66.35,66.35,66.28,66.34,21200.0,41.4295,41.4295,41.3858,41.4233,21200.0
2013-11-21 11:30:00,66.35,66.37,66.31,66.31,25000.0,41.4295,41.442,41.4046,41.4046,25000.0
2013-11-21 11:40:00,66.31,66.4,66.27,66.4,44500.0,41.4046,41.4608,41.3796,41.4608,44500.0
2013-11-21 11:50:00,66.41,66.47,66.39,66.44,27000.0,41.467,41.5045,41.4545,41.4857,27000.0
2013-11-21 12:00:00,66.43,66.44,66.39,66.41,48500.0,41.4795,41.4857,41.4545,41.467,48500.0
2013-11-21 12:10:00,66.43,66.45,66.38,66.44,49300.0,41.4795,41.492,41.4483,41.4857,49300.0
2013-11-21 12:20:00,66.44,66.44,66.4,66.44,14900.0,41.4857,41.4857,41.4608,41.4857,14900.0
2013-11-21 12:30:00,66.43,66.44,66.33,66.34,25800.0,41.4795,41.4857,41.417,41.4233,25800.0
2013-11-21 12:40:00,66.34,66.34,66.27,66.29,39400.0,41.4233,41.4233,41.3796,41.3921,39400.0
2013-11-21 12:50:00,66.29,66.33,66.29,66.3,26900.0,41.3921,41.417,41.3921,41.3983,26900.0
2013-11-21 13:00:00,66.3,66.34,66.28,66.3,41700.0,41.3983,41.4233,41.3858,41.3983,41700.0
2013-11-21 13:10:00,66.3,66.32,66.23,66.32,43100.0,41.3983,41.4108,41.3546,41.4108,43100.0
2013-11-21 13:20:00,66.32,66.37,66.32,66.35,60300.0,41.4108,41.442,41.4108,41.4295,60300.0
2013-11-21 13:30:00,66.36,66.37,66.34,66.35,16500.0,41.4358,41.442,41.4233,41.4295,16500.0
2013-11-21 13:40:00,66.34,66.45,66.34,66.44,94300.0,41.4233,41.492,41.4233,41.4857,94300.0
2013-11-21 13:50:00,66.43,66.45,66.38,66.42,32500.0,41.4795,41.492,41.4483,41.4732,32500.0
2013-11-21 14:00:00,66.42,66.47,66.39,66.43,178700.0,41.4732,41.5045,41.4545,41.4795,178700.0
2013-11-21 14:10:00,66.43,66.47,66.42,66.45,88800.0,41.4795,41.5045,41.4732,41.492,88800.0
2013-11-21 14:20:00,66.45,66.49,66.43,66.46,156400.0,41.492,41.517,41.4795,41.4982,156400.0
2013-11-21 14:30:00,66.47,66.47,66.42,66.43,118600.0,41.5045,41.5045,41.4732,41.4795,118600.0
2013-11-21 14:40:00,66.44,66.5,66.42,66.43,84600.0,41.4857,41.5232,41.4732,41.4795,84600.0
2013-11-21 14:50:00,66.44,66.47,66.43,66.43,52200.0,41.4857,41.5045,41.4795,41.4795,52200.0
2013-11-21 15:00:00,66.43,66.47,66.42,66.44,144500.0,41.4795,41.5045,41.4732,41.4857,144500.0
2013-11-21 15:10:00,66.44,66.48,66.43,66.45,133700.0,41.4857,41.5107,41.4795,41.492,133700.0
2013-11-21 15:20:00,66.45,66.51,66.45,66.51,87700.0,41.492,41.5294,41.492,41.5294,87700.0
2013-11-21 15:30:00,66.51,66.51,66.42,66.45,113500.0,41.5294,41.5294,41.4732,41.492,113500.0
2013-11-21 15:40:00,66.46,66.47,66.35,66.35,142900.0,41.4982,41.5045,41.4295,41.4295,142900.0
2013-11-21 15:50:00,66.35,66.41,66.33,66.4,162200.0,41.4295,41.467,41.417,41.4608,162200.0
2013-11-22 09:30:00,66.48,66.55,66.16,66.26,48100.0,41.5107,41.5544,41.3109,41.3733,48100.0
2013-11-22 09:40:00,66.32,66.36,66.12,66.12,54200.0,41.4108,41.4358,41.2859,41.2859,54200.0
2013-11-22 09:50:00,66.11,66.24,66.02,66.11,216900.0,41.2797,41.3609,41.2235,41.2797,216900.0
2013-11-22 10:00:00,66.12,66.24,66.03,66.03,39300.0,41.2859,41.3609,41.2297,41.2297,39300.0
2013-11-22 10:10:00,66.03,66.07,66.0,66.05,81700.0,41.2297,41.2547,41.211,41.2422,81700.0
2013-11-22 10:20:00,66.04,66.05,65.85,65.85,52900.0,41.236,41.2422,41.1173,41.1173,52900.0
2013-11-22 10:30:00,65.86,65.89,65.82,65.86,39200.0,41.1236,41.1423,41.0986,41.1236,39200.0
2013-11-22 10:40:00,65.84,65.84,65.74,65.84,39000.0,41.1111,41.1111,41.0486,41.1111,39000.0
2013-11-22 10:50:00,65.83,65.93,65.8,65.91,36100.0,41.1048,41.1673,41.0861,41.1548,36100.0
2013-11-22 11:00:00,65.91,65.94,65.86,65.89,27800.0,41.1548,41.1735,41.1236,41.1423,27800.0
2013-11-22 11:10:00,65.88,65.9,65.82,65.89,38400.0,41.1361,41.1486,41.0986,41.1423,38400.0
2013-11-22 11:20:00,65.89,65.92,65.88,65.91,23600.0,41.1423,41.161,41.1361,41.1548,23600.0
2013-11-22 11:30:00,65.91,65.93,65.87,65.88,45500.0,41.1548,41.1673,41.1298,41.1361,45500.0
2013-11-22 11:40:00,65.88,65.98,65.87,65.96,30300.0,41.1361,41.1985,41.1298,41.186,30300.0
2013-11-22 11:50:00,65.97,66.04,65.96,66.03,22800.0,41.1923,41.236,41.186,41.2297,22800.0
2013-11-22 12:00:00,66.02,66.03,65.97,66.02,16800.0,41.2235,41.2297,41.1923,41.2235,16800.0
2013-11-22 12:10:00,66.02,66.05,65.99,66.03,17200.0,41.2235,41.2422,41.2047,41.2297,17200.0
2013-11-22 12:20:00,66.02,66.03,65.98,66.0,26400.0,41.2235,41.2297,41.1985,41.211,26400.0
2013-11-22 12:30:00,65.99,66.02,65.98,65.98,18100.0,41.2047,41.2235,41.1985,41.1985,18100.0
2013-11-22 12:40:00,65.98,65.99,65.92,65.97,29000.0,41.1985,41.2047,41.161,41.1923,29000.0
2013-11-22 12:50:00,65.98,66.05,65.98,66.01,33700.0,41.1985,41.2422,41.1985,41.2172,33700.0
2013-11-22 13:00:00,66.01,66.02,65.99,66.02,12600.0,41.2172,41.2235,41.2047,41.2235,12600.0
2013-11-22 13:10:00,66.02,66.02,65.96,65.98,87400.0,41.2235,41.2235,41.186,41.1985,87400.0
2013-11-22 13:20:00,65.98,66.02,65.96,66.0,24400.0,41.1985,41.2235,41.186,41.211,24400.0
2013-11-22 13:30:00,66.01,66.02,65.98,65.98,24400.0,41.2172,41.2235,41.1985,41.1985,24400.0
2013-11-22 13:40:00,65.98,65.99,65.92,65.92,24200.0,41.1985,41.2047,41.161,41.161,24200.0
2013-11-22 13:50:00,65.92,65.92,65.84,65.89,33100.0,41.161,41.161,41.1111,41.1423,33100.0
2013-11-22 14:00:00,65.9,65.99,65.89,65.97,36200.0,41.1486,41.2047,41.1423,41.1923,36200.0
2013-11-22 14:10:00,65.97,65.97,65.9,65.92,22200.0,41.1923,41.1923,41.1486,41.161,22200.0
2013-11-22 14:20:00,65.92,66.0,65.91,66.0,23800.0,41.161,41.211,41.1548,41.211,23800.0
2013-11-22 14:30:00,66.0,66.03,65.96,65.97,90100.0,41.211,41.2297,41.186,41.1923,90100.0
2013-11-22 14:40:00,65.96,65.97,65.93,65.95,65100.0,41.186,41.1923,41.1673,41.1798,65100.0
2013-11-22 14:50:00,65.95,65.96,65.9,65.96,74300.0,41.1798,41.186,41.1486,41.186,74300.0
2013-11-22 15:00:00,65.97,66.01,65.95,66.01,44200.0,41.1923,41.2172,41.1798,41.2172,44200.0
2013-11-22 15:10:00,66.0,66.13,65.99,66.09,37800.0,41.211,41.2922,41.2047,41.2672,37800.0
2013-11-22 15:20:00,66.1,66.11,66.06,66.07,24400.0,41.2734,41.2797,41.2485,41.2547,24400.0
2013-11-22 15:30:00,66.07,66.14,66.06,66.07,42300.0,41.2547,41.2984,41.2485,41.2547,42300.0
2013-11-22 15:40:00,66.08,66.16,66.07,66.15,56400.0,41.2609,41.3109,41.2547,41.3047,56400.0
2013-11-22 15:50:00,66.14,66.15,66.06,66.08,158200.0,41.2984,41.3047,41.2485,41.2609,158200.0
2013-11-25 09:30:00,66.16,66.21,66.07,66.15,111900.0,41.3109,41.3421,41.2547,41.3047,111900.0
2013-11-25 09:40:00,66.16,66.17,65.78,65.93,161500.0,41.3109,41.3171,41.0736,41.1673,161500.0
2013-11-25 09:50:00,65.92,65.97,65.89,65.96,32100.0,41.161,41.1923,41.1423,41.186,32100.0
2013-11-25 10:00:00,65.94,65.99,65.89,65.94,24000.0,41.1735,41.2047,41.1423,41.1735,24000.0
2013-11-25 10:10:00,65.96,66.05,65.94,65.96,42800.0,41.186,41.2422,41.1735,41.186,42800.0
2013-11-25 10:20:00,65.98,65.99,65.85,65.86,25900.0,41.1985,41.2047,41.1173,41.1236,25900.0
2013-11-25 10:30:00,65.85,65.98,65.82,65.96,64000.0,41.1173,41.1985,41.0986,41.186,64000.0
2013-11-25 10:40:00,65.97,66.0,65.92,65.95,187500.0,41.1923,41.211,41.161,41.1798,187500.0
2013-11-25 10:50:00,65.96,65.96,65.82,65.84,23000.0,41.186,41.186,41.0986,41.1111,23000.0
2013-11-25 11:00:00,65.84,65.85,65.78,65.8,28100.0,41.1111,41.1173,41.0736,41.0861,28100.0
2013-11-25 11:10:00,65.8,65.84,65.79,65.82,44600.0,41.0861,41.1111,41.0799,41.0986,44600.0
2013-11-25 11:20:00,65.83,65.85,65.81,65.83,32900.0,41.1048,41.1173,41.0924,41.1048,32900.0
2013-11-25 11:30:00,65.82,65.87,65.82,65.87,36000.0,41.0986,41.1298,41.0986,41.1298,36000.0
2013-11-25 11:40:00,65.87,65.89,65.86,65.88,32400.0,41.1298,41.1423,41.1236,41.1361,32400.0
2013-11-25 11:50:00,65.88,65.94,65.88,65.92,49800.0,41.1361,41.1735,41.1361,41.161,49800.0
2013-11-25 12:00:00,65.91,65.93,65.88,65.88,52400.0,41.1548,41.1673,41.1361,41.1361,52400.0
2013-11-25 12:10:00,65.87,65.87,65.83,65.85,25500.0,41.1298,41.1298,41.1048,41.1173,25500.0
2013-11-25 12:20:00,65.85,65.87,65.84,65.86,25700.0,41.1173,41.1298,41.1111,41.1236,25700.0
2013-11-25 12:30:00,65.87,65.94,65.83,65.93,30800.0,41.1298,41.1735,41.1048,41.1673,30800.0
2013-11-25 12:40:00,65.94,65.94,65.87,65.87,29600.0,41.1735,41.1735,41.1298,41.1298,29600.0
2013-11-25 12:50:00,65.87,65.91,65.84,65.9,22800.0,41.1298,41.1548,41.1111,41.1486,22800.0
2013-11-25 13:00:00,65.89,65.9,65.82,65.84,37900.0,41.1423,41.1486,41.0986,41.1111,37900.0
2013-11-25 13:10:00,65.85,65.9,65.83,65.83,25700.0,41.1173,41.1486,41.1048,41.1048,25700.0
2013-11-25 13:20:00,65.83,65.86,65.78,65.78,29600.0,41.1048,41.1236,41.0736,41.0736,29600.0
2013-11-25 13:30:00,65.79,65.83,65.78,65.8,49400.0,41.0799,41.1048,41.0736,41.0861,49400.0
2013-11-25 13:40:00,65.8,65.84,65.78,65.81,38500.0,41.0861,41.1111,41.0736,41.0924,38500.0
2013-11-25 13:50:00,65.81,65.83,65.79,65.81,29500.0,41.0924,41.1048,41.0799,41.0924,29500.0
2013-11-25 14:00:00,65.8,65.87,65.8,65.85,35300.0,41.0861,41.1298,41.0861,41.1173,35300.0
2013-11-25 14:10:00,65.84,65.88,65.83,65.84,47300.0,41.1111,41.1361,41.1048,41.1111,47300.0
2013-11-25 14:20:00,65.83,65.83,65.75,65.79,83600.0,41.1048,41.1048,41.0549,41.0799,83600.0
2013-11-25 14:30:00,65.78,65.83,65.76,65.77,99100.0,41.0736,41.1048,41.0611,41.0674,99100.0
2013-11-25 14:40:00,65.78,65.81,65.78,65.79,51900.0,41.0736,41.0924,41.0736,41.0799,51900.0
2013-11-25 14:50:00,65.78,65.79,65.75,65.77,65600.0,41.0736,41.0799,41.0549,41.0674,65600.0
2013-11-25 15:00:00,65.76,65.79,65.72,65.72,51500.0,41.0611,41.0799,41.0362,41.0362,51500.0
2013-11-25 15:10:00,65.72,65.77,65.71,65.76,60500.0,41.0362,41.0674,41.0299,41.0611,60500.0
2013-11-25 15:20:00,65.78,65.81,65.73,65.81,60700.0,41.0736,41.0924,41.0424,41.0924,60700.0
2013-11-25 15:30:00,65.8,65.81,65.69,65.73,41400.0,41.0861,41.0924,41.0174,41.0424,41400.0
2013-11-25 15:40:00,65.74,65.77,65.69,65.75,44200.0,41.0486,41.0674,41.0174,41.0549,44200.0
2013-11-25 15:50:00,65.74,65.77,65.7,65.75,137600.0,41.0486,41.0674,41.0237,41.0549,137600.0
2013-11-26 09:30:00,65.93,65.94,65.64,65.73,77400.0,41.1673,41.1735,40.9862,41.0424,77400.0
2013-11-26 09:40:00,65.75,65.75,65.62,65.67,46600.0,41.0549,41.0549,40.9737,41.0049,46600.0
2013-11-26 09:50:00,65.65,65.7,65.54,65.59,44000.0,40.9925,41.0237,40.9238,40.955,44000.0
2013-11-26 10:00:00,65.62,65.76,65.6,65.7,41300.0,40.9737,41.0611,40.9612,41.0237,41300.0
2013-11-26 10:10:00,65.71,65.8,65.68,65.72,29100.0,41.0299,41.0861,41.0112,41.0362,29100.0
2013-11-26 10:20:00,65.72,65.75,65.68,65.75,34100.0,41.0362,41.0549,41.0112,41.0549,34100.0
2013-11-26 10:30:00,65.74,65.75,65.64,65.69,22300.0,41.0486,41.0549,40.9862,41.0174,22300.0
2013-11-26 10:40:00,65.7,65.75,65.69,65.72,29400.0,41.0237,41.0549,41.0174,41.0362,29400.0
2013-11-26 10:50:00,65.72,65.74,65.68,65.71,29500.0,41.0362,41.0486,41.0112,41.0299,29500.0
2013-11-26 11:00:00,65.71,65.74,65.69,65.71,27700.0,41.0299,41.0486,41.0174,41.0299,27700.0
2013-11-26 11:10:00,65.7,65.7,65.6,65.64,30900.0,41.0237,41.0237,40.9612,40.9862,30900.0
2013-11-26 11:20:00,65.64,65.65,65.55,65.57,25100.0,40.9862,40.9925,40.93,40.9425,25100.0
2013-11-26 11:30:00,65.57,65.57,65.47,65.47,39300.0,40.9425,40.9425,40.8801,40.8801,39300.0
2013-11-26 11:40:00,65.47,65.47,65.4,65.41,40600.0,40.8801,40.8801,40.8363,40.8426,40600.0
2013-11-26 11:50:00,65.41,65.55,65.4,65.54,47900.0,40.8426,40.93,40.8363,40.9238,47900.0
2013-11-26 12:00:00,65.54,65.61,65.53,65.6,32400.0,40.9238,40.9675,40.9175,40.9612,32400.0
2013-11-26 12:10:00,65.6,65.71,65.58,65.68,29800.0,40.9612,41.0299,40.9487,41.0112,29800.0
2013-11-26 12:20:00,65.69,65.7,65.58,65.6,34800.0,41.0174,41.0237,40.9487,40.9612,34800.0
2013-11-26 12:30:00,65.59,65.66,65.59,65.64,30500.0,40.955,40.9987,40.955,40.9862,30500.0
2013-11-26 12:40:00,65.65,65.68,65.61,65.66,23000.0,40.9925,41.0112,40.9675,40.9987,23000.0
2013-11-26 12:50:00,65.65,65.65,65.6,65.61,23000.0,40.9925,40.9925,40.9612,40.9675,23000.0
2013-11-26 13:00:00,65.61,65.61,65.56,65.58,28000.0,40.9675,40.9675,40.9363,40.9487,28000.0
2013-11-26 13:10:00,65.58,65.62,65.55,65.59,32800.0,40.9487,40.9737,40.93,40.955,32800.0
2013-11-26 13:20:00,65.6,65.65,65.59,65.62,20000.0,40.9612,40.9925,40.955,40.9737,20000.0
2013-11-26 13:30:00,65.62,65.67,65.59,65.6,36700.0,40.9737,41.0049,40.955,40.9612,36700.0
2013-11-26 13:40:00,65.6,65.69,65.6,65.67,36400.0,40.9612,41.0174,40.9612,41.0049,36400.0
2013-11-26 13:50:00,65.68,65.69,65.61,65.62,17300.0,41.0112,41.0174,40.9675,40.9737,17300.0
2013-11-26 14:00:00,65.62,65.64,65.59,65.63,86500.0,40.9737,40.9862,40.955,40.98,86500.0
2013-11-26 14:10:00,65.63,65.67,65.6,65.66,32400.0,40.98,41.0049,40.9612,40.9987,32400.0
2013-11-26 14:20:00,65.66,65.68,65.61,65.65,30700.0,40.9987,41.0112,40.9675,40.9925,30700.0
2013-11-26 14:30:00,65.65,65.67,65.64,65.66,28100.0,40.9925,41.0049,40.9862,40.9987,28100.0
2013-11-26 14:40:00,65.65,65.67,65.63,65.64,33100.0,40.9925,41.0049,40.98,40.9862,33100.0
2013-11-26 14:50:00,65.65,65.68,65.65,65.65,35500.0,40.9925,41.0112,40.9925,40.9925,35500.0
2013-11-26 15:00:00,65.66,65.69,65.63,65.68,57700.0,40.9987,41.0174,40.98,41.0112,57700.0
2013-11-26 15:10:00,65.68,65.7,65.66,65.67,60900.0,41.0112,41.0237,40.9987,41.0049,60900.0
2013-11-26 15:20:00,65.68,65.69,65.66,65.66,35500.0,41.0112,41.0174,40.9987,40.9987,35500.0
2013-11-26 15:30:00,65.66,65.69,65.66,65.67,50000.0,40.9987,41.0174,40.9987,41.0049,50000.0
2013-11-26 15:40:00,65.68,65.69,65.59,65.6,70400.0,41.0112,41.0174,40.955,40.9612,70400.0
2013-11-26 15:50:00,65.6,65.6,65.52,65.53,193700.0,40.9612,40.9612,40.9113,40.9175,193700.0
2013-11-27 09:30:00,65.58,65.76,65.51,65.59,92000.0,40.9487,41.0611,40.905,40.955,92000.0
2013-11-27 09:40:00,65.58,65.67,65.48,65.64,36400.0,40.9487,41.0049,40.8863,40.9862,36400.0
2013-11-27 09:50:00,65.65,65.7,65.49,65.5,66600.0,40.9925,41.0237,40.8925,40.8988,66600.0
2013-11-27 10:00:00,65.52,65.7,65.52,65.61,94900.0,40.9113,41.0237,40.9113,40.9675,94900.0
2013-11-27 10:10:00,65.62,65.73,65.62,65.71,53700.0,40.9737,41.0424,40.9737,41.0299,53700.0
2013-11-27 10:20:00,65.69,65.74,65.64,65.74,39800.0,41.0174,41.0486,40.9862,41.0486,39800.0
2013-11-27 10:30:00,65.73,65.91,65.73,65.89,37100.0,41.0424,41.1548,41.0424,41.1423,37100.0
2013-11-27 10:40:00,65.89,65.96,65.88,65.92,76500.0,41.1423,41.186,41.1361,41.161,76500.0
2013-11-27 10:50:00,65.92,65.92,65.84,65.88,55900.0,41.161,41.161,41.1111,41.1361,55900.0
2013-11-27 11:00:00,65.88,65.91,65.86,65.88,49200.0,41.1361,41.1548,41.1236,41.1361,49200.0
2013-11-27 11:10:00,65.88,65.89,65.82,65.83,36300.0,41.1361,41.1423,41.0986,41.1048,36300.0
2013-11-27 11:20:00,65.83,65.87,65.8,65.82,49700.0,41.1048,41.1298,41.0861,41.0986,49700.0
2013-11-27 11:30:00,65.81,65.85,65.78,65.78,57400.0,41.0924,41.1173,41.0736,41.0736,57400.0
2013-11-27 11:40:00,65.79,65.83,65.74,65.82,51000.0,41.0799,41.1048,41.0486,41.0986,51000.0
2013-11-27 11:50:00,65.81,65.85,65.81,65.82,48800.0,41.0924,41.1173,41.0924,41.0986,48800.0
2013-11-27 12:00:00,65.81,65.82,65.77,65.8,54200.0,41.0924,41.0986,41.0674,41.0861,54200.0
2013-11-27 12:10:00,65.8,65.81,65.73,65.73,53400.0,41.0861,41.0924,41.0424,41.0424,53400.0
2013-11-27 12:20:00,65.73,65.78,65.73,65.78,60400.0,41.0424,41.0736,41.0424,41.0736,60400.0
2013-11-27 12:30:00,65.78,65.8,65.77,65.8,31600.0,41.0736,41.0861,41.0674,41.0861,31600.0
2013-11-27 12:40:00,65.8,65.83,65.79,65.83,42200.0,41.0861,41.1048,41.0799,41.1048,42200.0
2013-11-27 12:50:00,65.82,65.83,65.75,65.78,52400.0,41.0986,41.1048,41.0549,41.0736,52400.0
2013-11-27 13:00:00,65.78,65.85,65.78,65.83,63200.0,41.0736,41.1173,41.0736,41.1048,63200.0
2013-11-27 13:10:00,65.84,65.87,65.79,65.87,53500.0,41.1111,41.1298,41.0799,41.1298,53500.0
2013-11-27 13:20:00,65.85,65.95,65.85,65.88,37000.0,41.1173,41.1798,41.1173,41.1361,37000.0
2013-11-27 13:30:00,65.87,65.91,65.85,65.87,41100.0,41.1298,41.1548,41.1173,41.1298,41100.0
2013-11-27 13:40:00,65.87,65.9,65.84,65.84,37800.0,41.1298,41.1486,41.1111,41.1111,37800.0
2013-11-27 13:50:00,65.85,65.9,65.83,65.88,45400.0,41.1173,41.1486,41.1048,41.1361,45400.0
2013-11-27 14:00:00,65.88,65.88,65.84,65.85,52900.0,41.1361,41.1361,41.1111,41.1173,52900.0
2013-11-27 14:10:00,65.84,65.87,65.83,65.86,44400.0,41.1111,41.1298,41.1048,41.1236,44400.0
2013-11-27 14:20:00,65.85,65.93,65.83,65.93,113400.0,41.1173,41.1673,41.1048,41.1673,113400.0
2013-11-27 14:30:00,65.92,66.03,65.92,66.03,48800.0,41.161,41.2297,41.161,41.2297,48800.0
2013-11-27 14:40:00,66.03,66.1,66.02,66.09,114400.0,41.2297,41.2734,41.2235,41.2672,114400.0
2013-11-27 14:50:00,66.1,66.15,66.08,66.12,89800.0,41.2734,41.3047,41.2609,41.2859,89800.0
2013-11-27 15:00:00,66.13,66.15,66.08,66.12,57200.0,41.2922,41.3047,41.2609,41.2859,57200.0
2013-11-27 15:10:00,66.11,66.16,66.09,66.1,86800.0,41.2797,41.3109,41.2672,41.2734,86800.0
2013-11-27 15:20:00,66.11,66.12,66.08,66.09,60200.0,41.2797,41.2859,41.2609,41.2672,60200.0
2013-11-27 15:30:00,66.1,66.13,66.04,66.06,75400.0,41.2734,41.2922,41.236,41.2485,75400.0
2013-11-27 15:40:00,66.06,66.11,66.04,66.1,128400.0,41.2485,41.2797,41.236,41.2734,128400.0
2013-11-27 15:50:00,66.11,66.16,66.07,66.12,218600.0,41.2797,41.3109,41.2547,41.2859,218600.0
2013-11-29 09:30:00,65.83,66.19,65.83,66.06,172800.0,41.1048,41.3296,41.1048,41.2485,172800.0
2013-11-29 09:40:00,66.07,66.11,65.89,66.06,190900.0,41.2547,41.2797,41.1423,41.2485,190900.0
2013-11-29 09:50:00,66.07,66.07,65.76,65.8,128500.0,41.2547,41.2547,41.0611,41.0861,128500.0
2013-11-29 10:00:00,65.8,65.84,65.75,65.75,106400.0,41.0861,41.1111,41.0549,41.0549,106400.0
2013-11-29 10:10:00,65.77,65.8,65.62,65.65,81200.0,41.0674,41.0861,40.9737,40.9925,81200.0
2013-11-29 10:20:00,65.64,65.64,65.48,65.52,62800.0,40.9862,40.9862,40.8863,40.9113,62800.0
2013-11-29 10:30:00,65.52,65.62,65.52,65.61,52100.0,40.9113,40.9737,40.9113,40.9675,52100.0
2013-11-29 10:40:00,65.61,65.64,65.57,65.62,36700.0,40.9675,40.9862,40.9425,40.9737,36700.0
2013-11-29 10:50:00,65.62,65.63,65.54,65.54,64900.0,40.9737,40.98,40.9238,40.9238,64900.0
2013-11-29 11:00:00,65.55,65.55,65.46,65.48,57700.0,40.93,40.93,40.8738,40.8863,57700.0
2013-11-29 11:10:00,65.48,65.49,65.44,65.46,73900.0,40.8863,40.8925,40.8613,40.8738,73900.0
2013-11-29 11:20:00,65.46,65.46,65.41,65.41,65700.0,40.8738,40.8738,40.8426,40.8426,65700.0
2013-11-29 11:30:00,65.41,65.52,65.4,65.52,51800.0,40.8426,40.9113,40.8363,40.9113,51800.0
2013-11-29 11:40:00,65.52,65.67,65.51,65.67,64300.0,40.9113,41.0049,40.905,41.0049,64300.0
2013-11-29 11:50:00,65.68,65.75,65.65,65.65,49200.0,41.0112,41.0549,40.9925,40.9925,49200.0
2013-11-29 12:00:00,65.66,65.67,65.53,65.59,40300.0,40.9987,41.0049,40.9175,40.955,40300.0
2013-11-29 12:10:00,65.59,65.71,65.58,65.69,38700.0,40.955,41.0299,40.9487,41.0174,38700.0
2013-11-29 12:20:00,65.7,65.7,65.62,65.67,41700.0,41.0237,41.0237,40.9737,41.0049,41700.0
2013-11-29 12:30:00,65.67,65.68,65.62,65.62,49200.0,41.0049,41.0112,40.9737,40.9737,49200.0
2013-11-29 12:40:00,65.63,65.65,65.57,65.58,72600.0,40.98,40.9925,40.9425,40.9487,72600.0
2013-11-29 12:50:00,65.57,65.61,65.45,65.48,164000.0,40.9425,40.9675,40.8676,40.8863,164000.0
2013-12-02 09:30:00,65.43,65.45,65.14,65.23,164800.0,40.8551,40.8676,40.674,40.7302,164800.0
2013-12-02 09:40:00,65.23,65.25,65.12,65.14,102300.0,40.7302,40.7427,40.6615,40.674,102300.0
2013-12-02 09:50:00,65.14,65.23,65.02,65.05,69900.0,40.674,40.7302,40.5991,40.6178,69900.0
2013-12-02 10:00:00,65.05,65.12,64.88,65.1,173100.0,40.6178,40.6615,40.5117,40.649,173100.0
2013-12-02 10:10:00,65.11,65.15,64.98,65.02,116300.0,40.6553,40.6802,40.5741,40.5991,116300.0
2013-12-02 10:20:00,65.02,65.02,64.96,64.96,87900.0,40.5991,40.5991,40.5616,40.5616,87900.0
2013-12-02 10:30:00,64.96,64.97,64.88,64.91,76100.0,40.5616,40.5679,40.5117,40.5304,76100.0
2013-12-02 10:40:00,64.91,64.94,64.89,64.89,129100.0,40.5304,40.5491,40.5179,40.5179,129100.0
2013-12-02 10:50:00,64.89,64.94,64.86,64.94,77400.0,40.5179,40.5491,40.4992,40.5491,77400.0
2013-12-02 11:00:00,64.93,64.94,64.88,64.92,83400.0,40.5429,40.5491,40.5117,40.5366,83400.0
2013-12-02 11:10:00,64.92,64.97,64.9,64.94,109200.0,40.5366,40.5679,40.5241,40.5491,109200.0
2013-12-02 11:20:00,64.93,65.12,64.93,65.06,170200.0,40.5429,40.6615,40.5429,40.624,170200.0
2013-12-02 11:30:00,65.06,65.16,65.06,65.11,86600.0,40.624,40.6865,40.624,40.6553,86600.0
2013-12-02 11:40:00,65.11,65.17,65.11,65.17,162300.0,40.6553,40.6927,40.6553,40.6927,162300.0
2013-12-02 11:50:00,65.17,65.32,65.17,65.29,128400.0,40.6927,40.7864,40.6927,40.7677,128400.0
2013-12-02 12:00:00,65.28,65.3,65.23,65.29,56300.0,40.7614,40.7739,40.7302,40.7677,56300.0
2013-12-02 12:10:00,65.29,65.35,65.28,65.34,50200.0,40.7677,40.8051,40.7614,40.7989,50200.0
2013-12-02 12:20:00,65.35,65.57,65.35,65.57,43200.0,40.8051,40.9425,40.8051,40.9425,43200.0
2013-12-02 12:30:00,65.59,65.62,65.5,65.51,64700.0,40.955,40.9737,40.8988,40.905,64700.0
2013-12-02 12:40:00,65.51,65.56,65.45,65.56,52500.0,40.905,40.9363,40.8676,40.9363,52500.0
2013-12-02 12:50:00,65.56,65.56,65.47,65.5,82300.0,40.9363,40.9363,40.8801,40.8988,82300.0
2013-12-02 13:00:00,65.5,65.5,65.33,65.34,31800.0,40.8988,40.8988,40.7926,40.7989,31800.0
2013-12-02 13:10:00,65.33,65.33,65.24,65.25,62600.0,40.7926,40.7926,40.7364,40.7427,62600.0
2013-12-02 13:20:00,65.25,65.29,65.24,65.24,65600.0,40.7427,40.7677,40.7364,40.7364,65600.0
2013-12-02 13:30:00,65.23,65.23,65.13,65.15,93400.0,40.7302,40.7302,40.6678,40.6802,93400.0
2013-12-02 13:40:00,65.15,65.15,65.05,65.06,45600.0,40.6802,40.6802,40.6178,40.624,45600.0
2013-12-02 13:50:00,65.06,65.12,65.03,65.11,76000.0,40.624,40.6615,40.6053,40.6553,76000.0
2013-12-02 14:00:00,65.1,65.15,65.04,65.06,66400.0,40.649,40.6802,40.6116,40.624,66400.0
2013-12-02 14:10:00,65.06,65.07,64.98,65.01,67100.0,40.624,40.6303,40.5741,40.5928,67100.0
2013-12-02 14:20:00,65.01,65.05,64.99,65.05,44400.0,40.5928,40.6178,40.5803,40.6178,44400.0
2013-12-02 14:30:00,65.04,65.09,65.01,65.03,69900.0,40.6116,40.6428,40.5928,40.6053,69900.0
2013-12-02 14:40:00,65.03,65.11,65.02,65.1,66700.0,40.6053,40.6553,40.5991,40.649,66700.0
2013-12-02 14:50:00,65.1,65.14,65.09,65.09,36400.0,40.649,40.674,40.6428,40.6428,36400.0
2013-12-02 15:00:00,65.1,65.15,65.1,65.13,52700.0,40.649,40.6802,40.649,40.6678,52700.0
2013-12-02 15:10:00,65.14,65.15,65.1,65.11,26700.0,40.674,40.6802,40.649,40.6553,26700.0
2013-12-02 15:20:00,65.11,65.12,65.02,65.04,67700.0,40.6553,40.6615,40.5991,40.6116,67700.0
2013-12-02 15:30:00,65.03,65.04,64.95,65.04,77100.0,40.6053,40.6116,40.5554,40.6116,77100.0
2013-12-02 15:40:00,65.04,65.09,65.01,65.06,156800.0,40.6116,40.6428,40.5928,40.624,156800.0
2013-12-02 15:50:00,65.06,65.09,64.98,65.08,202400.0,40.624,40.6428,40.5741,40.6365,202400.0
2013-12-03 09:30:00,64.91,65.0,64.74,64.85,114300.0,40.5304,40.5866,40.4242,40.4929,114300.0
2013-12-03 09:40:00,64.89,64.95,64.72,64.77,57300.0,40.5179,40.5554,40.4118,40.443,57300.0
2013-12-03 09:50:00,64.75,64.86,64.71,64.82,60800.0,40.4305,40.4992,40.4055,40.4742,60800.0
2013-12-03 10:00:00,64.83,64.94,64.83,64.87,53100.0,40.4804,40.5491,40.4804,40.5054,53100.0
2013-12-03 10:10:00,64.88,64.95,64.87,64.9,55800.0,40.5117,40.5554,40.5054,40.5241,55800.0
2013-12-03 10:20:00,64.9,64.95,64.88,64.91,96100.0,40.5241,40.5554,40.5117,40.5304,96100.0
2013-12-03 10:30:00,64.91,65.0,64.89,64.99,51800.0,40.5304,40.5866,40.5179,40.5803,51800.0
2013-12-03 10:40:00,65.0,65.02,64.96,65.0,66200.0,40.5866,40.5991,40.5616,40.5866,66200.0
2013-12-03 10:50:00,65.01,65.02,64.91,64.91,109300.0,40.5928,40.5991,40.5304,40.5304,109300.0
2013-12-03 11:00:00,64.93,64.93,64.88,64.9,25000.0,40.5429,40.5429,40.5117,40.5241,25000.0
2013-12-03 11:10:00,64.9,64.94,64.88,64.91,31700.0,40.5241,40.5491,40.5117,40.5304,31700.0
2013-12-03 11:20:00,64.92,64.93,64.86,64.86,42000.0,40.5366,40.5429,40.4992,40.4992,42000.0
2013-12-03 11:30:00,64.86,64.94,64.85,64.92,49600.0,40.4992,40.5491,40.4929,40.5366,49600.0
2013-12-03 11:40:00,64.92,65.02,64.89,64.99,67800.0,40.5366,40.5991,40.5179,40.5803,67800.0
2013-12-03 11:50:00,64.99,65.04,64.96,65.02,51700.0,40.5803,40.6116,40.5616,40.5991,51700.0
2013-12-03 12:00:00,65.04,65.18,65.04,65.18,39000.0,40.6116,40.699,40.6116,40.699,39000.0
2013-12-03 12:10:00,65.17,65.2,65.15,65.17,21500.0,40.6927,40.7115,40.6802,40.6927,21500.0
2013-12-03 12:20:00,65.17,65.21,65.11,65.12,46800.0,40.6927,40.7177,40.6553,40.6615,46800.0
2013-12-03 12:30:00,65.11,65.17,65.09,65.14,60300.0,40.6553,40.6927,40.6428,40.674,60300.0
2013-12-03 12:40:00,65.14,65.15,65.05,65.05,35400.0,40.674,40.6802,40.6178,40.6178,35400.0
2013-12-03 12:50:00,65.04,65.06,64.98,65.01,36200.0,40.6116,40.624,40.5741,40.5928,36200.0
2013-12-03 13:00:00,65.02,65.04,64.96,64.98,27000.0,40.5991,40.6116,40.5616,40.5741,27000.0
2013-12-03 13:10:00,64.98,64.99,64.93,64.97,28700.0,40.5741,40.5803,40.5429,40.5679,28700.0
2013-12-03 13:20:00,64.97,64.97,64.82,64.82,106900.0,40.5679,40.5679,40.4742,40.4742,106900.0
2013-12-03 13:30:00,64.83,64.84,64.78,64.84,71900.0,40.4804,40.4867,40.4492,40.4867,71900.0
2013-12-03 13:40:00,64.84,64.86,64.81,64.86,104600.0,40.4867,40.4992,40.4679,40.4992,104600.0
2013-12-03 13:50:00,64.87,64.93,64.84,64.86,31300.0,40.5054,40.5429,40.4867,40.4992,31300.0
2013-12-03 14:00:00,64.86,64.86,64.82,64.83,38400.0,40.4992,40.4992,40.4742,40.4804,38400.0
2013-12-03 14:10:00,64.82,64.87,64.78,64.8,37600.0,40.4742,40.5054,40.4492,40.4617,37600.0
2013-12-03 14:20:00,64.78,64.85,64.78,64.85,28200.0,40.4492,40.4929,40.4492,40.4929,28200.0
2013-12-03 14:30:00,64.84,64.98,64.81,64.97,78800.0,40.4867,40.5741,40.4679,40.5679,78800.0
2013-12-03 14:40:00,64.97,65.14,64.97,65.08,46400.0,40.5679,40.674,40.5679,40.6365,46400.0
2013-12-03 14:50:00,65.08,65.09,65.06,65.09,34200.0,40.6365,40.6428,40.624,40.6428,34200.0
2013-12-03 15:00:00,65.08,65.08,65.02,65.02,42100.0,40.6365,40.6365,40.5991,40.5991,42100.0
2013-12-03 15:10:00,65.02,65.02,64.98,65.02,32600.0,40.5991,40.5991,40.5741,40.5991,32600.0
2013-12-03 15:20:00,65.02,65.02,64.9,64.91,38300.0,40.5991,40.5991,40.5241,40.5304,38300.0
2013-12-03 15:30:00,64.92,64.98,64.9,64.98,42600.0,40.5366,40.5741,40.5241,40.5741,42600.0
2013-12-03 15:40:00,64.97,65.03,64.93,65.03,74800.0,40.5679,40.6053,40.5429,40.6053,74800.0
2013-12-03 15:50:00,65.02,65.02,64.94,64.97,115900.0,40.5991,40.5991,40.5491,40.5679,115900.0
2013-12-04 09:30:00,64.47,64.7,64.39,64.56,131500.0,40.2556,40.3993,40.2057,40.3118,131500.0
2013-12-04 09:40:00,64.55,64.62,64.51,64.56,46300.0,40.3056,40.3493,40.2806,40.3118,46300.0
2013-12-04 09:50:00,64.57,64.61,64.51,64.58,67900.0,40.3181,40.3431,40.2806,40.3243,67900.0
2013-12-04 10:00:00,64.58,65.17,64.58,65.09,253800.0,40.3243,40.6927,40.3243,40.6428,253800.0
2013-12-04 10:10:00,65.11,65.54,65.11,65.47,318600.0,40.6553,40.9238,40.6553,40.8801,318600.0
2013-12-04 10:20:00,65.48,65.58,65.47,65.52,115700.0,40.8863,40.9487,40.8801,40.9113,115700.0
2013-12-04 10:30:00,65.53,65.69,65.5,65.55,70800.0,40.9175,41.0174,40.8988,40.93,70800.0
2013-12-04 10:40:00,65.55,65.62,65.5,65.52,48000.0,40.93,40.9737,40.8988,40.9113,48000.0
2013-12-04 10:50:00,65.52,65.62,65.5,65.6,63000.0,40.9113,40.9737,40.8988,40.9612,63000.0
2013-12-04 11:00:00,65.59,65.59,65.5,65.5,41300.0,40.955,40.955,40.8988,40.8988,41300.0
2013-12-04 11:10:00,65.51,65.53,65.4,65.42,66700.0,40.905,40.9175,40.8363,40.8488,66700.0
2013-12-04 11:20:00,65.41,65.43,65.33,65.37,43200.0,40.8426,40.8551,40.7926,40.8176,43200.0
2013-12-04 11:30:00,65.36,65.42,65.34,65.42,59300.0,40.8114,40.8488,40.7989,40.8488,59300.0
2013-12-04 11:40:00,65.42,65.5,65.37,65.46,42000.0,40.8488,40.8988,40.8176,40.8738,42000.0
2013-12-04 11:50:00,65.47,65.47,65.4,65.42,43000.0,40.8801,40.8801,40.8363,40.8488,43000.0
2013-12-04 12:00:00,65.42,65.44,65.33,65.4,64600.0,40.8488,40.8613,40.7926,40.8363,64600.0
2013-12-04 12:10:00,65.39,65.4,65.29,65.31,40600.0,40.8301,40.8363,40.7677,40.7802,40600.0
2013-12-04 12:20:00,65.31,65.34,65.27,65.31,64500.0,40.7802,40.7989,40.7552,40.7802,64500.0
2013-12-04 12:30:00,65.32,65.41,65.31,65.41,30100.0,40.7864,40.8426,40.7802,40.8426,30100.0
2013-12-04 12:40:00,65.4,65.47,65.39,65.46,37600.0,40.8363,40.8801,40.8301,40.8738,37600.0
2013-12-04 12:50:00,65.45,65.46,65.39,65.4,36400.0,40.8676,40.8738,40.8301,40.8363,36400.0
2013-12-04 13:00:00,65.38,65.42,65.33,65.34,27200.0,40.8239,40.8488,40.7926,40.7989,27200.0
2013-12-04 13:10:00,65.34,65.37,65.27,65.3,37200.0,40.7989,40.8176,40.7552,40.7739,37200.0
2013-12-04 13:20:00,65.3,65.31,65.08,65.08,67200.0,40.7739,40.7802,40.6365,40.6365,67200.0
2013-12-04 13:30:00,65.07,65.09,65.0,65.09,85000.0,40.6303,40.6428,40.5866,40.6428,85000.0
2013-12-04 13:40:00,65.09,65.12,65.05,65.11,86800.0,40.6428,40.6615,40.6178,40.6553,86800.0
2013-12-04 13:50:00,65.1,65.11,65.01,65.06,39600.0,40.649,40.6553,40.5928,40.624,39600.0
2013-12-04 14:00:00,65.05,65.13,65.02,65.06,34700.0,40.6178,40.6678,40.5991,40.624,34700.0
2013-12-04 14:10:00,65.07,65.26,65.07,65.25,52500.0,40.6303,40.7489,40.6303,40.7427,52500.0
2013-12-04 14:20:00,65.26,65.28,65.2,65.21,47800.0,40.7489,40.7614,40.7115,40.7177,47800.0
2013-12-04 14:30:00,65.21,65.29,65.21,65.26,77100.0,40.7177,40.7677,40.7177,40.7489,77100.0
2013-12-04 14:40:00,65.27,65.37,65.27,65.36,63200.0,40.7552,40.8176,40.7552,40.8114,63200.0
2013-12-04 14:50:00,65.35,65.39,65.29,65.32,62900.0,40.8051,40.8301,40.7677,40.7864,62900.0
2013-12-04 15:00:00,65.32,65.33,65.18,65.2,30000.0,40.7864,40.7926,40.699,40.7115,30000.0
2013-12-04 15:10:00,65.2,65.4,65.2,65.4,82800.0,40.7115,40.8363,40.7115,40.8363,82800.0
2013-12-04 15:20:00,65.4,65.43,65.36,65.41,45600.0,40.8363,40.8551,40.8114,40.8426,45600.0
2013-12-04 15:30:00,65.41,65.46,65.35,65.4,115700.0,40.8426,40.8738,40.8051,40.8363,115700.0
2013-12-04 15:40:00,65.39,65.47,65.35,65.39,83800.0,40.8301,40.8801,40.8051,40.8301,83800.0
2013-12-04 15:50:00,65.4,65.43,65.21,65.22,269800.0,40.8363,40.8551,40.7177,40.724,269800.0
2013-12-05 09:30:00,65.17,65.25,65.0,65.03,114300.0,40.6927,40.7427,40.5866,40.6053,114300.0
2013-12-05 09:40:00,65.04,65.06,64.73,64.78,109300.0,40.6116,40.624,40.418,40.4492,109300.0
2013-12-05 09:50:00,64.75,64.96,64.71,64.89,92000.0,40.4305,40.5616,40.4055,40.5179,92000.0
2013-12-05 10:00:00,64.89,65.03,64.87,65.02,60900.0,40.5179,40.6053,40.5054,40.5991,60900.0
2013-12-05 10:10:00,65.03,65.07,64.96,65.04,62100.0,40.6053,40.6303,40.5616,40.6116,62100.0
2013-12-05 10:20:00,65.05,65.1,64.96,65.1,58800.0,40.6178,40.649,40.5616,40.649,58800.0
2013-12-05 10:30:00,65.11,65.21,65.1,65.2,71600.0,40.6553,40.7177,40.649,40.7115,71600.0
2013-12-05 10:40:00,65.21,65.22,65.07,65.15,70400.0,40.7177,40.724,40.6303,40.6802,70400.0
2013-12-05 10:50:00,65.16,65.23,65.13,65.21,61800.0,40.6865,40.7302,40.6678,40.7177,61800.0
2013-12-05 11:00:00,65.21,65.36,65.16,65.34,112200.0,40.7177,40.8114,40.6865,40.7989,112200.0
2013-12-05 11:10:00,65.35,65.42,65.35,65.39,51700.0,40.8051,40.8488,40.8051,40.8301,51700.0
2013-12-05 11:20:00,65.38,65.38,65.32,65.33,44800.0,40.8239,40.8239,40.7864,40.7926,44800.0
2013-12-05 11:30:00,65.32,65.37,65.28,65.35,43700.0,40.7864,40.8176,40.7614,40.8051,43700.0
2013-12-05 11:40:00,65.35,65.43,65.33,65.33,53600.0,40.8051,40.8551,40.7926,40.7926,53600.0
2013-12-05 11:50:00,65.33,65.4,65.31,65.33,45400.0,40.7926,40.8363,40.7802,40.7926,45400.0
2013-12-05 12:00:00,65.33,65.4,65.31,65.37,33000.0,40.7926,40.8363,40.7802,40.8176,33000.0
2013-12-05 12:10:00,65.36,65.43,65.36,65.43,19900.0,40.8114,40.8551,40.8114,40.8551,19900.0
2013-12-05 12:20:00,65.42,65.42,65.33,65.37,30600.0,40.8488,40.8488,40.7926,40.8176,30600.0
2013-12-05 12:30:00,65.37,65.39,65.29,65.32,54700.0,40.8176,40.8301,40.7677,40.7864,54700.0
2013-12-05 12:40:00,65.31,65.37,65.31,65.36,27400.0,40.7802,40.8176,40.7802,40.8114,27400.0
2013-12-05 12:50:00,65.36,65.48,65.35,65.44,48100.0,40.8114,40.8863,40.8051,40.8613,48100.0
2013-12-05 13:00:00,65.45,65.45,65.37,65.43,31500.0,40.8676,40.8676,40.8176,40.8551,31500.0
2013-12-05 13:10:00,65.43,65.48,65.43,65.43,35600.0,40.8551,40.8863,40.8551,40.8551,35600.0
2013-12-05 13:20:00,65.44,65.46,65.4,65.44,37300.0,40.8613,40.8738,40.8363,40.8613,37300.0
2013-12-05 13:30:00,65.43,65.45,65.42,65.43,33100.0,40.8551,40.8676,40.8488,40.8551,33100.0
2013-12-05 13:40:00,65.43,65.43,65.34,65.37,34400.0,40.8551,40.8551,40.7989,40.8176,34400.0
2013-12-05 13:50:00,65.38,65.48,65.37,65.45,37200.0,40.8239,40.8863,40.8176,40.8676,37200.0
2013-12-05 14:00:00,65.46,65.55,65.46,65.5,35900.0,40.8738,40.93,40.8738,40.8988,35900.0
2013-12-05 14:10:00,65.48,65.52,65.44,65.52,43100.0,40.8863,40.9113,40.8613,40.9113,43100.0
2013-12-05 14:20:00,65.52,65.52,65.44,65.5,44500.0,40.9113,40.9113,40.8613,40.8988,44500.0
2013-12-05 14:30:00,65.51,65.54,65.48,65.54,41300.0,40.905,40.9238,40.8863,40.9238,41300.0
2013-12-05 14:40:00,65.54,65.54,65.47,65.5,41500.0,40.9238,40.9238,40.8801,40.8988,41500.0
2013-12-05 14:50:00,65.51,65.51,65.4,65.45,56300.0,40.905,40.905,40.8363,40.8676,56300.0
2013-12-05 15:00:00,65.45,65.45,65.39,65.42,62100.0,40.8676,40.8676,40.8301,40.8488,62100.0
2013-12-05 15:10:00,65.42,65.48,65.38,65.46,55400.0,40.8488,40.8863,40.8239,40.8738,55400.0
2013-12-05 15:20:00,65.45,65.49,65.42,65.46,53000.0,40.8676,40.8925,40.8488,40.8738,53000.0
2013-12-05 15:30:00,65.46,65.54,65.45,65.49,94100.0,40.8738,40.9238,40.8676,40.8925,94100.0
2013-12-05 15:40:00,65.49,65.51,65.4,65.41,90700.0,40.8925,40.905,40.8363,40.8426,90700.0
2013-12-05 15:50:00,65.41,65.48,65.37,65.43,145500.0,40.8426,40.8863,40.8176,40.8551,145500.0
2013-12-06 09:30:00,65.92,66.09,65.82,65.97,152100.0,41.161,41.2672,41.0986,41.1923,152100.0
2013-12-06 09:40:00,65.94,66.08,65.94,65.97,66800.0,41.1735,41.2609,41.1735,41.1923,66800.0
2013-12-06 09:50:00,65.97,66.08,65.92,65.99,77900.0,41.1923,41.2609,41.161,41.2047,77900.0
2013-12-06 10:00:00,66.03,66.1,65.94,66.0,75900.0,41.2297,41.2734,41.1735,41.211,75900.0
2013-12-06 10:10:00,66.0,66.03,65.9,66.0,101300.0,41.211,41.2297,41.1486,41.211,101300.0
2013-12-06 10:20:00,65.99,66.01,65.89,65.9,60600.0,41.2047,41.2172,41.1423,41.1486,60600.0
2013-12-06 10:30:00,65.91,65.91,65.78,65.78,79600.0,41.1548,41.1548,41.0736,41.0736,79600.0
2013-12-06 10:40:00,65.77,65.78,65.67,65.67,87500.0,41.0674,41.0736,41.0049,41.0049,87500.0
2013-12-06 10:50:00,65.67,65.7,65.61,65.68,41000.0,41.0049,41.0237,40.9675,41.0112,41000.0
2013-12-06 11:00:00,65.69,65.83,65.67,65.81,46000.0,41.0174,41.1048,41.0049,41.0924,46000.0
2013-12-06 11:10:00,65.81,65.88,65.81,65.87,42500.0,41.0924,41.1361,41.0924,41.1298,42500.0
2013-12-06 11:20:00,65.85,65.87,65.83,65.83,20500.0,41.1173,41.1298,41.1048,41.1048,20500.0
2013-12-06 11:30:00,65.84,65.92,65.83,65.84,32900.0,41.1111,41.161,41.1048,41.1111,32900.0
2013-12-06 11:40:00,65.83,65.88,65.83,65.88,27000.0,41.1048,41.1361,41.1048,41.1361,27000.0
2013-12-06 11:50:00,65.86,65.88,65.8,65.84,22700.0,41.1236,41.1361,41.0861,41.1111,22700.0
2013-12-06 12:00:00,65.85,65.85,65.79,65.79,17100.0,41.1173,41.1173,41.0799,41.0799,17100.0
2013-12-06 12:10:00,65.8,65.83,65.78,65.82,20800.0,41.0861,41.1048,41.0736,41.0986,20800.0
2013-12-06 12:20:00,65.83,65.83,65.78,65.78,28200.0,41.1048,41.1048,41.0736,41.0736,28200.0
2013-12-06 12:30:00,65.78,65.82,65.75,65.8,28700.0,41.0736,41.0986,41.0549,41.0861,28700.0
2013-12-06 12:40:00,65.82,65.85,65.78,65.83,19300.0,41.0986,41.1173,41.0736,41.1048,19300.0
2013-12-06 12:50:00,65.84,65.84,65.8,65.84,16700.0,41.1111,41.1111,41.0861,41.1111,16700.0
2013-12-06 13:00:00,65.84,65.91,65.84,65.85,18000.0,41.1111,41.1548,41.1111,41.1173,18000.0
2013-12-06 13:10:00,65.84,65.9,65.84,65.89,16600.0,41.1111,41.1486,41.1111,41.1423,16600.0
2013-12-06 13:20:00,65.89,65.89,65.84,65.84,12900.0,41.1423,41.1423,41.1111,41.1111,12900.0
2013-12-06 13:30:00,65.85,65.89,65.82,65.89,27400.0,41.1173,41.1423,41.0986,41.1423,27400.0
2013-12-06 13:40:00,65.89,65.96,65.89,65.96,55600.0,41.1423,41.186,41.1423,41.186,55600.0
2013-12-06 13:50:00,65.95,65.96,65.9,65.9,67900.0,41.1798,41.186,41.1486,41.1486,67900.0
2013-12-06 14:00:00,65.91,65.96,65.9,65.94,44600.0,41.1548,41.186,41.1486,41.1735,44600.0
2013-12-06 14:10:00,65.94,65.95,65.91,65.92,43500.0,41.1735,41.1798,41.1548,41.161,43500.0
2013-12-06 14:20:00,65.92,66.03,65.91,66.01,45200.0,41.161,41.2297,41.1548,41.2172,45200.0
2013-12-06 14:30:00,66.01,66.01,65.96,65.99,50700.0,41.2172,41.2172,41.186,41.2047,50700.0
2013-12-06 14:40:00,65.98,66.0,65.92,65.93,55200.0,41.1985,41.211,41.161,41.1673,55200.0
2013-12-06 14:50:00,65.92,65.93,65.86,65.87,43400.0,41.161,41.1673,41.1236,41.1298,43400.0
2013-12-06 15:00:00,65.87,65.89,65.85,65.88,62800.0,41.1298,41.1423,41.1173,41.1361,62800.0
2013-12-06 15:10:00,65.88,65.93,65.87,65.92,35200.0,41.1361,41.1673,41.1298,41.161,35200.0
2013-12-06 15:20:00,65.91,65.96,65.9,65.95,32900.0,41.1548,41.186,41.1486,41.1798,32900.0
2013-12-06 15:30:00,65.94,65.99,65.88,65.91,58100.0,41.1735,41.2047,41.1361,41.1548,58100.0
2013-12-06 15:40:00,65.9,65.98,65.88,65.98,83600.0,41.1486,41.1985,41.1361,41.1985,83600.0
2013-12-06 15:50:00,65.98,66.03,65.94,65.96,111700.0,41.1985,41.2297,41.1735,41.186,111700.0
2013-12-09 09:30:00,66.29,66.31,65.86,65.86,76500.0,41.3921,41.4046,41.1236,41.1236,76500.0
2013-12-09 09:40:00,65.86,65.86,65.65,65.8,113700.0,41.1236,41.1236,40.9925,41.0861,113700.0
2013-12-09 09:50:00,65.78,65.83,65.67,65.82,98300.0,41.0736,41.1048,41.0049,41.0986,98300.0
2013-12-09 10:00:00,65.84,65.98,65.84,65.86,79400.0,41.1111,41.1985,41.1111,41.1236,79400.0
2013-12-09 10:10:00,65.86,65.98,65.86,65.94,55000.0,41.1236,41.1985,41.1236,41.1735,55000.0
2013-12-09 10:20:00,65.93,65.94,65.85,65.87,68200.0,41.1673,41.1735,41.1173,41.1298,68200.0
2013-12-09 10:30:00,65.87,65.87,65.8,65.87,57000.0,41.1298,41.1298,41.0861,41.1298,57000.0
2013-12-09 10:40:00,65.86,65.87,65.81,65.83,48000.0,41.1236,41.1298,41.0924,41.1048,48000.0
2013-12-09 10:50:00,65.84,65.95,65.84,65.92,49400.0,41.1111,41.1798,41.1111,41.161,49400.0
2013-12-09 11:00:00,65.93,66.0,65.9,65.98,50000.0,41.1673,41.211,41.1486,41.1985,50000.0
2013-12-09 11:10:00,65.97,66.05,65.96,66.02,40600.0,41.1923,41.2422,41.186,41.2235,40600.0
2013-12-09 11:20:00,66.02,66.11,66.0,66.07,44500.0,41.2235,41.2797,41.211,41.2547,44500.0
2013-12-09 11:30:00,66.06,66.08,66.05,66.06,23600.0,41.2485,41.2609,41.2422,41.2485,23600.0
2013-12-09 11:40:00,66.06,66.09,66.04,66.08,33400.0,41.2485,41.2672,41.236,41.2609,33400.0
2013-12-09 11:50:00,66.08,66.16,66.08,66.11,66100.0,41.2609,41.3109,41.2609,41.2797,66100.0
2013-12-09 12:00:00,66.11,66.14,66.11,66.11,66800.0,41.2797,41.2984,41.2797,41.2797,66800.0
2013-12-09 12:10:00,66.11,66.18,66.11,66.17,57200.0,41.2797,41.3234,41.2797,41.3171,57200.0
2013-12-09 12:20:00,66.17,66.18,66.1,66.1,43100.0,41.3171,41.3234,41.2734,41.2734,43100.0
2013-12-09 12:30:00,66.09,66.15,66.05,66.15,57700.0,41.2672,41.3047,41.2422,41.3047,57700.0
2013-12-09 12:40:00,66.15,66.23,66.15,66.21,61900.0,41.3047,41.3546,41.3047,41.3421,61900.0
2013-12-09 12:50:00,66.21,66.21,66.12,66.17,38100.0,41.3421,41.3421,41.2859,41.3171,38100.0
2013-12-09 13:00:00,66.17,66.17,66.09,66.12,42400.0,41.3171,41.3171,41.2672,41.2859,42400.0
2013-12-09 13:10:00,66.11,66.19,66.11,66.19,25300.0,41.2797,41.3296,41.2797,41.3296,25300.0
2013-12-09 13:20:00,66.19,66.3,66.19,66.25,51200.0,41.3296,41.3983,41.3296,41.3671,51200.0
2013-12-09 13:30:00,66.25,66.29,66.23,66.28,41400.0,41.3671,41.3921,41.3546,41.3858,41400.0
2013-12-09 13:40:00,66.27,66.28,66.22,66.22,85300.0,41.3796,41.3858,41.3484,41.3484,85300.0
2013-12-09 13:50:00,66.23,66.27,66.22,66.26,84300.0,41.3546,41.3796,41.3484,41.3733,84300.0
2013-12-09 14:00:00,66.26,66.29,66.22,66.24,100400.0,41.3733,41.3921,41.3484,41.3609,100400.0
2013-12-09 14:10:00,66.23,66.24,66.15,66.15,53500.0,41.3546,41.3609,41.3047,41.3047,53500.0
2013-12-09 14:20:00,66.16,66.16,66.1,66.15,70000.0,41.3109,41.3109,41.2734,41.3047,70000.0
2013-12-09 14:30:00,66.15,66.21,66.15,66.19,79800.0,41.3047,41.3421,41.3047,41.3296,79800.0
2013-12-09 14:40:00,66.19,66.21,66.12,66.14,78900.0,41.3296,41.3421,41.2859,41.2984,78900.0
2013-12-09 14:50:00,66.13,66.16,66.11,66.11,43100.0,41.2922,41.3109,41.2797,41.2797,43100.0
2013-12-09 15:00:00,66.12,66.14,66.1,66.12,61300.0,41.2859,41.2984,41.2734,41.2859,61300.0
2013-12-09 15:10:00,66.12,66.14,66.12,66.13,37400.0,41.2859,41.2984,41.2859,41.2922,37400.0
2013-12-09 15:20:00,66.13,66.16,66.11,66.13,72600.0,41.2922,41.3109,41.2797,41.2922,72600.0
2013-12-09 15:30:00,66.13,66.19,66.12,66.18,56800.0,41.2922,41.3296,41.2859,41.3234,56800.0
2013-12-09 15:40:00,66.18,66.27,66.16,66.27,83900.0,41.3234,41.3796,41.3109,41.3796,83900.0
2013-12-09 15:50:00,66.26,66.28,66.2,66.26,182100.0,41.3733,41.3858,41.3359,41.3733,182100.0
2013-12-10 09:30:00,66.13,66.48,66.12,66.34,254600.0,41.2922,41.5107,41.2859,41.4233,254600.0
2013-12-10 09:40:00,66.33,66.47,66.26,66.47,75900.0,41.417,41.5045,41.3733,41.5045,75900.0
2013-12-10 09:50:00,66.5,66.51,66.35,66.44,45000.0,41.5232,41.5294,41.4295,41.4857,45000.0
2013-12-10 10:00:00,66.45,66.48,66.34,66.42,60600.0,41.492,41.5107,41.4233,41.4732,60600.0
2013-12-10 10:10:00,66.43,66.43,66.28,66.29,84300.0,41.4795,41.4795,41.3858,41.3921,84300.0
2013-12-10 10:20:00,66.28,66.41,66.26,66.38,56900.0,41.3858,41.467,41.3733,41.4483,56900.0
2013-12-10 10:30:00,66.38,66.48,66.37,66.47,46100.0,41.4483,41.5107,41.442,41.5045,46100.0
2013-12-10 10:40:00,66.47,66.48,66.37,66.39,41200.0,41.5045,41.5107,41.442,41.4545,41200.0
2013-12-10 10:50:00,66.39,66.4,66.26,66.28,65700.0,41.4545,41.4608,41.3733,41.3858,65700.0
2013-12-10 11:00:00,66.28,66.29,66.18,66.21,37900.0,41.3858,41.3921,41.3234,41.3421,37900.0
2013-12-10 11:10:00,66.21,66.29,66.15,66.27,59500.0,41.3421,41.3921,41.3047,41.3796,59500.0
2013-12-10 11:20:00,66.26,66.3,66.25,66.27,72100.0,41.3733,41.3983,41.3671,41.3796,72100.0
2013-12-10 11:30:00,66.26,66.27,66.18,66.23,34700.0,41.3733,41.3796,41.3234,41.3546,34700.0
2013-12-10 11:40:00,66.23,66.27,66.21,66.23,39100.0,41.3546,41.3796,41.3421,41.3546,39100.0
2013-12-10 11:50:00,66.23,66.24,66.18,66.23,35600.0,41.3546,41.3609,41.3234,41.3546,35600.0
2013-12-10 12:00:00,66.24,66.28,66.17,66.2,75900.0,41.3609,41.3858,41.3171,41.3359,75900.0
2013-12-10 12:10:00,66.21,66.23,66.16,66.18,96600.0,41.3421,41.3546,41.3109,41.3234,96600.0
2013-12-10 12:20:00,66.18,66.25,66.18,66.23,59600.0,41.3234,41.3671,41.3234,41.3546,59600.0
2013-12-10 12:30:00,66.24,66.25,66.17,66.19,53500.0,41.3609,41.3671,41.3171,41.3296,53500.0
2013-12-10 12:40:00,66.18,66.19,66.13,66.19,84700.0,41.3234,41.3296,41.2922,41.3296,84700.0
2013-12-10 12:50:00,66.18,66.19,66.16,66.18,38500.0,41.3234,41.3296,41.3109,41.3234,38500.0
2013-12-10 13:00:00,66.18,66.21,66.17,66.17,49700.0,41.3234,41.3421,41.3171,41.3171,49700.0
2013-12-10 13:10:00,66.17,66.21,66.17,66.18,46400.0,41.3171,41.3421,41.3171,41.3234,46400.0
2013-12-10 13:20:00,66.19,66.24,66.17,66.21,90500.0,41.3296,41.3609,41.3171,41.3421,90500.0
2013-12-10 13:30:00,66.22,66.23,66.18,66.19,89200.0,41.3484,41.3546,41.3234,41.3296,89200.0
2013-12-10 13:40:00,66.19,66.22,66.18,66.19,78800.0,41.3296,41.3484,41.3234,41.3296,78800.0
2013-12-10 13:50:00,66.2,66.2,66.15,66.19,52000.0,41.3359,41.3359,41.3047,41.3296,52000.0
2013-12-10 14:00:00,66.19,66.23,66.16,66.21,57200.0,41.3296,41.3546,41.3109,41.3421,57200.0
2013-12-10 14:10:00,66.22,66.25,66.21,66.22,76700.0,41.3484,41.3671,41.3421,41.3484,76700.0
2013-12-10 14:20:00,66.21,66.22,66.16,66.18,43300.0,41.3421,41.3484,41.3109,41.3234,43300.0
2013-12-10 14:30:00,66.19,66.23,66.16,66.21,42900.0,41.3296,41.3546,41.3109,41.3421,42900.0
2013-12-10 14:40:00,66.22,66.23,66.17,66.2,43300.0,41.3484,41.3546,41.3171,41.3359,43300.0
2013-12-10 14:50:00,66.2,66.27,66.19,66.26,47800.0,41.3359,41.3796,41.3296,41.3733,47800.0
2013-12-10 15:00:00,66.27,66.32,66.26,66.28,53600.0,41.3796,41.4108,41.3733,41.3858,53600.0
2013-12-10 15:10:00,66.28,66.31,66.25,66.25,45700.0,41.3858,41.4046,41.3671,41.3671,45700.0
2013-12-10 15:20:00,66.26,66.32,66.25,66.28,52100.0,41.3733,41.4108,41.3671,41.3858,52100.0
2013-12-10 15:30:00,66.28,66.29,66.23,66.25,61900.0,41.3858,41.3921,41.3546,41.3671,61900.0
2013-12-10 15:40:00,66.25,66.26,66.17,66.17,80800.0,41.3671,41.3733,41.3171,41.3171,80800.0
2013-12-10 15:50:00,66.18,66.2,66.09,66.09,150600.0,41.3234,41.3359,41.2672,41.2672,150600.0
2013-12-11 09:30:00,66.09,66.2,65.6,65.6,102500.0,41.2672,41.3359,40.9612,40.9612,102500.0
2013-12-11 09:40:00,65.6,65.6,65.4,65.4,56800.0,40.9612,40.9612,40.8363,40.8363,56800.0
2013-12-11 09:50:00,65.35,65.47,65.25,65.43,46100.0,40.8051,40.8801,40.7427,40.8551,46100.0
2013-12-11 10:00:00,65.44,65.47,65.36,65.44,59000.0,40.8613,40.8801,40.8114,40.8613,59000.0
2013-12-11 10:10:00,65.45,65.55,65.38,65.44,58900.0,40.8676,40.93,40.8239,40.8613,58900.0
2013-12-11 10:20:00,65.45,65.49,65.28,65.29,40600.0,40.8676,40.8925,40.7614,40.7677,40600.0
2013-12-11 10:30:00,65.28,65.29,65.19,65.24,204600.0,40.7614,40.7677,40.7052,40.7364,204600.0
2013-12-11 10:40:00,65.24,65.29,65.18,65.19,46700.0,40.7364,40.7677,40.699,40.7052,46700.0
2013-12-11 10:50:00,65.21,65.25,65.16,65.25,22600.0,40.7177,40.7427,40.6865,40.7427,22600.0
2013-12-11 11:00:00,65.24,65.33,65.23,65.26,123400.0,40.7364,40.7926,40.7302,40.7489,123400.0
2013-12-11 11:10:00,65.26,65.32,65.15,65.17,59500.0,40.7489,40.7864,40.6802,40.6927,59500.0
2013-12-11 11:20:00,65.17,65.19,65.12,65.16,37800.0,40.6927,40.7052,40.6615,40.6865,37800.0
2013-12-11 11:30:00,65.15,65.16,65.11,65.14,26800.0,40.6802,40.6865,40.6553,40.674,26800.0
2013-12-11 11:40:00,65.14,65.2,65.09,65.2,96300.0,40.674,40.7115,40.6428,40.7115,96300.0
2013-12-11 11:50:00,65.2,65.21,65.1,65.2,41000.0,40.7115,40.7177,40.649,40.7115,41000.0
2013-12-11 12:00:00,65.19,65.19,65.04,65.07,47100.0,40.7052,40.7052,40.6116,40.6303,47100.0
2013-12-11 12:10:00,65.08,65.09,64.98,65.01,92400.0,40.6365,40.6428,40.5741,40.5928,92400.0
2013-12-11 12:20:00,65.01,65.03,64.93,64.97,55500.0,40.5928,40.6053,40.5429,40.5679,55500.0
2013-12-11 12:30:00,64.96,65.06,64.96,65.06,29700.0,40.5616,40.624,40.5616,40.624,29700.0
2013-12-11 12:40:00,65.05,65.06,64.97,65.02,44000.0,40.6178,40.624,40.5679,40.5991,44000.0
2013-12-11 12:50:00,65.02,65.04,65.0,65.01,50400.0,40.5991,40.6116,40.5866,40.5928,50400.0
2013-12-11 13:00:00,65.01,65.11,64.97,65.11,64500.0,40.5928,40.6553,40.5679,40.6553,64500.0
2013-12-11 13:10:00,65.1,65.14,65.05,65.05,48700.0,40.649,40.674,40.6178,40.6178,48700.0
2013-12-11 13:20:00,65.06,65.06,65.0,65.03,53700.0,40.624,40.624,40.5866,40.6053,53700.0
2013-12-11 13:30:00,65.02,65.07,64.98,65.06,45500.0,40.5991,40.6303,40.5741,40.624,45500.0
2013-12-11 13:40:00,65.07,65.12,65.02,65.07,50100.0,40.6303,40.6615,40.5991,40.6303,50100.0
2013-12-11 13:50:00,65.07,65.07,65.0,65.04,21100.0,40.6303,40.6303,40.5866,40.6116,21100.0
2013-12-11 14:00:00,65.04,65.05,64.91,64.91,62700.0,40.6116,40.6178,40.5304,40.5304,62700.0
2013-12-11 14:10:00,64.9,64.91,64.78,64.78,67100.0,40.5241,40.5304,40.4492,40.4492,67100.0
2013-12-11 14:20:00,64.78,64.87,64.76,64.87,49400.0,40.4492,40.5054,40.4367,40.5054,49400.0
2013-12-11 14:30:00,64.87,64.87,64.78,64.79,83500.0,40.5054,40.5054,40.4492,40.4555,83500.0
2013-12-11 14:40:00,64.79,64.86,64.78,64.85,34700.0,40.4555,40.4992,40.4492,40.4929,34700.0
2013-12-11 14:50:00,64.84,64.85,64.74,64.8,72100.0,40.4867,40.4929,40.4242,40.4617,72100.0
2013-12-11 15:00:00,64.79,64.81,64.76,64.8,118200.0,40.4555,40.4679,40.4367,40.4617,118200.0
2013-12-11 15:10:00,64.8,64.81,64.71,64.75,103000.0,40.4617,40.4679,40.4055,40.4305,103000.0
2013-12-11 15:20:00,64.74,64.76,64.69,64.69,79400.0,40.4242,40.4367,40.393,40.393,79400.0
2013-12-11 15:30:00,64.7,64.74,64.63,64.64,104500.0,40.3993,40.4242,40.3556,40.3618,104500.0
2013-12-11 15:40:00,64.64,64.66,64.51,64.6,199000.0,40.3618,40.3743,40.2806,40.3368,199000.0
2013-12-11 15:50:00,64.59,64.62,64.5,64.56,298600.0,40.3306,40.3493,40.2744,40.3118,298600.0
2013-12-12 09:30:00,64.5,64.6,64.4,64.47,144800.0,40.2744,40.3368,40.2119,40.2556,144800.0
2013-12-12 09:40:00,64.45,64.45,64.26,64.28,111500.0,40.2432,40.2432,40.1245,40.137,111500.0
2013-12-12 09:50:00,64.3,64.34,64.25,64.3,51600.0,40.1495,40.1745,40.1183,40.1495,51600.0
2013-12-12 10:00:00,64.27,64.33,64.21,64.25,53200.0,40.1308,40.1682,40.0933,40.1183,53200.0
2013-12-12 10:10:00,64.21,64.22,64.15,64.16,129800.0,40.0933,40.0995,40.0558,40.0621,129800.0
2013-12-12 10:20:00,64.17,64.21,64.1,64.12,80400.0,40.0683,40.0933,40.0246,40.0371,80400.0
2013-12-12 10:30:00,64.12,64.13,63.97,64.05,123500.0,40.0371,40.0433,39.9434,39.9934,123500.0
2013-12-12 10:40:00,64.05,64.12,63.96,64.12,78400.0,39.9934,40.0371,39.9372,40.0371,78400.0
2013-12-12 10:50:00,64.12,64.16,64.04,64.09,189100.0,40.0371,40.0621,39.9872,40.0184,189100.0
2013-12-12 11:00:00,64.08,64.17,64.08,64.16,120200.0,40.0121,40.0683,40.0121,40.0621,120200.0
2013-12-12 11:10:00,64.15,64.2,64.14,64.15,81100.0,40.0558,40.0871,40.0496,40.0558,81100.0
2013-12-12 11:20:00,64.15,64.15,64.03,64.04,64700.0,40.0558,40.0558,39.9809,39.9872,64700.0
2013-12-12 11:30:00,64.05,64.3,64.05,64.3,48500.0,39.9934,40.1495,39.9934,40.1495,48500.0
2013-12-12 11:40:00,64.29,64.3,64.21,64.27,34600.0,40.1433,40.1495,40.0933,40.1308,34600.0
2013-12-12 11:50:00,64.27,64.34,64.26,64.32,41700.0,40.1308,40.1745,40.1245,40.162,41700.0
2013-12-12 12:00:00,64.31,64.36,64.22,64.36,47800.0,40.1557,40.187,40.0995,40.187,47800.0
2013-12-12 12:10:00,64.36,64.39,64.31,64.31,70300.0,40.187,40.2057,40.1557,40.1557,70300.0
2013-12-12 12:20:00,64.3,64.31,64.13,64.23,80600.0,40.1495,40.1557,40.0433,40.1058,80600.0
2013-12-12 12:30:00,64.23,64.24,64.16,64.16,39000.0,40.1058,40.112,40.0621,40.0621,39000.0
2013-12-12 12:40:00,64.17,64.22,64.14,64.19,41600.0,40.0683,40.0995,40.0496,40.0808,41600.0
2013-12-12 12:50:00,64.19,64.19,64.16,64.17,20900.0,40.0808,40.0808,40.0621,40.0683,20900.0
2013-12-12 13:00:00,64.17,64.23,64.16,64.19,26200.0,40.0683,40.1058,40.0621,40.0808,26200.0
2013-12-12 13:10:00,64.2,64.27,64.18,64.27,36600.0,40.0871,40.1308,40.0746,40.1308,36600.0
2013-12-12 13:20:00,64.27,64.31,64.22,64.25,41200.0,40.1308,40.1557,40.0995,40.1183,41200.0
2013-12-12 13:30:00,64.26,64.29,64.25,64.28,27800.0,40.1245,40.1433,40.1183,40.137,27800.0
2013-12-12 13:40:00,64.28,64.28,64.22,64.22,44500.0,40.137,40.137,40.0995,40.0995,44500.0
2013-12-12 13:50:00,64.23,64.23,64.21,64.23,43200.0,40.1058,40.1058,40.0933,40.1058,43200.0
2013-12-12 14:00:00,64.23,64.32,64.23,64.31,47000.0,40.1058,40.162,40.1058,40.1557,47000.0
2013-12-12 14:10:00,64.32,64.37,64.31,64.37,61500.0,40.162,40.1932,40.1557,40.1932,61500.0
2013-12-12 14:20:00,64.37,64.43,64.35,64.35,67800.0,40.1932,40.2307,40.1807,40.1807,67800.0
2013-12-12 14:30:00,64.35,64.38,64.29,64.35,60400.0,40.1807,40.1995,40.1433,40.1807,60400.0
2013-12-12 14:40:00,64.35,64.41,64.34,64.35,55300.0,40.1807,40.2182,40.1745,40.1807,55300.0
2013-12-12 14:50:00,64.34,64.46,64.33,64.42,84400.0,40.1745,40.2494,40.1682,40.2244,84400.0
2013-12-12 15:00:00,64.42,64.42,64.29,64.34,65200.0,40.2244,40.2244,40.1433,40.1745,65200.0
2013-12-12 15:10:00,64.34,64.36,64.3,64.35,43600.0,40.1745,40.187,40.1495,40.1807,43600.0
2013-12-12 15:20:00,64.35,64.42,64.34,64.4,46700.0,40.1807,40.2244,40.1745,40.2119,46700.0
2013-12-12 15:30:00,64.39,64.43,64.31,64.31,92000.0,40.2057,40.2307,40.1557,40.1557,92000.0
2013-12-12 15:40:00,64.32,64.34,64.21,64.24,84800.0,40.162,40.1745,40.0933,40.112,84800.0
2013-12-12 15:50:00,64.24,64.24,64.12,64.15,251900.0,40.112,40.112,40.0371,40.0558,251900.0
2013-12-13 09:30:00,64.45,65.15,64.37,64.71,148500.0,40.2432,40.6802,40.1932,40.4055,148500.0
2013-12-13 09:40:00,64.7,64.8,64.5,64.8,72100.0,40.3993,40.4617,40.2744,40.4617,72100.0
2013-12-13 09:50:00,64.78,64.79,64.49,64.5,46000.0,40.4492,40.4555,40.2681,40.2744,46000.0
2013-12-13 10:00:00,64.54,64.61,64.42,64.48,84700.0,40.2994,40.3431,40.2244,40.2619,84700.0
2013-12-13 10:10:00,64.46,64.51,64.25,64.33,142600.0,40.2494,40.2806,40.1183,40.1682,142600.0
2013-12-13 10:20:00,64.32,64.46,64.32,64.42,83400.0,40.162,40.2494,40.162,40.2244,83400.0
2013-12-13 10:30:00,64.43,64.53,64.42,64.51,52800.0,40.2307,40.2931,40.2244,40.2806,52800.0
2013-12-13 10:40:00,64.5,64.61,64.49,64.56,63300.0,40.2744,40.3431,40.2681,40.3118,63300.0
2013-12-13 10:50:00,64.57,64.6,64.5,64.51,52300.0,40.3181,40.3368,40.2744,40.2806,52300.0
2013-12-13 11:00:00,64.5,64.56,64.39,64.41,57600.0,40.2744,40.3118,40.2057,40.2182,57600.0
2013-12-13 11:10:00,64.41,64.56,64.4,64.52,58100.0,40.2182,40.3118,40.2119,40.2869,58100.0
2013-12-13 11:20:00,64.51,64.52,64.44,64.45,35300.0,40.2806,40.2869,40.2369,40.2432,35300.0
2013-12-13 11:30:00,64.45,64.47,64.34,64.4,86300.0,40.2432,40.2556,40.1745,40.2119,86300.0
2013-12-13 11:40:00,64.4,64.49,64.38,64.4,63000.0,40.2119,40.2681,40.1995,40.2119,63000.0
2013-12-13 11:50:00,64.4,64.45,64.38,64.41,77900.0,40.2119,40.2432,40.1995,40.2182,77900.0
2013-12-13 12:00:00,64.42,64.44,64.37,64.38,43600.0,40.2244,40.2369,40.1932,40.1995,43600.0
2013-12-13 12:10:00,64.38,64.43,64.37,64.41,33300.0,40.1995,40.2307,40.1932,40.2182,33300.0
2013-12-13 12:20:00,64.41,64.47,64.4,64.46,53500.0,40.2182,40.2556,40.2119,40.2494,53500.0
2013-12-13 12:30:00,64.47,64.48,64.42,64.45,36500.0,40.2556,40.2619,40.2244,40.2432,36500.0
2013-12-13 12:40:00,64.45,64.46,64.42,64.45,33900.0,40.2432,40.2494,40.2244,40.2432,33900.0
2013-12-13 12:50:00,64.45,64.45,64.39,64.4,31500.0,40.2432,40.2432,40.2057,40.2119,31500.0
2013-12-13 13:00:00,64.4,64.45,64.4,64.4,39100.0,40.2119,40.2432,40.2119,40.2119,39100.0
2013-12-13 13:10:00,64.41,64.43,64.4,64.41,27200.0,40.2182,40.2307,40.2119,40.2182,27200.0
2013-12-13 13:20:00,64.4,64.42,64.37,64.41,41700.0,40.2119,40.2244,40.1932,40.2182,41700.0
2013-12-13 13:30:00,64.4,64.44,64.38,64.38,94100.0,40.2119,40.2369,40.1995,40.1995,94100.0
2013-12-13 13:40:00,64.39,64.39,64.3,64.35,49800.0,40.2057,40.2057,40.1495,40.1807,49800.0
2013-12-13 13:50:00,64.35,64.37,64.31,64.32,46800.0,40.1807,40.1932,40.1557,40.162,46800.0
2013-12-13 14:00:00,64.32,64.33,64.28,64.31,59400.0,40.162,40.1682,40.137,40.1557,59400.0
2013-12-13 14:10:00,64.31,64.32,64.25,64.25,75300.0,40.1557,40.162,40.1183,40.1183,75300.0
2013-12-13 14:20:00,64.25,64.26,64.18,64.26,42000.0,40.1183,40.1245,40.0746,40.1245,42000.0
2013-12-13 14:30:00,64.25,64.31,64.23,64.29,37100.0,40.1183,40.1557,40.1058,40.1433,37100.0
2013-12-13 14:40:00,64.28,64.34,64.27,64.33,42600.0,40.137,40.1745,40.1308,40.1682,42600.0
2013-12-13 14:50:00,64.32,64.36,64.31,64.35,40100.0,40.162,40.187,40.1557,40.1807,40100.0
2013-12-13 15:00:00,64.35,64.37,64.32,64.36,135700.0,40.1807,40.1932,40.162,40.187,135700.0
2013-12-13 15:10:00,64.36,64.45,64.35,64.45,57500.0,40.187,40.2432,40.1807,40.2432,57500.0
2013-12-13 15:20:00,64.45,64.56,64.44,64.52,56900.0,40.2432,40.3118,40.2369,40.2869,56900.0
2013-12-13 15:30:00,64.51,64.56,64.4,64.4,89800.0,40.2806,40.3118,40.2119,40.2119,89800.0
2013-12-13 15:40:00,64.4,64.49,64.4,64.47,114900.0,40.2119,40.2681,40.2119,40.2556,114900.0
2013-12-13 15:50:00,64.47,64.49,64.37,64.39,299800.0,40.2556,40.2681,40.1932,40.2057,299800.0
2013-12-16 09:30:00,64.51,64.78,64.5,64.59,121000.0,40.2806,40.4492,40.2744,40.3306,121000.0
2013-12-16 09:40:00,64.58,64.67,64.49,64.63,52800.0,40.3243,40.3805,40.2681,40.3556,52800.0
2013-12-16 09:50:00,64.63,64.72,64.56,64.67,95300.0,40.3556,40.4118,40.3118,40.3805,95300.0
2013-12-16 10:00:00,64.68,64.72,64.57,64.59,59400.0,40.3868,40.4118,40.3181,40.3306,59400.0
2013-12-16 10:10:00,64.58,64.61,64.44,64.44,56000.0,40.3243,40.3431,40.2369,40.2369,56000.0
2013-12-16 10:20:00,64.43,64.48,64.29,64.47,100800.0,40.2307,40.2619,40.1433,40.2556,100800.0
2013-12-16 10:30:00,64.47,64.49,64.39,64.42,140000.0,40.2556,40.2681,40.2057,40.2244,140000.0
2013-12-16 10:40:00,64.42,64.45,64.35,64.44,76400.0,40.2244,40.2432,40.1807,40.2369,76400.0
2013-12-16 10:50:00,64.44,64.48,64.39,64.46,141100.0,40.2369,40.2619,40.2057,40.2494,141100.0
2013-12-16 11:00:00,64.46,64.47,64.42,64.45,40900.0,40.2494,40.2556,40.2244,40.2432,40900.0
2013-12-16 11:10:00,64.44,64.51,64.44,64.51,39200.0,40.2369,40.2806,40.2369,40.2806,39200.0
2013-12-16 11:20:00,64.51,64.54,64.47,64.52,40600.0,40.2806,40.2994,40.2556,40.2869,40600.0
2013-12-16 11:30:00,64.52,64.56,64.48,64.48,50300.0,40.2869,40.3118,40.2619,40.2619,50300.0
2013-12-16 11:40:00,64.48,64.57,64.47,64.49,50500.0,40.2619,40.3181,40.2556,40.2681,50500.0
2013-12-16 11:50:00,64.5,64.54,64.48,64.54,55000.0,40.2744,40.2994,40.2619,40.2994,55000.0
2013-12-16 12:00:00,64.54,64.54,64.46,64.53,41000.0,40.2994,40.2994,40.2494,40.2931,41000.0
2013-12-16 12:10:00,64.53,64.57,64.53,64.56,43600.0,40.2931,40.3181,40.2931,40.3118,43600.0
2013-12-16 12:20:00,64.56,64.59,64.54,64.57,41900.0,40.3118,40.3306,40.2994,40.3181,41900.0
2013-12-16 12:30:00,64.58,64.58,64.54,64.56,49600.0,40.3243,40.3243,40.2994,40.3118,49600.0
2013-12-16 12:40:00,64.56,64.59,64.54,64.54,48300.0,40.3118,40.3306,40.2994,40.2994,48300.0
2013-12-16 12:50:00,64.54,64.55,64.5,64.53,46200.0,40.2994,40.3056,40.2744,40.2931,46200.0
2013-12-16 13:00:00,64.53,64.55,64.46,64.53,62600.0,40.2931,40.3056,40.2494,40.2931,62600.0
2013-12-16 13:10:00,64.53,64.54,64.48,64.5,42200.0,40.2931,40.2994,40.2619,40.2744,42200.0
2013-12-16 13:20:00,64.49,64.57,64.48,64.55,38000.0,40.2681,40.3181,40.2619,40.3056,38000.0
2013-12-16 13:30:00,64.55,64.55,64.51,64.52,66700.0,40.3056,40.3056,40.2806,40.2869,66700.0
2013-12-16 13:40:00,64.52,64.55,64.49,64.53,48300.0,40.2869,40.3056,40.2681,40.2931,48300.0
2013-12-16 13:50:00,64.54,64.6,64.52,64.58,43200.0,40.2994,40.3368,40.2869,40.3243,43200.0
2013-12-16 14:00:00,64.58,64.65,64.56,64.64,127200.0,40.3243,40.368,40.3118,40.3618,127200.0
2013-12-16 14:10:00,64.64,64.7,64.63,64.67,52500.0,40.3618,40.3993,40.3556,40.3805,52500.0
2013-12-16 14:20:00,64.64,64.64,64.61,64.63,33300.0,40.3618,40.3618,40.3431,40.3556,33300.0
2013-12-16 14:30:00,64.62,64.63,64.55,64.6,67700.0,40.3493,40.3556,40.3056,40.3368,67700.0
2013-12-16 14:40:00,64.59,64.64,64.57,64.57,52200.0,40.3306,40.3618,40.3181,40.3181,52200.0
2013-12-16 14:50:00,64.57,64.65,64.56,64.62,57600.0,40.3181,40.368,40.3118,40.3493,57600.0
2013-12-16 15:00:00,64.62,64.63,64.58,64.61,55900.0,40.3493,40.3556,40.3243,40.3431,55900.0
2013-12-16 15:10:00,64.61,64.64,64.6,64.61,61800.0,40.3431,40.3618,40.3368,40.3431,61800.0
2013-12-16 15:20:00,64.62,64.63,64.57,64.6,72800.0,40.3493,40.3556,40.3181,40.3368,72800.0
2013-12-16 15:30:00,64.6,64.62,64.57,64.61,99900.0,40.3368,40.3493,40.3181,40.3431,99900.0
2013-12-16 15:40:00,64.61,64.68,64.6,64.62,163000.0,40.3431,40.3868,40.3368,40.3493,163000.0
2013-12-16 15:50:00,64.62,64.63,64.57,64.59,181400.0,40.3493,40.3556,40.3181,40.3306,181400.0
2013-12-17 09:30:00,64.48,64.73,64.43,64.46,100900.0,40.2619,40.418,40.2307,40.2494,100900.0
2013-12-17 09:40:00,64.47,64.57,64.36,64.51,41300.0,40.2556,40.3181,40.187,40.2806,41300.0
2013-12-17 09:50:00,64.51,64.83,64.5,64.83,50100.0,40.2806,40.4804,40.2744,40.4804,50100.0
2013-12-17 10:00:00,64.84,64.87,64.74,64.84,83400.0,40.4867,40.5054,40.4242,40.4867,83400.0
2013-12-17 10:10:00,64.84,64.88,64.75,64.76,70200.0,40.4867,40.5117,40.4305,40.4367,70200.0
2013-12-17 10:20:00,64.75,64.79,64.69,64.7,63600.0,40.4305,40.4555,40.393,40.3993,63600.0
2013-12-17 10:30:00,64.69,64.81,64.67,64.78,72200.0,40.393,40.4679,40.3805,40.4492,72200.0
2013-12-17 10:40:00,64.77,64.82,64.7,64.7,53500.0,40.443,40.4742,40.3993,40.3993,53500.0
2013-12-17 10:50:00,64.71,64.72,64.62,64.67,109200.0,40.4055,40.4118,40.3493,40.3805,109200.0
2013-12-17 11:00:00,64.67,64.67,64.6,64.64,22600.0,40.3805,40.3805,40.3368,40.3618,22600.0
2013-12-17 11:10:00,64.63,64.63,64.55,64.57,47200.0,40.3556,40.3556,40.3056,40.3181,47200.0
2013-12-17 11:20:00,64.57,64.61,64.52,64.56,89900.0,40.3181,40.3431,40.2869,40.3118,89900.0
2013-12-17 11:30:00,64.57,64.62,64.52,64.61,86300.0,40.3181,40.3493,40.2869,40.3431,86300.0
2013-12-17 11:40:00,64.6,64.65,64.58,64.65,33200.0,40.3368,40.368,40.3243,40.368,33200.0
2013-12-17 11:50:00,64.66,64.67,64.58,64.59,41400.0,40.3743,40.3805,40.3243,40.3306,41400.0
2013-12-17 12:00:00,64.58,64.61,64.57,64.59,34600.0,40.3243,40.3431,40.3181,40.3306,34600.0
2013-12-17 12:10:00,64.59,64.65,64.59,64.64,20000.0,40.3306,40.368,40.3306,40.3618,20000.0
2013-12-17 12:20:00,64.65,64.66,64.63,64.64,32900.0,40.368,40.3743,40.3556,40.3618,32900.0
2013-12-17 12:30:00,64.64,64.71,64.64,64.7,38900.0,40.3618,40.4055,40.3618,40.3993,38900.0
2013-12-17 12:40:00,64.71,64.75,64.68,64.75,41600.0,40.4055,40.4305,40.3868,40.4305,41600.0
2013-12-17 12:50:00,64.76,64.81,64.75,64.81,48400.0,40.4367,40.4679,40.4305,40.4679,48400.0
2013-12-17 13:00:00,64.81,64.9,64.8,64.84,40600.0,40.4679,40.5241,40.4617,40.4867,40600.0
2013-12-17 13:10:00,64.85,64.9,64.84,64.9,25700.0,40.4929,40.5241,40.4867,40.5241,25700.0
2013-12-17 13:20:00,64.9,64.91,64.83,64.87,37500.0,40.5241,40.5304,40.4804,40.5054,37500.0
2013-12-17 13:30:00,64.88,64.94,64.87,64.92,80100.0,40.5117,40.5491,40.5054,40.5366,80100.0
2013-12-17 13:40:00,64.91,64.92,64.86,64.89,36100.0,40.5304,40.5366,40.4992,40.5179,36100.0
2013-12-17 13:50:00,64.89,64.92,64.87,64.91,58300.0,40.5179,40.5366,40.5054,40.5304,58300.0
2013-12-17 14:00:00,64.92,64.99,64.9,64.99,56000.0,40.5366,40.5803,40.5241,40.5803,56000.0
2013-12-17 14:10:00,64.99,65.05,64.98,65.0,33500.0,40.5803,40.6178,40.5741,40.5866,33500.0
2013-12-17 14:20:00,65.0,65.06,65.0,65.03,39500.0,40.5866,40.624,40.5866,40.6053,39500.0
2013-12-17 14:30:00,65.02,65.03,64.96,64.97,31700.0,40.5991,40.6053,40.5616,40.5679,31700.0
2013-12-17 14:40:00,64.97,64.98,64.94,64.96,34400.0,40.5679,40.5741,40.5491,40.5616,34400.0
2013-12-17 14:50:00,64.96,64.97,64.92,64.96,60600.0,40.5616,40.5679,40.5366,40.5616,60600.0
2013-12-17 15:00:00,64.96,65.0,64.95,64.95,76900.0,40.5616,40.5866,40.5554,40.5554,76900.0
2013-12-17 15:10:00,64.95,64.98,64.93,64.96,138000.0,40.5554,40.5741,40.5429,40.5616,138000.0
2013-12-17 15:20:00,64.97,65.02,64.95,64.99,203200.0,40.5679,40.5991,40.5554,40.5803,203200.0
2013-12-17 15:30:00,65.0,65.01,64.96,64.99,110700.0,40.5866,40.5928,40.5616,40.5803,110700.0
2013-12-17 15:40:00,64.98,65.0,64.94,64.95,153100.0,40.5741,40.5866,40.5491,40.5554,153100.0
2013-12-17 15:50:00,64.96,64.97,64.91,64.92,257800.0,40.5616,40.5679,40.5304,40.5366,257800.0
2013-12-18 09:30:00,65.17,65.17,64.71,64.95,146800.0,40.6927,40.6927,40.4055,40.5554,146800.0
2013-12-18 09:40:00,64.95,65.08,64.91,64.99,46700.0,40.5554,40.6365,40.5304,40.5803,46700.0
2013-12-18 09:50:00,64.97,65.12,64.92,65.08,55400.0,40.5679,40.6615,40.5366,40.6365,55400.0
2013-12-18 10:00:00,65.06,65.15,65.03,65.1,87500.0,40.624,40.6802,40.6053,40.649,87500.0
2013-12-18 10:10:00,65.11,65.19,65.11,65.11,76400.0,40.6553,40.7052,40.6553,40.6553,76400.0
2013-12-18 10:20:00,65.12,65.16,65.08,65.09,42200.0,40.6615,40.6865,40.6365,40.6428,42200.0
2013-12-18 10:30:00,65.1,65.16,65.07,65.09,61200.0,40.649,40.6865,40.6303,40.6428,61200.0
2013-12-18 10:40:00,65.1,65.15,65.07,65.07,59800.0,40.649,40.6802,40.6303,40.6303,59800.0
2013-12-18 10:50:00,65.06,65.08,65.02,65.07,69600.0,40.624,40.6365,40.5991,40.6303,69600.0
2013-12-18 11:00:00,65.06,65.19,65.05,65.16,43700.0,40.624,40.7052,40.6178,40.6865,43700.0
2013-12-18 11:10:00,65.17,65.17,65.07,65.08,27100.0,40.6927,40.6927,40.6303,40.6365,27100.0
2013-12-18 11:20:00,65.08,65.1,65.06,65.06,28400.0,40.6365,40.649,40.624,40.624,28400.0
2013-12-18 11:30:00,65.06,65.1,64.96,64.97,70900.0,40.624,40.649,40.5616,40.5679,70900.0
2013-12-18 11:40:00,64.97,64.98,64.87,64.87,66400.0,40.5679,40.5741,40.5054,40.5054,66400.0
2013-12-18 11:50:00,64.87,64.87,64.75,64.8,74100.0,40.5054,40.5054,40.4305,40.4617,74100.0
2013-12-18 12:00:00,64.81,64.82,64.77,64.77,33000.0,40.4679,40.4742,40.443,40.443,33000.0
2013-12-18 12:10:00,64.78,64.82,64.75,64.82,66800.0,40.4492,40.4742,40.4305,40.4742,66800.0
2013-12-18 12:20:00,64.83,64.83,64.73,64.74,24500.0,40.4804,40.4804,40.418,40.4242,24500.0
2013-12-18 12:30:00,64.73,64.79,64.73,64.74,28400.0,40.418,40.4555,40.418,40.4242,28400.0
2013-12-18 12:40:00,64.74,64.81,64.73,64.78,37800.0,40.4242,40.4679,40.418,40.4492,37800.0
2013-12-18 12:50:00,64.78,64.79,64.7,64.73,49100.0,40.4492,40.4555,40.3993,40.418,49100.0
2013-12-18 13:00:00,64.74,64.74,64.64,64.73,64500.0,40.4242,40.4242,40.3618,40.418,64500.0
2013-12-18 13:10:00,64.72,64.76,64.6,64.65,97000.0,40.4118,40.4367,40.3368,40.368,97000.0
2013-12-18 13:20:00,64.64,64.72,64.64,64.72,33300.0,40.3618,40.4118,40.3618,40.4118,33300.0
2013-12-18 13:30:00,64.71,64.72,64.68,64.69,50100.0,40.4055,40.4118,40.3868,40.393,50100.0
2013-12-18 13:40:00,64.7,64.72,64.65,64.65,46500.0,40.3993,40.4118,40.368,40.368,46500.0
2013-12-18 13:50:00,64.65,64.66,64.49,64.55,376100.0,40.368,40.3743,40.2681,40.3056,376100.0
2013-12-18 14:00:00,64.55,65.56,64.14,65.41,431500.0,40.3056,40.9363,40.0496,40.8426,431500.0
2013-12-18 14:10:00,65.45,65.46,65.02,65.22,114700.0,40.8676,40.8738,40.5991,40.724,114700.0
2013-12-18 14:20:00,65.23,65.6,65.21,65.49,119900.0,40.7302,40.9612,40.7177,40.8925,119900.0
2013-12-18 14:30:00,65.54,65.99,65.45,65.98,144500.0,40.9238,41.2047,40.8676,41.1985,144500.0
2013-12-18 14:40:00,65.95,66.07,65.8,65.81,165200.0,41.1798,41.2547,41.0861,41.0924,165200.0
2013-12-18 14:50:00,65.81,65.88,65.69,65.77,180900.0,41.0924,41.1361,41.0174,41.0674,180900.0
2013-12-18 15:00:00,65.78,65.82,65.69,65.79,123900.0,41.0736,41.0986,41.0174,41.0799,123900.0
2013-12-18 15:10:00,65.79,66.03,65.79,65.99,123800.0,41.0799,41.2297,41.0799,41.2047,123800.0
2013-12-18 15:20:00,65.99,66.04,65.82,65.89,181400.0,41.2047,41.236,41.0986,41.1423,181400.0
2013-12-18 15:30:00,65.89,66.0,65.77,66.0,341300.0,41.1423,41.211,41.0674,41.211,341300.0
2013-12-18 15:40:00,65.99,66.04,65.84,65.86,200900.0,41.2047,41.236,41.1111,41.1236,200900.0
2013-12-18 15:50:00,65.86,66.09,65.86,66.03,267700.0,41.1236,41.2672,41.1236,41.2297,267700.0
2013-12-19 09:30:00,65.84,65.87,65.51,65.56,108300.0,41.1111,41.1298,40.905,40.9363,108300.0
2013-12-19 09:40:00,65.57,65.65,65.25,65.25,107400.0,40.9425,40.9925,40.7427,40.7427,107400.0
2013-12-19 09:50:00,65.25,65.31,65.15,65.18,100600.0,40.7427,40.7802,40.6802,40.699,100600.0
2013-12-19 10:00:00,65.16,65.19,64.88,64.89,137000.0,40.6865,40.7052,40.5117,40.5179,137000.0
2013-12-19 10:10:00,64.9,64.95,64.75,64.91,148500.0,40.5241,40.5554,40.4305,40.5304,148500.0
2013-12-19 10:20:00,64.9,64.98,64.9,64.91,117000.0,40.5241,40.5741,40.5241,40.5304,117000.0
2013-12-19 10:30:00,64.91,65.01,64.89,65.01,109100.0,40.5304,40.5928,40.5179,40.5928,109100.0
2013-12-19 10:40:00,65.01,65.13,64.98,65.1,128800.0,40.5928,40.6678,40.5741,40.649,128800.0
2013-12-19 10:50:00,65.09,65.09,64.96,65.07,89000.0,40.6428,40.6428,40.5616,40.6303,89000.0
2013-12-19 11:00:00,65.07,65.07,64.95,65.02,146900.0,40.6303,40.6303,40.5554,40.5991,146900.0
2013-12-19 11:10:00,65.03,65.13,65.02,65.07,74300.0,40.6053,40.6678,40.5991,40.6303,74300.0
2013-12-19 11:20:00,65.09,65.12,65.04,65.12,63200.0,40.6428,40.6615,40.6116,40.6615,63200.0
2013-12-19 11:30:00,65.13,65.14,65.07,65.12,85100.0,40.6678,40.674,40.6303,40.6615,85100.0
2013-12-19 11:40:00,65.11,65.14,65.1,65.11,55600.0,40.6553,40.674,40.649,40.6553,55600.0
2013-12-19 11:50:00,65.1,65.13,65.06,65.11,72100.0,40.649,40.6678,40.624,40.6553,72100.0
2013-12-19 12:00:00,65.1,65.1,64.97,65.04,103200.0,40.649,40.649,40.5679,40.6116,103200.0
2013-12-19 12:10:00,65.04,65.07,64.98,65.06,72800.0,40.6116,40.6303,40.5741,40.624,72800.0
2013-12-19 12:20:00,65.06,65.11,65.04,65.08,49400.0,40.624,40.6553,40.6116,40.6365,49400.0
2013-12-19 12:30:00,65.08,65.11,65.03,65.04,36300.0,40.6365,40.6553,40.6053,40.6116,36300.0
2013-12-19 12:40:00,65.05,65.12,65.03,65.12,60000.0,40.6178,40.6615,40.6053,40.6615,60000.0
2013-12-19 12:50:00,65.11,65.16,65.08,65.13,67700.0,40.6553,40.6865,40.6365,40.6678,67700.0
2013-12-19 13:00:00,65.13,65.19,65.11,65.15,56300.0,40.6678,40.7052,40.6553,40.6802,56300.0
2013-12-19 13:10:00,65.15,65.17,65.06,65.17,98000.0,40.6802,40.6927,40.624,40.6927,98000.0
2013-12-19 13:20:00,65.17,65.19,65.14,65.19,34200.0,40.6927,40.7052,40.674,40.7052,34200.0
2013-12-19 13:30:00,65.18,65.24,65.17,65.17,54400.0,40.699,40.7364,40.6927,40.6927,54400.0
2013-12-19 13:40:00,65.17,65.24,65.17,65.2,55500.0,40.6927,40.7364,40.6927,40.7115,55500.0
2013-12-19 13:50:00,65.2,65.22,65.18,65.19,43700.0,40.7115,40.724,40.699,40.7052,43700.0
2013-12-19 14:00:00,65.19,65.2,65.16,65.16,52100.0,40.7052,40.7115,40.6865,40.6865,52100.0
2013-12-19 14:10:00,65.15,65.17,65.04,65.05,64200.0,40.6802,40.6927,40.6116,40.6178,64200.0
2013-12-19 14:20:00,65.06,65.08,65.02,65.02,64400.0,40.624,40.6365,40.5991,40.5991,64400.0
2013-12-19 14:30:00,65.02,65.14,65.01,65.05,80100.0,40.5991,40.674,40.5928,40.6178,80100.0
2013-12-19 14:40:00,65.06,65.1,65.03,65.06,71300.0,40.624,40.649,40.6053,40.624,71300.0
2013-12-19 14:50:00,65.06,65.09,65.02,65.09,67500.0,40.624,40.6428,40.5991,40.6428,67500.0
2013-12-19 15:00:00,65.08,65.11,65.05,65.05,64400.0,40.6365,40.6553,40.6178,40.6178,64400.0
2013-12-19 15:10:00,65.05,65.11,65.03,65.09,92700.0,40.6178,40.6553,40.6053,40.6428,92700.0
2013-12-19 15:20:00,65.1,65.12,65.06,65.08,72900.0,40.649,40.6615,40.624,40.6365,72900.0
2013-12-19 15:30:00,65.07,65.16,65.07,65.16,125600.0,40.6303,40.6865,40.6303,40.6865,125600.0
2013-12-19 15:40:00,65.16,65.17,65.05,65.06,137000.0,40.6865,40.6927,40.6178,40.624,137000.0
2013-12-19 15:50:00,65.06,65.1,65.03,65.09,185000.0,40.624,40.649,40.6053,40.6428,185000.0
2013-12-20 09:30:00,64.95,65.35,64.95,65.22,257700.0,40.5554,40.8051,40.5554,40.724,257700.0
2013-12-20 09:40:00,65.19,65.37,65.15,65.31,91900.0,40.7052,40.8176,40.6802,40.7802,91900.0
2013-12-20 09:50:00,65.33,65.36,65.19,65.21,92900.0,40.7926,40.8114,40.7052,40.7177,92900.0
2013-12-20 10:00:00,65.24,65.29,65.18,65.21,129400.0,40.7364,40.7677,40.699,40.7177,129400.0
2013-12-20 10:10:00,65.21,65.23,65.15,65.17,189100.0,40.7177,40.7302,40.6802,40.6927,189100.0
2013-12-20 10:20:00,65.17,65.23,65.16,65.21,123100.0,40.6927,40.7302,40.6865,40.7177,123100.0
2013-12-20 10:30:00,65.21,65.25,65.19,65.23,59300.0,40.7177,40.7427,40.7052,40.7302,59300.0
2013-12-20 10:40:00,65.23,65.3,65.21,65.25,164400.0,40.7302,40.7739,40.7177,40.7427,164400.0
2013-12-20 10:50:00,65.25,65.28,65.17,65.18,54900.0,40.7427,40.7614,40.6927,40.699,54900.0
2013-12-20 11:00:00,65.18,65.24,65.15,65.23,80900.0,40.699,40.7364,40.6802,40.7302,80900.0
2013-12-20 11:10:00,65.21,65.25,65.21,65.23,93300.0,40.7177,40.7427,40.7177,40.7302,93300.0
2013-12-20 11:20:00,65.22,65.26,65.2,65.23,59600.0,40.724,40.7489,40.7115,40.7302,59600.0
2013-12-20 11:30:00,65.24,65.32,65.24,65.26,78700.0,40.7364,40.7864,40.7364,40.7489,78700.0
2013-12-20 11:40:00,65.26,65.28,65.25,65.26,44300.0,40.7489,40.7614,40.7427,40.7489,44300.0
2013-12-20 11:50:00,65.26,65.29,65.24,65.25,38700.0,40.7489,40.7677,40.7364,40.7427,38700.0
2013-12-20 12:00:00,65.26,65.29,65.23,65.27,136100.0,40.7489,40.7677,40.7302,40.7552,136100.0
2013-12-20 12:10:00,65.26,65.28,65.2,65.21,71800.0,40.7489,40.7614,40.7115,40.7177,71800.0
2013-12-20 12:20:00,65.22,65.29,65.2,65.28,64700.0,40.724,40.7677,40.7115,40.7614,64700.0
2013-12-20 12:30:00,65.27,65.29,65.24,65.28,48600.0,40.7552,40.7677,40.7364,40.7614,48600.0
2013-12-20 12:40:00,65.27,65.3,65.25,65.29,66500.0,40.7552,40.7739,40.7427,40.7677,66500.0
2013-12-20 12:50:00,65.29,65.31,65.23,65.23,45700.0,40.7677,40.7802,40.7302,40.7302,45700.0
2013-12-20 13:00:00,65.23,65.29,65.23,65.29,111900.0,40.7302,40.7677,40.7302,40.7677,111900.0
2013-12-20 13:10:00,65.28,65.32,65.27,65.29,239600.0,40.7614,40.7864,40.7552,40.7677,239600.0
2013-12-20 13:20:00,65.29,65.34,65.28,65.3,45700.0,40.7677,40.7989,40.7614,40.7739,45700.0
2013-12-20 13:30:00,65.3,65.34,65.28,65.33,60300.0,40.7739,40.7989,40.7614,40.7926,60300.0
2013-12-20 13:40:00,65.33,65.34,65.3,65.3,85600.0,40.7926,40.7989,40.7739,40.7739,85600.0
2013-12-20 13:50:00,65.31,65.36,65.3,65.36,106000.0,40.7802,40.8114,40.7739,40.8114,106000.0
2013-12-20 14:00:00,65.36,65.38,65.29,65.31,65900.0,40.8114,40.8239,40.7677,40.7802,65900.0
2013-12-20 14:10:00,65.31,65.35,65.3,65.32,66200.0,40.7802,40.8051,40.7739,40.7864,66200.0
2013-12-20 14:20:00,65.33,65.34,65.3,65.32,49700.0,40.7926,40.7989,40.7739,40.7864,49700.0
2013-12-20 14:30:00,65.32,65.34,65.29,65.31,75500.0,40.7864,40.7989,40.7677,40.7802,75500.0
2013-12-20 14:40:00,65.3,65.34,65.28,65.34,58500.0,40.7739,40.7989,40.7614,40.7989,58500.0
2013-12-20 14:50:00,65.34,65.35,65.32,65.35,57400.0,40.7989,40.8051,40.7864,40.8051,57400.0
2013-12-20 15:00:00,65.35,65.35,65.31,65.34,71700.0,40.8051,40.8051,40.7802,40.7989,71700.0
2013-12-20 15:10:00,65.34,65.38,65.33,65.37,52300.0,40.7989,40.8239,40.7926,40.8176,52300.0
2013-12-20 15:20:00,65.37,65.37,65.29,65.33,133000.0,40.8176,40.8176,40.7677,40.7926,133000.0
2013-12-20 15:30:00,65.32,65.41,65.3,65.41,87400.0,40.7864,40.8426,40.7739,40.8426,87400.0
2013-12-20 15:40:00,65.41,65.49,65.41,65.48,96200.0,40.8426,40.8925,40.8426,40.8863,96200.0
2013-12-20 15:50:00,65.48,65.58,65.48,65.52,203900.0,40.8863,40.9487,40.8863,40.9113,203900.0
2013-12-23 09:30:00,65.9,65.96,65.65,65.76,137100.0,41.1486,41.186,40.9925,41.0611,137100.0
2013-12-23 09:40:00,65.76,65.9,65.73,65.78,52000.0,41.0611,41.1486,41.0424,41.0736,52000.0
2013-12-23 09:50:00,65.77,65.94,65.76,65.83,100600.0,41.0674,41.1735,41.0611,41.1048,100600.0
2013-12-23 10:00:00,65.81,65.93,65.77,65.84,99800.0,41.0924,41.1673,41.0674,41.1111,99800.0
2013-12-23 10:10:00,65.84,65.86,65.8,65.84,101900.0,41.1111,41.1236,41.0861,41.1111,101900.0
2013-12-23 10:20:00,65.84,65.94,65.8,65.91,113100.0,41.1111,41.1735,41.0861,41.1548,113100.0
2013-12-23 10:30:00,65.91,65.92,65.83,65.87,52700.0,41.1548,41.161,41.1048,41.1298,52700.0
2013-12-23 10:40:00,65.88,65.93,65.85,65.89,57600.0,41.1361,41.1673,41.1173,41.1423,57600.0
2013-12-23 10:50:00,65.89,65.9,65.76,65.77,42300.0,41.1423,41.1486,41.0611,41.0674,42300.0
2013-12-23 11:00:00,65.77,65.82,65.76,65.76,119100.0,41.0674,41.0986,41.0611,41.0611,119100.0
2013-12-23 11:10:00,65.76,65.88,65.73,65.87,106700.0,41.0611,41.1361,41.0424,41.1298,106700.0
2013-12-23 11:20:00,65.88,65.9,65.79,65.82,52500.0,41.1361,41.1486,41.0799,41.0986,52500.0
2013-12-23 11:30:00,65.82,65.96,65.82,65.96,95300.0,41.0986,41.186,41.0986,41.186,95300.0
2013-12-23 11:40:00,65.95,66.05,65.95,65.97,55600.0,41.1798,41.2422,41.1798,41.1923,55600.0
2013-12-23 11:50:00,65.98,66.0,65.93,65.94,47300.0,41.1985,41.211,41.1673,41.1735,47300.0
2013-12-23 12:00:00,65.95,65.95,65.86,65.88,132000.0,41.1798,41.1798,41.1236,41.1361,132000.0
2013-12-23 12:10:00,65.87,65.9,65.81,65.82,41900.0,41.1298,41.1486,41.0924,41.0986,41900.0
2013-12-23 12:20:00,65.82,65.87,65.81,65.85,31900.0,41.0986,41.1298,41.0924,41.1173,31900.0
2013-12-23 12:30:00,65.86,65.87,65.8,65.82,37400.0,41.1236,41.1298,41.0861,41.0986,37400.0
2013-12-23 12:40:00,65.83,65.83,65.75,65.76,49300.0,41.1048,41.1048,41.0549,41.0611,49300.0
2013-12-23 12:50:00,65.77,65.79,65.72,65.73,53300.0,41.0674,41.0799,41.0362,41.0424,53300.0
2013-12-23 13:00:00,65.73,65.73,65.66,65.69,47300.0,41.0424,41.0424,40.9987,41.0174,47300.0
2013-12-23 13:10:00,65.68,65.69,65.65,65.66,35100.0,41.0112,41.0174,40.9925,40.9987,35100.0
2013-12-23 13:20:00,65.65,65.66,65.63,65.66,42300.0,40.9925,40.9987,40.98,40.9987,42300.0
2013-12-23 13:30:00,65.67,65.73,65.66,65.66,48600.0,41.0049,41.0424,40.9987,40.9987,48600.0
2013-12-23 13:40:00,65.67,65.67,65.6,65.61,67100.0,41.0049,41.0049,40.9612,40.9675,67100.0
2013-12-23 13:50:00,65.62,65.63,65.57,65.61,84600.0,40.9737,40.98,40.9425,40.9675,84600.0
2013-12-23 14:00:00,65.6,65.61,65.57,65.59,36100.0,40.9612,40.9675,40.9425,40.955,36100.0
2013-12-23 14:10:00,65.59,65.69,65.58,65.67,87300.0,40.955,41.0174,40.9487,41.0049,87300.0
2013-12-23 14:20:00,65.67,65.72,65.64,65.64,46900.0,41.0049,41.0362,40.9862,40.9862,46900.0
2013-12-23 14:30:00,65.64,65.67,65.6,65.65,48900.0,40.9862,41.0049,40.9612,40.9925,48900.0
2013-12-23 14:40:00,65.65,65.67,65.6,65.64,188800.0,40.9925,41.0049,40.9612,40.9862,188800.0
2013-12-23 14:50:00,65.64,65.65,65.59,65.6,196500.0,40.9862,40.9925,40.955,40.9612,196500.0
2013-12-23 15:00:00,65.6,65.63,65.58,65.59,69300.0,40.9612,40.98,40.9487,40.955,69300.0
2013-12-23 15:10:00,65.59,65.67,65.58,65.67,59000.0,40.955,41.0049,40.9487,41.0049,59000.0
2013-12-23 15:20:00,65.67,65.72,65.64,65.72,58700.0,41.0049,41.0362,40.9862,41.0362,58700.0
2013-12-23 15:30:00,65.71,65.78,65.71,65.73,72700.0,41.0299,41.0736,41.0299,41.0424,72700.0
2013-12-23 15:40:00,65.73,65.74,65.6,65.62,76700.0,41.0424,41.0486,40.9612,40.9737,76700.0
2013-12-23 15:50:00,65.62,65.66,65.6,65.63,144400.0,40.9737,40.9987,40.9612,40.98,144400.0
2013-12-24 09:30:00,64.71,64.8,64.67,64.68,176500.0,41.035,41.0921,41.0096,41.016,176500.0
2013-12-24 09:40:00,64.68,64.83,64.65,64.79,92500.0,41.016,41.1111,40.997,41.0857,92500.0
2013-12-24 09:50:00,64.79,64.79,64.62,64.62,76500.0,41.0857,41.0857,40.9779,40.9779,76500.0
2013-12-24 10:00:00,64.64,64.75,64.61,64.73,109100.0,40.9906,41.0604,40.9716,41.0477,109100.0
2013-12-24 10:10:00,64.72,64.75,64.66,64.67,81400.0,41.0413,41.0604,41.0033,41.0096,81400.0
2013-12-24 10:20:00,64.68,64.86,64.66,64.82,109800.0,41.016,41.1301,41.0033,41.1048,109800.0
2013-12-24 10:30:00,64.82,64.83,64.76,64.79,52800.0,41.1048,41.1111,41.0667,41.0857,52800.0
2013-12-24 10:40:00,64.78,64.85,64.75,64.76,91500.0,41.0794,41.1238,41.0604,41.0667,91500.0
2013-12-24 10:50:00,64.77,64.8,64.74,64.75,61700.0,41.0731,41.0921,41.054,41.0604,61700.0
2013-12-24 11:00:00,64.74,64.75,64.65,64.67,96200.0,41.054,41.0604,40.997,41.0096,96200.0
2013-12-24 11:10:00,64.67,64.75,64.66,64.74,70100.0,41.0096,41.0604,41.0033,41.054,70100.0
2013-12-24 11:20:00,64.74,64.75,64.67,64.67,130900.0,41.054,41.0604,41.0096,41.0096,130900.0
2013-12-24 11:30:00,64.67,64.69,64.64,64.65,96700.0,41.0096,41.0223,40.9906,40.997,96700.0
2013-12-24 11:40:00,64.65,64.7,64.65,64.68,83400.0,40.997,41.0287,40.997,41.016,83400.0
2013-12-24 11:50:00,64.68,64.7,64.62,64.64,72200.0,41.016,41.0287,40.9779,40.9906,72200.0
2013-12-24 12:00:00,64.64,64.67,64.63,64.67,96800.0,40.9906,41.0096,40.9843,41.0096,96800.0
2013-12-24 12:10:00,64.66,64.67,64.61,64.61,66600.0,41.0033,41.0096,40.9716,40.9716,66600.0
2013-12-24 12:20:00,64.61,64.61,64.53,64.59,91000.0,40.9716,40.9716,40.9209,40.9589,91000.0
2013-12-24 12:30:00,64.59,64.61,64.55,64.61,83300.0,40.9589,40.9716,40.9335,40.9716,83300.0
2013-12-24 12:40:00,64.61,64.73,64.61,64.72,98900.0,40.9716,41.0477,40.9716,41.0413,98900.0
2013-12-24 12:50:00,64.72,64.75,64.68,64.73,97400.0,41.0413,41.0604,41.016,41.0477,97400.0
2013-12-26 09:30:00,64.8,65.19,64.78,65.17,147800.0,41.0921,41.3394,41.0794,41.3267,147800.0
2013-12-26 09:40:00,65.17,65.24,65.1,65.11,56100.0,41.3267,41.3711,41.2823,41.2887,56100.0
2013-12-26 09:50:00,65.1,65.16,65.0,65.08,206600.0,41.2823,41.3204,41.2189,41.2696,206600.0
2013-12-26 10:00:00,65.08,65.13,64.95,64.95,69500.0,41.2696,41.3013,41.1872,41.1872,69500.0
2013-12-26 10:10:00,64.95,64.97,64.85,64.92,92700.0,41.1872,41.1999,41.1238,41.1682,92700.0
2013-12-26 10:20:00,64.9,65.01,64.89,64.96,84000.0,41.1555,41.2252,41.1492,41.1935,84000.0
2013-12-26 10:30:00,64.96,65.0,64.96,64.97,39400.0,41.1935,41.2189,41.1935,41.1999,39400.0
2013-12-26 10:40:00,64.97,64.99,64.78,64.82,82900.0,41.1999,41.2126,41.0794,41.1048,82900.0
2013-12-26 10:50:00,64.81,64.93,64.8,64.92,155100.0,41.0984,41.1745,41.0921,41.1682,155100.0
2013-12-26 11:00:00,64.93,64.93,64.82,64.88,83300.0,41.1745,41.1745,41.1048,41.1428,83300.0
2013-12-26 11:10:00,64.87,64.9,64.82,64.83,96500.0,41.1365,41.1555,41.1048,41.1111,96500.0
2013-12-26 11:20:00,64.83,64.93,64.83,64.92,53700.0,41.1111,41.1745,41.1111,41.1682,53700.0
2013-12-26 11:30:00,64.92,64.96,64.92,64.95,41700.0,41.1682,41.1935,41.1682,41.1872,41700.0
2013-12-26 11:40:00,64.95,64.97,64.86,64.87,41500.0,41.1872,41.1999,41.1301,41.1365,41500.0
2013-12-26 11:50:00,64.87,64.87,64.79,64.82,53100.0,41.1365,41.1365,41.0857,41.1048,53100.0
2013-12-26 12:00:00,64.82,64.85,64.76,64.76,83000.0,41.1048,41.1238,41.0667,41.0667,83000.0
2013-12-26 12:10:00,64.76,64.77,64.66,64.7,99600.0,41.0667,41.0731,41.0033,41.0287,99600.0
2013-12-26 12:20:00,64.71,64.72,64.59,64.62,74100.0,41.035,41.0413,40.9589,40.9779,74100.0
2013-12-26 12:30:00,64.62,64.69,64.61,64.67,75700.0,40.9779,41.0223,40.9716,41.0096,75700.0
2013-12-26 12:40:00,64.67,64.75,64.67,64.75,128600.0,41.0096,41.0604,41.0096,41.0604,128600.0
2013-12-26 12:50:00,64.75,64.76,64.73,64.75,32600.0,41.0604,41.0667,41.0477,41.0604,32600.0
2013-12-26 13:00:00,64.76,64.79,64.74,64.79,58500.0,41.0667,41.0857,41.054,41.0857,58500.0
2013-12-26 13:10:00,64.79,64.81,64.71,64.77,107800.0,41.0857,41.0984,41.035,41.0731,107800.0
2013-12-26 13:20:00,64.76,64.79,64.75,64.78,37400.0,41.0667,41.0857,41.0604,41.0794,37400.0
2013-12-26 13:30:00,64.78,64.8,64.76,64.79,38000.0,41.0794,41.0921,41.0667,41.0857,38000.0
2013-12-26 13:40:00,64.79,64.79,64.69,64.72,134400.0,41.0857,41.0857,41.0223,41.0413,134400.0
2013-12-26 13:50:00,64.71,64.78,64.71,64.77,65800.0,41.035,41.0794,41.035,41.0731,65800.0
2013-12-26 14:00:00,64.77,64.82,64.76,64.82,45900.0,41.0731,41.1048,41.0667,41.1048,45900.0
2013-12-26 14:10:00,64.82,64.85,64.81,64.83,47000.0,41.1048,41.1238,41.0984,41.1111,47000.0
2013-12-26 14:20:00,64.83,64.86,64.82,64.85,57900.0,41.1111,41.1301,41.1048,41.1238,57900.0
2013-12-26 14:30:00,64.86,64.9,64.83,64.84,65300.0,41.1301,41.1555,41.1111,41.1174,65300.0
2013-12-26 14:40:00,64.83,64.88,64.82,64.86,50400.0,41.1111,41.1428,41.1048,41.1301,50400.0
2013-12-26 14:50:00,64.86,64.91,64.84,64.87,127100.0,41.1301,41.1618,41.1174,41.1365,127100.0
2013-12-26 15:00:00,64.87,64.89,64.84,64.87,61200.0,41.1365,41.1492,41.1174,41.1365,61200.0
2013-12-26 15:10:00,64.88,64.91,64.87,64.9,60200.0,41.1428,41.1618,41.1365,41.1555,60200.0
2013-12-26 15:20:00,64.9,64.92,64.86,64.88,115300.0,41.1555,41.1682,41.1301,41.1428,115300.0
2013-12-26 15:30:00,64.87,64.88,64.84,64.84,51500.0,41.1365,41.1428,41.1174,41.1174,51500.0
2013-12-26 15:40:00,64.84,64.85,64.78,64.79,77200.0,41.1174,41.1238,41.0794,41.0857,77200.0
2013-12-26 15:50:00,64.79,64.82,64.75,64.78,125500.0,41.0857,41.1048,41.0604,41.0794,125500.0
2013-12-27 09:30:00,64.9,65.0,64.62,64.65,125700.0,41.1555,41.2189,40.9779,40.997,125700.0
2013-12-27 09:40:00,64.64,64.75,64.54,64.64,65600.0,40.9906,41.0604,40.9272,40.9906,65600.0
2013-12-27 09:50:00,64.64,64.71,64.55,64.67,83000.0,40.9906,41.035,40.9335,41.0096,83000.0
2013-12-27 10:00:00,64.66,64.71,64.32,64.34,140100.0,41.0033,41.035,40.7877,40.8004,140100.0
2013-12-27 10:10:00,64.32,64.56,64.32,64.56,73700.0,40.7877,40.9399,40.7877,40.9399,73700.0
2013-12-27 10:20:00,64.57,64.61,64.46,64.49,73200.0,40.9462,40.9716,40.8765,40.8955,73200.0
2013-12-27 10:30:00,64.48,64.53,64.41,64.53,100900.0,40.8892,40.9209,40.8448,40.9209,100900.0
2013-12-27 10:40:00,64.53,64.53,64.42,64.42,185600.0,40.9209,40.9209,40.8511,40.8511,185600.0
2013-12-27 10:50:00,64.42,64.51,64.41,64.48,70600.0,40.8511,40.9082,40.8448,40.8892,70600.0
2013-12-27 11:00:00,64.49,64.63,64.47,64.61,85000.0,40.8955,40.9843,40.8828,40.9716,85000.0
2013-12-27 11:10:00,64.61,64.63,64.54,64.61,44400.0,40.9716,40.9843,40.9272,40.9716,44400.0
2013-12-27 11:20:00,64.6,64.62,64.52,64.56,60000.0,40.9653,40.9779,40.9145,40.9399,60000.0
2013-12-27 11:30:00,64.56,64.62,64.51,64.51,160600.0,40.9399,40.9779,40.9082,40.9082,160600.0
2013-12-27 11:40:00,64.5,64.54,64.48,64.53,58900.0,40.9018,40.9272,40.8892,40.9209,58900.0
2013-12-27 11:50:00,64.53,64.61,64.53,64.54,53200.0,40.9209,40.9716,40.9209,40.9272,53200.0
2013-12-27 12:00:00,64.54,64.56,64.49,64.56,52700.0,40.9272,40.9399,40.8955,40.9399,52700.0
2013-12-27 12:10:00,64.56,64.58,64.54,64.57,59600.0,40.9399,40.9526,40.9272,40.9462,59600.0
2013-12-27 12:20:00,64.56,64.63,64.56,64.56,68200.0,40.9399,40.9843,40.9399,40.9399,68200.0
2013-12-27 12:30:00,64.56,64.59,64.54,64.58,58300.0,40.9399,40.9589,40.9272,40.9526,58300.0
2013-12-27 12:40:00,64.58,64.59,64.51,64.52,44000.0,40.9526,40.9589,40.9082,40.9145,44000.0
2013-12-27 12:50:00,64.52,64.55,64.49,64.52,59700.0,40.9145,40.9335,40.8955,40.9145,59700.0
2013-12-27 13:00:00,64.51,64.56,64.5,64.52,56300.0,40.9082,40.9399,40.9018,40.9145,56300.0
2013-12-27 13:10:00,64.51,64.63,64.5,64.63,58300.0,40.9082,40.9843,40.9018,40.9843,58300.0
2013-12-27 13:20:00,64.63,64.63,64.5,64.5,66200.0,40.9843,40.9843,40.9018,40.9018,66200.0
2013-12-27 13:30:00,64.5,64.52,64.49,64.51,39400.0,40.9018,40.9145,40.8955,40.9082,39400.0
2013-12-27 13:40:00,64.5,64.52,64.48,64.52,26700.0,40.9018,40.9145,40.8892,40.9145,26700.0
2013-12-27 13:50:00,64.51,64.56,64.51,64.56,45400.0,40.9082,40.9399,40.9082,40.9399,45400.0
2013-12-27 14:00:00,64.56,64.69,64.56,64.68,74800.0,40.9399,41.0223,40.9399,41.016,74800.0
2013-12-27 14:10:00,64.67,64.69,64.64,64.66,69800.0,41.0096,41.0223,40.9906,41.0033,69800.0
2013-12-27 14:20:00,64.67,64.69,64.65,64.66,99800.0,41.0096,41.0223,40.997,41.0033,99800.0
2013-12-27 14:30:00,64.66,64.66,64.6,64.62,243800.0,41.0033,41.0033,40.9653,40.9779,243800.0
2013-12-27 14:40:00,64.62,64.68,64.6,64.66,57900.0,40.9779,41.016,40.9653,41.0033,57900.0
2013-12-27 14:50:00,64.67,64.68,64.62,64.63,37800.0,41.0096,41.016,40.9779,40.9843,37800.0
2013-12-27 15:00:00,64.63,64.66,64.61,64.64,63800.0,40.9843,41.0033,40.9716,40.9906,63800.0
2013-12-27 15:10:00,64.65,64.67,64.62,64.63,82900.0,40.997,41.0096,40.9779,40.9843,82900.0
2013-12-27 15:20:00,64.62,64.67,64.61,64.66,67200.0,40.9779,41.0096,40.9716,41.0033,67200.0
2013-12-27 15:30:00,64.67,64.67,64.62,64.62,71500.0,41.0096,41.0096,40.9779,40.9779,71500.0
2013-12-27 15:40:00,64.62,64.71,64.61,64.71,111700.0,40.9779,41.035,40.9716,41.035,111700.0
2013-12-27 15:50:00,64.71,64.87,64.68,64.81,317700.0,41.035,41.1365,41.016,41.0984,317700.0
2013-12-30 09:30:00,64.88,65.04,64.76,64.87,236600.0,41.1428,41.2443,41.0667,41.1365,236600.0
2013-12-30 09:40:00,64.85,65.03,64.85,65.02,99800.0,41.1238,41.2379,41.1238,41.2316,99800.0
2013-12-30 09:50:00,65.02,65.03,64.92,64.97,130800.0,41.2316,41.2379,41.1682,41.1999,130800.0
2013-12-30 10:00:00,64.97,65.16,64.9,65.02,135000.0,41.1999,41.3204,41.1555,41.2316,135000.0
2013-12-30 10:10:00,65.01,65.02,64.91,64.91,133700.0,41.2252,41.2316,41.1618,41.1618,133700.0
2013-12-30 10:20:00,64.92,64.92,64.82,64.84,83100.0,41.1682,41.1682,41.1048,41.1174,83100.0
2013-12-30 10:30:00,64.84,64.97,64.82,64.97,61600.0,41.1174,41.1999,41.1048,41.1999,61600.0
2013-12-30 10:40:00,64.97,64.99,64.92,64.94,81800.0,41.1999,41.2126,41.1682,41.1809,81800.0
2013-12-30 10:50:00,64.94,65.02,64.94,65.0,172100.0,41.1809,41.2316,41.1809,41.2189,172100.0
2013-12-30 11:00:00,65.01,65.06,64.99,65.05,71600.0,41.2252,41.257,41.2126,41.2506,71600.0
2013-12-30 11:10:00,65.05,65.05,64.95,64.96,97600.0,41.2506,41.2506,41.1872,41.1935,97600.0
2013-12-30 11:20:00,64.96,64.97,64.9,64.9,65000.0,41.1935,41.1999,41.1555,41.1555,65000.0
2013-12-30 11:30:00,64.92,64.97,64.91,64.92,72800.0,41.1682,41.1999,41.1618,41.1682,72800.0
2013-12-30 11:40:00,64.92,64.97,64.89,64.97,82400.0,41.1682,41.1999,41.1492,41.1999,82400.0
2013-12-30 11:50:00,64.97,65.0,64.96,64.99,53300.0,41.1999,41.2189,41.1935,41.2126,53300.0
2013-12-30 12:00:00,65.0,65.06,64.99,65.04,81800.0,41.2189,41.257,41.2126,41.2443,81800.0
2013-12-30 12:10:00,65.03,65.04,64.98,64.99,88600.0,41.2379,41.2443,41.2062,41.2126,88600.0
2013-12-30 12:20:00,64.99,65.0,64.94,64.96,104600.0,41.2126,41.2189,41.1809,41.1935,104600.0
2013-12-30 12:30:00,64.96,64.96,64.9,64.91,51800.0,41.1935,41.1935,41.1555,41.1618,51800.0
2013-12-30 12:40:00,64.91,64.93,64.88,64.88,92400.0,41.1618,41.1745,41.1428,41.1428,92400.0
2013-12-30 12:50:00,64.88,64.89,64.85,64.86,49000.0,41.1428,41.1492,41.1238,41.1301,49000.0
2013-12-30 13:00:00,64.86,64.99,64.85,64.96,81400.0,41.1301,41.2126,41.1238,41.1935,81400.0
2013-12-30 13:10:00,64.96,64.97,64.9,64.92,88200.0,41.1935,41.1999,41.1555,41.1682,88200.0
2013-12-30 13:20:00,64.92,64.94,64.91,64.93,78200.0,41.1682,41.1809,41.1618,41.1745,78200.0
2013-12-30 13:30:00,64.93,64.95,64.92,64.93,49700.0,41.1745,41.1872,41.1682,41.1745,49700.0
2013-12-30 13:40:00,64.93,64.97,64.89,64.97,75500.0,41.1745,41.1999,41.1492,41.1999,75500.0
2013-12-30 13:50:00,64.97,65.0,64.96,64.96,84100.0,41.1999,41.2189,41.1935,41.1935,84100.0
2013-12-30 14:00:00,64.96,64.98,64.92,64.95,122800.0,41.1935,41.2062,41.1682,41.1872,122800.0
2013-12-30 14:10:00,64.95,64.97,64.92,64.96,66300.0,41.1872,41.1999,41.1682,41.1935,66300.0
2013-12-30 14:20:00,64.97,64.97,64.94,64.95,56100.0,41.1999,41.1999,41.1809,41.1872,56100.0
2013-12-30 14:30:00,64.95,64.97,64.94,64.96,95900.0,41.1872,41.1999,41.1809,41.1935,95900.0
2013-12-30 14:40:00,64.97,65.0,64.95,64.99,118200.0,41.1999,41.2189,41.1872,41.2126,118200.0
2013-12-30 14:50:00,64.98,65.0,64.95,64.97,112300.0,41.2062,41.2189,41.1872,41.1999,112300.0
2013-12-30 15:00:00,64.97,64.97,64.92,64.94,91700.0,41.1999,41.1999,41.1682,41.1809,91700.0
2013-12-30 15:10:00,64.94,64.96,64.91,64.95,137500.0,41.1809,41.1935,41.1618,41.1872,137500.0
2013-12-30 15:20:00,64.94,64.98,64.9,64.9,105200.0,41.1809,41.2062,41.1555,41.1555,105200.0
2013-12-30 15:30:00,64.9,64.93,64.9,64.91,86600.0,41.1555,41.1745,41.1555,41.1618,86600.0
2013-12-30 15:40:00,64.91,64.93,64.87,64.91,204900.0,41.1618,41.1745,41.1365,41.1618,204900.0
2013-12-30 15:50:00,64.9,64.94,64.89,64.93,143800.0,41.1555,41.1809,41.1492,41.1745,143800.0
2013-12-31 09:30:00,64.94,65.15,64.9,64.97,307500.0,41.1809,41.314,41.1555,41.1999,307500.0
2013-12-31 09:40:00,64.96,65.0,64.85,65.0,95100.0,41.1935,41.2189,41.1238,41.2189,95100.0
2013-12-31 09:50:00,65.0,65.0,64.91,64.99,97800.0,41.2189,41.2189,41.1618,41.2126,97800.0
2013-12-31 10:00:00,64.97,65.02,64.96,64.99,101900.0,41.1999,41.2316,41.1935,41.2126,101900.0
2013-12-31 10:10:00,65.0,65.05,64.97,64.99,113100.0,41.2189,41.2506,41.1999,41.2126,113100.0
2013-12-31 10:20:00,64.99,65.06,64.97,65.0,63500.0,41.2126,41.257,41.1999,41.2189,63500.0
2013-12-31 10:30:00,65.0,65.01,64.94,64.96,52100.0,41.2189,41.2252,41.1809,41.1935,52100.0
2013-12-31 10:40:00,64.95,64.95,64.82,64.84,60800.0,41.1872,41.1872,41.1048,41.1174,60800.0
2013-12-31 10:50:00,64.83,64.88,64.82,64.82,68600.0,41.1111,41.1428,41.1048,41.1048,68600.0
2013-12-31 11:00:00,64.83,64.94,64.83,64.89,49600.0,41.1111,41.1809,41.1111,41.1492,49600.0
2013-12-31 11:10:00,64.89,64.9,64.84,64.87,70900.0,41.1492,41.1555,41.1174,41.1365,70900.0
2013-12-31 11:20:00,64.87,64.88,64.83,64.85,119600.0,41.1365,41.1428,41.1111,41.1238,119600.0
2013-12-31 11:30:00,64.86,65.01,64.86,65.0,99300.0,41.1301,41.2252,41.1301,41.2189,99300.0
2013-12-31 11:40:00,65.0,65.06,65.0,65.06,119900.0,41.2189,41.257,41.2189,41.257,119900.0
2013-12-31 11:50:00,65.06,65.06,65.02,65.04,48300.0,41.257,41.257,41.2316,41.2443,48300.0
2013-12-31 12:00:00,65.05,65.11,65.05,65.1,89000.0,41.2506,41.2887,41.2506,41.2823,89000.0
2013-12-31 12:10:00,65.1,65.12,65.07,65.08,45500.0,41.2823,41.295,41.2633,41.2696,45500.0
2013-12-31 12:20:00,65.08,65.1,65.05,65.07,59600.0,41.2696,41.2823,41.2506,41.2633,59600.0
2013-12-31 12:30:00,65.07,65.09,65.05,65.07,62900.0,41.2633,41.276,41.2506,41.2633,62900.0
2013-12-31 12:40:00,65.08,65.08,65.01,65.01,74600.0,41.2696,41.2696,41.2252,41.2252,74600.0
2013-12-31 12:50:00,65.01,65.02,64.94,64.95,56400.0,41.2252,41.2316,41.1809,41.1872,56400.0
2013-12-31 13:00:00,64.95,64.95,64.86,64.88,65400.0,41.1872,41.1872,41.1301,41.1428,65400.0
2013-12-31 13:10:00,64.88,64.92,64.87,64.91,86900.0,41.1428,41.1682,41.1365,41.1618,86900.0
2013-12-31 13:20:00,64.91,64.95,64.91,64.95,33300.0,41.1618,41.1872,41.1618,41.1872,33300.0
2013-12-31 13:30:00,64.95,64.96,64.92,64.94,39100.0,41.1872,41.1935,41.1682,41.1809,39100.0
2013-12-31 13:40:00,64.94,64.98,64.91,64.97,74200.0,41.1809,41.2062,41.1618,41.1999,74200.0
2013-12-31 13:50:00,64.97,64.98,64.92,64.93,39300.0,41.1999,41.2062,41.1682,41.1745,39300.0
2013-12-31 14:00:00,64.94,64.94,64.9,64.92,59900.0,41.1809,41.1809,41.1555,41.1682,59900.0
2013-12-31 14:10:00,64.92,64.92,64.79,64.8,105900.0,41.1682,41.1682,41.0857,41.0921,105900.0
2013-12-31 14:20:00,64.79,64.8,64.71,64.73,76300.0,41.0857,41.0921,41.035,41.0477,76300.0
2013-12-31 14:30:00,64.73,64.73,64.63,64.63,266200.0,41.0477,41.0477,40.9843,40.9843,266200.0
2013-12-31 14:40:00,64.64,64.66,64.57,64.59,169800.0,40.9906,41.0033,40.9462,40.9589,169800.0
2013-12-31 14:50:00,64.59,64.64,64.59,64.64,129600.0,40.9589,40.9906,40.9589,40.9906,129600.0
2013-12-31 15:00:00,64.63,64.65,64.57,64.58,96700.0,40.9843,40.997,40.9462,40.9526,96700.0
2013-12-31 15:10:00,64.59,64.64,64.58,64.64,96600.0,40.9589,40.9906,40.9526,40.9906,96600.0
2013-12-31 15:20:00,64.64,64.71,64.61,64.62,96800.0,40.9906,41.035,40.9716,40.9779,96800.0
2013-12-31 15:30:00,64.63,64.69,64.61,64.61,63900.0,40.9843,41.0223,40.9716,40.9716,63900.0
2013-12-31 15:40:00,64.61,64.64,64.54,64.59,116700.0,40.9716,40.9906,40.9272,40.9589,116700.0
2013-12-31 15:50:00,64.6,64.62,64.45,64.58,710500.0,40.9653,40.9779,40.8701,40.9526,710500.0
2014-01-02 09:30:00,64.26,64.52,64.26,64.31,505000.0,40.7496,40.9145,40.7496,40.7814,505000.0
2014-01-02 09:40:00,64.28,64.47,64.13,64.45,543200.0,40.7623,40.8828,40.6672,40.8701,543200.0
2014-01-02 09:50:00,64.43,64.64,64.37,64.55,173900.0,40.8574,40.9906,40.8194,40.9335,173900.0
2014-01-02 10:00:00,64.56,64.74,64.53,64.65,365500.0,40.9399,41.054,40.9209,40.997,365500.0
2014-01-02 10:10:00,64.66,64.7,64.58,64.69,134500.0,41.0033,41.0287,40.9526,41.0223,134500.0
2014-01-02 10:20:00,64.71,64.75,64.58,64.62,166300.0,41.035,41.0604,40.9526,40.9779,166300.0
2014-01-02 10:30:00,64.62,64.7,64.61,64.66,125100.0,40.9779,41.0287,40.9716,41.0033,125100.0
2014-01-02 10:40:00,64.67,64.74,64.64,64.67,102200.0,41.0096,41.054,40.9906,41.0096,102200.0
2014-01-02 10:50:00,64.68,64.71,64.59,64.7,129500.0,41.016,41.035,40.9589,41.0287,129500.0
2014-01-02 11:00:00,64.71,64.72,64.61,64.67,109300.0,41.035,41.0413,40.9716,41.0096,109300.0
2014-01-02 11:10:00,64.67,64.69,64.61,64.69,136900.0,41.0096,41.0223,40.9716,41.0223,136900.0
2014-01-02 11:20:00,64.68,64.73,64.63,64.64,116100.0,41.016,41.0477,40.9843,40.9906,116100.0
2014-01-02 11:30:00,64.63,64.64,64.53,64.59,76600.0,40.9843,40.9906,40.9209,40.9589,76600.0
2014-01-02 11:40:00,64.59,64.61,64.53,64.54,99800.0,40.9589,40.9716,40.9209,40.9272,99800.0
2014-01-02 11:50:00,64.54,64.54,64.43,64.48,77500.0,40.9272,40.9272,40.8574,40.8892,77500.0
2014-01-02 12:00:00,64.48,64.48,64.41,64.44,87600.0,40.8892,40.8892,40.8448,40.8638,87600.0
2014-01-02 12:10:00,64.44,64.45,64.32,64.33,50500.0,40.8638,40.8701,40.7877,40.794,50500.0
2014-01-02 12:20:00,64.32,64.37,64.27,64.29,45300.0,40.7877,40.8194,40.756,40.7687,45300.0
2014-01-02 12:30:00,64.3,64.34,64.25,64.31,64400.0,40.775,40.8004,40.7433,40.7814,64400.0
2014-01-02 12:40:00,64.31,64.32,64.21,64.28,84600.0,40.7814,40.7877,40.7179,40.7623,84600.0
2014-01-02 12:50:00,64.28,64.3,64.22,64.28,96500.0,40.7623,40.775,40.7243,40.7623,96500.0
2014-01-02 13:00:00,64.29,64.35,64.23,64.25,85600.0,40.7687,40.8067,40.7306,40.7433,85600.0
2014-01-02 13:10:00,64.24,64.25,64.13,64.13,78000.0,40.737,40.7433,40.6672,40.6672,78000.0
2014-01-02 13:20:00,64.13,64.2,64.05,64.09,94600.0,40.6672,40.7116,40.6165,40.6418,94600.0
2014-01-02 13:30:00,64.09,64.14,64.05,64.11,67100.0,40.6418,40.6735,40.6165,40.6545,67100.0
2014-01-02 13:40:00,64.11,64.2,64.08,64.18,107900.0,40.6545,40.7116,40.6355,40.6989,107900.0
2014-01-02 13:50:00,64.18,64.23,64.11,64.2,105600.0,40.6989,40.7306,40.6545,40.7116,105600.0
2014-01-02 14:00:00,64.21,64.3,64.21,64.25,70300.0,40.7179,40.775,40.7179,40.7433,70300.0
2014-01-02 14:10:00,64.25,64.29,64.06,64.09,81900.0,40.7433,40.7687,40.6228,40.6418,81900.0
2014-01-02 14:20:00,64.09,64.2,64.06,64.2,173500.0,40.6418,40.7116,40.6228,40.7116,173500.0
2014-01-02 14:30:00,64.2,64.29,64.19,64.28,67000.0,40.7116,40.7687,40.7053,40.7623,67000.0
2014-01-02 14:40:00,64.29,64.34,64.27,64.33,130500.0,40.7687,40.8004,40.756,40.794,130500.0
2014-01-02 14:50:00,64.32,64.33,64.24,64.25,92600.0,40.7877,40.794,40.737,40.7433,92600.0
2014-01-02 15:00:00,64.25,64.34,64.25,64.34,73500.0,40.7433,40.8004,40.7433,40.8004,73500.0
2014-01-02 15:10:00,64.34,64.46,64.34,64.45,130200.0,40.8004,40.8765,40.8004,40.8701,130200.0
2014-01-02 15:20:00,64.44,64.46,64.37,64.38,59700.0,40.8638,40.8765,40.8194,40.8257,59700.0
2014-01-02 15:30:00,64.38,64.44,64.33,64.36,82700.0,40.8257,40.8638,40.794,40.8131,82700.0
2014-01-02 15:40:00,64.35,64.54,64.35,64.48,135400.0,40.8067,40.9272,40.8067,40.8892,135400.0
2014-01-02 15:50:00,64.49,64.54,64.45,64.53,197100.0,40.8955,40.9272,40.8701,40.9209,197100.0
2014-01-03 09:30:00,64.49,64.75,64.4,64.64,190200.0,40.8955,41.0604,40.8384,40.9906,190200.0
2014-01-03 09:40:00,64.66,64.74,64.56,64.7,107300.0,41.0033,41.054,40.9399,41.0287,107300.0
2014-01-03 09:50:00,64.71,64.86,64.7,64.85,87000.0,41.035,41.1301,41.0287,41.1238,87000.0
2014-01-03 10:00:00,64.85,64.89,64.77,64.82,60800.0,41.1238,41.1492,41.0731,41.1048,60800.0
2014-01-03 10:10:00,64.82,64.96,64.82,64.9,176200.0,41.1048,41.1935,41.1048,41.1555,176200.0
2014-01-03 10:20:00,64.91,64.91,64.83,64.91,78700.0,41.1618,41.1618,41.1111,41.1618,78700.0
2014-01-03 10:30:00,64.91,64.96,64.88,64.95,81400.0,41.1618,41.1935,41.1428,41.1872,81400.0
2014-01-03 10:40:00,64.95,65.12,64.94,65.01,77100.0,41.1872,41.295,41.1809,41.2252,77100.0
2014-01-03 10:50:00,65.02,65.11,65.01,65.04,338000.0,41.2316,41.2887,41.2252,41.2443,338000.0
2014-01-03 11:00:00,65.05,65.12,65.01,65.12,49000.0,41.2506,41.295,41.2252,41.295,49000.0
2014-01-03 11:10:00,65.13,65.14,64.96,65.02,39800.0,41.3013,41.3077,41.1935,41.2316,39800.0
2014-01-03 11:20:00,65.01,65.01,64.92,64.93,40600.0,41.2252,41.2252,41.1682,41.1745,40600.0
2014-01-03 11:30:00,64.93,65.0,64.93,64.95,56600.0,41.1745,41.2189,41.1745,41.1872,56600.0
2014-01-03 11:40:00,64.95,64.95,64.82,64.82,41400.0,41.1872,41.1872,41.1048,41.1048,41400.0
2014-01-03 11:50:00,64.82,64.89,64.81,64.89,69400.0,41.1048,41.1492,41.0984,41.1492,69400.0
2014-01-03 12:00:00,64.89,64.89,64.78,64.83,77500.0,41.1492,41.1492,41.0794,41.1111,77500.0
2014-01-03 12:10:00,64.82,64.86,64.81,64.83,28400.0,41.1048,41.1301,41.0984,41.1111,28400.0
2014-01-03 12:20:00,64.84,64.89,64.81,64.88,73900.0,41.1174,41.1492,41.0984,41.1428,73900.0
2014-01-03 12:30:00,64.88,64.92,64.84,64.88,70900.0,41.1428,41.1682,41.1174,41.1428,70900.0
2014-01-03 12:40:00,64.89,64.93,64.88,64.9,31400.0,41.1492,41.1745,41.1428,41.1555,31400.0
2014-01-03 12:50:00,64.9,64.92,64.87,64.89,31000.0,41.1555,41.1682,41.1365,41.1492,31000.0
2014-01-03 13:00:00,64.89,64.99,64.89,64.99,62400.0,41.1492,41.2126,41.1492,41.2126,62400.0
2014-01-03 13:10:00,64.99,65.0,64.91,64.97,77700.0,41.2126,41.2189,41.1618,41.1999,77700.0
2014-01-03 13:20:00,64.98,64.98,64.95,64.95,45300.0,41.2062,41.2062,41.1872,41.1872,45300.0
2014-01-03 13:30:00,64.95,64.98,64.92,64.98,34600.0,41.1872,41.2062,41.1682,41.2062,34600.0
2014-01-03 13:40:00,64.97,64.98,64.87,64.88,134900.0,41.1999,41.2062,41.1365,41.1428,134900.0
2014-01-03 13:50:00,64.89,64.91,64.88,64.9,30200.0,41.1492,41.1618,41.1428,41.1555,30200.0
2014-01-03 14:00:00,64.9,65.0,64.9,64.93,34200.0,41.1555,41.2189,41.1555,41.1745,34200.0
2014-01-03 14:10:00,64.93,64.99,64.9,64.97,52900.0,41.1745,41.2126,41.1555,41.1999,52900.0
2014-01-03 14:20:00,64.98,65.0,64.97,64.98,68200.0,41.2062,41.2189,41.1999,41.2062,68200.0
2014-01-03 14:30:00,64.98,65.0,64.95,64.97,40600.0,41.2062,41.2189,41.1872,41.1999,40600.0
2014-01-03 14:40:00,64.97,65.08,64.95,65.08,45600.0,41.1999,41.2696,41.1872,41.2696,45600.0
2014-01-03 14:50:00,65.07,65.15,65.07,65.08,51800.0,41.2633,41.314,41.2633,41.2696,51800.0
2014-01-03 15:00:00,65.08,65.1,65.06,65.09,50500.0,41.2696,41.2823,41.257,41.276,50500.0
2014-01-03 15:10:00,65.08,65.16,65.07,65.07,95100.0,41.2696,41.3204,41.2633,41.2633,95100.0
2014-01-03 15:20:00,65.07,65.11,65.05,65.11,46300.0,41.2633,41.2887,41.2506,41.2887,46300.0
2014-01-03 15:30:00,65.12,65.18,65.11,65.15,103800.0,41.295,41.3331,41.2887,41.314,103800.0
2014-01-03 15:40:00,65.15,65.15,65.02,65.04,55400.0,41.314,41.314,41.2316,41.2443,55400.0
2014-01-03 15:50:00,65.05,65.06,64.94,64.95,96800.0,41.2506,41.257,41.1809,41.1872,96800.0
2014-01-06 09:30:00,65.12,65.28,65.02,65.05,112600.0,41.295,41.3965,41.2316,41.2506,112600.0
2014-01-06 09:40:00,65.04,65.17,64.97,65.17,110300.0,41.2443,41.3267,41.1999,41.3267,110300.0
2014-01-06 09:50:00,65.17,65.19,65.0,65.06,81700.0,41.3267,41.3394,41.2189,41.257,81700.0
2014-01-06 10:00:00,65.06,65.12,64.96,65.1,152500.0,41.257,41.295,41.1935,41.2823,152500.0
2014-01-06 10:10:00,65.11,65.17,65.03,65.16,74300.0,41.2887,41.3267,41.2379,41.3204,74300.0
2014-01-06 10:20:00,65.16,65.16,64.98,64.99,48500.0,41.3204,41.3204,41.2062,41.2126,48500.0
2014-01-06 10:30:00,65.0,65.1,65.0,65.07,45400.0,41.2189,41.2823,41.2189,41.2633,45400.0
2014-01-06 10:40:00,65.07,65.11,65.0,65.04,38300.0,41.2633,41.2887,41.2189,41.2443,38300.0
2014-01-06 10:50:00,65.03,65.1,64.93,64.99,104200.0,41.2379,41.2823,41.1745,41.2126,104200.0
2014-01-06 11:00:00,64.99,65.09,64.99,65.07,75700.0,41.2126,41.276,41.2126,41.2633,75700.0
2014-01-06 11:10:00,65.06,65.09,64.97,65.01,166800.0,41.257,41.276,41.1999,41.2252,166800.0
2014-01-06 11:20:00,65.02,65.05,64.98,65.05,71100.0,41.2316,41.2506,41.2062,41.2506,71100.0
2014-01-06 11:30:00,65.05,65.08,64.99,65.02,53600.0,41.2506,41.2696,41.2126,41.2316,53600.0
2014-01-06 11:40:00,65.02,65.03,64.95,64.96,56700.0,41.2316,41.2379,41.1872,41.1935,56700.0
2014-01-06 11:50:00,64.95,65.03,64.95,65.03,21100.0,41.1872,41.2379,41.1872,41.2379,21100.0
2014-01-06 12:00:00,65.02,65.09,64.99,65.08,33700.0,41.2316,41.276,41.2126,41.2696,33700.0
2014-01-06 12:10:00,65.08,65.13,65.06,65.13,31200.0,41.2696,41.3013,41.257,41.3013,31200.0
2014-01-06 12:20:00,65.13,65.19,65.13,65.16,39800.0,41.3013,41.3394,41.3013,41.3204,39800.0
2014-01-06 12:30:00,65.15,65.18,65.08,65.15,29700.0,41.314,41.3331,41.2696,41.314,29700.0
2014-01-06 12:40:00,65.16,65.31,65.15,65.31,114300.0,41.3204,41.4155,41.314,41.4155,114300.0
2014-01-06 12:50:00,65.33,65.36,65.29,65.33,49100.0,41.4282,41.4472,41.4028,41.4282,49100.0
2014-01-06 13:00:00,65.34,65.39,65.34,65.36,35400.0,41.4345,41.4662,41.4345,41.4472,35400.0
2014-01-06 13:10:00,65.36,65.44,65.33,65.43,27400.0,41.4472,41.4979,41.4282,41.4916,27400.0
2014-01-06 13:20:00,65.44,65.54,65.43,65.53,34600.0,41.4979,41.5613,41.4916,41.555,34600.0
2014-01-06 13:30:00,65.52,65.54,65.4,65.43,43600.0,41.5487,41.5613,41.4726,41.4916,43600.0
2014-01-06 13:40:00,65.44,65.46,65.4,65.41,27400.0,41.4979,41.5106,41.4726,41.4789,27400.0
2014-01-06 13:50:00,65.42,65.56,65.42,65.54,77000.0,41.4852,41.574,41.4852,41.5613,77000.0
2014-01-06 14:00:00,65.53,65.54,65.36,65.36,34000.0,41.555,41.5613,41.4472,41.4472,34000.0
2014-01-06 14:10:00,65.36,65.45,65.33,65.34,30200.0,41.4472,41.5043,41.4282,41.4345,30200.0
2014-01-06 14:20:00,65.33,65.4,65.17,65.18,41200.0,41.4282,41.4726,41.3267,41.3331,41200.0
2014-01-06 14:30:00,65.16,65.28,65.12,65.26,35500.0,41.3204,41.3965,41.295,41.3838,35500.0
2014-01-06 14:40:00,65.27,65.34,65.27,65.29,43700.0,41.3901,41.4345,41.3901,41.4028,43700.0
2014-01-06 14:50:00,65.29,65.34,65.26,65.34,38000.0,41.4028,41.4345,41.3838,41.4345,38000.0
2014-01-06 15:00:00,65.33,65.37,65.3,65.34,27100.0,41.4282,41.4535,41.4091,41.4345,27100.0
2014-01-06 15:10:00,65.34,65.43,65.34,65.37,110000.0,41.4345,41.4916,41.4345,41.4535,110000.0
2014-01-06 15:20:00,65.37,65.41,65.33,65.35,80500.0,41.4535,41.4789,41.4282,41.4409,80500.0
2014-01-06 15:30:00,65.36,65.37,65.28,65.34,50200.0,41.4472,41.4535,41.3965,41.4345,50200.0
2014-01-06 15:40:00,65.34,65.38,65.33,65.33,55200.0,41.4345,41.4599,41.4282,41.4282,55200.0
2014-01-06 15:50:00,65.34,65.34,65.26,65.27,132500.0,41.4345,41.4345,41.3838,41.3901,132500.0
2014-01-07 09:30:00,65.3,65.5,65.07,65.25,133500.0,41.4091,41.536,41.2633,41.3774,133500.0
2014-01-07 09:40:00,65.28,65.36,65.2,65.31,51200.0,41.3965,41.4472,41.3457,41.4155,51200.0
2014-01-07 09:50:00,65.29,65.5,65.25,65.47,98500.0,41.4028,41.536,41.3774,41.517,98500.0
2014-01-07 10:00:00,65.45,65.64,65.38,65.47,167400.0,41.5043,41.6248,41.4599,41.517,167400.0
2014-01-07 10:10:00,65.47,65.66,65.45,65.66,43700.0,41.517,41.6374,41.5043,41.6374,43700.0
2014-01-07 10:20:00,65.66,65.71,65.6,65.63,53600.0,41.6374,41.6691,41.5994,41.6184,53600.0
2014-01-07 10:30:00,65.64,65.72,65.64,65.66,65100.0,41.6248,41.6755,41.6248,41.6374,65100.0
2014-01-07 10:40:00,65.66,65.7,65.6,65.65,49700.0,41.6374,41.6628,41.5994,41.6311,49700.0
2014-01-07 10:50:00,65.65,65.75,65.64,65.74,43400.0,41.6311,41.6945,41.6248,41.6882,43400.0
2014-01-07 11:00:00,65.75,65.76,65.69,65.73,29200.0,41.6945,41.7009,41.6565,41.6818,29200.0
2014-01-07 11:10:00,65.74,65.81,65.72,65.81,63400.0,41.6882,41.7326,41.6755,41.7326,63400.0
2014-01-07 11:20:00,65.8,65.82,65.66,65.7,48100.0,41.7262,41.7389,41.6374,41.6628,48100.0
2014-01-07 11:30:00,65.7,65.78,65.68,65.77,54300.0,41.6628,41.7135,41.6501,41.7072,54300.0
2014-01-07 11:40:00,65.76,65.79,65.72,65.77,42300.0,41.7009,41.7199,41.6755,41.7072,42300.0
2014-01-07 11:50:00,65.77,65.77,65.7,65.72,45200.0,41.7072,41.7072,41.6628,41.6755,45200.0
2014-01-07 12:00:00,65.71,65.76,65.7,65.75,45600.0,41.6691,41.7009,41.6628,41.6945,45600.0
2014-01-07 12:10:00,65.73,65.74,65.69,65.71,35000.0,41.6818,41.6882,41.6565,41.6691,35000.0
2014-01-07 12:20:00,65.7,65.72,65.68,65.7,18800.0,41.6628,41.6755,41.6501,41.6628,18800.0
2014-01-07 12:30:00,65.7,65.74,65.64,65.68,33400.0,41.6628,41.6882,41.6248,41.6501,33400.0
2014-01-07 12:40:00,65.68,65.7,65.64,65.65,36700.0,41.6501,41.6628,41.6248,41.6311,36700.0
2014-01-07 12:50:00,65.64,65.67,65.62,65.67,21300.0,41.6248,41.6438,41.6121,41.6438,21300.0
2014-01-07 13:00:00,65.68,65.68,65.63,65.65,24600.0,41.6501,41.6501,41.6184,41.6311,24600.0
2014-01-07 13:10:00,65.66,65.68,65.65,65.66,18200.0,41.6374,41.6501,41.6311,41.6374,18200.0
2014-01-07 13:20:00,65.66,65.66,65.59,65.59,16000.0,41.6374,41.6374,41.593,41.593,16000.0
2014-01-07 13:30:00,65.6,65.6,65.53,65.57,39200.0,41.5994,41.5994,41.555,41.5804,39200.0
2014-01-07 13:40:00,65.57,65.57,65.53,65.54,21200.0,41.5804,41.5804,41.555,41.5613,21200.0
2014-01-07 13:50:00,65.54,65.55,65.45,65.49,22500.0,41.5613,41.5677,41.5043,41.5296,22500.0
2014-01-07 14:00:00,65.49,65.57,65.43,65.54,65500.0,41.5296,41.5804,41.4916,41.5613,65500.0
2014-01-07 14:10:00,65.55,65.55,65.49,65.53,23800.0,41.5677,41.5677,41.5296,41.555,23800.0
2014-01-07 14:20:00,65.53,65.6,65.51,65.6,56000.0,41.555,41.5994,41.5423,41.5994,56000.0
2014-01-07 14:30:00,65.59,65.62,65.5,65.55,82600.0,41.593,41.6121,41.536,41.5677,82600.0
2014-01-07 14:40:00,65.53,65.56,65.5,65.53,51800.0,41.555,41.574,41.536,41.555,51800.0
2014-01-07 14:50:00,65.53,65.62,65.52,65.6,82300.0,41.555,41.6121,41.5487,41.5994,82300.0
2014-01-07 15:00:00,65.59,65.63,65.54,65.56,70400.0,41.593,41.6184,41.5613,41.574,70400.0
2014-01-07 15:10:00,65.56,65.58,65.51,65.57,43300.0,41.574,41.5867,41.5423,41.5804,43300.0
2014-01-07 15:20:00,65.57,65.58,65.53,65.56,28700.0,41.5804,41.5867,41.555,41.574,28700.0
2014-01-07 15:30:00,65.56,65.59,65.52,65.55,56600.0,41.574,41.593,41.5487,41.5677,56600.0
2014-01-07 15:40:00,65.55,65.62,65.53,65.54,109400.0,41.5677,41.6121,41.555,41.5613,109400.0
2014-01-07 15:50:00,65.54,65.59,65.5,65.51,225000.0,41.5613,41.593,41.536,41.5423,225000.0
2014-01-08 09:30:00,65.4,65.45,64.94,65.17,181900.0,41.4726,41.5043,41.1809,41.3267,181900.0
2014-01-08 09:40:00,65.15,65.23,65.0,65.13,119400.0,41.314,41.3648,41.2189,41.3013,119400.0
2014-01-08 09:50:00,65.13,65.14,64.97,65.11,88100.0,41.3013,41.3077,41.1999,41.2887,88100.0
2014-01-08 10:00:00,65.11,65.24,65.01,65.15,74900.0,41.2887,41.3711,41.2252,41.314,74900.0
2014-01-08 10:10:00,65.13,65.3,65.13,65.27,84100.0,41.3013,41.4091,41.3013,41.3901,84100.0
2014-01-08 10:20:00,65.27,65.51,65.27,65.5,78500.0,41.3901,41.5423,41.3901,41.536,78500.0
2014-01-08 10:30:00,65.49,65.62,65.46,65.49,117200.0,41.5296,41.6121,41.5106,41.5296,117200.0
2014-01-08 10:40:00,65.49,65.49,65.35,65.42,107700.0,41.5296,41.5296,41.4409,41.4852,107700.0
2014-01-08 10:50:00,65.42,65.55,65.42,65.47,55700.0,41.4852,41.5677,41.4852,41.517,55700.0
2014-01-08 11:00:00,65.47,65.47,65.28,65.3,43300.0,41.517,41.517,41.3965,41.4091,43300.0
2014-01-08 11:10:00,65.33,65.35,65.3,65.3,28400.0,41.4282,41.4409,41.4091,41.4091,28400.0
2014-01-08 11:20:00,65.3,65.32,65.23,65.25,31100.0,41.4091,41.4218,41.3648,41.3774,31100.0
2014-01-08 11:30:00,65.26,65.32,65.24,65.31,31800.0,41.3838,41.4218,41.3711,41.4155,31800.0
2014-01-08 11:40:00,65.31,65.43,65.31,65.35,35900.0,41.4155,41.4916,41.4155,41.4409,35900.0
2014-01-08 11:50:00,65.36,65.47,65.36,65.44,37200.0,41.4472,41.517,41.4472,41.4979,37200.0
2014-01-08 12:00:00,65.43,65.43,65.33,65.34,29200.0,41.4916,41.4916,41.4282,41.4345,29200.0
2014-01-08 12:10:00,65.34,65.4,65.31,65.38,29600.0,41.4345,41.4726,41.4155,41.4599,29600.0
2014-01-08 12:20:00,65.39,65.4,65.36,65.38,87800.0,41.4662,41.4726,41.4472,41.4599,87800.0
2014-01-08 12:30:00,65.39,65.41,65.25,65.25,25200.0,41.4662,41.4789,41.3774,41.3774,25200.0
2014-01-08 12:40:00,65.26,65.31,65.21,65.27,88000.0,41.3838,41.4155,41.3521,41.3901,88000.0
2014-01-08 12:50:00,65.28,65.31,65.21,65.24,72900.0,41.3965,41.4155,41.3521,41.3711,72900.0
2014-01-08 13:00:00,65.25,65.27,65.19,65.25,61300.0,41.3774,41.3901,41.3394,41.3774,61300.0
2014-01-08 13:10:00,65.25,65.25,65.17,65.23,49300.0,41.3774,41.3774,41.3267,41.3648,49300.0
2014-01-08 13:20:00,65.2,65.27,65.2,65.26,25100.0,41.3457,41.3901,41.3457,41.3838,25100.0
2014-01-08 13:30:00,65.26,65.26,65.18,65.2,35300.0,41.3838,41.3838,41.3331,41.3457,35300.0
2014-01-08 13:40:00,65.21,65.25,65.18,65.21,68500.0,41.3521,41.3774,41.3331,41.3521,68500.0
2014-01-08 13:50:00,65.22,65.27,65.18,65.18,36700.0,41.3584,41.3901,41.3331,41.3331,36700.0
2014-01-08 14:00:00,65.18,65.23,65.04,65.1,110600.0,41.3331,41.3648,41.2443,41.2823,110600.0
2014-01-08 14:10:00,65.09,65.18,65.05,65.14,57400.0,41.276,41.3331,41.2506,41.3077,57400.0
2014-01-08 14:20:00,65.15,65.2,65.08,65.09,41600.0,41.314,41.3457,41.2696,41.276,41600.0
2014-01-08 14:30:00,65.09,65.17,65.07,65.08,42500.0,41.276,41.3267,41.2633,41.2696,42500.0
2014-01-08 14:40:00,65.08,65.14,65.08,65.12,53600.0,41.2696,41.3077,41.2696,41.295,53600.0
2014-01-08 14:50:00,65.12,65.19,65.12,65.17,36100.0,41.295,41.3394,41.295,41.3267,36100.0
2014-01-08 15:00:00,65.19,65.22,65.12,65.15,45600.0,41.3394,41.3584,41.295,41.314,45600.0
2014-01-08 15:10:00,65.15,65.19,65.07,65.08,54600.0,41.314,41.3394,41.2633,41.2696,54600.0
2014-01-08 15:20:00,65.07,65.15,65.03,65.12,270500.0,41.2633,41.314,41.2379,41.295,270500.0
2014-01-08 15:30:00,65.12,65.23,65.12,65.23,60700.0,41.295,41.3648,41.295,41.3648,60700.0
2014-01-08 15:40:00,65.22,65.3,65.17,65.27,100500.0,41.3584,41.4091,41.3267,41.3901,100500.0
2014-01-08 15:50:00,65.27,65.29,65.2,65.26,420400.0,41.3901,41.4028,41.3457,41.3838,420400.0
2014-01-09 09:30:00,65.49,65.51,65.23,65.28,65800.0,41.5296,41.5423,41.3648,41.3965,65800.0
2014-01-09 09:40:00,65.26,65.26,65.12,65.14,65700.0,41.3838,41.3838,41.295,41.3077,65700.0
2014-01-09 09:50:00,65.14,65.23,65.0,65.02,86700.0,41.3077,41.3648,41.2189,41.2316,86700.0
2014-01-09 10:00:00,65.03,65.05,64.85,64.9,149000.0,41.2379,41.2506,41.1238,41.1555,149000.0
2014-01-09 10:10:00,64.91,64.94,64.86,64.93,76400.0,41.1618,41.1809,41.1301,41.1745,76400.0
2014-01-09 10:20:00,64.93,64.94,64.83,64.84,96600.0,41.1745,41.1809,41.1111,41.1174,96600.0
2014-01-09 10:30:00,64.86,64.95,64.85,64.95,51300.0,41.1301,41.1872,41.1238,41.1872,51300.0
2014-01-09 10:40:00,64.95,64.95,64.76,64.82,74100.0,41.1872,41.1872,41.0667,41.1048,74100.0
2014-01-09 10:50:00,64.81,64.86,64.76,64.84,77300.0,41.0984,41.1301,41.0667,41.1174,77300.0
2014-01-09 11:00:00,64.83,64.88,64.77,64.77,45100.0,41.1111,41.1428,41.0731,41.0731,45100.0
2014-01-09 11:10:00,64.77,64.87,64.77,64.86,37600.0,41.0731,41.1365,41.0731,41.1301,37600.0
2014-01-09 11:20:00,64.86,64.89,64.83,64.86,28700.0,41.1301,41.1492,41.1111,41.1301,28700.0
2014-01-09 11:30:00,64.86,64.88,64.79,64.85,45800.0,41.1301,41.1428,41.0857,41.1238,45800.0
2014-01-09 11:40:00,64.85,64.86,64.79,64.85,29800.0,41.1238,41.1301,41.0857,41.1238,29800.0
2014-01-09 11:50:00,64.85,64.85,64.79,64.84,26400.0,41.1238,41.1238,41.0857,41.1174,26400.0
2014-01-09 12:00:00,64.83,64.86,64.81,64.83,32700.0,41.1111,41.1301,41.0984,41.1111,32700.0
2014-01-09 12:10:00,64.82,64.84,64.78,64.79,27500.0,41.1048,41.1174,41.0794,41.0857,27500.0
2014-01-09 12:20:00,64.79,64.83,64.75,64.82,20000.0,41.0857,41.1111,41.0604,41.1048,20000.0
2014-01-09 12:30:00,64.84,64.97,64.83,64.96,31900.0,41.1174,41.1999,41.1111,41.1935,31900.0
2014-01-09 12:40:00,64.95,64.98,64.93,64.93,52500.0,41.1872,41.2062,41.1745,41.1745,52500.0
2014-01-09 12:50:00,64.94,65.08,64.93,65.08,28400.0,41.1809,41.2696,41.1745,41.2696,28400.0
2014-01-09 13:00:00,65.08,65.12,65.06,65.09,76900.0,41.2696,41.295,41.257,41.276,76900.0
2014-01-09 13:10:00,65.09,65.1,65.02,65.07,33600.0,41.276,41.2823,41.2316,41.2633,33600.0
2014-01-09 13:20:00,65.07,65.08,65.01,65.06,39600.0,41.2633,41.2696,41.2252,41.257,39600.0
2014-01-09 13:30:00,65.06,65.08,64.99,65.02,36000.0,41.257,41.2696,41.2126,41.2316,36000.0
2014-01-09 13:40:00,65.03,65.06,65.01,65.03,55100.0,41.2379,41.257,41.2252,41.2379,55100.0
2014-01-09 13:50:00,65.03,65.04,64.99,65.0,30100.0,41.2379,41.2443,41.2126,41.2189,30100.0
2014-01-09 14:00:00,65.0,65.01,64.87,64.88,31000.0,41.2189,41.2252,41.1365,41.1428,31000.0
2014-01-09 14:10:00,64.89,64.93,64.85,64.9,23900.0,41.1492,41.1745,41.1238,41.1555,23900.0
2014-01-09 14:20:00,64.89,64.93,64.87,64.9,48300.0,41.1492,41.1745,41.1365,41.1555,48300.0
2014-01-09 14:30:00,64.9,64.91,64.87,64.89,37600.0,41.1555,41.1618,41.1365,41.1492,37600.0
2014-01-09 14:40:00,64.88,65.03,64.87,65.02,53600.0,41.1428,41.2379,41.1365,41.2316,53600.0
2014-01-09 14:50:00,65.03,65.12,65.03,65.07,47100.0,41.2379,41.295,41.2379,41.2633,47100.0
2014-01-09 15:00:00,65.07,65.11,65.04,65.09,47700.0,41.2633,41.2887,41.2443,41.276,47700.0
2014-01-09 15:10:00,65.09,65.17,65.09,65.14,49100.0,41.276,41.3267,41.276,41.3077,49100.0
2014-01-09 15:20:00,65.14,65.19,65.12,65.18,35400.0,41.3077,41.3394,41.295,41.3331,35400.0
2014-01-09 15:30:00,65.17,65.2,65.13,65.18,117400.0,41.3267,41.3457,41.3013,41.3331,117400.0
2014-01-09 15:40:00,65.19,65.25,65.19,65.25,76500.0,41.3394,41.3774,41.3394,41.3774,76500.0
2014-01-09 15:50:00,65.24,65.3,65.23,65.29,202300.0,41.3711,41.4091,41.3648,41.4028,202300.0
2014-01-10 09:30:00,65.76,65.88,65.61,65.8,170600.0,41.7009,41.7769,41.6057,41.7262,170600.0
2014-01-10 09:40:00,65.8,65.83,65.65,65.73,106000.0,41.7262,41.7452,41.6311,41.6818,106000.0
2014-01-10 09:50:00,65.76,65.96,65.76,65.77,62800.0,41.7009,41.8277,41.7009,41.7072,62800.0
2014-01-10 10:00:00,65.74,65.86,65.72,65.76,45500.0,41.6882,41.7643,41.6755,41.7009,45500.0
2014-01-10 10:10:00,65.78,65.86,65.72,65.85,73200.0,41.7135,41.7643,41.6755,41.7579,73200.0
2014-01-10 10:20:00,65.84,65.98,65.82,65.97,48600.0,41.7516,41.8404,41.7389,41.834,48600.0
2014-01-10 10:30:00,65.98,65.98,65.89,65.91,67100.0,41.8404,41.8404,41.7833,41.796,67100.0
2014-01-10 10:40:00,65.92,65.98,65.84,65.94,106100.0,41.8023,41.8404,41.7516,41.815,106100.0
2014-01-10 10:50:00,65.94,66.08,65.94,66.03,126000.0,41.815,41.9038,41.815,41.8721,126000.0
2014-01-10 11:00:00,66.03,66.03,65.86,65.92,75300.0,41.8721,41.8721,41.7643,41.8023,75300.0
2014-01-10 11:10:00,65.91,65.95,65.85,65.86,37300.0,41.796,41.8213,41.7579,41.7643,37300.0
2014-01-10 11:20:00,65.85,65.97,65.79,65.91,55900.0,41.7579,41.834,41.7199,41.796,55900.0
2014-01-10 11:30:00,65.9,65.97,65.84,65.91,57700.0,41.7896,41.834,41.7516,41.796,57700.0
2014-01-10 11:40:00,65.91,65.94,65.84,65.92,39900.0,41.796,41.815,41.7516,41.8023,39900.0
2014-01-10 11:50:00,65.92,65.94,65.86,65.92,32400.0,41.8023,41.815,41.7643,41.8023,32400.0
2014-01-10 12:00:00,65.91,65.95,65.87,65.93,21000.0,41.796,41.8213,41.7706,41.8087,21000.0
2014-01-10 12:10:00,65.94,66.01,65.89,65.98,57800.0,41.815,41.8594,41.7833,41.8404,57800.0
2014-01-10 12:20:00,65.98,66.0,65.96,65.96,18900.0,41.8404,41.853,41.8277,41.8277,18900.0
2014-01-10 12:30:00,65.96,66.02,65.95,65.98,23000.0,41.8277,41.8657,41.8213,41.8404,23000.0
2014-01-10 12:40:00,65.97,66.1,65.97,66.05,69000.0,41.834,41.9165,41.834,41.8848,69000.0
2014-01-10 12:50:00,66.04,66.05,65.97,65.99,32500.0,41.8784,41.8848,41.834,41.8467,32500.0
2014-01-10 13:00:00,66.0,66.04,66.0,66.03,26800.0,41.853,41.8784,41.853,41.8721,26800.0
2014-01-10 13:10:00,66.04,66.06,66.03,66.04,42700.0,41.8784,41.8911,41.8721,41.8784,42700.0
2014-01-10 13:20:00,66.06,66.06,66.02,66.03,23900.0,41.8911,41.8911,41.8657,41.8721,23900.0
2014-01-10 13:30:00,66.03,66.04,65.98,66.03,64000.0,41.8721,41.8784,41.8404,41.8721,64000.0
2014-01-10 13:40:00,66.04,66.09,66.02,66.03,49500.0,41.8784,41.9101,41.8657,41.8721,49500.0
2014-01-10 13:50:00,66.03,66.05,65.92,65.97,21400.0,41.8721,41.8848,41.8023,41.834,21400.0
2014-01-10 14:00:00,65.98,66.06,65.98,66.05,50700.0,41.8404,41.8911,41.8404,41.8848,50700.0
2014-01-10 14:10:00,66.07,66.07,66.0,66.0,35400.0,41.8974,41.8974,41.853,41.853,35400.0
2014-01-10 14:20:00,66.0,66.0,65.88,65.92,30500.0,41.853,41.853,41.7769,41.8023,30500.0
2014-01-10 14:30:00,65.93,65.99,65.93,65.99,162900.0,41.8087,41.8467,41.8087,41.8467,162900.0
2014-01-10 14:40:00,65.99,66.05,65.99,66.01,43800.0,41.8467,41.8848,41.8467,41.8594,43800.0
2014-01-10 14:50:00,66.0,66.03,65.98,66.0,39300.0,41.853,41.8721,41.8404,41.853,39300.0
2014-01-10 15:00:00,65.99,66.09,65.99,66.07,74400.0,41.8467,41.9101,41.8467,41.8974,74400.0
2014-01-10 15:10:00,66.07,66.09,66.06,66.09,59800.0,41.8974,41.9101,41.8911,41.9101,59800.0
2014-01-10 15:20:00,66.09,66.13,66.07,66.12,38100.0,41.9101,41.9355,41.8974,41.9291,38100.0
2014-01-10 15:30:00,66.13,66.16,66.1,66.12,48900.0,41.9355,41.9545,41.9165,41.9291,48900.0
2014-01-10 15:40:00,66.12,66.16,66.08,66.09,72600.0,41.9291,41.9545,41.9038,41.9101,72600.0
2014-01-10 15:50:00,66.09,66.12,65.98,66.11,121100.0,41.9101,41.9291,41.8404,41.9228,121100.0
2014-01-13 09:30:00,66.1,66.13,65.86,65.94,180300.0,41.9165,41.9355,41.7643,41.815,180300.0
2014-01-13 09:40:00,65.94,66.03,65.87,65.89,94200.0,41.815,41.8721,41.7706,41.7833,94200.0
2014-01-13 09:50:00,65.89,65.92,65.8,65.85,78300.0,41.7833,41.8023,41.7262,41.7579,78300.0
2014-01-13 10:00:00,65.87,66.05,65.85,66.02,82000.0,41.7706,41.8848,41.7579,41.8657,82000.0
2014-01-13 10:10:00,66.02,66.09,66.01,66.09,59400.0,41.8657,41.9101,41.8594,41.9101,59400.0
2014-01-13 10:20:00,66.09,66.23,66.08,66.19,102400.0,41.9101,41.9989,41.9038,41.9735,102400.0
2014-01-13 10:30:00,66.17,66.21,66.12,66.15,94400.0,41.9608,41.9862,41.9291,41.9482,94400.0
2014-01-13 10:40:00,66.14,66.18,66.06,66.07,59500.0,41.9418,41.9672,41.8911,41.8974,59500.0
2014-01-13 10:50:00,66.06,66.08,65.99,66.04,68600.0,41.8911,41.9038,41.8467,41.8784,68600.0
2014-01-13 11:00:00,66.03,66.04,65.93,65.94,64700.0,41.8721,41.8784,41.8087,41.815,64700.0
2014-01-13 11:10:00,65.95,66.05,65.95,66.0,70600.0,41.8213,41.8848,41.8213,41.853,70600.0
2014-01-13 11:20:00,66.0,66.06,65.98,66.05,44200.0,41.853,41.8911,41.8404,41.8848,44200.0
2014-01-13 11:30:00,66.05,66.09,66.01,66.09,52800.0,41.8848,41.9101,41.8594,41.9101,52800.0
2014-01-13 11:40:00,66.09,66.14,66.06,66.09,42600.0,41.9101,41.9418,41.8911,41.9101,42600.0
2014-01-13 11:50:00,66.08,66.1,65.98,65.99,37500.0,41.9038,41.9165,41.8404,41.8467,37500.0
2014-01-13 12:00:00,65.99,65.99,65.88,65.97,48800.0,41.8467,41.8467,41.7769,41.834,48800.0
2014-01-13 12:10:00,65.97,66.03,65.95,66.01,44000.0,41.834,41.8721,41.8213,41.8594,44000.0
2014-01-13 12:20:00,66.0,66.01,65.87,65.92,78000.0,41.853,41.8594,41.7706,41.8023,78000.0
2014-01-13 12:30:00,65.92,65.92,65.83,65.88,82600.0,41.8023,41.8023,41.7452,41.7769,82600.0
2014-01-13 12:40:00,65.88,65.92,65.86,65.89,61500.0,41.7769,41.8023,41.7643,41.7833,61500.0
2014-01-13 12:50:00,65.89,65.9,65.79,65.8,45500.0,41.7833,41.7896,41.7199,41.7262,45500.0
2014-01-13 13:00:00,65.79,65.85,65.74,65.84,107000.0,41.7199,41.7579,41.6882,41.7516,107000.0
2014-01-13 13:10:00,65.84,65.85,65.71,65.78,101100.0,41.7516,41.7579,41.6691,41.7135,101100.0
2014-01-13 13:20:00,65.77,65.84,65.76,65.78,52100.0,41.7072,41.7516,41.7009,41.7135,52100.0
2014-01-13 13:30:00,65.78,65.78,65.7,65.73,46100.0,41.7135,41.7135,41.6628,41.6818,46100.0
2014-01-13 13:40:00,65.74,65.78,65.71,65.73,67600.0,41.6882,41.7135,41.6691,41.6818,67600.0
2014-01-13 13:50:00,65.72,65.8,65.7,65.8,95100.0,41.6755,41.7262,41.6628,41.7262,95100.0
2014-01-13 14:00:00,65.79,65.82,65.73,65.81,78700.0,41.7199,41.7389,41.6818,41.7326,78700.0
2014-01-13 14:10:00,65.81,65.86,65.77,65.77,104500.0,41.7326,41.7643,41.7072,41.7072,104500.0
2014-01-13 14:20:00,65.78,65.83,65.73,65.82,87500.0,41.7135,41.7452,41.6818,41.7389,87500.0
2014-01-13 14:30:00,65.81,65.82,65.75,65.76,59400.0,41.7326,41.7389,41.6945,41.7009,59400.0
2014-01-13 14:40:00,65.77,65.81,65.71,65.74,73200.0,41.7072,41.7326,41.6691,41.6882,73200.0
2014-01-13 14:50:00,65.73,65.76,65.66,65.7,91400.0,41.6818,41.7009,41.6374,41.6628,91400.0
2014-01-13 15:00:00,65.69,65.7,65.59,65.63,118300.0,41.6565,41.6628,41.593,41.6184,118300.0
2014-01-13 15:10:00,65.64,65.7,65.63,65.65,128800.0,41.6248,41.6628,41.6184,41.6311,128800.0
2014-01-13 15:20:00,65.64,65.65,65.57,65.59,90100.0,41.6248,41.6311,41.5804,41.593,90100.0
2014-01-13 15:30:00,65.6,65.61,65.5,65.58,161800.0,41.5994,41.6057,41.536,41.5867,161800.0
2014-01-13 15:40:00,65.58,65.66,65.52,65.65,154100.0,41.5867,41.6374,41.5487,41.6311,154100.0
2014-01-13 15:50:00,65.65,65.72,65.62,65.7,196700.0,41.6311,41.6755,41.6121,41.6628,196700.0
2014-01-14 09:30:00,65.72,65.91,65.66,65.66,60300.0,41.6755,41.796,41.6374,41.6374,60300.0
2014-01-14 09:40:00,65.68,65.83,65.68,65.8,58100.0,41.6501,41.7452,41.6501,41.7262,58100.0
2014-01-14 09:50:00,65.81,65.95,65.75,65.91,119100.0,41.7326,41.8213,41.6945,41.796,119100.0
2014-01-14 10:00:00,65.9,66.1,65.88,65.99,205500.0,41.7896,41.9165,41.7769,41.8467,205500.0
2014-01-14 10:10:00,65.99,66.03,65.9,66.03,57000.0,41.8467,41.8721,41.7896,41.8721,57000.0
2014-01-14 10:20:00,66.05,66.06,65.98,66.04,52700.0,41.8848,41.8911,41.8404,41.8784,52700.0
2014-01-14 10:30:00,66.04,66.17,66.04,66.09,46100.0,41.8784,41.9608,41.8784,41.9101,46100.0
2014-01-14 10:40:00,66.09,66.23,66.08,66.2,43900.0,41.9101,41.9989,41.9038,41.9799,43900.0
2014-01-14 10:50:00,66.19,66.3,66.14,66.3,64500.0,41.9735,42.0433,41.9418,42.0433,64500.0
2014-01-14 11:00:00,66.31,66.34,66.2,66.21,52700.0,42.0496,42.0687,41.9799,41.9862,52700.0
2014-01-14 11:10:00,66.22,66.34,66.2,66.31,45600.0,41.9926,42.0687,41.9799,42.0496,45600.0
2014-01-14 11:20:00,66.31,66.34,66.21,66.24,36700.0,42.0496,42.0687,41.9862,42.0052,36700.0
2014-01-14 11:30:00,66.26,66.28,66.15,66.15,25900.0,42.0179,42.0306,41.9482,41.9482,25900.0
2014-01-14 11:40:00,66.16,66.23,66.16,66.2,29600.0,41.9545,41.9989,41.9545,41.9799,29600.0
2014-01-14 11:50:00,66.19,66.25,66.15,66.25,27900.0,41.9735,42.0116,41.9482,42.0116,27900.0
2014-01-14 12:00:00,66.25,66.29,66.25,66.28,12400.0,42.0116,42.0369,42.0116,42.0306,12400.0
2014-01-14 12:10:00,66.27,66.29,66.22,66.27,51100.0,42.0243,42.0369,41.9926,42.0243,51100.0
2014-01-14 12:20:00,66.28,66.33,66.23,66.28,40500.0,42.0306,42.0623,41.9989,42.0306,40500.0
2014-01-14 12:30:00,66.29,66.32,66.24,66.32,26600.0,42.0369,42.056,42.0052,42.056,26600.0
2014-01-14 12:40:00,66.32,66.36,66.26,66.29,34400.0,42.056,42.0813,42.0179,42.0369,34400.0
2014-01-14 12:50:00,66.28,66.28,66.22,66.22,14100.0,42.0306,42.0306,41.9926,41.9926,14100.0
2014-01-14 13:00:00,66.24,66.26,66.2,66.23,28700.0,42.0052,42.0179,41.9799,41.9989,28700.0
2014-01-14 13:10:00,66.24,66.27,66.19,66.25,25000.0,42.0052,42.0243,41.9735,42.0116,25000.0
2014-01-14 13:20:00,66.25,66.25,66.19,66.22,36700.0,42.0116,42.0116,41.9735,41.9926,36700.0
2014-01-14 13:30:00,66.21,66.26,66.19,66.22,38800.0,41.9862,42.0179,41.9735,41.9926,38800.0
2014-01-14 13:40:00,66.23,66.25,66.15,66.15,31900.0,41.9989,42.0116,41.9482,41.9482,31900.0
2014-01-14 13:50:00,66.16,66.2,66.15,66.19,32700.0,41.9545,41.9799,41.9482,41.9735,32700.0
2014-01-14 14:00:00,66.19,66.2,66.13,66.17,37300.0,41.9735,41.9799,41.9355,41.9608,37300.0
2014-01-14 14:10:00,66.18,66.21,66.15,66.19,41900.0,41.9672,41.9862,41.9482,41.9735,41900.0
2014-01-14 14:20:00,66.19,66.29,66.19,66.28,93800.0,41.9735,42.0369,41.9735,42.0306,93800.0
2014-01-14 14:30:00,66.28,66.3,66.25,66.28,47300.0,42.0306,42.0433,42.0116,42.0306,47300.0
2014-01-14 14:40:00,66.29,66.33,66.25,66.31,37500.0,42.0369,42.0623,42.0116,42.0496,37500.0
2014-01-14 14:50:00,66.32,66.33,66.21,66.25,35300.0,42.056,42.0623,41.9862,42.0116,35300.0
2014-01-14 15:00:00,66.24,66.26,66.22,66.23,28700.0,42.0052,42.0179,41.9926,41.9989,28700.0
2014-01-14 15:10:00,66.24,66.3,66.22,66.29,63300.0,42.0052,42.0433,41.9926,42.0369,63300.0
2014-01-14 15:20:00,66.29,66.31,66.25,66.26,43400.0,42.0369,42.0496,42.0116,42.0179,43400.0
2014-01-14 15:30:00,66.25,66.27,66.19,66.26,57200.0,42.0116,42.0243,41.9735,42.0179,57200.0
2014-01-14 15:40:00,66.25,66.25,66.14,66.16,65500.0,42.0116,42.0116,41.9418,41.9545,65500.0
2014-01-14 15:50:00,66.15,66.22,66.12,66.19,231200.0,41.9482,41.9926,41.9291,41.9735,231200.0
2014-01-15 09:30:00,66.19,66.51,66.15,66.49,186400.0,41.9735,42.1765,41.9482,42.1638,186400.0
2014-01-15 09:40:00,66.51,66.57,66.42,66.46,227300.0,42.1765,42.2145,42.1194,42.1447,227300.0
2014-01-15 09:50:00,66.45,66.47,66.39,66.46,74800.0,42.1384,42.1511,42.1004,42.1447,74800.0
2014-01-15 10:00:00,66.43,66.62,66.42,66.6,142000.0,42.1257,42.2462,42.1194,42.2335,142000.0
2014-01-15 10:10:00,66.6,66.62,66.54,66.62,102000.0,42.2335,42.2462,42.1955,42.2462,102000.0
2014-01-15 10:20:00,66.61,66.64,66.54,66.54,73700.0,42.2399,42.2589,42.1955,42.1955,73700.0
2014-01-15 10:30:00,66.56,66.61,66.52,66.53,73100.0,42.2082,42.2399,42.1828,42.1891,73100.0
2014-01-15 10:40:00,66.52,66.58,66.5,66.57,83200.0,42.1828,42.2208,42.1701,42.2145,83200.0
2014-01-15 10:50:00,66.57,66.59,66.55,66.57,70600.0,42.2145,42.2272,42.2018,42.2145,70600.0
2014-01-15 11:00:00,66.58,66.69,66.56,66.67,69200.0,42.2208,42.2906,42.2082,42.2779,69200.0
2014-01-15 11:10:00,66.68,66.71,66.65,66.66,61100.0,42.2843,42.3033,42.2652,42.2716,61100.0
2014-01-15 11:20:00,66.66,66.67,66.61,66.63,30800.0,42.2716,42.2779,42.2399,42.2526,30800.0
2014-01-15 11:30:00,66.64,66.72,66.63,66.71,33700.0,42.2589,42.3096,42.2526,42.3033,33700.0
2014-01-15 11:40:00,66.7,66.71,66.67,66.69,31500.0,42.2969,42.3033,42.2779,42.2906,31500.0
2014-01-15 11:50:00,66.69,66.7,66.64,66.67,46200.0,42.2906,42.2969,42.2589,42.2779,46200.0
2014-01-15 12:00:00,66.68,66.74,66.65,66.69,45900.0,42.2843,42.3223,42.2652,42.2906,45900.0
2014-01-15 12:10:00,66.68,66.73,66.68,66.72,21900.0,42.2843,42.316,42.2843,42.3096,21900.0
2014-01-15 12:20:00,66.72,66.74,66.68,66.72,51800.0,42.3096,42.3223,42.2843,42.3096,51800.0
2014-01-15 12:30:00,66.72,66.73,66.64,66.65,46600.0,42.3096,42.316,42.2589,42.2652,46600.0
2014-01-15 12:40:00,66.64,66.71,66.64,66.67,53200.0,42.2589,42.3033,42.2589,42.2779,53200.0
2014-01-15 12:50:00,66.67,66.71,66.67,66.7,32900.0,42.2779,42.3033,42.2779,42.2969,32900.0
2014-01-15 13:00:00,66.71,66.72,66.68,66.69,51700.0,42.3033,42.3096,42.2843,42.2906,51700.0
2014-01-15 13:10:00,66.69,66.72,66.67,66.71,30200.0,42.2906,42.3096,42.2779,42.3033,30200.0
2014-01-15 13:20:00,66.71,66.74,66.71,66.71,18400.0,42.3033,42.3223,42.3033,42.3033,18400.0
2014-01-15 13:30:00,66.71,66.73,66.65,66.66,39900.0,42.3033,42.316,42.2652,42.2716,39900.0
2014-01-15 13:40:00,66.66,66.73,66.65,66.7,41400.0,42.2716,42.316,42.2652,42.2969,41400.0
2014-01-15 13:50:00,66.7,66.73,66.69,66.7,26000.0,42.2969,42.316,42.2906,42.2969,26000.0
2014-01-15 14:00:00,66.69,66.74,66.67,66.7,42900.0,42.2906,42.3223,42.2779,42.2969,42900.0
2014-01-15 14:10:00,66.69,66.78,66.67,66.77,54700.0,42.2906,42.3477,42.2779,42.3413,54700.0
2014-01-15 14:20:00,66.77,66.78,66.72,66.72,42400.0,42.3413,42.3477,42.3096,42.3096,42400.0
2014-01-15 14:30:00,66.73,66.74,66.7,66.72,32000.0,42.316,42.3223,42.2969,42.3096,32000.0
2014-01-15 14:40:00,66.72,66.72,66.67,66.7,59200.0,42.3096,42.3096,42.2779,42.2969,59200.0
2014-01-15 14:50:00,66.7,66.76,66.69,66.75,51800.0,42.2969,42.335,42.2906,42.3286,51800.0
2014-01-15 15:00:00,66.75,66.75,66.69,66.7,34000.0,42.3286,42.3286,42.2906,42.2969,34000.0
2014-01-15 15:10:00,66.7,66.7,66.66,66.69,57100.0,42.2969,42.2969,42.2716,42.2906,57100.0
2014-01-15 15:20:00,66.69,66.69,66.58,66.63,327000.0,42.2906,42.2906,42.2208,42.2526,327000.0
2014-01-15 15:30:00,66.63,66.68,66.62,66.65,78700.0,42.2526,42.2843,42.2462,42.2652,78700.0
2014-01-15 15:40:00,66.66,66.66,66.59,66.62,138100.0,42.2716,42.2716,42.2272,42.2462,138100.0
2014-01-15 15:50:00,66.62,66.64,66.6,66.62,107700.0,42.2462,42.2589,42.2335,42.2462,107700.0
2014-01-16 09:30:00,66.55,66.78,66.53,66.73,154900.0,42.2018,42.3477,42.1891,42.316,154900.0
2014-01-16 09:40:00,66.69,66.71,66.59,66.64,72700.0,42.2906,42.3033,42.2272,42.2589,72700.0
2014-01-16 09:50:00,66.64,66.75,66.63,66.67,65700.0,42.2589,42.3286,42.2526,42.2779,65700.0
2014-01-16 10:00:00,66.67,66.74,66.64,66.72,62600.0,42.2779,42.3223,42.2589,42.3096,62600.0
2014-01-16 10:10:00,66.69,66.71,66.6,66.68,44800.0,42.2906,42.3033,42.2335,42.2843,44800.0
2014-01-16 10:20:00,66.67,66.67,66.58,66.67,91200.0,42.2779,42.2779,42.2208,42.2779,91200.0
2014-01-16 10:30:00,66.67,66.68,66.56,66.61,57100.0,42.2779,42.2843,42.2082,42.2399,57100.0
2014-01-16 10:40:00,66.6,66.64,66.57,66.62,52300.0,42.2335,42.2589,42.2145,42.2462,52300.0
2014-01-16 10:50:00,66.61,66.63,66.56,66.58,75100.0,42.2399,42.2526,42.2082,42.2208,75100.0
2014-01-16 11:00:00,66.58,66.63,66.55,66.63,166900.0,42.2208,42.2526,42.2018,42.2526,166900.0
2014-01-16 11:10:00,66.63,66.66,66.59,66.59,74300.0,42.2526,42.2716,42.2272,42.2272,74300.0
2014-01-16 11:20:00,66.59,66.64,66.55,66.64,32200.0,42.2272,42.2589,42.2018,42.2589,32200.0
2014-01-16 11:30:00,66.65,66.7,66.57,66.62,42100.0,42.2652,42.2969,42.2145,42.2462,42100.0
2014-01-16 11:40:00,66.63,66.7,66.59,66.63,59700.0,42.2526,42.2969,42.2272,42.2526,59700.0
2014-01-16 11:50:00,66.65,66.69,66.6,66.65,45300.0,42.2652,42.2906,42.2335,42.2652,45300.0
2014-01-16 12:00:00,66.64,66.69,66.62,66.64,49800.0,42.2589,42.2906,42.2462,42.2589,49800.0
2014-01-16 12:10:00,66.65,66.68,66.64,66.64,87500.0,42.2652,42.2843,42.2589,42.2589,87500.0
2014-01-16 12:20:00,66.65,66.71,66.65,66.71,23100.0,42.2652,42.3033,42.2652,42.3033,23100.0
2014-01-16 12:30:00,66.71,66.74,66.7,66.7,46300.0,42.3033,42.3223,42.2969,42.2969,46300.0
2014-01-16 12:40:00,66.7,66.78,66.7,66.74,63200.0,42.2969,42.3477,42.2969,42.3223,63200.0
2014-01-16 12:50:00,66.74,66.76,66.72,66.73,23700.0,42.3223,42.335,42.3096,42.316,23700.0
2014-01-16 13:00:00,66.72,66.75,66.71,66.75,33600.0,42.3096,42.3286,42.3033,42.3286,33600.0
2014-01-16 13:10:00,66.75,66.78,66.71,66.78,23600.0,42.3286,42.3477,42.3033,42.3477,23600.0
2014-01-16 13:20:00,66.78,66.79,66.71,66.77,20600.0,42.3477,42.354,42.3033,42.3413,20600.0
2014-01-16 13:30:00,66.77,66.77,66.73,66.74,48400.0,42.3413,42.3413,42.316,42.3223,48400.0
2014-01-16 13:40:00,66.74,66.77,66.71,66.73,25500.0,42.3223,42.3413,42.3033,42.316,25500.0
2014-01-16 13:50:00,66.73,66.75,66.72,66.74,32600.0,42.316,42.3286,42.3096,42.3223,32600.0
2014-01-16 14:00:00,66.73,66.79,66.72,66.77,85900.0,42.316,42.354,42.3096,42.3413,85900.0
2014-01-16 14:10:00,66.78,66.78,66.73,66.74,26500.0,42.3477,42.3477,42.316,42.3223,26500.0
2014-01-16 14:20:00,66.73,66.74,66.67,66.73,56200.0,42.316,42.3223,42.2779,42.316,56200.0
2014-01-16 14:30:00,66.74,66.74,66.68,66.71,51200.0,42.3223,42.3223,42.2843,42.3033,51200.0
2014-01-16 14:40:00,66.72,66.79,66.71,66.79,40300.0,42.3096,42.354,42.3033,42.354,40300.0
2014-01-16 14:50:00,66.79,66.81,66.74,66.77,57800.0,42.354,42.3667,42.3223,42.3413,57800.0
2014-01-16 15:00:00,66.76,66.78,66.74,66.77,59300.0,42.335,42.3477,42.3223,42.3413,59300.0
2014-01-16 15:10:00,66.78,66.79,66.75,66.75,71500.0,42.3477,42.354,42.3286,42.3286,71500.0
2014-01-16 15:20:00,66.75,66.79,66.73,66.78,31800.0,42.3286,42.354,42.316,42.3477,31800.0
2014-01-16 15:30:00,66.79,66.8,66.76,66.76,73500.0,42.354,42.3604,42.335,42.335,73500.0
2014-01-16 15:40:00,66.76,66.78,66.7,66.72,60600.0,42.335,42.3477,42.2969,42.3096,60600.0
2014-01-16 15:50:00,66.71,66.81,66.7,66.78,140100.0,42.3033,42.3667,42.2969,42.3477,140100.0
2014-01-17 09:30:00,66.85,66.97,66.67,66.74,141200.0,42.3921,42.4682,42.2779,42.3223,141200.0
2014-01-17 09:40:00,66.74,66.77,66.43,66.53,95500.0,42.3223,42.3413,42.1257,42.1891,95500.0
2014-01-17 09:50:00,66.53,66.67,66.5,66.59,94200.0,42.1891,42.2779,42.1701,42.2272,94200.0
2014-01-17 10:00:00,66.59,66.67,66.56,66.62,26000.0,42.2272,42.2779,42.2082,42.2462,26000.0
2014-01-17 10:10:00,66.64,66.68,66.58,66.59,43800.0,42.2589,42.2843,42.2208,42.2272,43800.0
2014-01-17 10:20:00,66.58,66.66,66.58,66.6,53600.0,42.2208,42.2716,42.2208,42.2335,53600.0
2014-01-17 10:30:00,66.59,66.67,66.59,66.65,35300.0,42.2272,42.2779,42.2272,42.2652,35300.0
2014-01-17 10:40:00,66.66,66.66,66.57,66.6,90100.0,42.2716,42.2716,42.2145,42.2335,90100.0
2014-01-17 10:50:00,66.61,66.64,66.58,66.63,41700.0,42.2399,42.2589,42.2208,42.2526,41700.0
2014-01-17 11:00:00,66.64,66.66,66.59,66.6,30000.0,42.2589,42.2716,42.2272,42.2335,30000.0
2014-01-17 11:10:00,66.6,66.63,66.58,66.62,20000.0,42.2335,42.2526,42.2208,42.2462,20000.0
2014-01-17 11:20:00,66.63,66.63,66.58,66.58,42200.0,42.2526,42.2526,42.2208,42.2208,42200.0
2014-01-17 11:30:00,66.6,66.61,66.57,66.58,92800.0,42.2335,42.2399,42.2145,42.2208,92800.0
2014-01-17 11:40:00,66.58,66.62,66.54,66.55,63200.0,42.2208,42.2462,42.1955,42.2018,63200.0
2014-01-17 11:50:00,66.57,66.6,66.55,66.58,28300.0,42.2145,42.2335,42.2018,42.2208,28300.0
2014-01-17 12:00:00,66.59,66.59,66.53,66.59,35100.0,42.2272,42.2272,42.1891,42.2272,35100.0
2014-01-17 12:10:00,66.58,66.63,66.56,66.59,22100.0,42.2208,42.2526,42.2082,42.2272,22100.0
2014-01-17 12:20:00,66.59,66.64,66.59,66.64,19400.0,42.2272,42.2589,42.2272,42.2589,19400.0
2014-01-17 12:30:00,66.63,66.64,66.61,66.63,36000.0,42.2526,42.2589,42.2399,42.2526,36000.0
2014-01-17 12:40:00,66.63,66.67,66.62,66.65,25700.0,42.2526,42.2779,42.2462,42.2652,25700.0
2014-01-17 12:50:00,66.65,66.66,66.58,66.58,18800.0,42.2652,42.2716,42.2208,42.2208,18800.0
2014-01-17 13:00:00,66.59,66.61,66.57,66.58,18100.0,42.2272,42.2399,42.2145,42.2208,18100.0
2014-01-17 13:10:00,66.56,66.58,66.44,66.52,92600.0,42.2082,42.2208,42.1321,42.1828,92600.0
2014-01-17 13:20:00,66.53,66.53,66.49,66.49,34100.0,42.1891,42.1891,42.1638,42.1638,34100.0
2014-01-17 13:30:00,66.5,66.53,66.5,66.51,34700.0,42.1701,42.1891,42.1701,42.1765,34700.0
2014-01-17 13:40:00,66.5,66.53,66.47,66.52,42000.0,42.1701,42.1891,42.1511,42.1828,42000.0
2014-01-17 13:50:00,66.51,66.55,66.51,66.53,27400.0,42.1765,42.2018,42.1765,42.1891,27400.0
2014-01-17 14:00:00,66.54,66.58,66.52,66.58,66400.0,42.1955,42.2208,42.1828,42.2208,66400.0
2014-01-17 14:10:00,66.58,66.58,66.52,66.53,69000.0,42.2208,42.2208,42.1828,42.1891,69000.0
2014-01-17 14:20:00,66.53,66.55,66.51,66.53,107400.0,42.1891,42.2018,42.1765,42.1891,107400.0
2014-01-17 14:30:00,66.54,66.55,66.47,66.51,40400.0,42.1955,42.2018,42.1511,42.1765,40400.0
2014-01-17 14:40:00,66.5,66.52,66.48,66.52,47100.0,42.1701,42.1828,42.1574,42.1828,47100.0
2014-01-17 14:50:00,66.51,66.52,66.48,66.51,33000.0,42.1765,42.1828,42.1574,42.1765,33000.0
2014-01-17 15:00:00,66.52,66.54,66.45,66.45,41600.0,42.1828,42.1955,42.1384,42.1384,41600.0
2014-01-17 15:10:00,66.45,66.47,66.41,66.44,44700.0,42.1384,42.1511,42.113,42.1321,44700.0
2014-01-17 15:20:00,66.44,66.47,66.42,66.42,37200.0,42.1321,42.1511,42.1194,42.1194,37200.0
2014-01-17 15:30:00,66.41,66.43,66.33,66.37,63000.0,42.113,42.1257,42.0623,42.0877,63000.0
2014-01-17 15:40:00,66.37,66.45,66.35,66.44,87900.0,42.0877,42.1384,42.075,42.1321,87900.0
2014-01-17 15:50:00,66.44,66.48,66.38,66.43,362200.0,42.1321,42.1574,42.094,42.1257,362200.0
2014-01-21 09:30:00,66.72,66.87,66.62,66.83,143100.0,42.3096,42.4047,42.2462,42.3794,143100.0
2014-01-21 09:40:00,66.83,66.97,66.8,66.94,85800.0,42.3794,42.4682,42.3604,42.4491,85800.0
2014-01-21 09:50:00,66.95,67.19,66.93,67.16,109900.0,42.4555,42.6077,42.4428,42.5886,109900.0
2014-01-21 10:00:00,67.16,67.25,67.13,67.16,86900.0,42.5886,42.6457,42.5696,42.5886,86900.0
2014-01-21 10:10:00,67.16,67.17,66.97,66.99,79400.0,42.5886,42.595,42.4682,42.4808,79400.0
2014-01-21 10:20:00,67.0,67.02,66.9,66.93,56300.0,42.4872,42.4999,42.4238,42.4428,56300.0
2014-01-21 10:30:00,66.92,66.95,66.89,66.93,107300.0,42.4365,42.4555,42.4174,42.4428,107300.0
2014-01-21 10:40:00,66.93,66.93,66.82,66.82,60000.0,42.4428,42.4428,42.373,42.373,60000.0
2014-01-21 10:50:00,66.82,66.82,66.76,66.81,63700.0,42.373,42.373,42.335,42.3667,63700.0
2014-01-21 11:00:00,66.81,66.84,66.68,66.69,75400.0,42.3667,42.3857,42.2843,42.2906,75400.0
2014-01-21 11:10:00,66.7,66.7,66.59,66.61,47300.0,42.2969,42.2969,42.2272,42.2399,47300.0
2014-01-21 11:20:00,66.61,66.67,66.59,66.67,61000.0,42.2399,42.2779,42.2272,42.2779,61000.0
2014-01-21 11:30:00,66.68,66.73,66.65,66.71,92400.0,42.2843,42.316,42.2652,42.3033,92400.0
2014-01-21 11:40:00,66.71,66.76,66.71,66.76,74700.0,42.3033,42.335,42.3033,42.335,74700.0
2014-01-21 11:50:00,66.76,66.76,66.67,66.72,48800.0,42.335,42.335,42.2779,42.3096,48800.0
2014-01-21 12:00:00,66.73,66.75,66.66,66.7,63700.0,42.316,42.3286,42.2716,42.2969,63700.0
2014-01-21 12:10:00,66.69,66.74,66.69,66.73,55600.0,42.2906,42.3223,42.2906,42.316,55600.0
2014-01-21 12:20:00,66.73,66.8,66.72,66.76,119400.0,42.316,42.3604,42.3096,42.335,119400.0
2014-01-21 12:30:00,66.76,66.77,66.74,66.76,16000.0,42.335,42.3413,42.3223,42.335,16000.0
2014-01-21 12:40:00,66.76,66.79,66.75,66.75,62100.0,42.335,42.354,42.3286,42.3286,62100.0
2014-01-21 12:50:00,66.77,66.81,66.76,66.8,20500.0,42.3413,42.3667,42.335,42.3604,20500.0
2014-01-21 13:00:00,66.8,66.87,66.78,66.86,47300.0,42.3604,42.4047,42.3477,42.3984,47300.0
2014-01-21 13:10:00,66.86,66.88,66.8,66.84,43000.0,42.3984,42.4111,42.3604,42.3857,43000.0
2014-01-21 13:20:00,66.83,66.86,66.82,66.84,29300.0,42.3794,42.3984,42.373,42.3857,29300.0
2014-01-21 13:30:00,66.86,66.95,66.85,66.94,57400.0,42.3984,42.4555,42.3921,42.4491,57400.0
2014-01-21 13:40:00,66.94,66.95,66.91,66.93,31900.0,42.4491,42.4555,42.4301,42.4428,31900.0
2014-01-21 13:50:00,66.92,66.94,66.88,66.89,22700.0,42.4365,42.4491,42.4111,42.4174,22700.0
2014-01-21 14:00:00,66.9,66.95,66.89,66.92,38200.0,42.4238,42.4555,42.4174,42.4365,38200.0
2014-01-21 14:10:00,66.93,66.94,66.91,66.92,38100.0,42.4428,42.4491,42.4301,42.4365,38100.0
2014-01-21 14:20:00,66.91,66.96,66.9,66.95,32400.0,42.4301,42.4618,42.4238,42.4555,32400.0
2014-01-21 14:30:00,66.94,67.01,66.92,66.98,98900.0,42.4491,42.4935,42.4365,42.4745,98900.0
2014-01-21 14:40:00,66.97,66.98,66.94,66.94,53700.0,42.4682,42.4745,42.4491,42.4491,53700.0
2014-01-21 14:50:00,66.95,66.95,66.89,66.94,39400.0,42.4555,42.4555,42.4174,42.4491,39400.0
2014-01-21 15:00:00,66.94,66.98,66.92,66.95,139000.0,42.4491,42.4745,42.4365,42.4555,139000.0
2014-01-21 15:10:00,66.94,66.97,66.93,66.95,58200.0,42.4491,42.4682,42.4428,42.4555,58200.0
2014-01-21 15:20:00,66.95,66.97,66.93,66.95,63100.0,42.4555,42.4682,42.4428,42.4555,63100.0
2014-01-21 15:30:00,66.95,67.01,66.94,67.01,102600.0,42.4555,42.4935,42.4491,42.4935,102600.0
2014-01-21 15:40:00,67.02,67.07,67.0,67.01,212900.0,42.4999,42.5316,42.4872,42.4935,212900.0
2014-01-21 15:50:00,67.01,67.04,66.98,67.01,273800.0,42.4935,42.5125,42.4745,42.4935,273800.0
2014-01-22 09:30:00,67.02,67.45,67.0,67.4,204900.0,42.4999,42.7725,42.4872,42.7408,204900.0
2014-01-22 09:40:00,67.4,67.4,67.26,67.35,152800.0,42.7408,42.7408,42.6521,42.7091,152800.0
2014-01-22 09:50:00,67.37,67.45,67.31,67.34,65100.0,42.7218,42.7725,42.6838,42.7028,65100.0
2014-01-22 10:00:00,67.34,67.47,67.33,67.47,50700.0,42.7028,42.7852,42.6964,42.7852,50700.0
2014-01-22 10:10:00,67.47,67.47,67.3,67.32,47800.0,42.7852,42.7852,42.6774,42.6901,47800.0
2014-01-22 10:20:00,67.32,67.45,67.32,67.43,50100.0,42.6901,42.7725,42.6901,42.7599,50100.0
2014-01-22 10:30:00,67.43,67.44,67.35,67.37,28400.0,42.7599,42.7662,42.7091,42.7218,28400.0
2014-01-22 10:40:00,67.37,67.4,67.29,67.3,57600.0,42.7218,42.7408,42.6711,42.6774,57600.0
2014-01-22 10:50:00,67.29,67.31,67.19,67.22,91800.0,42.6711,42.6838,42.6077,42.6267,91800.0
2014-01-22 11:00:00,67.23,67.31,67.22,67.28,63800.0,42.633,42.6838,42.6267,42.6647,63800.0
2014-01-22 11:10:00,67.27,67.3,67.24,67.3,44900.0,42.6584,42.6774,42.6394,42.6774,44900.0
2014-01-22 11:20:00,67.3,67.37,67.25,67.32,358100.0,42.6774,42.7218,42.6457,42.6901,358100.0
2014-01-22 11:30:00,67.32,67.32,67.23,67.25,81000.0,42.6901,42.6901,42.633,42.6457,81000.0
2014-01-22 11:40:00,67.25,67.3,67.21,67.22,104300.0,42.6457,42.6774,42.6204,42.6267,104300.0
2014-01-22 11:50:00,67.22,67.27,67.18,67.23,47600.0,42.6267,42.6584,42.6013,42.633,47600.0
2014-01-22 12:00:00,67.22,67.25,67.2,67.23,41400.0,42.6267,42.6457,42.614,42.633,41400.0
2014-01-22 12:10:00,67.22,67.31,67.2,67.28,91100.0,42.6267,42.6838,42.614,42.6647,91100.0
2014-01-22 12:20:00,67.29,67.31,67.26,67.29,24300.0,42.6711,42.6838,42.6521,42.6711,24300.0
2014-01-22 12:30:00,67.29,67.31,67.25,67.25,76700.0,42.6711,42.6838,42.6457,42.6457,76700.0
2014-01-22 12:40:00,67.25,67.3,67.24,67.29,110100.0,42.6457,42.6774,42.6394,42.6711,110100.0
2014-01-22 12:50:00,67.28,67.29,67.22,67.25,34900.0,42.6647,42.6711,42.6267,42.6457,34900.0
2014-01-22 13:00:00,67.25,67.28,67.2,67.23,44200.0,42.6457,42.6647,42.614,42.633,44200.0
2014-01-22 13:10:00,67.22,67.27,67.22,67.23,40200.0,42.6267,42.6584,42.6267,42.633,40200.0
2014-01-22 13:20:00,67.23,67.24,67.21,67.21,36300.0,42.633,42.6394,42.6204,42.6204,36300.0
2014-01-22 13:30:00,67.22,67.23,67.16,67.18,42700.0,42.6267,42.633,42.5886,42.6013,42700.0
2014-01-22 13:40:00,67.17,67.2,67.13,67.13,68500.0,42.595,42.614,42.5696,42.5696,68500.0
2014-01-22 13:50:00,67.13,67.23,67.12,67.22,121100.0,42.5696,42.633,42.5633,42.6267,121100.0
2014-01-22 14:00:00,67.22,67.27,67.21,67.25,84500.0,42.6267,42.6584,42.6204,42.6457,84500.0
2014-01-22 14:10:00,67.25,67.29,67.22,67.27,91000.0,42.6457,42.6711,42.6267,42.6584,91000.0
2014-01-22 14:20:00,67.28,67.29,67.18,67.19,97900.0,42.6647,42.6711,42.6013,42.6077,97900.0
2014-01-22 14:30:00,67.19,67.24,67.19,67.2,54400.0,42.6077,42.6394,42.6077,42.614,54400.0
2014-01-22 14:40:00,67.21,67.24,67.17,67.18,52600.0,42.6204,42.6394,42.595,42.6013,52600.0
2014-01-22 14:50:00,67.18,67.21,67.16,67.21,62500.0,42.6013,42.6204,42.5886,42.6204,62500.0
2014-01-22 15:00:00,67.21,67.23,67.18,67.22,74700.0,42.6204,42.633,42.6013,42.6267,74700.0
2014-01-22 15:10:00,67.21,67.25,67.19,67.22,64600.0,42.6204,42.6457,42.6077,42.6267,64600.0
2014-01-22 15:20:00,67.24,67.25,67.21,67.23,52900.0,42.6394,42.6457,42.6204,42.633,52900.0
2014-01-22 15:30:00,67.23,67.27,67.23,67.25,62800.0,42.633,42.6584,42.633,42.6457,62800.0
2014-01-22 15:40:00,67.26,67.34,67.25,67.29,105800.0,42.6521,42.7028,42.6457,42.6711,105800.0
2014-01-22 15:50:00,67.29,67.3,67.24,67.27,122200.0,42.6711,42.6774,42.6394,42.6584,122200.0
2014-01-23 09:30:00,66.98,67.26,66.95,67.06,102300.0,42.4745,42.6521,42.4555,42.5252,102300.0
2014-01-23 09:40:00,67.03,67.08,66.96,67.08,67600.0,42.5062,42.5379,42.4618,42.5379,67600.0
2014-01-23 09:50:00,67.05,67.16,67.02,67.06,72800.0,42.5189,42.5886,42.4999,42.5252,72800.0
2014-01-23 10:00:00,67.07,67.17,66.99,67.09,47800.0,42.5316,42.595,42.4808,42.5443,47800.0
2014-01-23 10:10:00,67.1,67.12,67.0,67.0,53700.0,42.5506,42.5633,42.4872,42.4872,53700.0
2014-01-23 10:20:00,67.01,67.07,67.0,67.05,52500.0,42.4935,42.5316,42.4872,42.5189,52500.0
2014-01-23 10:30:00,67.06,67.15,67.02,67.1,50600.0,42.5252,42.5823,42.4999,42.5506,50600.0
2014-01-23 10:40:00,67.11,67.17,67.09,67.16,50900.0,42.5569,42.595,42.5443,42.5886,50900.0
2014-01-23 10:50:00,67.15,67.2,67.12,67.14,42000.0,42.5823,42.614,42.5633,42.576,42000.0
2014-01-23 11:00:00,67.14,67.15,67.07,67.1,47000.0,42.576,42.5823,42.5316,42.5506,47000.0
2014-01-23 11:10:00,67.09,67.19,67.08,67.17,33600.0,42.5443,42.6077,42.5379,42.595,33600.0
2014-01-23 11:20:00,67.17,67.19,67.13,67.14,131400.0,42.595,42.6077,42.5696,42.576,131400.0
2014-01-23 11:30:00,67.13,67.14,67.06,67.08,24000.0,42.5696,42.576,42.5252,42.5379,24000.0
2014-01-23 11:40:00,67.07,67.11,67.04,67.06,68500.0,42.5316,42.5569,42.5125,42.5252,68500.0
2014-01-23 11:50:00,67.05,67.06,67.03,67.06,40700.0,42.5189,42.5252,42.5062,42.5252,40700.0
2014-01-23 12:00:00,67.07,67.08,67.01,67.03,86500.0,42.5316,42.5379,42.4935,42.5062,86500.0
2014-01-23 12:10:00,67.02,67.05,67.01,67.04,77000.0,42.4999,42.5189,42.4935,42.5125,77000.0
2014-01-23 12:20:00,67.03,67.08,66.98,67.01,82400.0,42.5062,42.5379,42.4745,42.4935,82400.0
2014-01-23 12:30:00,67.0,67.05,66.97,67.04,58400.0,42.4872,42.5189,42.4682,42.5125,58400.0
2014-01-23 12:40:00,67.04,67.09,67.03,67.06,39100.0,42.5125,42.5443,42.5062,42.5252,39100.0
2014-01-23 12:50:00,67.06,67.06,66.98,67.0,44400.0,42.5252,42.5252,42.4745,42.4872,44400.0
2014-01-23 13:00:00,67.0,67.04,66.97,67.03,62000.0,42.4872,42.5125,42.4682,42.5062,62000.0
2014-01-23 13:10:00,67.03,67.08,66.99,67.04,42000.0,42.5062,42.5379,42.4808,42.5125,42000.0
2014-01-23 13:20:00,67.03,67.06,66.99,67.0,36200.0,42.5062,42.5252,42.4808,42.4872,36200.0
2014-01-23 13:30:00,67.0,67.02,66.97,66.99,50800.0,42.4872,42.4999,42.4682,42.4808,50800.0
2014-01-23 13:40:00,66.99,67.01,66.9,66.9,46500.0,42.4808,42.4935,42.4238,42.4238,46500.0
2014-01-23 13:50:00,66.9,66.91,66.8,66.82,60600.0,42.4238,42.4301,42.3604,42.373,60600.0
2014-01-23 14:00:00,66.82,66.89,66.82,66.88,56600.0,42.373,42.4174,42.373,42.4111,56600.0
2014-01-23 14:10:00,66.88,66.9,66.83,66.84,80300.0,42.4111,42.4238,42.3794,42.3857,80300.0
2014-01-23 14:20:00,66.85,66.9,66.84,66.88,65400.0,42.3921,42.4238,42.3857,42.4111,65400.0
2014-01-23 14:30:00,66.89,66.91,66.85,66.87,38000.0,42.4174,42.4301,42.3921,42.4047,38000.0
2014-01-23 14:40:00,66.86,66.91,66.84,66.91,57000.0,42.3984,42.4301,42.3857,42.4301,57000.0
2014-01-23 14:50:00,66.9,66.98,66.9,66.97,64900.0,42.4238,42.4745,42.4238,42.4682,64900.0
2014-01-23 15:00:00,66.96,66.97,66.91,66.92,67500.0,42.4618,42.4682,42.4301,42.4365,67500.0
2014-01-23 15:10:00,66.92,66.94,66.89,66.92,48200.0,42.4365,42.4491,42.4174,42.4365,48200.0
2014-01-23 15:20:00,66.92,66.95,66.9,66.95,63800.0,42.4365,42.4555,42.4238,42.4555,63800.0
2014-01-23 15:30:00,66.94,67.04,66.92,67.01,207300.0,42.4491,42.5125,42.4365,42.4935,207300.0
2014-01-23 15:40:00,67.01,67.03,66.97,66.98,102100.0,42.4935,42.5062,42.4682,42.4745,102100.0
2014-01-23 15:50:00,66.98,67.08,66.98,67.08,381800.0,42.4745,42.5379,42.4745,42.5379,381800.0
2014-01-24 09:30:00,66.82,66.92,66.54,66.56,104800.0,42.373,42.4365,42.1955,42.2082,104800.0
2014-01-24 09:40:00,66.55,66.57,66.48,66.57,49400.0,42.2018,42.2145,42.1574,42.2145,49400.0
2014-01-24 09:50:00,66.56,66.7,66.5,66.62,82600.0,42.2082,42.2969,42.1701,42.2462,82600.0
2014-01-24 10:00:00,66.6,66.68,66.53,66.66,40500.0,42.2335,42.2843,42.1891,42.2716,40500.0
2014-01-24 10:10:00,66.64,66.68,66.55,66.6,105500.0,42.2589,42.2843,42.2018,42.2335,105500.0
2014-01-24 10:20:00,66.59,66.67,66.56,66.62,50000.0,42.2272,42.2779,42.2082,42.2462,50000.0
2014-01-24 10:30:00,66.6,66.61,66.48,66.48,66800.0,42.2335,42.2399,42.1574,42.1574,66800.0
2014-01-24 10:40:00,66.48,66.51,66.35,66.4,63700.0,42.1574,42.1765,42.075,42.1067,63700.0
2014-01-24 10:50:00,66.39,66.42,66.35,66.36,38200.0,42.1004,42.1194,42.075,42.0813,38200.0
2014-01-24 11:00:00,66.36,66.46,66.35,66.37,65100.0,42.0813,42.1447,42.075,42.0877,65100.0
2014-01-24 11:10:00,66.36,66.39,66.31,66.32,79300.0,42.0813,42.1004,42.0496,42.056,79300.0
2014-01-24 11:20:00,66.31,66.32,66.24,66.26,66500.0,42.0496,42.056,42.0052,42.0179,66500.0
2014-01-24 11:30:00,66.27,66.34,66.22,66.34,46900.0,42.0243,42.0687,41.9926,42.0687,46900.0
2014-01-24 11:40:00,66.34,66.37,66.32,66.35,30200.0,42.0687,42.0877,42.056,42.075,30200.0
2014-01-24 11:50:00,66.34,66.46,66.34,66.46,48000.0,42.0687,42.1447,42.0687,42.1447,48000.0
2014-01-24 12:00:00,66.46,66.49,66.39,66.42,68700.0,42.1447,42.1638,42.1004,42.1194,68700.0
2014-01-24 12:10:00,66.42,66.57,66.41,66.53,26400.0,42.1194,42.2145,42.113,42.1891,26400.0
2014-01-24 12:20:00,66.52,66.54,66.43,66.43,84700.0,42.1828,42.1955,42.1257,42.1257,84700.0
2014-01-24 12:30:00,66.43,66.43,66.37,66.41,130600.0,42.1257,42.1257,42.0877,42.113,130600.0
2014-01-24 12:40:00,66.4,66.4,66.32,66.34,19700.0,42.1067,42.1067,42.056,42.0687,19700.0
2014-01-24 12:50:00,66.33,66.38,66.31,66.35,34800.0,42.0623,42.094,42.0496,42.075,34800.0
2014-01-24 13:00:00,66.34,66.37,66.3,66.36,36000.0,42.0687,42.0877,42.0433,42.0813,36000.0
2014-01-24 13:10:00,66.36,66.37,66.33,66.33,19200.0,42.0813,42.0877,42.0623,42.0623,19200.0
2014-01-24 13:20:00,66.33,66.39,66.27,66.32,36500.0,42.0623,42.1004,42.0243,42.056,36500.0
2014-01-24 13:30:00,66.3,66.32,66.27,66.29,33500.0,42.0433,42.056,42.0243,42.0369,33500.0
2014-01-24 13:40:00,66.29,66.31,66.23,66.26,30200.0,42.0369,42.0496,41.9989,42.0179,30200.0
2014-01-24 13:50:00,66.27,66.33,66.27,66.3,58100.0,42.0243,42.0623,42.0243,42.0433,58100.0
2014-01-24 14:00:00,66.28,66.28,66.14,66.22,68100.0,42.0306,42.0306,41.9418,41.9926,68100.0
2014-01-24 14:10:00,66.23,66.24,66.16,66.2,46000.0,41.9989,42.0052,41.9545,41.9799,46000.0
2014-01-24 14:20:00,66.2,66.21,66.15,66.18,39700.0,41.9799,41.9862,41.9482,41.9672,39700.0
2014-01-24 14:30:00,66.18,66.24,66.17,66.23,34000.0,41.9672,42.0052,41.9608,41.9989,34000.0
2014-01-24 14:40:00,66.24,66.24,66.15,66.18,64700.0,42.0052,42.0052,41.9482,41.9672,64700.0
2014-01-24 14:50:00,66.18,66.2,66.15,66.2,34400.0,41.9672,41.9799,41.9482,41.9799,34400.0
2014-01-24 15:00:00,66.19,66.22,66.14,66.19,60600.0,41.9735,41.9926,41.9418,41.9735,60600.0
2014-01-24 15:10:00,66.19,66.21,66.14,66.15,67400.0,41.9735,41.9862,41.9418,41.9482,67400.0
2014-01-24 15:20:00,66.15,66.23,66.14,66.23,111100.0,41.9482,41.9989,41.9418,41.9989,111100.0
2014-01-24 15:30:00,66.23,66.29,66.21,66.25,92200.0,41.9989,42.0369,41.9862,42.0116,92200.0
2014-01-24 15:40:00,66.24,66.34,66.22,66.25,92700.0,42.0052,42.0687,41.9926,42.0116,92700.0
2014-01-24 15:50:00,66.25,66.34,66.24,66.26,191800.0,42.0116,42.0687,42.0052,42.0179,191800.0
2014-01-27 09:30:00,66.32,66.5,66.17,66.5,129700.0,42.056,42.1701,41.9608,42.1701,129700.0
2014-01-27 09:40:00,66.5,66.58,66.45,66.48,97000.0,42.1701,42.2208,42.1384,42.1574,97000.0
2014-01-27 09:50:00,66.48,66.49,66.35,66.36,47600.0,42.1574,42.1638,42.075,42.0813,47600.0
2014-01-27 10:00:00,66.37,66.38,66.24,66.26,79800.0,42.0877,42.094,42.0052,42.0179,79800.0
2014-01-27 10:10:00,66.25,66.27,66.15,66.18,100900.0,42.0116,42.0243,41.9482,41.9672,100900.0
2014-01-27 10:20:00,66.17,66.17,66.0,66.01,103100.0,41.9608,41.9608,41.853,41.8594,103100.0
2014-01-27 10:30:00,66.02,66.11,65.96,65.98,132600.0,41.8657,41.9228,41.8277,41.8404,132600.0
2014-01-27 10:40:00,65.97,66.06,65.96,66.04,86200.0,41.834,41.8911,41.8277,41.8784,86200.0
2014-01-27 10:50:00,66.03,66.06,65.96,65.96,105300.0,41.8721,41.8911,41.8277,41.8277,105300.0
2014-01-27 11:00:00,65.97,66.04,65.97,66.01,82200.0,41.834,41.8784,41.834,41.8594,82200.0
2014-01-27 11:10:00,65.99,66.01,65.92,65.94,58700.0,41.8467,41.8594,41.8023,41.815,58700.0
2014-01-27 11:20:00,65.93,65.98,65.91,65.92,43000.0,41.8087,41.8404,41.796,41.8023,43000.0
2014-01-27 11:30:00,65.91,65.92,65.8,65.83,60300.0,41.796,41.8023,41.7262,41.7452,60300.0
2014-01-27 11:40:00,65.82,65.84,65.78,65.78,43300.0,41.7389,41.7516,41.7135,41.7135,43300.0
2014-01-27 11:50:00,65.78,65.78,65.66,65.68,42600.0,41.7135,41.7135,41.6374,41.6501,42600.0
2014-01-27 12:00:00,65.67,65.79,65.64,65.79,97300.0,41.6438,41.7199,41.6248,41.7199,97300.0
2014-01-27 12:10:00,65.78,65.8,65.72,65.72,73500.0,41.7135,41.7262,41.6755,41.6755,73500.0
2014-01-27 12:20:00,65.73,65.73,65.57,65.61,217000.0,41.6818,41.6818,41.5804,41.6057,217000.0
2014-01-27 12:30:00,65.61,65.62,65.55,65.57,42500.0,41.6057,41.6121,41.5677,41.5804,42500.0
2014-01-27 12:40:00,65.57,65.62,65.54,65.58,43100.0,41.5804,41.6121,41.5613,41.5867,43100.0
2014-01-27 12:50:00,65.58,65.58,65.51,65.54,114900.0,41.5867,41.5867,41.5423,41.5613,114900.0
2014-01-27 13:00:00,65.54,65.66,65.52,65.63,42000.0,41.5613,41.6374,41.5487,41.6184,42000.0
2014-01-27 13:10:00,65.64,65.7,65.63,65.7,50900.0,41.6248,41.6628,41.6184,41.6628,50900.0
2014-01-27 13:20:00,65.7,65.74,65.66,65.72,27700.0,41.6628,41.6882,41.6374,41.6755,27700.0
2014-01-27 13:30:00,65.72,65.76,65.71,65.74,46100.0,41.6755,41.7009,41.6691,41.6882,46100.0
2014-01-27 13:40:00,65.74,65.91,65.73,65.89,71800.0,41.6882,41.796,41.6818,41.7833,71800.0
2014-01-27 13:50:00,65.88,65.88,65.77,65.78,51100.0,41.7769,41.7769,41.7072,41.7135,51100.0
2014-01-27 14:00:00,65.79,65.91,65.79,65.82,93500.0,41.7199,41.796,41.7199,41.7389,93500.0
2014-01-27 14:10:00,65.82,65.94,65.82,65.89,146300.0,41.7389,41.815,41.7389,41.7833,146300.0
2014-01-27 14:20:00,65.9,65.97,65.89,65.97,41700.0,41.7896,41.834,41.7833,41.834,41700.0
2014-01-27 14:30:00,65.98,66.08,65.96,66.08,49800.0,41.8404,41.9038,41.8277,41.9038,49800.0
2014-01-27 14:40:00,66.09,66.12,66.05,66.06,62800.0,41.9101,41.9291,41.8848,41.8911,62800.0
2014-01-27 14:50:00,66.07,66.13,66.07,66.11,91100.0,41.8974,41.9355,41.8974,41.9228,91100.0
2014-01-27 15:00:00,66.12,66.12,66.01,66.02,62100.0,41.9291,41.9291,41.8594,41.8657,62100.0
2014-01-27 15:10:00,66.01,66.04,65.97,65.98,46800.0,41.8594,41.8784,41.834,41.8404,46800.0
2014-01-27 15:20:00,65.98,65.98,65.84,65.84,102500.0,41.8404,41.8404,41.7516,41.7516,102500.0
2014-01-27 15:30:00,65.84,65.97,65.82,65.97,75900.0,41.7516,41.834,41.7389,41.834,75900.0
2014-01-27 15:40:00,65.98,66.0,65.84,65.85,85200.0,41.8404,41.853,41.7516,41.7579,85200.0
2014-01-27 15:50:00,65.85,65.88,65.72,65.72,376600.0,41.7579,41.7769,41.6755,41.6755,376600.0
2014-01-28 09:30:00,65.85,66.18,65.79,66.17,104800.0,41.7579,41.9672,41.7199,41.9608,104800.0
2014-01-28 09:40:00,66.19,66.21,66.09,66.15,85300.0,41.9735,41.9862,41.9101,41.9482,85300.0
2014-01-28 09:50:00,66.15,66.31,66.14,66.27,107300.0,41.9482,42.0496,41.9418,42.0243,107300.0
2014-01-28 10:00:00,66.33,66.38,66.29,66.35,134900.0,42.0623,42.094,42.0369,42.075,134900.0
2014-01-28 10:10:00,66.35,66.36,66.26,66.34,80000.0,42.075,42.0813,42.0179,42.0687,80000.0
2014-01-28 10:20:00,66.34,66.37,66.25,66.29,68700.0,42.0687,42.0877,42.0116,42.0369,68700.0
2014-01-28 10:30:00,66.28,66.35,66.23,66.33,88400.0,42.0306,42.075,41.9989,42.0623,88400.0
2014-01-28 10:40:00,66.33,66.33,66.26,66.3,41400.0,42.0623,42.0623,42.0179,42.0433,41400.0
2014-01-28 10:50:00,66.31,66.36,66.27,66.35,61400.0,42.0496,42.0813,42.0243,42.075,61400.0
2014-01-28 11:00:00,66.34,66.43,66.33,66.35,79500.0,42.0687,42.1257,42.0623,42.075,79500.0
2014-01-28 11:10:00,66.34,66.36,66.22,66.24,43300.0,42.0687,42.0813,41.9926,42.0052,43300.0
2014-01-28 11:20:00,66.24,66.3,66.23,66.26,44300.0,42.0052,42.0433,41.9989,42.0179,44300.0
2014-01-28 11:30:00,66.26,66.27,66.15,66.19,77600.0,42.0179,42.0243,41.9482,41.9735,77600.0
2014-01-28 11:40:00,66.19,66.2,66.11,66.11,44600.0,41.9735,41.9799,41.9228,41.9228,44600.0
2014-01-28 11:50:00,66.12,66.21,66.12,66.17,35100.0,41.9291,41.9862,41.9291,41.9608,35100.0
2014-01-28 12:00:00,66.17,66.32,66.14,66.31,51400.0,41.9608,42.056,41.9418,42.0496,51400.0
2014-01-28 12:10:00,66.31,66.31,66.25,66.28,23900.0,42.0496,42.0496,42.0116,42.0306,23900.0
2014-01-28 12:20:00,66.27,66.32,66.27,66.31,18200.0,42.0243,42.056,42.0243,42.0496,18200.0
2014-01-28 12:30:00,66.32,66.44,66.32,66.37,38300.0,42.056,42.1321,42.056,42.0877,38300.0
2014-01-28 12:40:00,66.39,66.4,66.31,66.32,33300.0,42.1004,42.1067,42.0496,42.056,33300.0
2014-01-28 12:50:00,66.34,66.34,66.24,66.29,39700.0,42.0687,42.0687,42.0052,42.0369,39700.0
2014-01-28 13:00:00,66.31,66.33,66.25,66.28,23200.0,42.0496,42.0623,42.0116,42.0306,23200.0
2014-01-28 13:10:00,66.28,66.34,66.28,66.34,34500.0,42.0306,42.0687,42.0306,42.0687,34500.0
2014-01-28 13:20:00,66.35,66.38,66.33,66.34,31000.0,42.075,42.094,42.0623,42.0687,31000.0
2014-01-28 13:30:00,66.35,66.37,66.32,66.33,28600.0,42.075,42.0877,42.056,42.0623,28600.0
2014-01-28 13:40:00,66.34,66.42,66.34,66.38,90700.0,42.0687,42.1194,42.0687,42.094,90700.0
2014-01-28 13:50:00,66.37,66.38,66.33,66.35,31200.0,42.0877,42.094,42.0623,42.075,31200.0
2014-01-28 14:00:00,66.35,66.36,66.31,66.36,31000.0,42.075,42.0813,42.0496,42.0813,31000.0
2014-01-28 14:10:00,66.35,66.36,66.29,66.3,31000.0,42.075,42.0813,42.0369,42.0433,31000.0
2014-01-28 14:20:00,66.3,66.32,66.28,66.29,45000.0,42.0433,42.056,42.0306,42.0369,45000.0
2014-01-28 14:30:00,66.29,66.36,66.29,66.35,33200.0,42.0369,42.0813,42.0369,42.075,33200.0
2014-01-28 14:40:00,66.36,66.36,66.29,66.32,44400.0,42.0813,42.0813,42.0369,42.056,44400.0
2014-01-28 14:50:00,66.32,66.38,66.32,66.38,40800.0,42.056,42.094,42.056,42.094,40800.0
2014-01-28 15:00:00,66.38,66.39,66.33,66.36,24800.0,42.094,42.1004,42.0623,42.0813,24800.0
2014-01-28 15:10:00,66.37,66.37,66.34,66.34,25700.0,42.0877,42.0877,42.0687,42.0687,25700.0
2014-01-28 15:20:00,66.34,66.37,66.33,66.35,32500.0,42.0687,42.0877,42.0623,42.075,32500.0
2014-01-28 15:30:00,66.35,66.43,66.34,66.42,69500.0,42.075,42.1257,42.0687,42.1194,69500.0
2014-01-28 15:40:00,66.42,66.43,66.36,66.36,63100.0,42.1194,42.1257,42.0813,42.0813,63100.0
2014-01-28 15:50:00,66.37,66.37,66.29,66.32,156700.0,42.0877,42.0877,42.0369,42.056,156700.0
2014-01-29 09:30:00,65.99,66.25,65.88,66.25,99000.0,41.8467,42.0116,41.7769,42.0116,99000.0
2014-01-29 09:40:00,66.29,66.29,66.06,66.17,78300.0,42.0369,42.0369,41.8911,41.9608,78300.0
2014-01-29 09:50:00,66.17,66.17,65.97,65.98,69500.0,41.9608,41.9608,41.834,41.8404,69500.0
2014-01-29 10:00:00,65.98,66.04,65.95,65.98,72600.0,41.8404,41.8784,41.8213,41.8404,72600.0
2014-01-29 10:10:00,65.99,66.0,65.83,65.86,54600.0,41.8467,41.853,41.7452,41.7643,54600.0
2014-01-29 10:20:00,65.85,65.88,65.72,65.77,58300.0,41.7579,41.7769,41.6755,41.7072,58300.0
2014-01-29 10:30:00,65.76,65.88,65.74,65.82,46300.0,41.7009,41.7769,41.6882,41.7389,46300.0
2014-01-29 10:40:00,65.83,65.92,65.78,65.83,25600.0,41.7452,41.8023,41.7135,41.7452,25600.0
2014-01-29 10:50:00,65.83,65.91,65.81,65.82,42500.0,41.7452,41.796,41.7326,41.7389,42500.0
2014-01-29 11:00:00,65.82,65.92,65.82,65.9,49000.0,41.7389,41.8023,41.7389,41.7896,49000.0
2014-01-29 11:10:00,65.89,65.93,65.85,65.87,45800.0,41.7833,41.8087,41.7579,41.7706,45800.0
2014-01-29 11:20:00,65.88,65.99,65.88,65.96,59200.0,41.7769,41.8467,41.7769,41.8277,59200.0
2014-01-29 11:30:00,65.96,65.97,65.92,65.93,37700.0,41.8277,41.834,41.8023,41.8087,37700.0
2014-01-29 11:40:00,65.92,65.94,65.88,65.92,56800.0,41.8023,41.815,41.7769,41.8023,56800.0
2014-01-29 11:50:00,65.91,65.94,65.9,65.93,43300.0,41.796,41.815,41.7896,41.8087,43300.0
2014-01-29 12:00:00,65.93,65.97,65.88,65.88,39300.0,41.8087,41.834,41.7769,41.7769,39300.0
2014-01-29 12:10:00,65.88,65.9,65.83,65.84,25300.0,41.7769,41.7896,41.7452,41.7516,25300.0
2014-01-29 12:20:00,65.83,65.89,65.78,65.78,21200.0,41.7452,41.7833,41.7135,41.7135,21200.0
2014-01-29 12:30:00,65.78,65.79,65.69,65.71,41800.0,41.7135,41.7199,41.6565,41.6691,41800.0
2014-01-29 12:40:00,65.71,65.79,65.71,65.78,28100.0,41.6691,41.7199,41.6691,41.7135,28100.0
2014-01-29 12:50:00,65.79,65.81,65.78,65.8,62800.0,41.7199,41.7326,41.7135,41.7262,62800.0
2014-01-29 13:00:00,65.79,65.8,65.69,65.75,38100.0,41.7199,41.7262,41.6565,41.6945,38100.0
2014-01-29 13:10:00,65.74,65.78,65.69,65.73,28200.0,41.6882,41.7135,41.6565,41.6818,28200.0
2014-01-29 13:20:00,65.73,65.79,65.73,65.78,21500.0,41.6818,41.7199,41.6818,41.7135,21500.0
2014-01-29 13:30:00,65.79,65.87,65.78,65.86,28300.0,41.7199,41.7706,41.7135,41.7643,28300.0
2014-01-29 13:40:00,65.86,65.88,65.82,65.84,53300.0,41.7643,41.7769,41.7389,41.7516,53300.0
2014-01-29 13:50:00,65.84,65.91,65.83,65.83,125200.0,41.7516,41.796,41.7452,41.7452,125200.0
2014-01-29 14:00:00,65.85,65.91,65.67,65.82,44300.0,41.7579,41.796,41.6438,41.7389,44300.0
2014-01-29 14:10:00,65.8,65.82,65.63,65.68,109400.0,41.7262,41.7389,41.6184,41.6501,109400.0
2014-01-29 14:20:00,65.67,65.97,65.67,65.95,69200.0,41.6438,41.834,41.6438,41.8213,69200.0
2014-01-29 14:30:00,65.93,66.04,65.87,66.0,52200.0,41.8087,41.8784,41.7706,41.853,52200.0
2014-01-29 14:40:00,66.02,66.1,66.01,66.02,61900.0,41.8657,41.9165,41.8594,41.8657,61900.0
2014-01-29 14:50:00,66.02,66.05,65.83,65.83,41600.0,41.8657,41.8848,41.7452,41.7452,41600.0
2014-01-29 15:00:00,65.84,65.87,65.8,65.85,52200.0,41.7516,41.7706,41.7262,41.7579,52200.0
2014-01-29 15:10:00,65.85,65.85,65.75,65.75,68500.0,41.7579,41.7579,41.6945,41.6945,68500.0
2014-01-29 15:20:00,65.74,65.89,65.74,65.83,58700.0,41.6882,41.7833,41.6882,41.7452,58700.0
2014-01-29 15:30:00,65.83,65.87,65.77,65.86,137900.0,41.7452,41.7706,41.7072,41.7643,137900.0
2014-01-29 15:40:00,65.85,65.96,65.81,65.89,158600.0,41.7579,41.8277,41.7326,41.7833,158600.0
2014-01-29 15:50:00,65.9,65.99,65.86,65.95,368000.0,41.7896,41.8467,41.7643,41.8213,368000.0
2014-01-30 09:30:00,66.23,66.62,66.15,66.53,111800.0,41.9989,42.2462,41.9482,42.1891,111800.0
2014-01-30 09:40:00,66.55,66.57,66.4,66.48,121200.0,42.2018,42.2145,42.1067,42.1574,121200.0
2014-01-30 09:50:00,66.49,66.72,66.48,66.64,64200.0,42.1638,42.3096,42.1574,42.2589,64200.0
2014-01-30 10:00:00,66.62,66.67,66.56,66.62,168400.0,42.2462,42.2779,42.2082,42.2462,168400.0
2014-01-30 10:10:00,66.62,66.76,66.61,66.68,170300.0,42.2462,42.335,42.2399,42.2843,170300.0
2014-01-30 10:20:00,66.68,66.71,66.65,66.67,71200.0,42.2843,42.3033,42.2652,42.2779,71200.0
2014-01-30 10:30:00,66.67,66.83,66.67,66.82,58200.0,42.2779,42.3794,42.2779,42.373,58200.0
2014-01-30 10:40:00,66.82,66.85,66.68,66.7,46800.0,42.373,42.3921,42.2843,42.2969,46800.0
2014-01-30 10:50:00,66.69,66.79,66.68,66.71,94100.0,42.2906,42.354,42.2843,42.3033,94100.0
2014-01-30 11:00:00,66.7,66.74,66.65,66.69,51800.0,42.2969,42.3223,42.2652,42.2906,51800.0
2014-01-30 11:10:00,66.68,66.81,66.68,66.81,31700.0,42.2843,42.3667,42.2843,42.3667,31700.0
2014-01-30 11:20:00,66.8,66.89,66.79,66.82,35800.0,42.3604,42.4174,42.354,42.373,35800.0
2014-01-30 11:30:00,66.83,66.93,66.82,66.92,35400.0,42.3794,42.4428,42.373,42.4365,35400.0
2014-01-30 11:40:00,66.94,67.04,66.94,67.03,146500.0,42.4491,42.5125,42.4491,42.5062,146500.0
2014-01-30 11:50:00,67.02,67.12,67.0,67.08,47700.0,42.4999,42.5633,42.4872,42.5379,47700.0
2014-01-30 12:00:00,67.09,67.11,67.07,67.08,27100.0,42.5443,42.5569,42.5316,42.5379,27100.0
2014-01-30 12:10:00,67.09,67.1,67.04,67.05,30500.0,42.5443,42.5506,42.5125,42.5189,30500.0
2014-01-30 12:20:00,67.06,67.06,67.02,67.04,30500.0,42.5252,42.5252,42.4999,42.5125,30500.0
2014-01-30 12:30:00,67.03,67.11,67.03,67.1,25500.0,42.5062,42.5569,42.5062,42.5506,25500.0
2014-01-30 12:40:00,67.1,67.19,67.09,67.19,57500.0,42.5506,42.6077,42.5443,42.6077,57500.0
2014-01-30 12:50:00,67.19,67.21,67.13,67.13,57700.0,42.6077,42.6204,42.5696,42.5696,57700.0
2014-01-30 13:00:00,67.14,67.17,67.12,67.13,41200.0,42.576,42.595,42.5633,42.5696,41200.0
2014-01-30 13:10:00,67.13,67.13,67.06,67.07,57500.0,42.5696,42.5696,42.5252,42.5316,57500.0
2014-01-30 13:20:00,67.08,67.13,67.0,67.01,46100.0,42.5379,42.5696,42.4872,42.4935,46100.0
2014-01-30 13:30:00,67.02,67.06,66.98,66.98,24400.0,42.4999,42.5252,42.4745,42.4745,24400.0
2014-01-30 13:40:00,66.98,67.03,66.96,67.01,20700.0,42.4745,42.5062,42.4618,42.4935,20700.0
2014-01-30 13:50:00,67.01,67.02,66.94,66.95,20200.0,42.4935,42.4999,42.4491,42.4555,20200.0
2014-01-30 14:00:00,66.95,66.96,66.84,66.86,38200.0,42.4555,42.4618,42.3857,42.3984,38200.0
2014-01-30 14:10:00,66.86,66.88,66.8,66.82,36600.0,42.3984,42.4111,42.3604,42.373,36600.0
2014-01-30 14:20:00,66.83,66.95,66.82,66.95,35000.0,42.3794,42.4555,42.373,42.4555,35000.0
2014-01-30 14:30:00,66.95,67.0,66.93,66.97,34200.0,42.4555,42.4872,42.4428,42.4682,34200.0
2014-01-30 14:40:00,66.97,67.02,66.92,66.94,75100.0,42.4682,42.4999,42.4365,42.4491,75100.0
2014-01-30 14:50:00,66.95,67.03,66.94,67.03,32300.0,42.4555,42.5062,42.4491,42.5062,32300.0
2014-01-30 15:00:00,67.04,67.15,67.04,67.09,49500.0,42.5125,42.5823,42.5125,42.5443,49500.0
2014-01-30 15:10:00,67.09,67.15,67.09,67.13,72000.0,42.5443,42.5823,42.5443,42.5696,72000.0
2014-01-30 15:20:00,67.13,67.14,67.07,67.08,65000.0,42.5696,42.576,42.5316,42.5379,65000.0
2014-01-30 15:30:00,67.07,67.07,66.98,67.02,46900.0,42.5316,42.5316,42.4745,42.4999,46900.0
2014-01-30 15:40:00,67.02,67.06,66.91,66.92,98800.0,42.4999,42.5252,42.4301,42.4365,98800.0
2014-01-30 15:50:00,66.92,66.99,66.91,66.96,235400.0,42.4365,42.4808,42.4301,42.4618,235400.0
2014-01-31 09:30:00,66.43,66.68,66.22,66.61,165000.0,42.1257,42.2843,41.9926,42.2399,165000.0
2014-01-31 09:40:00,66.62,66.94,66.48,66.92,78700.0,42.2462,42.4491,42.1574,42.4365,78700.0
2014-01-31 09:50:00,66.92,66.95,66.79,66.89,122100.0,42.4365,42.4555,42.354,42.4174,122100.0
2014-01-31 10:00:00,66.9,67.27,66.88,67.2,107900.0,42.4238,42.6584,42.4111,42.614,107900.0
2014-01-31 10:10:00,67.21,67.4,67.18,67.39,81600.0,42.6204,42.7408,42.6013,42.7345,81600.0
2014-01-31 10:20:00,67.38,67.38,67.24,67.24,117600.0,42.7282,42.7282,42.6394,42.6394,117600.0
2014-01-31 10:30:00,67.24,67.28,67.23,67.24,79900.0,42.6394,42.6647,42.633,42.6394,79900.0
2014-01-31 10:40:00,67.25,67.38,67.21,67.36,106800.0,42.6457,42.7282,42.6204,42.7155,106800.0
2014-01-31 10:50:00,67.37,67.39,67.27,67.32,92200.0,42.7218,42.7345,42.6584,42.6901,92200.0
2014-01-31 11:00:00,67.31,67.48,67.25,67.48,79400.0,42.6838,42.7916,42.6457,42.7916,79400.0
2014-01-31 11:10:00,67.48,67.48,67.33,67.34,317300.0,42.7916,42.7916,42.6964,42.7028,317300.0
2014-01-31 11:20:00,67.33,67.4,67.29,67.39,122600.0,42.6964,42.7408,42.6711,42.7345,122600.0
2014-01-31 11:30:00,67.39,67.41,67.24,67.27,75800.0,42.7345,42.7472,42.6394,42.6584,75800.0
2014-01-31 11:40:00,67.28,67.35,67.26,67.29,54500.0,42.6647,42.7091,42.6521,42.6711,54500.0
2014-01-31 11:50:00,67.28,67.35,67.27,67.34,53400.0,42.6647,42.7091,42.6584,42.7028,53400.0
2014-01-31 12:00:00,67.35,67.38,67.31,67.37,158900.0,42.7091,42.7282,42.6838,42.7218,158900.0
2014-01-31 12:10:00,67.37,67.39,67.3,67.3,37800.0,42.7218,42.7345,42.6774,42.6774,37800.0
2014-01-31 12:20:00,67.31,67.33,67.25,67.33,39900.0,42.6838,42.6964,42.6457,42.6964,39900.0
2014-01-31 12:30:00,67.34,67.34,67.25,67.32,51800.0,42.7028,42.7028,42.6457,42.6901,51800.0
2014-01-31 12:40:00,67.32,67.41,67.29,67.38,44500.0,42.6901,42.7472,42.6711,42.7282,44500.0
2014-01-31 12:50:00,67.37,67.38,67.3,67.31,30400.0,42.7218,42.7282,42.6774,42.6838,30400.0
2014-01-31 13:00:00,67.31,67.33,67.26,67.29,427300.0,42.6838,42.6964,42.6521,42.6711,427300.0
2014-01-31 13:10:00,67.3,67.36,67.28,67.29,111600.0,42.6774,42.7155,42.6647,42.6711,111600.0
2014-01-31 13:20:00,67.29,67.34,67.28,67.33,37600.0,42.6711,42.7028,42.6647,42.6964,37600.0
2014-01-31 13:30:00,67.34,67.41,67.33,67.41,78600.0,42.7028,42.7472,42.6964,42.7472,78600.0
2014-01-31 13:40:00,67.4,67.5,67.4,67.48,72800.0,42.7408,42.8043,42.7408,42.7916,72800.0
2014-01-31 13:50:00,67.48,67.55,67.47,67.55,81000.0,42.7916,42.836,42.7852,42.836,81000.0
2014-01-31 14:00:00,67.56,67.61,67.53,67.58,149900.0,42.8423,42.874,42.8233,42.855,149900.0
2014-01-31 14:10:00,67.58,67.59,67.54,67.56,128400.0,42.855,42.8613,42.8296,42.8423,128400.0
2014-01-31 14:20:00,67.55,67.6,67.54,67.59,98000.0,42.836,42.8677,42.8296,42.8613,98000.0
2014-01-31 14:30:00,67.59,67.62,67.56,67.62,79200.0,42.8613,42.8803,42.8423,42.8803,79200.0
2014-01-31 14:40:00,67.62,67.62,67.58,67.6,113000.0,42.8803,42.8803,42.855,42.8677,113000.0
2014-01-31 14:50:00,67.6,67.61,67.45,67.52,171300.0,42.8677,42.874,42.7725,42.8169,171300.0
2014-01-31 15:00:00,67.52,67.52,67.37,67.38,174900.0,42.8169,42.8169,42.7218,42.7282,174900.0
2014-01-31 15:10:00,67.37,67.51,67.35,67.41,156400.0,42.7218,42.8106,42.7091,42.7472,156400.0
2014-01-31 15:20:00,67.4,67.44,67.36,67.4,86700.0,42.7408,42.7662,42.7155,42.7408,86700.0
2014-01-31 15:30:00,67.4,67.46,67.37,67.37,101100.0,42.7408,42.7789,42.7218,42.7218,101100.0
2014-01-31 15:40:00,67.36,67.4,67.27,67.33,212100.0,42.7155,42.7408,42.6584,42.6964,212100.0
2014-01-31 15:50:00,67.34,67.34,67.21,67.31,450400.0,42.7028,42.7028,42.6204,42.6838,450400.0
2014-02-03 09:30:00,67.3,67.32,66.94,67.03,229400.0,42.6774,42.6901,42.4491,42.5062,229400.0
2014-02-03 09:40:00,67.02,67.07,66.8,66.81,135600.0,42.4999,42.5316,42.3604,42.3667,135600.0
2014-02-03 09:50:00,66.82,67.07,66.79,67.06,104000.0,42.373,42.5316,42.354,42.5252,104000.0
2014-02-03 10:00:00,67.06,67.06,66.81,66.96,250900.0,42.5252,42.5252,42.3667,42.4618,250900.0
2014-02-03 10:10:00,66.97,66.98,66.74,66.75,109100.0,42.4682,42.4745,42.3223,42.3286,109100.0
2014-02-03 10:20:00,66.75,66.9,66.72,66.85,118100.0,42.3286,42.4238,42.3096,42.3921,118100.0
2014-02-03 10:30:00,66.82,66.85,66.73,66.82,91900.0,42.373,42.3921,42.316,42.373,91900.0
2014-02-03 10:40:00,66.84,66.85,66.71,66.72,104300.0,42.3857,42.3921,42.3033,42.3096,104300.0
2014-02-03 10:50:00,66.71,66.72,66.59,66.61,99300.0,42.3033,42.3096,42.2272,42.2399,99300.0
2014-02-03 11:00:00,66.6,66.62,66.57,66.59,375500.0,42.2335,42.2462,42.2145,42.2272,375500.0
2014-02-03 11:10:00,66.59,66.61,66.51,66.51,210400.0,42.2272,42.2399,42.1765,42.1765,210400.0
2014-02-03 11:20:00,66.51,66.54,66.5,66.5,167100.0,42.1765,42.1955,42.1701,42.1701,167100.0
2014-02-03 11:30:00,66.5,66.54,66.45,66.52,235500.0,42.1701,42.1955,42.1384,42.1828,235500.0
2014-02-03 11:40:00,66.52,66.52,66.33,66.35,112300.0,42.1828,42.1828,42.0623,42.075,112300.0
2014-02-03 11:50:00,66.34,66.36,66.21,66.23,77800.0,42.0687,42.0813,41.9862,41.9989,77800.0
2014-02-03 12:00:00,66.23,66.32,66.16,66.32,88900.0,41.9989,42.056,41.9545,42.056,88900.0
2014-02-03 12:10:00,66.33,66.47,66.26,66.33,108800.0,42.0623,42.1511,42.0179,42.0623,108800.0
2014-02-03 12:20:00,66.33,66.42,66.22,66.4,118100.0,42.0623,42.1194,41.9926,42.1067,118100.0
2014-02-03 12:30:00,66.41,66.44,66.33,66.35,39100.0,42.113,42.1321,42.0623,42.075,39100.0
2014-02-03 12:40:00,66.35,66.4,66.34,66.39,36000.0,42.075,42.1067,42.0687,42.1004,36000.0
2014-02-03 12:50:00,66.38,66.4,66.29,66.29,77900.0,42.094,42.1067,42.0369,42.0369,77900.0
2014-02-03 13:00:00,66.3,66.33,66.23,66.31,65400.0,42.0433,42.0623,41.9989,42.0496,65400.0
2014-02-03 13:10:00,66.3,66.32,66.18,66.19,46400.0,42.0433,42.056,41.9672,41.9735,46400.0
2014-02-03 13:20:00,66.19,66.26,66.11,66.14,63600.0,41.9735,42.0179,41.9228,41.9418,63600.0
2014-02-03 13:30:00,66.13,66.18,66.09,66.09,72900.0,41.9355,41.9672,41.9101,41.9101,72900.0
2014-02-03 13:40:00,66.09,66.15,65.99,66.05,57700.0,41.9101,41.9482,41.8467,41.8848,57700.0
2014-02-03 13:50:00,66.04,66.16,66.02,66.07,42200.0,41.8784,41.9545,41.8657,41.8974,42200.0
2014-02-03 14:00:00,66.06,66.23,66.04,66.17,78900.0,41.8911,41.9989,41.8784,41.9608,78900.0
2014-02-03 14:10:00,66.18,66.32,66.17,66.31,105200.0,41.9672,42.056,41.9608,42.0496,105200.0
2014-02-03 14:20:00,66.33,66.33,66.24,66.31,101000.0,42.0623,42.0623,42.0052,42.0496,101000.0
2014-02-03 14:30:00,66.31,66.31,66.15,66.2,80400.0,42.0496,42.0496,41.9482,41.9799,80400.0
2014-02-03 14:40:00,66.19,66.24,66.16,66.19,76100.0,41.9735,42.0052,41.9545,41.9735,76100.0
2014-02-03 14:50:00,66.2,66.2,66.09,66.1,71400.0,41.9799,41.9799,41.9101,41.9165,71400.0
2014-02-03 15:00:00,66.09,66.22,66.07,66.22,112400.0,41.9101,41.9926,41.8974,41.9926,112400.0
2014-02-03 15:10:00,66.22,66.24,66.15,66.19,104200.0,41.9926,42.0052,41.9482,41.9735,104200.0
2014-02-03 15:20:00,66.2,66.23,66.09,66.23,505400.0,41.9799,41.9989,41.9101,41.9989,505400.0
2014-02-03 15:30:00,66.24,66.27,66.13,66.19,521000.0,42.0052,42.0243,41.9355,41.9735,521000.0
2014-02-03 15:40:00,66.19,66.19,66.05,66.06,460000.0,41.9735,41.9735,41.8848,41.8911,460000.0
2014-02-03 15:50:00,66.06,66.22,66.04,66.22,747800.0,41.8911,41.9926,41.8784,41.9926,747800.0
2014-02-04 09:30:00,66.32,66.51,66.06,66.25,159600.0,42.056,42.1765,41.8911,42.0116,159600.0
2014-02-04 09:40:00,66.26,66.41,66.21,66.4,147300.0,42.0179,42.113,41.9862,42.1067,147300.0
2014-02-04 09:50:00,66.4,66.64,66.39,66.57,144100.0,42.1067,42.2589,42.1004,42.2145,144100.0
2014-02-04 10:00:00,66.58,66.63,66.51,66.52,156200.0,42.2208,42.2526,42.1765,42.1828,156200.0
2014-02-04 10:10:00,66.52,66.58,66.49,66.54,129600.0,42.1828,42.2208,42.1638,42.1955,129600.0
2014-02-04 10:20:00,66.53,66.59,66.47,66.53,79200.0,42.1891,42.2272,42.1511,42.1891,79200.0
2014-02-04 10:30:00,66.53,66.69,66.53,66.6,82100.0,42.1891,42.2906,42.1891,42.2335,82100.0
2014-02-04 10:40:00,66.6,66.64,66.53,66.56,60000.0,42.2335,42.2589,42.1891,42.2082,60000.0
2014-02-04 10:50:00,66.55,66.57,66.47,66.52,144700.0,42.2018,42.2145,42.1511,42.1828,144700.0
2014-02-04 11:00:00,66.52,66.67,66.51,66.64,105500.0,42.1828,42.2779,42.1765,42.2589,105500.0
2014-02-04 11:10:00,66.63,66.65,66.56,66.57,65800.0,42.2526,42.2652,42.2082,42.2145,65800.0
2014-02-04 11:20:00,66.56,66.59,66.52,66.52,85000.0,42.2082,42.2272,42.1828,42.1828,85000.0
2014-02-04 11:30:00,66.53,66.55,66.5,66.52,59100.0,42.1891,42.2018,42.1701,42.1828,59100.0
2014-02-04 11:40:00,66.52,66.7,66.51,66.7,172600.0,42.1828,42.2969,42.1765,42.2969,172600.0
2014-02-04 11:50:00,66.71,66.86,66.69,66.86,37000.0,42.3033,42.3984,42.2906,42.3984,37000.0
2014-02-04 12:00:00,66.87,67.02,66.87,66.92,179400.0,42.4047,42.4999,42.4047,42.4365,179400.0
2014-02-04 12:10:00,66.91,67.01,66.9,66.97,89000.0,42.4301,42.4935,42.4238,42.4682,89000.0
2014-02-04 12:20:00,66.97,67.09,66.96,67.04,65700.0,42.4682,42.5443,42.4618,42.5125,65700.0
2014-02-04 12:30:00,67.05,67.08,66.96,66.96,33300.0,42.5189,42.5379,42.4618,42.4618,33300.0
2014-02-04 12:40:00,66.96,67.02,66.95,66.96,28100.0,42.4618,42.4999,42.4555,42.4618,28100.0
2014-02-04 12:50:00,66.97,66.99,66.95,66.96,29500.0,42.4682,42.4808,42.4555,42.4618,29500.0
2014-02-04 13:00:00,66.96,67.01,66.94,67.0,32700.0,42.4618,42.4935,42.4491,42.4872,32700.0
2014-02-04 13:10:00,66.99,67.0,66.85,66.85,45100.0,42.4808,42.4872,42.3921,42.3921,45100.0
2014-02-04 13:20:00,66.85,66.85,66.79,66.84,57200.0,42.3921,42.3921,42.354,42.3857,57200.0
2014-02-04 13:30:00,66.84,66.87,66.8,66.84,40100.0,42.3857,42.4047,42.3604,42.3857,40100.0
2014-02-04 13:40:00,66.83,66.87,66.82,66.83,46100.0,42.3794,42.4047,42.373,42.3794,46100.0
2014-02-04 13:50:00,66.84,66.86,66.69,66.72,84800.0,42.3857,42.3984,42.2906,42.3096,84800.0
2014-02-04 14:00:00,66.72,66.76,66.66,66.75,85000.0,42.3096,42.335,42.2716,42.3286,85000.0
2014-02-04 14:10:00,66.75,66.86,66.73,66.79,89000.0,42.3286,42.3984,42.316,42.354,89000.0
2014-02-04 14:20:00,66.8,66.91,66.79,66.87,75200.0,42.3604,42.4301,42.354,42.4047,75200.0
2014-02-04 14:30:00,66.87,66.9,66.8,66.81,254100.0,42.4047,42.4238,42.3604,42.3667,254100.0
2014-02-04 14:40:00,66.81,66.88,66.81,66.85,96800.0,42.3667,42.4111,42.3667,42.3921,96800.0
2014-02-04 14:50:00,66.85,66.93,66.82,66.92,130200.0,42.3921,42.4428,42.373,42.4365,130200.0
2014-02-04 15:00:00,66.93,66.98,66.91,66.98,53000.0,42.4428,42.4745,42.4301,42.4745,53000.0
2014-02-04 15:10:00,66.98,66.98,66.92,66.95,52900.0,42.4745,42.4745,42.4365,42.4555,52900.0
2014-02-04 15:20:00,66.96,66.97,66.78,66.8,86700.0,42.4618,42.4682,42.3477,42.3604,86700.0
2014-02-04 15:30:00,66.79,66.94,66.75,66.92,69600.0,42.354,42.4491,42.3286,42.4365,69600.0
2014-02-04 15:40:00,66.92,66.98,66.87,66.94,129700.0,42.4365,42.4745,42.4047,42.4491,129700.0
2014-02-04 15:50:00,66.94,67.08,66.92,67.02,251600.0,42.4491,42.5379,42.4365,42.4999,251600.0
2014-02-05 09:30:00,66.6,66.97,66.6,66.88,78100.0,42.2335,42.4682,42.2335,42.4111,78100.0
2014-02-05 09:40:00,66.87,67.01,66.84,66.91,266300.0,42.4047,42.4935,42.3857,42.4301,266300.0
2014-02-05 09:50:00,66.92,66.95,66.75,66.78,46300.0,42.4365,42.4555,42.3286,42.3477,46300.0
2014-02-05 10:00:00,66.78,66.97,66.78,66.92,82900.0,42.3477,42.4682,42.3477,42.4365,82900.0
2014-02-05 10:10:00,66.92,66.94,66.79,66.82,75900.0,42.4365,42.4491,42.354,42.373,75900.0
2014-02-05 10:20:00,66.82,66.84,66.64,66.7,83600.0,42.373,42.3857,42.2589,42.2969,83600.0
2014-02-05 10:30:00,66.69,66.82,66.66,66.71,60300.0,42.2906,42.373,42.2716,42.3033,60300.0
2014-02-05 10:40:00,66.71,66.74,66.59,66.66,63600.0,42.3033,42.3223,42.2272,42.2716,63600.0
2014-02-05 10:50:00,66.66,66.73,66.6,66.69,45400.0,42.2716,42.316,42.2335,42.2906,45400.0
2014-02-05 11:00:00,66.67,66.68,66.54,66.55,103000.0,42.2779,42.2843,42.1955,42.2018,103000.0
2014-02-05 11:10:00,66.54,66.69,66.53,66.63,52200.0,42.1955,42.2906,42.1891,42.2526,52200.0
2014-02-05 11:20:00,66.63,66.72,66.61,66.7,69900.0,42.2526,42.3096,42.2399,42.2969,69900.0
2014-02-05 11:30:00,66.7,66.75,66.7,66.72,79100.0,42.2969,42.3286,42.2969,42.3096,79100.0
2014-02-05 11:40:00,66.72,66.85,66.69,66.81,24600.0,42.3096,42.3921,42.2906,42.3667,24600.0
2014-02-05 11:50:00,66.81,66.85,66.8,66.82,27000.0,42.3667,42.3921,42.3604,42.373,27000.0
2014-02-05 12:00:00,66.82,66.9,66.81,66.87,29200.0,42.373,42.4238,42.3667,42.4047,29200.0
2014-02-05 12:10:00,66.87,66.88,66.83,66.86,33900.0,42.4047,42.4111,42.3794,42.3984,33900.0
2014-02-05 12:20:00,66.87,66.88,66.84,66.85,27400.0,42.4047,42.4111,42.3857,42.3921,27400.0
2014-02-05 12:30:00,66.84,66.85,66.8,66.8,16000.0,42.3857,42.3921,42.3604,42.3604,16000.0
2014-02-05 12:40:00,66.8,66.84,66.8,66.83,13300.0,42.3604,42.3857,42.3604,42.3794,13300.0
2014-02-05 12:50:00,66.84,66.88,66.81,66.87,20200.0,42.3857,42.4111,42.3667,42.4047,20200.0
2014-02-05 13:00:00,66.88,66.95,66.88,66.95,34700.0,42.4111,42.4555,42.4111,42.4555,34700.0
2014-02-05 13:10:00,66.96,66.98,66.93,66.93,104500.0,42.4618,42.4745,42.4428,42.4428,104500.0
2014-02-05 13:20:00,66.93,66.93,66.8,66.83,76900.0,42.4428,42.4428,42.3604,42.3794,76900.0
2014-02-05 13:30:00,66.81,66.85,66.81,66.83,20800.0,42.3667,42.3921,42.3667,42.3794,20800.0
2014-02-05 13:40:00,66.83,66.87,66.78,66.79,38900.0,42.3794,42.4047,42.3477,42.354,38900.0
2014-02-05 13:50:00,66.79,66.83,66.76,66.76,25300.0,42.354,42.3794,42.335,42.335,25300.0
2014-02-05 14:00:00,66.76,66.79,66.7,66.7,46400.0,42.335,42.354,42.2969,42.2969,46400.0
2014-02-05 14:10:00,66.7,66.73,66.62,66.63,27500.0,42.2969,42.316,42.2462,42.2526,27500.0
2014-02-05 14:20:00,66.63,66.67,66.61,66.65,43400.0,42.2526,42.2779,42.2399,42.2652,43400.0
2014-02-05 14:30:00,66.66,66.7,66.6,66.61,51900.0,42.2716,42.2969,42.2335,42.2399,51900.0
2014-02-05 14:40:00,66.62,66.66,66.61,66.64,26400.0,42.2462,42.2716,42.2399,42.2589,26400.0
2014-02-05 14:50:00,66.64,66.66,66.57,66.59,88200.0,42.2589,42.2716,42.2145,42.2272,88200.0
2014-02-05 15:00:00,66.59,66.71,66.59,66.71,51700.0,42.2272,42.3033,42.2272,42.3033,51700.0
2014-02-05 15:10:00,66.71,66.77,66.7,66.74,91700.0,42.3033,42.3413,42.2969,42.3223,91700.0
2014-02-05 15:20:00,66.75,66.79,66.72,66.79,33300.0,42.3286,42.354,42.3096,42.354,33300.0
2014-02-05 15:30:00,66.79,66.81,66.76,66.8,91700.0,42.354,42.3667,42.335,42.3604,91700.0
2014-02-05 15:40:00,66.83,66.92,66.8,66.9,38400.0,42.3794,42.4365,42.3604,42.4238,38400.0
2014-02-05 15:50:00,66.9,66.9,66.82,66.88,146300.0,42.4238,42.4238,42.373,42.4111,146300.0
2014-02-06 09:30:00,66.95,67.22,66.91,67.13,123300.0,42.4555,42.6267,42.4301,42.5696,123300.0
2014-02-06 09:40:00,67.13,67.23,67.09,67.19,68800.0,42.5696,42.633,42.5443,42.6077,68800.0
2014-02-06 09:50:00,67.21,67.41,67.2,67.41,49100.0,42.6204,42.7472,42.614,42.7472,49100.0
2014-02-06 10:00:00,67.41,67.46,67.33,67.42,66400.0,42.7472,42.7789,42.6964,42.7535,66400.0
2014-02-06 10:10:00,67.42,67.42,67.29,67.33,82100.0,42.7535,42.7535,42.6711,42.6964,82100.0
2014-02-06 10:20:00,67.33,67.33,67.19,67.22,66600.0,42.6964,42.6964,42.6077,42.6267,66600.0
2014-02-06 10:30:00,67.22,67.23,67.13,67.2,50700.0,42.6267,42.633,42.5696,42.614,50700.0
2014-02-06 10:40:00,67.2,67.27,67.2,67.25,62900.0,42.614,42.6584,42.614,42.6457,62900.0
2014-02-06 10:50:00,67.25,67.31,67.22,67.31,55500.0,42.6457,42.6838,42.6267,42.6838,55500.0
2014-02-06 11:00:00,67.31,67.34,67.28,67.31,29000.0,42.6838,42.7028,42.6647,42.6838,29000.0
2014-02-06 11:10:00,67.32,67.35,67.28,67.28,58200.0,42.6901,42.7091,42.6647,42.6647,58200.0
2014-02-06 11:20:00,67.29,67.31,67.23,67.23,30500.0,42.6711,42.6838,42.633,42.633,30500.0
2014-02-06 11:30:00,67.24,67.34,67.21,67.21,45700.0,42.6394,42.7028,42.6204,42.6204,45700.0
2014-02-06 11:40:00,67.23,67.35,67.23,67.35,21800.0,42.633,42.7091,42.633,42.7091,21800.0
2014-02-06 11:50:00,67.35,67.39,67.34,67.34,297700.0,42.7091,42.7345,42.7028,42.7028,297700.0
2014-02-06 12:00:00,67.35,67.44,67.35,67.43,80400.0,42.7091,42.7662,42.7091,42.7599,80400.0
2014-02-06 12:10:00,67.44,67.45,67.39,67.41,36400.0,42.7662,42.7725,42.7345,42.7472,36400.0
2014-02-06 12:20:00,67.4,67.41,67.37,67.39,25300.0,42.7408,42.7472,42.7218,42.7345,25300.0
2014-02-06 12:30:00,67.38,67.4,67.33,67.39,28400.0,42.7282,42.7408,42.6964,42.7345,28400.0
2014-02-06 12:40:00,67.39,67.4,67.32,67.35,40400.0,42.7345,42.7408,42.6901,42.7091,40400.0
2014-02-06 12:50:00,67.35,67.37,67.33,67.33,30200.0,42.7091,42.7218,42.6964,42.6964,30200.0
2014-02-06 13:00:00,67.33,67.36,67.32,67.33,26200.0,42.6964,42.7155,42.6901,42.6964,26200.0
2014-02-06 13:10:00,67.32,67.35,67.29,67.3,78100.0,42.6901,42.7091,42.6711,42.6774,78100.0
2014-02-06 13:20:00,67.3,67.3,67.23,67.23,29700.0,42.6774,42.6774,42.633,42.633,29700.0
2014-02-06 13:30:00,67.23,67.26,67.22,67.23,30200.0,42.633,42.6521,42.6267,42.633,30200.0
2014-02-06 13:40:00,67.24,67.28,67.24,67.28,36500.0,42.6394,42.6647,42.6394,42.6647,36500.0
2014-02-06 13:50:00,67.28,67.28,67.22,67.24,35000.0,42.6647,42.6647,42.6267,42.6394,35000.0
2014-02-06 14:00:00,67.23,67.29,67.23,67.27,42200.0,42.633,42.6711,42.633,42.6584,42200.0
2014-02-06 14:10:00,67.27,67.38,67.27,67.36,73100.0,42.6584,42.7282,42.6584,42.7155,73100.0
2014-02-06 14:20:00,67.35,67.49,67.35,67.49,70500.0,42.7091,42.7979,42.7091,42.7979,70500.0
2014-02-06 14:30:00,67.49,67.5,67.44,67.47,84600.0,42.7979,42.8043,42.7662,42.7852,84600.0
2014-02-06 14:40:00,67.47,67.47,67.4,67.42,64700.0,42.7852,42.7852,42.7408,42.7535,64700.0
2014-02-06 14:50:00,67.42,67.46,67.39,67.42,108400.0,42.7535,42.7789,42.7345,42.7535,108400.0
2014-02-06 15:00:00,67.42,67.49,67.42,67.47,68800.0,42.7535,42.7979,42.7535,42.7852,68800.0
2014-02-06 15:10:00,67.48,67.48,67.42,67.45,54000.0,42.7916,42.7916,42.7535,42.7725,54000.0
2014-02-06 15:20:00,67.45,67.46,67.39,67.42,98700.0,42.7725,42.7789,42.7345,42.7535,98700.0
2014-02-06 15:30:00,67.42,67.44,67.35,67.41,66000.0,42.7535,42.7662,42.7091,42.7472,66000.0
2014-02-06 15:40:00,67.41,67.46,67.37,67.39,79800.0,42.7472,42.7789,42.7218,42.7345,79800.0
2014-02-06 15:50:00,67.39,67.46,67.36,67.42,156200.0,42.7345,42.7789,42.7155,42.7535,156200.0
2014-02-07 09:30:00,67.82,67.94,67.64,67.86,230400.0,43.0072,43.0833,42.893,43.0325,230400.0
2014-02-07 09:40:00,67.86,68.01,67.79,67.83,156600.0,43.0325,43.1277,42.9881,43.0135,156600.0
2014-02-07 09:50:00,67.82,67.97,67.79,67.79,156500.0,43.0072,43.1023,42.9881,42.9881,156500.0
2014-02-07 10:00:00,67.8,67.98,67.77,67.79,154100.0,42.9945,43.1086,42.9755,42.9881,154100.0
2014-02-07 10:10:00,67.79,67.8,67.46,67.48,93700.0,42.9881,42.9945,42.7789,42.7916,93700.0
2014-02-07 10:20:00,67.48,67.54,67.46,67.5,96300.0,42.7916,42.8296,42.7789,42.8043,96300.0
2014-02-07 10:30:00,67.5,67.55,67.48,67.54,119000.0,42.8043,42.836,42.7916,42.8296,119000.0
2014-02-07 10:40:00,67.53,67.56,67.4,67.55,268700.0,42.8233,42.8423,42.7408,42.836,268700.0
2014-02-07 10:50:00,67.55,67.68,67.54,67.65,212700.0,42.836,42.9184,42.8296,42.8994,212700.0
2014-02-07 11:00:00,67.64,67.66,67.6,67.64,135200.0,42.893,42.9057,42.8677,42.893,135200.0
2014-02-07 11:10:00,67.64,67.71,67.64,67.64,115500.0,42.893,42.9374,42.893,42.893,115500.0
2014-02-07 11:20:00,67.64,67.68,67.63,67.63,124300.0,42.893,42.9184,42.8867,42.8867,124300.0
2014-02-07 11:30:00,67.64,67.68,67.64,67.67,96200.0,42.893,42.9184,42.893,42.9121,96200.0
2014-02-07 11:40:00,67.67,67.75,67.67,67.75,91600.0,42.9121,42.9628,42.9121,42.9628,91600.0
2014-02-07 11:50:00,67.75,67.79,67.67,67.73,517400.0,42.9628,42.9881,42.9121,42.9501,517400.0
2014-02-07 12:00:00,67.72,67.72,67.64,67.65,77200.0,42.9438,42.9438,42.893,42.8994,77200.0
2014-02-07 12:10:00,67.65,67.73,67.65,67.73,93700.0,42.8994,42.9501,42.8994,42.9501,93700.0
2014-02-07 12:20:00,67.72,67.8,67.72,67.76,129300.0,42.9438,42.9945,42.9438,42.9691,129300.0
2014-02-07 12:30:00,67.77,67.79,67.72,67.74,84600.0,42.9755,42.9881,42.9438,42.9564,84600.0
2014-02-07 12:40:00,67.74,67.76,67.68,67.73,124900.0,42.9564,42.9691,42.9184,42.9501,124900.0
2014-02-07 12:50:00,67.73,67.77,67.73,67.76,58000.0,42.9501,42.9755,42.9501,42.9691,58000.0
2014-02-07 13:00:00,67.76,67.79,67.72,67.72,96000.0,42.9691,42.9881,42.9438,42.9438,96000.0
2014-02-07 13:10:00,67.73,67.76,67.72,67.74,54500.0,42.9501,42.9691,42.9438,42.9564,54500.0
2014-02-07 13:20:00,67.74,67.74,67.7,67.72,76900.0,42.9564,42.9564,42.9311,42.9438,76900.0
2014-02-07 13:30:00,67.72,67.74,67.71,67.74,63300.0,42.9438,42.9564,42.9374,42.9564,63300.0
2014-02-07 13:40:00,67.74,67.82,67.74,67.81,152500.0,42.9564,43.0072,42.9564,43.0008,152500.0
2014-02-07 13:50:00,67.82,67.86,67.78,67.82,112700.0,43.0072,43.0325,42.9818,43.0072,112700.0
2014-02-07 14:00:00,67.82,67.87,67.82,67.86,136600.0,43.0072,43.0389,43.0072,43.0325,136600.0
2014-02-07 14:10:00,67.86,67.89,67.85,67.87,104900.0,43.0325,43.0516,43.0262,43.0389,104900.0
2014-02-07 14:20:00,67.87,67.91,67.87,67.88,108500.0,43.0389,43.0642,43.0389,43.0452,108500.0
2014-02-07 14:30:00,67.88,67.93,67.85,67.86,99700.0,43.0452,43.0769,43.0262,43.0325,99700.0
2014-02-07 14:40:00,67.87,67.97,67.86,67.94,103600.0,43.0389,43.1023,43.0325,43.0833,103600.0
2014-02-07 14:50:00,67.94,67.94,67.9,67.92,83000.0,43.0833,43.0833,43.0579,43.0706,83000.0
2014-02-07 15:00:00,67.92,67.96,67.91,67.93,116000.0,43.0706,43.096,43.0642,43.0769,116000.0
2014-02-07 15:10:00,67.93,67.93,67.87,67.89,138000.0,43.0769,43.0769,43.0389,43.0516,138000.0
2014-02-07 15:20:00,67.88,67.92,67.87,67.91,133900.0,43.0452,43.0706,43.0389,43.0642,133900.0
2014-02-07 15:30:00,67.91,67.91,67.88,67.9,178500.0,43.0642,43.0642,43.0452,43.0579,178500.0
2014-02-07 15:40:00,67.9,67.95,67.86,67.86,252300.0,43.0579,43.0896,43.0325,43.0325,252300.0
2014-02-07 15:50:00,67.87,67.92,67.81,67.91,329900.0,43.0389,43.0706,43.0008,43.0642,329900.0
2014-02-10 09:30:00,68.12,68.12,67.68,67.92,158200.0,43.1974,43.1974,42.9184,43.0706,158200.0
2014-02-10 09:40:00,67.9,68.1,67.9,68.1,68200.0,43.0579,43.1847,43.0579,43.1847,68200.0
2014-02-10 09:50:00,68.12,68.13,67.97,68.06,72400.0,43.1974,43.2038,43.1023,43.1594,72400.0
2014-02-10 10:00:00,68.07,68.18,68.06,68.18,131300.0,43.1657,43.2355,43.1594,43.2355,131300.0
2014-02-10 10:10:00,68.18,68.27,68.14,68.24,129600.0,43.2355,43.2925,43.2101,43.2735,129600.0
2014-02-10 10:20:00,68.25,68.28,68.15,68.22,217900.0,43.2799,43.2989,43.2164,43.2608,217900.0
2014-02-10 10:30:00,68.24,68.25,68.14,68.16,153100.0,43.2735,43.2799,43.2101,43.2228,153100.0
2014-02-10 10:40:00,68.17,68.21,68.11,68.14,143600.0,43.2291,43.2545,43.1911,43.2101,143600.0
2014-02-10 10:50:00,68.14,68.21,68.14,68.21,158200.0,43.2101,43.2545,43.2101,43.2545,158200.0
2014-02-10 11:00:00,68.21,68.22,68.07,68.12,140900.0,43.2545,43.2608,43.1657,43.1974,140900.0
2014-02-10 11:10:00,68.13,68.17,68.13,68.15,146800.0,43.2038,43.2291,43.2038,43.2164,146800.0
2014-02-10 11:20:00,68.16,68.23,68.13,68.2,169600.0,43.2228,43.2672,43.2038,43.2481,169600.0
2014-02-10 11:30:00,68.2,68.24,68.2,68.22,155300.0,43.2481,43.2735,43.2481,43.2608,155300.0
2014-02-10 11:40:00,68.22,68.32,68.22,68.32,169500.0,43.2608,43.3242,43.2608,43.3242,169500.0
2014-02-10 11:50:00,68.32,68.36,68.3,68.33,145400.0,43.3242,43.3496,43.3116,43.3306,145400.0
2014-02-10 12:00:00,68.32,68.36,68.3,68.36,160700.0,43.3242,43.3496,43.3116,43.3496,160700.0
2014-02-10 12:10:00,68.36,68.43,68.35,68.4,182000.0,43.3496,43.394,43.3433,43.375,182000.0
2014-02-10 12:20:00,68.41,68.46,68.38,68.42,154900.0,43.3813,43.413,43.3623,43.3877,154900.0
2014-02-10 12:30:00,68.42,68.44,68.4,68.42,49200.0,43.3877,43.4003,43.375,43.3877,49200.0
2014-02-10 12:40:00,68.42,68.42,68.37,68.41,83400.0,43.3877,43.3877,43.3559,43.3813,83400.0
2014-02-10 12:50:00,68.41,68.42,68.36,68.41,28600.0,43.3813,43.3877,43.3496,43.3813,28600.0
2014-02-10 13:00:00,68.41,68.42,68.38,68.39,28600.0,43.3813,43.3877,43.3623,43.3686,28600.0
2014-02-10 13:10:00,68.38,68.4,68.34,68.36,78300.0,43.3623,43.375,43.3369,43.3496,78300.0
2014-02-10 13:20:00,68.36,68.42,68.35,68.4,143600.0,43.3496,43.3877,43.3433,43.375,143600.0
2014-02-10 13:30:00,68.4,68.48,68.37,68.48,105200.0,43.375,43.4257,43.3559,43.4257,105200.0
2014-02-10 13:40:00,68.47,68.49,68.44,68.47,134000.0,43.4194,43.432,43.4003,43.4194,134000.0
2014-02-10 13:50:00,68.47,68.47,68.43,68.46,72400.0,43.4194,43.4194,43.394,43.413,72400.0
2014-02-10 14:00:00,68.45,68.51,68.45,68.49,100300.0,43.4067,43.4447,43.4067,43.432,100300.0
2014-02-10 14:10:00,68.49,68.58,68.49,68.58,140600.0,43.432,43.4891,43.432,43.4891,140600.0
2014-02-10 14:20:00,68.56,68.58,68.55,68.57,137100.0,43.4764,43.4891,43.4701,43.4828,137100.0
2014-02-10 14:30:00,68.57,68.59,68.55,68.59,133900.0,43.4828,43.4955,43.4701,43.4955,133900.0
2014-02-10 14:40:00,68.59,68.61,68.56,68.59,186000.0,43.4955,43.5081,43.4764,43.4955,186000.0
2014-02-10 14:50:00,68.59,68.65,68.58,68.64,134900.0,43.4955,43.5335,43.4891,43.5272,134900.0
2014-02-10 15:00:00,68.64,68.67,68.6,68.62,172100.0,43.5272,43.5462,43.5018,43.5145,172100.0
2014-02-10 15:10:00,68.63,68.7,68.62,68.69,235000.0,43.5208,43.5652,43.5145,43.5589,235000.0
2014-02-10 15:20:00,68.7,68.7,68.65,68.67,204400.0,43.5652,43.5652,43.5335,43.5462,204400.0
2014-02-10 15:30:00,68.66,68.72,68.65,68.71,127800.0,43.5398,43.5779,43.5335,43.5716,127800.0
2014-02-10 15:40:00,68.71,68.75,68.58,68.64,295500.0,43.5716,43.5969,43.4891,43.5272,295500.0
2014-02-10 15:50:00,68.64,68.66,68.54,68.57,510100.0,43.5272,43.5398,43.4638,43.4828,510100.0
2014-02-11 09:30:00,68.43,68.71,68.33,68.43,248300.0,43.394,43.5716,43.3306,43.394,248300.0
2014-02-11 09:40:00,68.44,68.51,68.38,68.45,202100.0,43.4003,43.4447,43.3623,43.4067,202100.0
2014-02-11 09:50:00,68.45,68.49,68.38,68.45,156700.0,43.4067,43.432,43.3623,43.4067,156700.0
2014-02-11 10:00:00,68.46,68.55,68.43,68.53,176400.0,43.413,43.4701,43.394,43.4574,176400.0
2014-02-11 10:10:00,68.54,68.56,68.45,68.51,109300.0,43.4638,43.4764,43.4067,43.4447,109300.0
2014-02-11 10:20:00,68.52,68.66,68.52,68.57,112900.0,43.4511,43.5398,43.4511,43.4828,112900.0
2014-02-11 10:30:00,68.56,68.63,68.56,68.63,95600.0,43.4764,43.5208,43.4764,43.5208,95600.0
2014-02-11 10:40:00,68.64,68.67,68.54,68.55,89900.0,43.5272,43.5462,43.4638,43.4701,89900.0
2014-02-11 10:50:00,68.55,68.63,68.54,68.62,181100.0,43.4701,43.5208,43.4638,43.5145,181100.0
2014-02-11 11:00:00,68.62,68.67,68.56,68.59,119200.0,43.5145,43.5462,43.4764,43.4955,119200.0
2014-02-11 11:10:00,68.59,68.75,68.59,68.74,132800.0,43.4955,43.5969,43.4955,43.5906,132800.0
2014-02-11 11:20:00,68.74,68.81,68.73,68.78,84400.0,43.5906,43.635,43.5842,43.6159,84400.0
2014-02-11 11:30:00,68.78,68.83,68.76,68.83,86600.0,43.6159,43.6477,43.6033,43.6477,86600.0
2014-02-11 11:40:00,68.83,68.9,68.82,68.89,200800.0,43.6477,43.692,43.6413,43.6857,200800.0
2014-02-11 11:50:00,68.9,69.0,68.89,69.0,142500.0,43.692,43.7555,43.6857,43.7555,142500.0
2014-02-11 12:00:00,69.0,69.06,68.99,69.03,160400.0,43.7555,43.7935,43.7491,43.7745,160400.0
2014-02-11 12:10:00,69.04,69.07,69.03,69.05,75500.0,43.7808,43.7998,43.7745,43.7872,75500.0
2014-02-11 12:20:00,69.06,69.13,69.05,69.11,91600.0,43.7935,43.8379,43.7872,43.8252,91600.0
2014-02-11 12:30:00,69.12,69.16,69.11,69.13,142500.0,43.8316,43.8569,43.8252,43.8379,142500.0
2014-02-11 12:40:00,69.13,69.14,69.08,69.13,93800.0,43.8379,43.8442,43.8062,43.8379,93800.0
2014-02-11 12:50:00,69.14,69.14,69.02,69.04,159900.0,43.8442,43.8442,43.7681,43.7808,159900.0
2014-02-11 13:00:00,69.04,69.08,69.04,69.07,101900.0,43.7808,43.8062,43.7808,43.7998,101900.0
2014-02-11 13:10:00,69.08,69.09,69.06,69.08,249500.0,43.8062,43.8125,43.7935,43.8062,249500.0
2014-02-11 13:20:00,69.08,69.14,69.07,69.14,187000.0,43.8062,43.8442,43.7998,43.8442,187000.0
2014-02-11 13:30:00,69.14,69.15,69.11,69.12,98700.0,43.8442,43.8506,43.8252,43.8316,98700.0
2014-02-11 13:40:00,69.12,69.13,69.11,69.11,50400.0,43.8316,43.8379,43.8252,43.8252,50400.0
2014-02-11 13:50:00,69.12,69.12,69.05,69.06,69000.0,43.8316,43.8316,43.7872,43.7935,69000.0
2014-02-11 14:00:00,69.05,69.09,69.05,69.06,95000.0,43.7872,43.8125,43.7872,43.7935,95000.0
2014-02-11 14:10:00,69.06,69.06,69.0,69.02,449100.0,43.7935,43.7935,43.7555,43.7681,449100.0
2014-02-11 14:20:00,69.02,69.03,69.01,69.02,85500.0,43.7681,43.7745,43.7618,43.7681,85500.0
2014-02-11 14:30:00,69.02,69.04,68.98,69.0,140700.0,43.7681,43.7808,43.7428,43.7555,140700.0
2014-02-11 14:40:00,69.0,69.06,69.0,69.06,97900.0,43.7555,43.7935,43.7555,43.7935,97900.0
2014-02-11 14:50:00,69.06,69.06,69.04,69.06,116300.0,43.7935,43.7935,43.7808,43.7935,116300.0
2014-02-11 15:00:00,69.06,69.09,69.05,69.09,148200.0,43.7935,43.8125,43.7872,43.8125,148200.0
2014-02-11 15:10:00,69.09,69.1,69.06,69.07,122100.0,43.8125,43.8189,43.7935,43.7998,122100.0
2014-02-11 15:20:00,69.07,69.08,68.93,68.94,75100.0,43.7998,43.8062,43.7111,43.7174,75100.0
2014-02-11 15:30:00,68.95,68.96,68.9,68.91,108300.0,43.7237,43.7301,43.692,43.6984,108300.0
2014-02-11 15:40:00,68.9,68.91,68.86,68.87,119000.0,43.692,43.6984,43.6667,43.673,119000.0
2014-02-11 15:50:00,68.88,68.89,68.83,68.89,252300.0,43.6794,43.6857,43.6477,43.6857,252300.0
2014-02-12 09:30:00,69.02,69.03,68.74,68.88,191600.0,43.7681,43.7745,43.5906,43.6794,191600.0
2014-02-12 09:40:00,68.88,68.96,68.85,68.93,162100.0,43.6794,43.7301,43.6603,43.7111,162100.0
2014-02-12 09:50:00,68.94,69.02,68.87,69.01,234000.0,43.7174,43.7681,43.673,43.7618,234000.0
2014-02-12 10:00:00,69.0,69.02,68.89,68.9,68900.0,43.7555,43.7681,43.6857,43.692,68900.0
2014-02-12 10:10:00,68.89,68.9,68.69,68.69,94200.0,43.6857,43.692,43.5589,43.5589,94200.0
2014-02-12 10:20:00,68.69,68.79,68.62,68.78,78500.0,43.5589,43.6223,43.5145,43.6159,78500.0
2014-02-12 10:30:00,68.78,68.8,68.71,68.78,97300.0,43.6159,43.6286,43.5716,43.6159,97300.0
2014-02-12 10:40:00,68.79,68.79,68.63,68.72,111300.0,43.6223,43.6223,43.5208,43.5779,111300.0
2014-02-12 10:50:00,68.74,68.82,68.7,68.78,129400.0,43.5906,43.6413,43.5652,43.6159,129400.0
2014-02-12 11:00:00,68.8,68.81,68.77,68.81,33000.0,43.6286,43.635,43.6096,43.635,33000.0
2014-02-12 11:10:00,68.81,68.83,68.77,68.78,59000.0,43.635,43.6477,43.6096,43.6159,59000.0
2014-02-12 11:20:00,68.79,68.82,68.68,68.68,227300.0,43.6223,43.6413,43.5525,43.5525,227300.0
2014-02-12 11:30:00,68.68,68.7,68.63,68.64,66600.0,43.5525,43.5652,43.5208,43.5272,66600.0
2014-02-12 11:40:00,68.64,68.65,68.54,68.55,80600.0,43.5272,43.5335,43.4638,43.4701,80600.0
2014-02-12 11:50:00,68.54,68.56,68.52,68.55,63800.0,43.4638,43.4764,43.4511,43.4701,63800.0
2014-02-12 12:00:00,68.54,68.63,68.52,68.63,37100.0,43.4638,43.5208,43.4511,43.5208,37100.0
2014-02-12 12:10:00,68.62,68.68,68.61,68.68,70400.0,43.5145,43.5525,43.5081,43.5525,70400.0
2014-02-12 12:20:00,68.68,68.7,68.64,68.66,25500.0,43.5525,43.5652,43.5272,43.5398,25500.0
2014-02-12 12:30:00,68.67,68.69,68.66,68.67,22400.0,43.5462,43.5589,43.5398,43.5462,22400.0
2014-02-12 12:40:00,68.67,68.72,68.66,68.7,32100.0,43.5462,43.5779,43.5398,43.5652,32100.0
2014-02-12 12:50:00,68.69,68.73,68.67,68.72,28900.0,43.5589,43.5842,43.5462,43.5779,28900.0
2014-02-12 13:00:00,68.72,68.76,68.72,68.75,30900.0,43.5779,43.6033,43.5779,43.5969,30900.0
2014-02-12 13:10:00,68.73,68.8,68.72,68.8,39800.0,43.5842,43.6286,43.5779,43.6286,39800.0
2014-02-12 13:20:00,68.81,68.83,68.77,68.81,42300.0,43.635,43.6477,43.6096,43.635,42300.0
2014-02-12 13:30:00,68.8,68.84,68.8,68.8,60600.0,43.6286,43.654,43.6286,43.6286,60600.0
2014-02-12 13:40:00,68.8,68.81,68.78,68.8,25200.0,43.6286,43.635,43.6159,43.6286,25200.0
2014-02-12 13:50:00,68.8,68.83,68.79,68.81,33700.0,43.6286,43.6477,43.6223,43.635,33700.0
2014-02-12 14:00:00,68.81,68.84,68.81,68.83,59500.0,43.635,43.654,43.635,43.6477,59500.0
2014-02-12 14:10:00,68.82,68.83,68.75,68.78,55000.0,43.6413,43.6477,43.5969,43.6159,55000.0
2014-02-12 14:20:00,68.78,68.8,68.75,68.76,27900.0,43.6159,43.6286,43.5969,43.6033,27900.0
2014-02-12 14:30:00,68.75,68.75,68.64,68.64,49100.0,43.5969,43.5969,43.5272,43.5272,49100.0
2014-02-12 14:40:00,68.64,68.67,68.62,68.63,51600.0,43.5272,43.5462,43.5145,43.5208,51600.0
2014-02-12 14:50:00,68.63,68.69,68.61,68.69,70000.0,43.5208,43.5589,43.5081,43.5589,70000.0
2014-02-12 15:00:00,68.69,68.73,68.66,68.72,55400.0,43.5589,43.5842,43.5398,43.5779,55400.0
2014-02-12 15:10:00,68.71,68.78,68.68,68.77,49200.0,43.5716,43.6159,43.5525,43.6096,49200.0
2014-02-12 15:20:00,68.78,68.78,68.74,68.75,42700.0,43.6159,43.6159,43.5906,43.5969,42700.0
2014-02-12 15:30:00,68.75,68.75,68.67,68.69,85300.0,43.5969,43.5969,43.5462,43.5589,85300.0
2014-02-12 15:40:00,68.69,68.82,68.69,68.76,72900.0,43.5589,43.6413,43.5589,43.6033,72900.0
2014-02-12 15:50:00,68.77,68.82,68.73,68.82,143700.0,43.6096,43.6413,43.5842,43.6413,143700.0
2014-02-13 09:30:00,68.61,68.82,68.43,68.82,109400.0,43.5081,43.6413,43.394,43.6413,109400.0
2014-02-13 09:40:00,68.83,69.01,68.75,69.01,105100.0,43.6477,43.7618,43.5969,43.7618,105100.0
2014-02-13 09:50:00,69.0,69.19,69.0,69.06,103200.0,43.7555,43.8759,43.7555,43.7935,103200.0
2014-02-13 10:00:00,69.06,69.17,69.06,69.17,89400.0,43.7935,43.8633,43.7935,43.8633,89400.0
2014-02-13 10:10:00,69.19,69.32,69.18,69.26,137600.0,43.8759,43.9584,43.8696,43.9203,137600.0
2014-02-13 10:20:00,69.27,69.27,69.17,69.18,51200.0,43.9267,43.9267,43.8633,43.8696,51200.0
2014-02-13 10:30:00,69.17,69.17,69.08,69.1,46300.0,43.8633,43.8633,43.8062,43.8189,46300.0
2014-02-13 10:40:00,69.1,69.12,69.07,69.07,48400.0,43.8189,43.8316,43.7998,43.7998,48400.0
2014-02-13 10:50:00,69.06,69.17,69.06,69.17,39900.0,43.7935,43.8633,43.7935,43.8633,39900.0
2014-02-13 11:00:00,69.17,69.18,69.08,69.14,39300.0,43.8633,43.8696,43.8062,43.8442,39300.0
2014-02-13 11:10:00,69.15,69.22,69.09,69.21,37900.0,43.8506,43.895,43.8125,43.8886,37900.0
2014-02-13 11:20:00,69.2,69.24,69.17,69.19,68500.0,43.8823,43.9076,43.8633,43.8759,68500.0
2014-02-13 11:30:00,69.18,69.25,69.17,69.18,59900.0,43.8696,43.914,43.8633,43.8696,59900.0
2014-02-13 11:40:00,69.17,69.21,69.16,69.2,24000.0,43.8633,43.8886,43.8569,43.8823,24000.0
2014-02-13 11:50:00,69.2,69.22,69.16,69.18,28500.0,43.8823,43.895,43.8569,43.8696,28500.0
2014-02-13 12:00:00,69.19,69.19,69.12,69.12,37400.0,43.8759,43.8759,43.8316,43.8316,37400.0
2014-02-13 12:10:00,69.12,69.19,69.12,69.14,27500.0,43.8316,43.8759,43.8316,43.8442,27500.0
2014-02-13 12:20:00,69.13,69.18,69.1,69.18,65100.0,43.8379,43.8696,43.8189,43.8696,65100.0
2014-02-13 12:30:00,69.17,69.21,69.17,69.2,22300.0,43.8633,43.8886,43.8633,43.8823,22300.0
2014-02-13 12:40:00,69.2,69.24,69.18,69.2,29500.0,43.8823,43.9076,43.8696,43.8823,29500.0
2014-02-13 12:50:00,69.19,69.22,69.15,69.2,43400.0,43.8759,43.895,43.8506,43.8823,43400.0
2014-02-13 13:00:00,69.2,69.24,69.2,69.24,21600.0,43.8823,43.9076,43.8823,43.9076,21600.0
2014-02-13 13:10:00,69.24,69.28,69.2,69.27,50200.0,43.9076,43.933,43.8823,43.9267,50200.0
2014-02-13 13:20:00,69.27,69.29,69.24,69.29,131300.0,43.9267,43.9394,43.9076,43.9394,131300.0
2014-02-13 13:30:00,69.29,69.3,69.25,69.29,67600.0,43.9394,43.9457,43.914,43.9394,67600.0
2014-02-13 13:40:00,69.29,69.37,69.29,69.34,64000.0,43.9394,43.9901,43.9394,43.9711,64000.0
2014-02-13 13:50:00,69.34,69.37,69.33,69.37,48800.0,43.9711,43.9901,43.9647,43.9901,48800.0
2014-02-13 14:00:00,69.37,69.44,69.37,69.42,45500.0,43.9901,44.0345,43.9901,44.0218,45500.0
2014-02-13 14:10:00,69.41,69.42,69.33,69.33,65000.0,44.0155,44.0218,43.9647,43.9647,65000.0
2014-02-13 14:20:00,69.33,69.34,69.26,69.28,56700.0,43.9647,43.9711,43.9203,43.933,56700.0
2014-02-13 14:30:00,69.28,69.33,69.26,69.33,37600.0,43.933,43.9647,43.9203,43.9647,37600.0
2014-02-13 14:40:00,69.33,69.35,69.3,69.35,38400.0,43.9647,43.9774,43.9457,43.9774,38400.0
2014-02-13 14:50:00,69.35,69.39,69.34,69.37,65400.0,43.9774,44.0028,43.9711,43.9901,65400.0
2014-02-13 15:00:00,69.38,69.42,69.33,69.33,60200.0,43.9964,44.0218,43.9647,43.9647,60200.0
2014-02-13 15:10:00,69.33,69.34,69.28,69.29,42700.0,43.9647,43.9711,43.933,43.9394,42700.0
2014-02-13 15:20:00,69.29,69.29,69.21,69.21,56100.0,43.9394,43.9394,43.8886,43.8886,56100.0
2014-02-13 15:30:00,69.21,69.27,69.21,69.26,107800.0,43.8886,43.9267,43.8886,43.9203,107800.0
2014-02-13 15:40:00,69.26,69.26,69.19,69.2,137200.0,43.9203,43.9203,43.8759,43.8823,137200.0
2014-02-13 15:50:00,69.2,69.22,69.11,69.13,170200.0,43.8823,43.895,43.8252,43.8379,170200.0
2014-02-14 09:30:00,69.01,69.28,69.01,69.23,78000.0,43.7618,43.933,43.7618,43.9013,78000.0
2014-02-14 09:40:00,69.21,69.25,69.08,69.21,66700.0,43.8886,43.914,43.8062,43.8886,66700.0
2014-02-14 09:50:00,69.21,69.32,69.09,69.28,101100.0,43.8886,43.9584,43.8125,43.933,101100.0
2014-02-14 10:00:00,69.28,69.28,69.15,69.19,51100.0,43.933,43.933,43.8506,43.8759,51100.0
2014-02-14 10:10:00,69.19,69.33,69.19,69.19,184600.0,43.8759,43.9647,43.8759,43.8759,184600.0
2014-02-14 10:20:00,69.21,69.23,69.16,69.22,41700.0,43.8886,43.9013,43.8569,43.895,41700.0
2014-02-14 10:30:00,69.22,69.3,69.21,69.26,69800.0,43.895,43.9457,43.8886,43.9203,69800.0
2014-02-14 10:40:00,69.27,69.37,69.26,69.37,50600.0,43.9267,43.9901,43.9203,43.9901,50600.0
2014-02-14 10:50:00,69.38,69.39,69.32,69.33,52000.0,43.9964,44.0028,43.9584,43.9647,52000.0
2014-02-14 11:00:00,69.34,69.37,69.32,69.36,42300.0,43.9711,43.9901,43.9584,43.9837,42300.0
2014-02-14 11:10:00,69.36,69.44,69.36,69.39,84400.0,43.9837,44.0345,43.9837,44.0028,84400.0
2014-02-14 11:20:00,69.39,69.41,69.33,69.33,34000.0,44.0028,44.0155,43.9647,43.9647,34000.0
2014-02-14 11:30:00,69.34,69.36,69.32,69.35,26500.0,43.9711,43.9837,43.9584,43.9774,26500.0
2014-02-14 11:40:00,69.36,69.36,69.3,69.31,39500.0,43.9837,43.9837,43.9457,43.952,39500.0
2014-02-14 11:50:00,69.31,69.31,69.27,69.29,81000.0,43.952,43.952,43.9267,43.9394,81000.0
2014-02-14 12:00:00,69.29,69.31,69.23,69.24,25300.0,43.9394,43.952,43.9013,43.9076,25300.0
2014-02-14 12:10:00,69.24,69.26,69.21,69.26,108700.0,43.9076,43.9203,43.8886,43.9203,108700.0
2014-02-14 12:20:00,69.26,69.29,69.25,69.25,34200.0,43.9203,43.9394,43.914,43.914,34200.0
2014-02-14 12:30:00,69.25,69.27,69.23,69.24,38200.0,43.914,43.9267,43.9013,43.9076,38200.0
2014-02-14 12:40:00,69.23,69.3,69.23,69.28,39300.0,43.9013,43.9457,43.9013,43.933,39300.0
2014-02-14 12:50:00,69.28,69.32,69.28,69.32,24400.0,43.933,43.9584,43.933,43.9584,24400.0
2014-02-14 13:00:00,69.32,69.34,69.3,69.33,16400.0,43.9584,43.9711,43.9457,43.9647,16400.0
2014-02-14 13:10:00,69.34,69.39,69.34,69.39,21800.0,43.9711,44.0028,43.9711,44.0028,21800.0
2014-02-14 13:20:00,69.38,69.44,69.38,69.42,40200.0,43.9964,44.0345,43.9964,44.0218,40200.0
2014-02-14 13:30:00,69.42,69.45,69.41,69.45,49900.0,44.0218,44.0408,44.0155,44.0408,49900.0
2014-02-14 13:40:00,69.45,69.46,69.41,69.42,47000.0,44.0408,44.0472,44.0155,44.0218,47000.0
2014-02-14 13:50:00,69.42,69.44,69.41,69.44,19200.0,44.0218,44.0345,44.0155,44.0345,19200.0
2014-02-14 14:00:00,69.43,69.47,69.43,69.44,82900.0,44.0281,44.0535,44.0281,44.0345,82900.0
2014-02-14 14:10:00,69.43,69.5,69.43,69.48,64000.0,44.0281,44.0725,44.0281,44.0598,64000.0
2014-02-14 14:20:00,69.48,69.5,69.48,69.49,50500.0,44.0598,44.0725,44.0598,44.0662,50500.0
2014-02-14 14:30:00,69.49,69.49,69.47,69.48,44400.0,44.0662,44.0662,44.0535,44.0598,44400.0
2014-02-14 14:40:00,69.48,69.5,69.46,69.49,47900.0,44.0598,44.0725,44.0472,44.0662,47900.0
2014-02-14 14:50:00,69.49,69.52,69.46,69.46,54500.0,44.0662,44.0852,44.0472,44.0472,54500.0
2014-02-14 15:00:00,69.46,69.48,69.45,69.47,25300.0,44.0472,44.0598,44.0408,44.0535,25300.0
2014-02-14 15:10:00,69.46,69.48,69.36,69.37,63100.0,44.0472,44.0598,43.9837,43.9901,63100.0
2014-02-14 15:20:00,69.36,69.43,69.35,69.42,44100.0,43.9837,44.0281,43.9774,44.0218,44100.0
2014-02-14 15:30:00,69.42,69.45,69.42,69.43,54200.0,44.0218,44.0408,44.0218,44.0281,54200.0
2014-02-14 15:40:00,69.44,69.44,69.37,69.37,61700.0,44.0345,44.0345,43.9901,43.9901,61700.0
2014-02-14 15:50:00,69.37,69.4,69.34,69.4,189900.0,43.9901,44.0091,43.9711,44.0091,189900.0
2014-02-18 09:30:00,69.59,69.7,69.23,69.37,341700.0,44.1296,44.1994,43.9013,43.9901,341700.0
2014-02-18 09:40:00,69.36,69.5,69.21,69.5,275900.0,43.9837,44.0725,43.8886,44.0725,275900.0
2014-02-18 09:50:00,69.5,69.54,69.38,69.39,93000.0,44.0725,44.0979,43.9964,44.0028,93000.0
2014-02-18 10:00:00,69.39,69.43,69.36,69.42,101000.0,44.0028,44.0281,43.9837,44.0218,101000.0
2014-02-18 10:10:00,69.42,69.42,69.21,69.21,76400.0,44.0218,44.0218,43.8886,43.8886,76400.0
2014-02-18 10:20:00,69.21,69.22,69.08,69.17,122800.0,43.8886,43.895,43.8062,43.8633,122800.0
2014-02-18 10:30:00,69.18,69.19,69.03,69.04,62400.0,43.8696,43.8759,43.7745,43.7808,62400.0
2014-02-18 10:40:00,69.05,69.17,69.05,69.17,108500.0,43.7872,43.8633,43.7872,43.8633,108500.0
2014-02-18 10:50:00,69.17,69.26,69.15,69.23,95000.0,43.8633,43.9203,43.8506,43.9013,95000.0
2014-02-18 11:00:00,69.24,69.28,69.21,69.26,88300.0,43.9076,43.933,43.8886,43.9203,88300.0
2014-02-18 11:10:00,69.26,69.5,69.25,69.5,209100.0,43.9203,44.0725,43.914,44.0725,209100.0
2014-02-18 11:20:00,69.49,69.49,69.36,69.41,73200.0,44.0662,44.0662,43.9837,44.0155,73200.0
2014-02-18 11:30:00,69.42,69.54,69.42,69.54,215000.0,44.0218,44.0979,44.0218,44.0979,215000.0
2014-02-18 11:40:00,69.54,69.62,69.53,69.56,56400.0,44.0979,44.1486,44.0915,44.1106,56400.0
2014-02-18 11:50:00,69.55,69.55,69.39,69.39,42000.0,44.1042,44.1042,44.0028,44.0028,42000.0
2014-02-18 12:00:00,69.39,69.48,69.39,69.43,53200.0,44.0028,44.0598,44.0028,44.0281,53200.0
2014-02-18 12:10:00,69.43,69.48,69.43,69.45,64000.0,44.0281,44.0598,44.0281,44.0408,64000.0
2014-02-18 12:20:00,69.45,69.52,69.44,69.49,55700.0,44.0408,44.0852,44.0345,44.0662,55700.0
2014-02-18 12:30:00,69.49,69.52,69.49,69.51,22300.0,44.0662,44.0852,44.0662,44.0789,22300.0
2014-02-18 12:40:00,69.52,69.52,69.44,69.46,23400.0,44.0852,44.0852,44.0345,44.0472,23400.0
2014-02-18 12:50:00,69.45,69.46,69.4,69.44,39400.0,44.0408,44.0472,44.0091,44.0345,39400.0
2014-02-18 13:00:00,69.44,69.47,69.43,69.45,20600.0,44.0345,44.0535,44.0281,44.0408,20600.0
2014-02-18 13:10:00,69.45,69.5,69.45,69.47,32200.0,44.0408,44.0725,44.0408,44.0535,32200.0
2014-02-18 13:20:00,69.47,69.47,69.45,69.46,38300.0,44.0535,44.0535,44.0408,44.0472,38300.0
2014-02-18 13:30:00,69.45,69.46,69.42,69.46,102500.0,44.0408,44.0472,44.0218,44.0472,102500.0
2014-02-18 13:40:00,69.47,69.49,69.42,69.43,151400.0,44.0535,44.0662,44.0218,44.0281,151400.0
2014-02-18 13:50:00,69.44,69.46,69.43,69.46,36400.0,44.0345,44.0472,44.0281,44.0472,36400.0
2014-02-18 14:00:00,69.46,69.46,69.42,69.42,52900.0,44.0472,44.0472,44.0218,44.0218,52900.0
2014-02-18 14:10:00,69.44,69.51,69.44,69.48,145400.0,44.0345,44.0789,44.0345,44.0598,145400.0
2014-02-18 14:20:00,69.47,69.48,69.43,69.44,47400.0,44.0535,44.0598,44.0281,44.0345,47400.0
2014-02-18 14:30:00,69.43,69.46,69.42,69.44,36900.0,44.0281,44.0472,44.0218,44.0345,36900.0
2014-02-18 14:40:00,69.44,69.5,69.44,69.48,36800.0,44.0345,44.0725,44.0345,44.0598,36800.0
2014-02-18 14:50:00,69.48,69.5,69.44,69.45,35200.0,44.0598,44.0725,44.0345,44.0408,35200.0
2014-02-18 15:00:00,69.45,69.47,69.42,69.46,78000.0,44.0408,44.0535,44.0218,44.0472,78000.0
2014-02-18 15:10:00,69.46,69.49,69.46,69.49,49800.0,44.0472,44.0662,44.0472,44.0662,49800.0
2014-02-18 15:20:00,69.49,69.62,69.49,69.61,60100.0,44.0662,44.1486,44.0662,44.1423,60100.0
2014-02-18 15:30:00,69.62,69.66,69.6,69.65,110600.0,44.1486,44.174,44.1359,44.1676,110600.0
2014-02-18 15:40:00,69.66,69.69,69.62,69.65,48600.0,44.174,44.193,44.1486,44.1676,48600.0
2014-02-18 15:50:00,69.65,69.73,69.63,69.73,207500.0,44.1676,44.2184,44.155,44.2184,207500.0
2014-02-19 09:30:00,69.6,69.96,69.56,69.87,163500.0,44.1359,44.3642,44.1106,44.3072,163500.0
2014-02-19 09:40:00,69.88,69.92,69.77,69.9,87700.0,44.3135,44.3389,44.2437,44.3262,87700.0
2014-02-19 09:50:00,69.9,69.98,69.87,69.95,168300.0,44.3262,44.3769,44.3072,44.3579,168300.0
2014-02-19 10:00:00,69.96,70.05,69.9,70.05,94600.0,44.3642,44.4213,44.3262,44.4213,94600.0
2014-02-19 10:10:00,70.03,70.18,70.03,70.17,67200.0,44.4086,44.5037,44.4086,44.4974,67200.0
2014-02-19 10:20:00,70.17,70.28,70.15,70.27,112800.0,44.4974,44.5672,44.4847,44.5608,112800.0
2014-02-19 10:30:00,70.27,70.27,70.15,70.17,85100.0,44.5608,44.5608,44.4847,44.4974,85100.0
2014-02-19 10:40:00,70.17,70.19,70.09,70.09,94100.0,44.4974,44.5101,44.4467,44.4467,94100.0
2014-02-19 10:50:00,70.08,70.14,70.07,70.13,76200.0,44.4403,44.4784,44.434,44.472,76200.0
2014-02-19 11:00:00,70.12,70.16,70.11,70.14,38500.0,44.4657,44.4911,44.4593,44.4784,38500.0
2014-02-19 11:10:00,70.15,70.2,70.11,70.19,56100.0,44.4847,44.5164,44.4593,44.5101,56100.0
2014-02-19 11:20:00,70.19,70.27,70.19,70.22,104100.0,44.5101,44.5608,44.5101,44.5291,104100.0
2014-02-19 11:30:00,70.21,70.23,70.14,70.19,42000.0,44.5228,44.5354,44.4784,44.5101,42000.0
2014-02-19 11:40:00,70.2,70.3,70.17,70.28,60400.0,44.5164,44.5798,44.4974,44.5672,60400.0
2014-02-19 11:50:00,70.28,70.34,70.18,70.18,40400.0,44.5672,44.6052,44.5037,44.5037,40400.0
2014-02-19 12:00:00,70.18,70.26,70.14,70.23,54500.0,44.5037,44.5545,44.4784,44.5354,54500.0
2014-02-19 12:10:00,70.23,70.28,70.16,70.17,325100.0,44.5354,44.5672,44.4911,44.4974,325100.0
2014-02-19 12:20:00,70.17,70.19,70.05,70.14,232400.0,44.4974,44.5101,44.4213,44.4784,232400.0
2014-02-19 12:30:00,70.14,70.22,70.14,70.21,46500.0,44.4784,44.5291,44.4784,44.5228,46500.0
2014-02-19 12:40:00,70.2,70.2,70.15,70.15,68400.0,44.5164,44.5164,44.4847,44.4847,68400.0
2014-02-19 12:50:00,70.15,70.15,70.1,70.15,69100.0,44.4847,44.4847,44.453,44.4847,69100.0
2014-02-19 13:00:00,70.15,70.24,70.15,70.23,47000.0,44.4847,44.5418,44.4847,44.5354,47000.0
2014-02-19 13:10:00,70.24,70.35,70.24,70.34,68000.0,44.5418,44.6115,44.5418,44.6052,68000.0
2014-02-19 13:20:00,70.35,70.43,70.35,70.35,58900.0,44.6115,44.6623,44.6115,44.6115,58900.0
2014-02-19 13:30:00,70.34,70.38,70.3,70.3,30600.0,44.6052,44.6306,44.5798,44.5798,30600.0
2014-02-19 13:40:00,70.3,70.36,70.29,70.36,50200.0,44.5798,44.6179,44.5735,44.6179,50200.0
2014-02-19 13:50:00,70.35,70.37,70.32,70.32,45300.0,44.6115,44.6242,44.5925,44.5925,45300.0
2014-02-19 14:00:00,70.32,70.36,70.15,70.23,77800.0,44.5925,44.6179,44.4847,44.5354,77800.0
2014-02-19 14:10:00,70.22,70.23,70.04,70.07,70200.0,44.5291,44.5354,44.415,44.434,70200.0
2014-02-19 14:20:00,70.06,70.12,69.96,70.11,70700.0,44.4276,44.4657,44.3642,44.4593,70700.0
2014-02-19 14:30:00,70.12,70.14,70.05,70.14,249700.0,44.4657,44.4784,44.4213,44.4784,249700.0
2014-02-19 14:40:00,70.13,70.15,70.07,70.09,70300.0,44.472,44.4847,44.434,44.4467,70300.0
2014-02-19 14:50:00,70.09,70.13,70.03,70.12,90200.0,44.4467,44.472,44.4086,44.4657,90200.0
2014-02-19 15:00:00,70.11,70.15,70.08,70.08,86400.0,44.4593,44.4847,44.4403,44.4403,86400.0
2014-02-19 15:10:00,70.08,70.08,69.87,69.87,97600.0,44.4403,44.4403,44.3072,44.3072,97600.0
2014-02-19 15:20:00,69.87,69.87,69.75,69.75,103200.0,44.3072,44.3072,44.2311,44.2311,103200.0
2014-02-19 15:30:00,69.75,69.77,69.72,69.74,165500.0,44.2311,44.2437,44.212,44.2247,165500.0
2014-02-19 15:40:00,69.75,69.77,69.61,69.66,167700.0,44.2311,44.2437,44.1423,44.174,167700.0
2014-02-19 15:50:00,69.66,69.8,69.61,69.77,249700.0,44.174,44.2628,44.1423,44.2437,249700.0
2014-02-20 09:30:00,69.7,70.24,69.67,70.09,144400.0,44.1994,44.5418,44.1803,44.4467,144400.0
2014-02-20 09:40:00,70.09,70.13,69.88,69.89,54400.0,44.4467,44.472,44.3135,44.3198,54400.0
2014-02-20 09:50:00,69.88,69.9,69.7,69.81,114300.0,44.3135,44.3262,44.1994,44.2691,114300.0
2014-02-20 10:00:00,69.78,69.78,69.52,69.52,109500.0,44.2501,44.2501,44.0852,44.0852,109500.0
2014-02-20 10:10:00,69.54,69.81,69.53,69.76,87600.0,44.0979,44.2691,44.0915,44.2374,87600.0
2014-02-20 10:20:00,69.77,69.77,69.62,69.62,162400.0,44.2437,44.2437,44.1486,44.1486,162400.0
2014-02-20 10:30:00,69.63,69.73,69.59,69.6,103400.0,44.155,44.2184,44.1296,44.1359,103400.0
2014-02-20 10:40:00,69.6,69.65,69.48,69.48,65100.0,44.1359,44.1676,44.0598,44.0598,65100.0
2014-02-20 10:50:00,69.48,69.58,69.44,69.52,67100.0,44.0598,44.1233,44.0345,44.0852,67100.0
2014-02-20 11:00:00,69.53,69.63,69.53,69.63,40400.0,44.0915,44.155,44.0915,44.155,40400.0
2014-02-20 11:10:00,69.64,69.68,69.62,69.64,28800.0,44.1613,44.1867,44.1486,44.1613,28800.0
2014-02-20 11:20:00,69.63,69.64,69.54,69.6,45800.0,44.155,44.1613,44.0979,44.1359,45800.0
2014-02-20 11:30:00,69.61,69.71,69.6,69.65,72700.0,44.1423,44.2057,44.1359,44.1676,72700.0
2014-02-20 11:40:00,69.65,69.69,69.56,69.57,66700.0,44.1676,44.193,44.1106,44.1169,66700.0
2014-02-20 11:50:00,69.57,69.62,69.53,69.54,88400.0,44.1169,44.1486,44.0915,44.0979,88400.0
2014-02-20 12:00:00,69.54,69.56,69.46,69.46,36100.0,44.0979,44.1106,44.0472,44.0472,36100.0
2014-02-20 12:10:00,69.47,69.62,69.45,69.61,48200.0,44.0535,44.1486,44.0408,44.1423,48200.0
2014-02-20 12:20:00,69.62,69.72,69.59,69.7,53900.0,44.1486,44.212,44.1296,44.1994,53900.0
2014-02-20 12:30:00,69.71,69.72,69.58,69.6,33500.0,44.2057,44.212,44.1233,44.1359,33500.0
2014-02-20 12:40:00,69.59,69.67,69.52,69.52,25000.0,44.1296,44.1803,44.0852,44.0852,25000.0
2014-02-20 12:50:00,69.51,69.56,69.45,69.45,47500.0,44.0789,44.1106,44.0408,44.0408,47500.0
2014-02-20 13:00:00,69.45,69.47,69.35,69.44,34700.0,44.0408,44.0535,43.9774,44.0345,34700.0
2014-02-20 13:10:00,69.44,69.46,69.42,69.44,22400.0,44.0345,44.0472,44.0218,44.0345,22400.0
2014-02-20 13:20:00,69.45,69.52,69.44,69.48,18700.0,44.0408,44.0852,44.0345,44.0598,18700.0
2014-02-20 13:30:00,69.48,69.54,69.48,69.49,75200.0,44.0598,44.0979,44.0598,44.0662,75200.0
2014-02-20 13:40:00,69.5,69.5,69.38,69.42,65600.0,44.0725,44.0725,43.9964,44.0218,65600.0
2014-02-20 13:50:00,69.42,69.47,69.4,69.4,36600.0,44.0218,44.0535,44.0091,44.0091,36600.0
2014-02-20 14:00:00,69.41,69.42,69.28,69.34,134000.0,44.0155,44.0218,43.933,43.9711,134000.0
2014-02-20 14:10:00,69.35,69.47,69.33,69.43,68700.0,43.9774,44.0535,43.9647,44.0281,68700.0
2014-02-20 14:20:00,69.43,69.47,69.34,69.39,99600.0,44.0281,44.0535,43.9711,44.0028,99600.0
2014-02-20 14:30:00,69.38,69.4,69.35,69.39,52700.0,43.9964,44.0091,43.9774,44.0028,52700.0
2014-02-20 14:40:00,69.39,69.54,69.39,69.53,159200.0,44.0028,44.0979,44.0028,44.0915,159200.0
2014-02-20 14:50:00,69.53,69.57,69.5,69.55,190900.0,44.0915,44.1169,44.0725,44.1042,190900.0
2014-02-20 15:00:00,69.55,69.6,69.54,69.57,63700.0,44.1042,44.1359,44.0979,44.1169,63700.0
2014-02-20 15:10:00,69.57,69.62,69.57,69.6,69800.0,44.1169,44.1486,44.1169,44.1359,69800.0
2014-02-20 15:20:00,69.59,69.62,69.52,69.56,132100.0,44.1296,44.1486,44.0852,44.1106,132100.0
2014-02-20 15:30:00,69.57,69.61,69.55,69.55,119300.0,44.1169,44.1423,44.1042,44.1042,119300.0
2014-02-20 15:40:00,69.56,69.63,69.54,69.63,116400.0,44.1106,44.155,44.0979,44.155,116400.0
2014-02-20 15:50:00,69.62,69.64,69.57,69.59,231600.0,44.1486,44.1613,44.1169,44.1296,231600.0
2014-02-21 09:30:00,69.58,69.74,69.2,69.29,97700.0,44.1233,44.2247,43.8823,43.9394,97700.0
2014-02-21 09:40:00,69.29,69.66,69.29,69.66,112200.0,43.9394,44.174,43.9394,44.174,112200.0
2014-02-21 09:50:00,69.67,69.72,69.62,69.62,118300.0,44.1803,44.212,44.1486,44.1486,118300.0
2014-02-21 10:00:00,69.63,69.76,69.61,69.72,75000.0,44.155,44.2374,44.1423,44.212,75000.0
2014-02-21 10:10:00,69.72,69.76,69.65,69.72,58500.0,44.212,44.2374,44.1676,44.212,58500.0
2014-02-21 10:20:00,69.7,69.78,69.66,69.74,72900.0,44.1994,44.2501,44.174,44.2247,72900.0
2014-02-21 10:30:00,69.74,69.79,69.73,69.78,34900.0,44.2247,44.2564,44.2184,44.2501,34900.0
2014-02-21 10:40:00,69.78,69.85,69.77,69.84,31700.0,44.2501,44.2945,44.2437,44.2881,31700.0
2014-02-21 10:50:00,69.83,69.87,69.77,69.81,42100.0,44.2818,44.3072,44.2437,44.2691,42100.0
2014-02-21 11:00:00,69.81,69.94,69.77,69.87,96200.0,44.2691,44.3515,44.2437,44.3072,96200.0
2014-02-21 11:10:00,69.86,69.91,69.85,69.87,57600.0,44.3008,44.3325,44.2945,44.3072,57600.0
2014-02-21 11:20:00,69.87,69.95,69.84,69.93,54600.0,44.3072,44.3579,44.2881,44.3452,54600.0
2014-02-21 11:30:00,69.94,70.0,69.92,70.0,52100.0,44.3515,44.3896,44.3389,44.3896,52100.0
2014-02-21 11:40:00,69.99,70.0,69.91,69.95,54400.0,44.3833,44.3896,44.3325,44.3579,54400.0
2014-02-21 11:50:00,69.96,69.98,69.89,69.89,31200.0,44.3642,44.3769,44.3198,44.3198,31200.0
2014-02-21 12:00:00,69.89,69.96,69.89,69.92,29800.0,44.3198,44.3642,44.3198,44.3389,29800.0
2014-02-21 12:10:00,69.92,69.92,69.86,69.9,29800.0,44.3389,44.3389,44.3008,44.3262,29800.0
2014-02-21 12:20:00,69.89,69.91,69.88,69.89,43600.0,44.3198,44.3325,44.3135,44.3198,43600.0
2014-02-21 12:30:00,69.88,69.89,69.82,69.86,37700.0,44.3135,44.3198,44.2754,44.3008,37700.0
2014-02-21 12:40:00,69.85,69.85,69.78,69.8,35000.0,44.2945,44.2945,44.2501,44.2628,35000.0
2014-02-21 12:50:00,69.81,69.85,69.8,69.85,21000.0,44.2691,44.2945,44.2628,44.2945,21000.0
2014-02-21 13:00:00,69.85,69.85,69.8,69.85,49000.0,44.2945,44.2945,44.2628,44.2945,49000.0
2014-02-21 13:10:00,69.85,69.87,69.83,69.85,25100.0,44.2945,44.3072,44.2818,44.2945,25100.0
2014-02-21 13:20:00,69.84,69.88,69.83,69.85,40400.0,44.2881,44.3135,44.2818,44.2945,40400.0
2014-02-21 13:30:00,69.84,69.87,69.78,69.81,50400.0,44.2881,44.3072,44.2501,44.2691,50400.0
2014-02-21 13:40:00,69.8,69.86,69.79,69.85,62200.0,44.2628,44.3008,44.2564,44.2945,62200.0
2014-02-21 13:50:00,69.86,69.91,69.86,69.89,67400.0,44.3008,44.3325,44.3008,44.3198,67400.0
2014-02-21 14:00:00,69.88,69.93,69.88,69.91,71700.0,44.3135,44.3452,44.3135,44.3325,71700.0
2014-02-21 14:10:00,69.9,69.93,69.85,69.88,115800.0,44.3262,44.3452,44.2945,44.3135,115800.0
2014-02-21 14:20:00,69.89,69.92,69.86,69.87,75000.0,44.3198,44.3389,44.3008,44.3072,75000.0
2014-02-21 14:30:00,69.87,69.87,69.78,69.79,53200.0,44.3072,44.3072,44.2501,44.2564,53200.0
2014-02-21 14:40:00,69.78,69.84,69.77,69.8,30200.0,44.2501,44.2881,44.2437,44.2628,30200.0
2014-02-21 14:50:00,69.8,69.82,69.76,69.76,39500.0,44.2628,44.2754,44.2374,44.2374,39500.0
2014-02-21 15:00:00,69.77,69.78,69.72,69.76,34900.0,44.2437,44.2501,44.212,44.2374,34900.0
2014-02-21 15:10:00,69.76,69.76,69.7,69.73,33400.0,44.2374,44.2374,44.1994,44.2184,33400.0
2014-02-21 15:20:00,69.72,69.75,69.7,69.72,38000.0,44.212,44.2311,44.1994,44.212,38000.0
2014-02-21 15:30:00,69.73,69.76,69.68,69.69,38100.0,44.2184,44.2374,44.1867,44.193,38100.0
2014-02-21 15:40:00,69.69,69.76,69.67,69.69,63800.0,44.193,44.2374,44.1803,44.193,63800.0
2014-02-21 15:50:00,69.68,69.74,69.64,69.72,126400.0,44.1867,44.2247,44.1613,44.212,126400.0
2014-02-24 09:30:00,69.98,70.07,69.84,70.04,126000.0,44.3769,44.434,44.2881,44.415,126000.0
2014-02-24 09:40:00,70.05,70.16,70.0,70.12,136200.0,44.4213,44.4911,44.3896,44.4657,136200.0
2014-02-24 09:50:00,70.13,70.2,70.09,70.2,106300.0,44.472,44.5164,44.4467,44.5164,106300.0
2014-02-24 10:00:00,70.2,70.22,70.12,70.15,184100.0,44.5164,44.5291,44.4657,44.4847,184100.0
2014-02-24 10:10:00,70.14,70.16,70.06,70.07,77200.0,44.4784,44.4911,44.4276,44.434,77200.0
2014-02-24 10:20:00,70.08,70.19,70.08,70.15,131400.0,44.4403,44.5101,44.4403,44.4847,131400.0
2014-02-24 10:30:00,70.17,70.27,70.14,70.24,79300.0,44.4974,44.5608,44.4784,44.5418,79300.0
2014-02-24 10:40:00,70.25,70.28,70.2,70.2,77600.0,44.5481,44.5672,44.5164,44.5164,77600.0
2014-02-24 10:50:00,70.2,70.22,70.16,70.16,45900.0,44.5164,44.5291,44.4911,44.4911,45900.0
2014-02-24 11:00:00,70.16,70.17,70.08,70.13,40600.0,44.4911,44.4974,44.4403,44.472,40600.0
2014-02-24 11:10:00,70.13,70.18,70.12,70.13,77400.0,44.472,44.5037,44.4657,44.472,77400.0
2014-02-24 11:20:00,70.13,70.28,70.11,70.27,57000.0,44.472,44.5672,44.4593,44.5608,57000.0
2014-02-24 11:30:00,70.28,70.35,70.26,70.31,54100.0,44.5672,44.6115,44.5545,44.5862,54100.0
2014-02-24 11:40:00,70.3,70.33,70.24,70.32,58300.0,44.5798,44.5989,44.5418,44.5925,58300.0
2014-02-24 11:50:00,70.31,70.38,70.31,70.31,56900.0,44.5862,44.6306,44.5862,44.5862,56900.0
2014-02-24 12:00:00,70.31,70.37,70.3,70.37,61600.0,44.5862,44.6242,44.5798,44.6242,61600.0
2014-02-24 12:10:00,70.38,70.38,70.35,70.37,40800.0,44.6306,44.6306,44.6115,44.6242,40800.0
2014-02-24 12:20:00,70.37,70.44,70.37,70.41,38400.0,44.6242,44.6686,44.6242,44.6496,38400.0
2014-02-24 12:30:00,70.42,70.43,70.36,70.43,82300.0,44.6559,44.6623,44.6179,44.6623,82300.0
2014-02-24 12:40:00,70.43,70.43,70.37,70.4,49600.0,44.6623,44.6623,44.6242,44.6432,49600.0
2014-02-24 12:50:00,70.41,70.45,70.39,70.45,33900.0,44.6496,44.675,44.6369,44.675,33900.0
2014-02-24 13:00:00,70.44,70.5,70.44,70.47,177200.0,44.6686,44.7067,44.6686,44.6876,177200.0
2014-02-24 13:10:00,70.47,70.5,70.43,70.48,83900.0,44.6876,44.7067,44.6623,44.694,83900.0
2014-02-24 13:20:00,70.47,70.55,70.45,70.53,89500.0,44.6876,44.7384,44.675,44.7257,89500.0
2014-02-24 13:30:00,70.53,70.56,70.46,70.46,68300.0,44.7257,44.7447,44.6813,44.6813,68300.0
2014-02-24 13:40:00,70.46,70.5,70.43,70.48,57400.0,44.6813,44.7067,44.6623,44.694,57400.0
2014-02-24 13:50:00,70.48,70.5,70.44,70.44,30500.0,44.694,44.7067,44.6686,44.6686,30500.0
2014-02-24 14:00:00,70.44,70.52,70.43,70.47,50300.0,44.6686,44.7193,44.6623,44.6876,50300.0
2014-02-24 14:10:00,70.47,70.48,70.4,70.42,55900.0,44.6876,44.694,44.6432,44.6559,55900.0
2014-02-24 14:20:00,70.41,70.47,70.41,70.46,30100.0,44.6496,44.6876,44.6496,44.6813,30100.0
2014-02-24 14:30:00,70.46,70.47,70.41,70.46,29500.0,44.6813,44.6876,44.6496,44.6813,29500.0
2014-02-24 14:40:00,70.47,70.47,70.43,70.44,48500.0,44.6876,44.6876,44.6623,44.6686,48500.0
2014-02-24 14:50:00,70.44,70.46,70.39,70.4,55900.0,44.6686,44.6813,44.6369,44.6432,55900.0
2014-02-24 15:00:00,70.38,70.38,70.3,70.32,79100.0,44.6306,44.6306,44.5798,44.5925,79100.0
2014-02-24 15:10:00,70.33,70.35,70.29,70.35,96200.0,44.5989,44.6115,44.5735,44.6115,96200.0
2014-02-24 15:20:00,70.35,70.39,70.26,70.27,146600.0,44.6115,44.6369,44.5545,44.5608,146600.0
2014-02-24 15:30:00,70.26,70.26,70.21,70.21,149700.0,44.5545,44.5545,44.5228,44.5228,149700.0
2014-02-24 15:40:00,70.21,70.22,70.07,70.07,200800.0,44.5228,44.5291,44.434,44.434,200800.0
2014-02-24 15:50:00,70.07,70.08,69.9,69.91,116200.0,44.434,44.4403,44.3262,44.3325,116200.0
2014-02-25 09:30:00,70.0,70.15,69.85,69.94,170700.0,44.3896,44.4847,44.2945,44.3515,170700.0
2014-02-25 09:40:00,69.94,70.16,69.94,70.1,148400.0,44.3515,44.4911,44.3515,44.453,148400.0
2014-02-25 09:50:00,70.1,70.13,69.9,70.03,82000.0,44.453,44.472,44.3262,44.4086,82000.0
2014-02-25 10:00:00,70.03,70.09,69.97,70.03,63000.0,44.4086,44.4467,44.3706,44.4086,63000.0
2014-02-25 10:10:00,70.03,70.11,69.94,70.1,77000.0,44.4086,44.4593,44.3515,44.453,77000.0
2014-02-25 10:20:00,70.1,70.17,70.06,70.1,119000.0,44.453,44.4974,44.4276,44.453,119000.0
2014-02-25 10:30:00,70.09,70.26,70.09,70.25,117500.0,44.4467,44.5545,44.4467,44.5481,117500.0
2014-02-25 10:40:00,70.26,70.31,70.19,70.22,65900.0,44.5545,44.5862,44.5101,44.5291,65900.0
2014-02-25 10:50:00,70.22,70.34,70.22,70.31,81300.0,44.5291,44.6052,44.5291,44.5862,81300.0
2014-02-25 11:00:00,70.32,70.33,70.2,70.24,56200.0,44.5925,44.5989,44.5164,44.5418,56200.0
2014-02-25 11:10:00,70.24,70.4,70.23,70.33,61200.0,44.5418,44.6432,44.5354,44.5989,61200.0
2014-02-25 11:20:00,70.33,70.4,70.3,70.4,87000.0,44.5989,44.6432,44.5798,44.6432,87000.0
2014-02-25 11:30:00,70.4,70.41,70.28,70.28,66600.0,44.6432,44.6496,44.5672,44.5672,66600.0
2014-02-25 11:40:00,70.28,70.37,70.27,70.37,47600.0,44.5672,44.6242,44.5608,44.6242,47600.0
2014-02-25 11:50:00,70.36,70.37,70.29,70.31,50900.0,44.6179,44.6242,44.5735,44.5862,50900.0
2014-02-25 12:00:00,70.3,70.37,70.28,70.33,61600.0,44.5798,44.6242,44.5672,44.5989,61600.0
2014-02-25 12:10:00,70.33,70.39,70.29,70.36,47800.0,44.5989,44.6369,44.5735,44.6179,47800.0
2014-02-25 12:20:00,70.35,70.35,70.29,70.33,45700.0,44.6115,44.6115,44.5735,44.5989,45700.0
2014-02-25 12:30:00,70.32,70.38,70.29,70.32,52700.0,44.5925,44.6306,44.5735,44.5925,52700.0
2014-02-25 12:40:00,70.32,70.33,70.23,70.29,41000.0,44.5925,44.5989,44.5354,44.5735,41000.0
2014-02-25 12:50:00,70.29,70.3,70.23,70.24,29400.0,44.5735,44.5798,44.5354,44.5418,29400.0
2014-02-25 13:00:00,70.24,70.33,70.22,70.3,71700.0,44.5418,44.5989,44.5291,44.5798,71700.0
2014-02-25 13:10:00,70.3,70.36,70.26,70.36,42000.0,44.5798,44.6179,44.5545,44.6179,42000.0
2014-02-25 13:20:00,70.36,70.37,70.32,70.36,60100.0,44.6179,44.6242,44.5925,44.6179,60100.0
2014-02-25 13:30:00,70.36,70.44,70.35,70.37,76400.0,44.6179,44.6686,44.6115,44.6242,76400.0
2014-02-25 13:40:00,70.37,70.39,70.31,70.32,57800.0,44.6242,44.6369,44.5862,44.5925,57800.0
2014-02-25 13:50:00,70.33,70.37,70.31,70.36,69100.0,44.5989,44.6242,44.5862,44.6179,69100.0
2014-02-25 14:00:00,70.35,70.39,70.21,70.31,92300.0,44.6115,44.6369,44.5228,44.5862,92300.0
2014-02-25 14:10:00,70.3,70.34,70.25,70.33,115700.0,44.5798,44.6052,44.5481,44.5989,115700.0
2014-02-25 14:20:00,70.32,70.33,70.23,70.32,88500.0,44.5925,44.5989,44.5354,44.5925,88500.0
2014-02-25 14:30:00,70.31,70.32,70.25,70.27,71200.0,44.5862,44.5925,44.5481,44.5608,71200.0
2014-02-25 14:40:00,70.28,70.32,70.26,70.26,50200.0,44.5672,44.5925,44.5545,44.5545,50200.0
2014-02-25 14:50:00,70.27,70.29,70.23,70.26,57700.0,44.5608,44.5735,44.5354,44.5545,57700.0
2014-02-25 15:00:00,70.26,70.26,70.19,70.21,81000.0,44.5545,44.5545,44.5101,44.5228,81000.0
2014-02-25 15:10:00,70.21,70.21,70.09,70.11,70300.0,44.5228,44.5228,44.4467,44.4593,70300.0
2014-02-25 15:20:00,70.11,70.11,70.01,70.02,116300.0,44.4593,44.4593,44.3959,44.4023,116300.0
2014-02-25 15:30:00,70.01,70.13,70.0,70.13,79700.0,44.3959,44.472,44.3896,44.472,79700.0
2014-02-25 15:40:00,70.13,70.14,70.05,70.1,140000.0,44.472,44.4784,44.4213,44.453,140000.0
2014-02-25 15:50:00,70.1,70.14,70.06,70.13,145700.0,44.453,44.4784,44.4276,44.472,145700.0
2014-02-26 09:30:00,70.35,70.35,70.13,70.24,92900.0,44.6115,44.6115,44.472,44.5418,92900.0
2014-02-26 09:40:00,70.24,70.35,70.14,70.22,125000.0,44.5418,44.6115,44.4784,44.5291,125000.0
2014-02-26 09:50:00,70.22,70.22,70.11,70.14,143900.0,44.5291,44.5291,44.4593,44.4784,143900.0
2014-02-26 10:00:00,70.15,70.28,70.01,70.08,189600.0,44.4847,44.5672,44.3959,44.4403,189600.0
2014-02-26 10:10:00,70.09,70.2,70.09,70.16,156300.0,44.4467,44.5164,44.4467,44.4911,156300.0
2014-02-26 10:20:00,70.16,70.39,70.16,70.35,169500.0,44.4911,44.6369,44.4911,44.6115,169500.0
2014-02-26 10:30:00,70.36,70.49,70.35,70.48,119500.0,44.6179,44.7003,44.6115,44.694,119500.0
2014-02-26 10:40:00,70.48,70.53,70.4,70.43,100800.0,44.694,44.7257,44.6432,44.6623,100800.0
2014-02-26 10:50:00,70.43,70.46,70.35,70.39,114900.0,44.6623,44.6813,44.6115,44.6369,114900.0
2014-02-26 11:00:00,70.38,70.39,70.3,70.34,97800.0,44.6306,44.6369,44.5798,44.6052,97800.0
2014-02-26 11:10:00,70.33,70.47,70.32,70.46,103500.0,44.5989,44.6876,44.5925,44.6813,103500.0
2014-02-26 11:20:00,70.46,70.51,70.41,70.51,130000.0,44.6813,44.713,44.6496,44.713,130000.0
2014-02-26 11:30:00,70.51,70.53,70.35,70.45,109000.0,44.713,44.7257,44.6115,44.675,109000.0
2014-02-26 11:40:00,70.45,70.46,70.35,70.37,76300.0,44.675,44.6813,44.6115,44.6242,76300.0
2014-02-26 11:50:00,70.37,70.44,70.37,70.43,64700.0,44.6242,44.6686,44.6242,44.6623,64700.0
2014-02-26 12:00:00,70.43,70.44,70.29,70.31,62300.0,44.6623,44.6686,44.5735,44.5862,62300.0
2014-02-26 12:10:00,70.31,70.4,70.31,70.36,70800.0,44.5862,44.6432,44.5862,44.6179,70800.0
2014-02-26 12:20:00,70.37,70.38,70.29,70.37,153900.0,44.6242,44.6306,44.5735,44.6242,153900.0
2014-02-26 12:30:00,70.38,70.41,70.35,70.4,23100.0,44.6306,44.6496,44.6115,44.6432,23100.0
2014-02-26 12:40:00,70.4,70.42,70.28,70.28,39000.0,44.6432,44.6559,44.5672,44.5672,39000.0
2014-02-26 12:50:00,70.27,70.28,70.17,70.22,77800.0,44.5608,44.5672,44.4974,44.5291,77800.0
2014-02-26 13:00:00,70.22,70.29,70.18,70.28,168000.0,44.5291,44.5735,44.5037,44.5672,168000.0
2014-02-26 13:10:00,70.28,70.42,70.27,70.41,130600.0,44.5672,44.6559,44.5608,44.6496,130600.0
2014-02-26 13:20:00,70.41,70.43,70.34,70.38,97700.0,44.6496,44.6623,44.6052,44.6306,97700.0
2014-02-26 13:30:00,70.38,70.4,70.35,70.4,68600.0,44.6306,44.6432,44.6115,44.6432,68600.0
2014-02-26 13:40:00,70.4,70.46,70.36,70.37,78900.0,44.6432,44.6813,44.6179,44.6242,78900.0
2014-02-26 13:50:00,70.38,70.42,70.31,70.34,81100.0,44.6306,44.6559,44.5862,44.6052,81100.0
2014-02-26 14:00:00,70.34,70.39,70.26,70.27,105500.0,44.6052,44.6369,44.5545,44.5608,105500.0
2014-02-26 14:10:00,70.26,70.32,70.25,70.3,104400.0,44.5545,44.5925,44.5481,44.5798,104400.0
2014-02-26 14:20:00,70.3,70.36,70.26,70.27,96000.0,44.5798,44.6179,44.5545,44.5608,96000.0
2014-02-26 14:30:00,70.27,70.33,70.23,70.25,80600.0,44.5608,44.5989,44.5354,44.5481,80600.0
2014-02-26 14:40:00,70.26,70.33,70.26,70.27,88800.0,44.5545,44.5989,44.5545,44.5608,88800.0
2014-02-26 14:50:00,70.26,70.3,70.25,70.28,55800.0,44.5545,44.5798,44.5481,44.5672,55800.0
2014-02-26 15:00:00,70.28,70.3,70.21,70.22,234000.0,44.5672,44.5798,44.5228,44.5291,234000.0
2014-02-26 15:10:00,70.22,70.23,70.1,70.2,184700.0,44.5291,44.5354,44.453,44.5164,184700.0
2014-02-26 15:20:00,70.2,70.22,70.16,70.18,115600.0,44.5164,44.5291,44.4911,44.5037,115600.0
2014-02-26 15:30:00,70.18,70.24,70.17,70.22,95500.0,44.5037,44.5418,44.4974,44.5291,95500.0
2014-02-26 15:40:00,70.22,70.22,70.16,70.17,111600.0,44.5291,44.5291,44.4911,44.4974,111600.0
2014-02-26 15:50:00,70.17,70.3,70.15,70.23,147200.0,44.4974,44.5798,44.4847,44.5354,147200.0
2014-02-27 09:30:00,70.33,70.53,70.15,70.5,88500.0,44.5989,44.7257,44.4847,44.7067,88500.0
2014-02-27 09:40:00,70.47,70.51,70.32,70.45,56900.0,44.6876,44.713,44.5925,44.675,56900.0
2014-02-27 09:50:00,70.45,70.48,70.28,70.46,86100.0,44.675,44.694,44.5672,44.6813,86100.0
2014-02-27 10:00:00,70.46,70.49,70.23,70.32,87500.0,44.6813,44.7003,44.5354,44.5925,87500.0
2014-02-27 10:10:00,70.31,70.35,70.23,70.25,58900.0,44.5862,44.6115,44.5354,44.5481,58900.0
2014-02-27 10:20:00,70.26,70.34,70.22,70.23,62500.0,44.5545,44.6052,44.5291,44.5354,62500.0
2014-02-27 10:30:00,70.23,70.34,70.19,70.23,43400.0,44.5354,44.6052,44.5101,44.5354,43400.0
2014-02-27 10:40:00,70.23,70.29,70.2,70.26,46100.0,44.5354,44.5735,44.5164,44.5545,46100.0
2014-02-27 10:50:00,70.27,70.31,70.16,70.21,52500.0,44.5608,44.5862,44.4911,44.5228,52500.0
2014-02-27 11:00:00,70.21,70.25,70.17,70.22,56400.0,44.5228,44.5481,44.4974,44.5291,56400.0
2014-02-27 11:10:00,70.22,70.32,70.22,70.23,73000.0,44.5291,44.5925,44.5291,44.5354,73000.0
2014-02-27 11:20:00,70.23,70.32,70.21,70.29,54500.0,44.5354,44.5925,44.5228,44.5735,54500.0
2014-02-27 11:30:00,70.27,70.27,70.19,70.25,35300.0,44.5608,44.5608,44.5101,44.5481,35300.0
2014-02-27 11:40:00,70.23,70.23,70.03,70.05,47000.0,44.5354,44.5354,44.4086,44.4213,47000.0
2014-02-27 11:50:00,70.05,70.09,69.96,69.99,108400.0,44.4213,44.4467,44.3642,44.3833,108400.0
2014-02-27 12:00:00,70.0,70.04,69.88,69.88,105500.0,44.3896,44.415,44.3135,44.3135,105500.0
2014-02-27 12:10:00,69.88,69.97,69.87,69.92,63600.0,44.3135,44.3706,44.3072,44.3389,63600.0
2014-02-27 12:20:00,69.92,69.96,69.87,69.91,46700.0,44.3389,44.3642,44.3072,44.3325,46700.0
2014-02-27 12:30:00,69.9,69.91,69.84,69.85,36700.0,44.3262,44.3325,44.2881,44.2945,36700.0
2014-02-27 12:40:00,69.86,69.92,69.81,69.81,48600.0,44.3008,44.3389,44.2691,44.2691,48600.0
2014-02-27 12:50:00,69.8,69.86,69.78,69.86,27900.0,44.2628,44.3008,44.2501,44.3008,27900.0
2014-02-27 13:00:00,69.85,69.87,69.81,69.86,74400.0,44.2945,44.3072,44.2691,44.3008,74400.0
2014-02-27 13:10:00,69.86,69.87,69.79,69.79,64800.0,44.3008,44.3072,44.2564,44.2564,64800.0
2014-02-27 13:20:00,69.79,69.89,69.79,69.87,126400.0,44.2564,44.3198,44.2564,44.3072,126400.0
2014-02-27 13:30:00,69.86,69.96,69.82,69.96,102000.0,44.3008,44.3642,44.2754,44.3642,102000.0
2014-02-27 13:40:00,69.95,69.97,69.92,69.95,36800.0,44.3579,44.3706,44.3389,44.3579,36800.0
2014-02-27 13:50:00,69.95,69.95,69.88,69.92,56300.0,44.3579,44.3579,44.3135,44.3389,56300.0
2014-02-27 14:00:00,69.92,69.93,69.85,69.9,77900.0,44.3389,44.3452,44.2945,44.3262,77900.0
2014-02-27 14:10:00,69.9,69.96,69.9,69.95,53200.0,44.3262,44.3642,44.3262,44.3579,53200.0
2014-02-27 14:20:00,69.94,69.95,69.84,69.84,49800.0,44.3515,44.3579,44.2881,44.2881,49800.0
2014-02-27 14:30:00,69.84,69.94,69.84,69.87,45900.0,44.2881,44.3515,44.2881,44.3072,45900.0
2014-02-27 14:40:00,69.87,69.88,69.8,69.87,71800.0,44.3072,44.3135,44.2628,44.3072,71800.0
2014-02-27 14:50:00,69.87,69.98,69.87,69.97,73200.0,44.3072,44.3769,44.3072,44.3706,73200.0
2014-02-27 15:00:00,69.97,70.05,69.94,70.03,67400.0,44.3706,44.4213,44.3515,44.4086,67400.0
2014-02-27 15:10:00,70.04,70.06,69.99,70.02,54100.0,44.415,44.4276,44.3833,44.4023,54100.0
2014-02-27 15:20:00,70.02,70.08,70.0,70.08,70000.0,44.4023,44.4403,44.3896,44.4403,70000.0
2014-02-27 15:30:00,70.07,70.09,70.03,70.03,86700.0,44.434,44.4467,44.4086,44.4086,86700.0
2014-02-27 15:40:00,70.04,70.04,69.96,69.98,167200.0,44.415,44.415,44.3642,44.3769,167200.0
2014-02-27 15:50:00,69.98,70.12,69.98,70.1,340500.0,44.3769,44.4657,44.3769,44.453,340500.0
2014-02-28 09:30:00,70.15,70.23,70.05,70.2,106400.0,44.4847,44.5354,44.4213,44.5164,106400.0
2014-02-28 09:40:00,70.2,70.42,70.11,70.11,106300.0,44.5164,44.6559,44.4593,44.4593,106300.0
2014-02-28 09:50:00,70.12,70.33,70.12,70.28,95900.0,44.4657,44.5989,44.4657,44.5672,95900.0
2014-02-28 10:00:00,70.28,70.39,70.23,70.39,145600.0,44.5672,44.6369,44.5354,44.6369,145600.0
2014-02-28 10:10:00,70.39,70.49,70.37,70.37,152100.0,44.6369,44.7003,44.6242,44.6242,152100.0
2014-02-28 10:20:00,70.37,70.46,70.37,70.41,132300.0,44.6242,44.6813,44.6242,44.6496,132300.0
2014-02-28 10:30:00,70.41,70.43,70.35,70.37,138100.0,44.6496,44.6623,44.6115,44.6242,138100.0
2014-02-28 10:40:00,70.37,70.41,70.32,70.4,214400.0,44.6242,44.6496,44.5925,44.6432,214400.0
2014-02-28 10:50:00,70.4,70.49,70.38,70.48,362400.0,44.6432,44.7003,44.6306,44.694,362400.0
2014-02-28 11:00:00,70.48,70.48,70.39,70.4,118800.0,44.694,44.694,44.6369,44.6432,118800.0
2014-02-28 11:10:00,70.4,70.5,70.39,70.47,227900.0,44.6432,44.7067,44.6369,44.6876,227900.0
2014-02-28 11:20:00,70.48,70.51,70.38,70.4,124900.0,44.694,44.713,44.6306,44.6432,124900.0
2014-02-28 11:30:00,70.39,70.44,70.38,70.4,125800.0,44.6369,44.6686,44.6306,44.6432,125800.0
2014-02-28 11:40:00,70.39,70.45,70.39,70.45,77700.0,44.6369,44.675,44.6369,44.675,77700.0
2014-02-28 11:50:00,70.44,70.52,70.42,70.48,67000.0,44.6686,44.7193,44.6559,44.694,67000.0
2014-02-28 12:00:00,70.48,70.48,70.4,70.48,50700.0,44.694,44.694,44.6432,44.694,50700.0
2014-02-28 12:10:00,70.47,70.53,70.47,70.49,83800.0,44.6876,44.7257,44.6876,44.7003,83800.0
2014-02-28 12:20:00,70.49,70.56,70.49,70.56,68300.0,44.7003,44.7447,44.7003,44.7447,68300.0
2014-02-28 12:30:00,70.55,70.62,70.55,70.59,127200.0,44.7384,44.7828,44.7384,44.7637,127200.0
2014-02-28 12:40:00,70.59,70.6,70.53,70.58,63400.0,44.7637,44.7701,44.7257,44.7574,63400.0
2014-02-28 12:50:00,70.57,70.61,70.55,70.6,92500.0,44.7511,44.7764,44.7384,44.7701,92500.0
2014-02-28 13:00:00,70.61,70.62,70.58,70.58,54000.0,44.7764,44.7828,44.7574,44.7574,54000.0
2014-02-28 13:10:00,70.59,70.63,70.59,70.62,65100.0,44.7637,44.7891,44.7637,44.7828,65100.0
2014-02-28 13:20:00,70.62,70.64,70.59,70.63,71800.0,44.7828,44.7954,44.7637,44.7891,71800.0
2014-02-28 13:30:00,70.63,70.66,70.62,70.66,78900.0,44.7891,44.8081,44.7828,44.8081,78900.0
2014-02-28 13:40:00,70.66,70.67,70.59,70.61,89900.0,44.8081,44.8145,44.7637,44.7764,89900.0
2014-02-28 13:50:00,70.61,70.64,70.59,70.6,130600.0,44.7764,44.7954,44.7637,44.7701,130600.0
2014-02-28 14:00:00,70.59,70.62,70.53,70.61,219000.0,44.7637,44.7828,44.7257,44.7764,219000.0
2014-02-28 14:10:00,70.61,70.7,70.61,70.7,222400.0,44.7764,44.8335,44.7764,44.8335,222400.0
2014-02-28 14:20:00,70.7,70.76,70.67,70.76,115400.0,44.8335,44.8715,44.8145,44.8715,115400.0
2014-02-28 14:30:00,70.76,70.8,70.74,70.75,344100.0,44.8715,44.8969,44.8589,44.8652,344100.0
2014-02-28 14:40:00,70.75,70.77,70.7,70.71,535500.0,44.8652,44.8779,44.8335,44.8398,535500.0
2014-02-28 14:50:00,70.71,70.75,70.66,70.75,291600.0,44.8398,44.8652,44.8081,44.8652,291600.0
2014-02-28 15:00:00,70.75,70.76,70.51,70.51,142300.0,44.8652,44.8715,44.713,44.713,142300.0
2014-02-28 15:10:00,70.51,70.71,70.44,70.65,349600.0,44.713,44.8398,44.6686,44.8018,349600.0
2014-02-28 15:20:00,70.65,70.8,70.64,70.78,184500.0,44.8018,44.8969,44.7954,44.8842,184500.0
2014-02-28 15:30:00,70.78,70.9,70.77,70.87,148100.0,44.8842,44.9603,44.8779,44.9413,148100.0
2014-02-28 15:40:00,70.87,70.99,70.83,70.84,184200.0,44.9413,45.0174,44.9159,44.9223,184200.0
2014-02-28 15:50:00,70.84,70.86,70.7,70.74,849300.0,44.9223,44.935,44.8335,44.8589,849300.0
2014-03-03 09:30:00,70.29,70.73,70.29,70.73,398800.0,44.5735,44.8525,44.5735,44.8525,398800.0
2014-03-03 09:40:00,70.7,70.77,70.55,70.58,160600.0,44.8335,44.8779,44.7384,44.7574,160600.0
2014-03-03 09:50:00,70.6,70.68,70.47,70.61,50900.0,44.7701,44.8208,44.6876,44.7764,50900.0
2014-03-03 10:00:00,70.63,70.7,70.3,70.34,234400.0,44.7891,44.8335,44.5798,44.6052,234400.0
2014-03-03 10:10:00,70.34,70.4,70.24,70.36,123600.0,44.6052,44.6432,44.5418,44.6179,123600.0
2014-03-03 10:20:00,70.36,70.41,70.26,70.29,151400.0,44.6179,44.6496,44.5545,44.5735,151400.0
2014-03-03 10:30:00,70.29,70.3,70.13,70.16,155100.0,44.5735,44.5798,44.472,44.4911,155100.0
2014-03-03 10:40:00,70.16,70.21,70.13,70.15,81200.0,44.4911,44.5228,44.472,44.4847,81200.0
2014-03-03 10:50:00,70.16,70.25,70.1,70.23,84600.0,44.4911,44.5481,44.453,44.5354,84600.0
2014-03-03 11:00:00,70.23,70.26,70.06,70.14,145800.0,44.5354,44.5545,44.4276,44.4784,145800.0
2014-03-03 11:10:00,70.14,70.28,70.09,70.28,148000.0,44.4784,44.5672,44.4467,44.5672,148000.0
2014-03-03 11:20:00,70.28,70.46,70.28,70.39,266000.0,44.5672,44.6813,44.5672,44.6369,266000.0
2014-03-03 11:30:00,70.39,70.4,70.31,70.34,81900.0,44.6369,44.6432,44.5862,44.6052,81900.0
2014-03-03 11:40:00,70.35,70.41,70.34,70.36,78300.0,44.6115,44.6496,44.6052,44.6179,78300.0
2014-03-03 11:50:00,70.35,70.37,70.28,70.34,78800.0,44.6115,44.6242,44.5672,44.6052,78800.0
2014-03-03 12:00:00,70.33,70.39,70.31,70.34,102900.0,44.5989,44.6369,44.5862,44.6052,102900.0
2014-03-03 12:10:00,70.34,70.46,70.29,70.36,88000.0,44.6052,44.6813,44.5735,44.6179,88000.0
2014-03-03 12:20:00,70.36,70.46,70.36,70.45,90100.0,44.6179,44.6813,44.6179,44.675,90100.0
2014-03-03 12:30:00,70.45,70.51,70.42,70.5,108400.0,44.675,44.713,44.6559,44.7067,108400.0
2014-03-03 12:40:00,70.5,70.51,70.43,70.5,161000.0,44.7067,44.713,44.6623,44.7067,161000.0
2014-03-03 12:50:00,70.49,70.59,70.46,70.55,99500.0,44.7003,44.7637,44.6813,44.7384,99500.0
2014-03-03 13:00:00,70.57,70.63,70.57,70.59,62800.0,44.7511,44.7891,44.7511,44.7637,62800.0
2014-03-03 13:10:00,70.59,70.61,70.56,70.6,78700.0,44.7637,44.7764,44.7447,44.7701,78700.0
2014-03-03 13:20:00,70.6,70.68,70.57,70.59,57400.0,44.7701,44.8208,44.7511,44.7637,57400.0
2014-03-03 13:30:00,70.58,70.63,70.54,70.63,75000.0,44.7574,44.7891,44.732,44.7891,75000.0
2014-03-03 13:40:00,70.62,70.65,70.6,70.63,57600.0,44.7828,44.8018,44.7701,44.7891,57600.0
2014-03-03 13:50:00,70.63,70.79,70.63,70.75,163200.0,44.7891,44.8906,44.7891,44.8652,163200.0
2014-03-03 14:00:00,70.76,70.79,70.75,70.75,138300.0,44.8715,44.8906,44.8652,44.8652,138300.0
2014-03-03 14:10:00,70.75,70.84,70.75,70.77,209800.0,44.8652,44.9223,44.8652,44.8779,209800.0
2014-03-03 14:20:00,70.76,70.8,70.73,70.74,118700.0,44.8715,44.8969,44.8525,44.8589,118700.0
2014-03-03 14:30:00,70.73,70.74,70.67,70.68,69800.0,44.8525,44.8589,44.8145,44.8208,69800.0
2014-03-03 14:40:00,70.69,70.79,70.67,70.76,70100.0,44.8271,44.8906,44.8145,44.8715,70100.0
2014-03-03 14:50:00,70.75,70.77,70.67,70.68,266000.0,44.8652,44.8779,44.8145,44.8208,266000.0
2014-03-03 15:00:00,70.69,70.73,70.66,70.67,99100.0,44.8271,44.8525,44.8081,44.8145,99100.0
2014-03-03 15:10:00,70.68,70.7,70.53,70.57,66300.0,44.8208,44.8335,44.7257,44.7511,66300.0
2014-03-03 15:20:00,70.58,70.61,70.53,70.6,220400.0,44.7574,44.7764,44.7257,44.7701,220400.0
2014-03-03 15:30:00,70.59,70.61,70.53,70.57,119900.0,44.7637,44.7764,44.7257,44.7511,119900.0
2014-03-03 15:40:00,70.57,70.67,70.52,70.59,96300.0,44.7511,44.8145,44.7193,44.7637,96300.0
2014-03-03 15:50:00,70.59,70.78,70.58,70.77,214100.0,44.7637,44.8842,44.7574,44.8779,214100.0
2014-03-04 09:30:00,71.29,71.5,71.14,71.24,182600.0,45.2076,45.3408,45.1125,45.1759,182600.0
2014-03-04 09:40:00,71.27,71.43,71.26,71.38,244500.0,45.1949,45.2964,45.1886,45.2647,244500.0
2014-03-04 09:50:00,71.39,71.51,71.38,71.5,190200.0,45.271,45.3471,45.2647,45.3408,190200.0
2014-03-04 10:00:00,71.52,71.56,71.39,71.56,138300.0,45.3535,45.3788,45.271,45.3788,138300.0
2014-03-04 10:10:00,71.55,71.61,71.5,71.53,59100.0,45.3725,45.4106,45.3408,45.3598,59100.0
2014-03-04 10:20:00,71.53,71.62,71.53,71.58,52400.0,45.3598,45.4169,45.3598,45.3915,52400.0
2014-03-04 10:30:00,71.59,71.63,71.54,71.63,68000.0,45.3979,45.4232,45.3662,45.4232,68000.0
2014-03-04 10:40:00,71.62,71.66,71.58,71.62,144100.0,45.4169,45.4423,45.3915,45.4169,144100.0
2014-03-04 10:50:00,71.62,71.7,71.61,71.68,109900.0,45.4169,45.4676,45.4106,45.4549,109900.0
2014-03-04 11:00:00,71.68,71.71,71.65,71.71,42100.0,45.4549,45.474,45.4359,45.474,42100.0
2014-03-04 11:10:00,71.7,71.75,71.68,71.71,67400.0,45.4676,45.4993,45.4549,45.474,67400.0
2014-03-04 11:20:00,71.72,71.81,71.72,71.81,65200.0,45.4803,45.5374,45.4803,45.5374,65200.0
2014-03-04 11:30:00,71.81,71.82,71.65,71.66,72200.0,45.5374,45.5437,45.4359,45.4423,72200.0
2014-03-04 11:40:00,71.67,71.75,71.64,71.74,104200.0,45.4486,45.4993,45.4296,45.493,104200.0
2014-03-04 11:50:00,71.75,71.8,71.74,71.79,67800.0,45.4993,45.531,45.493,45.5247,67800.0
2014-03-04 12:00:00,71.78,71.78,71.71,71.73,54400.0,45.5184,45.5184,45.474,45.4866,54400.0
2014-03-04 12:10:00,71.73,71.85,71.72,71.85,98000.0,45.4866,45.5627,45.4803,45.5627,98000.0
2014-03-04 12:20:00,71.84,71.87,71.76,71.81,117100.0,45.5564,45.5754,45.5057,45.5374,117100.0
2014-03-04 12:30:00,71.8,71.81,71.72,71.79,74700.0,45.531,45.5374,45.4803,45.5247,74700.0
2014-03-04 12:40:00,71.79,71.81,71.67,71.69,47500.0,45.5247,45.5374,45.4486,45.4613,47500.0
2014-03-04 12:50:00,71.7,71.7,71.63,71.66,121200.0,45.4676,45.4676,45.4232,45.4423,121200.0
2014-03-04 13:00:00,71.66,71.7,71.63,71.65,63700.0,45.4423,45.4676,45.4232,45.4359,63700.0
2014-03-04 13:10:00,71.65,71.73,71.65,71.7,47800.0,45.4359,45.4866,45.4359,45.4676,47800.0
2014-03-04 13:20:00,71.7,71.7,71.62,71.66,34900.0,45.4676,45.4676,45.4169,45.4423,34900.0
2014-03-04 13:30:00,71.66,71.67,71.58,71.64,66000.0,45.4423,45.4486,45.3915,45.4296,66000.0
2014-03-04 13:40:00,71.64,71.67,71.54,71.55,117400.0,45.4296,45.4486,45.3662,45.3725,117400.0
2014-03-04 13:50:00,71.54,71.62,71.51,71.6,108300.0,45.3662,45.4169,45.3471,45.4042,108300.0
2014-03-04 14:00:00,71.6,71.61,71.48,71.57,113200.0,45.4042,45.4106,45.3281,45.3852,113200.0
2014-03-04 14:10:00,71.57,71.6,71.52,71.55,111200.0,45.3852,45.4042,45.3535,45.3725,111200.0
2014-03-04 14:20:00,71.55,71.59,71.49,71.53,88400.0,45.3725,45.3979,45.3345,45.3598,88400.0
2014-03-04 14:30:00,71.52,71.56,71.45,71.49,105300.0,45.3535,45.3788,45.3091,45.3345,105300.0
2014-03-04 14:40:00,71.5,71.52,71.45,71.45,128900.0,45.3408,45.3535,45.3091,45.3091,128900.0
2014-03-04 14:50:00,71.45,71.58,71.45,71.53,191100.0,45.3091,45.3915,45.3091,45.3598,191100.0
2014-03-04 15:00:00,71.53,71.61,71.53,71.53,120700.0,45.3598,45.4106,45.3598,45.3598,120700.0
2014-03-04 15:10:00,71.54,71.63,71.51,71.63,95900.0,45.3662,45.4232,45.3471,45.4232,95900.0
2014-03-04 15:20:00,71.62,71.64,71.57,71.59,95200.0,45.4169,45.4296,45.3852,45.3979,95200.0
2014-03-04 15:30:00,71.59,71.68,71.56,71.64,129500.0,45.3979,45.4549,45.3788,45.4296,129500.0
2014-03-04 15:40:00,71.64,71.76,71.64,71.67,105900.0,45.4296,45.5057,45.4296,45.4486,105900.0
2014-03-04 15:50:00,71.67,71.88,71.65,71.79,237300.0,45.4486,45.5818,45.4359,45.5247,237300.0
2014-03-05 09:30:00,71.84,72.01,71.71,71.73,133100.0,45.5564,45.6642,45.474,45.4866,133100.0
2014-03-05 09:40:00,71.73,71.77,71.68,71.75,199400.0,45.4866,45.512,45.4549,45.4993,199400.0
2014-03-05 09:50:00,71.76,71.88,71.75,71.81,189100.0,45.5057,45.5818,45.4993,45.5374,189100.0
2014-03-05 10:00:00,71.83,71.91,71.79,71.8,163300.0,45.5501,45.6008,45.5247,45.531,163300.0
2014-03-05 10:10:00,71.81,71.98,71.81,71.9,318700.0,45.5374,45.6452,45.5374,45.5945,318700.0
2014-03-05 10:20:00,71.89,71.99,71.89,71.98,125000.0,45.5881,45.6515,45.5881,45.6452,125000.0
2014-03-05 10:30:00,71.98,72.0,71.82,71.83,68300.0,45.6452,45.6579,45.5437,45.5501,68300.0
2014-03-05 10:40:00,71.82,71.86,71.75,71.75,222300.0,45.5437,45.5691,45.4993,45.4993,222300.0
2014-03-05 10:50:00,71.76,71.78,71.65,71.69,63800.0,45.5057,45.5184,45.4359,45.4613,63800.0
2014-03-05 11:00:00,71.69,71.77,71.61,71.61,107600.0,45.4613,45.512,45.4106,45.4106,107600.0
2014-03-05 11:10:00,71.62,71.68,71.44,71.44,70600.0,45.4169,45.4549,45.3028,45.3028,70600.0
2014-03-05 11:20:00,71.44,71.49,71.39,71.45,80700.0,45.3028,45.3345,45.271,45.3091,80700.0
2014-03-05 11:30:00,71.44,71.45,71.27,71.28,52900.0,45.3028,45.3091,45.1949,45.2013,52900.0
2014-03-05 11:40:00,71.28,71.34,71.22,71.29,60500.0,45.2013,45.2393,45.1632,45.2076,60500.0
2014-03-05 11:50:00,71.29,71.34,71.27,71.28,28600.0,45.2076,45.2393,45.1949,45.2013,28600.0
2014-03-05 12:00:00,71.28,71.31,71.18,71.19,74500.0,45.2013,45.2203,45.1379,45.1442,74500.0
2014-03-05 12:10:00,71.19,71.27,71.14,71.25,51400.0,45.1442,45.1949,45.1125,45.1823,51400.0
2014-03-05 12:20:00,71.25,71.25,71.17,71.18,30500.0,45.1823,45.1823,45.1315,45.1379,30500.0
2014-03-05 12:30:00,71.18,71.26,71.17,71.22,21400.0,45.1379,45.1886,45.1315,45.1632,21400.0
2014-03-05 12:40:00,71.21,71.29,71.15,71.29,47700.0,45.1569,45.2076,45.1189,45.2076,47700.0
2014-03-05 12:50:00,71.3,71.3,71.26,71.28,23100.0,45.214,45.214,45.1886,45.2013,23100.0
2014-03-05 13:00:00,71.28,71.38,71.28,71.38,58100.0,45.2013,45.2647,45.2013,45.2647,58100.0
2014-03-05 13:10:00,71.37,71.51,71.37,71.46,36300.0,45.2584,45.3471,45.2584,45.3154,36300.0
2014-03-05 13:20:00,71.45,71.49,71.45,71.46,101400.0,45.3091,45.3345,45.3091,45.3154,101400.0
2014-03-05 13:30:00,71.47,71.47,71.38,71.38,53400.0,45.3218,45.3218,45.2647,45.2647,53400.0
2014-03-05 13:40:00,71.39,71.4,71.31,71.33,67300.0,45.271,45.2774,45.2203,45.233,67300.0
2014-03-05 13:50:00,71.33,71.34,71.28,71.32,70500.0,45.233,45.2393,45.2013,45.2267,70500.0
2014-03-05 14:00:00,71.32,71.4,71.31,71.37,37600.0,45.2267,45.2774,45.2203,45.2584,37600.0
2014-03-05 14:10:00,71.37,71.39,71.33,71.37,29000.0,45.2584,45.271,45.233,45.2584,29000.0
2014-03-05 14:20:00,71.36,71.38,71.31,71.32,44100.0,45.252,45.2647,45.2203,45.2267,44100.0
2014-03-05 14:30:00,71.33,71.34,71.28,71.3,59500.0,45.233,45.2393,45.2013,45.214,59500.0
2014-03-05 14:40:00,71.3,71.33,71.27,71.29,48300.0,45.214,45.233,45.1949,45.2076,48300.0
2014-03-05 14:50:00,71.3,71.32,71.26,71.29,42700.0,45.214,45.2267,45.1886,45.2076,42700.0
2014-03-05 15:00:00,71.28,71.33,71.25,71.25,39700.0,45.2013,45.233,45.1823,45.1823,39700.0
2014-03-05 15:10:00,71.24,71.3,71.24,71.28,26100.0,45.1759,45.214,45.1759,45.2013,26100.0
2014-03-05 15:20:00,71.28,71.34,71.27,71.33,56700.0,45.2013,45.2393,45.1949,45.233,56700.0
2014-03-05 15:30:00,71.33,71.37,71.31,71.37,55200.0,45.233,45.2584,45.2203,45.2584,55200.0
2014-03-05 15:40:00,71.37,71.46,71.32,71.46,75800.0,45.2584,45.3154,45.2267,45.3154,75800.0
2014-03-05 15:50:00,71.47,71.69,71.46,71.69,181900.0,45.3218,45.4613,45.3154,45.4613,181900.0
2014-03-06 09:30:00,71.84,71.84,71.35,71.46,232800.0,45.5564,45.5564,45.2457,45.3154,232800.0
2014-03-06 09:40:00,71.45,71.59,71.3,71.3,75600.0,45.3091,45.3979,45.214,45.214,75600.0
2014-03-06 09:50:00,71.3,71.5,71.3,71.43,128400.0,45.214,45.3408,45.214,45.2964,128400.0
2014-03-06 10:00:00,71.42,71.43,71.22,71.22,282600.0,45.2901,45.2964,45.1632,45.1632,282600.0
2014-03-06 10:10:00,71.22,71.22,70.97,71.02,94800.0,45.1632,45.1632,45.0047,45.0364,94800.0
2014-03-06 10:20:00,71.02,71.1,70.95,71.1,99800.0,45.0364,45.0871,44.992,45.0871,99800.0
2014-03-06 10:30:00,71.11,71.19,71.11,71.18,206300.0,45.0935,45.1442,45.0935,45.1379,206300.0
2014-03-06 10:40:00,71.18,71.27,71.17,71.26,29100.0,45.1379,45.1949,45.1315,45.1886,29100.0
2014-03-06 10:50:00,71.27,71.29,71.26,71.28,41800.0,45.1949,45.2076,45.1886,45.2013,41800.0
2014-03-06 11:00:00,71.27,71.32,71.24,71.26,52300.0,45.1949,45.2267,45.1759,45.1886,52300.0
2014-03-06 11:10:00,71.25,71.27,71.21,71.23,35700.0,45.1823,45.1949,45.1569,45.1696,35700.0
2014-03-06 11:20:00,71.22,71.24,71.19,71.24,33200.0,45.1632,45.1759,45.1442,45.1759,33200.0
2014-03-06 11:30:00,71.25,71.31,71.25,71.28,24000.0,45.1823,45.2203,45.1823,45.2013,24000.0
2014-03-06 11:40:00,71.28,71.34,71.28,71.32,45300.0,45.2013,45.2393,45.2013,45.2267,45300.0
2014-03-06 11:50:00,71.32,71.35,71.29,71.3,73000.0,45.2267,45.2457,45.2076,45.214,73000.0
2014-03-06 12:00:00,71.3,71.38,71.3,71.36,16800.0,45.214,45.2647,45.214,45.252,16800.0
2014-03-06 12:10:00,71.35,71.36,71.19,71.21,49200.0,45.2457,45.252,45.1442,45.1569,49200.0
2014-03-06 12:20:00,71.22,71.22,71.08,71.1,86300.0,45.1632,45.1632,45.0745,45.0871,86300.0
2014-03-06 12:30:00,71.1,71.13,71.06,71.08,105700.0,45.0871,45.1062,45.0618,45.0745,105700.0
2014-03-06 12:40:00,71.09,71.12,71.08,71.1,48300.0,45.0808,45.0998,45.0745,45.0871,48300.0
2014-03-06 12:50:00,71.11,71.13,71.05,71.06,29100.0,45.0935,45.1062,45.0554,45.0618,29100.0
2014-03-06 13:00:00,71.06,71.14,71.05,71.14,56600.0,45.0618,45.1125,45.0554,45.1125,56600.0
2014-03-06 13:10:00,71.14,71.15,71.08,71.12,40600.0,45.1125,45.1189,45.0745,45.0998,40600.0
2014-03-06 13:20:00,71.12,71.14,71.07,71.07,40700.0,45.0998,45.1125,45.0681,45.0681,40700.0
2014-03-06 13:30:00,71.06,71.12,71.06,71.09,35900.0,45.0618,45.0998,45.0618,45.0808,35900.0
2014-03-06 13:40:00,71.09,71.09,71.0,71.02,76000.0,45.0808,45.0808,45.0237,45.0364,76000.0
2014-03-06 13:50:00,71.03,71.03,70.95,71.0,94200.0,45.0428,45.0428,44.992,45.0237,94200.0
2014-03-06 14:00:00,71.01,71.06,71.0,71.02,48100.0,45.0301,45.0618,45.0237,45.0364,48100.0
2014-03-06 14:10:00,71.01,71.05,70.96,71.01,36000.0,45.0301,45.0554,44.9984,45.0301,36000.0
2014-03-06 14:20:00,71.01,71.1,71.01,71.08,36700.0,45.0301,45.0871,45.0301,45.0745,36700.0
2014-03-06 14:30:00,71.08,71.09,71.05,71.07,104000.0,45.0745,45.0808,45.0554,45.0681,104000.0
2014-03-06 14:40:00,71.08,71.12,71.07,71.07,153700.0,45.0745,45.0998,45.0681,45.0681,153700.0
2014-03-06 14:50:00,71.07,71.11,71.07,71.1,101900.0,45.0681,45.0935,45.0681,45.0871,101900.0
2014-03-06 15:00:00,71.11,71.14,71.07,71.07,135000.0,45.0935,45.1125,45.0681,45.0681,135000.0
2014-03-06 15:10:00,71.08,71.14,71.08,71.14,94900.0,45.0745,45.1125,45.0745,45.1125,94900.0
2014-03-06 15:20:00,71.14,71.21,71.14,71.21,59100.0,45.1125,45.1569,45.1125,45.1569,59100.0
2014-03-06 15:30:00,71.21,71.28,71.2,71.25,147100.0,45.1569,45.2013,45.1506,45.1823,147100.0
2014-03-06 15:40:00,71.25,71.26,71.09,71.1,172200.0,45.1823,45.1886,45.0808,45.0871,172200.0
2014-03-06 15:50:00,71.1,71.13,71.07,71.12,246900.0,45.0871,45.1062,45.0681,45.0998,246900.0
2014-03-07 09:30:00,70.77,70.97,70.42,70.55,244200.0,44.8779,45.0047,44.6559,44.7384,244200.0
2014-03-07 09:40:00,70.5,70.57,70.21,70.28,141600.0,44.7067,44.7511,44.5228,44.5672,141600.0
2014-03-07 09:50:00,70.26,70.47,70.11,70.13,156100.0,44.5545,44.6876,44.4593,44.472,156100.0
2014-03-07 10:00:00,70.12,70.35,70.1,70.28,191900.0,44.4657,44.6115,44.453,44.5672,191900.0
2014-03-07 10:10:00,70.28,70.35,70.23,70.25,79400.0,44.5672,44.6115,44.5354,44.5481,79400.0
2014-03-07 10:20:00,70.25,70.35,70.23,70.35,92400.0,44.5481,44.6115,44.5354,44.6115,92400.0
2014-03-07 10:30:00,70.35,70.42,70.3,70.35,60500.0,44.6115,44.6559,44.5798,44.6115,60500.0
2014-03-07 10:40:00,70.34,70.34,70.24,70.24,58700.0,44.6052,44.6052,44.5418,44.5418,58700.0
2014-03-07 10:50:00,70.25,70.26,70.18,70.23,132600.0,44.5481,44.5545,44.5037,44.5354,132600.0
2014-03-07 11:00:00,70.22,70.23,70.12,70.2,69000.0,44.5291,44.5354,44.4657,44.5164,69000.0
2014-03-07 11:10:00,70.2,70.23,70.13,70.17,113500.0,44.5164,44.5354,44.472,44.4974,113500.0
2014-03-07 11:20:00,70.17,70.2,70.15,70.2,69300.0,44.4974,44.5164,44.4847,44.5164,69300.0
2014-03-07 11:30:00,70.19,70.24,70.15,70.24,66900.0,44.5101,44.5418,44.4847,44.5418,66900.0
2014-03-07 11:40:00,70.25,70.29,70.22,70.25,49400.0,44.5481,44.5735,44.5291,44.5481,49400.0
2014-03-07 11:50:00,70.26,70.31,70.24,70.29,58700.0,44.5545,44.5862,44.5418,44.5735,58700.0
2014-03-07 12:00:00,70.29,70.29,70.14,70.16,82100.0,44.5735,44.5735,44.4784,44.4911,82100.0
2014-03-07 12:10:00,70.16,70.21,70.15,70.18,54200.0,44.4911,44.5228,44.4847,44.5037,54200.0
2014-03-07 12:20:00,70.19,70.25,70.18,70.24,44400.0,44.5101,44.5481,44.5037,44.5418,44400.0
2014-03-07 12:30:00,70.23,70.25,70.17,70.25,35200.0,44.5354,44.5481,44.4974,44.5481,35200.0
2014-03-07 12:40:00,70.26,70.29,70.22,70.22,27800.0,44.5545,44.5735,44.5291,44.5291,27800.0
2014-03-07 12:50:00,70.21,70.26,70.16,70.16,73100.0,44.5228,44.5545,44.4911,44.4911,73100.0
2014-03-07 13:00:00,70.15,70.15,70.05,70.14,66800.0,44.4847,44.4847,44.4213,44.4784,66800.0
2014-03-07 13:10:00,70.14,70.17,70.08,70.1,52300.0,44.4784,44.4974,44.4403,44.453,52300.0
2014-03-07 13:20:00,70.1,70.13,70.05,70.06,91100.0,44.453,44.472,44.4213,44.4276,91100.0
2014-03-07 13:30:00,70.06,70.12,70.02,70.06,76600.0,44.4276,44.4657,44.4023,44.4276,76600.0
2014-03-07 13:40:00,70.06,70.13,70.03,70.08,55200.0,44.4276,44.472,44.4086,44.4403,55200.0
2014-03-07 13:50:00,70.08,70.14,70.07,70.12,47400.0,44.4403,44.4784,44.434,44.4657,47400.0
2014-03-07 14:00:00,70.11,70.16,70.09,70.1,60300.0,44.4593,44.4911,44.4467,44.453,60300.0
2014-03-07 14:10:00,70.09,70.14,70.04,70.05,80200.0,44.4467,44.4784,44.415,44.4213,80200.0
2014-03-07 14:20:00,70.04,70.08,70.02,70.07,60700.0,44.415,44.4403,44.4023,44.434,60700.0
2014-03-07 14:30:00,70.07,70.14,70.06,70.14,78100.0,44.434,44.4784,44.4276,44.4784,78100.0
2014-03-07 14:40:00,70.14,70.25,70.14,70.22,63200.0,44.4784,44.5481,44.4784,44.5291,63200.0
2014-03-07 14:50:00,70.23,70.35,70.22,70.33,75600.0,44.5354,44.6115,44.5291,44.5989,75600.0
2014-03-07 15:00:00,70.33,70.34,70.29,70.33,43800.0,44.5989,44.6052,44.5735,44.5989,43800.0
2014-03-07 15:10:00,70.34,70.4,70.34,70.36,48900.0,44.6052,44.6432,44.6052,44.6179,48900.0
2014-03-07 15:20:00,70.37,70.37,70.3,70.33,144900.0,44.6242,44.6242,44.5798,44.5989,144900.0
2014-03-07 15:30:00,70.34,70.37,70.2,70.2,115200.0,44.6052,44.6242,44.5164,44.5164,115200.0
2014-03-07 15:40:00,70.21,70.31,70.2,70.29,102700.0,44.5228,44.5862,44.5164,44.5735,102700.0
2014-03-07 15:50:00,70.3,70.39,70.26,70.35,135100.0,44.5798,44.6369,44.5545,44.6115,135100.0
2014-03-10 09:30:00,70.37,70.44,70.06,70.1,177800.0,44.6242,44.6686,44.4276,44.453,177800.0
2014-03-10 09:40:00,70.09,70.26,70.09,70.25,97600.0,44.4467,44.5545,44.4467,44.5481,97600.0
2014-03-10 09:50:00,70.27,70.34,70.23,70.29,146300.0,44.5608,44.6052,44.5354,44.5735,146300.0
2014-03-10 10:00:00,70.29,70.3,70.19,70.22,86200.0,44.5735,44.5798,44.5101,44.5291,86200.0
2014-03-10 10:10:00,70.23,70.26,70.15,70.18,84000.0,44.5354,44.5545,44.4847,44.5037,84000.0
2014-03-10 10:20:00,70.19,70.21,70.13,70.14,136400.0,44.5101,44.5228,44.472,44.4784,136400.0
2014-03-10 10:30:00,70.14,70.15,70.07,70.11,96300.0,44.4784,44.4847,44.434,44.4593,96300.0
2014-03-10 10:40:00,70.11,70.13,70.04,70.13,72300.0,44.4593,44.472,44.415,44.472,72300.0
2014-03-10 10:50:00,70.12,70.14,70.07,70.1,105000.0,44.4657,44.4784,44.434,44.453,105000.0
2014-03-10 11:00:00,70.09,70.11,70.03,70.11,47800.0,44.4467,44.4593,44.4086,44.4593,47800.0
2014-03-10 11:10:00,70.1,70.1,70.06,70.08,34100.0,44.453,44.453,44.4276,44.4403,34100.0
2014-03-10 11:20:00,70.08,70.15,70.05,70.14,78500.0,44.4403,44.4847,44.4213,44.4784,78500.0
2014-03-10 11:30:00,70.14,70.16,70.03,70.05,170200.0,44.4784,44.4911,44.4086,44.4213,170200.0
2014-03-10 11:40:00,70.05,70.06,69.94,69.94,69700.0,44.4213,44.4276,44.3515,44.3515,69700.0
2014-03-10 11:50:00,69.95,69.96,69.79,69.8,113200.0,44.3579,44.3642,44.2564,44.2628,113200.0
2014-03-10 12:00:00,69.81,69.82,69.75,69.81,58900.0,44.2691,44.2754,44.2311,44.2691,58900.0
2014-03-10 12:10:00,69.81,69.86,69.81,69.86,125700.0,44.2691,44.3008,44.2691,44.3008,125700.0
2014-03-10 12:20:00,69.86,69.92,69.85,69.92,124300.0,44.3008,44.3389,44.2945,44.3389,124300.0
2014-03-10 12:30:00,69.92,69.92,69.89,69.9,162500.0,44.3389,44.3389,44.3198,44.3262,162500.0
2014-03-10 12:40:00,69.9,69.91,69.85,69.86,100200.0,44.3262,44.3325,44.2945,44.3008,100200.0
2014-03-10 12:50:00,69.86,69.86,69.81,69.86,168600.0,44.3008,44.3008,44.2691,44.3008,168600.0
2014-03-10 13:00:00,69.86,69.89,69.84,69.86,153300.0,44.3008,44.3198,44.2881,44.3008,153300.0
2014-03-10 13:10:00,69.87,69.9,69.83,69.83,62900.0,44.3072,44.3262,44.2818,44.2818,62900.0
2014-03-10 13:20:00,69.82,69.86,69.81,69.85,65000.0,44.2754,44.3008,44.2691,44.2945,65000.0
2014-03-10 13:30:00,69.85,69.86,69.7,69.73,133100.0,44.2945,44.3008,44.1994,44.2184,133100.0
2014-03-10 13:40:00,69.73,69.75,69.71,69.71,61800.0,44.2184,44.2311,44.2057,44.2057,61800.0
2014-03-10 13:50:00,69.72,69.75,69.71,69.74,121200.0,44.212,44.2311,44.2057,44.2247,121200.0
2014-03-10 14:00:00,69.74,69.76,69.69,69.74,159500.0,44.2247,44.2374,44.193,44.2247,159500.0
2014-03-10 14:10:00,69.74,69.76,69.72,69.74,112000.0,44.2247,44.2374,44.212,44.2247,112000.0
2014-03-10 14:20:00,69.74,69.79,69.72,69.73,128700.0,44.2247,44.2564,44.212,44.2184,128700.0
2014-03-10 14:30:00,69.73,69.79,69.72,69.78,121800.0,44.2184,44.2564,44.212,44.2501,121800.0
2014-03-10 14:40:00,69.77,69.78,69.74,69.78,128700.0,44.2437,44.2501,44.2247,44.2501,128700.0
2014-03-10 14:50:00,69.77,69.8,69.74,69.75,163700.0,44.2437,44.2628,44.2247,44.2311,163700.0
2014-03-10 15:00:00,69.75,69.77,69.71,69.76,108300.0,44.2311,44.2437,44.2057,44.2374,108300.0
2014-03-10 15:10:00,69.76,69.77,69.7,69.75,118100.0,44.2374,44.2437,44.1994,44.2311,118100.0
2014-03-10 15:20:00,69.75,69.77,69.7,69.74,95700.0,44.2311,44.2437,44.1994,44.2247,95700.0
2014-03-10 15:30:00,69.75,69.82,69.72,69.81,103800.0,44.2311,44.2754,44.212,44.2691,103800.0
2014-03-10 15:40:00,69.81,69.89,69.78,69.89,133500.0,44.2691,44.3198,44.2501,44.3198,133500.0
2014-03-10 15:50:00,69.89,70.01,69.89,69.98,345900.0,44.3198,44.3959,44.3198,44.3769,345900.0
2014-03-11 09:30:00,70.05,70.35,70.0,70.28,111800.0,44.4213,44.6115,44.3896,44.5672,111800.0
2014-03-11 09:40:00,70.26,70.31,70.14,70.17,118400.0,44.5545,44.5862,44.4784,44.4974,118400.0
2014-03-11 09:50:00,70.17,70.23,70.1,70.19,76200.0,44.4974,44.5354,44.453,44.5101,76200.0
2014-03-11 10:00:00,70.19,70.25,70.11,70.25,99800.0,44.5101,44.5481,44.4593,44.5481,99800.0
2014-03-11 10:10:00,70.24,70.25,70.18,70.25,124900.0,44.5418,44.5481,44.5037,44.5481,124900.0
2014-03-11 10:20:00,70.25,70.36,70.25,70.36,120800.0,44.5481,44.6179,44.5481,44.6179,120800.0
2014-03-11 10:30:00,70.36,70.47,70.36,70.44,76800.0,44.6179,44.6876,44.6179,44.6686,76800.0
2014-03-11 10:40:00,70.45,70.49,70.41,70.48,142900.0,44.675,44.7003,44.6496,44.694,142900.0
2014-03-11 10:50:00,70.47,70.51,70.43,70.46,78900.0,44.6876,44.713,44.6623,44.6813,78900.0
2014-03-11 11:00:00,70.46,70.47,70.43,70.45,49100.0,44.6813,44.6876,44.6623,44.675,49100.0
2014-03-11 11:10:00,70.45,70.54,70.44,70.5,74400.0,44.675,44.732,44.6686,44.7067,74400.0
2014-03-11 11:20:00,70.5,70.67,70.48,70.65,1001400.0,44.7067,44.8145,44.694,44.8018,1001400.0
2014-03-11 11:30:00,70.65,70.66,70.57,70.6,82000.0,44.8018,44.8081,44.7511,44.7701,82000.0
2014-03-11 11:40:00,70.59,70.62,70.51,70.57,301000.0,44.7637,44.7828,44.713,44.7511,301000.0
2014-03-11 11:50:00,70.56,70.59,70.49,70.57,229800.0,44.7447,44.7637,44.7003,44.7511,229800.0
2014-03-11 12:00:00,70.57,70.57,70.5,70.5,110400.0,44.7511,44.7511,44.7067,44.7067,110400.0
2014-03-11 12:10:00,70.48,70.54,70.4,70.43,71600.0,44.694,44.732,44.6432,44.6623,71600.0
2014-03-11 12:20:00,70.42,70.46,70.37,70.42,54100.0,44.6559,44.6813,44.6242,44.6559,54100.0
2014-03-11 12:30:00,70.43,70.45,70.38,70.4,23600.0,44.6623,44.675,44.6306,44.6432,23600.0
2014-03-11 12:40:00,70.39,70.45,70.38,70.44,25200.0,44.6369,44.675,44.6306,44.6686,25200.0
2014-03-11 12:50:00,70.45,70.47,70.37,70.37,38900.0,44.675,44.6876,44.6242,44.6242,38900.0
2014-03-11 13:00:00,70.36,70.39,70.33,70.36,46200.0,44.6179,44.6369,44.5989,44.6179,46200.0
2014-03-11 13:10:00,70.37,70.42,70.37,70.39,31100.0,44.6242,44.6559,44.6242,44.6369,31100.0
2014-03-11 13:20:00,70.38,70.4,70.28,70.28,54200.0,44.6306,44.6432,44.5672,44.5672,54200.0
2014-03-11 13:30:00,70.28,70.4,70.28,70.38,43700.0,44.5672,44.6432,44.5672,44.6306,43700.0
2014-03-11 13:40:00,70.38,70.48,70.37,70.47,66600.0,44.6306,44.694,44.6242,44.6876,66600.0
2014-03-11 13:50:00,70.47,70.47,70.41,70.43,35400.0,44.6876,44.6876,44.6496,44.6623,35400.0
2014-03-11 14:00:00,70.43,70.45,70.37,70.37,48300.0,44.6623,44.675,44.6242,44.6242,48300.0
2014-03-11 14:10:00,70.38,70.42,70.34,70.37,41300.0,44.6306,44.6559,44.6052,44.6242,41300.0
2014-03-11 14:20:00,70.37,70.38,70.32,70.35,54800.0,44.6242,44.6306,44.5925,44.6115,54800.0
2014-03-11 14:30:00,70.34,70.35,70.27,70.3,60000.0,44.6052,44.6115,44.5608,44.5798,60000.0
2014-03-11 14:40:00,70.3,70.33,70.26,70.32,90800.0,44.5798,44.5989,44.5545,44.5925,90800.0
2014-03-11 14:50:00,70.32,70.35,70.31,70.31,160200.0,44.5925,44.6115,44.5862,44.5862,160200.0
2014-03-11 15:00:00,70.31,70.31,70.23,70.25,169500.0,44.5862,44.5862,44.5354,44.5481,169500.0
2014-03-11 15:10:00,70.25,70.29,70.2,70.26,103600.0,44.5481,44.5735,44.5164,44.5545,103600.0
2014-03-11 15:20:00,70.25,70.33,70.25,70.32,170600.0,44.5481,44.5989,44.5481,44.5925,170600.0
2014-03-11 15:30:00,70.31,70.35,70.3,70.33,177400.0,44.5862,44.6115,44.5798,44.5989,177400.0
2014-03-11 15:40:00,70.34,70.36,70.29,70.31,200600.0,44.6052,44.6179,44.5735,44.5862,200600.0
2014-03-11 15:50:00,70.31,70.46,70.3,70.41,250500.0,44.5862,44.6813,44.5798,44.6496,250500.0
2014-03-12 09:30:00,70.15,70.53,70.15,70.38,91100.0,44.4847,44.7257,44.4847,44.6306,91100.0
2014-03-12 09:40:00,70.37,70.51,70.3,70.48,69500.0,44.6242,44.713,44.5798,44.694,69500.0
2014-03-12 09:50:00,70.47,70.69,70.44,70.64,101500.0,44.6876,44.8271,44.6686,44.7954,101500.0
2014-03-12 10:00:00,70.62,70.62,70.44,70.52,136100.0,44.7828,44.7828,44.6686,44.7193,136100.0
2014-03-12 10:10:00,70.53,70.56,70.44,70.56,90200.0,44.7257,44.7447,44.6686,44.7447,90200.0
2014-03-12 10:20:00,70.57,70.64,70.55,70.59,114700.0,44.7511,44.7954,44.7384,44.7637,114700.0
2014-03-12 10:30:00,70.6,70.67,70.54,70.55,69900.0,44.7701,44.8145,44.732,44.7384,69900.0
2014-03-12 10:40:00,70.55,70.6,70.5,70.54,173700.0,44.7384,44.7701,44.7067,44.732,173700.0
2014-03-12 10:50:00,70.53,70.62,70.51,70.58,118700.0,44.7257,44.7828,44.713,44.7574,118700.0
2014-03-12 11:00:00,70.6,70.62,70.52,70.54,82900.0,44.7701,44.7828,44.7193,44.732,82900.0
2014-03-12 11:10:00,70.55,70.55,70.49,70.51,35700.0,44.7384,44.7384,44.7003,44.713,35700.0
2014-03-12 11:20:00,70.52,70.59,70.51,70.56,52200.0,44.7193,44.7637,44.713,44.7447,52200.0
2014-03-12 11:30:00,70.56,70.57,70.5,70.52,31200.0,44.7447,44.7511,44.7067,44.7193,31200.0
2014-03-12 11:40:00,70.52,70.53,70.48,70.49,37300.0,44.7193,44.7257,44.694,44.7003,37300.0
2014-03-12 11:50:00,70.49,70.54,70.46,70.46,27800.0,44.7003,44.732,44.6813,44.6813,27800.0
2014-03-12 12:00:00,70.47,70.53,70.45,70.52,52900.0,44.6876,44.7257,44.675,44.7193,52900.0
2014-03-12 12:10:00,70.51,70.53,70.46,70.51,43200.0,44.713,44.7257,44.6813,44.713,43200.0
2014-03-12 12:20:00,70.52,70.53,70.47,70.47,33000.0,44.7193,44.7257,44.6876,44.6876,33000.0
2014-03-12 12:30:00,70.48,70.5,70.41,70.41,28700.0,44.694,44.7067,44.6496,44.6496,28700.0
2014-03-12 12:40:00,70.42,70.45,70.41,70.41,31000.0,44.6559,44.675,44.6496,44.6496,31000.0
2014-03-12 12:50:00,70.42,70.5,70.42,70.49,29700.0,44.6559,44.7067,44.6559,44.7003,29700.0
2014-03-12 13:00:00,70.5,70.5,70.43,70.43,36200.0,44.7067,44.7067,44.6623,44.6623,36200.0
2014-03-12 13:10:00,70.42,70.43,70.39,70.4,31400.0,44.6559,44.6623,44.6369,44.6432,31400.0
2014-03-12 13:20:00,70.39,70.42,70.36,70.4,22400.0,44.6369,44.6559,44.6179,44.6432,22400.0
2014-03-12 13:30:00,70.4,70.44,70.38,70.42,27500.0,44.6432,44.6686,44.6306,44.6559,27500.0
2014-03-12 13:40:00,70.42,70.47,70.41,70.44,34900.0,44.6559,44.6876,44.6496,44.6686,34900.0
2014-03-12 13:50:00,70.44,70.45,70.42,70.43,19300.0,44.6686,44.675,44.6559,44.6623,19300.0
2014-03-12 14:00:00,70.44,70.51,70.43,70.46,56000.0,44.6686,44.713,44.6623,44.6813,56000.0
2014-03-12 14:10:00,70.47,70.51,70.46,70.51,25400.0,44.6876,44.713,44.6813,44.713,25400.0
2014-03-12 14:20:00,70.51,70.53,70.49,70.52,34800.0,44.713,44.7257,44.7003,44.7193,34800.0
2014-03-12 14:30:00,70.52,70.55,70.49,70.51,54700.0,44.7193,44.7384,44.7003,44.713,54700.0
2014-03-12 14:40:00,70.51,70.54,70.49,70.5,50500.0,44.713,44.732,44.7003,44.7067,50500.0
2014-03-12 14:50:00,70.49,70.53,70.46,70.46,67500.0,44.7003,44.7257,44.6813,44.6813,67500.0
2014-03-12 15:00:00,70.46,70.52,70.46,70.49,97700.0,44.6813,44.7193,44.6813,44.7003,97700.0
2014-03-12 15:10:00,70.5,70.51,70.46,70.5,45200.0,44.7067,44.713,44.6813,44.7067,45200.0
2014-03-12 15:20:00,70.5,70.53,70.48,70.49,47700.0,44.7067,44.7257,44.694,44.7003,47700.0
2014-03-12 15:30:00,70.49,70.49,70.45,70.49,93000.0,44.7003,44.7003,44.675,44.7003,93000.0
2014-03-12 15:40:00,70.49,70.52,70.46,70.52,78000.0,44.7003,44.7193,44.6813,44.7193,78000.0
2014-03-12 15:50:00,70.52,70.61,70.51,70.61,161000.0,44.7193,44.7764,44.713,44.7764,161000.0
2014-03-13 09:30:00,70.74,70.87,70.59,70.69,123700.0,44.8589,44.9413,44.7637,44.8271,123700.0
2014-03-13 09:40:00,70.69,70.69,70.46,70.48,89500.0,44.8271,44.8271,44.6813,44.694,89500.0
2014-03-13 09:50:00,70.48,70.54,70.4,70.42,92300.0,44.694,44.732,44.6432,44.6559,92300.0
2014-03-13 10:00:00,70.42,70.44,70.3,70.31,68600.0,44.6559,44.6686,44.5798,44.5862,68600.0
2014-03-13 10:10:00,70.32,70.32,70.16,70.2,96600.0,44.5925,44.5925,44.4911,44.5164,96600.0
2014-03-13 10:20:00,70.21,70.36,70.21,70.36,66700.0,44.5228,44.6179,44.5228,44.6179,66700.0
2014-03-13 10:30:00,70.36,70.45,70.36,70.42,187600.0,44.6179,44.675,44.6179,44.6559,187600.0
2014-03-13 10:40:00,70.41,70.45,70.23,70.23,300500.0,44.6496,44.675,44.5354,44.5354,300500.0
2014-03-13 10:50:00,70.23,70.31,70.23,70.26,95300.0,44.5354,44.5862,44.5354,44.5545,95300.0
2014-03-13 11:00:00,70.26,70.31,70.25,70.29,45400.0,44.5545,44.5862,44.5481,44.5735,45400.0
2014-03-13 11:10:00,70.29,70.36,70.27,70.32,107600.0,44.5735,44.6179,44.5608,44.5925,107600.0
2014-03-13 11:20:00,70.33,70.34,70.27,70.28,52000.0,44.5989,44.6052,44.5608,44.5672,52000.0
2014-03-13 11:30:00,70.28,70.37,70.27,70.36,51300.0,44.5672,44.6242,44.5608,44.6179,51300.0
2014-03-13 11:40:00,70.35,70.42,70.33,70.37,49700.0,44.6115,44.6559,44.5989,44.6242,49700.0
2014-03-13 11:50:00,70.35,70.44,70.34,70.42,54500.0,44.6115,44.6686,44.6052,44.6559,54500.0
2014-03-13 12:00:00,70.42,70.47,70.39,70.45,70500.0,44.6559,44.6876,44.6369,44.675,70500.0
2014-03-13 12:10:00,70.45,70.45,70.38,70.38,57300.0,44.675,44.675,44.6306,44.6306,57300.0
2014-03-13 12:20:00,70.39,70.4,70.29,70.31,30400.0,44.6369,44.6432,44.5735,44.5862,30400.0
2014-03-13 12:30:00,70.3,70.31,70.22,70.22,63700.0,44.5798,44.5862,44.5291,44.5291,63700.0
2014-03-13 12:40:00,70.21,70.39,70.21,70.38,153600.0,44.5228,44.6369,44.5228,44.6306,153600.0
2014-03-13 12:50:00,70.38,70.4,70.31,70.37,61100.0,44.6306,44.6432,44.5862,44.6242,61100.0
2014-03-13 13:00:00,70.37,70.42,70.26,70.41,105800.0,44.6242,44.6559,44.5545,44.6496,105800.0
2014-03-13 13:10:00,70.4,70.44,70.38,70.4,55900.0,44.6432,44.6686,44.6306,44.6432,55900.0
2014-03-13 13:20:00,70.39,70.49,70.37,70.47,55200.0,44.6369,44.7003,44.6242,44.6876,55200.0
2014-03-13 13:30:00,70.48,70.5,70.41,70.42,39300.0,44.694,44.7067,44.6496,44.6559,39300.0
2014-03-13 13:40:00,70.42,70.5,70.4,70.5,46600.0,44.6559,44.7067,44.6432,44.7067,46600.0
2014-03-13 13:50:00,70.49,70.49,70.4,70.46,50200.0,44.7003,44.7003,44.6432,44.6813,50200.0
2014-03-13 14:00:00,70.45,70.46,70.37,70.37,34300.0,44.675,44.6813,44.6242,44.6242,34300.0
2014-03-13 14:10:00,70.38,70.43,70.34,70.37,57200.0,44.6306,44.6623,44.6052,44.6242,57200.0
2014-03-13 14:20:00,70.36,70.38,70.33,70.38,83800.0,44.6179,44.6306,44.5989,44.6306,83800.0
2014-03-13 14:30:00,70.37,70.42,70.36,70.39,69400.0,44.6242,44.6559,44.6179,44.6369,69400.0
2014-03-13 14:40:00,70.4,70.44,70.29,70.34,69600.0,44.6432,44.6686,44.5735,44.6052,69600.0
2014-03-13 14:50:00,70.34,70.36,70.3,70.36,110300.0,44.6052,44.6179,44.5798,44.6179,110300.0
2014-03-13 15:00:00,70.35,70.38,70.24,70.24,99100.0,44.6115,44.6306,44.5418,44.5418,99100.0
2014-03-13 15:10:00,70.24,70.29,70.15,70.16,116100.0,44.5418,44.5735,44.4847,44.4911,116100.0
2014-03-13 15:20:00,70.16,70.27,70.16,70.27,129900.0,44.4911,44.5608,44.4911,44.5608,129900.0
2014-03-13 15:30:00,70.27,70.3,70.22,70.28,121500.0,44.5608,44.5798,44.5291,44.5672,121500.0
2014-03-13 15:40:00,70.29,70.33,70.29,70.33,89800.0,44.5735,44.5989,44.5735,44.5989,89800.0
2014-03-13 15:50:00,70.32,70.33,70.25,70.28,162100.0,44.5925,44.5989,44.5481,44.5672,162100.0
2014-03-14 09:30:00,70.34,70.78,70.16,70.69,127200.0,44.6052,44.8842,44.4911,44.8271,127200.0
2014-03-14 09:40:00,70.69,70.72,70.58,70.59,137100.0,44.8271,44.8462,44.7574,44.7637,137100.0
2014-03-14 09:50:00,70.58,70.64,70.46,70.54,33400.0,44.7574,44.7954,44.6813,44.732,33400.0
2014-03-14 10:00:00,70.55,70.66,70.53,70.63,31200.0,44.7384,44.8081,44.7257,44.7891,31200.0
2014-03-14 10:10:00,70.63,70.64,70.49,70.61,78000.0,44.7891,44.7954,44.7003,44.7764,78000.0
2014-03-14 10:20:00,70.6,70.61,70.54,70.55,36300.0,44.7701,44.7764,44.732,44.7384,36300.0
2014-03-14 10:30:00,70.56,70.6,70.52,70.6,86600.0,44.7447,44.7701,44.7193,44.7701,86600.0
2014-03-14 10:40:00,70.6,70.61,70.55,70.59,28100.0,44.7701,44.7764,44.7384,44.7637,28100.0
2014-03-14 10:50:00,70.56,70.6,70.53,70.55,34900.0,44.7447,44.7701,44.7257,44.7384,34900.0
2014-03-14 11:00:00,70.56,70.58,70.49,70.54,41100.0,44.7447,44.7574,44.7003,44.732,41100.0
2014-03-14 11:10:00,70.53,70.57,70.51,70.51,47700.0,44.7257,44.7511,44.713,44.713,47700.0
2014-03-14 11:20:00,70.52,70.53,70.45,70.52,71900.0,44.7193,44.7257,44.675,44.7193,71900.0
2014-03-14 11:30:00,70.53,70.57,70.49,70.56,30300.0,44.7257,44.7511,44.7003,44.7447,30300.0
2014-03-14 11:40:00,70.57,70.7,70.54,70.68,74400.0,44.7511,44.8335,44.732,44.8208,74400.0
2014-03-14 11:50:00,70.69,70.73,70.63,70.69,42600.0,44.8271,44.8525,44.7891,44.8271,42600.0
2014-03-14 12:00:00,70.7,70.7,70.64,70.66,25300.0,44.8335,44.8335,44.7954,44.8081,25300.0
2014-03-14 12:10:00,70.66,70.71,70.62,70.63,46300.0,44.8081,44.8398,44.7828,44.7891,46300.0
2014-03-14 12:20:00,70.64,70.69,70.59,70.63,52000.0,44.7954,44.8271,44.7637,44.7891,52000.0
2014-03-14 12:30:00,70.62,70.67,70.57,70.65,85800.0,44.7828,44.8145,44.7511,44.8018,85800.0
2014-03-14 12:40:00,70.65,70.69,70.62,70.67,43900.0,44.8018,44.8271,44.7828,44.8145,43900.0
2014-03-14 12:50:00,70.66,70.67,70.61,70.62,48500.0,44.8081,44.8145,44.7764,44.7828,48500.0
2014-03-14 13:00:00,70.62,70.66,70.57,70.64,56300.0,44.7828,44.8081,44.7511,44.7954,56300.0
2014-03-14 13:10:00,70.64,70.64,70.58,70.58,37700.0,44.7954,44.7954,44.7574,44.7574,37700.0
2014-03-14 13:20:00,70.59,70.59,70.5,70.56,51300.0,44.7637,44.7637,44.7067,44.7447,51300.0
2014-03-14 13:30:00,70.58,70.58,70.49,70.51,48800.0,44.7574,44.7574,44.7003,44.713,48800.0
2014-03-14 13:40:00,70.5,70.53,70.45,70.46,57200.0,44.7067,44.7257,44.675,44.6813,57200.0
2014-03-14 13:50:00,70.47,70.52,70.46,70.52,66600.0,44.6876,44.7193,44.6813,44.7193,66600.0
2014-03-14 14:00:00,70.51,70.53,70.48,70.49,43600.0,44.713,44.7257,44.694,44.7003,43600.0
2014-03-14 14:10:00,70.48,70.51,70.43,70.51,49500.0,44.694,44.713,44.6623,44.713,49500.0
2014-03-14 14:20:00,70.5,70.53,70.48,70.5,57900.0,44.7067,44.7257,44.694,44.7067,57900.0
2014-03-14 14:30:00,70.49,70.49,70.45,70.46,37600.0,44.7003,44.7003,44.675,44.6813,37600.0
2014-03-14 14:40:00,70.45,70.46,70.4,70.43,112300.0,44.675,44.6813,44.6432,44.6623,112300.0
2014-03-14 14:50:00,70.42,70.44,70.38,70.38,67000.0,44.6559,44.6686,44.6306,44.6306,67000.0
2014-03-14 15:00:00,70.37,70.43,70.35,70.37,61800.0,44.6242,44.6623,44.6115,44.6242,61800.0
2014-03-14 15:10:00,70.36,70.36,70.31,70.36,59000.0,44.6179,44.6179,44.5862,44.6179,59000.0
2014-03-14 15:20:00,70.35,70.42,70.35,70.39,68800.0,44.6115,44.6559,44.6115,44.6369,68800.0
2014-03-14 15:30:00,70.4,70.44,70.36,70.37,60900.0,44.6432,44.6686,44.6179,44.6242,60900.0
2014-03-14 15:40:00,70.37,70.44,70.35,70.37,66700.0,44.6242,44.6686,44.6115,44.6242,66700.0
2014-03-14 15:50:00,70.36,70.49,70.35,70.44,167800.0,44.6179,44.7003,44.6115,44.6686,167800.0
2014-03-17 09:30:00,71.03,71.03,70.63,70.75,187500.0,45.0428,45.0428,44.7891,44.8652,187500.0
2014-03-17 09:40:00,70.75,70.85,70.75,70.83,87300.0,44.8652,44.9286,44.8652,44.9159,87300.0
2014-03-17 09:50:00,70.82,70.83,70.72,70.74,59800.0,44.9096,44.9159,44.8462,44.8589,59800.0
2014-03-17 10:00:00,70.75,70.92,70.74,70.92,81200.0,44.8652,44.973,44.8589,44.973,81200.0
2014-03-17 10:10:00,70.93,71.01,70.9,71.0,117100.0,44.9793,45.0301,44.9603,45.0237,117100.0
2014-03-17 10:20:00,71.0,71.07,70.94,70.95,54500.0,45.0237,45.0681,44.9857,44.992,54500.0
2014-03-17 10:30:00,70.95,70.98,70.86,70.86,51100.0,44.992,45.011,44.935,44.935,51100.0
2014-03-17 10:40:00,70.87,70.93,70.84,70.84,39100.0,44.9413,44.9793,44.9223,44.9223,39100.0
2014-03-17 10:50:00,70.85,70.92,70.82,70.82,65400.0,44.9286,44.973,44.9096,44.9096,65400.0
2014-03-17 11:00:00,70.82,70.85,70.73,70.75,46600.0,44.9096,44.9286,44.8525,44.8652,46600.0
2014-03-17 11:10:00,70.75,70.78,70.68,70.73,161900.0,44.8652,44.8842,44.8208,44.8525,161900.0
2014-03-17 11:20:00,70.72,70.72,70.5,70.51,53500.0,44.8462,44.8462,44.7067,44.713,53500.0
2014-03-17 11:30:00,70.52,70.53,70.42,70.48,47700.0,44.7193,44.7257,44.6559,44.694,47700.0
2014-03-17 11:40:00,70.48,70.49,70.43,70.49,33500.0,44.694,44.7003,44.6623,44.7003,33500.0
2014-03-17 11:50:00,70.48,70.48,70.4,70.48,33000.0,44.694,44.694,44.6432,44.694,33000.0
2014-03-17 12:00:00,70.49,70.52,70.41,70.44,36700.0,44.7003,44.7193,44.6496,44.6686,36700.0
2014-03-17 12:10:00,70.44,70.47,70.4,70.46,51500.0,44.6686,44.6876,44.6432,44.6813,51500.0
2014-03-17 12:20:00,70.46,70.51,70.44,70.49,72200.0,44.6813,44.713,44.6686,44.7003,72200.0
2014-03-17 12:30:00,70.49,70.56,70.48,70.53,48700.0,44.7003,44.7447,44.694,44.7257,48700.0
2014-03-17 12:40:00,70.53,70.6,70.52,70.54,69300.0,44.7257,44.7701,44.7193,44.732,69300.0
2014-03-17 12:50:00,70.55,70.63,70.55,70.63,78300.0,44.7384,44.7891,44.7384,44.7891,78300.0
2014-03-17 13:00:00,70.64,70.65,70.54,70.55,43400.0,44.7954,44.8018,44.732,44.7384,43400.0
2014-03-17 13:10:00,70.55,70.57,70.47,70.49,83200.0,44.7384,44.7511,44.6876,44.7003,83200.0
2014-03-17 13:20:00,70.49,70.55,70.49,70.5,56400.0,44.7003,44.7384,44.7003,44.7067,56400.0
2014-03-17 13:30:00,70.5,70.56,70.5,70.56,47900.0,44.7067,44.7447,44.7067,44.7447,47900.0
2014-03-17 13:40:00,70.55,70.59,70.54,70.58,20000.0,44.7384,44.7637,44.732,44.7574,20000.0
2014-03-17 13:50:00,70.59,70.6,70.52,70.54,43200.0,44.7637,44.7701,44.7193,44.732,43200.0
2014-03-17 14:00:00,70.54,70.58,70.5,70.51,38300.0,44.732,44.7574,44.7067,44.713,38300.0
2014-03-17 14:10:00,70.52,70.53,70.44,70.46,101700.0,44.7193,44.7257,44.6686,44.6813,101700.0
2014-03-17 14:20:00,70.46,70.58,70.45,70.55,117900.0,44.6813,44.7574,44.675,44.7384,117900.0
2014-03-17 14:30:00,70.54,70.58,70.52,70.53,153800.0,44.732,44.7574,44.7193,44.7257,153800.0
2014-03-17 14:40:00,70.53,70.6,70.52,70.57,68100.0,44.7257,44.7701,44.7193,44.7511,68100.0
2014-03-17 14:50:00,70.57,70.59,70.55,70.56,68700.0,44.7511,44.7637,44.7384,44.7447,68700.0
2014-03-17 15:00:00,70.57,70.59,70.54,70.57,55300.0,44.7511,44.7637,44.732,44.7511,55300.0
2014-03-17 15:10:00,70.57,70.59,70.53,70.55,108200.0,44.7511,44.7637,44.7257,44.7384,108200.0
2014-03-17 15:20:00,70.56,70.59,70.54,70.57,67500.0,44.7447,44.7637,44.732,44.7511,67500.0
2014-03-17 15:30:00,70.58,70.6,70.55,70.59,37600.0,44.7574,44.7701,44.7384,44.7637,37600.0
2014-03-17 15:40:00,70.59,70.59,70.52,70.55,75400.0,44.7637,44.7637,44.7193,44.7384,75400.0
2014-03-17 15:50:00,70.55,70.61,70.54,70.6,195300.0,44.7384,44.7764,44.732,44.7701,195300.0
2014-03-18 09:30:00,70.63,70.9,70.36,70.51,88200.0,44.7891,44.9603,44.6179,44.713,88200.0
2014-03-18 09:40:00,70.52,70.53,70.34,70.53,90700.0,44.7193,44.7257,44.6052,44.7257,90700.0
2014-03-18 09:50:00,70.53,70.67,70.52,70.63,59300.0,44.7257,44.8145,44.7193,44.7891,59300.0
2014-03-18 10:00:00,70.63,70.7,70.61,70.69,33700.0,44.7891,44.8335,44.7764,44.8271,33700.0
2014-03-18 10:10:00,70.68,70.69,70.6,70.68,58800.0,44.8208,44.8271,44.7701,44.8208,58800.0
2014-03-18 10:20:00,70.69,70.71,70.65,70.71,40900.0,44.8271,44.8398,44.8018,44.8398,40900.0
2014-03-18 10:30:00,70.71,70.77,70.71,70.76,87700.0,44.8398,44.8779,44.8398,44.8715,87700.0
2014-03-18 10:40:00,70.77,70.78,70.69,70.69,62000.0,44.8779,44.8842,44.8271,44.8271,62000.0
2014-03-18 10:50:00,70.7,70.7,70.53,70.53,78200.0,44.8335,44.8335,44.7257,44.7257,78200.0
2014-03-18 11:00:00,70.53,70.57,70.51,70.56,57700.0,44.7257,44.7511,44.713,44.7447,57700.0
2014-03-18 11:10:00,70.56,70.59,70.54,70.56,50700.0,44.7447,44.7637,44.732,44.7447,50700.0
2014-03-18 11:20:00,70.56,70.64,70.56,70.59,37300.0,44.7447,44.7954,44.7447,44.7637,37300.0
2014-03-18 11:30:00,70.6,70.64,70.59,70.63,28300.0,44.7701,44.7954,44.7637,44.7891,28300.0
2014-03-18 11:40:00,70.63,70.67,70.59,70.66,123000.0,44.7891,44.8145,44.7637,44.8081,123000.0
2014-03-18 11:50:00,70.65,70.7,70.65,70.7,64700.0,44.8018,44.8335,44.8018,44.8335,64700.0
2014-03-18 12:00:00,70.7,70.72,70.67,70.69,76900.0,44.8335,44.8462,44.8145,44.8271,76900.0
2014-03-18 12:10:00,70.69,70.7,70.66,70.68,67500.0,44.8271,44.8335,44.8081,44.8208,67500.0
2014-03-18 12:20:00,70.67,70.7,70.64,70.68,49900.0,44.8145,44.8335,44.7954,44.8208,49900.0
2014-03-18 12:30:00,70.69,70.7,70.67,70.69,47200.0,44.8271,44.8335,44.8145,44.8271,47200.0
2014-03-18 12:40:00,70.68,70.68,70.64,70.68,26400.0,44.8208,44.8208,44.7954,44.8208,26400.0
2014-03-18 12:50:00,70.67,70.72,70.66,70.71,136900.0,44.8145,44.8462,44.8081,44.8398,136900.0
2014-03-18 13:00:00,70.71,70.72,70.69,70.7,31900.0,44.8398,44.8462,44.8271,44.8335,31900.0
2014-03-18 13:10:00,70.7,70.73,70.7,70.72,30900.0,44.8335,44.8525,44.8335,44.8462,30900.0
2014-03-18 13:20:00,70.72,70.81,70.71,70.78,70400.0,44.8462,44.9032,44.8398,44.8842,70400.0
2014-03-18 13:30:00,70.78,70.82,70.78,70.82,30400.0,44.8842,44.9096,44.8842,44.9096,30400.0
2014-03-18 13:40:00,70.81,70.85,70.8,70.83,30400.0,44.9032,44.9286,44.8969,44.9159,30400.0
2014-03-18 13:50:00,70.82,70.84,70.78,70.8,35400.0,44.9096,44.9223,44.8842,44.8969,35400.0
2014-03-18 14:00:00,70.8,70.81,70.78,70.81,25800.0,44.8969,44.9032,44.8842,44.9032,25800.0
2014-03-18 14:10:00,70.81,70.81,70.77,70.77,23000.0,44.9032,44.9032,44.8779,44.8779,23000.0
2014-03-18 14:20:00,70.77,70.8,70.77,70.79,16600.0,44.8779,44.8969,44.8779,44.8906,16600.0
2014-03-18 14:30:00,70.78,70.79,70.76,70.77,12600.0,44.8842,44.8906,44.8715,44.8779,12600.0
2014-03-18 14:40:00,70.77,70.8,70.75,70.8,45300.0,44.8779,44.8969,44.8652,44.8969,45300.0
2014-03-18 14:50:00,70.79,70.83,70.78,70.8,20700.0,44.8906,44.9159,44.8842,44.8969,20700.0
2014-03-18 15:00:00,70.81,70.81,70.75,70.76,28400.0,44.9032,44.9032,44.8652,44.8715,28400.0
2014-03-18 15:10:00,70.77,70.78,70.75,70.76,24400.0,44.8779,44.8842,44.8652,44.8715,24400.0
2014-03-18 15:20:00,70.76,70.77,70.71,70.74,40400.0,44.8715,44.8779,44.8398,44.8589,40400.0
2014-03-18 15:30:00,70.74,70.74,70.69,70.72,33200.0,44.8589,44.8589,44.8271,44.8462,33200.0
2014-03-18 15:40:00,70.72,70.73,70.67,70.67,45600.0,44.8462,44.8525,44.8145,44.8145,45600.0
2014-03-18 15:50:00,70.67,70.9,70.67,70.84,362000.0,44.8145,44.9603,44.8145,44.9223,362000.0
2014-03-19 09:30:00,71.0,71.0,70.79,70.99,116100.0,45.0237,45.0237,44.8906,45.0174,116100.0
2014-03-19 09:40:00,70.97,71.0,70.95,70.96,66400.0,45.0047,45.0237,44.992,44.9984,66400.0
2014-03-19 09:50:00,70.94,71.17,70.9,71.12,166700.0,44.9857,45.1315,44.9603,45.0998,166700.0
2014-03-19 10:00:00,71.12,71.19,71.1,71.13,103000.0,45.0998,45.1442,45.0871,45.1062,103000.0
2014-03-19 10:10:00,71.14,71.18,71.12,71.13,85100.0,45.1125,45.1379,45.0998,45.1062,85100.0
2014-03-19 10:20:00,71.12,71.14,71.08,71.11,69700.0,45.0998,45.1125,45.0745,45.0935,69700.0
2014-03-19 10:30:00,71.11,71.11,71.01,71.02,57500.0,45.0935,45.0935,45.0301,45.0364,57500.0
2014-03-19 10:40:00,71.02,71.02,70.95,71.01,55900.0,45.0364,45.0364,44.992,45.0301,55900.0
2014-03-19 10:50:00,71.01,71.01,70.91,70.91,61200.0,45.0301,45.0301,44.9667,44.9667,61200.0
2014-03-19 11:00:00,70.9,70.92,70.88,70.89,84700.0,44.9603,44.973,44.9476,44.954,84700.0
2014-03-19 11:10:00,70.88,70.88,70.84,70.85,46000.0,44.9476,44.9476,44.9223,44.9286,46000.0
2014-03-19 11:20:00,70.86,70.86,70.82,70.83,44000.0,44.935,44.935,44.9096,44.9159,44000.0
2014-03-19 11:30:00,70.83,70.83,70.76,70.77,36600.0,44.9159,44.9159,44.8715,44.8779,36600.0
2014-03-19 11:40:00,70.75,70.79,70.73,70.74,44800.0,44.8652,44.8906,44.8525,44.8589,44800.0
2014-03-19 11:50:00,70.73,70.74,70.64,70.64,57700.0,44.8525,44.8589,44.7954,44.7954,57700.0
2014-03-19 12:00:00,70.64,70.68,70.56,70.59,47200.0,44.7954,44.8208,44.7447,44.7637,47200.0
2014-03-19 12:10:00,70.59,70.6,70.55,70.58,42700.0,44.7637,44.7701,44.7384,44.7574,42700.0
2014-03-19 12:20:00,70.57,70.58,70.49,70.5,101700.0,44.7511,44.7574,44.7003,44.7067,101700.0
2014-03-19 12:30:00,70.5,70.5,70.3,70.33,66500.0,44.7067,44.7067,44.5798,44.5989,66500.0
2014-03-19 12:40:00,70.34,70.45,70.33,70.44,164500.0,44.6052,44.675,44.5989,44.6686,164500.0
2014-03-19 12:50:00,70.43,70.43,70.38,70.4,33100.0,44.6623,44.6623,44.6306,44.6432,33100.0
2014-03-19 13:00:00,70.39,70.45,70.39,70.45,38100.0,44.6369,44.675,44.6369,44.675,38100.0
2014-03-19 13:10:00,70.45,70.48,70.42,70.48,114200.0,44.675,44.694,44.6559,44.694,114200.0
2014-03-19 13:20:00,70.47,70.48,70.38,70.38,94200.0,44.6876,44.694,44.6306,44.6306,94200.0
2014-03-19 13:30:00,70.38,70.42,70.37,70.4,23500.0,44.6306,44.6559,44.6242,44.6432,23500.0
2014-03-19 13:40:00,70.4,70.42,70.38,70.4,31200.0,44.6432,44.6559,44.6306,44.6432,31200.0
2014-03-19 13:50:00,70.4,70.42,70.38,70.4,27200.0,44.6432,44.6559,44.6306,44.6432,27200.0
2014-03-19 14:00:00,70.39,70.41,70.08,70.11,234100.0,44.6369,44.6496,44.4403,44.4593,234100.0
2014-03-19 14:10:00,70.11,70.13,70.02,70.08,245200.0,44.4593,44.472,44.4023,44.4403,245200.0
2014-03-19 14:20:00,70.07,70.09,69.87,69.91,164000.0,44.434,44.4467,44.3072,44.3325,164000.0
2014-03-19 14:30:00,69.91,70.01,69.76,69.8,153500.0,44.3325,44.3959,44.2374,44.2628,153500.0
2014-03-19 14:40:00,69.81,69.82,69.63,69.64,212500.0,44.2691,44.2754,44.155,44.1613,212500.0
2014-03-19 14:50:00,69.64,69.81,69.63,69.77,170500.0,44.1613,44.2691,44.155,44.2437,170500.0
2014-03-19 15:00:00,69.77,69.78,69.42,69.43,270000.0,44.2437,44.2501,44.0218,44.0281,270000.0
2014-03-19 15:10:00,69.43,69.46,69.24,69.36,236500.0,44.0281,44.0472,43.9076,43.9837,236500.0
2014-03-19 15:20:00,69.36,69.43,69.29,69.33,112100.0,43.9837,44.0281,43.9394,43.9647,112100.0
2014-03-19 15:30:00,69.33,69.37,69.3,69.35,146200.0,43.9647,43.9901,43.9457,43.9774,146200.0
2014-03-19 15:40:00,69.36,69.56,69.36,69.52,209000.0,43.9837,44.1106,43.9837,44.0852,209000.0
2014-03-19 15:50:00,69.51,69.52,69.43,69.49,180900.0,44.0789,44.0852,44.0281,44.0662,180900.0
2014-03-20 09:30:00,69.37,69.45,69.2,69.34,107700.0,43.9901,44.0408,43.8823,43.9711,107700.0
2014-03-20 09:40:00,69.31,69.38,69.08,69.11,84100.0,43.952,43.9964,43.8062,43.8252,84100.0
2014-03-20 09:50:00,69.11,69.11,68.8,68.8,561400.0,43.8252,43.8252,43.6286,43.6286,561400.0
2014-03-20 10:00:00,68.83,69.13,68.79,69.13,156300.0,43.6477,43.8379,43.6223,43.8379,156300.0
2014-03-20 10:10:00,69.13,69.15,69.01,69.01,216200.0,43.8379,43.8506,43.7618,43.7618,216200.0
2014-03-20 10:20:00,69.0,69.04,68.94,69.01,195000.0,43.7555,43.7808,43.7174,43.7618,195000.0
2014-03-20 10:30:00,69.02,69.06,68.96,69.04,80200.0,43.7681,43.7935,43.7301,43.7808,80200.0
2014-03-20 10:40:00,69.04,69.09,69.03,69.04,128500.0,43.7808,43.8125,43.7745,43.7808,128500.0
2014-03-20 10:50:00,69.03,69.03,68.87,68.92,117300.0,43.7745,43.7745,43.673,43.7047,117300.0
2014-03-20 11:00:00,68.92,68.96,68.89,68.95,83200.0,43.7047,43.7301,43.6857,43.7237,83200.0
2014-03-20 11:10:00,68.95,68.97,68.83,68.9,75100.0,43.7237,43.7364,43.6477,43.692,75100.0
2014-03-20 11:20:00,68.9,68.93,68.88,68.93,45100.0,43.692,43.7111,43.6794,43.7111,45100.0
2014-03-20 11:30:00,68.92,68.98,68.9,68.94,69100.0,43.7047,43.7428,43.692,43.7174,69100.0
2014-03-20 11:40:00,68.95,69.01,68.91,69.0,48000.0,43.7237,43.7618,43.6984,43.7555,48000.0
2014-03-20 11:50:00,69.0,69.05,68.97,69.05,42000.0,43.7555,43.7872,43.7364,43.7872,42000.0
2014-03-20 12:00:00,69.05,69.25,69.04,69.23,116000.0,43.7872,43.914,43.7808,43.9013,116000.0
2014-03-20 12:10:00,69.23,69.3,69.22,69.28,79500.0,43.9013,43.9457,43.895,43.933,79500.0
2014-03-20 12:20:00,69.25,69.31,69.24,69.31,46300.0,43.914,43.952,43.9076,43.952,46300.0
2014-03-20 12:30:00,69.31,69.31,69.2,69.3,66700.0,43.952,43.952,43.8823,43.9457,66700.0
2014-03-20 12:40:00,69.3,69.39,69.29,69.38,43700.0,43.9457,44.0028,43.9394,43.9964,43700.0
2014-03-20 12:50:00,69.39,69.4,69.37,69.4,28700.0,44.0028,44.0091,43.9901,44.0091,28700.0
2014-03-20 13:00:00,69.39,69.43,69.38,69.43,18500.0,44.0028,44.0281,43.9964,44.0281,18500.0
2014-03-20 13:10:00,69.43,69.47,69.39,69.45,20800.0,44.0281,44.0535,44.0028,44.0408,20800.0
2014-03-20 13:20:00,69.44,69.48,69.4,69.4,32600.0,44.0345,44.0598,44.0091,44.0091,32600.0
2014-03-20 13:30:00,69.41,69.44,69.34,69.34,52700.0,44.0155,44.0345,43.9711,43.9711,52700.0
2014-03-20 13:40:00,69.33,69.34,69.28,69.3,101300.0,43.9647,43.9711,43.933,43.9457,101300.0
2014-03-20 13:50:00,69.31,69.34,69.29,69.3,41800.0,43.952,43.9711,43.9394,43.9457,41800.0
2014-03-20 14:00:00,69.3,69.31,69.24,69.28,54500.0,43.9457,43.952,43.9076,43.933,54500.0
2014-03-20 14:10:00,69.29,69.34,69.28,69.34,22600.0,43.9394,43.9711,43.933,43.9711,22600.0
2014-03-20 14:20:00,69.34,69.45,69.34,69.44,56600.0,43.9711,44.0408,43.9711,44.0345,56600.0
2014-03-20 14:30:00,69.44,69.48,69.42,69.43,42700.0,44.0345,44.0598,44.0218,44.0281,42700.0
2014-03-20 14:40:00,69.43,69.46,69.42,69.45,44100.0,44.0281,44.0472,44.0218,44.0408,44100.0
2014-03-20 14:50:00,69.45,69.5,69.43,69.49,48900.0,44.0408,44.0725,44.0281,44.0662,48900.0
2014-03-20 15:00:00,69.49,69.5,69.4,69.43,58100.0,44.0662,44.0725,44.0091,44.0281,58100.0
2014-03-20 15:10:00,69.42,69.45,69.37,69.39,64600.0,44.0218,44.0408,43.9901,44.0028,64600.0
2014-03-20 15:20:00,69.39,69.42,69.36,69.36,47000.0,44.0028,44.0218,43.9837,43.9837,47000.0
2014-03-20 15:30:00,69.36,69.43,69.36,69.43,47800.0,43.9837,44.0281,43.9837,44.0281,47800.0
2014-03-20 15:40:00,69.43,69.46,69.41,69.45,51900.0,44.0281,44.0472,44.0155,44.0408,51900.0
2014-03-20 15:50:00,69.46,69.62,69.44,69.6,209500.0,44.0472,44.1486,44.0345,44.1359,209500.0
2014-03-21 09:30:00,69.82,70.08,69.75,70.03,120600.0,44.2754,44.4403,44.2311,44.4086,120600.0
2014-03-21 09:40:00,70.05,70.16,70.0,70.0,97900.0,44.4213,44.4911,44.3896,44.3896,97900.0
2014-03-21 09:50:00,70.01,70.18,70.0,70.18,54200.0,44.3959,44.5037,44.3896,44.5037,54200.0
2014-03-21 10:00:00,70.19,70.41,70.09,70.09,121400.0,44.5101,44.6496,44.4467,44.4467,121400.0
2014-03-21 10:10:00,70.1,70.24,70.1,70.18,44800.0,44.453,44.5418,44.453,44.5037,44800.0
2014-03-21 10:20:00,70.17,70.3,70.08,70.24,163800.0,44.4974,44.5798,44.4403,44.5418,163800.0
2014-03-21 10:30:00,70.23,70.27,70.18,70.22,86900.0,44.5354,44.5608,44.5037,44.5291,86900.0
2014-03-21 10:40:00,70.22,70.38,70.2,70.34,78000.0,44.5291,44.6306,44.5164,44.6052,78000.0
2014-03-21 10:50:00,70.36,70.42,70.34,70.39,129500.0,44.6179,44.6559,44.6052,44.6369,129500.0
2014-03-21 11:00:00,70.39,70.42,70.17,70.18,83000.0,44.6369,44.6559,44.4974,44.5037,83000.0
2014-03-21 11:10:00,70.18,70.26,70.18,70.26,35600.0,44.5037,44.5545,44.5037,44.5545,35600.0
2014-03-21 11:20:00,70.27,70.42,70.27,70.42,54200.0,44.5608,44.6559,44.5608,44.6559,54200.0
2014-03-21 11:30:00,70.42,70.47,70.41,70.46,48200.0,44.6559,44.6876,44.6496,44.6813,48200.0
2014-03-21 11:40:00,70.46,70.47,70.37,70.4,51100.0,44.6813,44.6876,44.6242,44.6432,51100.0
2014-03-21 11:50:00,70.4,70.41,70.35,70.35,24800.0,44.6432,44.6496,44.6115,44.6115,24800.0
2014-03-21 12:00:00,70.35,70.36,70.32,70.34,32200.0,44.6115,44.6179,44.5925,44.6052,32200.0
2014-03-21 12:10:00,70.34,70.37,70.34,70.36,15200.0,44.6052,44.6242,44.6052,44.6179,15200.0
2014-03-21 12:20:00,70.35,70.36,70.31,70.32,20700.0,44.6115,44.6179,44.5862,44.5925,20700.0
2014-03-21 12:30:00,70.31,70.31,70.27,70.31,28100.0,44.5862,44.5862,44.5608,44.5862,28100.0
2014-03-21 12:40:00,70.31,70.43,70.31,70.38,31200.0,44.5862,44.6623,44.5862,44.6306,31200.0
2014-03-21 12:50:00,70.38,70.38,70.31,70.32,45200.0,44.6306,44.6306,44.5862,44.5925,45200.0
2014-03-21 13:00:00,70.32,70.36,70.3,70.35,41400.0,44.5925,44.6179,44.5798,44.6115,41400.0
2014-03-21 13:10:00,70.35,70.35,70.22,70.23,96800.0,44.6115,44.6115,44.5291,44.5354,96800.0
2014-03-21 13:20:00,70.23,70.31,70.19,70.28,54200.0,44.5354,44.5862,44.5101,44.5672,54200.0
2014-03-21 13:30:00,70.27,70.28,70.18,70.19,46300.0,44.5608,44.5672,44.5037,44.5101,46300.0
2014-03-21 13:40:00,70.18,70.2,70.08,70.11,47500.0,44.5037,44.5164,44.4403,44.4593,47500.0
2014-03-21 13:50:00,70.11,70.21,70.1,70.13,96700.0,44.4593,44.5228,44.453,44.472,96700.0
2014-03-21 14:00:00,70.12,70.22,70.09,70.22,60200.0,44.4657,44.5291,44.4467,44.5291,60200.0
2014-03-21 14:10:00,70.21,70.21,70.12,70.14,28100.0,44.5228,44.5228,44.4657,44.4784,28100.0
2014-03-21 14:20:00,70.13,70.15,70.01,70.02,37800.0,44.472,44.4847,44.3959,44.4023,37800.0
2014-03-21 14:30:00,70.02,70.05,69.97,70.04,31500.0,44.4023,44.4213,44.3706,44.415,31500.0
2014-03-21 14:40:00,70.04,70.06,69.99,70.03,32200.0,44.415,44.4276,44.3833,44.4086,32200.0
2014-03-21 14:50:00,70.03,70.08,70.02,70.07,45800.0,44.4086,44.4403,44.4023,44.434,45800.0
2014-03-21 15:00:00,70.08,70.11,70.03,70.09,65200.0,44.4403,44.4593,44.4086,44.4467,65200.0
2014-03-21 15:10:00,70.1,70.13,70.05,70.08,67000.0,44.453,44.472,44.4213,44.4403,67000.0
2014-03-21 15:20:00,70.08,70.22,70.05,70.22,47800.0,44.4403,44.5291,44.4213,44.5291,47800.0
2014-03-21 15:30:00,70.21,70.21,70.14,70.15,74300.0,44.5228,44.5228,44.4784,44.4847,74300.0
2014-03-21 15:40:00,70.14,70.22,70.12,70.21,94000.0,44.4784,44.5291,44.4657,44.5228,94000.0
2014-03-21 15:50:00,70.22,70.31,70.21,70.25,332800.0,44.5291,44.5862,44.5228,44.5481,332800.0
2014-03-24 09:30:00,70.44,70.49,70.0,70.01,142500.0,44.6686,44.7003,44.3896,44.3959,142500.0
2014-03-24 09:40:00,70.01,70.2,69.99,70.18,133900.0,44.3959,44.5164,44.3833,44.5037,133900.0
2014-03-24 09:50:00,70.2,70.22,69.95,69.97,125400.0,44.5164,44.5291,44.3579,44.3706,125400.0
2014-03-24 10:00:00,69.97,69.97,69.75,69.77,88300.0,44.3706,44.3706,44.2311,44.2437,88300.0
2014-03-24 10:10:00,69.77,69.82,69.67,69.69,97200.0,44.2437,44.2754,44.1803,44.193,97200.0
2014-03-24 10:20:00,69.68,69.7,69.63,69.67,59000.0,44.1867,44.1994,44.155,44.1803,59000.0
2014-03-24 10:30:00,69.65,69.65,69.52,69.63,50000.0,44.1676,44.1676,44.0852,44.155,50000.0
2014-03-24 10:40:00,69.65,69.7,69.62,69.62,45300.0,44.1676,44.1994,44.1486,44.1486,45300.0
2014-03-24 10:50:00,69.61,69.62,69.51,69.51,103600.0,44.1423,44.1486,44.0789,44.0789,103600.0
2014-03-24 11:00:00,69.51,69.51,69.42,69.48,91300.0,44.0789,44.0789,44.0218,44.0598,91300.0
2014-03-24 11:10:00,69.48,69.56,69.47,69.56,89500.0,44.0598,44.1106,44.0535,44.1106,89500.0
2014-03-24 11:20:00,69.56,69.62,69.54,69.57,150700.0,44.1106,44.1486,44.0979,44.1169,150700.0
2014-03-24 11:30:00,69.57,69.59,69.52,69.54,41500.0,44.1169,44.1296,44.0852,44.0979,41500.0
2014-03-24 11:40:00,69.54,69.57,69.49,69.5,69900.0,44.0979,44.1169,44.0662,44.0725,69900.0
2014-03-24 11:50:00,69.5,69.57,69.49,69.55,56200.0,44.0725,44.1169,44.0662,44.1042,56200.0
2014-03-24 12:00:00,69.54,69.56,69.51,69.52,49600.0,44.0979,44.1106,44.0789,44.0852,49600.0
2014-03-24 12:10:00,69.52,69.53,69.47,69.49,54300.0,44.0852,44.0915,44.0535,44.0662,54300.0
2014-03-24 12:20:00,69.48,69.54,69.45,69.48,55700.0,44.0598,44.0979,44.0408,44.0598,55700.0
2014-03-24 12:30:00,69.48,69.53,69.46,69.51,51800.0,44.0598,44.0915,44.0472,44.0789,51800.0
2014-03-24 12:40:00,69.5,69.51,69.45,69.5,35100.0,44.0725,44.0789,44.0408,44.0725,35100.0
2014-03-24 12:50:00,69.5,69.56,69.49,69.55,53900.0,44.0725,44.1106,44.0662,44.1042,53900.0
2014-03-24 13:00:00,69.56,69.69,69.55,69.66,69300.0,44.1106,44.193,44.1042,44.174,69300.0
2014-03-24 13:10:00,69.66,69.66,69.61,69.64,32000.0,44.174,44.174,44.1423,44.1613,32000.0
2014-03-24 13:20:00,69.64,69.72,69.64,69.71,52200.0,44.1613,44.212,44.1613,44.2057,52200.0
2014-03-24 13:30:00,69.71,69.76,69.7,69.72,34900.0,44.2057,44.2374,44.1994,44.212,34900.0
2014-03-24 13:40:00,69.71,69.78,69.7,69.76,86200.0,44.2057,44.2501,44.1994,44.2374,86200.0
2014-03-24 13:50:00,69.76,69.85,69.76,69.84,49300.0,44.2374,44.2945,44.2374,44.2881,49300.0
2014-03-24 14:00:00,69.85,69.98,69.85,69.96,113300.0,44.2945,44.3769,44.2945,44.3642,113300.0
2014-03-24 14:10:00,69.96,69.98,69.87,69.87,94600.0,44.3642,44.3769,44.3072,44.3072,94600.0
2014-03-24 14:20:00,69.86,69.89,69.83,69.86,92300.0,44.3008,44.3198,44.2818,44.3008,92300.0
2014-03-24 14:30:00,69.87,69.87,69.78,69.8,99200.0,44.3072,44.3072,44.2501,44.2628,99200.0
2014-03-24 14:40:00,69.79,69.85,69.79,69.83,154900.0,44.2564,44.2945,44.2564,44.2818,154900.0
2014-03-24 14:50:00,69.83,69.85,69.77,69.79,165000.0,44.2818,44.2945,44.2437,44.2564,165000.0
2014-03-24 15:00:00,69.79,69.79,69.72,69.75,150200.0,44.2564,44.2564,44.212,44.2311,150200.0
2014-03-24 15:10:00,69.75,69.75,69.67,69.69,114800.0,44.2311,44.2311,44.1803,44.193,114800.0
2014-03-24 15:20:00,69.68,69.8,69.68,69.78,95200.0,44.1867,44.2628,44.1867,44.2501,95200.0
2014-03-24 15:30:00,69.79,69.91,69.79,69.9,95500.0,44.2564,44.3325,44.2564,44.3262,95500.0
2014-03-24 15:40:00,69.89,69.93,69.86,69.88,112000.0,44.3198,44.3452,44.3008,44.3135,112000.0
2014-03-24 15:50:00,69.88,69.9,69.78,69.78,503600.0,44.3135,44.3262,44.2501,44.2501,503600.0
2014-03-25 09:30:00,69.63,70.05,69.53,69.79,150600.0,44.4409,44.7089,44.377,44.543,150600.0
2014-03-25 09:40:00,69.77,69.87,69.67,69.72,92500.0,44.5302,44.594,44.4664,44.4983,92500.0
2014-03-25 09:50:00,69.72,69.72,69.55,69.65,109800.0,44.4983,44.4983,44.3898,44.4536,109800.0
2014-03-25 10:00:00,69.68,69.73,69.53,69.61,70200.0,44.4728,44.5047,44.377,44.4281,70200.0
2014-03-25 10:10:00,69.62,69.71,69.53,69.59,63800.0,44.4345,44.4919,44.377,44.4153,63800.0
2014-03-25 10:20:00,69.6,69.64,69.47,69.54,99600.0,44.4217,44.4473,44.3388,44.3834,99600.0
2014-03-25 10:30:00,69.54,69.6,69.51,69.53,84200.0,44.3834,44.4217,44.3643,44.377,84200.0
2014-03-25 10:40:00,69.52,69.56,69.46,69.47,45300.0,44.3707,44.3962,44.3324,44.3388,45300.0
2014-03-25 10:50:00,69.48,69.54,69.45,69.47,93300.0,44.3451,44.3834,44.326,44.3388,93300.0
2014-03-25 11:00:00,69.47,69.56,69.47,69.5,36100.0,44.3388,44.3962,44.3388,44.3579,36100.0
2014-03-25 11:10:00,69.5,69.62,69.48,69.61,76600.0,44.3579,44.4345,44.3451,44.4281,76600.0
2014-03-25 11:20:00,69.61,69.62,69.55,69.57,33600.0,44.4281,44.4345,44.3898,44.4026,33600.0
2014-03-25 11:30:00,69.57,69.57,69.47,69.53,78500.0,44.4026,44.4026,44.3388,44.377,78500.0
2014-03-25 11:40:00,69.53,69.53,69.44,69.48,38800.0,44.377,44.377,44.3196,44.3451,38800.0
2014-03-25 11:50:00,69.47,69.52,69.46,69.52,35700.0,44.3388,44.3707,44.3324,44.3707,35700.0
2014-03-25 12:00:00,69.52,69.59,69.49,69.59,39700.0,44.3707,44.4153,44.3515,44.4153,39700.0
2014-03-25 12:10:00,69.58,69.66,69.58,69.59,35600.0,44.409,44.46,44.409,44.4153,35600.0
2014-03-25 12:20:00,69.58,69.58,69.49,69.55,33900.0,44.409,44.409,44.3515,44.3898,33900.0
2014-03-25 12:30:00,69.54,69.6,69.52,69.6,34100.0,44.3834,44.4217,44.3707,44.4217,34100.0
2014-03-25 12:40:00,69.6,69.63,69.55,69.6,58600.0,44.4217,44.4409,44.3898,44.4217,58600.0
2014-03-25 12:50:00,69.58,69.64,69.55,69.56,50000.0,44.409,44.4473,44.3898,44.3962,50000.0
2014-03-25 13:00:00,69.58,69.59,69.54,69.58,46800.0,44.409,44.4153,44.3834,44.409,46800.0
2014-03-25 13:10:00,69.58,69.58,69.53,69.56,34400.0,44.409,44.409,44.377,44.3962,34400.0
2014-03-25 13:20:00,69.57,69.65,69.56,69.64,81600.0,44.4026,44.4536,44.3962,44.4473,81600.0
2014-03-25 13:30:00,69.64,69.7,69.64,69.7,19900.0,44.4473,44.4855,44.4473,44.4855,19900.0
2014-03-25 13:40:00,69.7,69.74,69.68,69.71,37700.0,44.4855,44.5111,44.4728,44.4919,37700.0
2014-03-25 13:50:00,69.72,69.74,69.66,69.73,43300.0,44.4983,44.5111,44.46,44.5047,43300.0
2014-03-25 14:00:00,69.73,69.79,69.72,69.79,50800.0,44.5047,44.543,44.4983,44.543,50800.0
2014-03-25 14:10:00,69.79,69.85,69.78,69.81,74700.0,44.543,44.5813,44.5366,44.5558,74700.0
2014-03-25 14:20:00,69.82,69.91,69.8,69.82,45700.0,44.5621,44.6196,44.5494,44.5621,45700.0
2014-03-25 14:30:00,69.81,69.94,69.81,69.92,44100.0,44.5558,44.6387,44.5558,44.626,44100.0
2014-03-25 14:40:00,69.93,69.96,69.91,69.95,44900.0,44.6323,44.6515,44.6196,44.6451,44900.0
2014-03-25 14:50:00,69.96,69.98,69.93,69.95,34100.0,44.6515,44.6643,44.6323,44.6451,34100.0
2014-03-25 15:00:00,69.95,69.99,69.93,69.97,55300.0,44.6451,44.6706,44.6323,44.6579,55300.0
2014-03-25 15:10:00,69.97,70.06,69.97,70.03,42400.0,44.6579,44.7153,44.6579,44.6962,42400.0
2014-03-25 15:20:00,70.04,70.08,70.02,70.04,57400.0,44.7026,44.7281,44.6898,44.7026,57400.0
2014-03-25 15:30:00,70.05,70.09,70.03,70.05,68300.0,44.7089,44.7345,44.6962,44.7089,68300.0
2014-03-25 15:40:00,70.05,70.06,69.95,69.96,125100.0,44.7089,44.7153,44.6451,44.6515,125100.0
2014-03-25 15:50:00,69.95,70.04,69.92,69.97,342000.0,44.6451,44.7026,44.626,44.6579,342000.0
2014-03-26 09:30:00,70.25,70.38,69.88,69.9,184700.0,44.8366,44.9196,44.6004,44.6132,184700.0
2014-03-26 09:40:00,69.91,70.05,69.84,69.89,124300.0,44.6196,44.7089,44.5749,44.6068,124300.0
2014-03-26 09:50:00,69.89,69.9,69.56,69.56,145000.0,44.6068,44.6132,44.3962,44.3962,145000.0
2014-03-26 10:00:00,69.56,69.62,69.42,69.47,82200.0,44.3962,44.4345,44.3068,44.3388,82200.0
2014-03-26 10:10:00,69.47,69.52,69.41,69.45,29600.0,44.3388,44.3707,44.3005,44.326,29600.0
2014-03-26 10:20:00,69.43,69.5,69.37,69.44,59000.0,44.3132,44.3579,44.2749,44.3196,59000.0
2014-03-26 10:30:00,69.42,69.45,69.37,69.43,48400.0,44.3068,44.326,44.2749,44.3132,48400.0
2014-03-26 10:40:00,69.42,69.49,69.41,69.47,56500.0,44.3068,44.3515,44.3005,44.3388,56500.0
2014-03-26 10:50:00,69.47,69.5,69.42,69.47,38800.0,44.3388,44.3579,44.3068,44.3388,38800.0
2014-03-26 11:00:00,69.47,69.51,69.45,69.47,32600.0,44.3388,44.3643,44.326,44.3388,32600.0
2014-03-26 11:10:00,69.48,69.58,69.48,69.55,79900.0,44.3451,44.409,44.3451,44.3898,79900.0
2014-03-26 11:20:00,69.56,69.7,69.55,69.69,50000.0,44.3962,44.4855,44.3898,44.4792,50000.0
2014-03-26 11:30:00,69.68,69.72,69.67,69.68,19900.0,44.4728,44.4983,44.4664,44.4728,19900.0
2014-03-26 11:40:00,69.67,69.69,69.61,69.69,38700.0,44.4664,44.4792,44.4281,44.4792,38700.0
2014-03-26 11:50:00,69.68,69.68,69.61,69.64,32500.0,44.4728,44.4728,44.4281,44.4473,32500.0
2014-03-26 12:00:00,69.65,69.67,69.58,69.67,41600.0,44.4536,44.4664,44.409,44.4664,41600.0
2014-03-26 12:10:00,69.67,69.79,69.66,69.78,30500.0,44.4664,44.543,44.46,44.5366,30500.0
2014-03-26 12:20:00,69.78,69.8,69.74,69.79,32000.0,44.5366,44.5494,44.5111,44.543,32000.0
2014-03-26 12:30:00,69.8,69.86,69.77,69.8,27500.0,44.5494,44.5877,44.5302,44.5494,27500.0
2014-03-26 12:40:00,69.78,69.79,69.74,69.74,17600.0,44.5366,44.543,44.5111,44.5111,17600.0
2014-03-26 12:50:00,69.73,69.78,69.72,69.78,26100.0,44.5047,44.5366,44.4983,44.5366,26100.0
2014-03-26 13:00:00,69.78,69.79,69.7,69.71,62900.0,44.5366,44.543,44.4855,44.4919,62900.0
2014-03-26 13:10:00,69.71,69.79,69.7,69.76,98600.0,44.4919,44.543,44.4855,44.5238,98600.0
2014-03-26 13:20:00,69.76,69.77,69.59,69.59,47900.0,44.5238,44.5302,44.4153,44.4153,47900.0
2014-03-26 13:30:00,69.58,69.58,69.49,69.49,112800.0,44.409,44.409,44.3515,44.3515,112800.0
2014-03-26 13:40:00,69.48,69.48,69.39,69.4,75100.0,44.3451,44.3451,44.2877,44.2941,75100.0
2014-03-26 13:50:00,69.4,69.45,69.33,69.42,45700.0,44.2941,44.326,44.2494,44.3068,45700.0
2014-03-26 14:00:00,69.42,69.42,69.35,69.4,31000.0,44.3068,44.3068,44.2622,44.2941,31000.0
2014-03-26 14:10:00,69.4,69.4,69.3,69.35,64400.0,44.2941,44.2941,44.2303,44.2622,64400.0
2014-03-26 14:20:00,69.34,69.42,69.33,69.4,47400.0,44.2558,44.3068,44.2494,44.2941,47400.0
2014-03-26 14:30:00,69.41,69.43,69.4,69.41,39100.0,44.3005,44.3132,44.2941,44.3005,39100.0
2014-03-26 14:40:00,69.41,69.49,69.4,69.48,50800.0,44.3005,44.3515,44.2941,44.3451,50800.0
2014-03-26 14:50:00,69.48,69.6,69.48,69.59,33300.0,44.3451,44.4217,44.3451,44.4153,33300.0
2014-03-26 15:00:00,69.6,69.62,69.52,69.52,69300.0,44.4217,44.4345,44.3707,44.3707,69300.0
2014-03-26 15:10:00,69.51,69.51,69.4,69.42,57900.0,44.3643,44.3643,44.2941,44.3068,57900.0
2014-03-26 15:20:00,69.42,69.42,69.33,69.36,93200.0,44.3068,44.3068,44.2494,44.2685,93200.0
2014-03-26 15:30:00,69.35,69.38,69.3,69.33,167000.0,44.2622,44.2813,44.2303,44.2494,167000.0
2014-03-26 15:40:00,69.32,69.33,69.22,69.25,108300.0,44.243,44.2494,44.1792,44.1983,108300.0
2014-03-26 15:50:00,69.25,69.25,69.17,69.19,130800.0,44.1983,44.1983,44.1473,44.16,130800.0
2014-03-27 09:30:00,69.15,69.29,68.87,69.01,204800.0,44.1345,44.2239,43.9558,44.0452,204800.0
2014-03-27 09:40:00,69.04,69.2,68.99,69.19,139000.0,44.0643,44.1664,44.0324,44.16,139000.0
2014-03-27 09:50:00,69.17,69.52,69.15,69.43,58500.0,44.1473,44.3707,44.1345,44.3132,58500.0
2014-03-27 10:00:00,69.44,69.46,69.23,69.46,50800.0,44.3196,44.3324,44.1856,44.3324,50800.0
2014-03-27 10:10:00,69.47,69.47,69.38,69.43,84300.0,44.3388,44.3388,44.2813,44.3132,84300.0
2014-03-27 10:20:00,69.43,69.5,69.39,69.45,132000.0,44.3132,44.3579,44.2877,44.326,132000.0
2014-03-27 10:30:00,69.45,69.52,69.44,69.45,93900.0,44.326,44.3707,44.3196,44.326,93900.0
2014-03-27 10:40:00,69.46,69.48,69.41,69.43,48800.0,44.3324,44.3451,44.3005,44.3132,48800.0
2014-03-27 10:50:00,69.42,69.42,69.27,69.31,72700.0,44.3068,44.3068,44.2111,44.2366,72700.0
2014-03-27 11:00:00,69.31,69.33,69.19,69.19,57800.0,44.2366,44.2494,44.16,44.16,57800.0
2014-03-27 11:10:00,69.19,69.23,69.15,69.22,32600.0,44.16,44.1856,44.1345,44.1792,32600.0
2014-03-27 11:20:00,69.2,69.26,69.17,69.19,56300.0,44.1664,44.2047,44.1473,44.16,56300.0
2014-03-27 11:30:00,69.2,69.2,69.03,69.07,76300.0,44.1664,44.1664,44.0579,44.0835,76300.0
2014-03-27 11:40:00,69.07,69.08,69.01,69.07,36700.0,44.0835,44.0898,44.0452,44.0835,36700.0
2014-03-27 11:50:00,69.07,69.28,69.02,69.28,98500.0,44.0835,44.2175,44.0515,44.2175,98500.0
2014-03-27 12:00:00,69.29,69.31,69.19,69.3,65500.0,44.2239,44.2366,44.16,44.2303,65500.0
2014-03-27 12:10:00,69.29,69.43,69.29,69.41,52700.0,44.2239,44.3132,44.2239,44.3005,52700.0
2014-03-27 12:20:00,69.41,69.45,69.34,69.43,48900.0,44.3005,44.326,44.2558,44.3132,48900.0
2014-03-27 12:30:00,69.44,69.47,69.38,69.39,61200.0,44.3196,44.3388,44.2813,44.2877,61200.0
2014-03-27 12:40:00,69.39,69.42,69.32,69.38,48700.0,44.2877,44.3068,44.243,44.2813,48700.0
2014-03-27 12:50:00,69.38,69.5,69.36,69.5,45200.0,44.2813,44.3579,44.2685,44.3579,45200.0
2014-03-27 13:00:00,69.49,69.61,69.49,69.58,38400.0,44.3515,44.4281,44.3515,44.409,38400.0
2014-03-27 13:10:00,69.58,69.58,69.51,69.56,62000.0,44.409,44.409,44.3643,44.3962,62000.0
2014-03-27 13:20:00,69.56,69.67,69.55,69.59,43600.0,44.3962,44.4664,44.3898,44.4153,43600.0
2014-03-27 13:30:00,69.6,69.62,69.51,69.52,92400.0,44.4217,44.4345,44.3643,44.3707,92400.0
2014-03-27 13:40:00,69.52,69.56,69.44,69.44,105700.0,44.3707,44.3962,44.3196,44.3196,105700.0
2014-03-27 13:50:00,69.44,69.51,69.44,69.47,40400.0,44.3196,44.3643,44.3196,44.3388,40400.0
2014-03-27 14:00:00,69.48,69.51,69.39,69.42,69400.0,44.3451,44.3643,44.2877,44.3068,69400.0
2014-03-27 14:10:00,69.42,69.44,69.33,69.34,38800.0,44.3068,44.3196,44.2494,44.2558,38800.0
2014-03-27 14:20:00,69.36,69.45,69.36,69.42,36100.0,44.2685,44.326,44.2685,44.3068,36100.0
2014-03-27 14:30:00,69.42,69.43,69.32,69.38,75000.0,44.3068,44.3132,44.243,44.2813,75000.0
2014-03-27 14:40:00,69.38,69.41,69.36,69.4,24000.0,44.2813,44.3005,44.2685,44.2941,24000.0
2014-03-27 14:50:00,69.39,69.39,69.31,69.34,47900.0,44.2877,44.2877,44.2366,44.2558,47900.0
2014-03-27 15:00:00,69.34,69.37,69.27,69.3,46200.0,44.2558,44.2749,44.2111,44.2303,46200.0
2014-03-27 15:10:00,69.3,69.37,69.28,69.33,44700.0,44.2303,44.2749,44.2175,44.2494,44700.0
2014-03-27 15:20:00,69.33,69.44,69.32,69.43,71200.0,44.2494,44.3196,44.243,44.3132,71200.0
2014-03-27 15:30:00,69.43,69.54,69.39,69.54,66600.0,44.3132,44.3834,44.2877,44.3834,66600.0
2014-03-27 15:40:00,69.55,69.58,69.49,69.57,88900.0,44.3898,44.409,44.3515,44.4026,88900.0
2014-03-27 15:50:00,69.56,69.62,69.55,69.6,209200.0,44.3962,44.4345,44.3898,44.4217,209200.0
2014-03-28 09:30:00,69.76,70.1,69.73,70.07,116100.0,44.5238,44.7408,44.5047,44.7217,116100.0
2014-03-28 09:40:00,70.07,70.08,69.9,70.05,28300.0,44.7217,44.7281,44.6132,44.7089,28300.0
2014-03-28 09:50:00,70.08,70.13,70.02,70.03,49700.0,44.7281,44.76,44.6898,44.6962,49700.0
2014-03-28 10:00:00,70.04,70.15,70.03,70.04,106600.0,44.7026,44.7728,44.6962,44.7026,106600.0
2014-03-28 10:10:00,70.06,70.15,70.04,70.06,129200.0,44.7153,44.7728,44.7026,44.7153,129200.0
2014-03-28 10:20:00,70.06,70.13,70.02,70.1,41800.0,44.7153,44.76,44.6898,44.7408,41800.0
2014-03-28 10:30:00,70.11,70.13,70.06,70.1,72800.0,44.7472,44.76,44.7153,44.7408,72800.0
2014-03-28 10:40:00,70.11,70.28,70.11,70.25,60600.0,44.7472,44.8557,44.7472,44.8366,60600.0
2014-03-28 10:50:00,70.25,70.27,70.2,70.23,48300.0,44.8366,44.8493,44.8047,44.8238,48300.0
2014-03-28 11:00:00,70.24,70.25,70.21,70.23,89000.0,44.8302,44.8366,44.8111,44.8238,89000.0
2014-03-28 11:10:00,70.23,70.26,70.2,70.26,114000.0,44.8238,44.843,44.8047,44.843,114000.0
2014-03-28 11:20:00,70.27,70.27,70.14,70.15,23800.0,44.8493,44.8493,44.7664,44.7728,23800.0
2014-03-28 11:30:00,70.14,70.17,70.07,70.08,16400.0,44.7664,44.7855,44.7217,44.7281,16400.0
2014-03-28 11:40:00,70.07,70.12,70.05,70.11,28500.0,44.7217,44.7536,44.7089,44.7472,28500.0
2014-03-28 11:50:00,70.11,70.15,70.07,70.13,42600.0,44.7472,44.7728,44.7217,44.76,42600.0
2014-03-28 12:00:00,70.14,70.16,70.1,70.14,31600.0,44.7664,44.7791,44.7408,44.7664,31600.0
2014-03-28 12:10:00,70.15,70.22,70.14,70.21,32400.0,44.7728,44.8174,44.7664,44.8111,32400.0
2014-03-28 12:20:00,70.22,70.29,70.2,70.2,40900.0,44.8174,44.8621,44.8047,44.8047,40900.0
2014-03-28 12:30:00,70.2,70.25,70.2,70.24,31700.0,44.8047,44.8366,44.8047,44.8302,31700.0
2014-03-28 12:40:00,70.23,70.28,70.23,70.25,28900.0,44.8238,44.8557,44.8238,44.8366,28900.0
2014-03-28 12:50:00,70.24,70.26,70.19,70.22,27200.0,44.8302,44.843,44.7983,44.8174,27200.0
2014-03-28 13:00:00,70.23,70.25,70.22,70.23,24900.0,44.8238,44.8366,44.8174,44.8238,24900.0
2014-03-28 13:10:00,70.23,70.23,70.14,70.16,27600.0,44.8238,44.8238,44.7664,44.7791,27600.0
2014-03-28 13:20:00,70.17,70.25,70.16,70.24,34000.0,44.7855,44.8366,44.7791,44.8302,34000.0
2014-03-28 13:30:00,70.25,70.25,70.21,70.23,38000.0,44.8366,44.8366,44.8111,44.8238,38000.0
2014-03-28 13:40:00,70.22,70.25,70.2,70.24,36700.0,44.8174,44.8366,44.8047,44.8302,36700.0
2014-03-28 13:50:00,70.24,70.27,70.2,70.26,44300.0,44.8302,44.8493,44.8047,44.843,44300.0
2014-03-28 14:00:00,70.25,70.29,70.18,70.2,39900.0,44.8366,44.8621,44.7919,44.8047,39900.0
2014-03-28 14:10:00,70.2,70.23,70.11,70.11,52900.0,44.8047,44.8238,44.7472,44.7472,52900.0
2014-03-28 14:20:00,70.12,70.17,70.11,70.13,54500.0,44.7536,44.7855,44.7472,44.76,54500.0
2014-03-28 14:30:00,70.12,70.12,70.09,70.09,52700.0,44.7536,44.7536,44.7345,44.7345,52700.0
2014-03-28 14:40:00,70.08,70.1,70.0,70.06,53900.0,44.7281,44.7408,44.677,44.7153,53900.0
2014-03-28 14:50:00,70.06,70.1,70.01,70.04,33200.0,44.7153,44.7408,44.6834,44.7026,33200.0
2014-03-28 15:00:00,70.04,70.06,69.97,69.98,53000.0,44.7026,44.7153,44.6579,44.6643,53000.0
2014-03-28 15:10:00,69.98,70.0,69.91,69.99,33300.0,44.6643,44.677,44.6196,44.6706,33300.0
2014-03-28 15:20:00,69.99,70.0,69.94,69.96,48700.0,44.6706,44.677,44.6387,44.6515,48700.0
2014-03-28 15:30:00,69.97,70.05,69.97,69.99,37100.0,44.6579,44.7089,44.6579,44.6706,37100.0
2014-03-28 15:40:00,69.98,70.0,69.93,69.95,55900.0,44.6643,44.677,44.6323,44.6451,55900.0
2014-03-28 15:50:00,69.95,70.06,69.94,70.04,125200.0,44.6451,44.7153,44.6387,44.7026,125200.0
2014-03-31 09:30:00,70.45,70.5,69.81,69.97,267200.0,44.9642,44.9961,44.5558,44.6579,267200.0
2014-03-31 09:40:00,69.95,69.96,69.79,69.81,148000.0,44.6451,44.6515,44.543,44.5558,148000.0
2014-03-31 09:50:00,69.82,70.08,69.8,70.0,339600.0,44.5621,44.7281,44.5494,44.677,339600.0
2014-03-31 10:00:00,70.02,70.16,70.02,70.12,230400.0,44.6898,44.7791,44.6898,44.7536,230400.0
2014-03-31 10:10:00,70.14,70.19,70.12,70.17,144000.0,44.7664,44.7983,44.7536,44.7855,144000.0
2014-03-31 10:20:00,70.16,70.24,70.14,70.23,78600.0,44.7791,44.8302,44.7664,44.8238,78600.0
2014-03-31 10:30:00,70.24,70.36,70.24,70.32,86800.0,44.8302,44.9068,44.8302,44.8813,86800.0
2014-03-31 10:40:00,70.33,70.46,70.33,70.44,61300.0,44.8876,44.9706,44.8876,44.9578,61300.0
2014-03-31 10:50:00,70.43,70.54,70.42,70.42,67200.0,44.9515,45.0217,44.9451,44.9451,67200.0
2014-03-31 11:00:00,70.42,70.45,70.37,70.43,44800.0,44.9451,44.9642,44.9132,44.9515,44800.0
2014-03-31 11:10:00,70.43,70.57,70.42,70.57,106900.0,44.9515,45.0408,44.9451,45.0408,106900.0
2014-03-31 11:20:00,70.57,70.57,70.46,70.48,57200.0,45.0408,45.0408,44.9706,44.9834,57200.0
2014-03-31 11:30:00,70.47,70.52,70.44,70.48,43800.0,44.977,45.0089,44.9578,44.9834,43800.0
2014-03-31 11:40:00,70.48,70.55,70.48,70.55,94700.0,44.9834,45.0281,44.9834,45.0281,94700.0
2014-03-31 11:50:00,70.55,70.65,70.53,70.65,94600.0,45.0281,45.0919,45.0153,45.0919,94600.0
2014-03-31 12:00:00,70.66,70.72,70.65,70.72,58100.0,45.0983,45.1366,45.0919,45.1366,58100.0
2014-03-31 12:10:00,70.71,70.77,70.67,70.75,95000.0,45.1302,45.1685,45.1046,45.1557,95000.0
2014-03-31 12:20:00,70.76,70.8,70.72,70.74,66200.0,45.1621,45.1876,45.1366,45.1493,66200.0
2014-03-31 12:30:00,70.74,70.78,70.68,70.68,30400.0,45.1493,45.1749,45.111,45.111,30400.0
2014-03-31 12:40:00,70.69,70.78,70.69,70.78,30200.0,45.1174,45.1749,45.1174,45.1749,30200.0
2014-03-31 12:50:00,70.78,70.8,70.76,70.8,36300.0,45.1749,45.1876,45.1621,45.1876,36300.0
2014-03-31 13:00:00,70.79,70.82,70.78,70.8,25600.0,45.1812,45.2004,45.1749,45.1876,25600.0
2014-03-31 13:10:00,70.81,70.82,70.73,70.75,57900.0,45.194,45.2004,45.1429,45.1557,57900.0
2014-03-31 13:20:00,70.75,70.82,70.73,70.8,59300.0,45.1557,45.2004,45.1429,45.1876,59300.0
2014-03-31 13:30:00,70.79,70.83,70.74,70.77,35700.0,45.1812,45.2068,45.1493,45.1685,35700.0
2014-03-31 13:40:00,70.77,70.81,70.75,70.77,20600.0,45.1685,45.194,45.1557,45.1685,20600.0
2014-03-31 13:50:00,70.76,70.76,70.71,70.75,27100.0,45.1621,45.1621,45.1302,45.1557,27100.0
2014-03-31 14:00:00,70.73,70.79,70.72,70.78,51100.0,45.1429,45.1812,45.1366,45.1749,51100.0
2014-03-31 14:10:00,70.78,70.81,70.75,70.79,43200.0,45.1749,45.194,45.1557,45.1812,43200.0
2014-03-31 14:20:00,70.79,70.79,70.72,70.77,24300.0,45.1812,45.1812,45.1366,45.1685,24300.0
2014-03-31 14:30:00,70.77,70.81,70.75,70.81,140800.0,45.1685,45.194,45.1557,45.194,140800.0
2014-03-31 14:40:00,70.8,70.81,70.71,70.71,91600.0,45.1876,45.194,45.1302,45.1302,91600.0
2014-03-31 14:50:00,70.72,70.72,70.67,70.7,34100.0,45.1366,45.1366,45.1046,45.1238,34100.0
2014-03-31 15:00:00,70.7,70.7,70.61,70.66,64000.0,45.1238,45.1238,45.0663,45.0983,64000.0
2014-03-31 15:10:00,70.66,70.66,70.59,70.59,28600.0,45.0983,45.0983,45.0536,45.0536,28600.0
2014-03-31 15:20:00,70.59,70.61,70.58,70.59,40300.0,45.0536,45.0663,45.0472,45.0536,40300.0
2014-03-31 15:30:00,70.59,70.64,70.57,70.63,68600.0,45.0536,45.0855,45.0408,45.0791,68600.0
2014-03-31 15:40:00,70.63,70.64,70.56,70.59,123600.0,45.0791,45.0855,45.0344,45.0536,123600.0
2014-03-31 15:50:00,70.59,70.65,70.55,70.62,186800.0,45.0536,45.0919,45.0281,45.0727,186800.0
2014-04-01 09:30:00,70.75,70.77,70.49,70.5,452900.0,45.1557,45.1685,44.9898,44.9961,452900.0
2014-04-01 09:40:00,70.51,70.69,70.38,70.68,119100.0,45.0025,45.1174,44.9196,45.111,119100.0
2014-04-01 09:50:00,70.68,70.68,70.41,70.49,116900.0,45.111,45.111,44.9387,44.9898,116900.0
2014-04-01 10:00:00,70.51,70.64,70.5,70.63,278200.0,45.0025,45.0855,44.9961,45.0791,278200.0
2014-04-01 10:10:00,70.62,70.65,70.54,70.6,451500.0,45.0727,45.0919,45.0217,45.06,451500.0
2014-04-01 10:20:00,70.6,70.6,70.53,70.54,75100.0,45.06,45.06,45.0153,45.0217,75100.0
2014-04-01 10:30:00,70.54,70.56,70.38,70.39,82100.0,45.0217,45.0344,44.9196,44.9259,82100.0
2014-04-01 10:40:00,70.39,70.41,70.25,70.27,61400.0,44.9259,44.9387,44.8366,44.8493,61400.0
2014-04-01 10:50:00,70.26,70.33,70.24,70.25,61700.0,44.843,44.8876,44.8302,44.8366,61700.0
2014-04-01 11:00:00,70.24,70.34,70.2,70.34,64200.0,44.8302,44.894,44.8047,44.894,64200.0
2014-04-01 11:10:00,70.34,70.35,70.3,70.33,29300.0,44.894,44.9004,44.8685,44.8876,29300.0
2014-04-01 11:20:00,70.32,70.33,70.25,70.28,48000.0,44.8813,44.8876,44.8366,44.8557,48000.0
2014-04-01 11:30:00,70.28,70.33,70.26,70.32,76200.0,44.8557,44.8876,44.843,44.8813,76200.0
2014-04-01 11:40:00,70.32,70.36,70.3,70.33,116600.0,44.8813,44.9068,44.8685,44.8876,116600.0
2014-04-01 11:50:00,70.33,70.33,70.26,70.26,97400.0,44.8876,44.8876,44.843,44.843,97400.0
2014-04-01 12:00:00,70.26,70.26,70.16,70.18,107100.0,44.843,44.843,44.7791,44.7919,107100.0
2014-04-01 12:10:00,70.17,70.18,70.13,70.17,79800.0,44.7855,44.7919,44.76,44.7855,79800.0
2014-04-01 12:20:00,70.17,70.2,70.17,70.2,96900.0,44.7855,44.8047,44.7855,44.8047,96900.0
2014-04-01 12:30:00,70.2,70.23,70.2,70.22,54300.0,44.8047,44.8238,44.8047,44.8174,54300.0
2014-04-01 12:40:00,70.22,70.34,70.22,70.34,45100.0,44.8174,44.894,44.8174,44.894,45100.0
2014-04-01 12:50:00,70.33,70.33,70.29,70.32,57100.0,44.8876,44.8876,44.8621,44.8813,57100.0
2014-04-01 13:00:00,70.31,70.35,70.3,70.35,43700.0,44.8749,44.9004,44.8685,44.9004,43700.0
2014-04-01 13:10:00,70.35,70.41,70.35,70.41,64700.0,44.9004,44.9387,44.9004,44.9387,64700.0
2014-04-01 13:20:00,70.41,70.41,70.37,70.4,57800.0,44.9387,44.9387,44.9132,44.9323,57800.0
2014-04-01 13:30:00,70.4,70.42,70.38,70.41,83400.0,44.9323,44.9451,44.9196,44.9387,83400.0
2014-04-01 13:40:00,70.42,70.45,70.4,70.45,58700.0,44.9451,44.9642,44.9323,44.9642,58700.0
2014-04-01 13:50:00,70.45,70.5,70.44,70.5,68200.0,44.9642,44.9961,44.9578,44.9961,68200.0
2014-04-01 14:00:00,70.5,70.52,70.47,70.52,76200.0,44.9961,45.0089,44.977,45.0089,76200.0
2014-04-01 14:10:00,70.52,70.54,70.46,70.48,79000.0,45.0089,45.0217,44.9706,44.9834,79000.0
2014-04-01 14:20:00,70.48,70.5,70.44,70.44,68900.0,44.9834,44.9961,44.9578,44.9578,68900.0
2014-04-01 14:30:00,70.45,70.45,70.4,70.4,61700.0,44.9642,44.9642,44.9323,44.9323,61700.0
2014-04-01 14:40:00,70.41,70.51,70.4,70.49,113900.0,44.9387,45.0025,44.9323,44.9898,113900.0
2014-04-01 14:50:00,70.5,70.55,70.49,70.53,114500.0,44.9961,45.0281,44.9898,45.0153,114500.0
2014-04-01 15:00:00,70.52,70.53,70.47,70.47,101300.0,45.0089,45.0153,44.977,44.977,101300.0
2014-04-01 15:10:00,70.47,70.53,70.46,70.53,77700.0,44.977,45.0153,44.9706,45.0153,77700.0
2014-04-01 15:20:00,70.52,70.6,70.5,70.59,127500.0,45.0089,45.06,44.9961,45.0536,127500.0
2014-04-01 15:30:00,70.59,70.6,70.52,70.58,105500.0,45.0536,45.06,45.0089,45.0472,105500.0
2014-04-01 15:40:00,70.59,70.74,70.53,70.74,149900.0,45.0536,45.1493,45.0153,45.1493,149900.0
2014-04-01 15:50:00,70.75,70.94,70.72,70.92,465900.0,45.1557,45.277,45.1366,45.2642,465900.0
2014-04-02 09:30:00,70.9,70.9,70.65,70.74,105500.0,45.2514,45.2514,45.0919,45.1493,105500.0
2014-04-02 09:40:00,70.74,70.83,70.74,70.79,157300.0,45.1493,45.2068,45.1493,45.1812,157300.0
2014-04-02 09:50:00,70.78,70.85,70.64,70.64,99200.0,45.1749,45.2195,45.0855,45.0855,99200.0
2014-04-02 10:00:00,70.66,70.72,70.59,70.63,94100.0,45.0983,45.1366,45.0536,45.0791,94100.0
2014-04-02 10:10:00,70.64,70.66,70.53,70.66,103700.0,45.0855,45.0983,45.0153,45.0983,103700.0
2014-04-02 10:20:00,70.65,70.76,70.65,70.75,49800.0,45.0919,45.1621,45.0919,45.1557,49800.0
2014-04-02 10:30:00,70.75,70.86,70.74,70.75,33800.0,45.1557,45.2259,45.1493,45.1557,33800.0
2014-04-02 10:40:00,70.75,70.78,70.66,70.68,85700.0,45.1557,45.1749,45.0983,45.111,85700.0
2014-04-02 10:50:00,70.67,70.68,70.62,70.64,54500.0,45.1046,45.111,45.0727,45.0855,54500.0
2014-04-02 11:00:00,70.64,70.7,70.63,70.65,161900.0,45.0855,45.1238,45.0791,45.0919,161900.0
2014-04-02 11:10:00,70.64,70.68,70.58,70.68,173700.0,45.0855,45.111,45.0472,45.111,173700.0
2014-04-02 11:20:00,70.67,70.77,70.66,70.74,52400.0,45.1046,45.1685,45.0983,45.1493,52400.0
2014-04-02 11:30:00,70.75,70.75,70.64,70.69,68700.0,45.1557,45.1557,45.0855,45.1174,68700.0
2014-04-02 11:40:00,70.69,70.8,70.66,70.79,57000.0,45.1174,45.1876,45.0983,45.1812,57000.0
2014-04-02 11:50:00,70.78,70.81,70.76,70.78,33900.0,45.1749,45.194,45.1621,45.1749,33900.0
2014-04-02 12:00:00,70.78,70.78,70.74,70.76,58200.0,45.1749,45.1749,45.1493,45.1621,58200.0
2014-04-02 12:10:00,70.76,70.83,70.75,70.81,56400.0,45.1621,45.2068,45.1557,45.194,56400.0
2014-04-02 12:20:00,70.8,70.92,70.8,70.9,26400.0,45.1876,45.2642,45.1876,45.2514,26400.0
2014-04-02 12:30:00,70.9,70.96,70.89,70.95,27400.0,45.2514,45.2897,45.2451,45.2834,27400.0
2014-04-02 12:40:00,70.95,70.99,70.95,70.98,20700.0,45.2834,45.3089,45.2834,45.3025,20700.0
2014-04-02 12:50:00,70.98,71.05,70.97,71.0,52200.0,45.3025,45.3472,45.2961,45.3153,52200.0
2014-04-02 13:00:00,70.99,71.0,70.96,70.98,58600.0,45.3089,45.3153,45.2897,45.3025,58600.0
2014-04-02 13:10:00,70.98,71.0,70.96,70.99,67000.0,45.3025,45.3153,45.2897,45.3089,67000.0
2014-04-02 13:20:00,70.98,71.0,70.96,70.98,98600.0,45.3025,45.3153,45.2897,45.3025,98600.0
2014-04-02 13:30:00,70.97,70.99,70.93,70.95,60800.0,45.2961,45.3089,45.2706,45.2834,60800.0
2014-04-02 13:40:00,70.95,70.95,70.89,70.93,64300.0,45.2834,45.2834,45.2451,45.2706,64300.0
2014-04-02 13:50:00,70.91,70.92,70.88,70.91,56800.0,45.2578,45.2642,45.2387,45.2578,56800.0
2014-04-02 14:00:00,70.91,70.92,70.87,70.9,64000.0,45.2578,45.2642,45.2323,45.2514,64000.0
2014-04-02 14:10:00,70.9,70.91,70.86,70.87,57800.0,45.2514,45.2578,45.2259,45.2323,57800.0
2014-04-02 14:20:00,70.87,70.88,70.79,70.79,36300.0,45.2323,45.2387,45.1812,45.1812,36300.0
2014-04-02 14:30:00,70.78,70.83,70.74,70.79,77000.0,45.1749,45.2068,45.1493,45.1812,77000.0
2014-04-02 14:40:00,70.79,70.79,70.76,70.78,31400.0,45.1812,45.1812,45.1621,45.1749,31400.0
2014-04-02 14:50:00,70.77,70.83,70.76,70.83,50500.0,45.1685,45.2068,45.1621,45.2068,50500.0
2014-04-02 15:00:00,70.83,70.89,70.81,70.88,131400.0,45.2068,45.2451,45.194,45.2387,131400.0
2014-04-02 15:10:00,70.89,70.95,70.88,70.93,73500.0,45.2451,45.2834,45.2387,45.2706,73500.0
2014-04-02 15:20:00,70.93,71.03,70.9,71.03,72800.0,45.2706,45.3344,45.2514,45.3344,72800.0
2014-04-02 15:30:00,71.03,71.07,71.0,71.04,84700.0,45.3344,45.3599,45.3153,45.3408,84700.0
2014-04-02 15:40:00,71.03,71.05,71.0,71.04,108800.0,45.3344,45.3472,45.3153,45.3408,108800.0
2014-04-02 15:50:00,71.03,71.03,70.96,70.98,200000.0,45.3344,45.3344,45.2897,45.3025,200000.0
2014-04-03 09:30:00,70.96,71.13,70.71,70.78,103400.0,45.2897,45.3982,45.1302,45.1749,103400.0
2014-04-03 09:40:00,70.77,70.9,70.7,70.71,75600.0,45.1685,45.2514,45.1238,45.1302,75600.0
2014-04-03 09:50:00,70.7,70.7,70.6,70.67,32200.0,45.1238,45.1238,45.06,45.1046,32200.0
2014-04-03 10:00:00,70.67,70.75,70.64,70.71,40400.0,45.1046,45.1557,45.0855,45.1302,40400.0
2014-04-03 10:10:00,70.72,70.96,70.7,70.96,122700.0,45.1366,45.2897,45.1238,45.2897,122700.0
2014-04-03 10:20:00,70.95,70.96,70.74,70.75,112100.0,45.2834,45.2897,45.1493,45.1557,112100.0
2014-04-03 10:30:00,70.75,70.8,70.71,70.71,37300.0,45.1557,45.1876,45.1302,45.1302,37300.0
2014-04-03 10:40:00,70.72,70.78,70.71,70.76,78100.0,45.1366,45.1749,45.1302,45.1621,78100.0
2014-04-03 10:50:00,70.78,70.79,70.72,70.79,20800.0,45.1749,45.1812,45.1366,45.1812,20800.0
2014-04-03 11:00:00,70.79,70.8,70.74,70.74,35300.0,45.1812,45.1876,45.1493,45.1493,35300.0
2014-04-03 11:10:00,70.75,70.77,70.71,70.73,45000.0,45.1557,45.1685,45.1302,45.1429,45000.0
2014-04-03 11:20:00,70.74,70.76,70.66,70.73,32700.0,45.1493,45.1621,45.0983,45.1429,32700.0
2014-04-03 11:30:00,70.75,70.78,70.72,70.78,23000.0,45.1557,45.1749,45.1366,45.1749,23000.0
2014-04-03 11:40:00,70.78,70.78,70.72,70.77,20600.0,45.1749,45.1749,45.1366,45.1685,20600.0
2014-04-03 11:50:00,70.77,70.81,70.74,70.8,25400.0,45.1685,45.194,45.1493,45.1876,25400.0
2014-04-03 12:00:00,70.79,70.85,70.77,70.82,18200.0,45.1812,45.2195,45.1685,45.2004,18200.0
2014-04-03 12:10:00,70.84,70.84,70.73,70.75,27900.0,45.2131,45.2131,45.1429,45.1557,27900.0
2014-04-03 12:20:00,70.75,70.77,70.72,70.75,16600.0,45.1557,45.1685,45.1366,45.1557,16600.0
2014-04-03 12:30:00,70.75,70.75,70.65,70.68,26500.0,45.1557,45.1557,45.0919,45.111,26500.0
2014-04-03 12:40:00,70.69,70.73,70.67,70.69,18900.0,45.1174,45.1429,45.1046,45.1174,18900.0
2014-04-03 12:50:00,70.69,70.74,70.68,70.7,15600.0,45.1174,45.1493,45.111,45.1238,15600.0
2014-04-03 13:00:00,70.69,70.76,70.68,70.74,18300.0,45.1174,45.1621,45.111,45.1493,18300.0
2014-04-03 13:10:00,70.74,70.79,70.73,70.78,25200.0,45.1493,45.1812,45.1429,45.1749,25200.0
2014-04-03 13:20:00,70.79,70.82,70.79,70.81,19000.0,45.1812,45.2004,45.1812,45.194,19000.0
2014-04-03 13:30:00,70.81,70.82,70.73,70.75,30000.0,45.194,45.2004,45.1429,45.1557,30000.0
2014-04-03 13:40:00,70.75,70.79,70.74,70.74,21500.0,45.1557,45.1812,45.1493,45.1493,21500.0
2014-04-03 13:50:00,70.74,70.76,70.73,70.74,35000.0,45.1493,45.1621,45.1429,45.1493,35000.0
2014-04-03 14:00:00,70.75,70.75,70.69,70.73,32900.0,45.1557,45.1557,45.1174,45.1429,32900.0
2014-04-03 14:10:00,70.73,70.77,70.7,70.72,29900.0,45.1429,45.1685,45.1238,45.1366,29900.0
2014-04-03 14:20:00,70.72,70.72,70.66,70.66,43100.0,45.1366,45.1366,45.0983,45.0983,43100.0
2014-04-03 14:30:00,70.66,70.67,70.6,70.62,72100.0,45.0983,45.1046,45.06,45.0727,72100.0
2014-04-03 14:40:00,70.61,70.71,70.6,70.7,50000.0,45.0663,45.1302,45.06,45.1238,50000.0
2014-04-03 14:50:00,70.7,70.75,70.68,70.74,54000.0,45.1238,45.1557,45.111,45.1493,54000.0
2014-04-03 15:00:00,70.75,70.79,70.75,70.77,32000.0,45.1557,45.1812,45.1557,45.1685,32000.0
2014-04-03 15:10:00,70.78,70.84,70.76,70.83,23000.0,45.1749,45.2131,45.1621,45.2068,23000.0
2014-04-03 15:20:00,70.82,70.86,70.78,70.86,55400.0,45.2004,45.2259,45.1749,45.2259,55400.0
2014-04-03 15:30:00,70.86,70.87,70.81,70.87,32000.0,45.2259,45.2323,45.194,45.2323,32000.0
2014-04-03 15:40:00,70.87,70.95,70.85,70.89,97100.0,45.2323,45.2834,45.2195,45.2451,97100.0
2014-04-03 15:50:00,70.89,70.98,70.81,70.83,485600.0,45.2451,45.3025,45.194,45.2068,485600.0
2014-04-04 09:30:00,71.15,71.2,70.77,70.99,285600.0,45.411,45.4429,45.1685,45.3089,285600.0
2014-04-04 09:40:00,71.0,71.19,71.0,71.16,123900.0,45.3153,45.4365,45.3153,45.4174,123900.0
2014-04-04 09:50:00,71.16,71.25,71.11,71.22,58900.0,45.4174,45.4748,45.3855,45.4557,58900.0
2014-04-04 10:00:00,71.19,71.27,71.16,71.22,38300.0,45.4365,45.4876,45.4174,45.4557,38300.0
2014-04-04 10:10:00,71.24,71.29,71.21,71.27,89700.0,45.4684,45.5004,45.4493,45.4876,89700.0
2014-04-04 10:20:00,71.29,71.35,71.27,71.31,88600.0,45.5004,45.5386,45.4876,45.5131,88600.0
2014-04-04 10:30:00,71.31,71.4,71.3,71.35,84400.0,45.5131,45.5706,45.5067,45.5386,84400.0
2014-04-04 10:40:00,71.35,71.4,71.32,71.37,54600.0,45.5386,45.5706,45.5195,45.5514,54600.0
2014-04-04 10:50:00,71.37,71.5,71.37,71.49,86800.0,45.5514,45.6344,45.5514,45.628,86800.0
2014-04-04 11:00:00,71.49,71.53,71.41,71.43,98400.0,45.628,45.6535,45.5769,45.5897,98400.0
2014-04-04 11:10:00,71.44,71.53,71.38,71.41,64000.0,45.5961,45.6535,45.5578,45.5769,64000.0
2014-04-04 11:20:00,71.39,71.46,71.33,71.39,69200.0,45.5642,45.6089,45.5259,45.5642,69200.0
2014-04-04 11:30:00,71.4,71.47,71.34,71.35,85000.0,45.5706,45.6152,45.5323,45.5386,85000.0
2014-04-04 11:40:00,71.35,71.35,71.19,71.23,94000.0,45.5386,45.5386,45.4365,45.4621,94000.0
2014-04-04 11:50:00,71.25,71.27,71.19,71.27,32600.0,45.4748,45.4876,45.4365,45.4876,32600.0
2014-04-04 12:00:00,71.26,71.27,71.08,71.12,120500.0,45.4812,45.4876,45.3663,45.3919,120500.0
2014-04-04 12:10:00,71.11,71.14,71.06,71.09,51200.0,45.3855,45.4046,45.3536,45.3727,51200.0
2014-04-04 12:20:00,71.07,71.13,71.03,71.04,58600.0,45.3599,45.3982,45.3344,45.3408,58600.0
2014-04-04 12:30:00,71.04,71.12,71.03,71.05,41900.0,45.3408,45.3919,45.3344,45.3472,41900.0
2014-04-04 12:40:00,71.06,71.07,71.01,71.02,27700.0,45.3536,45.3599,45.3216,45.328,27700.0
2014-04-04 12:50:00,71.02,71.08,70.95,71.0,36300.0,45.328,45.3663,45.2834,45.3153,36300.0
2014-04-04 13:00:00,70.99,71.03,70.94,71.03,55700.0,45.3089,45.3344,45.277,45.3344,55700.0
2014-04-04 13:10:00,71.04,71.17,71.03,71.17,31400.0,45.3408,45.4238,45.3344,45.4238,31400.0
2014-04-04 13:20:00,71.16,71.17,71.02,71.05,52800.0,45.4174,45.4238,45.328,45.3472,52800.0
2014-04-04 13:30:00,71.03,71.08,70.98,71.06,45700.0,45.3344,45.3663,45.3025,45.3536,45700.0
2014-04-04 13:40:00,71.06,71.08,70.99,71.02,46600.0,45.3536,45.3663,45.3089,45.328,46600.0
2014-04-04 13:50:00,71.02,71.05,70.93,70.97,54000.0,45.328,45.3472,45.2706,45.2961,54000.0
2014-04-04 14:00:00,70.98,71.01,70.84,70.88,49400.0,45.3025,45.3216,45.2131,45.2387,49400.0
2014-04-04 14:10:00,70.87,71.11,70.87,71.04,74400.0,45.2323,45.3855,45.2323,45.3408,74400.0
2014-04-04 14:20:00,71.04,71.08,70.98,70.98,52600.0,45.3408,45.3663,45.3025,45.3025,52600.0
2014-04-04 14:30:00,70.97,71.02,70.96,71.02,169000.0,45.2961,45.328,45.2897,45.328,169000.0
2014-04-04 14:40:00,71.02,71.07,70.98,71.03,121300.0,45.328,45.3599,45.3025,45.3344,121300.0
2014-04-04 14:50:00,71.04,71.07,71.01,71.07,77700.0,45.3408,45.3599,45.3216,45.3599,77700.0
2014-04-04 15:00:00,71.08,71.08,70.98,71.02,72300.0,45.3663,45.3663,45.3025,45.328,72300.0
2014-04-04 15:10:00,71.02,71.08,71.0,71.08,58100.0,45.328,45.3663,45.3153,45.3663,58100.0
2014-04-04 15:20:00,71.08,71.2,71.05,71.19,82600.0,45.3663,45.4429,45.3472,45.4365,82600.0
2014-04-04 15:30:00,71.18,71.18,71.09,71.1,49100.0,45.4301,45.4301,45.3727,45.3791,49100.0
2014-04-04 15:40:00,71.11,71.14,71.06,71.14,63900.0,45.3855,45.4046,45.3536,45.4046,63900.0
2014-04-04 15:50:00,71.13,71.17,71.04,71.07,301600.0,45.3982,45.4238,45.3408,45.3599,301600.0
2014-04-07 09:30:00,71.11,71.3,71.08,71.23,161200.0,45.3855,45.5067,45.3663,45.4621,161200.0
2014-04-07 09:40:00,71.22,71.35,71.15,71.35,231300.0,45.4557,45.5386,45.411,45.5386,231300.0
2014-04-07 09:50:00,71.35,71.61,71.31,71.59,199600.0,45.5386,45.7046,45.5131,45.6918,199600.0
2014-04-07 10:00:00,71.6,71.71,71.53,71.71,168000.0,45.6982,45.7684,45.6535,45.7684,168000.0
2014-04-07 10:10:00,71.7,71.72,71.54,71.57,147000.0,45.762,45.7748,45.6599,45.6791,147000.0
2014-04-07 10:20:00,71.56,71.6,71.52,71.59,124200.0,45.6727,45.6982,45.6472,45.6918,124200.0
2014-04-07 10:30:00,71.58,71.62,71.5,71.53,87200.0,45.6854,45.711,45.6344,45.6535,87200.0
2014-04-07 10:40:00,71.54,71.56,71.39,71.41,150500.0,45.6599,45.6727,45.5642,45.5769,150500.0
2014-04-07 10:50:00,71.4,71.47,71.37,71.45,73900.0,45.5706,45.6152,45.5514,45.6025,73900.0
2014-04-07 11:00:00,71.44,71.51,71.38,71.4,67800.0,45.5961,45.6408,45.5578,45.5706,67800.0
2014-04-07 11:10:00,71.4,71.48,71.39,71.48,58400.0,45.5706,45.6216,45.5642,45.6216,58400.0
2014-04-07 11:20:00,71.48,71.55,71.44,71.53,82400.0,45.6216,45.6663,45.5961,45.6535,82400.0
2014-04-07 11:30:00,71.54,71.67,71.54,71.62,67700.0,45.6599,45.7429,45.6599,45.711,67700.0
2014-04-07 11:40:00,71.63,71.75,71.59,71.7,106700.0,45.7174,45.7939,45.6918,45.762,106700.0
2014-04-07 11:50:00,71.7,71.73,71.67,71.69,77100.0,45.762,45.7812,45.7429,45.7557,77100.0
2014-04-07 12:00:00,71.68,71.73,71.67,71.71,40700.0,45.7493,45.7812,45.7429,45.7684,40700.0
2014-04-07 12:10:00,71.7,71.71,71.6,71.6,86600.0,45.762,45.7684,45.6982,45.6982,86600.0
2014-04-07 12:20:00,71.59,71.68,71.59,71.65,52800.0,45.6918,45.7493,45.6918,45.7301,52800.0
2014-04-07 12:30:00,71.64,71.73,71.59,71.69,49100.0,45.7237,45.7812,45.6918,45.7557,49100.0
2014-04-07 12:40:00,71.7,71.72,71.67,71.71,100400.0,45.762,45.7748,45.7429,45.7684,100400.0
2014-04-07 12:50:00,71.71,71.78,71.68,71.76,44000.0,45.7684,45.8131,45.7493,45.8003,44000.0
2014-04-07 13:00:00,71.76,71.8,71.69,71.7,45700.0,45.8003,45.8259,45.7557,45.762,45700.0
2014-04-07 13:10:00,71.7,71.71,71.61,71.61,39700.0,45.762,45.7684,45.7046,45.7046,39700.0
2014-04-07 13:20:00,71.62,71.68,71.57,71.6,53000.0,45.711,45.7493,45.6791,45.6982,53000.0
2014-04-07 13:30:00,71.59,71.64,71.51,71.51,58400.0,45.6918,45.7237,45.6408,45.6408,58400.0
2014-04-07 13:40:00,71.5,71.53,71.46,71.49,52600.0,45.6344,45.6535,45.6089,45.628,52600.0
2014-04-07 13:50:00,71.49,71.49,71.39,71.4,47800.0,45.628,45.628,45.5642,45.5706,47800.0
2014-04-07 14:00:00,71.39,71.41,71.36,71.39,40000.0,45.5642,45.5769,45.545,45.5642,40000.0
2014-04-07 14:10:00,71.4,71.4,71.34,71.38,49900.0,45.5706,45.5706,45.5323,45.5578,49900.0
2014-04-07 14:20:00,71.38,71.39,71.33,71.36,53300.0,45.5578,45.5642,45.5259,45.545,53300.0
2014-04-07 14:30:00,71.36,71.38,71.33,71.37,67700.0,45.545,45.5578,45.5259,45.5514,67700.0
2014-04-07 14:40:00,71.37,71.44,71.36,71.42,63500.0,45.5514,45.5961,45.545,45.5833,63500.0
2014-04-07 14:50:00,71.43,71.49,71.39,71.43,66600.0,45.5897,45.628,45.5642,45.5897,66600.0
2014-04-07 15:00:00,71.43,71.47,71.39,71.44,105900.0,45.5897,45.6152,45.5642,45.5961,105900.0
2014-04-07 15:10:00,71.44,71.49,71.41,71.45,60700.0,45.5961,45.628,45.5769,45.6025,60700.0
2014-04-07 15:20:00,71.44,71.51,71.41,71.5,91800.0,45.5961,45.6408,45.5769,45.6344,91800.0
2014-04-07 15:30:00,71.49,71.53,71.45,71.46,94100.0,45.628,45.6535,45.6025,45.6089,94100.0
2014-04-07 15:40:00,71.45,71.48,71.4,71.41,106600.0,45.6025,45.6216,45.5706,45.5769,106600.0
2014-04-07 15:50:00,71.41,71.42,71.28,71.31,198100.0,45.5769,45.5833,45.494,45.5131,198100.0
2014-04-08 09:30:00,71.38,71.43,71.19,71.39,111700.0,45.5578,45.5897,45.4365,45.5642,111700.0
2014-04-08 09:40:00,71.39,71.52,71.38,71.38,152100.0,45.5642,45.6472,45.5578,45.5578,152100.0
2014-04-08 09:50:00,71.39,71.51,71.37,71.44,139100.0,45.5642,45.6408,45.5514,45.5961,139100.0
2014-04-08 10:00:00,71.44,71.48,71.34,71.46,155800.0,45.5961,45.6216,45.5323,45.6089,155800.0
2014-04-08 10:10:00,71.46,71.48,71.28,71.28,105700.0,45.6089,45.6216,45.494,45.494,105700.0
2014-04-08 10:20:00,71.28,71.31,71.11,71.16,111400.0,45.494,45.5131,45.3855,45.4174,111400.0
2014-04-08 10:30:00,71.17,71.25,71.13,71.19,85300.0,45.4238,45.4748,45.3982,45.4365,85300.0
2014-04-08 10:40:00,71.18,71.32,71.14,71.23,48800.0,45.4301,45.5195,45.4046,45.4621,48800.0
2014-04-08 10:50:00,71.24,71.38,71.24,71.34,72100.0,45.4684,45.5578,45.4684,45.5323,72100.0
2014-04-08 11:00:00,71.34,71.49,71.33,71.46,73100.0,45.5323,45.628,45.5259,45.6089,73100.0
2014-04-08 11:10:00,71.46,71.54,71.38,71.53,54700.0,45.6089,45.6599,45.5578,45.6535,54700.0
2014-04-08 11:20:00,71.52,71.55,71.49,71.54,32300.0,45.6472,45.6663,45.628,45.6599,32300.0
2014-04-08 11:30:00,71.54,71.58,71.5,71.57,44800.0,45.6599,45.6854,45.6344,45.6791,44800.0
2014-04-08 11:40:00,71.57,71.57,71.5,71.54,39800.0,45.6791,45.6791,45.6344,45.6599,39800.0
2014-04-08 11:50:00,71.54,71.66,71.53,71.65,53100.0,45.6599,45.7365,45.6535,45.7301,53100.0
2014-04-08 12:00:00,71.65,71.66,71.57,71.61,40300.0,45.7301,45.7365,45.6791,45.7046,40300.0
2014-04-08 12:10:00,71.61,71.61,71.53,71.53,35000.0,45.7046,45.7046,45.6535,45.6535,35000.0
2014-04-08 12:20:00,71.55,71.61,71.52,71.6,58400.0,45.6663,45.7046,45.6472,45.6982,58400.0
2014-04-08 12:30:00,71.62,71.62,71.56,71.58,35100.0,45.711,45.711,45.6727,45.6854,35100.0
2014-04-08 12:40:00,71.58,71.59,71.53,71.54,53500.0,45.6854,45.6918,45.6535,45.6599,53500.0
2014-04-08 12:50:00,71.53,71.59,71.53,71.56,22900.0,45.6535,45.6918,45.6535,45.6727,22900.0
2014-04-08 13:00:00,71.57,71.6,71.53,71.54,28000.0,45.6791,45.6982,45.6535,45.6599,28000.0
2014-04-08 13:10:00,71.54,71.56,71.49,71.5,30300.0,45.6599,45.6727,45.628,45.6344,30300.0
2014-04-08 13:20:00,71.5,71.61,71.49,71.59,30500.0,45.6344,45.7046,45.628,45.6918,30500.0
2014-04-08 13:30:00,71.6,71.63,71.58,71.61,41700.0,45.6982,45.7174,45.6854,45.7046,41700.0
2014-04-08 13:40:00,71.61,71.65,71.57,71.63,55600.0,45.7046,45.7301,45.6791,45.7174,55600.0
2014-04-08 13:50:00,71.62,71.75,71.61,71.74,36800.0,45.711,45.7939,45.7046,45.7876,36800.0
2014-04-08 14:00:00,71.75,71.75,71.62,71.63,57400.0,45.7939,45.7939,45.711,45.7174,57400.0
2014-04-08 14:10:00,71.63,71.68,71.61,71.66,64700.0,45.7174,45.7493,45.7046,45.7365,64700.0
2014-04-08 14:20:00,71.66,71.67,71.61,71.63,48700.0,45.7365,45.7429,45.7046,45.7174,48700.0
2014-04-08 14:30:00,71.63,71.64,71.6,71.61,70300.0,45.7174,45.7237,45.6982,45.7046,70300.0
2014-04-08 14:40:00,71.61,71.65,71.58,71.64,49100.0,45.7046,45.7301,45.6854,45.7237,49100.0
2014-04-08 14:50:00,71.64,71.67,71.62,71.67,51300.0,45.7237,45.7429,45.711,45.7429,51300.0
2014-04-08 15:00:00,71.67,71.69,71.63,71.65,43500.0,45.7429,45.7557,45.7174,45.7301,43500.0
2014-04-08 15:10:00,71.66,71.76,71.64,71.74,73300.0,45.7365,45.8003,45.7237,45.7876,73300.0
2014-04-08 15:20:00,71.73,71.77,71.73,71.75,98300.0,45.7812,45.8067,45.7812,45.7939,98300.0
2014-04-08 15:30:00,71.75,71.78,71.72,71.77,63900.0,45.7939,45.8131,45.7748,45.8067,63900.0
2014-04-08 15:40:00,71.77,71.77,71.69,71.75,112400.0,45.8067,45.8067,45.7557,45.7939,112400.0
2014-04-08 15:50:00,71.75,71.8,71.73,71.75,187200.0,45.7939,45.8259,45.7812,45.7939,187200.0
2014-04-09 09:30:00,72.0,72.0,71.46,71.8,222500.0,45.9535,45.9535,45.6089,45.8259,222500.0
2014-04-09 09:40:00,71.79,71.81,71.51,71.52,254500.0,45.8195,45.8322,45.6408,45.6472,254500.0
2014-04-09 09:50:00,71.51,71.62,71.46,71.51,244600.0,45.6408,45.711,45.6089,45.6408,244600.0
2014-04-09 10:00:00,71.46,71.61,71.45,71.6,174900.0,45.6089,45.7046,45.6025,45.6982,174900.0
2014-04-09 10:10:00,71.6,71.63,71.5,71.61,229800.0,45.6982,45.7174,45.6344,45.7046,229800.0
2014-04-09 10:20:00,71.61,71.73,71.6,71.69,239400.0,45.7046,45.7812,45.6982,45.7557,239400.0
2014-04-09 10:30:00,71.68,71.81,71.68,71.7,193700.0,45.7493,45.8322,45.7493,45.762,193700.0
2014-04-09 10:40:00,71.7,71.73,71.5,71.5,69100.0,45.762,45.7812,45.6344,45.6344,69100.0
2014-04-09 10:50:00,71.5,71.56,71.42,71.42,48600.0,45.6344,45.6727,45.5833,45.5833,48600.0
2014-04-09 11:00:00,71.42,71.46,71.38,71.44,41500.0,45.5833,45.6089,45.5578,45.5961,41500.0
2014-04-09 11:10:00,71.45,71.48,71.4,71.44,135600.0,45.6025,45.6216,45.5706,45.5961,135600.0
2014-04-09 11:20:00,71.45,71.45,71.33,71.33,40200.0,45.6025,45.6025,45.5259,45.5259,40200.0
2014-04-09 11:30:00,71.32,71.38,71.31,71.38,59100.0,45.5195,45.5578,45.5131,45.5578,59100.0
2014-04-09 11:40:00,71.37,71.51,71.34,71.43,49700.0,45.5514,45.6408,45.5323,45.5897,49700.0
2014-04-09 11:50:00,71.44,71.49,71.43,71.44,47700.0,45.5961,45.628,45.5897,45.5961,47700.0
2014-04-09 12:00:00,71.43,71.44,71.36,71.39,14800.0,45.5897,45.5961,45.545,45.5642,14800.0
2014-04-09 12:10:00,71.39,71.41,71.33,71.37,62600.0,45.5642,45.5769,45.5259,45.5514,62600.0
2014-04-09 12:20:00,71.36,71.39,71.34,71.38,83400.0,45.545,45.5642,45.5323,45.5578,83400.0
2014-04-09 12:30:00,71.37,71.39,71.25,71.25,37500.0,45.5514,45.5642,45.4748,45.4748,37500.0
2014-04-09 12:40:00,71.24,71.36,71.24,71.36,53400.0,45.4684,45.545,45.4684,45.545,53400.0
2014-04-09 12:50:00,71.36,71.37,71.28,71.3,91900.0,45.545,45.5514,45.494,45.5067,91900.0
2014-04-09 13:00:00,71.3,71.35,71.28,71.31,160400.0,45.5067,45.5386,45.494,45.5131,160400.0
2014-04-09 13:10:00,71.31,71.31,71.24,71.24,17700.0,45.5131,45.5131,45.4684,45.4684,17700.0
2014-04-09 13:20:00,71.25,71.26,71.21,71.24,54900.0,45.4748,45.4812,45.4493,45.4684,54900.0
2014-04-09 13:30:00,71.25,71.25,71.21,71.24,41800.0,45.4748,45.4748,45.4493,45.4684,41800.0
2014-04-09 13:40:00,71.23,71.27,71.23,71.24,36200.0,45.4621,45.4876,45.4621,45.4684,36200.0
2014-04-09 13:50:00,71.24,71.26,71.2,71.23,71700.0,45.4684,45.4812,45.4429,45.4621,71700.0
2014-04-09 14:00:00,71.23,71.76,71.23,71.63,343900.0,45.4621,45.8003,45.4621,45.7174,343900.0
2014-04-09 14:10:00,71.63,71.76,71.62,71.75,148700.0,45.7174,45.8003,45.711,45.7939,148700.0
2014-04-09 14:20:00,71.76,71.83,71.74,71.75,131800.0,45.8003,45.845,45.7876,45.7939,131800.0
2014-04-09 14:30:00,71.75,71.78,71.68,71.71,59700.0,45.7939,45.8131,45.7493,45.7684,59700.0
2014-04-09 14:40:00,71.7,71.7,71.62,71.63,73000.0,45.762,45.762,45.711,45.7174,73000.0
2014-04-09 14:50:00,71.63,71.64,71.5,71.53,123200.0,45.7174,45.7237,45.6344,45.6535,123200.0
2014-04-09 15:00:00,71.53,71.55,71.48,71.53,60000.0,45.6535,45.6663,45.6216,45.6535,60000.0
2014-04-09 15:10:00,71.53,71.56,71.46,71.48,70300.0,45.6535,45.6727,45.6089,45.6216,70300.0
2014-04-09 15:20:00,71.47,71.52,71.44,71.47,65100.0,45.6152,45.6472,45.5961,45.6152,65100.0
2014-04-09 15:30:00,71.47,71.53,71.45,71.52,65000.0,45.6152,45.6535,45.6025,45.6472,65000.0
2014-04-09 15:40:00,71.52,71.58,71.52,71.58,65000.0,45.6472,45.6854,45.6472,45.6854,65000.0
2014-04-09 15:50:00,71.58,71.61,71.55,71.59,111900.0,45.6854,45.7046,45.6663,45.6918,111900.0
2014-04-10 09:30:00,71.69,71.85,71.53,71.85,131300.0,45.7557,45.8578,45.6535,45.8578,131300.0
2014-04-10 09:40:00,71.85,71.92,71.78,71.87,136600.0,45.8578,45.9024,45.8131,45.8705,136600.0
2014-04-10 09:50:00,71.87,71.98,71.84,71.84,164300.0,45.8705,45.9407,45.8514,45.8514,164300.0
2014-04-10 10:00:00,71.84,71.91,71.74,71.91,82300.0,45.8514,45.8961,45.7876,45.8961,82300.0
2014-04-10 10:10:00,71.9,71.92,71.72,71.74,90900.0,45.8897,45.9024,45.7748,45.7876,90900.0
2014-04-10 10:20:00,71.74,71.91,71.74,71.9,108500.0,45.7876,45.8961,45.7876,45.8897,108500.0
2014-04-10 10:30:00,71.9,71.94,71.87,71.9,93200.0,45.8897,45.9152,45.8705,45.8897,93200.0
2014-04-10 10:40:00,71.9,71.9,71.73,71.73,57700.0,45.8897,45.8897,45.7812,45.7812,57700.0
2014-04-10 10:50:00,71.74,71.74,71.56,71.56,47600.0,45.7876,45.7876,45.6727,45.6727,47600.0
2014-04-10 11:00:00,71.54,71.58,71.45,71.54,80900.0,45.6599,45.6854,45.6025,45.6599,80900.0
2014-04-10 11:10:00,71.55,71.58,71.46,71.49,24500.0,45.6663,45.6854,45.6089,45.628,24500.0
2014-04-10 11:20:00,71.48,71.51,71.31,71.34,70800.0,45.6216,45.6408,45.5131,45.5323,70800.0
2014-04-10 11:30:00,71.32,71.44,71.32,71.44,89900.0,45.5195,45.5961,45.5195,45.5961,89900.0
2014-04-10 11:40:00,71.44,71.63,71.42,71.61,183100.0,45.5961,45.7174,45.5833,45.7046,183100.0
2014-04-10 11:50:00,71.61,71.61,71.55,71.56,95000.0,45.7046,45.7046,45.6663,45.6727,95000.0
2014-04-10 12:00:00,71.56,71.6,71.39,71.42,65700.0,45.6727,45.6982,45.5642,45.5833,65700.0
2014-04-10 12:10:00,71.42,71.47,71.38,71.4,52200.0,45.5833,45.6152,45.5578,45.5706,52200.0
2014-04-10 12:20:00,71.41,71.43,71.34,71.39,65700.0,45.5769,45.5897,45.5323,45.5642,65700.0
2014-04-10 12:30:00,71.38,71.44,71.36,71.36,60400.0,45.5578,45.5961,45.545,45.545,60400.0
2014-04-10 12:40:00,71.36,71.39,71.24,71.26,71200.0,45.545,45.5642,45.4684,45.4812,71200.0
2014-04-10 12:50:00,71.25,71.25,71.12,71.14,43800.0,45.4748,45.4748,45.3919,45.4046,43800.0
2014-04-10 13:00:00,71.15,71.36,71.15,71.35,43800.0,45.411,45.545,45.411,45.5386,43800.0
2014-04-10 13:10:00,71.36,71.36,71.16,71.17,29800.0,45.545,45.545,45.4174,45.4238,29800.0
2014-04-10 13:20:00,71.16,71.22,71.1,71.22,65100.0,45.4174,45.4557,45.3791,45.4557,65100.0
2014-04-10 13:30:00,71.22,71.22,71.17,71.17,22500.0,45.4557,45.4557,45.4238,45.4238,22500.0
2014-04-10 13:40:00,71.15,71.17,71.09,71.17,37700.0,45.411,45.4238,45.3727,45.4238,37700.0
2014-04-10 13:50:00,71.16,71.2,71.09,71.2,37800.0,45.4174,45.4429,45.3727,45.4429,37800.0
2014-04-10 14:00:00,71.2,71.27,71.18,71.24,30900.0,45.4429,45.4876,45.4301,45.4684,30900.0
2014-04-10 14:10:00,71.24,71.28,71.2,71.23,26600.0,45.4684,45.494,45.4429,45.4621,26600.0
2014-04-10 14:20:00,71.23,71.23,71.09,71.1,31700.0,45.4621,45.4621,45.3727,45.3791,31700.0
2014-04-10 14:30:00,71.09,71.1,71.0,71.04,33100.0,45.3727,45.3791,45.3153,45.3408,33100.0
2014-04-10 14:40:00,71.04,71.05,70.94,70.95,43900.0,45.3408,45.3472,45.277,45.2834,43900.0
2014-04-10 14:50:00,70.95,71.0,70.91,70.95,52600.0,45.2834,45.3153,45.2578,45.2834,52600.0
2014-04-10 15:00:00,70.94,70.95,70.71,70.72,86500.0,45.277,45.2834,45.1302,45.1366,86500.0
2014-04-10 15:10:00,70.73,70.92,70.71,70.92,56700.0,45.1429,45.2642,45.1302,45.2642,56700.0
2014-04-10 15:20:00,70.92,70.94,70.83,70.9,71200.0,45.2642,45.277,45.2068,45.2514,71200.0
2014-04-10 15:30:00,70.89,71.06,70.87,71.06,64000.0,45.2451,45.3536,45.2323,45.3536,64000.0
2014-04-10 15:40:00,71.05,71.05,70.94,70.98,172400.0,45.3472,45.3472,45.277,45.3025,172400.0
2014-04-10 15:50:00,70.98,71.0,70.9,70.9,140800.0,45.3025,45.3153,45.2514,45.2514,140800.0
2014-04-11 09:30:00,70.77,71.15,70.53,70.85,207800.0,45.1685,45.411,45.0153,45.2195,207800.0
2014-04-11 09:40:00,70.85,70.88,70.66,70.71,168500.0,45.2195,45.2387,45.0983,45.1302,168500.0
2014-04-11 09:50:00,70.7,70.86,70.54,70.85,128400.0,45.1238,45.2259,45.0217,45.2195,128400.0
2014-04-11 10:00:00,70.86,70.92,70.84,70.9,91000.0,45.2259,45.2642,45.2131,45.2514,91000.0
2014-04-11 10:10:00,70.9,70.96,70.85,70.92,89500.0,45.2514,45.2897,45.2195,45.2642,89500.0
2014-04-11 10:20:00,70.92,70.95,70.85,70.87,116400.0,45.2642,45.2834,45.2195,45.2323,116400.0
2014-04-11 10:30:00,70.86,70.91,70.81,70.81,111600.0,45.2259,45.2578,45.194,45.194,111600.0
2014-04-11 10:40:00,70.81,70.92,70.8,70.84,118500.0,45.194,45.2642,45.1876,45.2131,118500.0
2014-04-11 10:50:00,70.83,71.01,70.81,70.97,111200.0,45.2068,45.3216,45.194,45.2961,111200.0
2014-04-11 11:00:00,70.97,70.99,70.75,70.75,70500.0,45.2961,45.3089,45.1557,45.1557,70500.0
2014-04-11 11:10:00,70.75,70.94,70.75,70.89,77400.0,45.1557,45.277,45.1557,45.2451,77400.0
2014-04-11 11:20:00,70.9,70.92,70.81,70.85,57300.0,45.2514,45.2642,45.194,45.2195,57300.0
2014-04-11 11:30:00,70.86,70.86,70.7,70.8,80200.0,45.2259,45.2259,45.1238,45.1876,80200.0
2014-04-11 11:40:00,70.8,70.8,70.62,70.63,40100.0,45.1876,45.1876,45.0727,45.0791,40100.0
2014-04-11 11:50:00,70.63,70.67,70.61,70.64,62500.0,45.0791,45.1046,45.0663,45.0855,62500.0
2014-04-11 12:00:00,70.64,70.66,70.55,70.62,70300.0,45.0855,45.0983,45.0281,45.0727,70300.0
2014-04-11 12:10:00,70.61,70.66,70.54,70.6,101600.0,45.0663,45.0983,45.0217,45.06,101600.0
2014-04-11 12:20:00,70.59,70.6,70.53,70.58,51900.0,45.0536,45.06,45.0153,45.0472,51900.0
2014-04-11 12:30:00,70.59,70.61,70.55,70.55,47800.0,45.0536,45.0663,45.0281,45.0281,47800.0
2014-04-11 12:40:00,70.55,70.62,70.54,70.58,45400.0,45.0281,45.0727,45.0217,45.0472,45400.0
2014-04-11 12:50:00,70.57,70.59,70.52,70.59,70500.0,45.0408,45.0536,45.0089,45.0536,70500.0
2014-04-11 13:00:00,70.59,70.64,70.53,70.61,94100.0,45.0536,45.0855,45.0153,45.0663,94100.0
2014-04-11 13:10:00,70.61,70.66,70.6,70.64,42100.0,45.0663,45.0983,45.06,45.0855,42100.0
2014-04-11 13:20:00,70.65,70.66,70.61,70.62,41700.0,45.0919,45.0983,45.0663,45.0727,41700.0
2014-04-11 13:30:00,70.61,70.68,70.59,70.67,60100.0,45.0663,45.111,45.0536,45.1046,60100.0
2014-04-11 13:40:00,70.67,70.76,70.66,70.73,79200.0,45.1046,45.1621,45.0983,45.1429,79200.0
2014-04-11 13:50:00,70.74,70.75,70.66,70.66,55500.0,45.1493,45.1557,45.0983,45.0983,55500.0
2014-04-11 14:00:00,70.67,70.72,70.64,70.66,91600.0,45.1046,45.1366,45.0855,45.0983,91600.0
2014-04-11 14:10:00,70.66,70.68,70.48,70.49,164500.0,45.0983,45.111,44.9834,44.9898,164500.0
2014-04-11 14:20:00,70.49,70.57,70.49,70.57,108400.0,44.9898,45.0408,44.9898,45.0408,108400.0
2014-04-11 14:30:00,70.57,70.57,70.46,70.46,72300.0,45.0408,45.0408,44.9706,44.9706,72300.0
2014-04-11 14:40:00,70.46,70.5,70.37,70.38,111600.0,44.9706,44.9961,44.9132,44.9196,111600.0
2014-04-11 14:50:00,70.39,70.54,70.39,70.53,88100.0,44.9259,45.0217,44.9259,45.0153,88100.0
2014-04-11 15:00:00,70.52,70.54,70.45,70.54,65700.0,45.0089,45.0217,44.9642,45.0217,65700.0
2014-04-11 15:10:00,70.54,70.58,70.52,70.58,86100.0,45.0217,45.0472,45.0089,45.0472,86100.0
2014-04-11 15:20:00,70.57,70.68,70.57,70.64,54400.0,45.0408,45.111,45.0408,45.0855,54400.0
2014-04-11 15:30:00,70.64,70.66,70.58,70.63,112200.0,45.0855,45.0983,45.0472,45.0791,112200.0
2014-04-11 15:40:00,70.64,70.69,70.57,70.62,76800.0,45.0855,45.1174,45.0408,45.0727,76800.0
2014-04-11 15:50:00,70.62,70.62,70.48,70.49,173900.0,45.0727,45.0727,44.9834,44.9898,173900.0
2014-04-14 09:30:00,70.83,70.95,70.57,70.89,125000.0,45.2068,45.2834,45.0408,45.2451,125000.0
2014-04-14 09:40:00,70.86,70.99,70.82,70.83,93500.0,45.2259,45.3089,45.2004,45.2068,93500.0
2014-04-14 09:50:00,70.83,70.94,70.78,70.78,97400.0,45.2068,45.277,45.1749,45.1749,97400.0
2014-04-14 10:00:00,70.84,70.89,70.77,70.89,70800.0,45.2131,45.2451,45.1685,45.2451,70800.0
2014-04-14 10:10:00,70.88,70.88,70.76,70.87,83700.0,45.2387,45.2387,45.1621,45.2323,83700.0
2014-04-14 10:20:00,70.87,70.87,70.73,70.74,111200.0,45.2323,45.2323,45.1429,45.1493,111200.0
2014-04-14 10:30:00,70.74,70.83,70.72,70.81,66900.0,45.1493,45.2068,45.1366,45.194,66900.0
2014-04-14 10:40:00,70.81,70.84,70.75,70.75,60000.0,45.194,45.2131,45.1557,45.1557,60000.0
2014-04-14 10:50:00,70.75,70.79,70.71,70.76,64600.0,45.1557,45.1812,45.1302,45.1621,64600.0
2014-04-14 11:00:00,70.77,70.86,70.71,70.83,63700.0,45.1685,45.2259,45.1302,45.2068,63700.0
2014-04-14 11:10:00,70.83,70.9,70.78,70.89,77200.0,45.2068,45.2514,45.1749,45.2451,77200.0
2014-04-14 11:20:00,70.9,70.97,70.8,70.85,137400.0,45.2514,45.2961,45.1876,45.2195,137400.0
2014-04-14 11:30:00,70.84,70.94,70.82,70.92,186900.0,45.2131,45.277,45.2004,45.2642,186900.0
2014-04-14 11:40:00,70.92,70.97,70.86,70.86,99000.0,45.2642,45.2961,45.2259,45.2259,99000.0
2014-04-14 11:50:00,70.87,70.92,70.84,70.87,34100.0,45.2323,45.2642,45.2131,45.2323,34100.0
2014-04-14 12:00:00,70.87,70.91,70.84,70.88,40100.0,45.2323,45.2578,45.2131,45.2387,40100.0
2014-04-14 12:10:00,70.88,70.97,70.88,70.95,46100.0,45.2387,45.2961,45.2387,45.2834,46100.0
2014-04-14 12:20:00,70.94,70.95,70.89,70.92,17300.0,45.277,45.2834,45.2451,45.2642,17300.0
2014-04-14 12:30:00,70.92,70.98,70.9,70.92,33600.0,45.2642,45.3025,45.2514,45.2642,33600.0
2014-04-14 12:40:00,70.92,70.95,70.88,70.9,25300.0,45.2642,45.2834,45.2387,45.2514,25300.0
2014-04-14 12:50:00,70.9,70.94,70.88,70.9,139300.0,45.2514,45.277,45.2387,45.2514,139300.0
2014-04-14 13:00:00,70.9,70.9,70.83,70.85,31800.0,45.2514,45.2514,45.2068,45.2195,31800.0
2014-04-14 13:10:00,70.84,70.85,70.77,70.84,26500.0,45.2131,45.2195,45.1685,45.2131,26500.0
2014-04-14 13:20:00,70.85,70.87,70.82,70.84,30200.0,45.2195,45.2323,45.2004,45.2131,30200.0
2014-04-14 13:30:00,70.84,70.91,70.79,70.89,22000.0,45.2131,45.2578,45.1812,45.2451,22000.0
2014-04-14 13:40:00,70.9,70.91,70.81,70.81,38800.0,45.2514,45.2578,45.194,45.194,38800.0
2014-04-14 13:50:00,70.82,70.84,70.8,70.84,51600.0,45.2004,45.2131,45.1876,45.2131,51600.0
2014-04-14 14:00:00,70.82,70.88,70.79,70.87,53500.0,45.2004,45.2387,45.1812,45.2323,53500.0
2014-04-14 14:10:00,70.87,70.89,70.78,70.78,48600.0,45.2323,45.2451,45.1749,45.1749,48600.0
2014-04-14 14:20:00,70.78,70.81,70.7,70.71,47700.0,45.1749,45.194,45.1238,45.1302,47700.0
2014-04-14 14:30:00,70.72,70.72,70.63,70.64,49000.0,45.1366,45.1366,45.0791,45.0855,49000.0
2014-04-14 14:40:00,70.64,70.69,70.63,70.69,34000.0,45.0855,45.1174,45.0791,45.1174,34000.0
2014-04-14 14:50:00,70.68,70.72,70.62,70.62,46300.0,45.111,45.1366,45.0727,45.0727,46300.0
2014-04-14 15:00:00,70.62,70.62,70.49,70.51,43300.0,45.0727,45.0727,44.9898,45.0025,43300.0
2014-04-14 15:10:00,70.51,70.53,70.37,70.42,105900.0,45.0025,45.0153,44.9132,44.9451,105900.0
2014-04-14 15:20:00,70.42,70.51,70.41,70.51,45500.0,44.9451,45.0025,44.9387,45.0025,45500.0
2014-04-14 15:30:00,70.5,70.64,70.49,70.64,96900.0,44.9961,45.0855,44.9898,45.0855,96900.0
2014-04-14 15:40:00,70.64,70.74,70.6,70.72,64200.0,45.0855,45.1493,45.06,45.1366,64200.0
2014-04-14 15:50:00,70.73,70.9,70.73,70.87,163400.0,45.1429,45.2514,45.1429,45.2323,163400.0
2014-04-15 09:30:00,70.99,71.13,70.84,71.12,87200.0,45.3089,45.3982,45.2131,45.3919,87200.0
2014-04-15 09:40:00,71.12,71.28,71.06,71.23,103100.0,45.3919,45.494,45.3536,45.4621,103100.0
2014-04-15 09:50:00,71.24,71.33,71.24,71.27,69300.0,45.4684,45.5259,45.4684,45.4876,69300.0
2014-04-15 10:00:00,71.25,71.34,71.23,71.26,72900.0,45.4748,45.5323,45.4621,45.4812,72900.0
2014-04-15 10:10:00,71.27,71.33,71.1,71.11,74500.0,45.4876,45.5259,45.3791,45.3855,74500.0
2014-04-15 10:20:00,71.11,71.11,70.98,71.1,44300.0,45.3855,45.3855,45.3025,45.3791,44300.0
2014-04-15 10:30:00,71.09,71.17,70.99,71.14,74600.0,45.3727,45.4238,45.3089,45.4046,74600.0
2014-04-15 10:40:00,71.15,71.24,71.11,71.23,64800.0,45.411,45.4684,45.3855,45.4621,64800.0
2014-04-15 10:50:00,71.23,71.29,71.04,71.09,68400.0,45.4621,45.5004,45.3408,45.3727,68400.0
2014-04-15 11:00:00,71.08,71.13,70.96,71.04,62500.0,45.3663,45.3982,45.2897,45.3408,62500.0
2014-04-15 11:10:00,71.04,71.09,71.01,71.08,70200.0,45.3408,45.3727,45.3216,45.3663,70200.0
2014-04-15 11:20:00,71.08,71.23,71.06,71.22,76700.0,45.3663,45.4621,45.3536,45.4557,76700.0
2014-04-15 11:30:00,71.22,71.29,71.2,71.25,60700.0,45.4557,45.5004,45.4429,45.4748,60700.0
2014-04-15 11:40:00,71.25,71.28,71.15,71.21,514800.0,45.4748,45.494,45.411,45.4493,514800.0
2014-04-15 11:50:00,71.21,71.28,71.18,71.27,98000.0,45.4493,45.494,45.4301,45.4876,98000.0
2014-04-15 12:00:00,71.28,71.28,71.1,71.14,76700.0,45.494,45.494,45.3791,45.4046,76700.0
2014-04-15 12:10:00,71.14,71.21,71.12,71.19,52400.0,45.4046,45.4493,45.3919,45.4365,52400.0
2014-04-15 12:20:00,71.2,71.25,71.15,71.23,72800.0,45.4429,45.4748,45.411,45.4621,72800.0
2014-04-15 12:30:00,71.23,71.31,71.19,71.25,73200.0,45.4621,45.5131,45.4365,45.4748,73200.0
2014-04-15 12:40:00,71.25,71.31,71.22,71.23,29400.0,45.4748,45.5131,45.4557,45.4621,29400.0
2014-04-15 12:50:00,71.25,71.28,71.22,71.25,43800.0,45.4748,45.494,45.4557,45.4748,43800.0
2014-04-15 13:00:00,71.25,71.37,71.21,71.31,42400.0,45.4748,45.5514,45.4493,45.5131,42400.0
2014-04-15 13:10:00,71.31,71.42,71.3,71.39,66000.0,45.5131,45.5833,45.5067,45.5642,66000.0
2014-04-15 13:20:00,71.39,71.46,71.39,71.46,51900.0,45.5642,45.6089,45.5642,45.6089,51900.0
2014-04-15 13:30:00,71.49,71.57,71.44,71.5,70300.0,45.628,45.6791,45.5961,45.6344,70300.0
2014-04-15 13:40:00,71.49,71.53,71.39,71.41,62200.0,45.628,45.6535,45.5642,45.5769,62200.0
2014-04-15 13:50:00,71.4,71.48,71.36,71.45,55700.0,45.5706,45.6216,45.545,45.6025,55700.0
2014-04-15 14:00:00,71.45,71.53,71.44,71.47,62300.0,45.6025,45.6535,45.5961,45.6152,62300.0
2014-04-15 14:10:00,71.47,71.52,71.45,71.48,65800.0,45.6152,45.6472,45.6025,45.6216,65800.0
2014-04-15 14:20:00,71.48,71.52,71.45,71.49,41800.0,45.6216,45.6472,45.6025,45.628,41800.0
2014-04-15 14:30:00,71.5,71.7,71.5,71.69,68000.0,45.6344,45.762,45.6344,45.7557,68000.0
2014-04-15 14:40:00,71.69,71.7,71.63,71.63,58600.0,45.7557,45.762,45.7174,45.7174,58600.0
2014-04-15 14:50:00,71.63,71.68,71.62,71.62,82700.0,45.7174,45.7493,45.711,45.711,82700.0
2014-04-15 15:00:00,71.62,71.63,71.52,71.57,69400.0,45.711,45.7174,45.6472,45.6791,69400.0
2014-04-15 15:10:00,71.59,71.75,71.57,71.75,87400.0,45.6918,45.7939,45.6791,45.7939,87400.0
2014-04-15 15:20:00,71.75,71.76,71.64,71.7,94800.0,45.7939,45.8003,45.7237,45.762,94800.0
2014-04-15 15:30:00,71.71,71.72,71.62,71.66,174700.0,45.7684,45.7748,45.711,45.7365,174700.0
2014-04-15 15:40:00,71.65,71.71,71.6,71.67,121800.0,45.7301,45.7684,45.6982,45.7429,121800.0
2014-04-15 15:50:00,71.68,71.73,71.67,71.71,168100.0,45.7493,45.7812,45.7429,45.7684,168100.0
2014-04-16 09:30:00,71.98,72.04,71.68,71.88,158500.0,45.9407,45.979,45.7493,45.8769,158500.0
2014-04-16 09:40:00,71.89,72.02,71.87,71.88,67200.0,45.8833,45.9663,45.8705,45.8769,67200.0
2014-04-16 09:50:00,71.86,71.89,71.79,71.83,59300.0,45.8642,45.8833,45.8195,45.845,59300.0
2014-04-16 10:00:00,71.82,71.89,71.7,71.81,39100.0,45.8386,45.8833,45.762,45.8322,39100.0
2014-04-16 10:10:00,71.78,71.83,71.74,71.83,33100.0,45.8131,45.845,45.7876,45.845,33100.0
2014-04-16 10:20:00,71.83,71.85,71.76,71.8,55000.0,45.845,45.8578,45.8003,45.8259,55000.0
2014-04-16 10:30:00,71.81,71.93,71.8,71.92,45800.0,45.8322,45.9088,45.8259,45.9024,45800.0
2014-04-16 10:40:00,71.91,71.93,71.87,71.89,37700.0,45.8961,45.9088,45.8705,45.8833,37700.0
2014-04-16 10:50:00,71.9,71.9,71.79,71.79,32100.0,45.8897,45.8897,45.8195,45.8195,32100.0
2014-04-16 11:00:00,71.79,71.85,71.74,71.83,29300.0,45.8195,45.8578,45.7876,45.845,29300.0
2014-04-16 11:10:00,71.84,71.87,71.78,71.84,22500.0,45.8514,45.8705,45.8131,45.8514,22500.0
2014-04-16 11:20:00,71.83,71.83,71.74,71.75,31700.0,45.845,45.845,45.7876,45.7939,31700.0
2014-04-16 11:30:00,71.76,71.83,71.76,71.82,48500.0,45.8003,45.845,45.8003,45.8386,48500.0
2014-04-16 11:40:00,71.81,71.82,71.75,71.76,134800.0,45.8322,45.8386,45.7939,45.8003,134800.0
2014-04-16 11:50:00,71.75,71.82,71.72,71.81,62200.0,45.7939,45.8386,45.7748,45.8322,62200.0
2014-04-16 12:00:00,71.81,71.84,71.79,71.81,36500.0,45.8322,45.8514,45.8195,45.8322,36500.0
2014-04-16 12:10:00,71.83,71.89,71.83,71.88,64900.0,45.845,45.8833,45.845,45.8769,64900.0
2014-04-16 12:20:00,71.88,71.94,71.87,71.91,29900.0,45.8769,45.9152,45.8705,45.8961,29900.0
2014-04-16 12:30:00,71.91,72.02,71.89,72.01,39100.0,45.8961,45.9663,45.8833,45.9599,39100.0
2014-04-16 12:40:00,72.02,72.03,71.96,72.01,19300.0,45.9663,45.9727,45.928,45.9599,19300.0
2014-04-16 12:50:00,71.99,72.03,71.98,71.99,29700.0,45.9471,45.9727,45.9407,45.9471,29700.0
2014-04-16 13:00:00,71.99,72.09,71.99,72.07,36600.0,45.9471,46.0109,45.9471,45.9982,36600.0
2014-04-16 13:10:00,72.07,72.07,72.01,72.05,17400.0,45.9982,45.9982,45.9599,45.9854,17400.0
2014-04-16 13:20:00,72.05,72.11,72.03,72.04,37000.0,45.9854,46.0237,45.9727,45.979,37000.0
2014-04-16 13:30:00,72.04,72.07,71.96,72.07,29300.0,45.979,45.9982,45.928,45.9982,29300.0
2014-04-16 13:40:00,72.09,72.14,72.07,72.13,23000.0,46.0109,46.0429,45.9982,46.0365,23000.0
2014-04-16 13:50:00,72.13,72.15,72.09,72.13,22900.0,46.0365,46.0492,46.0109,46.0365,22900.0
2014-04-16 14:00:00,72.15,72.15,72.04,72.06,31300.0,46.0492,46.0492,45.979,45.9918,31300.0
2014-04-16 14:10:00,72.07,72.08,71.99,72.01,41200.0,45.9982,46.0046,45.9471,45.9599,41200.0
2014-04-16 14:20:00,72.01,72.08,71.99,72.06,44100.0,45.9599,46.0046,45.9471,45.9918,44100.0
2014-04-16 14:30:00,72.08,72.14,72.06,72.11,41600.0,46.0046,46.0429,45.9918,46.0237,41600.0
2014-04-16 14:40:00,72.1,72.13,72.07,72.11,45500.0,46.0173,46.0365,45.9982,46.0237,45500.0
2014-04-16 14:50:00,72.1,72.2,72.1,72.17,80400.0,46.0173,46.0812,46.0173,46.062,80400.0
2014-04-16 15:00:00,72.17,72.2,72.12,72.2,53700.0,46.062,46.0812,46.0301,46.0812,53700.0
2014-04-16 15:10:00,72.19,72.25,72.18,72.25,84700.0,46.0748,46.1131,46.0684,46.1131,84700.0
2014-04-16 15:20:00,72.24,72.27,72.21,72.22,49400.0,46.1067,46.1258,46.0875,46.0939,49400.0
2014-04-16 15:30:00,72.22,72.26,72.17,72.23,32100.0,46.0939,46.1195,46.062,46.1003,32100.0
2014-04-16 15:40:00,72.22,72.26,72.2,72.25,27900.0,46.0939,46.1195,46.0812,46.1131,27900.0
2014-04-16 15:50:00,72.25,72.28,72.16,72.2,126400.0,46.1131,46.1322,46.0556,46.0812,126400.0
2014-04-17 09:30:00,72.06,72.15,71.89,71.92,126900.0,45.9918,46.0492,45.8833,45.9024,126900.0
2014-04-17 09:40:00,71.93,72.01,71.83,71.84,116000.0,45.9088,45.9599,45.845,45.8514,116000.0
2014-04-17 09:50:00,71.83,71.88,71.58,71.6,366500.0,45.845,45.8769,45.6854,45.6982,366500.0
2014-04-17 10:00:00,71.57,71.83,71.56,71.82,269900.0,45.6791,45.845,45.6727,45.8386,269900.0
2014-04-17 10:10:00,71.83,71.87,71.76,71.81,98700.0,45.845,45.8705,45.8003,45.8322,98700.0
2014-04-17 10:20:00,71.81,71.88,71.73,71.81,79000.0,45.8322,45.8769,45.7812,45.8322,79000.0
2014-04-17 10:30:00,71.82,71.88,71.77,71.77,91800.0,45.8386,45.8769,45.8067,45.8067,91800.0
2014-04-17 10:40:00,71.78,71.86,71.75,71.77,101900.0,45.8131,45.8642,45.7939,45.8067,101900.0
2014-04-17 10:50:00,71.76,71.89,71.75,71.88,104200.0,45.8003,45.8833,45.7939,45.8769,104200.0
2014-04-17 11:00:00,71.88,71.89,71.79,71.84,67000.0,45.8769,45.8833,45.8195,45.8514,67000.0
2014-04-17 11:10:00,71.84,71.85,71.75,71.78,82000.0,45.8514,45.8578,45.7939,45.8131,82000.0
2014-04-17 11:20:00,71.77,71.87,71.77,71.83,55500.0,45.8067,45.8705,45.8067,45.845,55500.0
2014-04-17 11:30:00,71.83,71.84,71.73,71.76,61400.0,45.845,45.8514,45.7812,45.8003,61400.0
2014-04-17 11:40:00,71.77,71.82,71.76,71.79,68600.0,45.8067,45.8386,45.8003,45.8195,68600.0
2014-04-17 11:50:00,71.78,71.88,71.77,71.86,48500.0,45.8131,45.8769,45.8067,45.8642,48500.0
2014-04-17 12:00:00,71.85,71.87,71.79,71.8,39500.0,45.8578,45.8705,45.8195,45.8259,39500.0
2014-04-17 12:10:00,71.8,71.82,71.68,71.68,97100.0,45.8259,45.8386,45.7493,45.7493,97100.0
2014-04-17 12:20:00,71.68,71.68,71.59,71.65,43200.0,45.7493,45.7493,45.6918,45.7301,43200.0
2014-04-17 12:30:00,71.64,71.66,71.56,71.63,112100.0,45.7237,45.7365,45.6727,45.7174,112100.0
2014-04-17 12:40:00,71.64,71.64,71.58,71.59,43400.0,45.7237,45.7237,45.6854,45.6918,43400.0
2014-04-17 12:50:00,71.59,71.59,71.51,71.58,37600.0,45.6918,45.6918,45.6408,45.6854,37600.0
2014-04-17 13:00:00,71.58,71.67,71.58,71.66,104900.0,45.6854,45.7429,45.6854,45.7365,104900.0
2014-04-17 13:10:00,71.66,71.73,71.61,71.62,57000.0,45.7365,45.7812,45.7046,45.711,57000.0
2014-04-17 13:20:00,71.61,71.65,71.59,71.62,28000.0,45.7046,45.7301,45.6918,45.711,28000.0
2014-04-17 13:30:00,71.62,71.64,71.56,71.6,42900.0,45.711,45.7237,45.6727,45.6982,42900.0
2014-04-17 13:40:00,71.61,71.67,71.61,71.64,34500.0,45.7046,45.7429,45.7046,45.7237,34500.0
2014-04-17 13:50:00,71.64,71.67,71.63,71.66,32900.0,45.7237,45.7429,45.7174,45.7365,32900.0
2014-04-17 14:00:00,71.65,71.7,71.63,71.66,35400.0,45.7301,45.762,45.7174,45.7365,35400.0
2014-04-17 14:10:00,71.66,71.69,71.65,71.65,57600.0,45.7365,45.7557,45.7301,45.7301,57600.0
2014-04-17 14:20:00,71.64,71.7,71.64,71.67,31400.0,45.7237,45.762,45.7237,45.7429,31400.0
2014-04-17 14:30:00,71.68,71.7,71.64,71.64,72300.0,45.7493,45.762,45.7237,45.7237,72300.0
2014-04-17 14:40:00,71.65,71.66,71.58,71.58,56900.0,45.7301,45.7365,45.6854,45.6854,56900.0
2014-04-17 14:50:00,71.58,71.66,71.58,71.65,56500.0,45.6854,45.7365,45.6854,45.7301,56500.0
2014-04-17 15:00:00,71.65,71.76,71.63,71.73,144300.0,45.7301,45.8003,45.7174,45.7812,144300.0
2014-04-17 15:10:00,71.73,71.8,71.73,71.77,70500.0,45.7812,45.8259,45.7812,45.8067,70500.0
2014-04-17 15:20:00,71.77,71.81,71.75,71.79,33400.0,45.8067,45.8322,45.7939,45.8195,33400.0
2014-04-17 15:30:00,71.8,71.8,71.71,71.74,56400.0,45.8259,45.8259,45.7684,45.7876,56400.0
2014-04-17 15:40:00,71.73,71.78,71.71,71.78,74200.0,45.7812,45.8131,45.7684,45.8131,74200.0
2014-04-17 15:50:00,71.78,71.96,71.77,71.88,235000.0,45.8131,45.928,45.8067,45.8769,235000.0
2014-04-21 09:30:00,71.87,72.07,71.8,72.0,85400.0,45.8705,45.9982,45.8259,45.9535,85400.0
2014-04-21 09:40:00,71.99,71.99,71.83,71.85,99800.0,45.9471,45.9471,45.845,45.8578,99800.0
2014-04-21 09:50:00,71.85,71.92,71.78,71.89,85800.0,45.8578,45.9024,45.8131,45.8833,85800.0
2014-04-21 10:00:00,71.89,72.02,71.89,72.01,65900.0,45.8833,45.9663,45.8833,45.9599,65900.0
2014-04-21 10:10:00,72.02,72.11,71.96,72.09,44400.0,45.9663,46.0237,45.928,46.0109,44400.0
2014-04-21 10:20:00,72.08,72.26,72.08,72.25,66500.0,46.0046,46.1195,46.0046,46.1131,66500.0
2014-04-21 10:30:00,72.25,72.26,72.14,72.2,41300.0,46.1131,46.1195,46.0429,46.0812,41300.0
2014-04-21 10:40:00,72.21,72.25,72.15,72.2,33100.0,46.0875,46.1131,46.0492,46.0812,33100.0
2014-04-21 10:50:00,72.21,72.21,72.14,72.15,185100.0,46.0875,46.0875,46.0429,46.0492,185100.0
2014-04-21 11:00:00,72.16,72.2,72.11,72.18,65300.0,46.0556,46.0812,46.0237,46.0684,65300.0
2014-04-21 11:10:00,72.19,72.24,72.18,72.24,47900.0,46.0748,46.1067,46.0684,46.1067,47900.0
2014-04-21 11:20:00,72.24,72.26,72.11,72.15,33200.0,46.1067,46.1195,46.0237,46.0492,33200.0
2014-04-21 11:30:00,72.16,72.16,72.11,72.12,15700.0,46.0556,46.0556,46.0237,46.0301,15700.0
2014-04-21 11:40:00,72.11,72.13,72.06,72.06,16100.0,46.0237,46.0365,45.9918,45.9918,16100.0
2014-04-21 11:50:00,72.05,72.06,71.94,71.99,32600.0,45.9854,45.9918,45.9152,45.9471,32600.0
2014-04-21 12:00:00,71.99,72.03,71.95,72.01,22800.0,45.9471,45.9727,45.9216,45.9599,22800.0
2014-04-21 12:10:00,72.0,72.02,71.97,71.98,26400.0,45.9535,45.9663,45.9344,45.9407,26400.0
2014-04-21 12:20:00,71.98,72.03,71.96,71.96,40500.0,45.9407,45.9727,45.928,45.928,40500.0
2014-04-21 12:30:00,71.96,72.02,71.92,72.02,26200.0,45.928,45.9663,45.9024,45.9663,26200.0
2014-04-21 12:40:00,72.01,72.04,71.99,72.01,38300.0,45.9599,45.979,45.9471,45.9599,38300.0
2014-04-21 12:50:00,72.02,72.09,72.0,72.07,28500.0,45.9663,46.0109,45.9535,45.9982,28500.0
2014-04-21 13:00:00,72.07,72.1,72.04,72.06,23400.0,45.9982,46.0173,45.979,45.9918,23400.0
2014-04-21 13:10:00,72.06,72.09,72.05,72.07,19000.0,45.9918,46.0109,45.9854,45.9982,19000.0
2014-04-21 13:20:00,72.06,72.09,72.04,72.08,27700.0,45.9918,46.0109,45.979,46.0046,27700.0
2014-04-21 13:30:00,72.07,72.1,72.03,72.09,47300.0,45.9982,46.0173,45.9727,46.0109,47300.0
2014-04-21 13:40:00,72.09,72.11,72.04,72.09,22600.0,46.0109,46.0237,45.979,46.0109,22600.0
2014-04-21 13:50:00,72.1,72.12,72.07,72.08,43700.0,46.0173,46.0301,45.9982,46.0046,43700.0
2014-04-21 14:00:00,72.09,72.13,72.02,72.02,74200.0,46.0109,46.0365,45.9663,45.9663,74200.0
2014-04-21 14:10:00,72.01,72.01,71.94,71.96,54500.0,45.9599,45.9599,45.9152,45.928,54500.0
2014-04-21 14:20:00,71.96,72.02,71.96,72.0,56100.0,45.928,45.9663,45.928,45.9535,56100.0
2014-04-21 14:30:00,72.01,72.09,72.01,72.09,37000.0,45.9599,46.0109,45.9599,46.0109,37000.0
2014-04-21 14:40:00,72.09,72.18,72.09,72.17,72600.0,46.0109,46.0684,46.0109,46.062,72600.0
2014-04-21 14:50:00,72.18,72.18,72.1,72.13,89800.0,46.0684,46.0684,46.0173,46.0365,89800.0
2014-04-21 15:00:00,72.14,72.14,72.1,72.13,61900.0,46.0429,46.0429,46.0173,46.0365,61900.0
2014-04-21 15:10:00,72.12,72.15,72.1,72.14,51000.0,46.0301,46.0492,46.0173,46.0429,51000.0
2014-04-21 15:20:00,72.13,72.17,72.11,72.13,41600.0,46.0365,46.062,46.0237,46.0365,41600.0
2014-04-21 15:30:00,72.13,72.16,72.11,72.16,38200.0,46.0365,46.0556,46.0237,46.0556,38200.0
2014-04-21 15:40:00,72.16,72.2,72.15,72.17,40500.0,46.0556,46.0812,46.0492,46.062,40500.0
2014-04-21 15:50:00,72.17,72.19,72.14,72.19,93100.0,46.062,46.0748,46.0429,46.0748,93100.0
2014-04-22 09:30:00,72.26,72.26,71.98,72.2,102800.0,46.1195,46.1195,45.9407,46.0812,102800.0
2014-04-22 09:40:00,72.19,72.29,72.15,72.16,129700.0,46.0748,46.1386,46.0492,46.0556,129700.0
2014-04-22 09:50:00,72.16,72.27,72.15,72.25,86600.0,46.0556,46.1258,46.0492,46.1131,86600.0
2014-04-22 10:00:00,72.24,72.28,72.11,72.25,77400.0,46.1067,46.1322,46.0237,46.1131,77400.0
2014-04-22 10:10:00,72.24,72.25,72.01,72.03,107100.0,46.1067,46.1131,45.9599,45.9727,107100.0
2014-04-22 10:20:00,72.04,72.08,71.8,71.81,207200.0,45.979,46.0046,45.8259,45.8322,207200.0
2014-04-22 10:30:00,71.81,71.9,71.77,71.83,78300.0,45.8322,45.8897,45.8067,45.845,78300.0
2014-04-22 10:40:00,71.83,71.84,71.64,71.66,51700.0,45.845,45.8514,45.7237,45.7365,51700.0
2014-04-22 10:50:00,71.66,71.9,71.65,71.9,92600.0,45.7365,45.8897,45.7301,45.8897,92600.0
2014-04-22 11:00:00,71.89,71.91,71.75,71.89,87700.0,45.8833,45.8961,45.7939,45.8833,87700.0
2014-04-22 11:10:00,71.88,71.99,71.84,71.99,69400.0,45.8769,45.9471,45.8514,45.9471,69400.0
2014-04-22 11:20:00,71.98,72.05,71.97,72.0,138900.0,45.9407,45.9854,45.9344,45.9535,138900.0
2014-04-22 11:30:00,71.99,72.15,71.99,72.14,88900.0,45.9471,46.0492,45.9471,46.0429,88900.0
2014-04-22 11:40:00,72.15,72.18,72.11,72.14,62200.0,46.0492,46.0684,46.0237,46.0429,62200.0
2014-04-22 11:50:00,72.14,72.15,72.07,72.1,75800.0,46.0429,46.0492,45.9982,46.0173,75800.0
2014-04-22 12:00:00,72.1,72.17,72.09,72.17,55500.0,46.0173,46.062,46.0109,46.062,55500.0
2014-04-22 12:10:00,72.16,72.22,72.14,72.21,49200.0,46.0556,46.0939,46.0429,46.0875,49200.0
2014-04-22 12:20:00,72.2,72.24,72.13,72.14,55300.0,46.0812,46.1067,46.0365,46.0429,55300.0
2014-04-22 12:30:00,72.14,72.16,72.1,72.16,30800.0,46.0429,46.0556,46.0173,46.0556,30800.0
2014-04-22 12:40:00,72.15,72.2,72.14,72.16,24600.0,46.0492,46.0812,46.0429,46.0556,24600.0
2014-04-22 12:50:00,72.15,72.19,72.15,72.19,29000.0,46.0492,46.0748,46.0492,46.0748,29000.0
2014-04-22 13:00:00,72.19,72.25,72.19,72.25,42600.0,46.0748,46.1131,46.0748,46.1131,42600.0
2014-04-22 13:10:00,72.25,72.3,72.24,72.26,37900.0,46.1131,46.145,46.1067,46.1195,37900.0
2014-04-22 13:20:00,72.26,72.34,72.26,72.32,32400.0,46.1195,46.1705,46.1195,46.1577,32400.0
2014-04-22 13:30:00,72.32,72.4,72.31,72.36,35800.0,46.1577,46.2088,46.1514,46.1833,35800.0
2014-04-22 13:40:00,72.37,72.42,72.37,72.39,43700.0,46.1897,46.2216,46.1897,46.2024,43700.0
2014-04-22 13:50:00,72.38,72.41,72.32,72.34,62200.0,46.196,46.2152,46.1577,46.1705,62200.0
2014-04-22 14:00:00,72.34,72.35,72.19,72.21,81400.0,46.1705,46.1769,46.0748,46.0875,81400.0
2014-04-22 14:10:00,72.21,72.27,72.2,72.23,31600.0,46.0875,46.1258,46.0812,46.1003,31600.0
2014-04-22 14:20:00,72.24,72.28,72.24,72.25,31100.0,46.1067,46.1322,46.1067,46.1131,31100.0
2014-04-22 14:30:00,72.26,72.35,72.25,72.35,34500.0,46.1195,46.1769,46.1131,46.1769,34500.0
2014-04-22 14:40:00,72.35,72.37,72.32,72.36,53900.0,46.1769,46.1897,46.1577,46.1833,53900.0
2014-04-22 14:50:00,72.35,72.35,72.31,72.32,46800.0,46.1769,46.1769,46.1514,46.1577,46800.0
2014-04-22 15:00:00,72.32,72.34,72.25,72.25,45600.0,46.1577,46.1705,46.1131,46.1131,45600.0
2014-04-22 15:10:00,72.24,72.33,72.24,72.33,51800.0,46.1067,46.1641,46.1067,46.1641,51800.0
2014-04-22 15:20:00,72.32,72.37,72.29,72.3,51100.0,46.1577,46.1897,46.1386,46.145,51100.0
2014-04-22 15:30:00,72.3,72.41,72.3,72.34,53500.0,46.145,46.2152,46.145,46.1705,53500.0
2014-04-22 15:40:00,72.34,72.39,72.33,72.37,90200.0,46.1705,46.2024,46.1641,46.1897,90200.0
2014-04-22 15:50:00,72.37,72.43,72.34,72.34,133400.0,46.1897,46.228,46.1705,46.1705,133400.0
2014-04-23 09:30:00,72.33,72.47,72.07,72.07,228300.0,46.1641,46.2535,45.9982,45.9982,228300.0
2014-04-23 09:40:00,72.08,72.14,71.95,72.08,143300.0,46.0046,46.0429,45.9216,46.0046,143300.0
2014-04-23 09:50:00,72.06,72.08,71.9,71.94,109400.0,45.9918,46.0046,45.8897,45.9152,109400.0
2014-04-23 10:00:00,71.96,72.05,71.87,72.01,309400.0,45.928,45.9854,45.8705,45.9599,309400.0
2014-04-23 10:10:00,72.03,72.13,72.03,72.08,93500.0,45.9727,46.0365,45.9727,46.0046,93500.0
2014-04-23 10:20:00,72.08,72.17,72.08,72.13,86600.0,46.0046,46.062,46.0046,46.0365,86600.0
2014-04-23 10:30:00,72.13,72.21,72.1,72.21,39900.0,46.0365,46.0875,46.0173,46.0875,39900.0
2014-04-23 10:40:00,72.22,72.35,72.16,72.17,116900.0,46.0939,46.1769,46.0556,46.062,116900.0
2014-04-23 10:50:00,72.17,72.2,72.1,72.14,31600.0,46.062,46.0812,46.0173,46.0429,31600.0
2014-04-23 11:00:00,72.13,72.16,72.08,72.1,28700.0,46.0365,46.0556,46.0046,46.0173,28700.0
2014-04-23 11:10:00,72.11,72.13,72.1,72.1,40800.0,46.0237,46.0365,46.0173,46.0173,40800.0
2014-04-23 11:20:00,72.11,72.2,72.11,72.19,53900.0,46.0237,46.0812,46.0237,46.0748,53900.0
2014-04-23 11:30:00,72.19,72.22,72.16,72.18,137800.0,46.0748,46.0939,46.0556,46.0684,137800.0
2014-04-23 11:40:00,72.18,72.2,72.16,72.17,27600.0,46.0684,46.0812,46.0556,46.062,27600.0
2014-04-23 11:50:00,72.17,72.25,72.17,72.25,68600.0,46.062,46.1131,46.062,46.1131,68600.0
2014-04-23 12:00:00,72.25,72.33,72.25,72.28,225700.0,46.1131,46.1641,46.1131,46.1322,225700.0
2014-04-23 12:10:00,72.28,72.31,72.24,72.31,33200.0,46.1322,46.1514,46.1067,46.1514,33200.0
2014-04-23 12:20:00,72.3,72.3,72.25,72.26,36900.0,46.145,46.145,46.1131,46.1195,36900.0
2014-04-23 12:30:00,72.27,72.28,72.24,72.25,18500.0,46.1258,46.1322,46.1067,46.1131,18500.0
2014-04-23 12:40:00,72.25,72.26,72.21,72.22,29900.0,46.1131,46.1195,46.0875,46.0939,29900.0
2014-04-23 12:50:00,72.22,72.22,72.18,72.18,19700.0,46.0939,46.0939,46.0684,46.0684,19700.0
2014-04-23 13:00:00,72.18,72.19,72.14,72.14,52300.0,46.0684,46.0748,46.0429,46.0429,52300.0
2014-04-23 13:10:00,72.14,72.18,72.12,72.14,77500.0,46.0429,46.0684,46.0301,46.0429,77500.0
2014-04-23 13:20:00,72.14,72.17,72.11,72.17,65100.0,46.0429,46.062,46.0237,46.062,65100.0
2014-04-23 13:30:00,72.17,72.17,72.07,72.08,27800.0,46.062,46.062,45.9982,46.0046,27800.0
2014-04-23 13:40:00,72.08,72.11,72.07,72.08,28700.0,46.0046,46.0237,45.9982,46.0046,28700.0
2014-04-23 13:50:00,72.09,72.09,72.06,72.06,23300.0,46.0109,46.0109,45.9918,45.9918,23300.0
2014-04-23 14:00:00,72.06,72.07,72.02,72.06,40900.0,45.9918,45.9982,45.9663,45.9918,40900.0
2014-04-23 14:10:00,72.06,72.06,71.97,72.01,61100.0,45.9918,45.9918,45.9344,45.9599,61100.0
2014-04-23 14:20:00,72.01,72.03,72.0,72.03,20100.0,45.9599,45.9727,45.9535,45.9727,20100.0
2014-04-23 14:30:00,72.02,72.02,71.92,71.92,29900.0,45.9663,45.9663,45.9024,45.9024,29900.0
2014-04-23 14:40:00,71.92,71.95,71.91,71.92,29800.0,45.9024,45.9216,45.8961,45.9024,29800.0
2014-04-23 14:50:00,71.91,72.04,71.91,72.03,16600.0,45.8961,45.979,45.8961,45.9727,16600.0
2014-04-23 15:00:00,72.03,72.05,71.97,72.05,31000.0,45.9727,45.9854,45.9344,45.9854,31000.0
2014-04-23 15:10:00,72.05,72.06,72.02,72.03,11300.0,45.9854,45.9918,45.9663,45.9727,11300.0
2014-04-23 15:20:00,72.02,72.06,71.98,71.98,44000.0,45.9663,45.9918,45.9407,45.9407,44000.0
2014-04-23 15:30:00,71.98,72.0,71.93,71.98,38200.0,45.9407,45.9535,45.9088,45.9407,38200.0
2014-04-23 15:40:00,71.98,71.98,71.88,71.94,62100.0,45.9407,45.9407,45.8769,45.9152,62100.0
2014-04-23 15:50:00,71.94,72.07,71.87,72.05,302100.0,45.9152,45.9982,45.8705,45.9854,302100.0
2014-04-24 09:30:00,72.2,72.33,72.06,72.3,142700.0,46.0812,46.1641,45.9918,46.145,142700.0
2014-04-24 09:40:00,72.29,72.29,72.07,72.25,107200.0,46.1386,46.1386,45.9982,46.1131,107200.0
2014-04-24 09:50:00,72.25,72.37,72.24,72.35,57900.0,46.1131,46.1897,46.1067,46.1769,57900.0
2014-04-24 10:00:00,72.32,72.4,72.26,72.27,53100.0,46.1577,46.2088,46.1195,46.1258,53100.0
2014-04-24 10:10:00,72.28,72.35,72.23,72.33,50300.0,46.1322,46.1769,46.1003,46.1641,50300.0
2014-04-24 10:20:00,72.33,72.35,72.24,72.27,34600.0,46.1641,46.1769,46.1067,46.1258,34600.0
2014-04-24 10:30:00,72.28,72.33,72.27,72.31,32800.0,46.1322,46.1641,46.1258,46.1514,32800.0
2014-04-24 10:40:00,72.32,72.34,72.25,72.25,35800.0,46.1577,46.1705,46.1131,46.1131,35800.0
2014-04-24 10:50:00,72.23,72.28,72.21,72.22,44100.0,46.1003,46.1322,46.0875,46.0939,44100.0
2014-04-24 11:00:00,72.22,72.28,72.21,72.27,30600.0,46.0939,46.1322,46.0875,46.1258,30600.0
2014-04-24 11:10:00,72.27,72.35,72.27,72.33,20000.0,46.1258,46.1769,46.1258,46.1641,20000.0
2014-04-24 11:20:00,72.33,72.38,72.32,72.35,10400.0,46.1641,46.196,46.1577,46.1769,10400.0
2014-04-24 11:30:00,72.35,72.4,72.31,72.4,16600.0,46.1769,46.2088,46.1514,46.2088,16600.0
2014-04-24 11:40:00,72.39,72.44,72.37,72.44,24500.0,46.2024,46.2343,46.1897,46.2343,24500.0
2014-04-24 11:50:00,72.44,72.46,72.4,72.46,24600.0,46.2343,46.2471,46.2088,46.2471,24600.0
2014-04-24 12:00:00,72.46,72.49,72.45,72.46,11600.0,46.2471,46.2662,46.2407,46.2471,11600.0
2014-04-24 12:10:00,72.47,72.47,72.4,72.43,19700.0,46.2535,46.2535,46.2088,46.228,19700.0
2014-04-24 12:20:00,72.43,72.45,72.38,72.38,18200.0,46.228,46.2407,46.196,46.196,18200.0
2014-04-24 12:30:00,72.39,72.4,72.32,72.32,615600.0,46.2024,46.2088,46.1577,46.1577,615600.0
2014-04-24 12:40:00,72.31,72.33,72.28,72.29,20100.0,46.1514,46.1641,46.1322,46.1386,20100.0
2014-04-24 12:50:00,72.28,72.34,72.24,72.34,20000.0,46.1322,46.1705,46.1067,46.1705,20000.0
2014-04-24 13:00:00,72.34,72.35,72.29,72.29,24800.0,46.1705,46.1769,46.1386,46.1386,24800.0
2014-04-24 13:10:00,72.29,72.3,72.24,72.29,20500.0,46.1386,46.145,46.1067,46.1386,20500.0
2014-04-24 13:20:00,72.29,72.31,72.27,72.28,24600.0,46.1386,46.1514,46.1258,46.1322,24600.0
2014-04-24 13:30:00,72.27,72.27,72.16,72.16,18200.0,46.1258,46.1258,46.0556,46.0556,18200.0
2014-04-24 13:40:00,72.15,72.19,72.14,72.16,25800.0,46.0492,46.0748,46.0429,46.0556,25800.0
2014-04-24 13:50:00,72.17,72.2,72.13,72.15,34000.0,46.062,46.0812,46.0365,46.0492,34000.0
2014-04-24 14:00:00,72.14,72.27,72.14,72.22,70700.0,46.0429,46.1258,46.0429,46.0939,70700.0
2014-04-24 14:10:00,72.22,72.29,72.2,72.27,41000.0,46.0939,46.1386,46.0812,46.1258,41000.0
2014-04-24 14:20:00,72.27,72.28,72.23,72.25,61800.0,46.1258,46.1322,46.1003,46.1131,61800.0
2014-04-24 14:30:00,72.26,72.28,72.22,72.27,42600.0,46.1195,46.1322,46.0939,46.1258,42600.0
2014-04-24 14:40:00,72.27,72.29,72.22,72.23,32700.0,46.1258,46.1386,46.0939,46.1003,32700.0
2014-04-24 14:50:00,72.23,72.23,72.18,72.23,19500.0,46.1003,46.1003,46.0684,46.1003,19500.0
2014-04-24 15:00:00,72.23,72.26,72.21,72.24,22300.0,46.1003,46.1195,46.0875,46.1067,22300.0
2014-04-24 15:10:00,72.23,72.24,72.19,72.21,35500.0,46.1003,46.1067,46.0748,46.0875,35500.0
2014-04-24 15:20:00,72.21,72.24,72.17,72.23,52600.0,46.0875,46.1067,46.062,46.1003,52600.0
2014-04-24 15:30:00,72.24,72.25,72.19,72.25,44800.0,46.1067,46.1131,46.0748,46.1131,44800.0
2014-04-24 15:40:00,72.25,72.34,72.25,72.31,24600.0,46.1131,46.1705,46.1131,46.1514,24600.0
2014-04-24 15:50:00,72.31,72.37,72.3,72.36,122700.0,46.1514,46.1897,46.145,46.1833,122700.0
2014-04-25 09:30:00,72.39,72.43,72.17,72.2,171800.0,46.2024,46.228,46.062,46.0812,171800.0
2014-04-25 09:40:00,72.21,72.37,72.2,72.3,135500.0,46.0875,46.1897,46.0812,46.145,135500.0
2014-04-25 09:50:00,72.29,72.35,72.16,72.16,62900.0,46.1386,46.1769,46.0556,46.0556,62900.0
2014-04-25 10:00:00,72.19,72.19,72.09,72.17,139800.0,46.0748,46.0748,46.0109,46.062,139800.0
2014-04-25 10:10:00,72.18,72.28,72.18,72.24,65400.0,46.0684,46.1322,46.0684,46.1067,65400.0
2014-04-25 10:20:00,72.23,72.26,72.15,72.17,68900.0,46.1003,46.1195,46.0492,46.062,68900.0
2014-04-25 10:30:00,72.16,72.25,72.14,72.24,55800.0,46.0556,46.1131,46.0429,46.1067,55800.0
2014-04-25 10:40:00,72.24,72.26,72.18,72.18,44800.0,46.1067,46.1195,46.0684,46.0684,44800.0
2014-04-25 10:50:00,72.18,72.21,72.14,72.16,107500.0,46.0684,46.0875,46.0429,46.0556,107500.0
2014-04-25 11:00:00,72.16,72.18,72.09,72.11,26000.0,46.0556,46.0684,46.0109,46.0237,26000.0
2014-04-25 11:10:00,72.12,72.17,72.08,72.16,105200.0,46.0301,46.062,46.0046,46.0556,105200.0
2014-04-25 11:20:00,72.16,72.22,72.11,72.18,39800.0,46.0556,46.0939,46.0237,46.0684,39800.0
2014-04-25 11:30:00,72.17,72.19,72.12,72.12,64100.0,46.062,46.0748,46.0301,46.0301,64100.0
2014-04-25 11:40:00,72.12,72.15,72.08,72.14,32600.0,46.0301,46.0492,46.0046,46.0429,32600.0
2014-04-25 11:50:00,72.14,72.27,72.14,72.18,67400.0,46.0429,46.1258,46.0429,46.0684,67400.0
2014-04-25 12:00:00,72.18,72.18,72.12,72.15,23400.0,46.0684,46.0684,46.0301,46.0492,23400.0
2014-04-25 12:10:00,72.15,72.18,72.13,72.13,22500.0,46.0492,46.0684,46.0365,46.0365,22500.0
2014-04-25 12:20:00,72.14,72.17,72.1,72.12,58500.0,46.0429,46.062,46.0173,46.0301,58500.0
2014-04-25 12:30:00,72.12,72.15,72.09,72.14,52300.0,46.0301,46.0492,46.0109,46.0429,52300.0
2014-04-25 12:40:00,72.14,72.15,72.09,72.1,14100.0,46.0429,46.0492,46.0109,46.0173,14100.0
2014-04-25 12:50:00,72.1,72.13,72.09,72.1,25500.0,46.0173,46.0365,46.0109,46.0173,25500.0
2014-04-25 13:00:00,72.1,72.11,72.01,72.06,26300.0,46.0173,46.0237,45.9599,45.9918,26300.0
2014-04-25 13:10:00,72.06,72.07,72.0,72.04,29300.0,45.9918,45.9982,45.9535,45.979,29300.0
2014-04-25 13:20:00,72.04,72.07,72.01,72.03,36800.0,45.979,45.9982,45.9599,45.9727,36800.0
2014-04-25 13:30:00,72.02,72.02,71.95,71.99,61100.0,45.9663,45.9663,45.9216,45.9471,61100.0
2014-04-25 13:40:00,71.99,72.07,71.98,72.03,37900.0,45.9471,45.9982,45.9407,45.9727,37900.0
2014-04-25 13:50:00,72.03,72.03,71.97,71.99,20900.0,45.9727,45.9727,45.9344,45.9471,20900.0
2014-04-25 14:00:00,71.99,72.0,71.94,71.97,43700.0,45.9471,45.9535,45.9152,45.9344,43700.0
2014-04-25 14:10:00,71.97,71.98,71.91,71.95,115700.0,45.9344,45.9407,45.8961,45.9216,115700.0
2014-04-25 14:20:00,71.94,71.98,71.94,71.96,47400.0,45.9152,45.9407,45.9152,45.928,47400.0
2014-04-25 14:30:00,71.95,72.06,71.92,72.03,42100.0,45.9216,45.9918,45.9024,45.9727,42100.0
2014-04-25 14:40:00,72.02,72.06,72.0,72.06,49300.0,45.9663,45.9918,45.9535,45.9918,49300.0
2014-04-25 14:50:00,72.06,72.09,72.03,72.03,62100.0,45.9918,46.0109,45.9727,45.9727,62100.0
2014-04-25 15:00:00,72.03,72.07,72.01,72.03,50900.0,45.9727,45.9982,45.9599,45.9727,50900.0
2014-04-25 15:10:00,72.04,72.11,72.03,72.08,47000.0,45.979,46.0237,45.9727,46.0046,47000.0
2014-04-25 15:20:00,72.08,72.13,72.05,72.11,50400.0,46.0046,46.0365,45.9854,46.0237,50400.0
2014-04-25 15:30:00,72.11,72.15,72.07,72.07,96500.0,46.0237,46.0492,45.9982,45.9982,96500.0
2014-04-25 15:40:00,72.07,72.12,72.04,72.09,60300.0,45.9982,46.0301,45.979,46.0109,60300.0
2014-04-25 15:50:00,72.09,72.1,72.02,72.07,151600.0,46.0109,46.0173,45.9663,45.9982,151600.0
2014-04-28 09:30:00,72.29,72.46,72.23,72.41,145500.0,46.1386,46.2471,46.1003,46.2152,145500.0
2014-04-28 09:40:00,72.44,72.55,72.4,72.44,178600.0,46.2343,46.3045,46.2088,46.2343,178600.0
2014-04-28 09:50:00,72.46,72.48,72.36,72.38,94600.0,46.2471,46.2599,46.1833,46.196,94600.0
2014-04-28 10:00:00,72.39,72.5,72.39,72.45,140500.0,46.2024,46.2726,46.2024,46.2407,140500.0
2014-04-28 10:10:00,72.44,72.45,72.36,72.44,87100.0,46.2343,46.2407,46.1833,46.2343,87100.0
2014-04-28 10:20:00,72.45,72.47,72.4,72.42,53500.0,46.2407,46.2535,46.2088,46.2216,53500.0
2014-04-28 10:30:00,72.41,72.49,72.41,72.47,44600.0,46.2152,46.2662,46.2152,46.2535,44600.0
2014-04-28 10:40:00,72.47,72.49,72.44,72.45,44500.0,46.2535,46.2662,46.2343,46.2407,44500.0
2014-04-28 10:50:00,72.47,72.53,72.45,72.52,46800.0,46.2535,46.2918,46.2407,46.2854,46800.0
2014-04-28 11:00:00,72.53,72.56,72.48,72.49,40600.0,46.2918,46.3109,46.2599,46.2662,40600.0
2014-04-28 11:10:00,72.5,72.51,72.43,72.45,28100.0,46.2726,46.279,46.228,46.2407,28100.0
2014-04-28 11:20:00,72.45,72.45,72.38,72.39,58700.0,46.2407,46.2407,46.196,46.2024,58700.0
2014-04-28 11:30:00,72.39,72.44,72.39,72.4,45700.0,46.2024,46.2343,46.2024,46.2088,45700.0
2014-04-28 11:40:00,72.4,72.43,72.37,72.41,47400.0,46.2088,46.228,46.1897,46.2152,47400.0
2014-04-28 11:50:00,72.42,72.43,72.23,72.25,73300.0,46.2216,46.228,46.1003,46.1131,73300.0
2014-04-28 12:00:00,72.25,72.37,72.22,72.35,89800.0,46.1131,46.1897,46.0939,46.1769,89800.0
2014-04-28 12:10:00,72.35,72.55,72.35,72.55,43800.0,46.1769,46.3045,46.1769,46.3045,43800.0
2014-04-28 12:20:00,72.55,72.59,72.48,72.54,47800.0,46.3045,46.3301,46.2599,46.2982,47800.0
2014-04-28 12:30:00,72.54,72.56,72.45,72.45,42000.0,46.2982,46.3109,46.2407,46.2407,42000.0
2014-04-28 12:40:00,72.46,72.48,72.41,72.42,20200.0,46.2471,46.2599,46.2152,46.2216,20200.0
2014-04-28 12:50:00,72.43,72.43,72.32,72.32,53000.0,46.228,46.228,46.1577,46.1577,53000.0
2014-04-28 13:00:00,72.31,72.32,72.18,72.18,33600.0,46.1514,46.1577,46.0684,46.0684,33600.0
2014-04-28 13:10:00,72.17,72.22,72.02,72.04,47800.0,46.062,46.0939,45.9663,45.979,47800.0
2014-04-28 13:20:00,72.04,72.05,71.94,72.0,47500.0,45.979,45.9854,45.9152,45.9535,47500.0
2014-04-28 13:30:00,72.0,72.08,71.96,72.05,76500.0,45.9535,46.0046,45.928,45.9854,76500.0
2014-04-28 13:40:00,72.05,72.12,72.05,72.1,28000.0,45.9854,46.0301,45.9854,46.0173,28000.0
2014-04-28 13:50:00,72.12,72.35,72.11,72.24,97600.0,46.0301,46.1769,46.0237,46.1067,97600.0
2014-04-28 14:00:00,72.24,72.25,72.19,72.23,43000.0,46.1067,46.1131,46.0748,46.1003,43000.0
2014-04-28 14:10:00,72.25,72.37,72.25,72.36,56000.0,46.1131,46.1897,46.1131,46.1833,56000.0
2014-04-28 14:20:00,72.37,72.4,72.32,72.39,80800.0,46.1897,46.2088,46.1577,46.2024,80800.0
2014-04-28 14:30:00,72.39,72.42,72.35,72.39,43800.0,46.2024,46.2216,46.1769,46.2024,43800.0
2014-04-28 14:40:00,72.38,72.45,72.32,72.43,38000.0,46.196,46.2407,46.1577,46.228,38000.0
2014-04-28 14:50:00,72.44,72.48,72.4,72.41,48500.0,46.2343,46.2599,46.2088,46.2152,48500.0
2014-04-28 15:00:00,72.41,72.52,72.39,72.52,65400.0,46.2152,46.2854,46.2024,46.2854,65400.0
2014-04-28 15:10:00,72.5,72.69,72.48,72.68,117500.0,46.2726,46.3939,46.2599,46.3875,117500.0
2014-04-28 15:20:00,72.68,72.69,72.61,72.62,127000.0,46.3875,46.3939,46.3428,46.3492,127000.0
2014-04-28 15:30:00,72.62,72.67,72.62,72.64,198700.0,46.3492,46.3811,46.3492,46.362,198700.0
2014-04-28 15:40:00,72.65,72.69,72.64,72.65,71100.0,46.3684,46.3939,46.362,46.3684,71100.0
2014-04-28 15:50:00,72.66,72.69,72.61,72.63,148600.0,46.3747,46.3939,46.3428,46.3556,148600.0
2014-04-29 09:30:00,72.85,72.98,72.75,72.79,172900.0,46.496,46.579,46.4322,46.4577,172900.0
2014-04-29 09:40:00,72.82,72.99,72.82,72.89,205100.0,46.4769,46.5854,46.4769,46.5215,205100.0
2014-04-29 09:50:00,72.88,72.94,72.86,72.9,81500.0,46.5152,46.5535,46.5024,46.5279,81500.0
2014-04-29 10:00:00,72.91,72.95,72.85,72.88,68800.0,46.5343,46.5598,46.496,46.5152,68800.0
2014-04-29 10:10:00,72.87,72.88,72.83,72.83,78500.0,46.5088,46.5152,46.4832,46.4832,78500.0
2014-04-29 10:20:00,72.83,72.88,72.78,72.78,49700.0,46.4832,46.5152,46.4513,46.4513,49700.0
2014-04-29 10:30:00,72.77,72.87,72.77,72.81,51900.0,46.445,46.5088,46.445,46.4705,51900.0
2014-04-29 10:40:00,72.8,72.81,72.69,72.76,70000.0,46.4641,46.4705,46.3939,46.4386,70000.0
2014-04-29 10:50:00,72.76,72.81,72.73,72.75,127900.0,46.4386,46.4705,46.4194,46.4322,127900.0
2014-04-29 11:00:00,72.76,72.81,72.76,72.79,30200.0,46.4386,46.4705,46.4386,46.4577,30200.0
2014-04-29 11:10:00,72.79,72.82,72.76,72.77,53600.0,46.4577,46.4769,46.4386,46.445,53600.0
2014-04-29 11:20:00,72.77,72.79,72.73,72.77,38400.0,46.445,46.4577,46.4194,46.445,38400.0
2014-04-29 11:30:00,72.78,72.82,72.78,72.79,37400.0,46.4513,46.4769,46.4513,46.4577,37400.0
2014-04-29 11:40:00,72.8,72.8,72.74,72.74,54200.0,46.4641,46.4641,46.4258,46.4258,54200.0
2014-04-29 11:50:00,72.74,72.75,72.72,72.73,42300.0,46.4258,46.4322,46.413,46.4194,42300.0
2014-04-29 12:00:00,72.73,72.8,72.72,72.78,47800.0,46.4194,46.4641,46.413,46.4513,47800.0
2014-04-29 12:10:00,72.78,72.8,72.7,72.8,116000.0,46.4513,46.4641,46.4003,46.4641,116000.0
2014-04-29 12:20:00,72.79,72.8,72.71,72.74,16700.0,46.4577,46.4641,46.4067,46.4258,16700.0
2014-04-29 12:30:00,72.75,72.81,72.73,72.74,34700.0,46.4322,46.4705,46.4194,46.4258,34700.0
2014-04-29 12:40:00,72.74,72.76,72.72,72.72,47300.0,46.4258,46.4386,46.413,46.413,47300.0
2014-04-29 12:50:00,72.72,72.73,72.69,72.69,38200.0,46.413,46.4194,46.3939,46.3939,38200.0
2014-04-29 13:00:00,72.69,72.69,72.6,72.61,29600.0,46.3939,46.3939,46.3365,46.3428,29600.0
2014-04-29 13:10:00,72.6,72.62,72.53,72.55,42200.0,46.3365,46.3492,46.2918,46.3045,42200.0
2014-04-29 13:20:00,72.55,72.59,72.49,72.51,110300.0,46.3045,46.3301,46.2662,46.279,110300.0
2014-04-29 13:30:00,72.5,72.55,72.48,72.55,63900.0,46.2726,46.3045,46.2599,46.3045,63900.0
2014-04-29 13:40:00,72.54,72.61,72.54,72.6,97900.0,46.2982,46.3428,46.2982,46.3365,97900.0
2014-04-29 13:50:00,72.62,72.64,72.6,72.61,36600.0,46.3492,46.362,46.3365,46.3428,36600.0
2014-04-29 14:00:00,72.62,72.64,72.61,72.63,53200.0,46.3492,46.362,46.3428,46.3556,53200.0
2014-04-29 14:10:00,72.63,72.63,72.58,72.61,40500.0,46.3556,46.3556,46.3237,46.3428,40500.0
2014-04-29 14:20:00,72.61,72.63,72.6,72.61,39200.0,46.3428,46.3556,46.3365,46.3428,39200.0
2014-04-29 14:30:00,72.61,72.63,72.59,72.63,73400.0,46.3428,46.3556,46.3301,46.3556,73400.0
2014-04-29 14:40:00,72.62,72.63,72.6,72.62,53900.0,46.3492,46.3556,46.3365,46.3492,53900.0
2014-04-29 14:50:00,72.62,72.68,72.59,72.66,108800.0,46.3492,46.3875,46.3301,46.3747,108800.0
2014-04-29 15:00:00,72.67,72.7,72.64,72.69,91200.0,46.3811,46.4003,46.362,46.3939,91200.0
2014-04-29 15:10:00,72.69,72.7,72.64,72.7,31000.0,46.3939,46.4003,46.362,46.4003,31000.0
2014-04-29 15:20:00,72.7,72.71,72.68,72.71,79000.0,46.4003,46.4067,46.3875,46.4067,79000.0
2014-04-29 15:30:00,72.7,72.7,72.61,72.64,72100.0,46.4003,46.4003,46.3428,46.362,72100.0
2014-04-29 15:40:00,72.63,72.69,72.58,72.68,55600.0,46.3556,46.3939,46.3237,46.3875,55600.0
2014-04-29 15:50:00,72.68,72.71,72.64,72.69,88500.0,46.3875,46.4067,46.362,46.3939,88500.0
2014-04-30 09:30:00,72.6,72.82,72.53,72.66,143800.0,46.3365,46.4769,46.2918,46.3747,143800.0
2014-04-30 09:40:00,72.67,72.68,72.58,72.61,68300.0,46.3811,46.3875,46.3237,46.3428,68300.0
2014-04-30 09:50:00,72.63,72.69,72.57,72.57,61400.0,46.3556,46.3939,46.3173,46.3173,61400.0
2014-04-30 10:00:00,72.56,72.63,72.53,72.58,73500.0,46.3109,46.3556,46.2918,46.3237,73500.0
2014-04-30 10:10:00,72.59,72.65,72.58,72.64,65700.0,46.3301,46.3684,46.3237,46.362,65700.0
2014-04-30 10:20:00,72.64,72.65,72.58,72.64,74000.0,46.362,46.3684,46.3237,46.362,74000.0
2014-04-30 10:30:00,72.64,72.68,72.63,72.66,38400.0,46.362,46.3875,46.3556,46.3747,38400.0
2014-04-30 10:40:00,72.66,72.72,72.65,72.67,71300.0,46.3747,46.413,46.3684,46.3811,71300.0
2014-04-30 10:50:00,72.68,72.77,72.68,72.7,63600.0,46.3875,46.445,46.3875,46.4003,63600.0
2014-04-30 11:00:00,72.7,72.72,72.67,72.67,79500.0,46.4003,46.413,46.3811,46.3811,79500.0
2014-04-30 11:10:00,72.65,72.65,72.59,72.6,81500.0,46.3684,46.3684,46.3301,46.3365,81500.0
2014-04-30 11:20:00,72.6,72.64,72.59,72.61,86500.0,46.3365,46.362,46.3301,46.3428,86500.0
2014-04-30 11:30:00,72.6,72.65,72.59,72.61,42300.0,46.3365,46.3684,46.3301,46.3428,42300.0
2014-04-30 11:40:00,72.62,72.62,72.57,72.59,56900.0,46.3492,46.3492,46.3173,46.3301,56900.0
2014-04-30 11:50:00,72.6,72.69,72.6,72.65,171600.0,46.3365,46.3939,46.3365,46.3684,171600.0
2014-04-30 12:00:00,72.65,72.65,72.6,72.61,19900.0,46.3684,46.3684,46.3365,46.3428,19900.0
2014-04-30 12:10:00,72.62,72.65,72.59,72.65,25300.0,46.3492,46.3684,46.3301,46.3684,25300.0
2014-04-30 12:20:00,72.64,72.67,72.63,72.66,20700.0,46.362,46.3811,46.3556,46.3747,20700.0
2014-04-30 12:30:00,72.66,72.67,72.64,72.66,22900.0,46.3747,46.3811,46.362,46.3747,22900.0
2014-04-30 12:40:00,72.66,72.69,72.64,72.67,31200.0,46.3747,46.3939,46.362,46.3811,31200.0
2014-04-30 12:50:00,72.67,72.68,72.64,72.68,17800.0,46.3811,46.3875,46.362,46.3875,17800.0
2014-04-30 13:00:00,72.68,72.68,72.64,72.65,12600.0,46.3875,46.3875,46.362,46.3684,12600.0
2014-04-30 13:10:00,72.65,72.66,72.61,72.61,8400.0,46.3684,46.3747,46.3428,46.3428,8400.0
2014-04-30 13:20:00,72.61,72.61,72.55,72.56,23500.0,46.3428,46.3428,46.3045,46.3109,23500.0
2014-04-30 13:30:00,72.55,72.6,72.53,72.58,67500.0,46.3045,46.3365,46.2918,46.3237,67500.0
2014-04-30 13:40:00,72.58,72.59,72.55,72.56,20100.0,46.3237,46.3301,46.3045,46.3109,20100.0
2014-04-30 13:50:00,72.57,72.57,72.51,72.54,28800.0,46.3173,46.3173,46.279,46.2982,28800.0
2014-04-30 14:00:00,72.52,72.66,72.45,72.58,30900.0,46.2854,46.3747,46.2407,46.3237,30900.0
2014-04-30 14:10:00,72.55,72.64,72.48,72.63,67300.0,46.3045,46.362,46.2599,46.3556,67300.0
2014-04-30 14:20:00,72.63,72.75,72.6,72.75,70600.0,46.3556,46.4322,46.3365,46.4322,70600.0
2014-04-30 14:30:00,72.75,72.8,72.74,72.75,54300.0,46.4322,46.4641,46.4258,46.4322,54300.0
2014-04-30 14:40:00,72.74,72.84,72.73,72.83,39900.0,46.4258,46.4896,46.4194,46.4832,39900.0
2014-04-30 14:50:00,72.84,72.92,72.82,72.89,37200.0,46.4896,46.5407,46.4769,46.5215,37200.0
2014-04-30 15:00:00,72.89,72.9,72.81,72.83,60400.0,46.5215,46.5279,46.4705,46.4832,60400.0
2014-04-30 15:10:00,72.82,72.85,72.74,72.82,133500.0,46.4769,46.496,46.4258,46.4769,133500.0
2014-04-30 15:20:00,72.83,72.9,72.76,72.86,63600.0,46.4832,46.5279,46.4386,46.5024,63600.0
2014-04-30 15:30:00,72.89,72.92,72.86,72.86,45000.0,46.5215,46.5407,46.5024,46.5024,45000.0
2014-04-30 15:40:00,72.87,72.94,72.81,72.88,127300.0,46.5088,46.5535,46.4705,46.5152,127300.0
2014-04-30 15:50:00,72.88,72.99,72.88,72.96,190000.0,46.5152,46.5854,46.5152,46.5662,190000.0
2014-05-01 09:30:00,73.06,73.06,72.47,72.59,189900.0,46.63,46.63,46.2535,46.3301,189900.0
2014-05-01 09:40:00,72.6,72.69,72.52,72.62,169800.0,46.3365,46.3939,46.2854,46.3492,169800.0
2014-05-01 09:50:00,72.62,72.62,72.37,72.47,288500.0,46.3492,46.3492,46.1897,46.2535,288500.0
2014-05-01 10:00:00,72.48,72.66,72.43,72.59,261300.0,46.2599,46.3747,46.228,46.3301,261300.0
2014-05-01 10:10:00,72.58,72.62,72.43,72.47,111000.0,46.3237,46.3492,46.228,46.2535,111000.0
2014-05-01 10:20:00,72.47,72.51,72.4,72.43,83000.0,46.2535,46.279,46.2088,46.228,83000.0
2014-05-01 10:30:00,72.43,72.44,72.31,72.37,97900.0,46.228,46.2343,46.1514,46.1897,97900.0
2014-05-01 10:40:00,72.37,72.46,72.34,72.45,119300.0,46.1897,46.2471,46.1705,46.2407,119300.0
2014-05-01 10:50:00,72.44,72.52,72.44,72.51,52700.0,46.2343,46.2854,46.2343,46.279,52700.0
2014-05-01 11:00:00,72.51,72.6,72.51,72.53,98100.0,46.279,46.3365,46.279,46.2918,98100.0
2014-05-01 11:10:00,72.54,72.56,72.5,72.54,100000.0,46.2982,46.3109,46.2726,46.2982,100000.0
2014-05-01 11:20:00,72.54,72.7,72.54,72.68,95500.0,46.2982,46.4003,46.2982,46.3875,95500.0
2014-05-01 11:30:00,72.68,72.79,72.59,72.59,83200.0,46.3875,46.4577,46.3301,46.3301,83200.0
2014-05-01 11:40:00,72.58,72.7,72.58,72.63,93400.0,46.3237,46.4003,46.3237,46.3556,93400.0
2014-05-01 11:50:00,72.63,72.71,72.61,72.71,52100.0,46.3556,46.4067,46.3428,46.4067,52100.0
2014-05-01 12:00:00,72.73,72.85,72.72,72.85,61900.0,46.4194,46.496,46.413,46.496,61900.0
2014-05-01 12:10:00,72.85,72.88,72.82,72.82,30000.0,46.496,46.5152,46.4769,46.4769,30000.0
2014-05-01 12:20:00,72.81,72.93,72.78,72.92,74800.0,46.4705,46.5471,46.4513,46.5407,74800.0
2014-05-01 12:30:00,72.92,72.93,72.87,72.87,44200.0,46.5407,46.5471,46.5088,46.5088,44200.0
2014-05-01 12:40:00,72.88,72.95,72.88,72.95,40800.0,46.5152,46.5598,46.5152,46.5598,40800.0
2014-05-01 12:50:00,72.95,72.98,72.92,72.92,47900.0,46.5598,46.579,46.5407,46.5407,47900.0
2014-05-01 13:00:00,72.93,73.02,72.92,73.01,55100.0,46.5471,46.6045,46.5407,46.5981,55100.0
2014-05-01 13:10:00,73.01,73.1,73.0,73.09,18300.0,46.5981,46.6556,46.5918,46.6492,18300.0
2014-05-01 13:20:00,73.09,73.18,73.09,73.1,46900.0,46.6492,46.7066,46.6492,46.6556,46900.0
2014-05-01 13:30:00,73.09,73.19,73.06,73.18,23300.0,46.6492,46.713,46.63,46.7066,23300.0
2014-05-01 13:40:00,73.18,73.18,73.04,73.06,55700.0,46.7066,46.7066,46.6173,46.63,55700.0
2014-05-01 13:50:00,73.06,73.06,72.86,72.95,61600.0,46.63,46.63,46.5024,46.5598,61600.0
2014-05-01 14:00:00,72.95,73.05,72.95,73.05,75600.0,46.5598,46.6237,46.5598,46.6237,75600.0
2014-05-01 14:10:00,73.05,73.06,72.95,72.97,62800.0,46.6237,46.63,46.5598,46.5726,62800.0
2014-05-01 14:20:00,72.97,73.01,72.93,73.0,41900.0,46.5726,46.5981,46.5471,46.5918,41900.0
2014-05-01 14:30:00,72.99,73.0,72.89,72.89,46500.0,46.5854,46.5918,46.5215,46.5215,46500.0
2014-05-01 14:40:00,72.9,72.9,72.78,72.86,60100.0,46.5279,46.5279,46.4513,46.5024,60100.0
2014-05-01 14:50:00,72.86,72.89,72.8,72.84,69300.0,46.5024,46.5215,46.4641,46.4896,69300.0
2014-05-01 15:00:00,72.83,72.84,72.78,72.79,50400.0,46.4832,46.4896,46.4513,46.4577,50400.0
2014-05-01 15:10:00,72.79,72.9,72.73,72.86,108700.0,46.4577,46.5279,46.4194,46.5024,108700.0
2014-05-01 15:20:00,72.86,72.88,72.81,72.82,67600.0,46.5024,46.5152,46.4705,46.4769,67600.0
2014-05-01 15:30:00,72.81,72.85,72.77,72.82,56400.0,46.4705,46.496,46.445,46.4769,56400.0
2014-05-01 15:40:00,72.81,72.93,72.81,72.93,39400.0,46.4705,46.5471,46.4705,46.5471,39400.0
2014-05-01 15:50:00,72.93,73.32,72.93,73.26,376300.0,46.5471,46.796,46.5471,46.7577,376300.0
2014-05-02 09:30:00,72.9,73.25,72.86,73.14,285400.0,46.5279,46.7513,46.5024,46.6811,285400.0
2014-05-02 09:40:00,73.16,73.23,73.01,73.08,206800.0,46.6939,46.7385,46.5981,46.6428,206800.0
2014-05-02 09:50:00,73.07,73.27,73.06,73.27,100900.0,46.6364,46.7641,46.63,46.7641,100900.0
2014-05-02 10:00:00,73.3,73.38,73.24,73.34,126900.0,46.7832,46.8343,46.7449,46.8088,126900.0
2014-05-02 10:10:00,73.34,73.42,73.34,73.41,140600.0,46.8088,46.8598,46.8088,46.8534,140600.0
2014-05-02 10:20:00,73.41,73.46,73.34,73.44,69200.0,46.8534,46.8853,46.8088,46.8726,69200.0
2014-05-02 10:30:00,73.44,73.53,73.43,73.51,139100.0,46.8726,46.93,46.8662,46.9173,139100.0
2014-05-02 10:40:00,73.5,73.55,73.4,73.4,110700.0,46.9109,46.9428,46.847,46.847,110700.0
2014-05-02 10:50:00,73.39,73.51,73.37,73.48,112200.0,46.8407,46.9173,46.8279,46.8981,112200.0
2014-05-02 11:00:00,73.48,73.48,73.36,73.37,125700.0,46.8981,46.8981,46.8215,46.8279,125700.0
2014-05-02 11:10:00,73.36,73.36,73.22,73.24,78000.0,46.8215,46.8215,46.7322,46.7449,78000.0
2014-05-02 11:20:00,73.23,73.25,73.16,73.16,54600.0,46.7385,46.7513,46.6939,46.6939,54600.0
2014-05-02 11:30:00,73.17,73.28,73.17,73.22,68400.0,46.7003,46.7705,46.7003,46.7322,68400.0
2014-05-02 11:40:00,73.22,73.26,73.19,73.23,51000.0,46.7322,46.7577,46.713,46.7385,51000.0
2014-05-02 11:50:00,73.22,73.28,73.17,73.17,24500.0,46.7322,46.7705,46.7003,46.7003,24500.0
2014-05-02 12:00:00,73.17,73.17,73.05,73.05,29400.0,46.7003,46.7003,46.6237,46.6237,29400.0
2014-05-02 12:10:00,73.06,73.09,73.04,73.07,28600.0,46.63,46.6492,46.6173,46.6364,28600.0
2014-05-02 12:20:00,73.06,73.07,73.03,73.03,28200.0,46.63,46.6364,46.6109,46.6109,28200.0
2014-05-02 12:30:00,73.03,73.13,73.02,73.12,62600.0,46.6109,46.6747,46.6045,46.6683,62600.0
2014-05-02 12:40:00,73.13,73.13,73.03,73.06,22700.0,46.6747,46.6747,46.6109,46.63,22700.0
2014-05-02 12:50:00,73.05,73.11,73.04,73.08,42200.0,46.6237,46.662,46.6173,46.6428,42200.0
2014-05-02 13:00:00,73.09,73.09,73.02,73.03,32900.0,46.6492,46.6492,46.6045,46.6109,32900.0
2014-05-02 13:10:00,73.03,73.06,72.97,72.97,69300.0,46.6109,46.63,46.5726,46.5726,69300.0
2014-05-02 13:20:00,72.97,72.97,72.88,72.88,28700.0,46.5726,46.5726,46.5152,46.5152,28700.0
2014-05-02 13:30:00,72.87,72.94,72.86,72.9,50900.0,46.5088,46.5535,46.5024,46.5279,50900.0
2014-05-02 13:40:00,72.9,73.01,72.89,72.99,42600.0,46.5279,46.5981,46.5215,46.5854,42600.0
2014-05-02 13:50:00,73.0,73.02,72.97,72.99,25300.0,46.5918,46.6045,46.5726,46.5854,25300.0
2014-05-02 14:00:00,73.0,73.0,72.94,72.98,126300.0,46.5918,46.5918,46.5535,46.579,126300.0
2014-05-02 14:10:00,72.97,73.14,72.97,73.12,105700.0,46.5726,46.6811,46.5726,46.6683,105700.0
2014-05-02 14:20:00,73.13,73.15,73.1,73.11,43200.0,46.6747,46.6875,46.6556,46.662,43200.0
2014-05-02 14:30:00,73.1,73.15,73.09,73.1,33900.0,46.6556,46.6875,46.6492,46.6556,33900.0
2014-05-02 14:40:00,73.1,73.11,73.05,73.05,29800.0,46.6556,46.662,46.6237,46.6237,29800.0
2014-05-02 14:50:00,73.06,73.07,73.04,73.04,31400.0,46.63,46.6364,46.6173,46.6173,31400.0
2014-05-02 15:00:00,73.05,73.08,73.04,73.07,55400.0,46.6237,46.6428,46.6173,46.6364,55400.0
2014-05-02 15:10:00,73.06,73.07,73.01,73.06,53000.0,46.63,46.6364,46.5981,46.63,53000.0
2014-05-02 15:20:00,73.07,73.07,72.99,73.02,72800.0,46.6364,46.6364,46.5854,46.6045,72800.0
2014-05-02 15:30:00,73.01,73.02,72.97,73.0,111400.0,46.5981,46.6045,46.5726,46.5918,111400.0
2014-05-02 15:40:00,73.0,73.16,72.98,73.16,54200.0,46.5918,46.6939,46.579,46.6939,54200.0
2014-05-02 15:50:00,73.16,73.26,73.16,73.23,237400.0,46.6939,46.7577,46.6939,46.7385,237400.0
2014-05-05 09:30:00,73.0,73.09,72.69,73.06,277300.0,46.5918,46.6492,46.3939,46.63,277300.0
2014-05-05 09:40:00,73.06,73.08,72.94,72.99,71900.0,46.63,46.6428,46.5535,46.5854,71900.0
2014-05-05 09:50:00,72.98,73.1,72.97,73.09,66900.0,46.579,46.6556,46.5726,46.6492,66900.0
2014-05-05 10:00:00,73.1,73.21,73.1,73.15,52300.0,46.6556,46.7258,46.6556,46.6875,52300.0
2014-05-05 10:10:00,73.16,73.2,73.12,73.16,35200.0,46.6939,46.7194,46.6683,46.6939,35200.0
2014-05-05 10:20:00,73.16,73.19,73.07,73.12,117200.0,46.6939,46.713,46.6364,46.6683,117200.0
2014-05-05 10:30:00,73.12,73.3,73.12,73.22,488600.0,46.6683,46.7832,46.6683,46.7322,488600.0
2014-05-05 10:40:00,73.22,73.32,73.22,73.23,53800.0,46.7322,46.796,46.7322,46.7385,53800.0
2014-05-05 10:50:00,73.23,73.33,73.23,73.33,28900.0,46.7385,46.8024,46.7385,46.8024,28900.0
2014-05-05 11:00:00,73.32,73.34,73.23,73.24,34100.0,46.796,46.8088,46.7385,46.7449,34100.0
2014-05-05 11:10:00,73.25,73.3,73.23,73.26,30300.0,46.7513,46.7832,46.7385,46.7577,30300.0
2014-05-05 11:20:00,73.26,73.28,73.22,73.27,34600.0,46.7577,46.7705,46.7322,46.7641,34600.0
2014-05-05 11:30:00,73.28,73.34,73.28,73.34,16300.0,46.7705,46.8088,46.7705,46.8088,16300.0
2014-05-05 11:40:00,73.34,73.38,73.28,73.35,57500.0,46.8088,46.8343,46.7705,46.8151,57500.0
2014-05-05 11:50:00,73.35,73.37,73.31,73.36,27000.0,46.8151,46.8279,46.7896,46.8215,27000.0
2014-05-05 12:00:00,73.36,73.38,73.28,73.29,33600.0,46.8215,46.8343,46.7705,46.7768,33600.0
2014-05-05 12:10:00,73.29,73.33,73.28,73.33,17200.0,46.7768,46.8024,46.7705,46.8024,17200.0
2014-05-05 12:20:00,73.34,73.37,73.3,73.31,18200.0,46.8088,46.8279,46.7832,46.7896,18200.0
2014-05-05 12:30:00,73.31,73.34,73.28,73.33,22300.0,46.7896,46.8088,46.7705,46.8024,22300.0
2014-05-05 12:40:00,73.33,73.35,73.31,73.32,11300.0,46.8024,46.8151,46.7896,46.796,11300.0
2014-05-05 12:50:00,73.31,73.39,73.31,73.36,18600.0,46.7896,46.8407,46.7896,46.8215,18600.0
2014-05-05 13:00:00,73.35,73.39,73.35,73.37,18700.0,46.8151,46.8407,46.8151,46.8279,18700.0
2014-05-05 13:10:00,73.36,73.36,73.24,73.29,21700.0,46.8215,46.8215,46.7449,46.7768,21700.0
2014-05-05 13:20:00,73.29,73.32,73.26,73.28,13200.0,46.7768,46.796,46.7577,46.7705,13200.0
2014-05-05 13:30:00,73.28,73.33,73.28,73.32,38100.0,46.7705,46.8024,46.7705,46.796,38100.0
2014-05-05 13:40:00,73.31,73.32,73.24,73.27,35300.0,46.7896,46.796,46.7449,46.7641,35300.0
2014-05-05 13:50:00,73.26,73.28,73.23,73.25,36900.0,46.7577,46.7705,46.7385,46.7513,36900.0
2014-05-05 14:00:00,73.25,73.26,73.24,73.25,22300.0,46.7513,46.7577,46.7449,46.7513,22300.0
2014-05-05 14:10:00,73.25,73.26,73.23,73.24,26900.0,46.7513,46.7577,46.7385,46.7449,26900.0
2014-05-05 14:20:00,73.24,73.29,73.24,73.27,40100.0,46.7449,46.7768,46.7449,46.7641,40100.0
2014-05-05 14:30:00,73.26,73.27,73.25,73.27,32300.0,46.7577,46.7641,46.7513,46.7641,32300.0
2014-05-05 14:40:00,73.28,73.36,73.25,73.35,47400.0,46.7705,46.8215,46.7513,46.8151,47400.0
2014-05-05 14:50:00,73.37,73.4,73.34,73.38,55800.0,46.8279,46.847,46.8088,46.8343,55800.0
2014-05-05 15:00:00,73.38,73.38,73.34,73.38,48700.0,46.8343,46.8343,46.8088,46.8343,48700.0
2014-05-05 15:10:00,73.38,73.41,73.37,73.39,45100.0,46.8343,46.8534,46.8279,46.8407,45100.0
2014-05-05 15:20:00,73.38,73.41,73.38,73.4,19300.0,46.8343,46.8534,46.8343,46.847,19300.0
2014-05-05 15:30:00,73.41,73.44,73.39,73.41,47600.0,46.8534,46.8726,46.8407,46.8534,47600.0
2014-05-05 15:40:00,73.41,73.42,73.34,73.36,57100.0,46.8534,46.8598,46.8088,46.8215,57100.0
2014-05-05 15:50:00,73.36,73.39,73.28,73.38,144100.0,46.8215,46.8407,46.7705,46.8343,144100.0
2014-05-06 09:30:00,73.06,73.33,72.87,73.04,275100.0,46.63,46.8024,46.5088,46.6173,275100.0
2014-05-06 09:40:00,73.05,73.09,73.0,73.05,138100.0,46.6237,46.6492,46.5918,46.6237,138100.0
2014-05-06 09:50:00,73.05,73.11,72.98,73.1,105600.0,46.6237,46.662,46.579,46.6556,105600.0
2014-05-06 10:00:00,73.09,73.13,73.03,73.04,69600.0,46.6492,46.6747,46.6109,46.6173,69600.0
2014-05-06 10:10:00,73.04,73.1,73.0,73.01,72900.0,46.6173,46.6556,46.5918,46.5981,72900.0
2014-05-06 10:20:00,73.01,73.12,73.01,73.11,43600.0,46.5981,46.6683,46.5981,46.662,43600.0
2014-05-06 10:30:00,73.11,73.2,73.11,73.13,39400.0,46.662,46.7194,46.662,46.6747,39400.0
2014-05-06 10:40:00,73.12,73.13,73.04,73.07,35000.0,46.6683,46.6747,46.6173,46.6364,35000.0
2014-05-06 10:50:00,73.07,73.14,73.01,73.14,36800.0,46.6364,46.6811,46.5981,46.6811,36800.0
2014-05-06 11:00:00,73.14,73.16,73.1,73.13,28700.0,46.6811,46.6939,46.6556,46.6747,28700.0
2014-05-06 11:10:00,73.13,73.25,73.13,73.23,33500.0,46.6747,46.7513,46.6747,46.7385,33500.0
2014-05-06 11:20:00,73.23,73.36,73.23,73.36,131500.0,46.7385,46.8215,46.7385,46.8215,131500.0
2014-05-06 11:30:00,73.35,73.39,73.27,73.37,78400.0,46.8151,46.8407,46.7641,46.8279,78400.0
2014-05-06 11:40:00,73.38,73.38,73.3,73.31,36100.0,46.8343,46.8343,46.7832,46.7896,36100.0
2014-05-06 11:50:00,73.31,73.33,73.28,73.28,35900.0,46.7896,46.8024,46.7705,46.7705,35900.0
2014-05-06 12:00:00,73.28,73.33,73.28,73.33,40000.0,46.7705,46.8024,46.7705,46.8024,40000.0
2014-05-06 12:10:00,73.33,73.38,73.27,73.29,68700.0,46.8024,46.8343,46.7641,46.7768,68700.0
2014-05-06 12:20:00,73.29,73.32,73.25,73.28,21200.0,46.7768,46.796,46.7513,46.7705,21200.0
2014-05-06 12:30:00,73.29,73.3,73.26,73.26,18800.0,46.7768,46.7832,46.7577,46.7577,18800.0
2014-05-06 12:40:00,73.25,73.26,73.21,73.21,31100.0,46.7513,46.7577,46.7258,46.7258,31100.0
2014-05-06 12:50:00,73.21,73.21,73.16,73.16,40300.0,46.7258,46.7258,46.6939,46.6939,40300.0
2014-05-06 13:00:00,73.17,73.19,73.1,73.1,53800.0,46.7003,46.713,46.6556,46.6556,53800.0
2014-05-06 13:10:00,73.1,73.13,73.1,73.13,30000.0,46.6556,46.6747,46.6556,46.6747,30000.0
2014-05-06 13:20:00,73.13,73.13,73.06,73.07,99900.0,46.6747,46.6747,46.63,46.6364,99900.0
2014-05-06 13:30:00,73.08,73.15,73.06,73.12,47700.0,46.6428,46.6875,46.63,46.6683,47700.0
2014-05-06 13:40:00,73.11,73.13,73.05,73.1,34700.0,46.662,46.6747,46.6237,46.6556,34700.0
2014-05-06 13:50:00,73.1,73.14,73.04,73.06,31200.0,46.6556,46.6811,46.6173,46.63,31200.0
2014-05-06 14:00:00,73.06,73.09,73.01,73.09,35600.0,46.63,46.6492,46.5981,46.6492,35600.0
2014-05-06 14:10:00,73.09,73.12,73.08,73.1,24300.0,46.6492,46.6683,46.6428,46.6556,24300.0
2014-05-06 14:20:00,73.09,73.09,72.99,73.01,65600.0,46.6492,46.6492,46.5854,46.5981,65600.0
2014-05-06 14:30:00,73.01,73.05,72.98,73.05,84100.0,46.5981,46.6237,46.579,46.6237,84100.0
2014-05-06 14:40:00,73.05,73.09,73.05,73.06,44900.0,46.6237,46.6492,46.6237,46.63,44900.0
2014-05-06 14:50:00,73.05,73.08,73.01,73.01,48700.0,46.6237,46.6428,46.5981,46.5981,48700.0
2014-05-06 15:00:00,73.0,73.02,72.95,73.0,118200.0,46.5918,46.6045,46.5598,46.5918,118200.0
2014-05-06 15:10:00,73.01,73.1,73.01,73.08,48500.0,46.5981,46.6556,46.5981,46.6428,48500.0
2014-05-06 15:20:00,73.08,73.1,73.06,73.08,46900.0,46.6428,46.6556,46.63,46.6428,46900.0
2014-05-06 15:30:00,73.08,73.14,73.05,73.13,56500.0,46.6428,46.6811,46.6237,46.6747,56500.0
2014-05-06 15:40:00,73.13,73.15,73.06,73.14,106900.0,46.6747,46.6875,46.63,46.6811,106900.0
2014-05-06 15:50:00,73.14,73.14,73.06,73.12,202800.0,46.6811,46.6811,46.63,46.6683,202800.0
2014-05-07 09:30:00,73.28,73.45,73.16,73.37,179000.0,46.7705,46.879,46.6939,46.8279,179000.0
2014-05-07 09:40:00,73.38,73.58,73.38,73.58,234700.0,46.8343,46.9619,46.8343,46.9619,234700.0
2014-05-07 09:50:00,73.6,73.87,73.55,73.78,186700.0,46.9747,47.147,46.9428,47.0896,186700.0
2014-05-07 10:00:00,73.79,73.92,73.63,73.68,204100.0,47.096,47.1789,46.9938,47.0258,204100.0
2014-05-07 10:10:00,73.68,73.7,73.56,73.65,631000.0,47.0258,47.0385,46.9492,47.0066,631000.0
2014-05-07 10:20:00,73.65,73.65,73.55,73.63,87300.0,47.0066,47.0066,46.9428,46.9938,87300.0
2014-05-07 10:30:00,73.64,73.77,73.62,73.73,461600.0,47.0002,47.0832,46.9875,47.0577,461600.0
2014-05-07 10:40:00,73.74,73.82,73.74,73.82,61400.0,47.0641,47.1151,47.0641,47.1151,61400.0
2014-05-07 10:50:00,73.84,73.86,73.75,73.76,56200.0,47.1279,47.1406,47.0704,47.0768,56200.0
2014-05-07 11:00:00,73.77,73.78,73.71,73.77,47000.0,47.0832,47.0896,47.0449,47.0832,47000.0
2014-05-07 11:10:00,73.77,73.81,73.72,73.73,85600.0,47.0832,47.1087,47.0513,47.0577,85600.0
2014-05-07 11:20:00,73.73,73.74,73.66,73.73,63300.0,47.0577,47.0641,47.013,47.0577,63300.0
2014-05-07 11:30:00,73.74,73.86,73.73,73.85,74300.0,47.0641,47.1406,47.0577,47.1343,74300.0
2014-05-07 11:40:00,73.85,73.89,73.84,73.86,47600.0,47.1343,47.1598,47.1279,47.1406,47600.0
2014-05-07 11:50:00,73.87,73.92,73.85,73.85,48000.0,47.147,47.1789,47.1343,47.1343,48000.0
2014-05-07 12:00:00,73.86,73.91,73.74,73.88,144100.0,47.1406,47.1726,47.0641,47.1534,144100.0
2014-05-07 12:10:00,73.88,73.9,73.83,73.88,91400.0,47.1534,47.1662,47.1215,47.1534,91400.0
2014-05-07 12:20:00,73.89,73.91,73.77,73.79,44600.0,47.1598,47.1726,47.0832,47.096,44600.0
2014-05-07 12:30:00,73.79,73.84,73.72,73.72,200700.0,47.096,47.1279,47.0513,47.0513,200700.0
2014-05-07 12:40:00,73.74,73.75,73.64,73.69,60500.0,47.0641,47.0704,47.0002,47.0321,60500.0
2014-05-07 12:50:00,73.68,73.71,73.62,73.65,17000.0,47.0258,47.0449,46.9875,47.0066,17000.0
2014-05-07 13:00:00,73.64,73.72,73.61,73.61,43300.0,47.0002,47.0513,46.9811,46.9811,43300.0
2014-05-07 13:10:00,73.61,73.73,73.6,73.72,54300.0,46.9811,47.0577,46.9747,47.0513,54300.0
2014-05-07 13:20:00,73.71,73.74,73.67,73.7,41400.0,47.0449,47.0641,47.0194,47.0385,41400.0
2014-05-07 13:30:00,73.7,73.76,73.69,73.72,38600.0,47.0385,47.0768,47.0321,47.0513,38600.0
2014-05-07 13:40:00,73.71,73.73,73.65,73.65,33400.0,47.0449,47.0577,47.0066,47.0066,33400.0
2014-05-07 13:50:00,73.66,73.7,73.62,73.62,23900.0,47.013,47.0385,46.9875,46.9875,23900.0
2014-05-07 14:00:00,73.62,73.7,73.59,73.69,54800.0,46.9875,47.0385,46.9683,47.0321,54800.0
2014-05-07 14:10:00,73.7,73.74,73.67,73.74,42300.0,47.0385,47.0641,47.0194,47.0641,42300.0
2014-05-07 14:20:00,73.74,73.8,73.7,73.8,52900.0,47.0641,47.1023,47.0385,47.1023,52900.0
2014-05-07 14:30:00,73.8,73.8,73.75,73.76,21300.0,47.1023,47.1023,47.0704,47.0768,21300.0
2014-05-07 14:40:00,73.76,73.79,73.73,73.73,113000.0,47.0768,47.096,47.0577,47.0577,113000.0
2014-05-07 14:50:00,73.73,73.73,73.66,73.72,53100.0,47.0577,47.0577,47.013,47.0513,53100.0
2014-05-07 15:00:00,73.73,73.74,73.66,73.72,60900.0,47.0577,47.0641,47.013,47.0513,60900.0
2014-05-07 15:10:00,73.72,73.73,73.65,73.65,72700.0,47.0513,47.0577,47.0066,47.0066,72700.0
2014-05-07 15:20:00,73.65,73.69,73.59,73.66,59100.0,47.0066,47.0321,46.9683,47.013,59100.0
2014-05-07 15:30:00,73.67,73.74,73.67,73.74,35400.0,47.0194,47.0641,47.0194,47.0641,35400.0
2014-05-07 15:40:00,73.76,73.89,73.73,73.87,52700.0,47.0768,47.1598,47.0577,47.147,52700.0
2014-05-07 15:50:00,73.88,74.05,73.87,74.01,228700.0,47.1534,47.2619,47.147,47.2364,228700.0
2014-05-08 09:30:00,73.97,74.14,73.95,74.05,157400.0,47.2108,47.3193,47.1981,47.2619,157400.0
2014-05-08 09:40:00,74.05,74.34,74.05,74.32,231800.0,47.2619,47.447,47.2619,47.4342,231800.0
2014-05-08 09:50:00,74.33,74.4,74.3,74.35,76500.0,47.4406,47.4853,47.4215,47.4534,76500.0
2014-05-08 10:00:00,74.35,74.51,74.33,74.46,60800.0,47.4534,47.5555,47.4406,47.5236,60800.0
2014-05-08 10:10:00,74.45,74.48,74.26,74.28,85100.0,47.5172,47.5364,47.3959,47.4087,85100.0
2014-05-08 10:20:00,74.26,74.29,74.09,74.09,95000.0,47.3959,47.4151,47.2874,47.2874,95000.0
2014-05-08 10:30:00,74.09,74.13,74.04,74.06,85300.0,47.2874,47.313,47.2555,47.2683,85300.0
2014-05-08 10:40:00,74.09,74.18,74.09,74.16,44500.0,47.2874,47.3449,47.2874,47.3321,44500.0
2014-05-08 10:50:00,74.16,74.28,74.16,74.23,55900.0,47.3321,47.4087,47.3321,47.3768,55900.0
2014-05-08 11:00:00,74.24,74.35,74.23,74.28,53200.0,47.3832,47.4534,47.3768,47.4087,53200.0
2014-05-08 11:10:00,74.27,74.28,74.21,74.21,40700.0,47.4023,47.4087,47.364,47.364,40700.0
2014-05-08 11:20:00,74.21,74.24,74.18,74.22,16700.0,47.364,47.3832,47.3449,47.3704,16700.0
2014-05-08 11:30:00,74.22,74.34,74.22,74.32,22000.0,47.3704,47.447,47.3704,47.4342,22000.0
2014-05-08 11:40:00,74.32,74.4,74.31,74.4,126600.0,47.4342,47.4853,47.4278,47.4853,126600.0
2014-05-08 11:50:00,74.4,74.44,74.35,74.36,32300.0,47.4853,47.5108,47.4534,47.4598,32300.0
2014-05-08 12:00:00,74.36,74.37,74.22,74.22,41000.0,47.4598,47.4661,47.3704,47.3704,41000.0
2014-05-08 12:10:00,74.22,74.23,74.16,74.17,32200.0,47.3704,47.3768,47.3321,47.3385,32200.0
2014-05-08 12:20:00,74.15,74.27,74.15,74.26,40400.0,47.3257,47.4023,47.3257,47.3959,40400.0
2014-05-08 12:30:00,74.26,74.28,74.21,74.22,36500.0,47.3959,47.4087,47.364,47.3704,36500.0
2014-05-08 12:40:00,74.22,74.22,74.11,74.12,28200.0,47.3704,47.3704,47.3002,47.3066,28200.0
2014-05-08 12:50:00,74.1,74.16,74.06,74.12,31100.0,47.2938,47.3321,47.2683,47.3066,31100.0
2014-05-08 13:00:00,74.1,74.11,73.96,73.96,73500.0,47.2938,47.3002,47.2045,47.2045,73500.0
2014-05-08 13:10:00,73.95,74.0,73.9,74.0,57000.0,47.1981,47.23,47.1662,47.23,57000.0
2014-05-08 13:20:00,74.01,74.07,73.95,74.07,65700.0,47.2364,47.2747,47.1981,47.2747,65700.0
2014-05-08 13:30:00,74.08,74.17,74.06,74.15,33300.0,47.2811,47.3385,47.2683,47.3257,33300.0
2014-05-08 13:40:00,74.15,74.19,74.11,74.14,37700.0,47.3257,47.3513,47.3002,47.3193,37700.0
2014-05-08 13:50:00,74.13,74.2,74.12,74.19,22800.0,47.313,47.3576,47.3066,47.3513,22800.0
2014-05-08 14:00:00,74.19,74.2,74.08,74.09,52200.0,47.3513,47.3576,47.2811,47.2874,52200.0
2014-05-08 14:10:00,74.09,74.14,74.04,74.13,85800.0,47.2874,47.3193,47.2555,47.313,85800.0
2014-05-08 14:20:00,74.14,74.16,74.09,74.15,48200.0,47.3193,47.3321,47.2874,47.3257,48200.0
2014-05-08 14:30:00,74.15,74.16,74.07,74.08,48400.0,47.3257,47.3321,47.2747,47.2811,48400.0
2014-05-08 14:40:00,74.08,74.11,74.04,74.04,73100.0,47.2811,47.3002,47.2555,47.2555,73100.0
2014-05-08 14:50:00,74.04,74.12,74.03,74.06,60600.0,47.2555,47.3066,47.2491,47.2683,60600.0
2014-05-08 15:00:00,74.05,74.06,73.94,73.94,95400.0,47.2619,47.2683,47.1917,47.1917,95400.0
2014-05-08 15:10:00,73.93,74.05,73.91,74.05,59000.0,47.1853,47.2619,47.1726,47.2619,59000.0
2014-05-08 15:20:00,74.05,74.1,74.04,74.1,40600.0,47.2619,47.2938,47.2555,47.2938,40600.0
2014-05-08 15:30:00,74.09,74.11,74.05,74.06,68600.0,47.2874,47.3002,47.2619,47.2683,68600.0
2014-05-08 15:40:00,74.07,74.19,74.06,74.16,66600.0,47.2747,47.3513,47.2683,47.3321,66600.0
2014-05-08 15:50:00,74.17,74.19,74.16,74.18,94900.0,47.3385,47.3513,47.3321,47.3449,94900.0
2014-05-09 09:30:00,74.22,74.45,74.17,74.28,166900.0,47.3704,47.5172,47.3385,47.4087,166900.0
2014-05-09 09:40:00,74.29,74.36,74.16,74.19,135100.0,47.4151,47.4598,47.3321,47.3513,135100.0
2014-05-09 09:50:00,74.2,74.31,74.18,74.28,155000.0,47.3576,47.4278,47.3449,47.4087,155000.0
2014-05-09 10:00:00,74.3,74.33,74.25,74.28,121600.0,47.4215,47.4406,47.3896,47.4087,121600.0
2014-05-09 10:10:00,74.27,74.36,74.26,74.32,114500.0,47.4023,47.4598,47.3959,47.4342,114500.0
2014-05-09 10:20:00,74.33,74.36,74.28,74.28,87300.0,47.4406,47.4598,47.4087,47.4087,87300.0
2014-05-09 10:30:00,74.28,74.37,74.25,74.32,57200.0,47.4087,47.4661,47.3896,47.4342,57200.0
2014-05-09 10:40:00,74.32,74.34,74.29,74.34,24800.0,47.4342,47.447,47.4151,47.447,24800.0
2014-05-09 10:50:00,74.34,74.44,74.33,74.33,86300.0,47.447,47.5108,47.4406,47.4406,86300.0
2014-05-09 11:00:00,74.32,74.34,74.25,74.25,46200.0,47.4342,47.447,47.3896,47.3896,46200.0
2014-05-09 11:10:00,74.24,74.27,74.17,74.18,41700.0,47.3832,47.4023,47.3385,47.3449,41700.0
2014-05-09 11:20:00,74.17,74.21,74.13,74.21,93900.0,47.3385,47.364,47.313,47.364,93900.0
2014-05-09 11:30:00,74.21,74.24,74.17,74.2,59900.0,47.364,47.3832,47.3385,47.3576,59900.0
2014-05-09 11:40:00,74.21,74.24,74.07,74.09,41100.0,47.364,47.3832,47.2747,47.2874,41100.0
2014-05-09 11:50:00,74.08,74.08,73.91,73.91,63500.0,47.2811,47.2811,47.1726,47.1726,63500.0
2014-05-09 12:00:00,73.91,73.95,73.85,73.89,70900.0,47.1726,47.1981,47.1343,47.1598,70900.0
2014-05-09 12:10:00,73.9,73.9,73.8,73.82,36900.0,47.1662,47.1662,47.1023,47.1151,36900.0
2014-05-09 12:20:00,73.82,73.86,73.81,73.83,60300.0,47.1151,47.1406,47.1087,47.1215,60300.0
2014-05-09 12:30:00,73.83,73.94,73.81,73.94,70500.0,47.1215,47.1917,47.1087,47.1917,70500.0
2014-05-09 12:40:00,73.94,74.03,73.94,74.03,66300.0,47.1917,47.2491,47.1917,47.2491,66300.0
2014-05-09 12:50:00,74.03,74.06,73.97,73.98,91700.0,47.2491,47.2683,47.2108,47.2172,91700.0
2014-05-09 13:00:00,73.97,74.01,73.95,73.98,53000.0,47.2108,47.2364,47.1981,47.2172,53000.0
2014-05-09 13:10:00,73.98,74.01,73.95,73.97,41100.0,47.2172,47.2364,47.1981,47.2108,41100.0
2014-05-09 13:20:00,73.97,73.99,73.94,73.97,36000.0,47.2108,47.2236,47.1917,47.2108,36000.0
2014-05-09 13:30:00,73.98,74.04,73.98,74.03,37600.0,47.2172,47.2555,47.2172,47.2491,37600.0
2014-05-09 13:40:00,74.03,74.04,73.97,74.01,36700.0,47.2491,47.2555,47.2108,47.2364,36700.0
2014-05-09 13:50:00,74.01,74.05,74.01,74.03,28000.0,47.2364,47.2619,47.2364,47.2491,28000.0
2014-05-09 14:00:00,74.04,74.08,74.03,74.03,34800.0,47.2555,47.2811,47.2491,47.2491,34800.0
2014-05-09 14:10:00,74.03,74.07,73.98,74.02,60500.0,47.2491,47.2747,47.2172,47.2428,60500.0
2014-05-09 14:20:00,74.03,74.05,74.01,74.04,43000.0,47.2491,47.2619,47.2364,47.2555,43000.0
2014-05-09 14:30:00,74.04,74.11,74.03,74.08,86500.0,47.2555,47.3002,47.2491,47.2811,86500.0
2014-05-09 14:40:00,74.08,74.08,74.01,74.03,47300.0,47.2811,47.2811,47.2364,47.2491,47300.0
2014-05-09 14:50:00,74.03,74.15,74.03,74.13,87400.0,47.2491,47.3257,47.2491,47.313,87400.0
2014-05-09 15:00:00,74.13,74.16,74.09,74.11,55600.0,47.313,47.3321,47.2874,47.3002,55600.0
2014-05-09 15:10:00,74.1,74.11,74.07,74.08,28900.0,47.2938,47.3002,47.2747,47.2811,28900.0
2014-05-09 15:20:00,74.09,74.14,74.07,74.13,34600.0,47.2874,47.3193,47.2747,47.313,34600.0
2014-05-09 15:30:00,74.12,74.14,74.1,74.14,33700.0,47.3066,47.3193,47.2938,47.3193,33700.0
2014-05-09 15:40:00,74.14,74.17,74.13,74.15,45000.0,47.3193,47.3385,47.313,47.3257,45000.0
2014-05-09 15:50:00,74.14,74.22,74.14,74.22,104700.0,47.3193,47.3704,47.3193,47.3704,104700.0
2014-05-12 09:30:00,74.14,74.5,74.14,74.35,195600.0,47.3193,47.5491,47.3193,47.4534,195600.0
2014-05-12 09:40:00,74.34,74.41,74.23,74.4,113900.0,47.447,47.4917,47.3768,47.4853,113900.0
2014-05-12 09:50:00,74.41,74.42,74.32,74.4,102900.0,47.4917,47.4981,47.4342,47.4853,102900.0
2014-05-12 10:00:00,74.39,74.54,74.31,74.31,131200.0,47.4789,47.5746,47.4278,47.4278,131200.0
2014-05-12 10:10:00,74.32,74.53,74.32,74.47,120100.0,47.4342,47.5683,47.4342,47.53,120100.0
2014-05-12 10:20:00,74.47,74.48,74.38,74.43,79100.0,47.53,47.5364,47.4725,47.5044,79100.0
2014-05-12 10:30:00,74.45,74.49,74.41,74.47,79900.0,47.5172,47.5427,47.4917,47.53,79900.0
2014-05-12 10:40:00,74.47,74.54,74.45,74.45,84500.0,47.53,47.5746,47.5172,47.5172,84500.0
2014-05-12 10:50:00,74.46,74.5,74.27,74.27,53000.0,47.5236,47.5491,47.4023,47.4023,53000.0
2014-05-12 11:00:00,74.27,74.34,74.21,74.33,87900.0,47.4023,47.447,47.364,47.4406,87900.0
2014-05-12 11:10:00,74.33,74.35,74.32,74.32,27600.0,47.4406,47.4534,47.4342,47.4342,27600.0
2014-05-12 11:20:00,74.32,74.45,74.3,74.45,261800.0,47.4342,47.5172,47.4215,47.5172,261800.0
2014-05-12 11:30:00,74.45,74.52,74.44,74.52,123700.0,47.5172,47.5619,47.5108,47.5619,123700.0
2014-05-12 11:40:00,74.52,74.54,74.44,74.49,57600.0,47.5619,47.5746,47.5108,47.5427,57600.0
2014-05-12 11:50:00,74.49,74.53,74.48,74.48,29300.0,47.5427,47.5683,47.5364,47.5364,29300.0
2014-05-12 12:00:00,74.49,74.54,74.49,74.51,69800.0,47.5427,47.5746,47.5427,47.5555,69800.0
2014-05-12 12:10:00,74.52,74.52,74.47,74.5,26900.0,47.5619,47.5619,47.53,47.5491,26900.0
2014-05-12 12:20:00,74.51,74.51,74.47,74.48,35100.0,47.5555,47.5555,47.53,47.5364,35100.0
2014-05-12 12:30:00,74.49,74.5,74.41,74.44,35000.0,47.5427,47.5491,47.4917,47.5108,35000.0
2014-05-12 12:40:00,74.43,74.44,74.39,74.43,13700.0,47.5044,47.5108,47.4789,47.5044,13700.0
2014-05-12 12:50:00,74.44,74.45,74.41,74.43,14900.0,47.5108,47.5172,47.4917,47.5044,14900.0
2014-05-12 13:00:00,74.43,74.44,74.39,74.41,32000.0,47.5044,47.5108,47.4789,47.4917,32000.0
2014-05-12 13:10:00,74.41,74.41,74.36,74.38,10700.0,47.4917,47.4917,47.4598,47.4725,10700.0
2014-05-12 13:20:00,74.38,74.4,74.36,74.37,29500.0,47.4725,47.4853,47.4598,47.4661,29500.0
2014-05-12 13:30:00,74.38,74.4,74.36,74.4,35900.0,47.4725,47.4853,47.4598,47.4853,35900.0
2014-05-12 13:40:00,74.4,74.44,74.38,74.44,48200.0,47.4853,47.5108,47.4725,47.5108,48200.0
2014-05-12 13:50:00,74.44,74.49,74.44,74.48,35200.0,47.5108,47.5427,47.5108,47.5364,35200.0
2014-05-12 14:00:00,74.48,74.54,74.46,74.53,45700.0,47.5364,47.5746,47.5236,47.5683,45700.0
2014-05-12 14:10:00,74.52,74.53,74.49,74.53,25400.0,47.5619,47.5683,47.5427,47.5683,25400.0
2014-05-12 14:20:00,74.52,74.55,74.52,74.53,24500.0,47.5619,47.581,47.5619,47.5683,24500.0
2014-05-12 14:30:00,74.52,74.57,74.52,74.57,31800.0,47.5619,47.5938,47.5619,47.5938,31800.0
2014-05-12 14:40:00,74.57,74.57,74.54,74.56,25600.0,47.5938,47.5938,47.5746,47.5874,25600.0
2014-05-12 14:50:00,74.56,74.6,74.56,74.58,51600.0,47.5874,47.6129,47.5874,47.6002,51600.0
2014-05-12 15:00:00,74.58,74.59,74.48,74.48,48400.0,47.6002,47.6066,47.5364,47.5364,48400.0
2014-05-12 15:10:00,74.48,74.53,74.47,74.5,42800.0,47.5364,47.5683,47.53,47.5491,42800.0
2014-05-12 15:20:00,74.5,74.51,74.47,74.47,41300.0,47.5491,47.5555,47.53,47.53,41300.0
2014-05-12 15:30:00,74.48,74.49,74.44,74.45,33200.0,47.5364,47.5427,47.5108,47.5172,33200.0
2014-05-12 15:40:00,74.45,74.51,74.43,74.51,61100.0,47.5172,47.5555,47.5044,47.5555,61100.0
2014-05-12 15:50:00,74.51,74.52,74.44,74.46,105100.0,47.5555,47.5619,47.5108,47.5236,105100.0
2014-05-13 09:30:00,74.48,74.93,74.47,74.82,208100.0,47.5364,47.8236,47.53,47.7534,208100.0
2014-05-13 09:40:00,74.84,75.02,74.84,74.95,101300.0,47.7661,47.881,47.7661,47.8363,101300.0
2014-05-13 09:50:00,74.95,74.99,74.77,74.8,77500.0,47.8363,47.8619,47.7214,47.7406,77500.0
2014-05-13 10:00:00,74.81,74.85,74.67,74.7,69300.0,47.747,47.7725,47.6576,47.6768,69300.0
2014-05-13 10:10:00,74.69,74.75,74.62,74.66,61600.0,47.6704,47.7087,47.6257,47.6512,61600.0
2014-05-13 10:20:00,74.66,74.77,74.65,74.76,67400.0,47.6512,47.7214,47.6449,47.7151,67400.0
2014-05-13 10:30:00,74.77,74.84,74.76,74.8,57100.0,47.7214,47.7661,47.7151,47.7406,57100.0
2014-05-13 10:40:00,74.8,74.83,74.68,74.68,31300.0,47.7406,47.7597,47.664,47.664,31300.0
2014-05-13 10:50:00,74.68,74.69,74.56,74.63,40100.0,47.664,47.6704,47.5874,47.6321,40100.0
2014-05-13 11:00:00,74.64,74.64,74.52,74.53,24800.0,47.6385,47.6385,47.5619,47.5683,24800.0
2014-05-13 11:10:00,74.52,74.56,74.47,74.52,47100.0,47.5619,47.5874,47.53,47.5619,47100.0
2014-05-13 11:20:00,74.54,74.6,74.52,74.52,19200.0,47.5746,47.6129,47.5619,47.5619,19200.0
2014-05-13 11:30:00,74.52,74.58,74.52,74.56,30300.0,47.5619,47.6002,47.5619,47.5874,30300.0
2014-05-13 11:40:00,74.56,74.56,74.44,74.44,28200.0,47.5874,47.5874,47.5108,47.5108,28200.0
2014-05-13 11:50:00,74.44,74.48,74.42,74.44,17100.0,47.5108,47.5364,47.4981,47.5108,17100.0
2014-05-13 12:00:00,74.44,74.44,74.36,74.37,31100.0,47.5108,47.5108,47.4598,47.4661,31100.0
2014-05-13 12:10:00,74.37,74.39,74.32,74.34,28100.0,47.4661,47.4789,47.4342,47.447,28100.0
2014-05-13 12:20:00,74.34,74.42,74.34,74.39,78200.0,47.447,47.4981,47.447,47.4789,78200.0
2014-05-13 12:30:00,74.38,74.38,74.35,74.35,14000.0,47.4725,47.4725,47.4534,47.4534,14000.0
2014-05-13 12:40:00,74.36,74.37,74.31,74.32,14700.0,47.4598,47.4661,47.4278,47.4342,14700.0
2014-05-13 12:50:00,74.32,74.33,74.28,74.28,22600.0,47.4342,47.4406,47.4087,47.4087,22600.0
2014-05-13 13:00:00,74.28,74.29,74.19,74.2,55300.0,47.4087,47.4151,47.3513,47.3576,55300.0
2014-05-13 13:10:00,74.2,74.26,74.19,74.26,26200.0,47.3576,47.3959,47.3513,47.3959,26200.0
2014-05-13 13:20:00,74.26,74.26,74.22,74.26,34300.0,47.3959,47.3959,47.3704,47.3959,34300.0
2014-05-13 13:30:00,74.26,74.26,74.1,74.1,96700.0,47.3959,47.3959,47.2938,47.2938,96700.0
2014-05-13 13:40:00,74.1,74.1,74.01,74.08,75500.0,47.2938,47.2938,47.2364,47.2811,75500.0
2014-05-13 13:50:00,74.07,74.09,74.02,74.06,45000.0,47.2747,47.2874,47.2428,47.2683,45000.0
2014-05-13 14:00:00,74.06,74.07,73.94,73.96,87300.0,47.2683,47.2747,47.1917,47.2045,87300.0
2014-05-13 14:10:00,73.95,73.99,73.94,73.95,72000.0,47.1981,47.2236,47.1917,47.1981,72000.0
2014-05-13 14:20:00,73.95,73.96,73.89,73.9,48000.0,47.1981,47.2045,47.1598,47.1662,48000.0
2014-05-13 14:30:00,73.9,73.95,73.86,73.86,71100.0,47.1662,47.1981,47.1406,47.1406,71100.0
2014-05-13 14:40:00,73.87,73.91,73.86,73.9,19100.0,47.147,47.1726,47.1406,47.1662,19100.0
2014-05-13 14:50:00,73.9,73.91,73.87,73.91,28400.0,47.1662,47.1726,47.147,47.1726,28400.0
2014-05-13 15:00:00,73.89,73.93,73.86,73.92,34700.0,47.1598,47.1853,47.1406,47.1789,34700.0
2014-05-13 15:10:00,73.93,73.98,73.93,73.98,44000.0,47.1853,47.2172,47.1853,47.2172,44000.0
2014-05-13 15:20:00,73.98,73.98,73.89,73.92,37100.0,47.2172,47.2172,47.1598,47.1789,37100.0
2014-05-13 15:30:00,73.93,73.95,73.88,73.91,76600.0,47.1853,47.1981,47.1534,47.1726,76600.0
2014-05-13 15:40:00,73.91,73.99,73.91,73.97,52100.0,47.1726,47.2236,47.1726,47.2108,52100.0
2014-05-13 15:50:00,73.97,73.97,73.94,73.96,134500.0,47.2108,47.2108,47.1917,47.2045,134500.0
2014-05-14 09:30:00,74.05,74.07,73.7,73.92,128000.0,47.2619,47.2747,47.0385,47.1789,128000.0
2014-05-14 09:40:00,73.92,74.01,73.74,73.79,138500.0,47.1789,47.2364,47.0641,47.096,138500.0
2014-05-14 09:50:00,73.78,73.85,73.71,73.81,125200.0,47.0896,47.1343,47.0449,47.1087,125200.0
2014-05-14 10:00:00,73.83,73.86,73.73,73.78,161400.0,47.1215,47.1406,47.0577,47.0896,161400.0
2014-05-14 10:10:00,73.78,73.8,73.69,73.72,157700.0,47.0896,47.1023,47.0321,47.0513,157700.0
2014-05-14 10:20:00,73.73,74.0,73.72,74.0,153800.0,47.0577,47.23,47.0513,47.23,153800.0
2014-05-14 10:30:00,74.01,74.21,73.99,74.21,48000.0,47.2364,47.364,47.2236,47.364,48000.0
2014-05-14 10:40:00,74.2,74.24,74.07,74.18,64700.0,47.3576,47.3832,47.2747,47.3449,64700.0
2014-05-14 10:50:00,74.19,74.23,74.13,74.14,71700.0,47.3513,47.3768,47.313,47.3193,71700.0
2014-05-14 11:00:00,74.14,74.2,74.11,74.12,92400.0,47.3193,47.3576,47.3002,47.3066,92400.0
2014-05-14 11:10:00,74.12,74.15,74.09,74.12,55500.0,47.3066,47.3257,47.2874,47.3066,55500.0
2014-05-14 11:20:00,74.12,74.26,74.12,74.26,45400.0,47.3066,47.3959,47.3066,47.3959,45400.0
2014-05-14 11:30:00,74.26,74.26,74.18,74.23,62400.0,47.3959,47.3959,47.3449,47.3768,62400.0
2014-05-14 11:40:00,74.24,74.27,74.23,74.25,27600.0,47.3832,47.4023,47.3768,47.3896,27600.0
2014-05-14 11:50:00,74.24,74.24,74.08,74.09,66600.0,47.3832,47.3832,47.2811,47.2874,66600.0
2014-05-14 12:00:00,74.1,74.27,74.1,74.27,50700.0,47.2938,47.4023,47.2938,47.4023,50700.0
2014-05-14 12:10:00,74.27,74.27,74.16,74.17,78300.0,47.4023,47.4023,47.3321,47.3385,78300.0
2014-05-14 12:20:00,74.17,74.18,74.15,74.15,30400.0,47.3385,47.3449,47.3257,47.3257,30400.0
2014-05-14 12:30:00,74.16,74.25,74.15,74.25,48100.0,47.3321,47.3896,47.3257,47.3896,48100.0
2014-05-14 12:40:00,74.26,74.26,74.19,74.19,22100.0,47.3959,47.3959,47.3513,47.3513,22100.0
2014-05-14 12:50:00,74.19,74.21,74.17,74.18,22100.0,47.3513,47.364,47.3385,47.3449,22100.0
2014-05-14 13:00:00,74.18,74.21,74.17,74.18,47300.0,47.3449,47.364,47.3385,47.3449,47300.0
2014-05-14 13:10:00,74.18,74.21,74.14,74.21,59000.0,47.3449,47.364,47.3193,47.364,59000.0
2014-05-14 13:20:00,74.2,74.22,74.15,74.19,53800.0,47.3576,47.3704,47.3257,47.3513,53800.0
2014-05-14 13:30:00,74.19,74.24,74.18,74.24,45500.0,47.3513,47.3832,47.3449,47.3832,45500.0
2014-05-14 13:40:00,74.24,74.26,74.22,74.25,36400.0,47.3832,47.3959,47.3704,47.3896,36400.0
2014-05-14 13:50:00,74.26,74.3,74.24,74.28,44200.0,47.3959,47.4215,47.3832,47.4087,44200.0
2014-05-14 14:00:00,74.27,74.27,74.24,74.24,43500.0,47.4023,47.4023,47.3832,47.3832,43500.0
2014-05-14 14:10:00,74.23,74.26,74.23,74.26,47900.0,47.3768,47.3959,47.3768,47.3959,47900.0
2014-05-14 14:20:00,74.26,74.27,74.23,74.24,98500.0,47.3959,47.4023,47.3768,47.3832,98500.0
2014-05-14 14:30:00,74.23,74.24,74.16,74.19,89600.0,47.3768,47.3832,47.3321,47.3513,89600.0
2014-05-14 14:40:00,74.19,74.19,74.06,74.07,57100.0,47.3513,47.3513,47.2683,47.2747,57100.0
2014-05-14 14:50:00,74.06,74.11,74.06,74.09,168500.0,47.2683,47.3002,47.2683,47.2874,168500.0
2014-05-14 15:00:00,74.09,74.09,74.01,74.04,171200.0,47.2874,47.2874,47.2364,47.2555,171200.0
2014-05-14 15:10:00,74.03,74.06,74.0,74.04,87100.0,47.2491,47.2683,47.23,47.2555,87100.0
2014-05-14 15:20:00,74.03,74.15,74.02,74.15,298100.0,47.2491,47.3257,47.2428,47.3257,298100.0
2014-05-14 15:30:00,74.14,74.14,73.95,73.97,145700.0,47.3193,47.3193,47.1981,47.2108,145700.0
2014-05-14 15:40:00,73.98,74.03,73.96,74.03,45900.0,47.2172,47.2491,47.2045,47.2491,45900.0
2014-05-14 15:50:00,74.02,74.06,73.99,74.01,236100.0,47.2428,47.2683,47.2236,47.2364,236100.0
2014-05-15 09:30:00,73.99,74.08,73.78,73.88,109800.0,47.2236,47.2811,47.0896,47.1534,109800.0
2014-05-15 09:40:00,73.85,74.0,73.72,73.79,121300.0,47.1343,47.23,47.0513,47.096,121300.0
2014-05-15 09:50:00,73.79,73.79,73.59,73.6,175300.0,47.096,47.096,46.9683,46.9747,175300.0
2014-05-15 10:00:00,73.58,73.62,73.42,73.43,122400.0,46.9619,46.9875,46.8598,46.8662,122400.0
2014-05-15 10:10:00,73.43,73.5,73.38,73.48,130300.0,46.8662,46.9109,46.8343,46.8981,130300.0
2014-05-15 10:20:00,73.48,73.53,73.43,73.53,96300.0,46.8981,46.93,46.8662,46.93,96300.0
2014-05-15 10:30:00,73.52,73.59,73.5,73.54,35800.0,46.9236,46.9683,46.9109,46.9364,35800.0
2014-05-15 10:40:00,73.55,73.73,73.54,73.64,70400.0,46.9428,47.0577,46.9364,47.0002,70400.0
2014-05-15 10:50:00,73.64,73.72,73.61,73.63,38800.0,47.0002,47.0513,46.9811,46.9938,38800.0
2014-05-15 11:00:00,73.65,73.67,73.55,73.55,55100.0,47.0066,47.0194,46.9428,46.9428,55100.0
2014-05-15 11:10:00,73.56,73.58,73.51,73.55,54400.0,46.9492,46.9619,46.9173,46.9428,54400.0
2014-05-15 11:20:00,73.54,73.54,73.41,73.41,59300.0,46.9364,46.9364,46.8534,46.8534,59300.0
2014-05-15 11:30:00,73.42,73.58,73.41,73.53,41600.0,46.8598,46.9619,46.8534,46.93,41600.0
2014-05-15 11:40:00,73.55,73.55,73.47,73.47,32200.0,46.9428,46.9428,46.8917,46.8917,32200.0
2014-05-15 11:50:00,73.47,73.47,73.35,73.37,40200.0,46.8917,46.8917,46.8151,46.8279,40200.0
2014-05-15 12:00:00,73.36,73.46,73.35,73.44,73000.0,46.8215,46.8853,46.8151,46.8726,73000.0
2014-05-15 12:10:00,73.45,73.46,73.41,73.44,46900.0,46.879,46.8853,46.8534,46.8726,46900.0
2014-05-15 12:20:00,73.44,73.48,73.41,73.48,41000.0,46.8726,46.8981,46.8534,46.8981,41000.0
2014-05-15 12:30:00,73.48,73.55,73.47,73.54,30400.0,46.8981,46.9428,46.8917,46.9364,30400.0
2014-05-15 12:40:00,73.53,73.54,73.51,73.52,25600.0,46.93,46.9364,46.9173,46.9236,25600.0
2014-05-15 12:50:00,73.52,73.69,73.52,73.68,43600.0,46.9236,47.0321,46.9236,47.0258,43600.0
2014-05-15 13:00:00,73.69,73.7,73.64,73.64,32100.0,47.0321,47.0385,47.0002,47.0002,32100.0
2014-05-15 13:10:00,73.64,73.66,73.59,73.6,27200.0,47.0002,47.013,46.9683,46.9747,27200.0
2014-05-15 13:20:00,73.61,73.64,73.6,73.62,57500.0,46.9811,47.0002,46.9747,46.9875,57500.0
2014-05-15 13:30:00,73.61,73.61,73.54,73.54,42700.0,46.9811,46.9811,46.9364,46.9364,42700.0
2014-05-15 13:40:00,73.54,73.56,73.51,73.52,25300.0,46.9364,46.9492,46.9173,46.9236,25300.0
2014-05-15 13:50:00,73.53,73.65,73.51,73.61,119900.0,46.93,47.0066,46.9173,46.9811,119900.0
2014-05-15 14:00:00,73.61,73.68,73.61,73.67,74200.0,46.9811,47.0258,46.9811,47.0194,74200.0
2014-05-15 14:10:00,73.67,73.69,73.64,73.65,85600.0,47.0194,47.0321,47.0002,47.0066,85600.0
2014-05-15 14:20:00,73.64,73.64,73.56,73.57,36400.0,47.0002,47.0002,46.9492,46.9555,36400.0
2014-05-15 14:30:00,73.56,73.58,73.51,73.52,37600.0,46.9492,46.9619,46.9173,46.9236,37600.0
2014-05-15 14:40:00,73.52,73.53,73.48,73.52,38500.0,46.9236,46.93,46.8981,46.9236,38500.0
2014-05-15 14:50:00,73.52,73.53,73.35,73.37,47900.0,46.9236,46.93,46.8151,46.8279,47900.0
2014-05-15 15:00:00,73.39,73.46,73.38,73.4,38400.0,46.8407,46.8853,46.8343,46.847,38400.0
2014-05-15 15:10:00,73.4,73.44,73.39,73.41,49400.0,46.847,46.8726,46.8407,46.8534,49400.0
2014-05-15 15:20:00,73.42,73.46,73.4,73.44,49500.0,46.8598,46.8853,46.847,46.8726,49500.0
2014-05-15 15:30:00,73.45,73.69,73.45,73.69,76200.0,46.879,47.0321,46.879,47.0321,76200.0
2014-05-15 15:40:00,73.69,73.7,73.63,73.65,43900.0,47.0321,47.0385,46.9938,47.0066,43900.0
2014-05-15 15:50:00,73.64,73.96,73.64,73.94,218700.0,47.0002,47.2045,47.0002,47.1917,218700.0
2014-05-16 09:30:00,74.03,74.03,73.65,73.84,133800.0,47.2491,47.2491,47.0066,47.1279,133800.0
2014-05-16 09:40:00,73.82,74.18,73.8,74.0,95600.0,47.1151,47.3449,47.1023,47.23,95600.0
2014-05-16 09:50:00,74.02,74.14,74.0,74.01,49900.0,47.2428,47.3193,47.23,47.2364,49900.0
2014-05-16 10:00:00,74.0,74.07,73.86,73.93,149200.0,47.23,47.2747,47.1406,47.1853,149200.0
2014-05-16 10:10:00,73.92,73.94,73.86,73.92,37100.0,47.1789,47.1917,47.1406,47.1789,37100.0
2014-05-16 10:20:00,73.91,73.95,73.85,73.86,46300.0,47.1726,47.1981,47.1343,47.1406,46300.0
2014-05-16 10:30:00,73.87,73.99,73.87,73.96,58700.0,47.147,47.2236,47.147,47.2045,58700.0
2014-05-16 10:40:00,73.96,74.11,73.96,74.11,92200.0,47.2045,47.3002,47.2045,47.3002,92200.0
2014-05-16 10:50:00,74.11,74.18,74.09,74.16,59000.0,47.3002,47.3449,47.2874,47.3321,59000.0
2014-05-16 11:00:00,74.17,74.21,74.11,74.21,74900.0,47.3385,47.364,47.3002,47.364,74900.0
2014-05-16 11:10:00,74.2,74.24,74.18,74.22,32900.0,47.3576,47.3832,47.3449,47.3704,32900.0
2014-05-16 11:20:00,74.23,74.24,74.18,74.21,60600.0,47.3768,47.3832,47.3449,47.364,60600.0
2014-05-16 11:30:00,74.22,74.22,74.14,74.14,37800.0,47.3704,47.3704,47.3193,47.3193,37800.0
2014-05-16 11:40:00,74.17,74.19,74.11,74.15,23300.0,47.3385,47.3513,47.3002,47.3257,23300.0
2014-05-16 11:50:00,74.15,74.2,74.14,74.18,45500.0,47.3257,47.3576,47.3193,47.3449,45500.0
2014-05-16 12:00:00,74.17,74.2,74.13,74.14,13500.0,47.3385,47.3576,47.313,47.3193,13500.0
2014-05-16 12:10:00,74.13,74.17,74.11,74.15,46600.0,47.313,47.3385,47.3002,47.3257,46600.0
2014-05-16 12:20:00,74.15,74.19,74.14,74.18,25000.0,47.3257,47.3513,47.3193,47.3449,25000.0
2014-05-16 12:30:00,74.17,74.18,74.14,74.15,21400.0,47.3385,47.3449,47.3193,47.3257,21400.0
2014-05-16 12:40:00,74.15,74.15,74.1,74.14,14600.0,47.3257,47.3257,47.2938,47.3193,14600.0
2014-05-16 12:50:00,74.15,74.19,74.14,74.17,29100.0,47.3257,47.3513,47.3193,47.3385,29100.0
2014-05-16 13:00:00,74.18,74.18,74.1,74.14,25200.0,47.3449,47.3449,47.2938,47.3193,25200.0
2014-05-16 13:10:00,74.14,74.16,74.11,74.13,58400.0,47.3193,47.3321,47.3002,47.313,58400.0
2014-05-16 13:20:00,74.15,74.15,74.1,74.1,23000.0,47.3257,47.3257,47.2938,47.2938,23000.0
2014-05-16 13:30:00,74.1,74.12,74.06,74.08,42000.0,47.2938,47.3066,47.2683,47.2811,42000.0
2014-05-16 13:40:00,74.08,74.1,74.06,74.08,61200.0,47.2811,47.2938,47.2683,47.2811,61200.0
2014-05-16 13:50:00,74.09,74.11,74.06,74.09,70000.0,47.2874,47.3002,47.2683,47.2874,70000.0
2014-05-16 14:00:00,74.09,74.09,74.04,74.06,34600.0,47.2874,47.2874,47.2555,47.2683,34600.0
2014-05-16 14:10:00,74.07,74.07,74.02,74.04,32700.0,47.2747,47.2747,47.2428,47.2555,32700.0
2014-05-16 14:20:00,74.04,74.1,74.02,74.1,49700.0,47.2555,47.2938,47.2428,47.2938,49700.0
2014-05-16 14:30:00,74.1,74.14,74.1,74.13,50100.0,47.2938,47.3193,47.2938,47.313,50100.0
2014-05-16 14:40:00,74.12,74.2,74.12,74.18,65500.0,47.3066,47.3576,47.3066,47.3449,65500.0
2014-05-16 14:50:00,74.19,74.26,74.18,74.26,94900.0,47.3513,47.3959,47.3449,47.3959,94900.0
2014-05-16 15:00:00,74.26,74.32,74.25,74.32,114600.0,47.3959,47.4342,47.3896,47.4342,114600.0
2014-05-16 15:10:00,74.32,74.34,74.3,74.33,44100.0,47.4342,47.447,47.4215,47.4406,44100.0
2014-05-16 15:20:00,74.34,74.36,74.3,74.36,36100.0,47.447,47.4598,47.4215,47.4598,36100.0
2014-05-16 15:30:00,74.35,74.42,74.35,74.41,41800.0,47.4534,47.4981,47.4534,47.4917,41800.0
2014-05-16 15:40:00,74.4,74.55,74.38,74.54,84000.0,47.4853,47.581,47.4725,47.5746,84000.0
2014-05-16 15:50:00,74.54,74.64,74.48,74.63,143400.0,47.5746,47.6385,47.5364,47.6321,143400.0
2014-05-19 09:30:00,74.61,74.61,74.0,74.25,183400.0,47.6193,47.6193,47.23,47.3896,183400.0
2014-05-19 09:40:00,74.25,74.46,74.19,74.44,110900.0,47.3896,47.5236,47.3513,47.5108,110900.0
2014-05-19 09:50:00,74.44,74.51,74.34,74.48,71800.0,47.5108,47.5555,47.447,47.5364,71800.0
2014-05-19 10:00:00,74.49,74.53,74.39,74.48,62900.0,47.5427,47.5683,47.4789,47.5364,62900.0
2014-05-19 10:10:00,74.47,74.48,74.37,74.43,52900.0,47.53,47.5364,47.4661,47.5044,52900.0
2014-05-19 10:20:00,74.41,74.43,74.31,74.31,33300.0,47.4917,47.5044,47.4278,47.4278,33300.0
2014-05-19 10:30:00,74.32,74.33,74.25,74.27,51800.0,47.4342,47.4406,47.3896,47.4023,51800.0
2014-05-19 10:40:00,74.27,74.32,74.23,74.28,40900.0,47.4023,47.4342,47.3768,47.4087,40900.0
2014-05-19 10:50:00,74.29,74.37,74.28,74.32,62300.0,47.4151,47.4661,47.4087,47.4342,62300.0
2014-05-19 11:00:00,74.32,74.46,74.32,74.46,48600.0,47.4342,47.5236,47.4342,47.5236,48600.0
2014-05-19 11:10:00,74.46,74.52,74.46,74.48,37300.0,47.5236,47.5619,47.5236,47.5364,37300.0
2014-05-19 11:20:00,74.47,74.48,74.39,74.46,99100.0,47.53,47.5364,47.4789,47.5236,99100.0
2014-05-19 11:30:00,74.47,74.5,74.43,74.44,83100.0,47.53,47.5491,47.5044,47.5108,83100.0
2014-05-19 11:40:00,74.44,74.48,74.41,74.41,47400.0,47.5108,47.5364,47.4917,47.4917,47400.0
2014-05-19 11:50:00,74.4,74.44,74.4,74.42,19700.0,47.4853,47.5108,47.4853,47.4981,19700.0
2014-05-19 12:00:00,74.41,74.49,74.41,74.49,43900.0,47.4917,47.5427,47.4917,47.5427,43900.0
2014-05-19 12:10:00,74.49,74.49,74.42,74.43,54500.0,47.5427,47.5427,47.4981,47.5044,54500.0
2014-05-19 12:20:00,74.44,74.44,74.4,74.42,40300.0,47.5108,47.5108,47.4853,47.4981,40300.0
2014-05-19 12:30:00,74.42,74.42,74.32,74.33,27600.0,47.4981,47.4981,47.4342,47.4406,27600.0
2014-05-19 12:40:00,74.33,74.38,74.31,74.31,48700.0,47.4406,47.4725,47.4278,47.4278,48700.0
2014-05-19 12:50:00,74.31,74.32,74.26,74.27,20600.0,47.4278,47.4342,47.3959,47.4023,20600.0
2014-05-19 13:00:00,74.26,74.28,74.23,74.23,22200.0,47.3959,47.4087,47.3768,47.3768,22200.0
2014-05-19 13:10:00,74.23,74.29,74.23,74.27,25500.0,47.3768,47.4151,47.3768,47.4023,25500.0
2014-05-19 13:20:00,74.26,74.26,74.21,74.24,45300.0,47.3959,47.3959,47.364,47.3832,45300.0
2014-05-19 13:30:00,74.24,74.27,74.2,74.2,44500.0,47.3832,47.4023,47.3576,47.3576,44500.0
2014-05-19 13:40:00,74.2,74.24,74.2,74.21,19200.0,47.3576,47.3832,47.3576,47.364,19200.0
2014-05-19 13:50:00,74.21,74.22,74.15,74.21,30600.0,47.364,47.3704,47.3257,47.364,30600.0
2014-05-19 14:00:00,74.21,74.23,74.15,74.17,50400.0,47.364,47.3768,47.3257,47.3385,50400.0
2014-05-19 14:10:00,74.17,74.18,74.14,74.15,24600.0,47.3385,47.3449,47.3193,47.3257,24600.0
2014-05-19 14:20:00,74.15,74.19,74.11,74.17,60300.0,47.3257,47.3513,47.3002,47.3385,60300.0
2014-05-19 14:30:00,74.17,74.17,74.11,74.12,38200.0,47.3385,47.3385,47.3002,47.3066,38200.0
2014-05-19 14:40:00,74.13,74.17,74.12,74.16,48900.0,47.313,47.3385,47.3066,47.3321,48900.0
2014-05-19 14:50:00,74.17,74.18,74.15,74.17,39600.0,47.3385,47.3449,47.3257,47.3385,39600.0
2014-05-19 15:00:00,74.17,74.23,74.17,74.23,75000.0,47.3385,47.3768,47.3385,47.3768,75000.0
2014-05-19 15:10:00,74.22,74.24,74.17,74.21,157200.0,47.3704,47.3832,47.3385,47.364,157200.0
2014-05-19 15:20:00,74.22,74.26,74.22,74.25,64700.0,47.3704,47.3959,47.3704,47.3896,64700.0
2014-05-19 15:30:00,74.25,74.3,74.25,74.29,40600.0,47.3896,47.4215,47.3896,47.4151,40600.0
2014-05-19 15:40:00,74.29,74.39,74.29,74.37,39300.0,47.4151,47.4789,47.4151,47.4661,39300.0
2014-05-19 15:50:00,74.37,74.4,74.32,74.33,103100.0,47.4661,47.4853,47.4342,47.4406,103100.0
2014-05-20 09:30:00,74.39,74.6,74.33,74.42,190700.0,47.4789,47.6129,47.4406,47.4981,190700.0
2014-05-20 09:40:00,74.46,74.49,74.25,74.27,74000.0,47.5236,47.5427,47.3896,47.4023,74000.0
2014-05-20 09:50:00,74.25,74.41,74.24,74.32,55000.0,47.3896,47.4917,47.3832,47.4342,55000.0
2014-05-20 10:00:00,74.32,74.45,74.28,74.45,38300.0,47.4342,47.5172,47.4087,47.5172,38300.0
2014-05-20 10:10:00,74.45,74.46,74.35,74.37,50900.0,47.5172,47.5236,47.4534,47.4661,50900.0
2014-05-20 10:20:00,74.35,74.37,74.24,74.24,59700.0,47.4534,47.4661,47.3832,47.3832,59700.0
2014-05-20 10:30:00,74.23,74.32,74.18,74.21,38100.0,47.3768,47.4342,47.3449,47.364,38100.0
2014-05-20 10:40:00,74.21,74.21,74.15,74.21,51400.0,47.364,47.364,47.3257,47.364,51400.0
2014-05-20 10:50:00,74.2,74.28,74.17,74.23,32700.0,47.3576,47.4087,47.3385,47.3768,32700.0
2014-05-20 11:00:00,74.23,74.28,74.2,74.27,46700.0,47.3768,47.4087,47.3576,47.4023,46700.0
2014-05-20 11:10:00,74.27,74.27,74.13,74.13,32300.0,47.4023,47.4023,47.313,47.313,32300.0
2014-05-20 11:20:00,74.13,74.17,74.09,74.09,22600.0,47.313,47.3385,47.2874,47.2874,22600.0
2014-05-20 11:30:00,74.08,74.11,74.03,74.09,48000.0,47.2811,47.3002,47.2491,47.2874,48000.0
2014-05-20 11:40:00,74.09,74.1,74.06,74.06,24900.0,47.2874,47.2938,47.2683,47.2683,24900.0
2014-05-20 11:50:00,74.07,74.07,73.98,74.01,48100.0,47.2747,47.2747,47.2172,47.2364,48100.0
2014-05-20 12:00:00,74.01,74.01,73.89,73.91,29200.0,47.2364,47.2364,47.1598,47.1726,29200.0
2014-05-20 12:10:00,73.92,73.99,73.87,73.99,51400.0,47.1789,47.2236,47.147,47.2236,51400.0
2014-05-20 12:20:00,73.99,74.09,73.99,74.07,48900.0,47.2236,47.2874,47.2236,47.2747,48900.0
2014-05-20 12:30:00,74.08,74.15,74.0,74.02,53200.0,47.2811,47.3257,47.23,47.2428,53200.0
2014-05-20 12:40:00,74.04,74.06,73.98,74.05,15100.0,47.2555,47.2683,47.2172,47.2619,15100.0
2014-05-20 12:50:00,74.05,74.09,74.04,74.07,12600.0,47.2619,47.2874,47.2555,47.2747,12600.0
2014-05-20 13:00:00,74.08,74.13,74.04,74.11,70400.0,47.2811,47.313,47.2555,47.3002,70400.0
2014-05-20 13:10:00,74.11,74.12,74.06,74.09,67900.0,47.3002,47.3066,47.2683,47.2874,67900.0
2014-05-20 13:20:00,74.09,74.13,74.07,74.11,31200.0,47.2874,47.313,47.2747,47.3002,31200.0
2014-05-20 13:30:00,74.11,74.12,74.07,74.08,14100.0,47.3002,47.3066,47.2747,47.2811,14100.0
2014-05-20 13:40:00,74.08,74.08,74.0,74.0,30300.0,47.2811,47.2811,47.23,47.23,30300.0
2014-05-20 13:50:00,74.0,74.04,73.99,74.02,27400.0,47.23,47.2555,47.2236,47.2428,27400.0
2014-05-20 14:00:00,74.01,74.08,74.01,74.06,33600.0,47.2364,47.2811,47.2364,47.2683,33600.0
2014-05-20 14:10:00,74.06,74.09,74.03,74.09,36900.0,47.2683,47.2874,47.2491,47.2874,36900.0
2014-05-20 14:20:00,74.08,74.1,74.03,74.04,26300.0,47.2811,47.2938,47.2491,47.2555,26300.0
2014-05-20 14:30:00,74.04,74.05,73.98,73.98,18900.0,47.2555,47.2619,47.2172,47.2172,18900.0
2014-05-20 14:40:00,73.99,74.08,73.97,74.08,37000.0,47.2236,47.2811,47.2108,47.2811,37000.0
2014-05-20 14:50:00,74.07,74.07,74.0,74.0,36100.0,47.2747,47.2747,47.23,47.23,36100.0
2014-05-20 15:00:00,74.0,74.05,73.98,74.0,51200.0,47.23,47.2619,47.2172,47.23,51200.0
2014-05-20 15:10:00,74.0,74.05,73.96,74.04,39200.0,47.23,47.2619,47.2045,47.2555,39200.0
2014-05-20 15:20:00,74.04,74.11,74.0,74.06,38000.0,47.2555,47.3002,47.23,47.2683,38000.0
2014-05-20 15:30:00,74.06,74.19,74.04,74.16,79200.0,47.2683,47.3513,47.2555,47.3321,79200.0
2014-05-20 15:40:00,74.17,74.22,74.11,74.13,91500.0,47.3385,47.3704,47.3002,47.313,91500.0
2014-05-20 15:50:00,74.13,74.16,74.08,74.1,169200.0,47.313,47.3321,47.2811,47.2938,169200.0
2014-05-21 09:30:00,74.3,74.36,74.17,74.25,72100.0,47.4215,47.4598,47.3385,47.3896,72100.0
2014-05-21 09:40:00,74.26,74.35,74.11,74.11,67300.0,47.3959,47.4534,47.3002,47.3002,67300.0
2014-05-21 09:50:00,74.09,74.1,73.87,73.87,113700.0,47.2874,47.2938,47.147,47.147,113700.0
2014-05-21 10:00:00,73.88,73.98,73.86,73.88,85500.0,47.1534,47.2172,47.1406,47.1534,85500.0
2014-05-21 10:10:00,73.89,73.91,73.8,73.81,36900.0,47.1598,47.1726,47.1023,47.1087,36900.0
2014-05-21 10:20:00,73.81,73.83,73.75,73.81,42900.0,47.1087,47.1215,47.0704,47.1087,42900.0
2014-05-21 10:30:00,73.82,73.83,73.75,73.76,77200.0,47.1151,47.1215,47.0704,47.0768,77200.0
2014-05-21 10:40:00,73.76,73.81,73.74,73.77,36400.0,47.0768,47.1087,47.0641,47.0832,36400.0
2014-05-21 10:50:00,73.77,73.78,73.72,73.74,32500.0,47.0832,47.0896,47.0513,47.0641,32500.0
2014-05-21 11:00:00,73.74,73.83,73.72,73.82,34300.0,47.0641,47.1215,47.0513,47.1151,34300.0
2014-05-21 11:10:00,73.82,73.9,73.82,73.85,52200.0,47.1151,47.1662,47.1151,47.1343,52200.0
2014-05-21 11:20:00,73.85,73.87,73.81,73.81,21800.0,47.1343,47.147,47.1087,47.1087,21800.0
2014-05-21 11:30:00,73.81,73.89,73.81,73.87,39300.0,47.1087,47.1598,47.1087,47.147,39300.0
2014-05-21 11:40:00,73.87,73.88,73.81,73.82,31600.0,47.147,47.1534,47.1087,47.1151,31600.0
2014-05-21 11:50:00,73.81,73.85,73.76,73.79,32500.0,47.1087,47.1343,47.0768,47.096,32500.0
2014-05-21 12:00:00,73.8,73.8,73.73,73.73,25000.0,47.1023,47.1023,47.0577,47.0577,25000.0
2014-05-21 12:10:00,73.72,73.72,73.62,73.66,66700.0,47.0513,47.0513,46.9875,47.013,66700.0
2014-05-21 12:20:00,73.66,73.69,73.6,73.63,39400.0,47.013,47.0321,46.9747,46.9938,39400.0
2014-05-21 12:30:00,73.62,73.62,73.53,73.57,30500.0,46.9875,46.9875,46.93,46.9555,30500.0
2014-05-21 12:40:00,73.57,73.57,73.51,73.55,44700.0,46.9555,46.9555,46.9173,46.9428,44700.0
2014-05-21 12:50:00,73.54,73.58,73.5,73.56,31500.0,46.9364,46.9619,46.9109,46.9492,31500.0
2014-05-21 13:00:00,73.55,73.61,73.55,73.59,22200.0,46.9428,46.9811,46.9428,46.9683,22200.0
2014-05-21 13:10:00,73.59,73.6,73.57,73.6,19800.0,46.9683,46.9747,46.9555,46.9747,19800.0
2014-05-21 13:20:00,73.6,73.61,73.53,73.55,10100.0,46.9747,46.9811,46.93,46.9428,10100.0
2014-05-21 13:30:00,73.54,73.55,73.52,73.55,33000.0,46.9364,46.9428,46.9236,46.9428,33000.0
2014-05-21 13:40:00,73.55,73.59,73.54,73.55,26000.0,46.9428,46.9683,46.9364,46.9428,26000.0
2014-05-21 13:50:00,73.56,73.56,73.53,73.56,39100.0,46.9492,46.9492,46.93,46.9492,39100.0
2014-05-21 14:00:00,73.55,73.67,73.53,73.6,73900.0,46.9428,47.0194,46.93,46.9747,73900.0
2014-05-21 14:10:00,73.6,73.6,73.51,73.58,60700.0,46.9747,46.9747,46.9173,46.9619,60700.0
2014-05-21 14:20:00,73.58,73.66,73.57,73.65,58400.0,46.9619,47.013,46.9555,47.0066,58400.0
2014-05-21 14:30:00,73.66,73.75,73.64,73.73,74700.0,47.013,47.0704,47.0002,47.0577,74700.0
2014-05-21 14:40:00,73.73,73.76,73.71,73.74,44700.0,47.0577,47.0768,47.0449,47.0641,44700.0
2014-05-21 14:50:00,73.75,73.77,73.73,73.74,29700.0,47.0704,47.0832,47.0577,47.0641,29700.0
2014-05-21 15:00:00,73.75,73.79,73.73,73.73,121300.0,47.0704,47.096,47.0577,47.0577,121300.0
2014-05-21 15:10:00,73.74,73.77,73.73,73.74,110800.0,47.0641,47.0832,47.0577,47.0641,110800.0
2014-05-21 15:20:00,73.74,73.75,73.71,73.75,34000.0,47.0641,47.0704,47.0449,47.0704,34000.0
2014-05-21 15:30:00,73.74,73.77,73.71,73.71,24100.0,47.0641,47.0832,47.0449,47.0449,24100.0
2014-05-21 15:40:00,73.71,73.74,73.69,73.69,29700.0,47.0449,47.0641,47.0321,47.0321,29700.0
2014-05-21 15:50:00,73.7,73.72,73.61,73.63,92000.0,47.0385,47.0513,46.9811,46.9938,92000.0
2014-05-22 09:30:00,73.69,73.79,73.45,73.6,96500.0,47.0321,47.096,46.879,46.9747,96500.0
2014-05-22 09:40:00,73.59,73.7,73.52,73.69,94800.0,46.9683,47.0385,46.9236,47.0321,94800.0
2014-05-22 09:50:00,73.69,73.72,73.46,73.47,76900.0,47.0321,47.0513,46.8853,46.8917,76900.0
2014-05-22 10:00:00,73.48,73.61,73.47,73.57,95100.0,46.8981,46.9811,46.8917,46.9555,95100.0
2014-05-22 10:10:00,73.58,73.61,73.54,73.57,49200.0,46.9619,46.9811,46.9364,46.9555,49200.0
2014-05-22 10:20:00,73.56,73.62,73.52,73.57,30200.0,46.9492,46.9875,46.9236,46.9555,30200.0
2014-05-22 10:30:00,73.57,73.78,73.57,73.77,27500.0,46.9555,47.0896,46.9555,47.0832,27500.0
2014-05-22 10:40:00,73.77,73.77,73.63,73.66,41800.0,47.0832,47.0832,46.9938,47.013,41800.0
2014-05-22 10:50:00,73.68,73.78,73.68,73.75,41000.0,47.0258,47.0896,47.0258,47.0704,41000.0
2014-05-22 11:00:00,73.74,73.76,73.72,73.75,15500.0,47.0641,47.0768,47.0513,47.0704,15500.0
2014-05-22 11:10:00,73.76,73.79,73.71,73.79,24700.0,47.0768,47.096,47.0449,47.096,24700.0
2014-05-22 11:20:00,73.79,73.88,73.78,73.88,19500.0,47.096,47.1534,47.0896,47.1534,19500.0
2014-05-22 11:30:00,73.88,73.9,73.8,73.8,29200.0,47.1534,47.1662,47.1023,47.1023,29200.0
2014-05-22 11:40:00,73.79,73.8,73.75,73.78,22900.0,47.096,47.1023,47.0704,47.0896,22900.0
2014-05-22 11:50:00,73.77,73.85,73.75,73.84,9600.0,47.0832,47.1343,47.0704,47.1279,9600.0
2014-05-22 12:00:00,73.83,73.84,73.8,73.82,21900.0,47.1215,47.1279,47.1023,47.1151,21900.0
2014-05-22 12:10:00,73.81,73.84,73.78,73.79,29000.0,47.1087,47.1279,47.0896,47.096,29000.0
2014-05-22 12:20:00,73.78,73.79,73.75,73.79,11800.0,47.0896,47.096,47.0704,47.096,11800.0
2014-05-22 12:30:00,73.78,73.78,73.74,73.77,17700.0,47.0896,47.0896,47.0641,47.0832,17700.0
2014-05-22 12:40:00,73.78,73.79,73.74,73.74,12400.0,47.0896,47.096,47.0641,47.0641,12400.0
2014-05-22 12:50:00,73.74,73.79,73.74,73.77,16600.0,47.0641,47.096,47.0641,47.0832,16600.0
2014-05-22 13:00:00,73.78,73.83,73.78,73.81,18600.0,47.0896,47.1215,47.0896,47.1087,18600.0
2014-05-22 13:10:00,73.81,73.84,73.8,73.81,5300.0,47.1087,47.1279,47.1023,47.1087,5300.0
2014-05-22 13:20:00,73.81,73.84,73.8,73.84,14500.0,47.1087,47.1279,47.1023,47.1279,14500.0
2014-05-22 13:30:00,73.83,73.83,73.76,73.77,31600.0,47.1215,47.1215,47.0768,47.0832,31600.0
2014-05-22 13:40:00,73.76,73.78,73.72,73.74,32400.0,47.0768,47.0896,47.0513,47.0641,32400.0
2014-05-22 13:50:00,73.74,73.76,73.73,73.74,14300.0,47.0641,47.0768,47.0577,47.0641,14300.0
2014-05-22 14:00:00,73.74,73.75,73.7,73.7,21100.0,47.0641,47.0704,47.0385,47.0385,21100.0
2014-05-22 14:10:00,73.71,73.82,73.71,73.8,57300.0,47.0449,47.1151,47.0449,47.1023,57300.0
2014-05-22 14:20:00,73.79,73.82,73.79,73.81,49500.0,47.096,47.1151,47.096,47.1087,49500.0
2014-05-22 14:30:00,73.81,73.82,73.77,73.78,31200.0,47.1087,47.1151,47.0832,47.0896,31200.0
2014-05-22 14:40:00,73.79,73.82,73.79,73.82,37800.0,47.096,47.1151,47.096,47.1151,37800.0
2014-05-22 14:50:00,73.82,73.83,73.8,73.82,22000.0,47.1151,47.1215,47.1023,47.1151,22000.0
2014-05-22 15:00:00,73.83,73.83,73.77,73.8,26200.0,47.1215,47.1215,47.0832,47.1023,26200.0
2014-05-22 15:10:00,73.8,73.8,73.75,73.75,28700.0,47.1023,47.1023,47.0704,47.0704,28700.0
2014-05-22 15:20:00,73.76,73.77,73.7,73.71,48300.0,47.0768,47.0832,47.0385,47.0449,48300.0
2014-05-22 15:30:00,73.7,73.73,73.69,73.7,43100.0,47.0385,47.0577,47.0321,47.0385,43100.0
2014-05-22 15:40:00,73.7,73.71,73.58,73.59,74400.0,47.0385,47.0449,46.9619,46.9683,74400.0
2014-05-22 15:50:00,73.58,73.59,73.47,73.49,239200.0,46.9619,46.9683,46.8917,46.9045,239200.0
2014-05-23 09:30:00,73.49,73.95,73.49,73.95,96600.0,46.9045,47.1981,46.9045,47.1981,96600.0
2014-05-23 09:40:00,73.94,73.98,73.87,73.93,57000.0,47.1917,47.2172,47.147,47.1853,57000.0
2014-05-23 09:50:00,73.94,73.95,73.74,73.75,107000.0,47.1917,47.1981,47.0641,47.0704,107000.0
2014-05-23 10:00:00,73.73,73.82,73.71,73.74,36700.0,47.0577,47.1151,47.0449,47.0641,36700.0
2014-05-23 10:10:00,73.75,73.77,73.69,73.7,33900.0,47.0704,47.0832,47.0321,47.0385,33900.0
2014-05-23 10:20:00,73.71,73.77,73.67,73.71,28200.0,47.0449,47.0832,47.0194,47.0449,28200.0
2014-05-23 10:30:00,73.71,73.81,73.71,73.77,35900.0,47.0449,47.1087,47.0449,47.0832,35900.0
2014-05-23 10:40:00,73.77,73.87,73.73,73.86,35100.0,47.0832,47.147,47.0577,47.1406,35100.0
2014-05-23 10:50:00,73.86,73.87,73.79,73.83,17900.0,47.1406,47.147,47.096,47.1215,17900.0
2014-05-23 11:00:00,73.82,73.89,73.78,73.87,36400.0,47.1151,47.1598,47.0896,47.147,36400.0
2014-05-23 11:10:00,73.89,73.9,73.86,73.9,24900.0,47.1598,47.1662,47.1406,47.1662,24900.0
2014-05-23 11:20:00,73.9,73.9,73.74,73.74,22700.0,47.1662,47.1662,47.0641,47.0641,22700.0
2014-05-23 11:30:00,73.74,73.92,73.74,73.9,26900.0,47.0641,47.1789,47.0641,47.1662,26900.0
2014-05-23 11:40:00,73.91,74.01,73.91,74.0,56500.0,47.1726,47.2364,47.1726,47.23,56500.0
2014-05-23 11:50:00,74.0,74.04,73.97,74.04,46800.0,47.23,47.2555,47.2108,47.2555,46800.0
2014-05-23 12:00:00,74.04,74.11,74.04,74.05,42200.0,47.2555,47.3002,47.2555,47.2619,42200.0
2014-05-23 12:10:00,74.06,74.11,74.06,74.09,16100.0,47.2683,47.3002,47.2683,47.2874,16100.0
2014-05-23 12:20:00,74.1,74.12,74.07,74.1,40800.0,47.2938,47.3066,47.2747,47.2938,40800.0
2014-05-23 12:30:00,74.1,74.12,74.08,74.1,20200.0,47.2938,47.3066,47.2811,47.2938,20200.0
2014-05-23 12:40:00,74.1,74.12,74.08,74.09,14900.0,47.2938,47.3066,47.2811,47.2874,14900.0
2014-05-23 12:50:00,74.09,74.1,74.03,74.03,17900.0,47.2874,47.2938,47.2491,47.2491,17900.0
2014-05-23 13:00:00,74.03,74.03,73.95,73.96,16300.0,47.2491,47.2491,47.1981,47.2045,16300.0
2014-05-23 13:10:00,73.95,73.95,73.88,73.88,11800.0,47.1981,47.1981,47.1534,47.1534,11800.0
2014-05-23 13:20:00,73.88,73.95,73.87,73.94,13200.0,47.1534,47.1981,47.147,47.1917,13200.0
2014-05-23 13:30:00,73.94,73.96,73.93,73.95,14900.0,47.1917,47.2045,47.1853,47.1981,14900.0
2014-05-23 13:40:00,73.96,73.98,73.92,73.98,10900.0,47.2045,47.2172,47.1789,47.2172,10900.0
2014-05-23 13:50:00,73.99,74.0,73.97,73.99,26400.0,47.2236,47.23,47.2108,47.2236,26400.0
2014-05-23 14:00:00,73.99,74.01,73.98,73.99,20500.0,47.2236,47.2364,47.2172,47.2236,20500.0
2014-05-23 14:10:00,73.99,74.02,73.99,74.0,16700.0,47.2236,47.2428,47.2236,47.23,16700.0
2014-05-23 14:20:00,74.0,74.09,74.0,74.07,36200.0,47.23,47.2874,47.23,47.2747,36200.0
2014-05-23 14:30:00,74.06,74.09,74.06,74.08,27100.0,47.2683,47.2874,47.2683,47.2811,27100.0
2014-05-23 14:40:00,74.08,74.1,74.07,74.08,31000.0,47.2811,47.2938,47.2747,47.2811,31000.0
2014-05-23 14:50:00,74.07,74.09,74.03,74.04,20800.0,47.2747,47.2874,47.2491,47.2555,20800.0
2014-05-23 15:00:00,74.04,74.07,74.01,74.07,14700.0,47.2555,47.2747,47.2364,47.2747,14700.0
2014-05-23 15:10:00,74.06,74.1,74.06,74.09,25000.0,47.2683,47.2938,47.2683,47.2874,25000.0
2014-05-23 15:20:00,74.09,74.11,74.07,74.1,17500.0,47.2874,47.3002,47.2747,47.2938,17500.0
2014-05-23 15:30:00,74.1,74.11,74.04,74.04,14300.0,47.2938,47.3002,47.2555,47.2555,14300.0
2014-05-23 15:40:00,74.05,74.17,74.01,74.1,52200.0,47.2619,47.3385,47.2364,47.2938,52200.0
2014-05-23 15:50:00,74.11,74.15,74.08,74.13,64600.0,47.3002,47.3257,47.2811,47.313,64600.0
2014-05-27 09:30:00,74.34,74.58,74.2,74.4,175200.0,47.447,47.6002,47.3576,47.4853,175200.0
2014-05-27 09:40:00,74.41,74.45,74.35,74.45,44900.0,47.4917,47.5172,47.4534,47.5172,44900.0
2014-05-27 09:50:00,74.44,74.47,74.36,74.41,102200.0,47.5108,47.53,47.4598,47.4917,102200.0
2014-05-27 10:00:00,74.41,74.44,74.22,74.22,44800.0,47.4917,47.5108,47.3704,47.3704,44800.0
2014-05-27 10:10:00,74.21,74.38,74.18,74.32,66000.0,47.364,47.4725,47.3449,47.4342,66000.0
2014-05-27 10:20:00,74.32,74.4,74.32,74.33,58300.0,47.4342,47.4853,47.4342,47.4406,58300.0
2014-05-27 10:30:00,74.34,74.39,74.33,74.38,84100.0,47.447,47.4789,47.4406,47.4725,84100.0
2014-05-27 10:40:00,74.37,74.44,74.36,74.36,67100.0,47.4661,47.5108,47.4598,47.4598,67100.0
2014-05-27 10:50:00,74.35,74.44,74.34,74.41,28900.0,47.4534,47.5108,47.447,47.4917,28900.0
2014-05-27 11:00:00,74.41,74.48,74.41,74.48,43100.0,47.4917,47.5364,47.4917,47.5364,43100.0
2014-05-27 11:10:00,74.48,74.53,74.47,74.53,29500.0,47.5364,47.5683,47.53,47.5683,29500.0
2014-05-27 11:20:00,74.52,74.56,74.51,74.51,47100.0,47.5619,47.5874,47.5555,47.5555,47100.0
2014-05-27 11:30:00,74.53,74.55,74.5,74.54,68100.0,47.5683,47.581,47.5491,47.5746,68100.0
2014-05-27 11:40:00,74.54,74.54,74.46,74.47,32700.0,47.5746,47.5746,47.5236,47.53,32700.0
2014-05-27 11:50:00,74.47,74.48,74.42,74.46,20300.0,47.53,47.5364,47.4981,47.5236,20300.0
2014-05-27 12:00:00,74.45,74.45,74.39,74.45,27100.0,47.5172,47.5172,47.4789,47.5172,27100.0
2014-05-27 12:10:00,74.45,74.5,74.45,74.5,13400.0,47.5172,47.5491,47.5172,47.5491,13400.0
2014-05-27 12:20:00,74.5,74.51,74.41,74.44,30400.0,47.5491,47.5555,47.4917,47.5108,30400.0
2014-05-27 12:30:00,74.45,74.45,74.42,74.44,60800.0,47.5172,47.5172,47.4981,47.5108,60800.0
2014-05-27 12:40:00,74.43,74.55,74.39,74.55,59700.0,47.5044,47.581,47.4789,47.581,59700.0
2014-05-27 12:50:00,74.54,74.6,74.53,74.59,48300.0,47.5746,47.6129,47.5683,47.6066,48300.0
2014-05-27 13:00:00,74.59,74.63,74.59,74.62,38800.0,47.6066,47.6321,47.6066,47.6257,38800.0
2014-05-27 13:10:00,74.62,74.66,74.62,74.64,82800.0,47.6257,47.6512,47.6257,47.6385,82800.0
2014-05-27 13:20:00,74.65,74.66,74.63,74.65,34100.0,47.6449,47.6512,47.6321,47.6449,34100.0
2014-05-27 13:30:00,74.64,74.66,74.62,74.65,56100.0,47.6385,47.6512,47.6257,47.6449,56100.0
2014-05-27 13:40:00,74.64,74.68,74.63,74.63,61800.0,47.6385,47.664,47.6321,47.6321,61800.0
2014-05-27 13:50:00,74.64,74.69,74.64,74.68,66800.0,47.6385,47.6704,47.6385,47.664,66800.0
2014-05-27 14:00:00,74.67,74.7,74.67,74.69,79200.0,47.6576,47.6768,47.6576,47.6704,79200.0
2014-05-27 14:10:00,74.69,74.71,74.68,74.69,77100.0,47.6704,47.6831,47.664,47.6704,77100.0
2014-05-27 14:20:00,74.69,74.69,74.63,74.64,37100.0,47.6704,47.6704,47.6321,47.6385,37100.0
2014-05-27 14:30:00,74.64,74.65,74.63,74.63,77700.0,47.6385,47.6449,47.6321,47.6321,77700.0
2014-05-27 14:40:00,74.63,74.63,74.59,74.59,49400.0,47.6321,47.6321,47.6066,47.6066,49400.0
2014-05-27 14:50:00,74.59,74.63,74.59,74.62,80600.0,47.6066,47.6321,47.6066,47.6257,80600.0
2014-05-27 15:00:00,74.63,74.65,74.62,74.65,67500.0,47.6321,47.6449,47.6257,47.6449,67500.0
2014-05-27 15:10:00,74.65,74.65,74.61,74.62,76100.0,47.6449,47.6449,47.6193,47.6257,76100.0
2014-05-27 15:20:00,74.63,74.64,74.59,74.59,96300.0,47.6321,47.6385,47.6066,47.6066,96300.0
2014-05-27 15:30:00,74.59,74.6,74.57,74.58,93900.0,47.6066,47.6129,47.5938,47.6002,93900.0
2014-05-27 15:40:00,74.58,74.7,74.58,74.69,99600.0,47.6002,47.6768,47.6002,47.6704,99600.0
2014-05-27 15:50:00,74.7,74.7,74.63,74.67,155100.0,47.6768,47.6768,47.6321,47.6576,155100.0
2014-05-28 09:30:00,74.4,74.43,74.05,74.16,244300.0,47.4853,47.5044,47.2619,47.3321,244300.0
2014-05-28 09:40:00,74.12,74.12,73.81,73.87,113600.0,47.3066,47.3066,47.1087,47.147,113600.0
2014-05-28 09:50:00,73.86,73.94,73.82,73.87,118100.0,47.1406,47.1917,47.1151,47.147,118100.0
2014-05-28 10:00:00,73.88,73.89,73.82,73.88,79200.0,47.1534,47.1598,47.1151,47.1534,79200.0
2014-05-28 10:10:00,73.88,73.88,73.76,73.8,133000.0,47.1534,47.1534,47.0768,47.1023,133000.0
2014-05-28 10:20:00,73.8,73.98,73.78,73.98,130000.0,47.1023,47.2172,47.0896,47.2172,130000.0
2014-05-28 10:30:00,73.98,74.08,73.98,74.03,151400.0,47.2172,47.2811,47.2172,47.2491,151400.0
2014-05-28 10:40:00,74.03,74.12,74.01,74.09,67000.0,47.2491,47.3066,47.2364,47.2874,67000.0
2014-05-28 10:50:00,74.08,74.13,74.06,74.13,42500.0,47.2811,47.313,47.2683,47.313,42500.0
2014-05-28 11:00:00,74.12,74.3,74.12,74.28,84500.0,47.3066,47.4215,47.3066,47.4087,84500.0
2014-05-28 11:10:00,74.28,74.29,74.24,74.29,54500.0,47.4087,47.4151,47.3832,47.4151,54500.0
2014-05-28 11:20:00,74.3,74.35,74.28,74.34,21700.0,47.4215,47.4534,47.4087,47.447,21700.0
2014-05-28 11:30:00,74.35,74.36,74.29,74.34,69400.0,47.4534,47.4598,47.4151,47.447,69400.0
2014-05-28 11:40:00,74.36,74.36,74.26,74.27,22600.0,47.4598,47.4598,47.3959,47.4023,22600.0
2014-05-28 11:50:00,74.26,74.27,74.23,74.25,27800.0,47.3959,47.4023,47.3768,47.3896,27800.0
2014-05-28 12:00:00,74.25,74.3,74.23,74.28,20400.0,47.3896,47.4215,47.3768,47.4087,20400.0
2014-05-28 12:10:00,74.27,74.27,74.19,74.22,35200.0,47.4023,47.4023,47.3513,47.3704,35200.0
2014-05-28 12:20:00,74.23,74.27,74.21,74.23,19200.0,47.3768,47.4023,47.364,47.3768,19200.0
2014-05-28 12:30:00,74.22,74.23,74.19,74.21,17100.0,47.3704,47.3768,47.3513,47.364,17100.0
2014-05-28 12:40:00,74.22,74.23,74.18,74.19,26800.0,47.3704,47.3768,47.3449,47.3513,26800.0
2014-05-28 12:50:00,74.19,74.19,74.14,74.14,20000.0,47.3513,47.3513,47.3193,47.3193,20000.0
2014-05-28 13:00:00,74.14,74.16,74.09,74.11,22500.0,47.3193,47.3321,47.2874,47.3002,22500.0
2014-05-28 13:10:00,74.11,74.11,74.05,74.05,13900.0,47.3002,47.3002,47.2619,47.2619,13900.0
2014-05-28 13:20:00,74.06,74.1,74.05,74.09,17700.0,47.2683,47.2938,47.2619,47.2874,17700.0
2014-05-28 13:30:00,74.09,74.14,74.09,74.12,22300.0,47.2874,47.3193,47.2874,47.3066,22300.0
2014-05-28 13:40:00,74.11,74.11,74.08,74.09,20500.0,47.3002,47.3002,47.2811,47.2874,20500.0
2014-05-28 13:50:00,74.1,74.16,74.1,74.15,23600.0,47.2938,47.3321,47.2938,47.3257,23600.0
2014-05-28 14:00:00,74.16,74.18,74.15,74.15,17500.0,47.3321,47.3449,47.3257,47.3257,17500.0
2014-05-28 14:10:00,74.15,74.2,74.13,74.2,27400.0,47.3257,47.3576,47.313,47.3576,27400.0
2014-05-28 14:20:00,74.19,74.25,74.18,74.2,23300.0,47.3513,47.3896,47.3449,47.3576,23300.0
2014-05-28 14:30:00,74.21,74.23,74.19,74.23,13200.0,47.364,47.3768,47.3513,47.3768,13200.0
2014-05-28 14:40:00,74.22,74.26,74.21,74.26,33300.0,47.3704,47.3959,47.364,47.3959,33300.0
2014-05-28 14:50:00,74.27,74.28,74.25,74.27,17500.0,47.4023,47.4087,47.3896,47.4023,17500.0
2014-05-28 15:00:00,74.27,74.3,74.26,74.26,58500.0,47.4023,47.4215,47.3959,47.3959,58500.0
2014-05-28 15:10:00,74.27,74.31,74.27,74.3,43600.0,47.4023,47.4278,47.4023,47.4215,43600.0
2014-05-28 15:20:00,74.3,74.31,74.26,74.27,40800.0,47.4215,47.4278,47.3959,47.4023,40800.0
2014-05-28 15:30:00,74.26,74.28,74.25,74.28,29900.0,47.3959,47.4087,47.3896,47.4087,29900.0
2014-05-28 15:40:00,74.27,74.29,74.24,74.24,26200.0,47.4023,47.4151,47.3832,47.3832,26200.0
2014-05-28 15:50:00,74.24,74.24,74.13,74.18,99200.0,47.3832,47.3832,47.313,47.3449,99200.0
2014-05-29 09:30:00,74.3,74.39,74.18,74.24,99800.0,47.4215,47.4789,47.3449,47.3832,99800.0
2014-05-29 09:40:00,74.24,74.27,74.09,74.25,93100.0,47.3832,47.4023,47.2874,47.3896,93100.0
2014-05-29 09:50:00,74.25,74.31,74.13,74.15,58600.0,47.3896,47.4278,47.313,47.3257,58600.0
2014-05-29 10:00:00,74.14,74.18,74.03,74.06,76100.0,47.3193,47.3449,47.2491,47.2683,76100.0
2014-05-29 10:10:00,74.09,74.12,74.01,74.09,114500.0,47.2874,47.3066,47.2364,47.2874,114500.0
2014-05-29 10:20:00,74.1,74.17,74.09,74.14,65400.0,47.2938,47.3385,47.2874,47.3193,65400.0
2014-05-29 10:30:00,74.13,74.18,74.09,74.15,59500.0,47.313,47.3449,47.2874,47.3257,59500.0
2014-05-29 10:40:00,74.13,74.31,74.11,74.28,80800.0,47.313,47.4278,47.3002,47.4087,80800.0
2014-05-29 10:50:00,74.29,74.35,74.28,74.28,55900.0,47.4151,47.4534,47.4087,47.4087,55900.0
2014-05-29 11:00:00,74.28,74.4,74.25,74.4,38600.0,47.4087,47.4853,47.3896,47.4853,38600.0
2014-05-29 11:10:00,74.39,74.39,74.31,74.32,15400.0,47.4789,47.4789,47.4278,47.4342,15400.0
2014-05-29 11:20:00,74.34,74.37,74.31,74.34,31100.0,47.447,47.4661,47.4278,47.447,31100.0
2014-05-29 11:30:00,74.34,74.37,74.32,74.36,49000.0,47.447,47.4661,47.4342,47.4598,49000.0
2014-05-29 11:40:00,74.36,74.36,74.32,74.33,39600.0,47.4598,47.4598,47.4342,47.4406,39600.0
2014-05-29 11:50:00,74.33,74.34,74.26,74.27,18400.0,47.4406,47.447,47.3959,47.4023,18400.0
2014-05-29 12:00:00,74.28,74.31,74.25,74.27,57700.0,47.4087,47.4278,47.3896,47.4023,57700.0
2014-05-29 12:10:00,74.27,74.28,74.25,74.27,30600.0,47.4023,47.4087,47.3896,47.4023,30600.0
2014-05-29 12:20:00,74.27,74.29,74.24,74.26,24400.0,47.4023,47.4151,47.3832,47.3959,24400.0
2014-05-29 12:30:00,74.27,74.29,74.25,74.28,43200.0,47.4023,47.4151,47.3896,47.4087,43200.0
2014-05-29 12:40:00,74.28,74.32,74.26,74.29,20900.0,47.4087,47.4342,47.3959,47.4151,20900.0
2014-05-29 12:50:00,74.3,74.31,74.27,74.27,13200.0,47.4215,47.4278,47.4023,47.4023,13200.0
2014-05-29 13:00:00,74.28,74.31,74.27,74.31,19700.0,47.4087,47.4278,47.4023,47.4278,19700.0
2014-05-29 13:10:00,74.3,74.31,74.29,74.3,18900.0,47.4215,47.4278,47.4151,47.4215,18900.0
2014-05-29 13:20:00,74.29,74.29,74.25,74.25,42000.0,47.4151,47.4151,47.3896,47.3896,42000.0
2014-05-29 13:30:00,74.26,74.26,74.2,74.23,13000.0,47.3959,47.3959,47.3576,47.3768,13000.0
2014-05-29 13:40:00,74.22,74.26,74.21,74.26,31700.0,47.3704,47.3959,47.364,47.3959,31700.0
2014-05-29 13:50:00,74.25,74.27,74.22,74.24,28900.0,47.3896,47.4023,47.3704,47.3832,28900.0
2014-05-29 14:00:00,74.24,74.29,74.24,74.27,33600.0,47.3832,47.4151,47.3832,47.4023,33600.0
2014-05-29 14:10:00,74.28,74.29,74.25,74.29,26800.0,47.4087,47.4151,47.3896,47.4151,26800.0
2014-05-29 14:20:00,74.29,74.31,74.27,74.3,21100.0,47.4151,47.4278,47.4023,47.4215,21100.0
2014-05-29 14:30:00,74.3,74.34,74.26,74.34,44700.0,47.4215,47.447,47.3959,47.447,44700.0
2014-05-29 14:40:00,74.34,74.35,74.3,74.32,35700.0,47.447,47.4534,47.4215,47.4342,35700.0
2014-05-29 14:50:00,74.33,74.34,74.31,74.33,26800.0,47.4406,47.447,47.4278,47.4406,26800.0
2014-05-29 15:00:00,74.33,74.36,74.31,74.35,47100.0,47.4406,47.4598,47.4278,47.4534,47100.0
2014-05-29 15:10:00,74.34,74.35,74.28,74.32,42600.0,47.447,47.4534,47.4087,47.4342,42600.0
2014-05-29 15:20:00,74.32,74.35,74.3,74.35,32200.0,47.4342,47.4534,47.4215,47.4534,32200.0
2014-05-29 15:30:00,74.34,74.37,74.31,74.32,53300.0,47.447,47.4661,47.4278,47.4342,53300.0
2014-05-29 15:40:00,74.31,74.33,74.28,74.31,55200.0,47.4278,47.4406,47.4087,47.4278,55200.0
2014-05-29 15:50:00,74.31,74.36,74.29,74.34,207800.0,47.4278,47.4598,47.4151,47.447,207800.0
2014-05-30 09:30:00,74.28,74.47,74.22,74.34,95300.0,47.4087,47.53,47.3704,47.447,95300.0
2014-05-30 09:40:00,74.32,74.43,74.25,74.41,68500.0,47.4342,47.5044,47.3896,47.4917,68500.0
2014-05-30 09:50:00,74.4,74.58,74.4,74.48,39500.0,47.4853,47.6002,47.4853,47.5364,39500.0
2014-05-30 10:00:00,74.48,74.67,74.48,74.67,68000.0,47.5364,47.6576,47.5364,47.6576,68000.0
2014-05-30 10:10:00,74.68,74.68,74.61,74.62,73900.0,47.664,47.664,47.6193,47.6257,73900.0
2014-05-30 10:20:00,74.62,74.74,74.57,74.66,110900.0,47.6257,47.7023,47.5938,47.6512,110900.0
2014-05-30 10:30:00,74.66,74.67,74.64,74.66,72600.0,47.6512,47.6576,47.6385,47.6512,72600.0
2014-05-30 10:40:00,74.65,74.74,74.65,74.73,72700.0,47.6449,47.7023,47.6449,47.6959,72700.0
2014-05-30 10:50:00,74.71,74.73,74.66,74.71,24300.0,47.6831,47.6959,47.6512,47.6831,24300.0
2014-05-30 11:00:00,74.71,74.72,74.63,74.66,57500.0,47.6831,47.6895,47.6321,47.6512,57500.0
2014-05-30 11:10:00,74.67,74.74,74.67,74.68,45900.0,47.6576,47.7023,47.6576,47.664,45900.0
2014-05-30 11:20:00,74.68,74.7,74.63,74.65,23700.0,47.664,47.6768,47.6321,47.6449,23700.0
2014-05-30 11:30:00,74.64,74.68,74.62,74.65,35900.0,47.6385,47.664,47.6257,47.6449,35900.0
2014-05-30 11:40:00,74.66,74.71,74.63,74.7,42300.0,47.6512,47.6831,47.6321,47.6768,42300.0
2014-05-30 11:50:00,74.7,74.71,74.62,74.68,30600.0,47.6768,47.6831,47.6257,47.664,30600.0
2014-05-30 12:00:00,74.66,74.67,74.62,74.63,48000.0,47.6512,47.6576,47.6257,47.6321,48000.0
2014-05-30 12:10:00,74.62,74.68,74.61,74.67,50000.0,47.6257,47.664,47.6193,47.6576,50000.0
2014-05-30 12:20:00,74.68,74.72,74.68,74.71,56900.0,47.664,47.6895,47.664,47.6831,56900.0
2014-05-30 12:30:00,74.7,74.73,74.66,74.66,76300.0,47.6768,47.6959,47.6512,47.6512,76300.0
2014-05-30 12:40:00,74.67,74.67,74.63,74.63,25700.0,47.6576,47.6576,47.6321,47.6321,25700.0
2014-05-30 12:50:00,74.63,74.69,74.62,74.64,33900.0,47.6321,47.6704,47.6257,47.6385,33900.0
2014-05-30 13:00:00,74.64,74.69,74.62,74.67,23200.0,47.6385,47.6704,47.6257,47.6576,23200.0
2014-05-30 13:10:00,74.68,74.7,74.65,74.66,21300.0,47.664,47.6768,47.6449,47.6512,21300.0
2014-05-30 13:20:00,74.67,74.68,74.61,74.64,38100.0,47.6576,47.664,47.6193,47.6385,38100.0
2014-05-30 13:30:00,74.64,74.65,74.58,74.6,96900.0,47.6385,47.6449,47.6002,47.6129,96900.0
2014-05-30 13:40:00,74.6,74.64,74.6,74.63,26800.0,47.6129,47.6385,47.6129,47.6321,26800.0
2014-05-30 13:50:00,74.63,74.7,74.62,74.69,55500.0,47.6321,47.6768,47.6257,47.6704,55500.0
2014-05-30 14:00:00,74.69,74.77,74.67,74.76,60600.0,47.6704,47.7214,47.6576,47.7151,60600.0
2014-05-30 14:10:00,74.76,74.76,74.7,74.74,154400.0,47.7151,47.7151,47.6768,47.7023,154400.0
2014-05-30 14:20:00,74.74,74.76,74.71,74.75,77800.0,47.7023,47.7151,47.6831,47.7087,77800.0
2014-05-30 14:30:00,74.75,74.76,74.71,74.73,87400.0,47.7087,47.7151,47.6831,47.6959,87400.0
2014-05-30 14:40:00,74.74,74.75,74.69,74.72,175900.0,47.7023,47.7087,47.6704,47.6895,175900.0
2014-05-30 14:50:00,74.71,74.72,74.66,74.66,41100.0,47.6831,47.6895,47.6512,47.6512,41100.0
2014-05-30 15:00:00,74.67,74.67,74.59,74.62,20900.0,47.6576,47.6576,47.6066,47.6257,20900.0
2014-05-30 15:10:00,74.63,74.63,74.57,74.58,65000.0,47.6321,47.6321,47.5938,47.6002,65000.0
2014-05-30 15:20:00,74.58,74.61,74.56,74.59,46900.0,47.6002,47.6193,47.5874,47.6066,46900.0
2014-05-30 15:30:00,74.59,74.63,74.58,74.59,131400.0,47.6066,47.6321,47.6002,47.6066,131400.0
2014-05-30 15:40:00,74.59,74.76,74.56,74.76,122100.0,47.6066,47.7151,47.5874,47.7151,122100.0
2014-05-30 15:50:00,74.75,74.78,74.67,74.7,534400.0,47.7087,47.7278,47.6576,47.6768,534400.0
2014-06-02 09:30:00,74.92,74.92,74.68,74.86,192600.0,47.8172,47.8172,47.664,47.7789,192600.0
2014-06-02 09:40:00,74.87,74.89,74.74,74.75,94400.0,47.7853,47.798,47.7023,47.7087,94400.0
2014-06-02 09:50:00,74.73,74.81,74.71,74.75,109600.0,47.6959,47.747,47.6831,47.7087,109600.0
2014-06-02 10:00:00,74.73,74.77,74.64,74.69,144200.0,47.6959,47.7214,47.6385,47.6704,144200.0
2014-06-02 10:10:00,74.69,74.75,74.64,74.69,71500.0,47.6704,47.7087,47.6385,47.6704,71500.0
2014-06-02 10:20:00,74.68,74.7,74.58,74.67,70100.0,47.664,47.6768,47.6002,47.6576,70100.0
2014-06-02 10:30:00,74.67,74.71,74.61,74.65,37400.0,47.6576,47.6831,47.6193,47.6449,37400.0
2014-06-02 10:40:00,74.66,74.67,74.59,74.6,32800.0,47.6512,47.6576,47.6066,47.6129,32800.0
2014-06-02 10:50:00,74.61,74.69,74.56,74.67,144800.0,47.6193,47.6704,47.5874,47.6576,144800.0
2014-06-02 11:00:00,74.68,74.85,74.67,74.84,169100.0,47.664,47.7725,47.6576,47.7661,169100.0
2014-06-02 11:10:00,74.84,74.86,74.79,74.79,109100.0,47.7661,47.7789,47.7342,47.7342,109100.0
2014-06-02 11:20:00,74.79,74.82,74.79,74.81,51000.0,47.7342,47.7534,47.7342,47.747,51000.0
2014-06-02 11:30:00,74.81,74.82,74.72,74.72,115200.0,47.747,47.7534,47.6895,47.6895,115200.0
2014-06-02 11:40:00,74.71,74.78,74.7,74.75,74100.0,47.6831,47.7278,47.6768,47.7087,74100.0
2014-06-02 11:50:00,74.76,74.78,74.75,74.78,42400.0,47.7151,47.7278,47.7087,47.7278,42400.0
2014-06-02 12:00:00,74.78,74.79,74.75,74.77,41600.0,47.7278,47.7342,47.7087,47.7214,41600.0
2014-06-02 12:10:00,74.77,74.78,74.73,74.73,42000.0,47.7214,47.7278,47.6959,47.6959,42000.0
2014-06-02 12:20:00,74.73,74.77,74.72,74.74,89000.0,47.6959,47.7214,47.6895,47.7023,89000.0
2014-06-02 12:30:00,74.75,74.8,74.75,74.8,44700.0,47.7087,47.7406,47.7087,47.7406,44700.0
2014-06-02 12:40:00,74.8,74.84,74.79,74.83,29200.0,47.7406,47.7661,47.7342,47.7597,29200.0
2014-06-02 12:50:00,74.84,74.89,74.83,74.89,47300.0,47.7661,47.798,47.7597,47.798,47300.0
2014-06-02 13:00:00,74.89,74.89,74.82,74.83,43800.0,47.798,47.798,47.7534,47.7597,43800.0
2014-06-02 13:10:00,74.84,74.86,74.82,74.86,35600.0,47.7661,47.7789,47.7534,47.7789,35600.0
2014-06-02 13:20:00,74.86,74.94,74.85,74.92,24100.0,47.7789,47.8299,47.7725,47.8172,24100.0
2014-06-02 13:30:00,74.93,75.0,74.91,75.0,38600.0,47.8236,47.8682,47.8108,47.8682,38600.0
2014-06-02 13:40:00,75.0,75.0,74.97,74.99,29700.0,47.8682,47.8682,47.8491,47.8619,29700.0
2014-06-02 13:50:00,74.99,75.03,74.99,75.03,49300.0,47.8619,47.8874,47.8619,47.8874,49300.0
2014-06-02 14:00:00,75.03,75.07,75.02,75.06,66800.0,47.8874,47.9129,47.881,47.9065,66800.0
2014-06-02 14:10:00,75.05,75.11,75.05,75.07,38200.0,47.9001,47.9384,47.9001,47.9129,38200.0
2014-06-02 14:20:00,75.07,75.11,75.07,75.09,49000.0,47.9129,47.9384,47.9129,47.9257,49000.0
2014-06-02 14:30:00,75.09,75.1,75.06,75.07,47800.0,47.9257,47.9321,47.9065,47.9129,47800.0
2014-06-02 14:40:00,75.07,75.08,74.96,74.96,62000.0,47.9129,47.9193,47.8427,47.8427,62000.0
2014-06-02 14:50:00,74.95,74.99,74.92,74.94,77700.0,47.8363,47.8619,47.8172,47.8299,77700.0
2014-06-02 15:00:00,74.94,74.94,74.87,74.9,76100.0,47.8299,47.8299,47.7853,47.8044,76100.0
2014-06-02 15:10:00,74.9,74.95,74.87,74.94,81800.0,47.8044,47.8363,47.7853,47.8299,81800.0
2014-06-02 15:20:00,74.95,74.95,74.89,74.89,55100.0,47.8363,47.8363,47.798,47.798,55100.0
2014-06-02 15:30:00,74.9,74.98,74.9,74.9,65900.0,47.8044,47.8555,47.8044,47.8044,65900.0
2014-06-02 15:40:00,74.9,74.94,74.88,74.92,70200.0,47.8044,47.8299,47.7916,47.8172,70200.0
2014-06-02 15:50:00,74.92,74.94,74.88,74.92,121700.0,47.8172,47.8299,47.7916,47.8172,121700.0
2014-06-03 09:30:00,74.88,74.91,74.62,74.64,144900.0,47.7916,47.8108,47.6257,47.6385,144900.0
2014-06-03 09:40:00,74.64,74.71,74.63,74.67,32700.0,47.6385,47.6831,47.6321,47.6576,32700.0
2014-06-03 09:50:00,74.67,74.85,74.67,74.81,61400.0,47.6576,47.7725,47.6576,47.747,61400.0
2014-06-03 10:00:00,74.81,74.91,74.77,74.87,75000.0,47.747,47.8108,47.7214,47.7853,75000.0
2014-06-03 10:10:00,74.86,74.86,74.75,74.76,21200.0,47.7789,47.7789,47.7087,47.7151,21200.0
2014-06-03 10:20:00,74.75,74.82,74.72,74.79,41800.0,47.7087,47.7534,47.6895,47.7342,41800.0
2014-06-03 10:30:00,74.8,74.91,74.8,74.87,50600.0,47.7406,47.8108,47.7406,47.7853,50600.0
2014-06-03 10:40:00,74.87,74.88,74.75,74.79,47200.0,47.7853,47.7916,47.7087,47.7342,47200.0
2014-06-03 10:50:00,74.81,74.88,74.81,74.88,17600.0,47.747,47.7916,47.747,47.7916,17600.0
2014-06-03 11:00:00,74.87,74.95,74.83,74.93,85100.0,47.7853,47.8363,47.7597,47.8236,85100.0
2014-06-03 11:10:00,74.92,74.95,74.87,74.92,31100.0,47.8172,47.8363,47.7853,47.8172,31100.0
2014-06-03 11:20:00,74.91,74.91,74.86,74.89,21600.0,47.8108,47.8108,47.7789,47.798,21600.0
2014-06-03 11:30:00,74.88,74.94,74.86,74.88,23200.0,47.7916,47.8299,47.7789,47.7916,23200.0
2014-06-03 11:40:00,74.87,74.89,74.81,74.89,23700.0,47.7853,47.798,47.747,47.798,23700.0
2014-06-03 11:50:00,74.89,74.92,74.87,74.9,43600.0,47.798,47.8172,47.7853,47.8044,43600.0
2014-06-03 12:00:00,74.9,74.92,74.88,74.89,22100.0,47.8044,47.8172,47.7916,47.798,22100.0
2014-06-03 12:10:00,74.89,74.96,74.87,74.96,19400.0,47.798,47.8427,47.7853,47.8427,19400.0
2014-06-03 12:20:00,74.95,74.97,74.94,74.94,12700.0,47.8363,47.8491,47.8299,47.8299,12700.0
2014-06-03 12:30:00,74.94,74.94,74.88,74.89,31900.0,47.8299,47.8299,47.7916,47.798,31900.0
2014-06-03 12:40:00,74.89,74.93,74.89,74.91,28700.0,47.798,47.8236,47.798,47.8108,28700.0
2014-06-03 12:50:00,74.92,74.92,74.89,74.91,12000.0,47.8172,47.8172,47.798,47.8108,12000.0
2014-06-03 13:00:00,74.91,74.94,74.89,74.94,13300.0,47.8108,47.8299,47.798,47.8299,13300.0
2014-06-03 13:10:00,74.94,74.94,74.9,74.91,15200.0,47.8299,47.8299,47.8044,47.8108,15200.0
2014-06-03 13:20:00,74.91,74.93,74.89,74.92,16300.0,47.8108,47.8236,47.798,47.8172,16300.0
2014-06-03 13:30:00,74.92,74.93,74.89,74.92,17200.0,47.8172,47.8236,47.798,47.8172,17200.0
2014-06-03 13:40:00,74.91,74.92,74.88,74.89,22000.0,47.8108,47.8172,47.7916,47.798,22000.0
2014-06-03 13:50:00,74.89,74.9,74.86,74.88,21900.0,47.798,47.8044,47.7789,47.7916,21900.0
2014-06-03 14:00:00,74.88,74.88,74.84,74.84,24100.0,47.7916,47.7916,47.7661,47.7661,24100.0
2014-06-03 14:10:00,74.84,74.84,74.8,74.81,30300.0,47.7661,47.7661,47.7406,47.747,30300.0
2014-06-03 14:20:00,74.81,74.85,74.81,74.83,25600.0,47.747,47.7725,47.747,47.7597,25600.0
2014-06-03 14:30:00,74.84,74.85,74.79,74.84,61900.0,47.7661,47.7725,47.7342,47.7661,61900.0
2014-06-03 14:40:00,74.84,74.89,74.81,74.81,25800.0,47.7661,47.798,47.747,47.747,25800.0
2014-06-03 14:50:00,74.82,74.85,74.8,74.83,31000.0,47.7534,47.7725,47.7406,47.7597,31000.0
2014-06-03 15:00:00,74.82,74.82,74.78,74.8,15000.0,47.7534,47.7534,47.7278,47.7406,15000.0
2014-06-03 15:10:00,74.8,74.85,74.8,74.84,21900.0,47.7406,47.7725,47.7406,47.7661,21900.0
2014-06-03 15:20:00,74.83,74.85,74.82,74.84,28600.0,47.7597,47.7725,47.7534,47.7661,28600.0
2014-06-03 15:30:00,74.84,74.85,74.81,74.84,25100.0,47.7661,47.7725,47.747,47.7661,25100.0
2014-06-03 15:40:00,74.84,74.91,74.84,74.89,35900.0,47.7661,47.8108,47.7661,47.798,35900.0
2014-06-03 15:50:00,74.9,74.92,74.87,74.88,141000.0,47.8044,47.8172,47.7853,47.7916,141000.0
2014-06-04 09:30:00,74.89,74.91,74.76,74.82,137800.0,47.798,47.8108,47.7151,47.7534,137800.0
2014-06-04 09:40:00,74.8,74.84,74.68,74.83,81900.0,47.7406,47.7661,47.664,47.7597,81900.0
2014-06-04 09:50:00,74.83,74.84,74.63,74.72,50600.0,47.7597,47.7661,47.6321,47.6895,50600.0
2014-06-04 10:00:00,74.73,74.81,74.71,74.73,28100.0,47.6959,47.747,47.6831,47.6959,28100.0
2014-06-04 10:10:00,74.74,74.76,74.69,74.73,44400.0,47.7023,47.7151,47.6704,47.6959,44400.0
2014-06-04 10:20:00,74.73,74.73,74.69,74.71,35300.0,47.6959,47.6959,47.6704,47.6831,35300.0
2014-06-04 10:30:00,74.72,74.77,74.72,74.77,31000.0,47.6895,47.7214,47.6895,47.7214,31000.0
2014-06-04 10:40:00,74.77,74.8,74.72,74.8,56900.0,47.7214,47.7406,47.6895,47.7406,56900.0
2014-06-04 10:50:00,74.79,74.85,74.77,74.82,86000.0,47.7342,47.7725,47.7214,47.7534,86000.0
2014-06-04 11:00:00,74.83,74.86,74.8,74.82,45400.0,47.7597,47.7789,47.7406,47.7534,45400.0
2014-06-04 11:10:00,74.83,74.85,74.81,74.81,15100.0,47.7597,47.7725,47.747,47.747,15100.0
2014-06-04 11:20:00,74.81,74.86,74.78,74.86,17100.0,47.747,47.7789,47.7278,47.7789,17100.0
2014-06-04 11:30:00,74.85,74.85,74.76,74.76,26600.0,47.7725,47.7725,47.7151,47.7151,26600.0
2014-06-04 11:40:00,74.76,74.8,74.76,74.79,13100.0,47.7151,47.7406,47.7151,47.7342,13100.0
2014-06-04 11:50:00,74.79,74.81,74.74,74.8,12000.0,47.7342,47.747,47.7023,47.7406,12000.0
2014-06-04 12:00:00,74.8,74.84,74.79,74.83,20400.0,47.7406,47.7661,47.7342,47.7597,20400.0
2014-06-04 12:10:00,74.83,74.84,74.78,74.78,30000.0,47.7597,47.7661,47.7278,47.7278,30000.0
2014-06-04 12:20:00,74.79,74.8,74.76,74.79,23900.0,47.7342,47.7406,47.7151,47.7342,23900.0
2014-06-04 12:30:00,74.79,74.82,74.78,74.81,19500.0,47.7342,47.7534,47.7278,47.747,19500.0
2014-06-04 12:40:00,74.79,74.86,74.79,74.84,29000.0,47.7342,47.7789,47.7342,47.7661,29000.0
2014-06-04 12:50:00,74.85,74.91,74.83,74.89,38200.0,47.7725,47.8108,47.7597,47.798,38200.0
2014-06-04 13:00:00,74.9,74.93,74.89,74.89,14000.0,47.8044,47.8236,47.798,47.798,14000.0
2014-06-04 13:10:00,74.89,74.94,74.88,74.91,32200.0,47.798,47.8299,47.7916,47.8108,32200.0
2014-06-04 13:20:00,74.91,74.94,74.89,74.94,45900.0,47.8108,47.8299,47.798,47.8299,45900.0
2014-06-04 13:30:00,74.93,74.97,74.93,74.95,18300.0,47.8236,47.8491,47.8236,47.8363,18300.0
2014-06-04 13:40:00,74.95,74.98,74.94,74.96,18800.0,47.8363,47.8555,47.8299,47.8427,18800.0
2014-06-04 13:50:00,74.96,74.98,74.94,74.95,23300.0,47.8427,47.8555,47.8299,47.8363,23300.0
2014-06-04 14:00:00,74.96,74.99,74.95,74.96,33400.0,47.8427,47.8619,47.8363,47.8427,33400.0
2014-06-04 14:10:00,74.97,74.99,74.95,74.96,17000.0,47.8491,47.8619,47.8363,47.8427,17000.0
2014-06-04 14:20:00,74.95,74.97,74.93,74.95,40600.0,47.8363,47.8491,47.8236,47.8363,40600.0
2014-06-04 14:30:00,74.95,74.97,74.94,74.95,21900.0,47.8363,47.8491,47.8299,47.8363,21900.0
2014-06-04 14:40:00,74.95,74.95,74.92,74.95,20600.0,47.8363,47.8363,47.8172,47.8363,20600.0
2014-06-04 14:50:00,74.94,74.96,74.92,74.96,28900.0,47.8299,47.8427,47.8172,47.8427,28900.0
2014-06-04 15:00:00,74.96,74.98,74.94,74.97,112800.0,47.8427,47.8555,47.8299,47.8491,112800.0
2014-06-04 15:10:00,74.97,75.0,74.95,74.97,96000.0,47.8491,47.8682,47.8363,47.8491,96000.0
2014-06-04 15:20:00,74.97,74.99,74.95,74.97,20000.0,47.8491,47.8619,47.8363,47.8491,20000.0
2014-06-04 15:30:00,74.97,74.99,74.94,74.97,30400.0,47.8491,47.8619,47.8299,47.8491,30400.0
2014-06-04 15:40:00,74.98,75.09,74.97,75.08,57400.0,47.8555,47.9257,47.8491,47.9193,57400.0
2014-06-04 15:50:00,75.09,75.19,75.01,75.01,149200.0,47.9257,47.9895,47.8746,47.8746,149200.0
2014-06-05 09:30:00,75.2,75.29,75.06,75.24,127900.0,47.9959,48.0533,47.9065,48.0214,127900.0
2014-06-05 09:40:00,75.22,75.31,75.19,75.29,216300.0,48.0087,48.0661,47.9895,48.0533,216300.0
2014-06-05 09:50:00,75.29,75.29,75.04,75.09,62500.0,48.0533,48.0533,47.8938,47.9257,62500.0
2014-06-05 10:00:00,75.09,75.12,74.94,74.96,54600.0,47.9257,47.9448,47.8299,47.8427,54600.0
2014-06-05 10:10:00,74.96,74.97,74.91,74.92,30600.0,47.8427,47.8491,47.8108,47.8172,30600.0
2014-06-05 10:20:00,74.92,75.06,74.92,75.06,28300.0,47.8172,47.9065,47.8172,47.9065,28300.0
2014-06-05 10:30:00,75.06,75.17,75.04,75.17,119400.0,47.9065,47.9767,47.8938,47.9767,119400.0
2014-06-05 10:40:00,75.17,75.3,75.16,75.28,154300.0,47.9767,48.0597,47.9704,48.0469,154300.0
2014-06-05 10:50:00,75.3,75.4,75.27,75.4,145900.0,48.0597,48.1235,48.0406,48.1235,145900.0
2014-06-05 11:00:00,75.39,75.47,75.34,75.47,94800.0,48.1172,48.1682,48.0852,48.1682,94800.0
2014-06-05 11:10:00,75.47,75.56,75.46,75.54,134300.0,48.1682,48.2257,48.1618,48.2129,134300.0
2014-06-05 11:20:00,75.55,75.68,75.52,75.67,139600.0,48.2193,48.3022,48.2001,48.2959,139600.0
2014-06-05 11:30:00,75.67,75.82,75.67,75.75,146800.0,48.2959,48.3916,48.2959,48.3469,146800.0
2014-06-05 11:40:00,75.75,75.93,75.75,75.88,108800.0,48.3469,48.4618,48.3469,48.4299,108800.0
2014-06-05 11:50:00,75.88,75.9,75.82,75.89,77800.0,48.4299,48.4427,48.3916,48.4363,77800.0
2014-06-05 12:00:00,75.89,75.98,75.89,75.98,75900.0,48.4363,48.4937,48.4363,48.4937,75900.0
2014-06-05 12:10:00,75.97,76.0,75.88,75.89,96000.0,48.4873,48.5065,48.4299,48.4363,96000.0
2014-06-05 12:20:00,75.9,75.98,75.9,75.97,50600.0,48.4427,48.4937,48.4427,48.4873,50600.0
2014-06-05 12:30:00,75.97,76.01,75.94,76.01,86400.0,48.4873,48.5129,48.4682,48.5129,86400.0
2014-06-05 12:40:00,76.01,76.02,75.9,75.94,93600.0,48.5129,48.5192,48.4427,48.4682,93600.0
2014-06-05 12:50:00,75.94,75.98,75.94,75.95,52300.0,48.4682,48.4937,48.4682,48.4746,52300.0
2014-06-05 13:00:00,75.95,75.99,75.91,75.92,79100.0,48.4746,48.5001,48.449,48.4554,79100.0
2014-06-05 13:10:00,75.93,76.0,75.93,76.0,64000.0,48.4618,48.5065,48.4618,48.5065,64000.0
2014-06-05 13:20:00,76.0,76.02,75.92,75.95,90000.0,48.5065,48.5192,48.4554,48.4746,90000.0
2014-06-05 13:30:00,75.95,75.99,75.95,75.99,47400.0,48.4746,48.5001,48.4746,48.5001,47400.0
2014-06-05 13:40:00,76.0,76.06,75.98,76.04,97400.0,48.5065,48.5448,48.4937,48.532,97400.0
2014-06-05 13:50:00,76.04,76.16,76.03,76.16,134400.0,48.532,48.6086,48.5256,48.6086,134400.0
2014-06-05 14:00:00,76.16,76.16,76.06,76.09,102100.0,48.6086,48.6086,48.5448,48.5639,102100.0
2014-06-05 14:10:00,76.1,76.15,76.07,76.15,82900.0,48.5703,48.6022,48.5512,48.6022,82900.0
2014-06-05 14:20:00,76.15,76.22,76.14,76.19,112400.0,48.6022,48.6469,48.5958,48.6277,112400.0
2014-06-05 14:30:00,76.18,76.26,76.17,76.18,106600.0,48.6214,48.6724,48.615,48.6214,106600.0
2014-06-05 14:40:00,76.18,76.27,76.18,76.27,154800.0,48.6214,48.6788,48.6214,48.6788,154800.0
2014-06-05 14:50:00,76.26,76.28,76.18,76.2,161400.0,48.6724,48.6852,48.6214,48.6341,161400.0
2014-06-05 15:00:00,76.21,76.24,76.18,76.24,158700.0,48.6405,48.6597,48.6214,48.6597,158700.0
2014-06-05 15:10:00,76.25,76.25,76.22,76.25,84400.0,48.666,48.666,48.6469,48.666,84400.0
2014-06-05 15:20:00,76.24,76.26,76.19,76.2,96600.0,48.6597,48.6724,48.6277,48.6341,96600.0
2014-06-05 15:30:00,76.19,76.3,76.17,76.28,206100.0,48.6277,48.698,48.615,48.6852,206100.0
2014-06-05 15:40:00,76.29,76.37,76.28,76.35,259200.0,48.6916,48.7426,48.6852,48.7299,259200.0
2014-06-05 15:50:00,76.35,76.44,76.3,76.4,473600.0,48.7299,48.7873,48.698,48.7618,473600.0
2014-06-06 09:30:00,76.77,76.77,76.26,76.32,163000.0,48.9979,48.9979,48.6724,48.7107,163000.0
2014-06-06 09:40:00,76.33,76.42,76.24,76.29,125500.0,48.7171,48.7745,48.6597,48.6916,125500.0
2014-06-06 09:50:00,76.3,76.31,76.08,76.17,123700.0,48.698,48.7043,48.5575,48.615,123700.0
2014-06-06 10:00:00,76.18,76.24,76.12,76.2,100700.0,48.6214,48.6597,48.5831,48.6341,100700.0
2014-06-06 10:10:00,76.2,76.27,76.18,76.26,113600.0,48.6341,48.6788,48.6214,48.6724,113600.0
2014-06-06 10:20:00,76.26,76.28,76.24,76.26,22700.0,48.6724,48.6852,48.6597,48.6724,22700.0
2014-06-06 10:30:00,76.27,76.28,76.22,76.26,55400.0,48.6788,48.6852,48.6469,48.6724,55400.0
2014-06-06 10:40:00,76.26,76.29,76.2,76.29,26900.0,48.6724,48.6916,48.6341,48.6916,26900.0
2014-06-06 10:50:00,76.29,76.37,76.26,76.31,30000.0,48.6916,48.7426,48.6724,48.7043,30000.0
2014-06-06 11:00:00,76.31,76.38,76.28,76.34,31500.0,48.7043,48.749,48.6852,48.7235,31500.0
2014-06-06 11:10:00,76.32,76.33,76.28,76.29,23800.0,48.7107,48.7171,48.6852,48.6916,23800.0
2014-06-06 11:20:00,76.28,76.28,76.19,76.22,25700.0,48.6852,48.6852,48.6277,48.6469,25700.0
2014-06-06 11:30:00,76.21,76.22,76.19,76.2,31000.0,48.6405,48.6469,48.6277,48.6341,31000.0
2014-06-06 11:40:00,76.2,76.23,76.18,76.18,27500.0,48.6341,48.6533,48.6214,48.6214,27500.0
2014-06-06 11:50:00,76.17,76.22,76.13,76.14,41300.0,48.615,48.6469,48.5895,48.5958,41300.0
2014-06-06 12:00:00,76.15,76.17,76.08,76.17,26700.0,48.6022,48.615,48.5575,48.615,26700.0
2014-06-06 12:10:00,76.17,76.17,76.11,76.13,19000.0,48.615,48.615,48.5767,48.5895,19000.0
2014-06-06 12:20:00,76.11,76.14,76.08,76.14,12900.0,48.5767,48.5958,48.5575,48.5958,12900.0
2014-06-06 12:30:00,76.14,76.19,76.12,76.18,33300.0,48.5958,48.6277,48.5831,48.6214,33300.0
2014-06-06 12:40:00,76.18,76.18,76.06,76.09,33400.0,48.6214,48.6214,48.5448,48.5639,33400.0
2014-06-06 12:50:00,76.08,76.1,76.04,76.05,23000.0,48.5575,48.5703,48.532,48.5384,23000.0
2014-06-06 13:00:00,76.07,76.07,76.02,76.03,24300.0,48.5512,48.5512,48.5192,48.5256,24300.0
2014-06-06 13:10:00,76.04,76.07,75.96,76.07,29900.0,48.532,48.5512,48.481,48.5512,29900.0
2014-06-06 13:20:00,76.07,76.12,76.06,76.1,26200.0,48.5512,48.5831,48.5448,48.5703,26200.0
2014-06-06 13:30:00,76.1,76.11,76.01,76.05,96300.0,48.5703,48.5767,48.5129,48.5384,96300.0
2014-06-06 13:40:00,76.04,76.04,76.0,76.02,49800.0,48.532,48.532,48.5065,48.5192,49800.0
2014-06-06 13:50:00,76.04,76.06,76.0,76.03,44600.0,48.532,48.5448,48.5065,48.5256,44600.0
2014-06-06 14:00:00,76.04,76.05,75.96,75.97,52700.0,48.532,48.5384,48.481,48.4873,52700.0
2014-06-06 14:10:00,75.98,76.02,75.97,76.01,32500.0,48.4937,48.5192,48.4873,48.5129,32500.0
2014-06-06 14:20:00,76.0,76.03,75.97,76.03,63300.0,48.5065,48.5256,48.4873,48.5256,63300.0
2014-06-06 14:30:00,76.03,76.04,75.97,76.02,37800.0,48.5256,48.532,48.4873,48.5192,37800.0
2014-06-06 14:40:00,76.02,76.02,75.95,75.98,29300.0,48.5192,48.5192,48.4746,48.4937,29300.0
2014-06-06 14:50:00,75.95,76.05,75.95,76.04,100700.0,48.4746,48.5384,48.4746,48.532,100700.0
2014-06-06 15:00:00,76.06,76.07,76.04,76.04,33400.0,48.5448,48.5512,48.532,48.532,33400.0
2014-06-06 15:10:00,76.04,76.04,75.98,76.02,41700.0,48.532,48.532,48.4937,48.5192,41700.0
2014-06-06 15:20:00,76.02,76.06,76.0,76.06,25800.0,48.5192,48.5448,48.5065,48.5448,25800.0
2014-06-06 15:30:00,76.07,76.12,76.03,76.05,55200.0,48.5512,48.5831,48.5256,48.5384,55200.0
2014-06-06 15:40:00,76.03,76.06,76.01,76.03,43900.0,48.5256,48.5448,48.5129,48.5256,43900.0
2014-06-06 15:50:00,76.03,76.11,76.0,76.09,255700.0,48.5256,48.5767,48.5065,48.5639,255700.0
2014-06-09 09:30:00,76.05,76.22,76.04,76.19,96700.0,48.5384,48.6469,48.532,48.6277,96700.0
2014-06-09 09:40:00,76.19,76.34,76.18,76.26,105700.0,48.6277,48.7235,48.6214,48.6724,105700.0
2014-06-09 09:50:00,76.25,76.25,76.11,76.11,41100.0,48.666,48.666,48.5767,48.5767,41100.0
2014-06-09 10:00:00,76.12,76.14,75.96,75.96,112500.0,48.5831,48.5958,48.481,48.481,112500.0
2014-06-09 10:10:00,75.95,75.95,75.83,75.86,114400.0,48.4746,48.4746,48.398,48.4171,114400.0
2014-06-09 10:20:00,75.87,75.9,75.73,75.76,65700.0,48.4235,48.4427,48.3342,48.3533,65700.0
2014-06-09 10:30:00,75.76,75.84,75.73,75.74,35000.0,48.3533,48.4044,48.3342,48.3405,35000.0
2014-06-09 10:40:00,75.75,75.75,75.69,75.72,33900.0,48.3469,48.3469,48.3086,48.3278,33900.0
2014-06-09 10:50:00,75.72,75.75,75.68,75.71,43100.0,48.3278,48.3469,48.3022,48.3214,43100.0
2014-06-09 11:00:00,75.69,75.7,75.64,75.64,62000.0,48.3086,48.315,48.2767,48.2767,62000.0
2014-06-09 11:10:00,75.63,75.65,75.51,75.52,21800.0,48.2703,48.2831,48.1937,48.2001,21800.0
2014-06-09 11:20:00,75.54,75.65,75.54,75.63,63200.0,48.2129,48.2831,48.2129,48.2703,63200.0
2014-06-09 11:30:00,75.64,75.64,75.55,75.6,22400.0,48.2767,48.2767,48.2193,48.2512,22400.0
2014-06-09 11:40:00,75.59,75.65,75.59,75.61,40500.0,48.2448,48.2831,48.2448,48.2576,40500.0
2014-06-09 11:50:00,75.62,75.63,75.54,75.56,27400.0,48.2639,48.2703,48.2129,48.2257,27400.0
2014-06-09 12:00:00,75.55,75.55,75.43,75.43,37000.0,48.2193,48.2193,48.1427,48.1427,37000.0
2014-06-09 12:10:00,75.43,75.46,75.34,75.35,24600.0,48.1427,48.1618,48.0852,48.0916,24600.0
2014-06-09 12:20:00,75.36,75.4,75.33,75.35,24800.0,48.098,48.1235,48.0789,48.0916,24800.0
2014-06-09 12:30:00,75.33,75.41,75.31,75.39,25800.0,48.0789,48.1299,48.0661,48.1172,25800.0
2014-06-09 12:40:00,75.39,75.41,75.32,75.32,12100.0,48.1172,48.1299,48.0725,48.0725,12100.0
2014-06-09 12:50:00,75.33,75.33,75.21,75.22,21800.0,48.0789,48.0789,48.0023,48.0087,21800.0
2014-06-09 13:00:00,75.21,75.27,75.16,75.27,45400.0,48.0023,48.0406,47.9704,48.0406,45400.0
2014-06-09 13:10:00,75.27,75.34,75.24,75.32,23200.0,48.0406,48.0852,48.0214,48.0725,23200.0
2014-06-09 13:20:00,75.34,75.34,75.27,75.28,20200.0,48.0852,48.0852,48.0406,48.0469,20200.0
2014-06-09 13:30:00,75.28,75.33,75.27,75.31,26800.0,48.0469,48.0789,48.0406,48.0661,26800.0
2014-06-09 13:40:00,75.31,75.32,75.13,75.16,26500.0,48.0661,48.0725,47.9512,47.9704,26500.0
2014-06-09 13:50:00,75.15,75.15,75.1,75.1,22900.0,47.964,47.964,47.9321,47.9321,22900.0
2014-06-09 14:00:00,75.1,75.13,75.03,75.13,83000.0,47.9321,47.9512,47.8874,47.9512,83000.0
2014-06-09 14:10:00,75.15,75.16,75.07,75.15,27500.0,47.964,47.9704,47.9129,47.964,27500.0
2014-06-09 14:20:00,75.16,75.25,75.16,75.19,57100.0,47.9704,48.0278,47.9704,47.9895,57100.0
2014-06-09 14:30:00,75.18,75.21,75.11,75.12,103200.0,47.9831,48.0023,47.9384,47.9448,103200.0
2014-06-09 14:40:00,75.12,75.18,75.12,75.15,79900.0,47.9448,47.9831,47.9448,47.964,79900.0
2014-06-09 14:50:00,75.14,75.16,75.12,75.16,79700.0,47.9576,47.9704,47.9448,47.9704,79700.0
2014-06-09 15:00:00,75.15,75.16,75.09,75.09,64100.0,47.964,47.9704,47.9257,47.9257,64100.0
2014-06-09 15:10:00,75.09,75.15,75.07,75.15,103900.0,47.9257,47.964,47.9129,47.964,103900.0
2014-06-09 15:20:00,75.15,75.27,75.15,75.26,64400.0,47.964,48.0406,47.964,48.0342,64400.0
2014-06-09 15:30:00,75.26,75.28,75.18,75.19,22200.0,48.0342,48.0469,47.9831,47.9895,22200.0
2014-06-09 15:40:00,75.19,75.22,75.16,75.2,49200.0,47.9895,48.0087,47.9704,47.9959,49200.0
2014-06-09 15:50:00,75.2,75.22,75.11,75.16,136200.0,47.9959,48.0087,47.9384,47.9704,136200.0
2014-06-10 09:30:00,75.0,75.19,74.93,75.13,151400.0,47.8682,47.9895,47.8236,47.9512,151400.0
2014-06-10 09:40:00,75.14,75.17,74.94,75.05,91300.0,47.9576,47.9767,47.8299,47.9001,91300.0
2014-06-10 09:50:00,75.06,75.07,74.87,74.88,81900.0,47.9065,47.9129,47.7853,47.7916,81900.0
2014-06-10 10:00:00,74.88,74.89,74.69,74.72,107800.0,47.7916,47.798,47.6704,47.6895,107800.0
2014-06-10 10:10:00,74.73,74.88,74.72,74.76,58100.0,47.6959,47.7916,47.6895,47.7151,58100.0
2014-06-10 10:20:00,74.76,74.79,74.68,74.75,171700.0,47.7151,47.7342,47.664,47.7087,171700.0
2014-06-10 10:30:00,74.76,74.79,74.7,74.7,69000.0,47.7151,47.7342,47.6768,47.6768,69000.0
2014-06-10 10:40:00,74.69,74.74,74.69,74.72,29200.0,47.6704,47.7023,47.6704,47.6895,29200.0
2014-06-10 10:50:00,74.72,74.72,74.67,74.67,44900.0,47.6895,47.6895,47.6576,47.6576,44900.0
2014-06-10 11:00:00,74.67,74.67,74.6,74.6,23400.0,47.6576,47.6576,47.6129,47.6129,23400.0
2014-06-10 11:10:00,74.61,74.61,74.48,74.5,49900.0,47.6193,47.6193,47.5364,47.5491,49900.0
2014-06-10 11:20:00,74.49,74.61,74.49,74.59,23900.0,47.5427,47.6193,47.5427,47.6066,23900.0
2014-06-10 11:30:00,74.59,74.59,74.5,74.51,28000.0,47.6066,47.6066,47.5491,47.5555,28000.0
2014-06-10 11:40:00,74.5,74.5,74.43,74.47,45800.0,47.5491,47.5491,47.5044,47.53,45800.0
2014-06-10 11:50:00,74.47,74.47,74.36,74.36,27400.0,47.53,47.53,47.4598,47.4598,27400.0
2014-06-10 12:00:00,74.37,74.44,74.36,74.4,31200.0,47.4661,47.5108,47.4598,47.4853,31200.0
2014-06-10 12:10:00,74.4,74.41,74.34,74.4,53300.0,47.4853,47.4917,47.447,47.4853,53300.0
2014-06-10 12:20:00,74.4,74.52,74.4,74.52,19900.0,47.4853,47.5619,47.4853,47.5619,19900.0
2014-06-10 12:30:00,74.52,74.55,74.48,74.55,29500.0,47.5619,47.581,47.5364,47.581,29500.0
2014-06-10 12:40:00,74.54,74.59,74.53,74.53,45900.0,47.5746,47.6066,47.5683,47.5683,45900.0
2014-06-10 12:50:00,74.54,74.55,74.51,74.52,19500.0,47.5746,47.581,47.5555,47.5619,19500.0
2014-06-10 13:00:00,74.53,74.57,74.53,74.56,13700.0,47.5683,47.5938,47.5683,47.5874,13700.0
2014-06-10 13:10:00,74.56,74.56,74.44,74.44,27300.0,47.5874,47.5874,47.5108,47.5108,27300.0
2014-06-10 13:20:00,74.44,74.45,74.41,74.44,27100.0,47.5108,47.5172,47.4917,47.5108,27100.0
2014-06-10 13:30:00,74.43,74.5,74.43,74.49,27700.0,47.5044,47.5491,47.5044,47.5427,27700.0
2014-06-10 13:40:00,74.49,74.5,74.46,74.49,19700.0,47.5427,47.5491,47.5236,47.5427,19700.0
2014-06-10 13:50:00,74.49,74.54,74.46,74.54,37700.0,47.5427,47.5746,47.5236,47.5746,37700.0
2014-06-10 14:00:00,74.54,74.58,74.53,74.55,28000.0,47.5746,47.6002,47.5683,47.581,28000.0
2014-06-10 14:10:00,74.56,74.74,74.56,74.71,30900.0,47.5874,47.7023,47.5874,47.6831,30900.0
2014-06-10 14:20:00,74.71,74.72,74.65,74.66,29900.0,47.6831,47.6895,47.6449,47.6512,29900.0
2014-06-10 14:30:00,74.66,74.66,74.6,74.6,24500.0,47.6512,47.6512,47.6129,47.6129,24500.0
2014-06-10 14:40:00,74.61,74.62,74.56,74.56,31700.0,47.6193,47.6257,47.5874,47.5874,31700.0
2014-06-10 14:50:00,74.57,74.58,74.52,74.55,53800.0,47.5938,47.6002,47.5619,47.581,53800.0
2014-06-10 15:00:00,74.55,74.59,74.53,74.54,62000.0,47.581,47.6066,47.5683,47.5746,62000.0
2014-06-10 15:10:00,74.53,74.58,74.52,74.57,54000.0,47.5683,47.6002,47.5619,47.5938,54000.0
2014-06-10 15:20:00,74.58,74.64,74.57,74.62,37100.0,47.6002,47.6385,47.5938,47.6257,37100.0
2014-06-10 15:30:00,74.61,74.62,74.52,74.53,37100.0,47.6193,47.6257,47.5619,47.5683,37100.0
2014-06-10 15:40:00,74.53,74.55,74.47,74.47,237400.0,47.5683,47.581,47.53,47.53,237400.0
2014-06-10 15:50:00,74.48,74.6,74.48,74.59,177600.0,47.5364,47.6129,47.5364,47.6066,177600.0
2014-06-11 09:30:00,74.31,74.73,74.3,74.57,189000.0,47.4278,47.6959,47.4215,47.5938,189000.0
2014-06-11 09:40:00,74.55,74.55,74.34,74.35,50900.0,47.581,47.581,47.447,47.4534,50900.0
2014-06-11 09:50:00,74.34,74.48,74.34,74.39,76100.0,47.447,47.5364,47.447,47.4789,76100.0
2014-06-11 10:00:00,74.39,74.39,74.26,74.26,84800.0,47.4789,47.4789,47.3959,47.3959,84800.0
2014-06-11 10:10:00,74.27,74.27,74.19,74.2,324500.0,47.4023,47.4023,47.3513,47.3576,324500.0
2014-06-11 10:20:00,74.2,74.2,74.04,74.18,114900.0,47.3576,47.3576,47.2555,47.3449,114900.0
2014-06-11 10:30:00,74.19,74.2,74.06,74.15,96900.0,47.3513,47.3576,47.2683,47.3257,96900.0
2014-06-11 10:40:00,74.15,74.26,74.09,74.17,80600.0,47.3257,47.3959,47.2874,47.3385,80600.0
2014-06-11 10:50:00,74.15,74.2,74.07,74.12,34300.0,47.3257,47.3576,47.2747,47.3066,34300.0
2014-06-11 11:00:00,74.12,74.22,74.11,74.15,51500.0,47.3066,47.3704,47.3002,47.3257,51500.0
2014-06-11 11:10:00,74.16,74.17,74.1,74.15,76500.0,47.3321,47.3385,47.2938,47.3257,76500.0
2014-06-11 11:20:00,74.17,74.17,74.08,74.15,76300.0,47.3385,47.3385,47.2811,47.3257,76300.0
2014-06-11 11:30:00,74.14,74.19,74.12,74.19,14900.0,47.3193,47.3513,47.3066,47.3513,14900.0
2014-06-11 11:40:00,74.19,74.2,74.15,74.19,19600.0,47.3513,47.3576,47.3257,47.3513,19600.0
2014-06-11 11:50:00,74.19,74.27,74.16,74.26,22300.0,47.3513,47.4023,47.3321,47.3959,22300.0
2014-06-11 12:00:00,74.27,74.27,74.2,74.23,20400.0,47.4023,47.4023,47.3576,47.3768,20400.0
2014-06-11 12:10:00,74.22,74.25,74.22,74.25,21900.0,47.3704,47.3896,47.3704,47.3896,21900.0
2014-06-11 12:20:00,74.25,74.28,74.23,74.23,17800.0,47.3896,47.4087,47.3768,47.3768,17800.0
2014-06-11 12:30:00,74.22,74.27,74.21,74.25,29500.0,47.3704,47.4023,47.364,47.3896,29500.0
2014-06-11 12:40:00,74.25,74.28,74.24,74.27,22300.0,47.3896,47.4087,47.3832,47.4023,22300.0
2014-06-11 12:50:00,74.27,74.34,74.26,74.33,10300.0,47.4023,47.447,47.3959,47.4406,10300.0
2014-06-11 13:00:00,74.34,74.34,74.25,74.27,24600.0,47.447,47.447,47.3896,47.4023,24600.0
2014-06-11 13:10:00,74.26,74.27,74.22,74.27,18100.0,47.3959,47.4023,47.3704,47.4023,18100.0
2014-06-11 13:20:00,74.27,74.3,74.27,74.29,14100.0,47.4023,47.4215,47.4023,47.4151,14100.0
2014-06-11 13:30:00,74.29,74.3,74.26,74.28,24300.0,47.4151,47.4215,47.3959,47.4087,24300.0
2014-06-11 13:40:00,74.29,74.32,74.27,74.27,14200.0,47.4151,47.4342,47.4023,47.4023,14200.0
2014-06-11 13:50:00,74.27,74.31,74.23,74.25,18000.0,47.4023,47.4278,47.3768,47.3896,18000.0
2014-06-11 14:00:00,74.24,74.26,74.19,74.19,30600.0,47.3832,47.3959,47.3513,47.3513,30600.0
2014-06-11 14:10:00,74.19,74.2,74.17,74.18,21200.0,47.3513,47.3576,47.3385,47.3449,21200.0
2014-06-11 14:20:00,74.18,74.26,74.15,74.26,29000.0,47.3449,47.3959,47.3257,47.3959,29000.0
2014-06-11 14:30:00,74.26,74.26,74.19,74.22,26800.0,47.3959,47.3959,47.3513,47.3704,26800.0
2014-06-11 14:40:00,74.23,74.25,74.2,74.21,28600.0,47.3768,47.3896,47.3576,47.364,28600.0
2014-06-11 14:50:00,74.21,74.26,74.2,74.24,34400.0,47.364,47.3959,47.3576,47.3832,34400.0
2014-06-11 15:00:00,74.25,74.26,74.23,74.26,136300.0,47.3896,47.3959,47.3768,47.3959,136300.0
2014-06-11 15:10:00,74.26,74.29,74.24,74.27,62100.0,47.3959,47.4151,47.3832,47.4023,62100.0
2014-06-11 15:20:00,74.27,74.28,74.25,74.27,47900.0,47.4023,47.4087,47.3896,47.4023,47900.0
2014-06-11 15:30:00,74.28,74.38,74.28,74.38,40400.0,47.4087,47.4725,47.4087,47.4725,40400.0
2014-06-11 15:40:00,74.38,74.45,74.37,74.42,51200.0,47.4725,47.5172,47.4661,47.4981,51200.0
2014-06-11 15:50:00,74.43,74.43,74.35,74.42,75500.0,47.5044,47.5044,47.4534,47.4981,75500.0
2014-06-12 09:30:00,74.4,74.46,74.13,74.2,85800.0,47.4853,47.5236,47.313,47.3576,85800.0
2014-06-12 09:40:00,74.18,74.33,74.14,74.21,78600.0,47.3449,47.4406,47.3193,47.364,78600.0
2014-06-12 09:50:00,74.21,74.24,73.94,73.96,108200.0,47.364,47.3832,47.1917,47.2045,108200.0
2014-06-12 10:00:00,73.96,74.05,73.87,73.88,46800.0,47.2045,47.2619,47.147,47.1534,46800.0
2014-06-12 10:10:00,73.88,73.99,73.75,73.97,112300.0,47.1534,47.2236,47.0704,47.2108,112300.0
2014-06-12 10:20:00,73.97,73.99,73.74,73.81,128900.0,47.2108,47.2236,47.0641,47.1087,128900.0
2014-06-12 10:30:00,73.81,73.86,73.65,73.7,63400.0,47.1087,47.1406,47.0066,47.0385,63400.0
2014-06-12 10:40:00,73.72,73.81,73.69,73.8,48100.0,47.0513,47.1087,47.0321,47.1023,48100.0
2014-06-12 10:50:00,73.8,73.87,73.72,73.87,50400.0,47.1023,47.147,47.0513,47.147,50400.0
2014-06-12 11:00:00,73.87,73.99,73.87,73.99,27500.0,47.147,47.2236,47.147,47.2236,27500.0
2014-06-12 11:10:00,73.98,74.12,73.95,74.1,57300.0,47.2172,47.3066,47.1981,47.2938,57300.0
2014-06-12 11:20:00,74.09,74.09,74.02,74.08,32600.0,47.2874,47.2874,47.2428,47.2811,32600.0
2014-06-12 11:30:00,74.09,74.13,74.07,74.12,19000.0,47.2874,47.313,47.2747,47.3066,19000.0
2014-06-12 11:40:00,74.13,74.21,74.1,74.2,27100.0,47.313,47.364,47.2938,47.3576,27100.0
2014-06-12 11:50:00,74.2,74.24,74.17,74.17,36300.0,47.3576,47.3832,47.3385,47.3385,36300.0
2014-06-12 12:00:00,74.17,74.17,74.09,74.13,45100.0,47.3385,47.3385,47.2874,47.313,45100.0
2014-06-12 12:10:00,74.12,74.13,74.1,74.11,15700.0,47.3066,47.313,47.2938,47.3002,15700.0
2014-06-12 12:20:00,74.12,74.22,74.12,74.19,36900.0,47.3066,47.3704,47.3066,47.3513,36900.0
2014-06-12 12:30:00,74.2,74.21,74.16,74.17,17700.0,47.3576,47.364,47.3321,47.3385,17700.0
2014-06-12 12:40:00,74.17,74.18,74.16,74.18,22800.0,47.3385,47.3449,47.3321,47.3449,22800.0
2014-06-12 12:50:00,74.18,74.19,74.1,74.18,28900.0,47.3449,47.3513,47.2938,47.3449,28900.0
2014-06-12 13:00:00,74.18,74.23,74.16,74.23,13000.0,47.3449,47.3768,47.3321,47.3768,13000.0
2014-06-12 13:10:00,74.23,74.25,74.21,74.22,28200.0,47.3768,47.3896,47.364,47.3704,28200.0
2014-06-12 13:20:00,74.24,74.26,74.19,74.25,17200.0,47.3832,47.3959,47.3513,47.3896,17200.0
2014-06-12 13:30:00,74.26,74.27,74.2,74.22,13900.0,47.3959,47.4023,47.3576,47.3704,13900.0
2014-06-12 13:40:00,74.22,74.26,74.16,74.18,21700.0,47.3704,47.3959,47.3321,47.3449,21700.0
2014-06-12 13:50:00,74.18,74.19,74.04,74.08,35200.0,47.3449,47.3513,47.2555,47.2811,35200.0
2014-06-12 14:00:00,74.07,74.15,74.07,74.13,32000.0,47.2747,47.3257,47.2747,47.313,32000.0
2014-06-12 14:10:00,74.14,74.27,74.13,74.27,41900.0,47.3193,47.4023,47.313,47.4023,41900.0
2014-06-12 14:20:00,74.27,74.29,74.18,74.22,21000.0,47.4023,47.4151,47.3449,47.3704,21000.0
2014-06-12 14:30:00,74.22,74.24,74.16,74.17,42000.0,47.3704,47.3832,47.3321,47.3385,42000.0
2014-06-12 14:40:00,74.17,74.19,74.14,74.18,27100.0,47.3385,47.3513,47.3193,47.3449,27100.0
2014-06-12 14:50:00,74.18,74.18,74.14,74.15,47700.0,47.3449,47.3449,47.3193,47.3257,47700.0
2014-06-12 15:00:00,74.16,74.18,74.13,74.14,21600.0,47.3321,47.3449,47.313,47.3193,21600.0
2014-06-12 15:10:00,74.13,74.17,74.08,74.16,35100.0,47.313,47.3385,47.2811,47.3321,35100.0
2014-06-12 15:20:00,74.17,74.21,74.13,74.13,50200.0,47.3385,47.364,47.313,47.313,50200.0
2014-06-12 15:30:00,74.14,74.17,74.06,74.06,26900.0,47.3193,47.3385,47.2683,47.2683,26900.0
2014-06-12 15:40:00,74.07,74.21,74.06,74.21,62900.0,47.2747,47.364,47.2683,47.364,62900.0
2014-06-12 15:50:00,74.2,74.24,74.18,74.21,271500.0,47.3576,47.3832,47.3449,47.364,271500.0
2014-06-13 09:30:00,74.22,74.34,73.78,73.86,148600.0,47.3704,47.447,47.0896,47.1406,148600.0
2014-06-13 09:40:00,73.88,73.88,73.73,73.77,72000.0,47.1534,47.1534,47.0577,47.0832,72000.0
2014-06-13 09:50:00,73.79,73.9,73.75,73.78,79600.0,47.096,47.1662,47.0704,47.0896,79600.0
2014-06-13 10:00:00,73.77,73.87,73.75,73.84,163800.0,47.0832,47.147,47.0704,47.1279,163800.0
2014-06-13 10:10:00,73.85,73.95,73.83,73.9,45700.0,47.1343,47.1981,47.1215,47.1662,45700.0
2014-06-13 10:20:00,73.92,74.0,73.91,74.0,51100.0,47.1789,47.23,47.1726,47.23,51100.0
2014-06-13 10:30:00,74.0,74.18,73.99,74.12,60300.0,47.23,47.3449,47.2236,47.3066,60300.0
2014-06-13 10:40:00,74.12,74.16,74.11,74.13,21400.0,47.3066,47.3321,47.3002,47.313,21400.0
2014-06-13 10:50:00,74.12,74.18,74.08,74.14,57500.0,47.3066,47.3449,47.2811,47.3193,57500.0
2014-06-13 11:00:00,74.16,74.2,74.13,74.15,26400.0,47.3321,47.3576,47.313,47.3257,26400.0
2014-06-13 11:10:00,74.17,74.18,74.13,74.14,16100.0,47.3385,47.3449,47.313,47.3193,16100.0
2014-06-13 11:20:00,74.15,74.2,74.14,74.19,17700.0,47.3257,47.3576,47.3193,47.3513,17700.0
2014-06-13 11:30:00,74.19,74.19,74.13,74.13,23300.0,47.3513,47.3513,47.313,47.313,23300.0
2014-06-13 11:40:00,74.13,74.2,74.11,74.16,42600.0,47.313,47.3576,47.3002,47.3321,42600.0
2014-06-13 11:50:00,74.17,74.22,74.16,74.22,51500.0,47.3385,47.3704,47.3321,47.3704,51500.0
2014-06-13 12:00:00,74.22,74.28,74.22,74.23,26700.0,47.3704,47.4087,47.3704,47.3768,26700.0
2014-06-13 12:10:00,74.23,74.26,74.22,74.25,13300.0,47.3768,47.3959,47.3704,47.3896,13300.0
2014-06-13 12:20:00,74.25,74.27,74.22,74.23,11900.0,47.3896,47.4023,47.3704,47.3768,11900.0
2014-06-13 12:30:00,74.23,74.25,74.19,74.2,15200.0,47.3768,47.3896,47.3513,47.3576,15200.0
2014-06-13 12:40:00,74.2,74.26,74.19,74.2,36000.0,47.3576,47.3959,47.3513,47.3576,36000.0
2014-06-13 12:50:00,74.2,74.22,74.19,74.22,17100.0,47.3576,47.3704,47.3513,47.3704,17100.0
2014-06-13 13:00:00,74.23,74.24,74.2,74.22,10900.0,47.3768,47.3832,47.3576,47.3704,10900.0
2014-06-13 13:10:00,74.22,74.22,74.18,74.21,10600.0,47.3704,47.3704,47.3449,47.364,10600.0
2014-06-13 13:20:00,74.21,74.25,74.2,74.25,46500.0,47.364,47.3896,47.3576,47.3896,46500.0
2014-06-13 13:30:00,74.25,74.29,74.22,74.29,24900.0,47.3896,47.4151,47.3704,47.4151,24900.0
2014-06-13 13:40:00,74.28,74.36,74.28,74.35,72400.0,47.4087,47.4598,47.4087,47.4534,72400.0
2014-06-13 13:50:00,74.35,74.35,74.33,74.34,10900.0,47.4534,47.4534,47.4406,47.447,10900.0
2014-06-13 14:00:00,74.34,74.37,74.33,74.37,18300.0,47.447,47.4661,47.4406,47.4661,18300.0
2014-06-13 14:10:00,74.37,74.42,74.36,74.42,36100.0,47.4661,47.4981,47.4598,47.4981,36100.0
2014-06-13 14:20:00,74.41,74.44,74.4,74.41,39300.0,47.4917,47.5108,47.4853,47.4917,39300.0
2014-06-13 14:30:00,74.41,74.45,74.39,74.45,30700.0,47.4917,47.5172,47.4789,47.5172,30700.0
2014-06-13 14:40:00,74.45,74.48,74.43,74.45,27700.0,47.5172,47.5364,47.5044,47.5172,27700.0
2014-06-13 14:50:00,74.45,74.46,74.4,74.42,19100.0,47.5172,47.5236,47.4853,47.4981,19100.0
2014-06-13 15:00:00,74.42,74.53,74.42,74.49,49700.0,47.4981,47.5683,47.4981,47.5427,49700.0
2014-06-13 15:10:00,74.49,74.49,74.42,74.42,25800.0,47.5427,47.5427,47.4981,47.4981,25800.0
2014-06-13 15:20:00,74.43,74.43,74.35,74.38,36400.0,47.5044,47.5044,47.4534,47.4725,36400.0
2014-06-13 15:30:00,74.37,74.43,74.34,74.41,55500.0,47.4661,47.5044,47.447,47.4917,55500.0
2014-06-13 15:40:00,74.41,74.42,74.31,74.36,27900.0,47.4917,47.4981,47.4278,47.4598,27900.0
2014-06-13 15:50:00,74.35,74.43,74.35,74.41,92200.0,47.4534,47.5044,47.4534,47.4917,92200.0
2014-06-16 09:30:00,74.35,74.44,74.18,74.36,79300.0,47.4534,47.5108,47.3449,47.4598,79300.0
2014-06-16 09:40:00,74.39,74.45,74.3,74.37,57800.0,47.4789,47.5172,47.4215,47.4661,57800.0
2014-06-16 09:50:00,74.38,74.58,74.31,74.52,49000.0,47.4725,47.6002,47.4278,47.5619,49000.0
2014-06-16 10:00:00,74.52,74.66,74.52,74.63,38200.0,47.5619,47.6512,47.5619,47.6321,38200.0
2014-06-16 10:10:00,74.62,74.63,74.43,74.52,63300.0,47.6257,47.6321,47.5044,47.5619,63300.0
2014-06-16 10:20:00,74.55,74.66,74.47,74.49,75300.0,47.581,47.6512,47.53,47.5427,75300.0
2014-06-16 10:30:00,74.49,74.5,74.26,74.28,74800.0,47.5427,47.5491,47.3959,47.4087,74800.0
2014-06-16 10:40:00,74.28,74.35,74.24,74.24,64600.0,47.4087,47.4534,47.3832,47.3832,64600.0
2014-06-16 10:50:00,74.24,74.28,74.18,74.21,39800.0,47.3832,47.4087,47.3449,47.364,39800.0
2014-06-16 11:00:00,74.2,74.24,74.12,74.19,18600.0,47.3576,47.3832,47.3066,47.3513,18600.0
2014-06-16 11:10:00,74.19,74.23,74.08,74.08,67500.0,47.3513,47.3768,47.2811,47.2811,67500.0
2014-06-16 11:20:00,74.08,74.1,74.05,74.06,112200.0,47.2811,47.2938,47.2619,47.2683,112200.0
2014-06-16 11:30:00,74.05,74.05,73.97,74.0,64400.0,47.2619,47.2619,47.2108,47.23,64400.0
2014-06-16 11:40:00,74.0,74.11,74.0,74.03,36200.0,47.23,47.3002,47.23,47.2491,36200.0
2014-06-16 11:50:00,74.03,74.11,74.0,74.1,40000.0,47.2491,47.3002,47.23,47.2938,40000.0
2014-06-16 12:00:00,74.1,74.11,74.06,74.11,23700.0,47.2938,47.3002,47.2683,47.3002,23700.0
2014-06-16 12:10:00,74.11,74.17,74.1,74.11,61300.0,47.3002,47.3385,47.2938,47.3002,61300.0
2014-06-16 12:20:00,74.11,74.19,74.11,74.19,32700.0,47.3002,47.3513,47.3002,47.3513,32700.0
2014-06-16 12:30:00,74.2,74.22,74.17,74.21,20200.0,47.3576,47.3704,47.3385,47.364,20200.0
2014-06-16 12:40:00,74.22,74.24,74.18,74.23,14600.0,47.3704,47.3832,47.3449,47.3768,14600.0
2014-06-16 12:50:00,74.22,74.29,74.22,74.27,16800.0,47.3704,47.4151,47.3704,47.4023,16800.0
2014-06-16 13:00:00,74.26,74.31,74.24,74.31,36800.0,47.3959,47.4278,47.3832,47.4278,36800.0
2014-06-16 13:10:00,74.31,74.31,74.26,74.28,19300.0,47.4278,47.4278,47.3959,47.4087,19300.0
2014-06-16 13:20:00,74.28,74.28,74.14,74.14,257800.0,47.4087,47.4087,47.3193,47.3193,257800.0
2014-06-16 13:30:00,74.15,74.18,74.03,74.03,74000.0,47.3257,47.3449,47.2491,47.2491,74000.0
2014-06-16 13:40:00,74.03,74.08,73.97,73.98,67800.0,47.2491,47.2811,47.2108,47.2172,67800.0
2014-06-16 13:50:00,73.99,74.07,73.93,74.07,55600.0,47.2236,47.2747,47.1853,47.2747,55600.0
2014-06-16 14:00:00,74.07,74.11,74.04,74.06,35800.0,47.2747,47.3002,47.2555,47.2683,35800.0
2014-06-16 14:10:00,74.06,74.12,74.05,74.08,21200.0,47.2683,47.3066,47.2619,47.2811,21200.0
2014-06-16 14:20:00,74.08,74.09,74.05,74.06,29400.0,47.2811,47.2874,47.2619,47.2683,29400.0
2014-06-16 14:30:00,74.07,74.08,74.04,74.08,53000.0,47.2747,47.2811,47.2555,47.2811,53000.0
2014-06-16 14:40:00,74.08,74.15,74.08,74.15,27600.0,47.2811,47.3257,47.2811,47.3257,27600.0
2014-06-16 14:50:00,74.15,74.15,73.98,73.99,43500.0,47.3257,47.3257,47.2172,47.2236,43500.0
2014-06-16 15:00:00,73.98,74.02,73.95,73.98,62100.0,47.2172,47.2428,47.1981,47.2172,62100.0
2014-06-16 15:10:00,73.98,73.99,73.92,73.98,54400.0,47.2172,47.2236,47.1789,47.2172,54400.0
2014-06-16 15:20:00,73.98,74.03,73.96,73.99,67400.0,47.2172,47.2491,47.2045,47.2236,67400.0
2014-06-16 15:30:00,74.0,74.02,73.97,74.0,182000.0,47.23,47.2428,47.2108,47.23,182000.0
2014-06-16 15:40:00,74.0,74.0,73.92,73.96,85500.0,47.23,47.23,47.1789,47.2045,85500.0
2014-06-16 15:50:00,73.97,74.08,73.97,74.05,109600.0,47.2108,47.2811,47.2108,47.2619,109600.0
2014-06-17 09:30:00,73.98,74.13,73.85,73.85,102600.0,47.2172,47.313,47.1343,47.1343,102600.0
2014-06-17 09:40:00,73.86,73.99,73.85,73.99,94600.0,47.1406,47.2236,47.1343,47.2236,94600.0
2014-06-17 09:50:00,73.99,74.03,73.92,74.01,83900.0,47.2236,47.2491,47.1789,47.2364,83900.0
2014-06-17 10:00:00,74.01,74.18,73.99,74.16,63800.0,47.2364,47.3449,47.2236,47.3321,63800.0
2014-06-17 10:10:00,74.17,74.21,74.06,74.06,35400.0,47.3385,47.364,47.2683,47.2683,35400.0
2014-06-17 10:20:00,74.05,74.06,73.95,73.96,27200.0,47.2619,47.2683,47.1981,47.2045,27200.0
2014-06-17 10:30:00,73.95,73.97,73.87,73.93,57000.0,47.1981,47.2108,47.147,47.1853,57000.0
2014-06-17 10:40:00,73.92,73.93,73.73,73.74,94800.0,47.1789,47.1853,47.0577,47.0641,94800.0
2014-06-17 10:50:00,73.73,73.83,73.7,73.83,44200.0,47.0577,47.1215,47.0385,47.1215,44200.0
2014-06-17 11:00:00,73.83,73.87,73.8,73.82,43200.0,47.1215,47.147,47.1023,47.1151,43200.0
2014-06-17 11:10:00,73.81,73.91,73.8,73.87,31700.0,47.1087,47.1726,47.1023,47.147,31700.0
2014-06-17 11:20:00,73.88,74.01,73.85,74.0,53000.0,47.1534,47.2364,47.1343,47.23,53000.0
2014-06-17 11:30:00,73.99,74.04,73.97,74.02,32100.0,47.2236,47.2555,47.2108,47.2428,32100.0
2014-06-17 11:40:00,74.01,74.04,73.95,74.02,29600.0,47.2364,47.2555,47.1981,47.2428,29600.0
2014-06-17 11:50:00,74.02,74.05,73.98,74.04,20600.0,47.2428,47.2619,47.2172,47.2555,20600.0
2014-06-17 12:00:00,74.04,74.05,74.01,74.03,15900.0,47.2555,47.2619,47.2364,47.2491,15900.0
2014-06-17 12:10:00,74.03,74.03,73.97,73.97,19700.0,47.2491,47.2491,47.2108,47.2108,19700.0
2014-06-17 12:20:00,73.97,74.0,73.94,73.97,24700.0,47.2108,47.23,47.1917,47.2108,24700.0
2014-06-17 12:30:00,73.98,74.05,73.98,74.04,30900.0,47.2172,47.2619,47.2172,47.2555,30900.0
2014-06-17 12:40:00,74.04,74.12,74.04,74.12,47600.0,47.2555,47.3066,47.2555,47.3066,47600.0
2014-06-17 12:50:00,74.13,74.24,74.13,74.2,40700.0,47.313,47.3832,47.313,47.3576,40700.0
2014-06-17 13:00:00,74.2,74.22,74.13,74.21,26100.0,47.3576,47.3704,47.313,47.364,26100.0
2014-06-17 13:10:00,74.21,74.25,74.2,74.21,39100.0,47.364,47.3896,47.3576,47.364,39100.0
2014-06-17 13:20:00,74.22,74.27,74.2,74.23,28000.0,47.3704,47.4023,47.3576,47.3768,28000.0
2014-06-17 13:30:00,74.24,74.3,74.21,74.28,47600.0,47.3832,47.4215,47.364,47.4087,47600.0
2014-06-17 13:40:00,74.27,74.28,74.23,74.23,20000.0,47.4023,47.4087,47.3768,47.3768,20000.0
2014-06-17 13:50:00,74.23,74.24,74.18,74.2,29300.0,47.3768,47.3832,47.3449,47.3576,29300.0
2014-06-17 14:00:00,74.2,74.2,74.1,74.11,44500.0,47.3576,47.3576,47.2938,47.3002,44500.0
2014-06-17 14:10:00,74.1,74.15,74.09,74.15,17700.0,47.2938,47.3257,47.2874,47.3257,17700.0
2014-06-17 14:20:00,74.15,74.21,74.15,74.2,29700.0,47.3257,47.364,47.3257,47.3576,29700.0
2014-06-17 14:30:00,74.21,74.23,74.19,74.23,34900.0,47.364,47.3768,47.3513,47.3768,34900.0
2014-06-17 14:40:00,74.22,74.22,74.16,74.2,66400.0,47.3704,47.3704,47.3321,47.3576,66400.0
2014-06-17 14:50:00,74.2,74.27,74.19,74.27,13500.0,47.3576,47.4023,47.3513,47.4023,13500.0
2014-06-17 15:00:00,74.26,74.26,74.16,74.23,55200.0,47.3959,47.3959,47.3321,47.3768,55200.0
2014-06-17 15:10:00,74.24,74.24,74.14,74.14,22400.0,47.3832,47.3832,47.3193,47.3193,22400.0
2014-06-17 15:20:00,74.13,74.14,74.1,74.12,31900.0,47.313,47.3193,47.2938,47.3066,31900.0
2014-06-17 15:30:00,74.13,74.18,74.09,74.16,82900.0,47.313,47.3449,47.2874,47.3321,82900.0
2014-06-17 15:40:00,74.16,74.25,74.16,74.19,46600.0,47.3321,47.3896,47.3321,47.3513,46600.0
2014-06-17 15:50:00,74.19,74.25,74.15,74.22,70900.0,47.3513,47.3896,47.3257,47.3704,70900.0
2014-06-18 09:30:00,74.23,74.29,74.05,74.17,99300.0,47.3768,47.4151,47.2619,47.3385,99300.0
2014-06-18 09:40:00,74.18,74.25,74.11,74.19,73500.0,47.3449,47.3896,47.3002,47.3513,73500.0
2014-06-18 09:50:00,74.18,74.31,74.15,74.15,78500.0,47.3449,47.4278,47.3257,47.3257,78500.0
2014-06-18 10:00:00,74.16,74.31,74.16,74.22,94900.0,47.3321,47.4278,47.3321,47.3704,94900.0
2014-06-18 10:10:00,74.21,74.32,74.2,74.23,69600.0,47.364,47.4342,47.3576,47.3768,69600.0
2014-06-18 10:20:00,74.22,74.24,74.12,74.12,42200.0,47.3704,47.3832,47.3066,47.3066,42200.0
2014-06-18 10:30:00,74.12,74.19,74.07,74.14,36000.0,47.3066,47.3513,47.2747,47.3193,36000.0
2014-06-18 10:40:00,74.14,74.14,74.03,74.11,31200.0,47.3193,47.3193,47.2491,47.3002,31200.0
2014-06-18 10:50:00,74.1,74.1,73.92,73.93,27400.0,47.2938,47.2938,47.1789,47.1853,27400.0
2014-06-18 11:00:00,73.92,74.07,73.92,74.03,53500.0,47.1789,47.2747,47.1789,47.2491,53500.0
2014-06-18 11:10:00,74.04,74.1,74.02,74.08,32300.0,47.2555,47.2938,47.2428,47.2811,32300.0
2014-06-18 11:20:00,74.09,74.13,74.08,74.09,64000.0,47.2874,47.313,47.2811,47.2874,64000.0
2014-06-18 11:30:00,74.09,74.21,74.08,74.15,333000.0,47.2874,47.364,47.2811,47.3257,333000.0
2014-06-18 11:40:00,74.15,74.19,74.13,74.13,26300.0,47.3257,47.3513,47.313,47.313,26300.0
2014-06-18 11:50:00,74.14,74.14,74.04,74.05,53600.0,47.3193,47.3193,47.2555,47.2619,53600.0
2014-06-18 12:00:00,74.07,74.09,74.03,74.07,19300.0,47.2747,47.2874,47.2491,47.2747,19300.0
2014-06-18 12:10:00,74.07,74.12,74.04,74.07,23400.0,47.2747,47.3066,47.2555,47.2747,23400.0
2014-06-18 12:20:00,74.07,74.08,74.02,74.08,22300.0,47.2747,47.2811,47.2428,47.2811,22300.0
2014-06-18 12:30:00,74.07,74.1,74.06,74.1,13900.0,47.2747,47.2938,47.2683,47.2938,13900.0
2014-06-18 12:40:00,74.1,74.11,74.03,74.09,33800.0,47.2938,47.3002,47.2491,47.2874,33800.0
2014-06-18 12:50:00,74.09,74.17,74.09,74.17,20800.0,47.2874,47.3385,47.2874,47.3385,20800.0
2014-06-18 13:00:00,74.17,74.2,74.16,74.17,28500.0,47.3385,47.3576,47.3321,47.3385,28500.0
2014-06-18 13:10:00,74.17,74.22,74.17,74.22,21500.0,47.3385,47.3704,47.3385,47.3704,21500.0
2014-06-18 13:20:00,74.22,74.28,74.22,74.26,13800.0,47.3704,47.4087,47.3704,47.3959,13800.0
2014-06-18 13:30:00,74.26,74.26,74.18,74.26,39600.0,47.3959,47.3959,47.3449,47.3959,39600.0
2014-06-18 13:40:00,74.27,74.28,74.23,74.24,47700.0,47.4023,47.4087,47.3768,47.3832,47700.0
2014-06-18 13:50:00,74.25,74.35,74.24,74.28,38900.0,47.3896,47.4534,47.3832,47.4087,38900.0
2014-06-18 14:00:00,74.29,74.5,74.2,74.32,80000.0,47.4151,47.5491,47.3576,47.4342,80000.0
2014-06-18 14:10:00,74.35,74.54,74.35,74.54,79800.0,47.4534,47.5746,47.4534,47.5746,79800.0
2014-06-18 14:20:00,74.54,74.6,74.47,74.59,41100.0,47.5746,47.6129,47.53,47.6066,41100.0
2014-06-18 14:30:00,74.6,74.69,74.54,74.66,79600.0,47.6129,47.6704,47.5746,47.6512,79600.0
2014-06-18 14:40:00,74.66,74.66,74.57,74.65,56600.0,47.6512,47.6512,47.5938,47.6449,56600.0
2014-06-18 14:50:00,74.65,74.78,74.63,74.74,89800.0,47.6449,47.7278,47.6321,47.7023,89800.0
2014-06-18 15:00:00,74.74,74.86,74.73,74.84,35600.0,47.7023,47.7789,47.6959,47.7661,35600.0
2014-06-18 15:10:00,74.84,74.87,74.76,74.86,55200.0,47.7661,47.7853,47.7151,47.7789,55200.0
2014-06-18 15:20:00,74.86,74.87,74.78,74.83,67100.0,47.7789,47.7853,47.7278,47.7597,67100.0
2014-06-18 15:30:00,74.83,74.84,74.78,74.84,35500.0,47.7597,47.7661,47.7278,47.7661,35500.0
2014-06-18 15:40:00,74.84,74.91,74.83,74.87,130800.0,47.7661,47.8108,47.7597,47.7853,130800.0
2014-06-18 15:50:00,74.87,74.87,74.75,74.76,120200.0,47.7853,47.7853,47.7087,47.7151,120200.0
2014-06-19 09:30:00,74.94,74.95,74.7,74.92,156600.0,47.8299,47.8363,47.6768,47.8172,156600.0
2014-06-19 09:40:00,74.94,75.08,74.94,74.97,89000.0,47.8299,47.9193,47.8299,47.8491,89000.0
2014-06-19 09:50:00,74.97,75.01,74.86,74.98,150700.0,47.8491,47.8746,47.7789,47.8555,150700.0
2014-06-19 10:00:00,74.99,75.06,74.95,74.97,49400.0,47.8619,47.9065,47.8363,47.8491,49400.0
2014-06-19 10:10:00,74.97,75.04,74.94,75.01,38800.0,47.8491,47.8938,47.8299,47.8746,38800.0
2014-06-19 10:20:00,75.01,75.05,74.93,74.97,135800.0,47.8746,47.9001,47.8236,47.8491,135800.0
2014-06-19 10:30:00,74.97,74.98,74.91,74.95,133400.0,47.8491,47.8555,47.8108,47.8363,133400.0
2014-06-19 10:40:00,74.95,75.05,74.94,75.05,57600.0,47.8363,47.9001,47.8299,47.9001,57600.0
2014-06-19 10:50:00,75.04,75.06,74.98,75.05,38600.0,47.8938,47.9065,47.8555,47.9001,38600.0
2014-06-19 11:00:00,75.05,75.08,75.01,75.02,39300.0,47.9001,47.9193,47.8746,47.881,39300.0
2014-06-19 11:10:00,75.02,75.07,75.01,75.07,52100.0,47.881,47.9129,47.8746,47.9129,52100.0
2014-06-19 11:20:00,75.08,75.15,75.07,75.11,35900.0,47.9193,47.964,47.9129,47.9384,35900.0
2014-06-19 11:30:00,75.1,75.15,75.08,75.12,32300.0,47.9321,47.964,47.9193,47.9448,32300.0
2014-06-19 11:40:00,75.12,75.22,75.12,75.22,84300.0,47.9448,48.0087,47.9448,48.0087,84300.0
2014-06-19 11:50:00,75.23,75.23,75.16,75.19,30700.0,48.015,48.015,47.9704,47.9895,30700.0
2014-06-19 12:00:00,75.2,75.22,75.2,75.22,34800.0,47.9959,48.0087,47.9959,48.0087,34800.0
2014-06-19 12:10:00,75.22,75.23,75.17,75.17,19100.0,48.0087,48.015,47.9767,47.9767,19100.0
2014-06-19 12:20:00,75.18,75.19,75.16,75.16,13700.0,47.9831,47.9895,47.9704,47.9704,13700.0
2014-06-19 12:30:00,75.15,75.16,75.12,75.15,22100.0,47.964,47.9704,47.9448,47.964,22100.0
2014-06-19 12:40:00,75.14,75.19,75.14,75.16,26700.0,47.9576,47.9895,47.9576,47.9704,26700.0
2014-06-19 12:50:00,75.16,75.17,75.13,75.15,29300.0,47.9704,47.9767,47.9512,47.964,29300.0
2014-06-19 13:00:00,75.14,75.14,75.11,75.13,22400.0,47.9576,47.9576,47.9384,47.9512,22400.0
2014-06-19 13:10:00,75.12,75.12,75.0,75.03,26500.0,47.9448,47.9448,47.8682,47.8874,26500.0
2014-06-19 13:20:00,75.03,75.13,75.03,75.12,19600.0,47.8874,47.9512,47.8874,47.9448,19600.0
2014-06-19 13:30:00,75.12,75.13,75.04,75.04,34600.0,47.9448,47.9512,47.8938,47.8938,34600.0
2014-06-19 13:40:00,75.04,75.06,75.0,75.06,48000.0,47.8938,47.9065,47.8682,47.9065,48000.0
2014-06-19 13:50:00,75.06,75.09,75.03,75.08,32100.0,47.9065,47.9257,47.8874,47.9193,32100.0
2014-06-19 14:00:00,75.08,75.1,75.05,75.07,19200.0,47.9193,47.9321,47.9001,47.9129,19200.0
2014-06-19 14:10:00,75.08,75.17,75.06,75.14,66600.0,47.9193,47.9767,47.9065,47.9576,66600.0
2014-06-19 14:20:00,75.14,75.15,75.1,75.15,25300.0,47.9576,47.964,47.9321,47.964,25300.0
2014-06-19 14:30:00,75.14,75.15,75.11,75.13,45400.0,47.9576,47.964,47.9384,47.9512,45400.0
2014-06-19 14:40:00,75.13,75.16,75.12,75.15,50500.0,47.9512,47.9704,47.9448,47.964,50500.0
2014-06-19 14:50:00,75.16,75.18,75.13,75.16,40400.0,47.9704,47.9831,47.9512,47.9704,40400.0
2014-06-19 15:00:00,75.16,75.19,75.15,75.16,41200.0,47.9704,47.9895,47.964,47.9704,41200.0
2014-06-19 15:10:00,75.16,75.2,75.15,75.19,52400.0,47.9704,47.9959,47.964,47.9895,52400.0
2014-06-19 15:20:00,75.2,75.28,75.18,75.28,54700.0,47.9959,48.0469,47.9831,48.0469,54700.0
2014-06-19 15:30:00,75.28,75.3,75.22,75.25,76400.0,48.0469,48.0597,48.0087,48.0278,76400.0
2014-06-19 15:40:00,75.25,75.31,75.24,75.26,49700.0,48.0278,48.0661,48.0214,48.0342,49700.0
2014-06-19 15:50:00,75.27,75.36,75.26,75.33,173200.0,48.0406,48.098,48.0342,48.0789,173200.0
2014-06-20 09:30:00,75.36,75.42,75.04,75.14,85400.0,48.098,48.1363,47.8938,47.9576,85400.0
2014-06-20 09:40:00,75.16,75.17,74.95,75.08,168700.0,47.9704,47.9767,47.8363,47.9193,168700.0
2014-06-20 09:50:00,75.08,75.2,75.07,75.14,96300.0,47.9193,47.9959,47.9129,47.9576,96300.0
2014-06-20 10:00:00,75.14,75.21,75.07,75.14,78400.0,47.9576,48.0023,47.9129,47.9576,78400.0
2014-06-20 10:10:00,75.15,75.22,75.12,75.2,46800.0,47.964,48.0087,47.9448,47.9959,46800.0
2014-06-20 10:20:00,75.2,75.27,75.15,75.26,137000.0,47.9959,48.0406,47.964,48.0342,137000.0
2014-06-20 10:30:00,75.25,75.31,75.22,75.3,23700.0,48.0278,48.0661,48.0087,48.0597,23700.0
2014-06-20 10:40:00,75.28,75.29,75.23,75.28,26300.0,48.0469,48.0533,48.015,48.0469,26300.0
2014-06-20 10:50:00,75.29,75.39,75.29,75.31,18800.0,48.0533,48.1172,48.0533,48.0661,18800.0
2014-06-20 11:00:00,75.31,75.36,75.28,75.31,26500.0,48.0661,48.098,48.0469,48.0661,26500.0
2014-06-20 11:10:00,75.31,75.31,75.26,75.28,21900.0,48.0661,48.0661,48.0342,48.0469,21900.0
2014-06-20 11:20:00,75.28,75.32,75.27,75.27,60100.0,48.0469,48.0725,48.0406,48.0406,60100.0
2014-06-20 11:30:00,75.27,75.32,75.26,75.32,32500.0,48.0406,48.0725,48.0342,48.0725,32500.0
2014-06-20 11:40:00,75.32,75.32,75.3,75.3,11100.0,48.0725,48.0725,48.0597,48.0597,11100.0
2014-06-20 11:50:00,75.29,75.3,75.22,75.28,32100.0,48.0533,48.0597,48.0087,48.0469,32100.0
2014-06-20 12:00:00,75.29,75.29,75.18,75.19,36400.0,48.0533,48.0533,47.9831,47.9895,36400.0
2014-06-20 12:10:00,75.18,75.21,75.17,75.21,24600.0,47.9831,48.0023,47.9767,48.0023,24600.0
2014-06-20 12:20:00,75.2,75.22,75.17,75.2,12700.0,47.9959,48.0087,47.9767,47.9959,12700.0
2014-06-20 12:30:00,75.21,75.23,75.19,75.22,13100.0,48.0023,48.015,47.9895,48.0087,13100.0
2014-06-20 12:40:00,75.22,75.25,75.21,75.24,16600.0,48.0087,48.0278,48.0023,48.0214,16600.0
2014-06-20 12:50:00,75.24,75.28,75.23,75.27,11500.0,48.0214,48.0469,48.015,48.0406,11500.0
2014-06-20 13:00:00,75.27,75.32,75.26,75.32,28700.0,48.0406,48.0725,48.0342,48.0725,28700.0
2014-06-20 13:10:00,75.32,75.36,75.32,75.33,12300.0,48.0725,48.098,48.0725,48.0789,12300.0
2014-06-20 13:20:00,75.33,75.38,75.32,75.36,17100.0,48.0789,48.1108,48.0725,48.098,17100.0
2014-06-20 13:30:00,75.37,75.38,75.34,75.37,22200.0,48.1044,48.1108,48.0852,48.1044,22200.0
2014-06-20 13:40:00,75.37,75.38,75.35,75.36,13000.0,48.1044,48.1108,48.0916,48.098,13000.0
2014-06-20 13:50:00,75.36,75.4,75.35,75.39,12200.0,48.098,48.1235,48.0916,48.1172,12200.0
2014-06-20 14:00:00,75.39,75.41,75.38,75.41,20300.0,48.1172,48.1299,48.1108,48.1299,20300.0
2014-06-20 14:10:00,75.41,75.42,75.36,75.36,18300.0,48.1299,48.1363,48.098,48.098,18300.0
2014-06-20 14:20:00,75.37,75.38,75.35,75.35,28800.0,48.1044,48.1108,48.0916,48.0916,28800.0
2014-06-20 14:30:00,75.35,75.37,75.34,75.34,21700.0,48.0916,48.1044,48.0852,48.0852,21700.0
2014-06-20 14:40:00,75.34,75.36,75.31,75.34,38700.0,48.0852,48.098,48.0661,48.0852,38700.0
2014-06-20 14:50:00,75.34,75.37,75.33,75.37,36900.0,48.0852,48.1044,48.0789,48.1044,36900.0
2014-06-20 15:00:00,75.37,75.41,75.35,75.4,64900.0,48.1044,48.1299,48.0916,48.1235,64900.0
2014-06-20 15:10:00,75.4,75.5,75.4,75.48,97300.0,48.1235,48.1874,48.1235,48.1746,97300.0
2014-06-20 15:20:00,75.48,75.54,75.45,75.54,50100.0,48.1746,48.2129,48.1554,48.2129,50100.0
2014-06-20 15:30:00,75.54,75.62,75.53,75.61,77400.0,48.2129,48.2639,48.2065,48.2576,77400.0
2014-06-20 15:40:00,75.61,75.65,75.58,75.63,97500.0,48.2576,48.2831,48.2384,48.2703,97500.0
2014-06-20 15:50:00,75.63,75.66,75.61,75.65,205900.0,48.2703,48.2895,48.2576,48.2831,205900.0
2014-06-23 09:30:00,75.59,75.82,75.57,75.8,137900.0,48.2448,48.3916,48.232,48.3788,137900.0
2014-06-23 09:40:00,75.8,75.85,75.67,75.83,100700.0,48.3788,48.4107,48.2959,48.398,100700.0
2014-06-23 09:50:00,75.85,75.86,75.72,75.73,88900.0,48.4107,48.4171,48.3278,48.3342,88900.0
2014-06-23 10:00:00,75.73,75.91,75.73,75.87,130800.0,48.3342,48.449,48.3342,48.4235,130800.0
2014-06-23 10:10:00,75.86,75.89,75.75,75.83,74600.0,48.4171,48.4363,48.3469,48.398,74600.0
2014-06-23 10:20:00,75.84,75.84,75.77,75.8,96500.0,48.4044,48.4044,48.3597,48.3788,96500.0
2014-06-23 10:30:00,75.8,75.86,75.8,75.84,34600.0,48.3788,48.4171,48.3788,48.4044,34600.0
2014-06-23 10:40:00,75.84,75.89,75.72,75.73,63500.0,48.4044,48.4363,48.3278,48.3342,63500.0
2014-06-23 10:50:00,75.73,75.73,75.67,75.68,121700.0,48.3342,48.3342,48.2959,48.3022,121700.0
2014-06-23 11:00:00,75.67,75.67,75.54,75.59,81100.0,48.2959,48.2959,48.2129,48.2448,81100.0
2014-06-23 11:10:00,75.59,75.61,75.53,75.53,59700.0,48.2448,48.2576,48.2065,48.2065,59700.0
2014-06-23 11:20:00,75.54,75.55,75.46,75.47,64300.0,48.2129,48.2193,48.1618,48.1682,64300.0
2014-06-23 11:30:00,75.47,75.54,75.45,75.51,58500.0,48.1682,48.2129,48.1554,48.1937,58500.0
2014-06-23 11:40:00,75.5,75.51,75.45,75.51,40200.0,48.1874,48.1937,48.1554,48.1937,40200.0
2014-06-23 11:50:00,75.52,75.54,75.51,75.52,52100.0,48.2001,48.2129,48.1937,48.2001,52100.0
2014-06-23 12:00:00,75.52,75.55,75.51,75.55,59300.0,48.2001,48.2193,48.1937,48.2193,59300.0
2014-06-23 12:10:00,75.55,75.56,75.52,75.55,37800.0,48.2193,48.2257,48.2001,48.2193,37800.0
2014-06-23 12:20:00,75.55,75.56,75.52,75.53,20400.0,48.2193,48.2257,48.2001,48.2065,20400.0
2014-06-23 12:30:00,75.53,75.56,75.51,75.54,39400.0,48.2065,48.2257,48.1937,48.2129,39400.0
2014-06-23 12:40:00,75.55,75.59,75.53,75.59,48200.0,48.2193,48.2448,48.2065,48.2448,48200.0
2014-06-23 12:50:00,75.59,75.62,75.57,75.59,61000.0,48.2448,48.2639,48.232,48.2448,61000.0
2014-06-23 13:00:00,75.6,75.62,75.57,75.62,34700.0,48.2512,48.2639,48.232,48.2639,34700.0
2014-06-23 13:10:00,75.62,75.62,75.53,75.54,25700.0,48.2639,48.2639,48.2065,48.2129,25700.0
2014-06-23 13:20:00,75.54,75.57,75.52,75.54,58100.0,48.2129,48.232,48.2001,48.2129,58100.0
2014-06-23 13:30:00,75.54,75.54,75.5,75.5,47000.0,48.2129,48.2129,48.1874,48.1874,47000.0
2014-06-23 13:40:00,75.49,75.5,75.4,75.41,53700.0,48.181,48.1874,48.1235,48.1299,53700.0
2014-06-23 13:50:00,75.41,75.5,75.41,75.5,70700.0,48.1299,48.1874,48.1299,48.1874,70700.0
2014-06-23 14:00:00,75.5,75.57,75.5,75.56,152900.0,48.1874,48.232,48.1874,48.2257,152900.0
2014-06-23 14:10:00,75.55,75.57,75.52,75.54,99500.0,48.2193,48.232,48.2001,48.2129,99500.0
2014-06-23 14:20:00,75.54,75.58,75.54,75.57,89100.0,48.2129,48.2384,48.2129,48.232,89100.0
2014-06-23 14:30:00,75.56,75.57,75.54,75.55,69800.0,48.2257,48.232,48.2129,48.2193,69800.0
2014-06-23 14:40:00,75.55,75.57,75.53,75.53,72500.0,48.2193,48.232,48.2065,48.2065,72500.0
2014-06-23 14:50:00,75.52,75.53,75.5,75.5,76800.0,48.2001,48.2065,48.1874,48.1874,76800.0
2014-06-23 15:00:00,75.5,75.51,75.41,75.43,88700.0,48.1874,48.1937,48.1299,48.1427,88700.0
2014-06-23 15:10:00,75.42,75.44,75.41,75.44,47800.0,48.1363,48.1491,48.1299,48.1491,47800.0
2014-06-23 15:20:00,75.44,75.47,75.39,75.41,75700.0,48.1491,48.1682,48.1172,48.1299,75700.0
2014-06-23 15:30:00,75.41,75.41,75.33,75.34,57100.0,48.1299,48.1299,48.0789,48.0852,57100.0
2014-06-23 15:40:00,75.35,75.36,75.3,75.31,68800.0,48.0916,48.098,48.0597,48.0661,68800.0
2014-06-23 15:50:00,75.31,75.39,75.31,75.34,158300.0,48.0661,48.1172,48.0661,48.0852,158300.0
2014-06-24 09:30:00,74.62,74.74,74.51,74.52,236300.0,48.069,48.1463,47.9981,48.0046,236300.0
2014-06-24 09:40:00,74.51,74.63,74.43,74.56,198700.0,47.9981,48.0754,47.9466,48.0303,198700.0
2014-06-24 09:50:00,74.57,74.61,74.54,74.59,69500.0,48.0368,48.0625,48.0175,48.0497,69500.0
2014-06-24 10:00:00,74.59,74.7,74.58,74.68,76600.0,48.0497,48.1205,48.0432,48.1076,76600.0
2014-06-24 10:10:00,74.68,74.82,74.66,74.82,150100.0,48.1076,48.1978,48.0948,48.1978,150100.0
2014-06-24 10:20:00,74.82,74.82,74.71,74.78,74200.0,48.1978,48.1978,48.127,48.1721,74200.0
2014-06-24 10:30:00,74.79,74.89,74.76,74.88,89100.0,48.1785,48.2429,48.1592,48.2365,89100.0
2014-06-24 10:40:00,74.88,74.89,74.83,74.83,37200.0,48.2365,48.2429,48.2043,48.2043,37200.0
2014-06-24 10:50:00,74.83,74.83,74.71,74.81,62200.0,48.2043,48.2043,48.127,48.1914,62200.0
2014-06-24 11:00:00,74.81,74.83,74.78,74.79,34600.0,48.1914,48.2043,48.1721,48.1785,34600.0
2014-06-24 11:10:00,74.77,74.85,74.74,74.84,87300.0,48.1656,48.2171,48.1463,48.2107,87300.0
2014-06-24 11:20:00,74.85,74.89,74.83,74.89,85300.0,48.2171,48.2429,48.2043,48.2429,85300.0
2014-06-24 11:30:00,74.88,74.9,74.83,74.83,49400.0,48.2365,48.2494,48.2043,48.2043,49400.0
2014-06-24 11:40:00,74.84,74.85,74.82,74.84,24400.0,48.2107,48.2171,48.1978,48.2107,24400.0
2014-06-24 11:50:00,74.83,74.87,74.83,74.87,20300.0,48.2043,48.23,48.2043,48.23,20300.0
2014-06-24 12:00:00,74.87,74.91,74.85,74.91,41200.0,48.23,48.2558,48.2171,48.2558,41200.0
2014-06-24 12:10:00,74.9,74.91,74.87,74.9,31900.0,48.2494,48.2558,48.23,48.2494,31900.0
2014-06-24 12:20:00,74.89,74.89,74.84,74.87,57400.0,48.2429,48.2429,48.2107,48.23,57400.0
2014-06-24 12:30:00,74.86,74.87,74.83,74.84,26600.0,48.2236,48.23,48.2043,48.2107,26600.0
2014-06-24 12:40:00,74.83,74.85,74.83,74.84,19600.0,48.2043,48.2171,48.2043,48.2107,19600.0
2014-06-24 12:50:00,74.84,74.85,74.79,74.8,30300.0,48.2107,48.2171,48.1785,48.1849,30300.0
2014-06-24 13:00:00,74.81,74.81,74.7,74.75,59500.0,48.1914,48.1914,48.1205,48.1527,59500.0
2014-06-24 13:10:00,74.76,74.8,74.74,74.76,25300.0,48.1592,48.1849,48.1463,48.1592,25300.0
2014-06-24 13:20:00,74.76,74.8,74.74,74.79,21800.0,48.1592,48.1849,48.1463,48.1785,21800.0
2014-06-24 13:30:00,74.8,74.82,74.75,74.78,48400.0,48.1849,48.1978,48.1527,48.1721,48400.0
2014-06-24 13:40:00,74.78,74.79,74.74,74.77,44100.0,48.1721,48.1785,48.1463,48.1656,44100.0
2014-06-24 13:50:00,74.76,74.78,74.71,74.74,44900.0,48.1592,48.1721,48.127,48.1463,44900.0
2014-06-24 14:00:00,74.74,74.74,74.7,74.73,26800.0,48.1463,48.1463,48.1205,48.1398,26800.0
2014-06-24 14:10:00,74.73,74.79,74.72,74.77,21900.0,48.1398,48.1785,48.1334,48.1656,21900.0
2014-06-24 14:20:00,74.77,74.8,74.72,74.73,31900.0,48.1656,48.1849,48.1334,48.1398,31900.0
2014-06-24 14:30:00,74.73,74.75,74.66,74.7,172600.0,48.1398,48.1527,48.0948,48.1205,172600.0
2014-06-24 14:40:00,74.7,74.75,74.69,74.75,83500.0,48.1205,48.1527,48.1141,48.1527,83500.0
2014-06-24 14:50:00,74.75,74.77,74.73,74.75,34300.0,48.1527,48.1656,48.1398,48.1527,34300.0
2014-06-24 15:00:00,74.75,74.76,74.67,74.67,65700.0,48.1527,48.1592,48.1012,48.1012,65700.0
2014-06-24 15:10:00,74.66,74.71,74.63,74.63,114400.0,48.0948,48.127,48.0754,48.0754,114400.0
2014-06-24 15:20:00,74.63,74.69,74.6,74.66,69900.0,48.0754,48.1141,48.0561,48.0948,69900.0
2014-06-24 15:30:00,74.65,74.69,74.58,74.59,75600.0,48.0883,48.1141,48.0432,48.0497,75600.0
2014-06-24 15:40:00,74.6,74.67,74.58,74.66,76600.0,48.0561,48.1012,48.0432,48.0948,76600.0
2014-06-24 15:50:00,74.66,74.68,74.61,74.64,333400.0,48.0948,48.1076,48.0625,48.0819,333400.0
2014-06-25 09:30:00,74.59,74.69,74.45,74.58,158800.0,48.0497,48.1141,47.9595,48.0432,158800.0
2014-06-25 09:40:00,74.59,74.74,74.59,74.7,148500.0,48.0497,48.1463,48.0497,48.1205,148500.0
2014-06-25 09:50:00,74.7,74.78,74.64,74.7,119300.0,48.1205,48.1721,48.0819,48.1205,119300.0
2014-06-25 10:00:00,74.7,74.73,74.63,74.65,66400.0,48.1205,48.1398,48.0754,48.0883,66400.0
2014-06-25 10:10:00,74.66,74.75,74.63,74.75,69600.0,48.0948,48.1527,48.0754,48.1527,69600.0
2014-06-25 10:20:00,74.75,74.76,74.66,74.7,60600.0,48.1527,48.1592,48.0948,48.1205,60600.0
2014-06-25 10:30:00,74.69,74.76,74.62,74.65,55200.0,48.1141,48.1592,48.069,48.0883,55200.0
2014-06-25 10:40:00,74.64,74.71,74.62,74.64,36600.0,48.0819,48.127,48.069,48.0819,36600.0
2014-06-25 10:50:00,74.64,74.74,74.64,74.73,49900.0,48.0819,48.1463,48.0819,48.1398,49900.0
2014-06-25 11:00:00,74.73,74.74,74.62,74.62,35400.0,48.1398,48.1463,48.069,48.069,35400.0
2014-06-25 11:10:00,74.62,74.66,74.54,74.58,37400.0,48.069,48.0948,48.0175,48.0432,37400.0
2014-06-25 11:20:00,74.58,74.61,74.52,74.53,31500.0,48.0432,48.0625,48.0046,48.011,31500.0
2014-06-25 11:30:00,74.54,74.56,74.46,74.47,30700.0,48.0175,48.0303,47.9659,47.9724,30700.0
2014-06-25 11:40:00,74.46,74.54,74.46,74.48,38000.0,47.9659,48.0175,47.9659,47.9788,38000.0
2014-06-25 11:50:00,74.48,74.53,74.48,74.52,28900.0,47.9788,48.011,47.9788,48.0046,28900.0
2014-06-25 12:00:00,74.53,74.59,74.53,74.59,22800.0,48.011,48.0497,48.011,48.0497,22800.0
2014-06-25 12:10:00,74.59,74.6,74.54,74.56,27200.0,48.0497,48.0561,48.0175,48.0303,27200.0
2014-06-25 12:20:00,74.58,74.61,74.54,74.61,23200.0,48.0432,48.0625,48.0175,48.0625,23200.0
2014-06-25 12:30:00,74.61,74.64,74.59,74.64,30600.0,48.0625,48.0819,48.0497,48.0819,30600.0
2014-06-25 12:40:00,74.65,74.65,74.58,74.58,60500.0,48.0883,48.0883,48.0432,48.0432,60500.0
2014-06-25 12:50:00,74.58,74.59,74.54,74.55,23700.0,48.0432,48.0497,48.0175,48.0239,23700.0
2014-06-25 13:00:00,74.56,74.62,74.56,74.56,26800.0,48.0303,48.069,48.0303,48.0303,26800.0
2014-06-25 13:10:00,74.57,74.6,74.5,74.5,24400.0,48.0368,48.0561,47.9917,47.9917,24400.0
2014-06-25 13:20:00,74.5,74.51,74.43,74.44,26000.0,47.9917,47.9981,47.9466,47.953,26000.0
2014-06-25 13:30:00,74.44,74.46,74.34,74.36,35200.0,47.953,47.9659,47.8886,47.9015,35200.0
2014-06-25 13:40:00,74.35,74.36,74.33,74.36,18100.0,47.8951,47.9015,47.8822,47.9015,18100.0
2014-06-25 13:50:00,74.36,74.43,74.33,74.41,26900.0,47.9015,47.9466,47.8822,47.9337,26900.0
2014-06-25 14:00:00,74.42,74.47,74.39,74.46,33700.0,47.9401,47.9724,47.9208,47.9659,33700.0
2014-06-25 14:10:00,74.46,74.48,74.44,74.47,40700.0,47.9659,47.9788,47.953,47.9724,40700.0
2014-06-25 14:20:00,74.48,74.51,74.47,74.49,79800.0,47.9788,47.9981,47.9724,47.9852,79800.0
2014-06-25 14:30:00,74.49,74.54,74.47,74.48,32700.0,47.9852,48.0175,47.9724,47.9788,32700.0
2014-06-25 14:40:00,74.48,74.49,74.45,74.48,25600.0,47.9788,47.9852,47.9595,47.9788,25600.0
2014-06-25 14:50:00,74.48,74.48,74.45,74.48,38400.0,47.9788,47.9788,47.9595,47.9788,38400.0
2014-06-25 15:00:00,74.48,74.49,74.46,74.47,23100.0,47.9788,47.9852,47.9659,47.9724,23100.0
2014-06-25 15:10:00,74.46,74.49,74.45,74.46,47700.0,47.9659,47.9852,47.9595,47.9659,47700.0
2014-06-25 15:20:00,74.47,74.49,74.46,74.48,55400.0,47.9724,47.9852,47.9659,47.9788,55400.0
2014-06-25 15:30:00,74.49,74.51,74.46,74.5,63900.0,47.9852,47.9981,47.9659,47.9917,63900.0
2014-06-25 15:40:00,74.5,74.57,74.47,74.55,98200.0,47.9917,48.0368,47.9724,48.0239,98200.0
2014-06-25 15:50:00,74.54,74.57,74.51,74.53,162000.0,48.0175,48.0368,47.9981,48.011,162000.0
2014-06-26 09:30:00,74.56,74.59,74.33,74.42,156800.0,48.0303,48.0497,47.8822,47.9401,156800.0
2014-06-26 09:40:00,74.42,74.44,74.36,74.38,100700.0,47.9401,47.953,47.9015,47.9144,100700.0
2014-06-26 09:50:00,74.38,74.4,74.26,74.27,128100.0,47.9144,47.9273,47.8371,47.8435,128100.0
2014-06-26 10:00:00,74.26,74.38,74.24,74.37,102100.0,47.8371,47.9144,47.8242,47.9079,102100.0
2014-06-26 10:10:00,74.38,74.41,74.35,74.37,32700.0,47.9144,47.9337,47.8951,47.9079,32700.0
2014-06-26 10:20:00,74.36,74.42,74.35,74.36,41600.0,47.9015,47.9401,47.8951,47.9015,41600.0
2014-06-26 10:30:00,74.35,74.39,74.3,74.33,86800.0,47.8951,47.9208,47.8628,47.8822,86800.0
2014-06-26 10:40:00,74.33,74.42,74.3,74.36,44000.0,47.8822,47.9401,47.8628,47.9015,44000.0
2014-06-26 10:50:00,74.36,74.4,74.32,74.34,44500.0,47.9015,47.9273,47.8757,47.8886,44500.0
2014-06-26 11:00:00,74.34,74.38,74.31,74.31,43500.0,47.8886,47.9144,47.8693,47.8693,43500.0
2014-06-26 11:10:00,74.32,74.32,74.27,74.27,47400.0,47.8757,47.8757,47.8435,47.8435,47400.0
2014-06-26 11:20:00,74.28,74.35,74.28,74.3,21500.0,47.85,47.8951,47.85,47.8628,21500.0
2014-06-26 11:30:00,74.3,74.32,74.24,74.32,29700.0,47.8628,47.8757,47.8242,47.8757,29700.0
2014-06-26 11:40:00,74.31,74.35,74.29,74.34,40200.0,47.8693,47.8951,47.8564,47.8886,40200.0
2014-06-26 11:50:00,74.35,74.35,74.29,74.3,39800.0,47.8951,47.8951,47.8564,47.8628,39800.0
2014-06-26 12:00:00,74.3,74.34,74.29,74.34,56200.0,47.8628,47.8886,47.8564,47.8886,56200.0
2014-06-26 12:10:00,74.34,74.36,74.28,74.33,47100.0,47.8886,47.9015,47.85,47.8822,47100.0
2014-06-26 12:20:00,74.33,74.35,74.23,74.31,77000.0,47.8822,47.8951,47.8178,47.8693,77000.0
2014-06-26 12:30:00,74.3,74.34,74.27,74.31,43200.0,47.8628,47.8886,47.8435,47.8693,43200.0
2014-06-26 12:40:00,74.31,74.34,74.28,74.33,33700.0,47.8693,47.8886,47.85,47.8822,33700.0
2014-06-26 12:50:00,74.33,74.33,74.28,74.3,21800.0,47.8822,47.8822,47.85,47.8628,21800.0
2014-06-26 13:00:00,74.29,74.35,74.28,74.35,34700.0,47.8564,47.8951,47.85,47.8951,34700.0
2014-06-26 13:10:00,74.34,74.35,74.28,74.31,23300.0,47.8886,47.8951,47.85,47.8693,23300.0
2014-06-26 13:20:00,74.3,74.39,74.3,74.34,40300.0,47.8628,47.9208,47.8628,47.8886,40300.0
2014-06-26 13:30:00,74.35,74.37,74.32,74.34,35800.0,47.8951,47.9079,47.8757,47.8886,35800.0
2014-06-26 13:40:00,74.36,74.36,74.32,74.33,14900.0,47.9015,47.9015,47.8757,47.8822,14900.0
2014-06-26 13:50:00,74.34,74.34,74.31,74.31,35400.0,47.8886,47.8886,47.8693,47.8693,35400.0
2014-06-26 14:00:00,74.31,74.34,74.31,74.31,28800.0,47.8693,47.8886,47.8693,47.8693,28800.0
2014-06-26 14:10:00,74.31,74.33,74.26,74.29,70000.0,47.8693,47.8822,47.8371,47.8564,70000.0
2014-06-26 14:20:00,74.3,74.36,74.29,74.32,182500.0,47.8628,47.9015,47.8564,47.8757,182500.0
2014-06-26 14:30:00,74.32,74.36,74.3,74.36,60600.0,47.8757,47.9015,47.8628,47.9015,60600.0
2014-06-26 14:40:00,74.36,74.36,74.33,74.34,46300.0,47.9015,47.9015,47.8822,47.8886,46300.0
2014-06-26 14:50:00,74.35,74.35,74.3,74.33,74000.0,47.8951,47.8951,47.8628,47.8822,74000.0
2014-06-26 15:00:00,74.33,74.37,74.31,74.37,39800.0,47.8822,47.9079,47.8693,47.9079,39800.0
2014-06-26 15:10:00,74.37,74.38,74.31,74.34,51600.0,47.9079,47.9144,47.8693,47.8886,51600.0
2014-06-26 15:20:00,74.33,74.37,74.3,74.37,45300.0,47.8822,47.9079,47.8628,47.9079,45300.0
2014-06-26 15:30:00,74.37,74.4,74.34,74.36,129300.0,47.9079,47.9273,47.8886,47.9015,129300.0
2014-06-26 15:40:00,74.36,74.42,74.34,74.41,58900.0,47.9015,47.9401,47.8886,47.9337,58900.0
2014-06-26 15:50:00,74.42,74.45,74.39,74.45,105200.0,47.9401,47.9595,47.9208,47.9595,105200.0
2014-06-27 09:30:00,74.34,74.52,74.28,74.42,117600.0,47.8886,48.0046,47.85,47.9401,117600.0
2014-06-27 09:40:00,74.4,74.55,74.33,74.52,113700.0,47.9273,48.0239,47.8822,48.0046,113700.0
2014-06-27 09:50:00,74.52,74.66,74.51,74.59,57400.0,48.0046,48.0948,47.9981,48.0497,57400.0
2014-06-27 10:00:00,74.59,74.64,74.48,74.58,84800.0,48.0497,48.0819,47.9788,48.0432,84800.0
2014-06-27 10:10:00,74.58,74.68,74.54,74.64,58900.0,48.0432,48.1076,48.0175,48.0819,58900.0
2014-06-27 10:20:00,74.64,74.7,74.63,74.7,36100.0,48.0819,48.1205,48.0754,48.1205,36100.0
2014-06-27 10:30:00,74.7,74.8,74.69,74.73,47000.0,48.1205,48.1849,48.1141,48.1398,47000.0
2014-06-27 10:40:00,74.73,74.8,74.73,74.8,21600.0,48.1398,48.1849,48.1398,48.1849,21600.0
2014-06-27 10:50:00,74.79,74.89,74.78,74.88,40000.0,48.1785,48.2429,48.1721,48.2365,40000.0
2014-06-27 11:00:00,74.89,74.9,74.81,74.83,44100.0,48.2429,48.2494,48.1914,48.2043,44100.0
2014-06-27 11:10:00,74.82,74.84,74.78,74.82,27900.0,48.1978,48.2107,48.1721,48.1978,27900.0
2014-06-27 11:20:00,74.81,74.85,74.8,74.83,33100.0,48.1914,48.2171,48.1849,48.2043,33100.0
2014-06-27 11:30:00,74.82,74.83,74.75,74.82,30000.0,48.1978,48.2043,48.1527,48.1978,30000.0
2014-06-27 11:40:00,74.81,74.84,74.79,74.84,24200.0,48.1914,48.2107,48.1785,48.2107,24200.0
2014-06-27 11:50:00,74.83,74.85,74.78,74.79,40400.0,48.2043,48.2171,48.1721,48.1785,40400.0
2014-06-27 12:00:00,74.78,74.79,74.76,74.76,26700.0,48.1721,48.1785,48.1592,48.1592,26700.0
2014-06-27 12:10:00,74.76,74.81,74.75,74.81,18900.0,48.1592,48.1914,48.1527,48.1914,18900.0
2014-06-27 12:20:00,74.81,74.81,74.72,74.73,24900.0,48.1914,48.1914,48.1334,48.1398,24900.0
2014-06-27 12:30:00,74.73,74.74,74.7,74.7,23000.0,48.1398,48.1463,48.1205,48.1205,23000.0
2014-06-27 12:40:00,74.71,74.75,74.7,74.74,34900.0,48.127,48.1527,48.1205,48.1463,34900.0
2014-06-27 12:50:00,74.73,74.75,74.71,74.72,46200.0,48.1398,48.1527,48.127,48.1334,46200.0
2014-06-27 13:00:00,74.71,74.76,74.69,74.69,31700.0,48.127,48.1592,48.1141,48.1141,31700.0
2014-06-27 13:10:00,74.7,74.74,74.64,74.67,40100.0,48.1205,48.1463,48.0819,48.1012,40100.0
2014-06-27 13:20:00,74.66,74.73,74.66,74.73,29100.0,48.0948,48.1398,48.0948,48.1398,29100.0
2014-06-27 13:30:00,74.73,74.74,74.69,74.72,18300.0,48.1398,48.1463,48.1141,48.1334,18300.0
2014-06-27 13:40:00,74.71,74.76,74.71,74.75,35700.0,48.127,48.1592,48.127,48.1527,35700.0
2014-06-27 13:50:00,74.75,74.77,74.71,74.75,34100.0,48.1527,48.1656,48.127,48.1527,34100.0
2014-06-27 14:00:00,74.76,74.8,74.75,74.78,26900.0,48.1592,48.1849,48.1527,48.1721,26900.0
2014-06-27 14:10:00,74.78,74.81,74.78,74.8,17600.0,48.1721,48.1914,48.1721,48.1849,17600.0
2014-06-27 14:20:00,74.79,74.84,74.79,74.83,28500.0,48.1785,48.2107,48.1785,48.2043,28500.0
2014-06-27 14:30:00,74.84,74.9,74.84,74.9,25900.0,48.2107,48.2494,48.2107,48.2494,25900.0
2014-06-27 14:40:00,74.9,74.9,74.86,74.87,29600.0,48.2494,48.2494,48.2236,48.23,29600.0
2014-06-27 14:50:00,74.87,74.87,74.82,74.82,46900.0,48.23,48.23,48.1978,48.1978,46900.0
2014-06-27 15:00:00,74.83,74.88,74.83,74.86,29800.0,48.2043,48.2365,48.2043,48.2236,29800.0
2014-06-27 15:10:00,74.85,74.89,74.84,74.87,55200.0,48.2171,48.2429,48.2107,48.23,55200.0
2014-06-27 15:20:00,74.87,74.92,74.87,74.91,25700.0,48.23,48.2622,48.23,48.2558,25700.0
2014-06-27 15:30:00,74.91,74.99,74.91,74.98,51100.0,48.2558,48.3073,48.2558,48.3009,51100.0
2014-06-27 15:40:00,74.98,74.99,74.91,74.99,157300.0,48.3009,48.3073,48.2558,48.3073,157300.0
2014-06-27 15:50:00,74.99,75.03,74.96,74.99,147400.0,48.3073,48.3331,48.288,48.3073,147400.0
2014-06-30 09:30:00,75.07,75.08,74.6,74.65,216700.0,48.3589,48.3653,48.0561,48.0883,216700.0
2014-06-30 09:40:00,74.65,74.94,74.65,74.8,121100.0,48.0883,48.2751,48.0883,48.1849,121100.0
2014-06-30 09:50:00,74.79,74.79,74.54,74.76,92800.0,48.1785,48.1785,48.0175,48.1592,92800.0
2014-06-30 10:00:00,74.77,74.88,74.59,74.59,182600.0,48.1656,48.2365,48.0497,48.0497,182600.0
2014-06-30 10:10:00,74.59,74.62,74.51,74.54,140000.0,48.0497,48.069,47.9981,48.0175,140000.0
2014-06-30 10:20:00,74.53,74.6,74.52,74.58,40000.0,48.011,48.0561,48.0046,48.0432,40000.0
2014-06-30 10:30:00,74.59,74.61,74.34,74.45,138600.0,48.0497,48.0625,47.8886,47.9595,138600.0
2014-06-30 10:40:00,74.45,74.51,74.41,74.42,51900.0,47.9595,47.9981,47.9337,47.9401,51900.0
2014-06-30 10:50:00,74.42,74.48,74.4,74.47,40700.0,47.9401,47.9788,47.9273,47.9724,40700.0
2014-06-30 11:00:00,74.46,74.56,74.46,74.56,28600.0,47.9659,48.0303,47.9659,48.0303,28600.0
2014-06-30 11:10:00,74.55,74.6,74.53,74.6,38100.0,48.0239,48.0561,48.011,48.0561,38100.0
2014-06-30 11:20:00,74.6,74.7,74.6,74.68,34800.0,48.0561,48.1205,48.0561,48.1076,34800.0
2014-06-30 11:30:00,74.67,74.73,74.67,74.71,33200.0,48.1012,48.1398,48.1012,48.127,33200.0
2014-06-30 11:40:00,74.71,74.75,74.65,74.65,29500.0,48.127,48.1527,48.0883,48.0883,29500.0
2014-06-30 11:50:00,74.66,74.68,74.55,74.64,45200.0,48.0948,48.1076,48.0239,48.0819,45200.0
2014-06-30 12:00:00,74.64,74.68,74.63,74.65,30300.0,48.0819,48.1076,48.0754,48.0883,30300.0
2014-06-30 12:10:00,74.66,74.67,74.57,74.59,50000.0,48.0948,48.1012,48.0368,48.0497,50000.0
2014-06-30 12:20:00,74.59,74.66,74.59,74.64,26200.0,48.0497,48.0948,48.0497,48.0819,26200.0
2014-06-30 12:30:00,74.64,74.72,74.63,74.71,21800.0,48.0819,48.1334,48.0754,48.127,21800.0
2014-06-30 12:40:00,74.71,74.71,74.62,74.66,22900.0,48.127,48.127,48.069,48.0948,22900.0
2014-06-30 12:50:00,74.66,74.66,74.58,74.59,22500.0,48.0948,48.0948,48.0432,48.0497,22500.0
2014-06-30 13:00:00,74.59,74.66,74.58,74.64,29200.0,48.0497,48.0948,48.0432,48.0819,29200.0
2014-06-30 13:10:00,74.64,74.68,74.63,74.68,16600.0,48.0819,48.1076,48.0754,48.1076,16600.0
2014-06-30 13:20:00,74.67,74.73,74.67,74.73,18000.0,48.1012,48.1398,48.1012,48.1398,18000.0
2014-06-30 13:30:00,74.73,74.75,74.66,74.66,71500.0,48.1398,48.1527,48.0948,48.0948,71500.0
2014-06-30 13:40:00,74.65,74.73,74.64,74.73,22600.0,48.0883,48.1398,48.0819,48.1398,22600.0
2014-06-30 13:50:00,74.72,74.73,74.61,74.61,153500.0,48.1334,48.1398,48.0625,48.0625,153500.0
2014-06-30 14:00:00,74.62,74.64,74.58,74.61,141800.0,48.069,48.0819,48.0432,48.0625,141800.0
2014-06-30 14:10:00,74.62,74.64,74.59,74.6,72200.0,48.069,48.0819,48.0497,48.0561,72200.0
2014-06-30 14:20:00,74.6,74.6,74.55,74.56,59500.0,48.0561,48.0561,48.0239,48.0303,59500.0
2014-06-30 14:30:00,74.57,74.63,74.55,74.62,98400.0,48.0368,48.0754,48.0239,48.069,98400.0
2014-06-30 14:40:00,74.63,74.66,74.6,74.65,43700.0,48.0754,48.0948,48.0561,48.0883,43700.0
2014-06-30 14:50:00,74.65,74.65,74.62,74.63,71300.0,48.0883,48.0883,48.069,48.0754,71300.0
2014-06-30 15:00:00,74.63,74.67,74.62,74.67,66600.0,48.0754,48.1012,48.069,48.1012,66600.0
2014-06-30 15:10:00,74.67,74.67,74.64,74.66,54100.0,48.1012,48.1012,48.0819,48.0948,54100.0
2014-06-30 15:20:00,74.65,74.75,74.65,74.75,38000.0,48.0883,48.1527,48.0883,48.1527,38000.0
2014-06-30 15:30:00,74.74,74.76,74.64,74.67,89800.0,48.1463,48.1592,48.0819,48.1012,89800.0
2014-06-30 15:40:00,74.67,74.82,74.62,74.81,146200.0,48.1012,48.1978,48.069,48.1914,146200.0
2014-06-30 15:50:00,74.81,74.92,74.81,74.83,376400.0,48.1914,48.2622,48.1914,48.2043,376400.0
2014-07-01 09:30:00,74.89,75.04,74.63,74.72,192400.0,48.2429,48.3395,48.0754,48.1334,192400.0
2014-07-01 09:40:00,74.73,74.85,74.64,74.71,161200.0,48.1398,48.2171,48.0819,48.127,161200.0
2014-07-01 09:50:00,74.71,74.95,74.7,74.93,173400.0,48.127,48.2816,48.1205,48.2687,173400.0
2014-07-01 10:00:00,74.93,75.02,74.83,74.89,147000.0,48.2687,48.3267,48.2043,48.2429,147000.0
2014-07-01 10:10:00,74.9,75.0,74.89,74.93,63500.0,48.2494,48.3138,48.2429,48.2687,63500.0
2014-07-01 10:20:00,74.93,75.02,74.93,74.97,107100.0,48.2687,48.3267,48.2687,48.2945,107100.0
2014-07-01 10:30:00,74.98,75.06,74.97,75.02,107100.0,48.3009,48.3524,48.2945,48.3267,107100.0
2014-07-01 10:40:00,75.02,75.04,74.95,74.98,100200.0,48.3267,48.3395,48.2816,48.3009,100200.0
2014-07-01 10:50:00,74.98,75.05,74.96,75.02,91000.0,48.3009,48.346,48.288,48.3267,91000.0
2014-07-01 11:00:00,75.01,75.14,75.01,75.08,126800.0,48.3202,48.404,48.3202,48.3653,126800.0
2014-07-01 11:10:00,75.08,75.13,75.05,75.11,34200.0,48.3653,48.3975,48.346,48.3846,34200.0
2014-07-01 11:20:00,75.11,75.14,75.08,75.14,24400.0,48.3846,48.404,48.3653,48.404,24400.0
2014-07-01 11:30:00,75.13,75.16,75.11,75.12,25800.0,48.3975,48.4168,48.3846,48.3911,25800.0
2014-07-01 11:40:00,75.12,75.15,75.09,75.11,38200.0,48.3911,48.4104,48.3718,48.3846,38200.0
2014-07-01 11:50:00,75.12,75.15,75.05,75.07,57000.0,48.3911,48.4104,48.346,48.3589,57000.0
2014-07-01 12:00:00,75.06,75.15,75.02,75.15,34700.0,48.3524,48.4104,48.3267,48.4104,34700.0
2014-07-01 12:10:00,75.16,75.17,75.13,75.17,28500.0,48.4168,48.4233,48.3975,48.4233,28500.0
2014-07-01 12:20:00,75.16,75.18,75.14,75.15,31700.0,48.4168,48.4297,48.404,48.4104,31700.0
2014-07-01 12:30:00,75.14,75.25,75.14,75.23,62600.0,48.404,48.4748,48.404,48.4619,62600.0
2014-07-01 12:40:00,75.23,75.29,75.22,75.29,32300.0,48.4619,48.5006,48.4555,48.5006,32300.0
2014-07-01 12:50:00,75.29,75.36,75.29,75.32,39100.0,48.5006,48.5457,48.5006,48.5199,39100.0
2014-07-01 13:00:00,75.32,75.42,75.31,75.41,39400.0,48.5199,48.5843,48.5135,48.5779,39400.0
2014-07-01 13:10:00,75.41,75.44,75.38,75.42,27400.0,48.5779,48.5972,48.5586,48.5843,27400.0
2014-07-01 13:20:00,75.42,75.43,75.38,75.39,74100.0,48.5843,48.5908,48.5586,48.565,74100.0
2014-07-01 13:30:00,75.39,75.4,75.35,75.39,43100.0,48.565,48.5714,48.5392,48.565,43100.0
2014-07-01 13:40:00,75.39,75.4,75.36,75.4,71600.0,48.565,48.5714,48.5457,48.5714,71600.0
2014-07-01 13:50:00,75.39,75.4,75.33,75.38,56900.0,48.565,48.5714,48.5264,48.5586,56900.0
2014-07-01 14:00:00,75.38,75.39,75.32,75.38,62800.0,48.5586,48.565,48.5199,48.5586,62800.0
2014-07-01 14:10:00,75.38,75.4,75.29,75.29,44200.0,48.5586,48.5714,48.5006,48.5006,44200.0
2014-07-01 14:20:00,75.28,75.29,75.18,75.2,31200.0,48.4941,48.5006,48.4297,48.4426,31200.0
2014-07-01 14:30:00,75.21,75.32,75.2,75.31,58600.0,48.4491,48.5199,48.4426,48.5135,58600.0
2014-07-01 14:40:00,75.31,75.31,75.21,75.24,60200.0,48.5135,48.5135,48.4491,48.4684,60200.0
2014-07-01 14:50:00,75.24,75.3,75.24,75.29,43900.0,48.4684,48.507,48.4684,48.5006,43900.0
2014-07-01 15:00:00,75.28,75.34,75.26,75.34,62600.0,48.4941,48.5328,48.4813,48.5328,62600.0
2014-07-01 15:10:00,75.35,75.36,75.28,75.36,51800.0,48.5392,48.5457,48.4941,48.5457,51800.0
2014-07-01 15:20:00,75.35,75.37,75.31,75.32,44900.0,48.5392,48.5521,48.5135,48.5199,44900.0
2014-07-01 15:30:00,75.31,75.37,75.27,75.33,77100.0,48.5135,48.5521,48.4877,48.5264,77100.0
2014-07-01 15:40:00,75.33,75.34,75.28,75.28,49400.0,48.5264,48.5328,48.4941,48.4941,49400.0
2014-07-01 15:50:00,75.28,75.3,75.21,75.21,146700.0,48.4941,48.507,48.4491,48.4491,146700.0
2014-07-02 09:30:00,75.24,75.24,74.63,74.75,145800.0,48.4684,48.4684,48.0754,48.1527,145800.0
2014-07-02 09:40:00,74.73,74.89,74.73,74.86,112400.0,48.1398,48.2429,48.1398,48.2236,112400.0
2014-07-02 09:50:00,74.87,74.91,74.71,74.71,121300.0,48.23,48.2558,48.127,48.127,121300.0
2014-07-02 10:00:00,74.72,74.84,74.71,74.79,96400.0,48.1334,48.2107,48.127,48.1785,96400.0
2014-07-02 10:10:00,74.8,74.9,74.79,74.83,64100.0,48.1849,48.2494,48.1785,48.2043,64100.0
2014-07-02 10:20:00,74.84,74.9,74.82,74.85,36500.0,48.2107,48.2494,48.1978,48.2171,36500.0
2014-07-02 10:30:00,74.86,74.93,74.83,74.89,57600.0,48.2236,48.2687,48.2043,48.2429,57600.0
2014-07-02 10:40:00,74.89,74.94,74.85,74.87,43800.0,48.2429,48.2751,48.2171,48.23,43800.0
2014-07-02 10:50:00,74.86,74.9,74.81,74.84,113000.0,48.2236,48.2494,48.1914,48.2107,113000.0
2014-07-02 11:00:00,74.85,74.9,74.8,74.82,86000.0,48.2171,48.2494,48.1849,48.1978,86000.0
2014-07-02 11:10:00,74.82,74.92,74.78,74.91,128000.0,48.1978,48.2622,48.1721,48.2558,128000.0
2014-07-02 11:20:00,74.91,75.05,74.91,75.02,85600.0,48.2558,48.346,48.2558,48.3267,85600.0
2014-07-02 11:30:00,75.01,75.02,74.99,75.01,97800.0,48.3202,48.3267,48.3073,48.3202,97800.0
2014-07-02 11:40:00,75.02,75.03,74.98,75.01,55600.0,48.3267,48.3331,48.3009,48.3202,55600.0
2014-07-02 11:50:00,75.0,75.08,74.99,75.08,56600.0,48.3138,48.3653,48.3073,48.3653,56600.0
2014-07-02 12:00:00,75.07,75.07,74.97,74.98,62100.0,48.3589,48.3589,48.2945,48.3009,62100.0
2014-07-02 12:10:00,74.98,74.99,74.95,74.97,24200.0,48.3009,48.3073,48.2816,48.2945,24200.0
2014-07-02 12:20:00,74.96,75.01,74.94,74.98,32800.0,48.288,48.3202,48.2751,48.3009,32800.0
2014-07-02 12:30:00,74.97,74.98,74.92,74.95,29200.0,48.2945,48.3009,48.2622,48.2816,29200.0
2014-07-02 12:40:00,74.94,74.97,74.9,74.97,46600.0,48.2751,48.2945,48.2494,48.2945,46600.0
2014-07-02 12:50:00,74.97,75.0,74.92,74.99,32200.0,48.2945,48.3138,48.2622,48.3073,32200.0
2014-07-02 13:00:00,74.97,74.98,74.9,74.95,58300.0,48.2945,48.3009,48.2494,48.2816,58300.0
2014-07-02 13:10:00,74.95,75.01,74.93,75.0,26400.0,48.2816,48.3202,48.2687,48.3138,26400.0
2014-07-02 13:20:00,74.99,75.01,74.95,74.96,31400.0,48.3073,48.3202,48.2816,48.288,31400.0
2014-07-02 13:30:00,74.97,74.98,74.93,74.93,28300.0,48.2945,48.3009,48.2687,48.2687,28300.0
2014-07-02 13:40:00,74.94,74.96,74.91,74.92,42200.0,48.2751,48.288,48.2558,48.2622,42200.0
2014-07-02 13:50:00,74.92,74.96,74.9,74.92,48100.0,48.2622,48.288,48.2494,48.2622,48100.0
2014-07-02 14:00:00,74.92,74.97,74.92,74.97,29300.0,48.2622,48.2945,48.2622,48.2945,29300.0
2014-07-02 14:10:00,74.97,74.98,74.93,74.94,82400.0,48.2945,48.3009,48.2687,48.2751,82400.0
2014-07-02 14:20:00,74.94,74.99,74.92,74.95,91500.0,48.2751,48.3073,48.2622,48.2816,91500.0
2014-07-02 14:30:00,74.95,74.96,74.92,74.92,27700.0,48.2816,48.288,48.2622,48.2622,27700.0
2014-07-02 14:40:00,74.92,74.98,74.9,74.95,37200.0,48.2622,48.3009,48.2494,48.2816,37200.0
2014-07-02 14:50:00,74.95,75.01,74.95,74.98,75400.0,48.2816,48.3202,48.2816,48.3009,75400.0
2014-07-02 15:00:00,74.97,75.01,74.92,74.93,53800.0,48.2945,48.3202,48.2622,48.2687,53800.0
2014-07-02 15:10:00,74.93,74.97,74.91,74.91,103700.0,48.2687,48.2945,48.2558,48.2558,103700.0
2014-07-02 15:20:00,74.91,74.96,74.88,74.88,115500.0,48.2558,48.288,48.2365,48.2365,115500.0
2014-07-02 15:30:00,74.9,74.92,74.88,74.91,40000.0,48.2494,48.2622,48.2365,48.2558,40000.0
2014-07-02 15:40:00,74.92,75.02,74.89,74.99,73400.0,48.2622,48.3267,48.2429,48.3073,73400.0
2014-07-02 15:50:00,74.99,75.06,74.99,75.06,149300.0,48.3073,48.3524,48.3073,48.3524,149300.0
2014-07-03 09:30:00,74.9,74.9,74.41,74.62,173900.0,48.2494,48.2494,47.9337,48.069,173900.0
2014-07-03 09:40:00,74.63,74.77,74.55,74.55,184900.0,48.0754,48.1656,48.0239,48.0239,184900.0
2014-07-03 09:50:00,74.55,74.63,74.5,74.57,137100.0,48.0239,48.0754,47.9917,48.0368,137100.0
2014-07-03 10:00:00,74.58,74.6,74.41,74.42,91900.0,48.0432,48.0561,47.9337,47.9401,91900.0
2014-07-03 10:10:00,74.42,74.49,74.33,74.33,77900.0,47.9401,47.9852,47.8822,47.8822,77900.0
2014-07-03 10:20:00,74.33,74.45,74.32,74.44,129000.0,47.8822,47.9595,47.8757,47.953,129000.0
2014-07-03 10:30:00,74.43,74.45,74.35,74.36,72000.0,47.9466,47.9595,47.8951,47.9015,72000.0
2014-07-03 10:40:00,74.37,74.39,74.31,74.31,124000.0,47.9079,47.9208,47.8693,47.8693,124000.0
2014-07-03 10:50:00,74.32,74.37,74.31,74.35,98100.0,47.8757,47.9079,47.8693,47.8951,98100.0
2014-07-03 11:00:00,74.34,74.4,74.33,74.39,149000.0,47.8886,47.9273,47.8822,47.9208,149000.0
2014-07-03 11:10:00,74.4,74.47,74.4,74.44,114000.0,47.9273,47.9724,47.9273,47.953,114000.0
2014-07-03 11:20:00,74.43,74.51,74.43,74.51,189800.0,47.9466,47.9981,47.9466,47.9981,189800.0
2014-07-03 11:30:00,74.52,74.61,74.49,74.6,103500.0,48.0046,48.0625,47.9852,48.0561,103500.0
2014-07-03 11:40:00,74.6,74.6,74.52,74.56,137700.0,48.0561,48.0561,48.0046,48.0303,137700.0
2014-07-03 11:50:00,74.55,74.62,74.55,74.6,80500.0,48.0239,48.069,48.0239,48.0561,80500.0
2014-07-03 12:00:00,74.61,74.63,74.58,74.59,112700.0,48.0625,48.0754,48.0432,48.0497,112700.0
2014-07-03 12:10:00,74.59,74.64,74.58,74.59,135300.0,48.0497,48.0819,48.0432,48.0497,135300.0
2014-07-03 12:20:00,74.57,74.63,74.52,74.63,144900.0,48.0368,48.0754,48.0046,48.0754,144900.0
2014-07-03 12:30:00,74.63,74.64,74.58,74.61,83600.0,48.0754,48.0819,48.0432,48.0625,83600.0
2014-07-03 12:40:00,74.61,74.71,74.6,74.65,135400.0,48.0625,48.127,48.0561,48.0883,135400.0
2014-07-03 12:50:00,74.66,74.68,74.59,74.66,180100.0,48.0948,48.1076,48.0497,48.0948,180100.0
2014-07-07 09:30:00,74.55,74.83,74.51,74.83,261100.0,48.0239,48.2043,47.9981,48.2043,261100.0
2014-07-07 09:40:00,74.83,74.89,74.69,74.79,257400.0,48.2043,48.2429,48.1141,48.1785,257400.0
2014-07-07 09:50:00,74.77,74.83,74.73,74.78,165200.0,48.1656,48.2043,48.1398,48.1721,165200.0
2014-07-07 10:00:00,74.79,74.89,74.72,74.89,65600.0,48.1785,48.2429,48.1334,48.2429,65600.0
2014-07-07 10:10:00,74.89,74.92,74.83,74.91,90600.0,48.2429,48.2622,48.2043,48.2558,90600.0
2014-07-07 10:20:00,74.91,74.97,74.87,74.96,57700.0,48.2558,48.2945,48.23,48.288,57700.0
2014-07-07 10:30:00,74.96,74.97,74.87,74.9,39100.0,48.288,48.2945,48.23,48.2494,39100.0
2014-07-07 10:40:00,74.91,74.92,74.82,74.82,24900.0,48.2558,48.2622,48.1978,48.1978,24900.0
2014-07-07 10:50:00,74.83,74.86,74.72,74.74,59500.0,48.2043,48.2236,48.1334,48.1463,59500.0
2014-07-07 11:00:00,74.74,74.81,74.73,74.77,36000.0,48.1463,48.1914,48.1398,48.1656,36000.0
2014-07-07 11:10:00,74.76,74.8,74.75,74.78,33500.0,48.1592,48.1849,48.1527,48.1721,33500.0
2014-07-07 11:20:00,74.78,74.81,74.75,74.77,43400.0,48.1721,48.1914,48.1527,48.1656,43400.0
2014-07-07 11:30:00,74.76,74.77,74.73,74.77,30400.0,48.1592,48.1656,48.1398,48.1656,30400.0
2014-07-07 11:40:00,74.78,74.79,74.75,74.78,50100.0,48.1721,48.1785,48.1527,48.1721,50100.0
2014-07-07 11:50:00,74.78,74.82,74.76,74.81,21500.0,48.1721,48.1978,48.1592,48.1914,21500.0
2014-07-07 12:00:00,74.8,74.85,74.76,74.78,22500.0,48.1849,48.2171,48.1592,48.1721,22500.0
2014-07-07 12:10:00,74.78,74.85,74.78,74.85,21100.0,48.1721,48.2171,48.1721,48.2171,21100.0
2014-07-07 12:20:00,74.86,74.87,74.81,74.81,30700.0,48.2236,48.23,48.1914,48.1914,30700.0
2014-07-07 12:30:00,74.8,74.83,74.8,74.81,27500.0,48.1849,48.2043,48.1849,48.1914,27500.0
2014-07-07 12:40:00,74.81,74.83,74.79,74.79,54500.0,48.1914,48.2043,48.1785,48.1785,54500.0
2014-07-07 12:50:00,74.81,74.82,74.77,74.78,23600.0,48.1914,48.1978,48.1656,48.1721,23600.0
2014-07-07 13:00:00,74.78,74.79,74.75,74.79,20200.0,48.1721,48.1785,48.1527,48.1785,20200.0
2014-07-07 13:10:00,74.79,74.8,74.77,74.79,35400.0,48.1785,48.1849,48.1656,48.1785,35400.0
2014-07-07 13:20:00,74.78,74.83,74.78,74.82,13600.0,48.1721,48.2043,48.1721,48.1978,13600.0
2014-07-07 13:30:00,74.81,74.86,74.81,74.84,53400.0,48.1914,48.2236,48.1914,48.2107,53400.0
2014-07-07 13:40:00,74.85,74.86,74.83,74.86,38100.0,48.2171,48.2236,48.2043,48.2236,38100.0
2014-07-07 13:50:00,74.86,74.87,74.84,74.85,27400.0,48.2236,48.23,48.2107,48.2171,27400.0
2014-07-07 14:00:00,74.85,74.86,74.79,74.82,45800.0,48.2171,48.2236,48.1785,48.1978,45800.0
2014-07-07 14:10:00,74.82,74.84,74.81,74.82,22100.0,48.1978,48.2107,48.1914,48.1978,22100.0
2014-07-07 14:20:00,74.82,74.84,74.81,74.83,25900.0,48.1978,48.2107,48.1914,48.2043,25900.0
2014-07-07 14:30:00,74.82,74.84,74.77,74.81,52700.0,48.1978,48.2107,48.1656,48.1914,52700.0
2014-07-07 14:40:00,74.81,74.86,74.8,74.85,33600.0,48.1914,48.2236,48.1849,48.2171,33600.0
2014-07-07 14:50:00,74.85,74.9,74.85,74.89,16100.0,48.2171,48.2494,48.2171,48.2429,16100.0
2014-07-07 15:00:00,74.9,74.94,74.89,74.92,31800.0,48.2494,48.2751,48.2429,48.2622,31800.0
2014-07-07 15:10:00,74.92,74.93,74.89,74.92,20700.0,48.2622,48.2687,48.2429,48.2622,20700.0
2014-07-07 15:20:00,74.92,74.93,74.89,74.89,24100.0,48.2622,48.2687,48.2429,48.2429,24100.0
2014-07-07 15:30:00,74.9,74.94,74.89,74.93,46100.0,48.2494,48.2751,48.2429,48.2687,46100.0
2014-07-07 15:40:00,74.93,74.97,74.91,74.92,87900.0,48.2687,48.2945,48.2558,48.2622,87900.0
2014-07-07 15:50:00,74.93,74.96,74.81,74.84,158900.0,48.2687,48.288,48.1914,48.2107,158900.0
2014-07-08 09:30:00,74.62,75.05,74.62,75.03,236700.0,48.069,48.346,48.069,48.3331,236700.0
2014-07-08 09:40:00,75.02,75.07,74.95,75.05,142400.0,48.3267,48.3589,48.2816,48.346,142400.0
2014-07-08 09:50:00,75.04,75.22,75.04,75.2,130700.0,48.3395,48.4555,48.3395,48.4426,130700.0
2014-07-08 10:00:00,75.19,75.2,75.08,75.17,82500.0,48.4362,48.4426,48.3653,48.4233,82500.0
2014-07-08 10:10:00,75.18,75.23,75.14,75.22,86600.0,48.4297,48.4619,48.404,48.4555,86600.0
2014-07-08 10:20:00,75.22,75.32,75.2,75.26,75600.0,48.4555,48.5199,48.4426,48.4813,75600.0
2014-07-08 10:30:00,75.25,75.28,75.18,75.27,55000.0,48.4748,48.4941,48.4297,48.4877,55000.0
2014-07-08 10:40:00,75.27,75.28,75.18,75.23,91700.0,48.4877,48.4941,48.4297,48.4619,91700.0
2014-07-08 10:50:00,75.23,75.26,75.04,75.04,139600.0,48.4619,48.4813,48.3395,48.3395,139600.0
2014-07-08 11:00:00,75.05,75.15,75.04,75.1,59800.0,48.346,48.4104,48.3395,48.3782,59800.0
2014-07-08 11:10:00,75.1,75.1,75.03,75.05,55600.0,48.3782,48.3782,48.3331,48.346,55600.0
2014-07-08 11:20:00,75.05,75.07,74.99,75.0,60800.0,48.346,48.3589,48.3073,48.3138,60800.0
2014-07-08 11:30:00,75.0,75.14,74.98,75.14,54700.0,48.3138,48.404,48.3009,48.404,54700.0
2014-07-08 11:40:00,75.15,75.16,75.1,75.16,41100.0,48.4104,48.4168,48.3782,48.4168,41100.0
2014-07-08 11:50:00,75.15,75.17,75.12,75.12,77200.0,48.4104,48.4233,48.3911,48.3911,77200.0
2014-07-08 12:00:00,75.13,75.17,75.13,75.16,24200.0,48.3975,48.4233,48.3975,48.4168,24200.0
2014-07-08 12:10:00,75.16,75.17,75.07,75.14,60000.0,48.4168,48.4233,48.3589,48.404,60000.0
2014-07-08 12:20:00,75.14,75.19,75.13,75.19,62600.0,48.404,48.4362,48.3975,48.4362,62600.0
2014-07-08 12:30:00,75.2,75.21,75.14,75.15,24900.0,48.4426,48.4491,48.404,48.4104,24900.0
2014-07-08 12:40:00,75.15,75.2,75.15,75.17,35300.0,48.4104,48.4426,48.4104,48.4233,35300.0
2014-07-08 12:50:00,75.18,75.24,75.17,75.23,33100.0,48.4297,48.4684,48.4233,48.4619,33100.0
2014-07-08 13:00:00,75.23,75.26,75.22,75.25,35300.0,48.4619,48.4813,48.4555,48.4748,35300.0
2014-07-08 13:10:00,75.25,75.28,75.23,75.26,70500.0,48.4748,48.4941,48.4619,48.4813,70500.0
2014-07-08 13:20:00,75.25,75.27,75.21,75.21,23500.0,48.4748,48.4877,48.4491,48.4491,23500.0
2014-07-08 13:30:00,75.22,75.22,75.19,75.21,60000.0,48.4555,48.4555,48.4362,48.4491,60000.0
2014-07-08 13:40:00,75.2,75.22,75.14,75.15,53600.0,48.4426,48.4555,48.404,48.4104,53600.0
2014-07-08 13:50:00,75.15,75.18,75.14,75.15,45800.0,48.4104,48.4297,48.404,48.4104,45800.0
2014-07-08 14:00:00,75.14,75.16,75.08,75.12,61600.0,48.404,48.4168,48.3653,48.3911,61600.0
2014-07-08 14:10:00,75.11,75.13,75.06,75.06,31200.0,48.3846,48.3975,48.3524,48.3524,31200.0
2014-07-08 14:20:00,75.07,75.14,75.06,75.11,34500.0,48.3589,48.404,48.3524,48.3846,34500.0
2014-07-08 14:30:00,75.12,75.13,75.08,75.08,40100.0,48.3911,48.3975,48.3653,48.3653,40100.0
2014-07-08 14:40:00,75.09,75.13,75.09,75.1,34800.0,48.3718,48.3975,48.3718,48.3782,34800.0
2014-07-08 14:50:00,75.1,75.12,75.08,75.09,58000.0,48.3782,48.3911,48.3653,48.3718,58000.0
2014-07-08 15:00:00,75.08,75.1,75.04,75.07,67700.0,48.3653,48.3782,48.3395,48.3589,67700.0
2014-07-08 15:10:00,75.06,75.12,75.06,75.1,90800.0,48.3524,48.3911,48.3524,48.3782,90800.0
2014-07-08 15:20:00,75.1,75.1,75.08,75.08,40400.0,48.3782,48.3782,48.3653,48.3653,40400.0
2014-07-08 15:30:00,75.07,75.11,75.06,75.11,52000.0,48.3589,48.3846,48.3524,48.3846,52000.0
2014-07-08 15:40:00,75.1,75.11,75.04,75.06,99900.0,48.3782,48.3846,48.3395,48.3524,99900.0
2014-07-08 15:50:00,75.06,75.13,75.05,75.1,287100.0,48.3524,48.3975,48.346,48.3782,287100.0
2014-07-09 09:30:00,75.17,75.21,74.77,74.77,122700.0,48.4233,48.4491,48.1656,48.1656,122700.0
2014-07-09 09:40:00,74.76,74.87,74.69,74.86,191600.0,48.1592,48.23,48.1141,48.2236,191600.0
2014-07-09 09:50:00,74.86,74.89,74.71,74.75,87000.0,48.2236,48.2429,48.127,48.1527,87000.0
2014-07-09 10:00:00,74.76,74.76,74.66,74.76,106200.0,48.1592,48.1592,48.0948,48.1592,106200.0
2014-07-09 10:10:00,74.76,74.8,74.71,74.78,99000.0,48.1592,48.1849,48.127,48.1721,99000.0
2014-07-09 10:20:00,74.78,74.87,74.73,74.79,66800.0,48.1721,48.23,48.1398,48.1785,66800.0
2014-07-09 10:30:00,74.81,74.84,74.75,74.75,50700.0,48.1914,48.2107,48.1527,48.1527,50700.0
2014-07-09 10:40:00,74.74,74.89,74.74,74.87,62200.0,48.1463,48.2429,48.1463,48.23,62200.0
2014-07-09 10:50:00,74.88,74.89,74.81,74.86,39300.0,48.2365,48.2429,48.1914,48.2236,39300.0
2014-07-09 11:00:00,74.86,74.94,74.85,74.87,28700.0,48.2236,48.2751,48.2171,48.23,28700.0
2014-07-09 11:10:00,74.87,74.92,74.86,74.88,56000.0,48.23,48.2622,48.2236,48.2365,56000.0
2014-07-09 11:20:00,74.89,74.95,74.88,74.92,46400.0,48.2429,48.2816,48.2365,48.2622,46400.0
2014-07-09 11:30:00,74.92,74.96,74.88,74.91,44000.0,48.2622,48.288,48.2365,48.2558,44000.0
2014-07-09 11:40:00,74.91,74.96,74.89,74.93,34500.0,48.2558,48.288,48.2429,48.2687,34500.0
2014-07-09 11:50:00,74.94,74.98,74.93,74.97,24700.0,48.2751,48.3009,48.2687,48.2945,24700.0
2014-07-09 12:00:00,74.97,75.02,74.97,75.01,35400.0,48.2945,48.3267,48.2945,48.3202,35400.0
2014-07-09 12:10:00,75.01,75.01,74.96,74.97,42500.0,48.3202,48.3202,48.288,48.2945,42500.0
2014-07-09 12:20:00,74.97,74.99,74.96,74.99,23400.0,48.2945,48.3073,48.288,48.3073,23400.0
2014-07-09 12:30:00,75.0,75.03,74.98,75.03,20800.0,48.3138,48.3331,48.3009,48.3331,20800.0
2014-07-09 12:40:00,75.03,75.05,75.02,75.05,18100.0,48.3331,48.346,48.3267,48.346,18100.0
2014-07-09 12:50:00,75.04,75.07,75.01,75.06,20400.0,48.3395,48.3589,48.3202,48.3524,20400.0
2014-07-09 13:00:00,75.06,75.06,75.0,75.02,27000.0,48.3524,48.3524,48.3138,48.3267,27000.0
2014-07-09 13:10:00,75.03,75.07,75.01,75.06,25800.0,48.3331,48.3589,48.3202,48.3524,25800.0
2014-07-09 13:20:00,75.06,75.07,75.05,75.06,16800.0,48.3524,48.3589,48.346,48.3524,16800.0
2014-07-09 13:30:00,75.07,75.09,75.05,75.08,21900.0,48.3589,48.3718,48.346,48.3653,21900.0
2014-07-09 13:40:00,75.07,75.1,75.06,75.08,17600.0,48.3589,48.3782,48.3524,48.3653,17600.0
2014-07-09 13:50:00,75.08,75.09,75.05,75.06,27800.0,48.3653,48.3718,48.346,48.3524,27800.0
2014-07-09 14:00:00,75.04,75.07,74.93,74.96,70100.0,48.3395,48.3589,48.2687,48.288,70100.0
2014-07-09 14:10:00,74.96,75.1,74.95,75.07,69000.0,48.288,48.3782,48.2816,48.3589,69000.0
2014-07-09 14:20:00,75.08,75.14,75.07,75.11,50800.0,48.3653,48.404,48.3589,48.3846,50800.0
2014-07-09 14:30:00,75.11,75.15,75.09,75.13,55200.0,48.3846,48.4104,48.3718,48.3975,55200.0
2014-07-09 14:40:00,75.13,75.19,75.13,75.17,48700.0,48.3975,48.4362,48.3975,48.4233,48700.0
2014-07-09 14:50:00,75.18,75.23,75.17,75.2,78900.0,48.4297,48.4619,48.4233,48.4426,78900.0
2014-07-09 15:00:00,75.21,75.26,75.21,75.26,69900.0,48.4491,48.4813,48.4491,48.4813,69900.0
2014-07-09 15:10:00,75.26,75.31,75.25,75.28,76400.0,48.4813,48.5135,48.4748,48.4941,76400.0
2014-07-09 15:20:00,75.29,75.31,75.27,75.28,38900.0,48.5006,48.5135,48.4877,48.4941,38900.0
2014-07-09 15:30:00,75.28,75.31,75.25,75.28,40600.0,48.4941,48.5135,48.4748,48.4941,40600.0
2014-07-09 15:40:00,75.27,75.29,75.21,75.23,64100.0,48.4877,48.5006,48.4491,48.4619,64100.0
2014-07-09 15:50:00,75.22,75.24,75.16,75.2,133100.0,48.4555,48.4684,48.4168,48.4426,133100.0
2014-07-10 09:30:00,74.81,75.28,74.72,75.24,192300.0,48.1914,48.4941,48.1334,48.4684,192300.0
2014-07-10 09:40:00,75.25,75.35,75.23,75.29,158200.0,48.4748,48.5392,48.4619,48.5006,158200.0
2014-07-10 09:50:00,75.32,75.37,75.18,75.36,212700.0,48.5199,48.5521,48.4297,48.5457,212700.0
2014-07-10 10:00:00,75.36,75.5,75.36,75.44,226800.0,48.5457,48.6359,48.5457,48.5972,226800.0
2014-07-10 10:10:00,75.45,75.61,75.45,75.53,142700.0,48.6037,48.7067,48.6037,48.6552,142700.0
2014-07-10 10:20:00,75.55,75.62,75.52,75.53,149000.0,48.6681,48.7132,48.6488,48.6552,149000.0
2014-07-10 10:30:00,75.53,75.57,75.47,75.52,260800.0,48.6552,48.681,48.6165,48.6488,260800.0
2014-07-10 10:40:00,75.53,75.65,75.53,75.64,59700.0,48.6552,48.7325,48.6552,48.7261,59700.0
2014-07-10 10:50:00,75.65,75.7,75.62,75.64,164600.0,48.7325,48.7647,48.7132,48.7261,164600.0
2014-07-10 11:00:00,75.65,75.69,75.58,75.58,150700.0,48.7325,48.7583,48.6874,48.6874,150700.0
2014-07-10 11:10:00,75.58,75.66,75.57,75.61,50600.0,48.6874,48.7389,48.681,48.7067,50600.0
2014-07-10 11:20:00,75.61,75.61,75.44,75.44,55000.0,48.7067,48.7067,48.5972,48.5972,55000.0
2014-07-10 11:30:00,75.45,75.52,75.44,75.44,42900.0,48.6037,48.6488,48.5972,48.5972,42900.0
2014-07-10 11:40:00,75.45,75.45,75.34,75.42,141400.0,48.6037,48.6037,48.5328,48.5843,141400.0
2014-07-10 11:50:00,75.44,75.45,75.37,75.38,61900.0,48.5972,48.6037,48.5521,48.5586,61900.0
2014-07-10 12:00:00,75.38,75.39,75.33,75.37,24900.0,48.5586,48.565,48.5264,48.5521,24900.0
2014-07-10 12:10:00,75.38,75.4,75.36,75.38,25000.0,48.5586,48.5714,48.5457,48.5586,25000.0
2014-07-10 12:20:00,75.38,75.48,75.38,75.48,49300.0,48.5586,48.623,48.5586,48.623,49300.0
2014-07-10 12:30:00,75.49,75.54,75.45,75.52,23600.0,48.6294,48.6616,48.6037,48.6488,23600.0
2014-07-10 12:40:00,75.52,75.55,75.48,75.48,15200.0,48.6488,48.6681,48.623,48.623,15200.0
2014-07-10 12:50:00,75.48,75.56,75.48,75.56,16800.0,48.623,48.6745,48.623,48.6745,16800.0
2014-07-10 13:00:00,75.57,75.57,75.47,75.47,37300.0,48.681,48.681,48.6165,48.6165,37300.0
2014-07-10 13:10:00,75.46,75.5,75.41,75.5,12300.0,48.6101,48.6359,48.5779,48.6359,12300.0
2014-07-10 13:20:00,75.5,75.54,75.46,75.47,62200.0,48.6359,48.6616,48.6101,48.6165,62200.0
2014-07-10 13:30:00,75.46,75.54,75.44,75.53,22900.0,48.6101,48.6616,48.5972,48.6552,22900.0
2014-07-10 13:40:00,75.54,75.54,75.46,75.47,24100.0,48.6616,48.6616,48.6101,48.6165,24100.0
2014-07-10 13:50:00,75.46,75.52,75.46,75.52,26000.0,48.6101,48.6488,48.6101,48.6488,26000.0
2014-07-10 14:00:00,75.51,75.52,75.46,75.51,13800.0,48.6423,48.6488,48.6101,48.6423,13800.0
2014-07-10 14:10:00,75.52,75.56,75.5,75.53,17600.0,48.6488,48.6745,48.6359,48.6552,17600.0
2014-07-10 14:20:00,75.52,75.56,75.52,75.54,22900.0,48.6488,48.6745,48.6488,48.6616,22900.0
2014-07-10 14:30:00,75.55,75.55,75.48,75.5,35900.0,48.6681,48.6681,48.623,48.6359,35900.0
2014-07-10 14:40:00,75.5,75.51,75.45,75.5,32300.0,48.6359,48.6423,48.6037,48.6359,32300.0
2014-07-10 14:50:00,75.49,75.51,75.46,75.47,30400.0,48.6294,48.6423,48.6101,48.6165,30400.0
2014-07-10 15:00:00,75.48,75.51,75.46,75.51,39100.0,48.623,48.6423,48.6101,48.6423,39100.0
2014-07-10 15:10:00,75.51,75.55,75.5,75.55,32300.0,48.6423,48.6681,48.6359,48.6681,32300.0
2014-07-10 15:20:00,75.55,75.59,75.53,75.58,75700.0,48.6681,48.6938,48.6552,48.6874,75700.0
2014-07-10 15:30:00,75.57,75.61,75.56,75.6,40700.0,48.681,48.7067,48.6745,48.7003,40700.0
2014-07-10 15:40:00,75.6,75.61,75.56,75.58,71200.0,48.7003,48.7067,48.6745,48.6874,71200.0
2014-07-10 15:50:00,75.58,75.59,75.52,75.53,215400.0,48.6874,48.6938,48.6488,48.6552,215400.0
2014-07-11 09:30:00,75.5,75.55,75.27,75.28,156300.0,48.6359,48.6681,48.4877,48.4941,156300.0
2014-07-11 09:40:00,75.27,75.56,75.27,75.42,134500.0,48.4877,48.6745,48.4877,48.5843,134500.0
2014-07-11 09:50:00,75.44,75.53,75.43,75.49,128400.0,48.5972,48.6552,48.5908,48.6294,128400.0
2014-07-11 10:00:00,75.49,75.49,75.37,75.41,88000.0,48.6294,48.6294,48.5521,48.5779,88000.0
2014-07-11 10:10:00,75.42,75.5,75.4,75.47,129900.0,48.5843,48.6359,48.5714,48.6165,129900.0
2014-07-11 10:20:00,75.47,75.5,75.43,75.45,54100.0,48.6165,48.6359,48.5908,48.6037,54100.0
2014-07-11 10:30:00,75.46,75.46,75.33,75.38,39500.0,48.6101,48.6101,48.5264,48.5586,39500.0
2014-07-11 10:40:00,75.37,75.4,75.3,75.34,44100.0,48.5521,48.5714,48.507,48.5328,44100.0
2014-07-11 10:50:00,75.34,75.39,75.26,75.31,64600.0,48.5328,48.565,48.4813,48.5135,64600.0
2014-07-11 11:00:00,75.31,75.32,75.25,75.26,46200.0,48.5135,48.5199,48.4748,48.4813,46200.0
2014-07-11 11:10:00,75.25,75.31,75.24,75.25,122200.0,48.4748,48.5135,48.4684,48.4748,122200.0
2014-07-11 11:20:00,75.24,75.26,75.17,75.26,55100.0,48.4684,48.4813,48.4233,48.4813,55100.0
2014-07-11 11:30:00,75.26,75.33,75.25,75.33,54800.0,48.4813,48.5264,48.4748,48.5264,54800.0
2014-07-11 11:40:00,75.33,75.35,75.26,75.26,63200.0,48.5264,48.5392,48.4813,48.4813,63200.0
2014-07-11 11:50:00,75.26,75.3,75.23,75.29,51400.0,48.4813,48.507,48.4619,48.5006,51400.0
2014-07-11 12:00:00,75.27,75.31,75.24,75.27,57800.0,48.4877,48.5135,48.4684,48.4877,57800.0
2014-07-11 12:10:00,75.27,75.33,75.26,75.33,41400.0,48.4877,48.5264,48.4813,48.5264,41400.0
2014-07-11 12:20:00,75.33,75.33,75.25,75.28,25100.0,48.5264,48.5264,48.4748,48.4941,25100.0
2014-07-11 12:30:00,75.28,75.32,75.27,75.27,37300.0,48.4941,48.5199,48.4877,48.4877,37300.0
2014-07-11 12:40:00,75.28,75.35,75.28,75.34,24800.0,48.4941,48.5392,48.4941,48.5328,24800.0
2014-07-11 12:50:00,75.33,75.35,75.3,75.35,22200.0,48.5264,48.5392,48.507,48.5392,22200.0
2014-07-11 13:00:00,75.35,75.39,75.33,75.35,38000.0,48.5392,48.565,48.5264,48.5392,38000.0
2014-07-11 13:10:00,75.36,75.36,75.32,75.33,18300.0,48.5457,48.5457,48.5199,48.5264,18300.0
2014-07-11 13:20:00,75.32,75.46,75.32,75.42,60900.0,48.5199,48.6101,48.5199,48.5843,60900.0
2014-07-11 13:30:00,75.43,75.43,75.41,75.41,59800.0,48.5908,48.5908,48.5779,48.5779,59800.0
2014-07-11 13:40:00,75.41,75.48,75.4,75.44,57600.0,48.5779,48.623,48.5714,48.5972,57600.0
2014-07-11 13:50:00,75.44,75.46,75.4,75.44,25500.0,48.5972,48.6101,48.5714,48.5972,25500.0
2014-07-11 14:00:00,75.45,75.5,75.44,75.5,29400.0,48.6037,48.6359,48.5972,48.6359,29400.0
2014-07-11 14:10:00,75.49,75.51,75.47,75.48,22800.0,48.6294,48.6423,48.6165,48.623,22800.0
2014-07-11 14:20:00,75.47,75.52,75.46,75.52,13700.0,48.6165,48.6488,48.6101,48.6488,13700.0
2014-07-11 14:30:00,75.52,75.53,75.5,75.51,27100.0,48.6488,48.6552,48.6359,48.6423,27100.0
2014-07-11 14:40:00,75.5,75.54,75.49,75.5,22900.0,48.6359,48.6616,48.6294,48.6359,22900.0
2014-07-11 14:50:00,75.5,75.51,75.46,75.48,58400.0,48.6359,48.6423,48.6101,48.623,58400.0
2014-07-11 15:00:00,75.49,75.59,75.49,75.59,126800.0,48.6294,48.6938,48.6294,48.6938,126800.0
2014-07-11 15:10:00,75.58,75.6,75.54,75.57,34400.0,48.6874,48.7003,48.6616,48.681,34400.0
2014-07-11 15:20:00,75.57,75.59,75.54,75.58,39000.0,48.681,48.6938,48.6616,48.6874,39000.0
2014-07-11 15:30:00,75.59,75.63,75.58,75.61,67100.0,48.6938,48.7196,48.6874,48.7067,67100.0
2014-07-11 15:40:00,75.6,75.6,75.47,75.48,71800.0,48.7003,48.7003,48.6165,48.623,71800.0
2014-07-11 15:50:00,75.49,75.54,75.48,75.54,174900.0,48.6294,48.6616,48.623,48.6616,174900.0
2014-07-14 09:30:00,75.72,75.98,75.4,75.62,136500.0,48.7776,48.9451,48.5714,48.7132,136500.0
2014-07-14 09:40:00,75.62,75.7,75.54,75.6,87900.0,48.7132,48.7647,48.6616,48.7003,87900.0
2014-07-14 09:50:00,75.61,75.62,75.52,75.52,49800.0,48.7067,48.7132,48.6488,48.6488,49800.0
2014-07-14 10:00:00,75.52,75.57,75.4,75.53,75200.0,48.6488,48.681,48.5714,48.6552,75200.0
2014-07-14 10:10:00,75.52,75.59,75.49,75.53,55500.0,48.6488,48.6938,48.6294,48.6552,55500.0
2014-07-14 10:20:00,75.53,75.58,75.5,75.51,32300.0,48.6552,48.6874,48.6359,48.6423,32300.0
2014-07-14 10:30:00,75.52,75.61,75.52,75.59,53200.0,48.6488,48.7067,48.6488,48.6938,53200.0
2014-07-14 10:40:00,75.59,75.67,75.59,75.67,70000.0,48.6938,48.7454,48.6938,48.7454,70000.0
2014-07-14 10:50:00,75.67,75.76,75.65,75.76,42700.0,48.7454,48.8034,48.7325,48.8034,42700.0
2014-07-14 11:00:00,75.76,75.91,75.76,75.89,49500.0,48.8034,48.9,48.8034,48.8871,49500.0
2014-07-14 11:10:00,75.9,75.92,75.79,75.8,37900.0,48.8935,48.9064,48.8227,48.8291,37900.0
2014-07-14 11:20:00,75.79,75.89,75.79,75.85,83300.0,48.8227,48.8871,48.8227,48.8613,83300.0
2014-07-14 11:30:00,75.83,75.93,75.82,75.88,44400.0,48.8484,48.9129,48.842,48.8807,44400.0
2014-07-14 11:40:00,75.87,75.92,75.87,75.87,29800.0,48.8742,48.9064,48.8742,48.8742,29800.0
2014-07-14 11:50:00,75.88,75.89,75.81,75.83,45600.0,48.8807,48.8871,48.8356,48.8484,45600.0
2014-07-14 12:00:00,75.84,75.85,75.79,75.83,28000.0,48.8549,48.8613,48.8227,48.8484,28000.0
2014-07-14 12:10:00,75.83,75.85,75.8,75.81,9200.0,48.8484,48.8613,48.8291,48.8356,9200.0
2014-07-14 12:20:00,75.81,75.83,75.79,75.82,13100.0,48.8356,48.8484,48.8227,48.842,13100.0
2014-07-14 12:30:00,75.83,75.86,75.79,75.79,15500.0,48.8484,48.8678,48.8227,48.8227,15500.0
2014-07-14 12:40:00,75.79,75.82,75.78,75.79,31000.0,48.8227,48.842,48.8162,48.8227,31000.0
2014-07-14 12:50:00,75.79,75.81,75.77,75.8,36400.0,48.8227,48.8356,48.8098,48.8291,36400.0
2014-07-14 13:00:00,75.79,75.79,75.77,75.77,11000.0,48.8227,48.8227,48.8098,48.8098,11000.0
2014-07-14 13:10:00,75.77,75.81,75.77,75.81,6500.0,48.8098,48.8356,48.8098,48.8356,6500.0
2014-07-14 13:20:00,75.8,75.83,75.79,75.83,15500.0,48.8291,48.8484,48.8227,48.8484,15500.0
2014-07-14 13:30:00,75.83,75.85,75.8,75.84,29300.0,48.8484,48.8613,48.8291,48.8549,29300.0
2014-07-14 13:40:00,75.84,75.86,75.81,75.86,15500.0,48.8549,48.8678,48.8356,48.8678,15500.0
2014-07-14 13:50:00,75.84,75.84,75.79,75.81,26700.0,48.8549,48.8549,48.8227,48.8356,26700.0
2014-07-14 14:00:00,75.82,75.86,75.81,75.85,32500.0,48.842,48.8678,48.8356,48.8613,32500.0
2014-07-14 14:10:00,75.84,75.85,75.81,75.81,19300.0,48.8549,48.8613,48.8356,48.8356,19300.0
2014-07-14 14:20:00,75.81,75.84,75.8,75.82,24200.0,48.8356,48.8549,48.8291,48.842,24200.0
2014-07-14 14:30:00,75.82,75.84,75.81,75.81,32900.0,48.842,48.8549,48.8356,48.8356,32900.0
2014-07-14 14:40:00,75.81,75.86,75.81,75.85,17300.0,48.8356,48.8678,48.8356,48.8613,17300.0
2014-07-14 14:50:00,75.85,75.87,75.83,75.84,34100.0,48.8613,48.8742,48.8484,48.8549,34100.0
2014-07-14 15:00:00,75.84,75.87,75.82,75.87,62000.0,48.8549,48.8742,48.842,48.8742,62000.0
2014-07-14 15:10:00,75.88,75.89,75.81,75.82,35300.0,48.8807,48.8871,48.8356,48.842,35300.0
2014-07-14 15:20:00,75.81,75.83,75.8,75.82,31800.0,48.8356,48.8484,48.8291,48.842,31800.0
2014-07-14 15:30:00,75.81,75.86,75.79,75.83,74200.0,48.8356,48.8678,48.8227,48.8484,74200.0
2014-07-14 15:40:00,75.83,75.87,75.78,75.81,67900.0,48.8484,48.8742,48.8162,48.8356,67900.0
2014-07-14 15:50:00,75.82,75.93,75.82,75.92,78600.0,48.842,48.9129,48.842,48.9064,78600.0
2014-07-15 09:30:00,75.96,76.04,75.8,76.01,82200.0,48.9322,48.9837,48.8291,48.9644,82200.0
2014-07-15 09:40:00,76.02,76.08,76.0,76.02,47600.0,48.9708,49.0095,48.958,48.9708,47600.0
2014-07-15 09:50:00,76.02,76.06,75.93,76.02,135900.0,48.9708,48.9966,48.9129,48.9708,135900.0
2014-07-15 10:00:00,76.02,76.1,76.0,76.09,142800.0,48.9708,49.0224,48.958,49.0159,142800.0
2014-07-15 10:10:00,76.08,76.1,75.95,76.01,137100.0,49.0095,49.0224,48.9258,48.9644,137100.0
2014-07-15 10:20:00,76.02,76.04,75.85,75.87,93700.0,48.9708,48.9837,48.8613,48.8742,93700.0
2014-07-15 10:30:00,75.87,75.89,75.71,75.74,89800.0,48.8742,48.8871,48.7711,48.7905,89800.0
2014-07-15 10:40:00,75.74,75.8,75.64,75.64,80000.0,48.7905,48.8291,48.7261,48.7261,80000.0
2014-07-15 10:50:00,75.64,75.75,75.62,75.65,71200.0,48.7261,48.7969,48.7132,48.7325,71200.0
2014-07-15 11:00:00,75.65,75.7,75.57,75.69,40900.0,48.7325,48.7647,48.681,48.7583,40900.0
2014-07-15 11:10:00,75.69,75.75,75.68,75.73,43800.0,48.7583,48.7969,48.7518,48.784,43800.0
2014-07-15 11:20:00,75.72,75.78,75.71,75.73,25400.0,48.7776,48.8162,48.7711,48.784,25400.0
2014-07-15 11:30:00,75.74,75.76,75.7,75.74,55800.0,48.7905,48.8034,48.7647,48.7905,55800.0
2014-07-15 11:40:00,75.73,75.73,75.66,75.7,56200.0,48.784,48.784,48.7389,48.7647,56200.0
2014-07-15 11:50:00,75.68,75.71,75.58,75.6,70800.0,48.7518,48.7711,48.6874,48.7003,70800.0
2014-07-15 12:00:00,75.59,75.65,75.58,75.64,46800.0,48.6938,48.7325,48.6874,48.7261,46800.0
2014-07-15 12:10:00,75.63,75.7,75.62,75.68,53500.0,48.7196,48.7647,48.7132,48.7518,53500.0
2014-07-15 12:20:00,75.68,75.79,75.68,75.76,59200.0,48.7518,48.8227,48.7518,48.8034,59200.0
2014-07-15 12:30:00,75.76,75.83,75.76,75.81,36900.0,48.8034,48.8484,48.8034,48.8356,36900.0
2014-07-15 12:40:00,75.8,75.83,75.79,75.79,28000.0,48.8291,48.8484,48.8227,48.8227,28000.0
2014-07-15 12:50:00,75.79,75.79,75.73,75.73,36300.0,48.8227,48.8227,48.784,48.784,36300.0
2014-07-15 13:00:00,75.74,75.78,75.72,75.75,46300.0,48.7905,48.8162,48.7776,48.7969,46300.0
2014-07-15 13:10:00,75.76,75.85,75.73,75.84,49000.0,48.8034,48.8613,48.784,48.8549,49000.0
2014-07-15 13:20:00,75.84,75.84,75.79,75.8,69300.0,48.8549,48.8549,48.8227,48.8291,69300.0
2014-07-15 13:30:00,75.81,75.88,75.81,75.87,67400.0,48.8356,48.8807,48.8356,48.8742,67400.0
2014-07-15 13:40:00,75.87,75.93,75.86,75.9,78300.0,48.8742,48.9129,48.8678,48.8935,78300.0
2014-07-15 13:50:00,75.9,75.94,75.9,75.9,51300.0,48.8935,48.9193,48.8935,48.8935,51300.0
2014-07-15 14:00:00,75.91,75.94,75.86,75.89,58800.0,48.9,48.9193,48.8678,48.8871,58800.0
2014-07-15 14:10:00,75.89,75.94,75.88,75.94,49900.0,48.8871,48.9193,48.8807,48.9193,49900.0
2014-07-15 14:20:00,75.93,75.97,75.92,75.94,34100.0,48.9129,48.9386,48.9064,48.9193,34100.0
2014-07-15 14:30:00,75.94,75.98,75.86,75.86,51100.0,48.9193,48.9451,48.8678,48.8678,51100.0
2014-07-15 14:40:00,75.85,75.89,75.85,75.86,44900.0,48.8613,48.8871,48.8613,48.8678,44900.0
2014-07-15 14:50:00,75.86,75.88,75.82,75.88,74800.0,48.8678,48.8807,48.842,48.8807,74800.0
2014-07-15 15:00:00,75.87,75.9,75.82,75.85,98300.0,48.8742,48.8935,48.842,48.8613,98300.0
2014-07-15 15:10:00,75.86,75.87,75.83,75.85,76800.0,48.8678,48.8742,48.8484,48.8613,76800.0
2014-07-15 15:20:00,75.85,75.91,75.84,75.91,59100.0,48.8613,48.9,48.8549,48.9,59100.0
2014-07-15 15:30:00,75.91,75.93,75.88,75.92,58300.0,48.9,48.9129,48.8807,48.9064,58300.0
2014-07-15 15:40:00,75.92,75.96,75.92,75.94,48400.0,48.9064,48.9322,48.9064,48.9193,48400.0
2014-07-15 15:50:00,75.94,75.99,75.93,75.97,161600.0,48.9193,48.9515,48.9129,48.9386,161600.0
2014-07-16 09:30:00,76.12,76.2,75.86,75.89,130900.0,49.0353,49.0868,48.8678,48.8871,130900.0
2014-07-16 09:40:00,75.92,76.01,75.88,75.9,106200.0,48.9064,48.9644,48.8807,48.8935,106200.0
2014-07-16 09:50:00,75.9,75.93,75.83,75.85,175000.0,48.8935,48.9129,48.8484,48.8613,175000.0
2014-07-16 10:00:00,75.86,76.0,75.85,75.98,59200.0,48.8678,48.958,48.8613,48.9451,59200.0
2014-07-16 10:10:00,75.97,75.98,75.86,75.88,118500.0,48.9386,48.9451,48.8678,48.8807,118500.0
2014-07-16 10:20:00,75.89,75.93,75.81,75.82,165300.0,48.8871,48.9129,48.8356,48.842,165300.0
2014-07-16 10:30:00,75.82,75.89,75.76,75.85,56400.0,48.842,48.8871,48.8034,48.8613,56400.0
2014-07-16 10:40:00,75.86,75.88,75.75,75.77,37400.0,48.8678,48.8807,48.7969,48.8098,37400.0
2014-07-16 10:50:00,75.76,75.84,75.74,75.83,75800.0,48.8034,48.8549,48.7905,48.8484,75800.0
2014-07-16 11:00:00,75.84,75.93,75.83,75.92,13600.0,48.8549,48.9129,48.8484,48.9064,13600.0
2014-07-16 11:10:00,75.93,75.95,75.85,75.87,62200.0,48.9129,48.9258,48.8613,48.8742,62200.0
2014-07-16 11:20:00,75.88,75.89,75.8,75.81,24900.0,48.8807,48.8871,48.8291,48.8356,24900.0
2014-07-16 11:30:00,75.82,75.83,75.78,75.78,24400.0,48.842,48.8484,48.8162,48.8162,24400.0
2014-07-16 11:40:00,75.77,75.85,75.77,75.85,30200.0,48.8098,48.8613,48.8098,48.8613,30200.0
2014-07-16 11:50:00,75.86,75.91,75.85,75.9,40200.0,48.8678,48.9,48.8613,48.8935,40200.0
2014-07-16 12:00:00,75.9,75.94,75.9,75.91,22600.0,48.8935,48.9193,48.8935,48.9,22600.0
2014-07-16 12:10:00,75.92,76.01,75.9,76.0,31500.0,48.9064,48.9644,48.8935,48.958,31500.0
2014-07-16 12:20:00,76.0,76.09,76.0,76.09,22700.0,48.958,49.0159,48.958,49.0159,22700.0
2014-07-16 12:30:00,76.1,76.17,76.08,76.17,45100.0,49.0224,49.0675,49.0095,49.0675,45100.0
2014-07-16 12:40:00,76.18,76.26,76.17,76.26,27800.0,49.0739,49.1254,49.0675,49.1254,27800.0
2014-07-16 12:50:00,76.26,76.27,76.2,76.22,27300.0,49.1254,49.1319,49.0868,49.0997,27300.0
2014-07-16 13:00:00,76.22,76.24,76.18,76.18,29200.0,49.0997,49.1126,49.0739,49.0739,29200.0
2014-07-16 13:10:00,76.17,76.2,76.13,76.14,25200.0,49.0675,49.0868,49.0417,49.0481,25200.0
2014-07-16 13:20:00,76.15,76.17,76.12,76.14,23900.0,49.0546,49.0675,49.0353,49.0481,23900.0
2014-07-16 13:30:00,76.14,76.15,76.11,76.11,30200.0,49.0481,49.0546,49.0288,49.0288,30200.0
2014-07-16 13:40:00,76.1,76.2,76.1,76.16,35300.0,49.0224,49.0868,49.0224,49.061,35300.0
2014-07-16 13:50:00,76.16,76.22,76.16,76.22,31600.0,49.061,49.0997,49.061,49.0997,31600.0
2014-07-16 14:00:00,76.21,76.27,76.2,76.25,34200.0,49.0932,49.1319,49.0868,49.119,34200.0
2014-07-16 14:10:00,76.24,76.27,76.22,76.22,22100.0,49.1126,49.1319,49.0997,49.0997,22100.0
2014-07-16 14:20:00,76.23,76.23,76.14,76.17,38900.0,49.1061,49.1061,49.0481,49.0675,38900.0
2014-07-16 14:30:00,76.16,76.17,76.04,76.05,32800.0,49.061,49.0675,48.9837,48.9902,32800.0
2014-07-16 14:40:00,76.04,76.05,75.99,76.0,37300.0,48.9837,48.9902,48.9515,48.958,37300.0
2014-07-16 14:50:00,75.99,76.02,75.94,75.95,55100.0,48.9515,48.9708,48.9193,48.9258,55100.0
2014-07-16 15:00:00,75.95,75.98,75.92,75.98,43400.0,48.9258,48.9451,48.9064,48.9451,43400.0
2014-07-16 15:10:00,75.98,76.04,75.95,76.01,29800.0,48.9451,48.9837,48.9258,48.9644,29800.0
2014-07-16 15:20:00,76.01,76.05,75.98,76.05,21200.0,48.9644,48.9902,48.9451,48.9902,21200.0
2014-07-16 15:30:00,76.05,76.06,76.02,76.04,25400.0,48.9902,48.9966,48.9708,48.9837,25400.0
2014-07-16 15:40:00,76.04,76.14,76.04,76.06,54800.0,48.9837,49.0481,48.9837,48.9966,54800.0
2014-07-16 15:50:00,76.07,76.21,76.04,76.19,123600.0,49.0031,49.0932,48.9837,49.0804,123600.0
2014-07-17 09:30:00,76.0,76.18,75.88,76.15,113300.0,48.958,49.0739,48.8807,49.0546,113300.0
2014-07-17 09:40:00,76.12,76.12,75.94,76.08,107900.0,49.0353,49.0353,48.9193,49.0095,107900.0
2014-07-17 09:50:00,76.08,76.08,75.91,75.91,96300.0,49.0095,49.0095,48.9,48.9,96300.0
2014-07-17 10:00:00,75.91,76.0,75.89,75.93,76900.0,48.9,48.958,48.8871,48.9129,76900.0
2014-07-17 10:10:00,75.93,76.05,75.92,76.01,52800.0,48.9129,48.9902,48.9064,48.9644,52800.0
2014-07-17 10:20:00,76.0,76.11,76.0,76.09,58700.0,48.958,49.0288,48.958,49.0159,58700.0
2014-07-17 10:30:00,76.1,76.17,76.09,76.16,170500.0,49.0224,49.0675,49.0159,49.061,170500.0
2014-07-17 10:40:00,76.16,76.17,76.09,76.09,62600.0,49.061,49.0675,49.0159,49.0159,62600.0
2014-07-17 10:50:00,76.08,76.14,76.03,76.04,82700.0,49.0095,49.0481,48.9773,48.9837,82700.0
2014-07-17 11:00:00,76.03,76.05,76.0,76.02,43600.0,48.9773,48.9902,48.958,48.9708,43600.0
2014-07-17 11:10:00,76.0,76.01,75.89,75.98,58200.0,48.958,48.9644,48.8871,48.9451,58200.0
2014-07-17 11:20:00,75.97,76.01,75.86,75.86,80400.0,48.9386,48.9644,48.8678,48.8678,80400.0
2014-07-17 11:30:00,75.86,76.02,75.82,76.01,99100.0,48.8678,48.9708,48.842,48.9644,99100.0
2014-07-17 11:40:00,76.0,76.03,75.92,76.0,56300.0,48.958,48.9773,48.9064,48.958,56300.0
2014-07-17 11:50:00,76.0,76.04,75.95,75.99,84600.0,48.958,48.9837,48.9258,48.9515,84600.0
2014-07-17 12:00:00,76.0,76.0,75.88,75.94,57900.0,48.958,48.958,48.8807,48.9193,57900.0
2014-07-17 12:10:00,75.95,76.03,75.95,76.0,25900.0,48.9258,48.9773,48.9258,48.958,25900.0
2014-07-17 12:20:00,76.0,76.01,75.95,76.0,37400.0,48.958,48.9644,48.9258,48.958,37400.0
2014-07-17 12:30:00,75.99,76.04,75.96,76.04,45500.0,48.9515,48.9837,48.9322,48.9837,45500.0
2014-07-17 12:40:00,76.01,76.01,75.96,76.01,20400.0,48.9644,48.9644,48.9322,48.9644,20400.0
2014-07-17 12:50:00,76.02,76.04,75.95,76.02,35900.0,48.9708,48.9837,48.9258,48.9708,35900.0
2014-07-17 13:00:00,76.02,76.09,76.01,76.08,15200.0,48.9708,49.0159,48.9644,49.0095,15200.0
2014-07-17 13:10:00,76.06,76.14,76.06,76.09,15200.0,48.9966,49.0481,48.9966,49.0159,15200.0
2014-07-17 13:20:00,76.09,76.09,76.03,76.06,31300.0,49.0159,49.0159,48.9773,48.9966,31300.0
2014-07-17 13:30:00,76.06,76.11,76.05,76.07,35500.0,48.9966,49.0288,48.9902,49.0031,35500.0
2014-07-17 13:40:00,76.05,76.08,76.03,76.05,28900.0,48.9902,49.0095,48.9773,48.9902,28900.0
2014-07-17 13:50:00,76.05,76.1,76.05,76.06,26900.0,48.9902,49.0224,48.9902,48.9966,26900.0
2014-07-17 14:00:00,76.05,76.06,76.0,76.02,70000.0,48.9902,48.9966,48.958,48.9708,70000.0
2014-07-17 14:10:00,76.02,76.08,76.01,76.05,50500.0,48.9708,49.0095,48.9644,48.9902,50500.0
2014-07-17 14:20:00,76.05,76.06,75.97,76.0,39100.0,48.9902,48.9966,48.9386,48.958,39100.0
2014-07-17 14:30:00,75.99,76.02,75.99,76.02,46400.0,48.9515,48.9708,48.9515,48.9708,46400.0
2014-07-17 14:40:00,76.02,76.04,75.98,75.98,66800.0,48.9708,48.9837,48.9451,48.9451,66800.0
2014-07-17 14:50:00,75.98,75.99,75.95,75.97,51800.0,48.9451,48.9515,48.9258,48.9386,51800.0
2014-07-17 15:00:00,75.97,75.98,75.9,75.91,96600.0,48.9386,48.9451,48.8935,48.9,96600.0
2014-07-17 15:10:00,75.91,75.95,75.84,75.85,78100.0,48.9,48.9258,48.8549,48.8613,78100.0
2014-07-17 15:20:00,75.84,75.87,75.8,75.82,77900.0,48.8549,48.8742,48.8291,48.842,77900.0
2014-07-17 15:30:00,75.82,75.87,75.75,75.79,111400.0,48.842,48.8742,48.7969,48.8227,111400.0
2014-07-17 15:40:00,75.79,75.8,75.7,75.8,89000.0,48.8227,48.8291,48.7647,48.8291,89000.0
2014-07-17 15:50:00,75.8,75.83,75.76,75.79,180700.0,48.8291,48.8484,48.8034,48.8227,180700.0
2014-07-18 09:30:00,75.85,76.1,75.8,75.95,112700.0,48.8613,49.0224,48.8291,48.9258,112700.0
2014-07-18 09:40:00,75.95,76.09,75.9,76.01,75800.0,48.9258,49.0159,48.8935,48.9644,75800.0
2014-07-18 09:50:00,76.0,76.08,75.95,76.03,46200.0,48.958,49.0095,48.9258,48.9773,46200.0
2014-07-18 10:00:00,76.02,76.1,75.98,76.09,87100.0,48.9708,49.0224,48.9451,49.0159,87100.0
2014-07-18 10:10:00,76.08,76.14,76.05,76.09,68800.0,49.0095,49.0481,48.9902,49.0159,68800.0
2014-07-18 10:20:00,76.1,76.2,76.09,76.2,46800.0,49.0224,49.0868,49.0159,49.0868,46800.0
2014-07-18 10:30:00,76.21,76.25,76.17,76.19,56800.0,49.0932,49.119,49.0675,49.0804,56800.0
2014-07-18 10:40:00,76.18,76.32,76.16,76.32,54800.0,49.0739,49.1641,49.061,49.1641,54800.0
2014-07-18 10:50:00,76.31,76.35,76.27,76.32,48900.0,49.1577,49.1834,49.1319,49.1641,48900.0
2014-07-18 11:00:00,76.35,76.38,76.3,76.3,42200.0,49.1834,49.2027,49.1512,49.1512,42200.0
2014-07-18 11:10:00,76.31,76.4,76.31,76.38,28100.0,49.1577,49.2156,49.1577,49.2027,28100.0
2014-07-18 11:20:00,76.4,76.41,76.35,76.4,28700.0,49.2156,49.2221,49.1834,49.2156,28700.0
2014-07-18 11:30:00,76.39,76.54,76.39,76.53,43600.0,49.2092,49.3058,49.2092,49.2994,43600.0
2014-07-18 11:40:00,76.52,76.54,76.48,76.49,31500.0,49.2929,49.3058,49.2672,49.2736,31500.0
2014-07-18 11:50:00,76.49,76.5,76.41,76.46,18300.0,49.2736,49.2801,49.2221,49.2543,18300.0
2014-07-18 12:00:00,76.45,76.49,76.45,76.48,23600.0,49.2478,49.2736,49.2478,49.2672,23600.0
2014-07-18 12:10:00,76.47,76.52,76.45,76.51,31000.0,49.2607,49.2929,49.2478,49.2865,31000.0
2014-07-18 12:20:00,76.51,76.56,76.5,76.53,38900.0,49.2865,49.3187,49.2801,49.2994,38900.0
2014-07-18 12:30:00,76.54,76.58,76.53,76.56,36700.0,49.3058,49.3316,49.2994,49.3187,36700.0
2014-07-18 12:40:00,76.56,76.57,76.54,76.56,26400.0,49.3187,49.3251,49.3058,49.3187,26400.0
2014-07-18 12:50:00,76.56,76.56,76.5,76.51,22900.0,49.3187,49.3187,49.2801,49.2865,22900.0
2014-07-18 13:00:00,76.51,76.51,76.47,76.48,27200.0,49.2865,49.2865,49.2607,49.2672,27200.0
2014-07-18 13:10:00,76.47,76.48,76.42,76.47,23700.0,49.2607,49.2672,49.2285,49.2607,23700.0
2014-07-18 13:20:00,76.48,76.49,76.46,76.47,13900.0,49.2672,49.2736,49.2543,49.2607,13900.0
2014-07-18 13:30:00,76.47,76.48,76.42,76.47,16100.0,49.2607,49.2672,49.2285,49.2607,16100.0
2014-07-18 13:40:00,76.46,76.5,76.45,76.47,19700.0,49.2543,49.2801,49.2478,49.2607,19700.0
2014-07-18 13:50:00,76.46,76.51,76.46,76.5,18700.0,49.2543,49.2865,49.2543,49.2801,18700.0
2014-07-18 14:00:00,76.49,76.5,76.45,76.5,21600.0,49.2736,49.2801,49.2478,49.2801,21600.0
2014-07-18 14:10:00,76.5,76.55,76.49,76.55,38200.0,49.2801,49.3123,49.2736,49.3123,38200.0
2014-07-18 14:20:00,76.54,76.55,76.49,76.53,37200.0,49.3058,49.3123,49.2736,49.2994,37200.0
2014-07-18 14:30:00,76.54,76.55,76.51,76.52,53200.0,49.3058,49.3123,49.2865,49.2929,53200.0
2014-07-18 14:40:00,76.52,76.52,76.48,76.49,36900.0,49.2929,49.2929,49.2672,49.2736,36900.0
2014-07-18 14:50:00,76.48,76.52,76.48,76.49,59800.0,49.2672,49.2929,49.2672,49.2736,59800.0
2014-07-18 15:00:00,76.49,76.5,76.45,76.48,48900.0,49.2736,49.2801,49.2478,49.2672,48900.0
2014-07-18 15:10:00,76.48,76.5,76.45,76.5,130000.0,49.2672,49.2801,49.2478,49.2801,130000.0
2014-07-18 15:20:00,76.5,76.52,76.44,76.47,69300.0,49.2801,49.2929,49.2414,49.2607,69300.0
2014-07-18 15:30:00,76.47,76.49,76.44,76.45,82800.0,49.2607,49.2736,49.2414,49.2478,82800.0
2014-07-18 15:40:00,76.44,76.46,76.42,76.44,58700.0,49.2414,49.2543,49.2285,49.2414,58700.0
2014-07-18 15:50:00,76.45,76.54,76.44,76.54,111200.0,49.2478,49.3058,49.2414,49.3058,111200.0
2014-07-21 09:30:00,76.36,76.42,76.11,76.19,106800.0,49.1899,49.2285,49.0288,49.0804,106800.0
2014-07-21 09:40:00,76.2,76.37,76.08,76.33,150400.0,49.0868,49.1963,49.0095,49.1705,150400.0
2014-07-21 09:50:00,76.31,76.42,76.3,76.38,72200.0,49.1577,49.2285,49.1512,49.2027,72200.0
2014-07-21 10:00:00,76.38,76.41,76.3,76.31,65200.0,49.2027,49.2221,49.1512,49.1577,65200.0
2014-07-21 10:10:00,76.31,76.35,76.25,76.26,63000.0,49.1577,49.1834,49.119,49.1254,63000.0
2014-07-21 10:20:00,76.27,76.34,76.25,76.31,58800.0,49.1319,49.177,49.119,49.1577,58800.0
2014-07-21 10:30:00,76.31,76.31,76.2,76.24,48600.0,49.1577,49.1577,49.0868,49.1126,48600.0
2014-07-21 10:40:00,76.23,76.24,76.17,76.21,53100.0,49.1061,49.1126,49.0675,49.0932,53100.0
2014-07-21 10:50:00,76.2,76.21,76.13,76.13,37800.0,49.0868,49.0932,49.0417,49.0417,37800.0
2014-07-21 11:00:00,76.13,76.18,76.05,76.17,109900.0,49.0417,49.0739,48.9902,49.0675,109900.0
2014-07-21 11:10:00,76.17,76.17,76.1,76.14,87800.0,49.0675,49.0675,49.0224,49.0481,87800.0
2014-07-21 11:20:00,76.15,76.21,76.15,76.19,48300.0,49.0546,49.0932,49.0546,49.0804,48300.0
2014-07-21 11:30:00,76.19,76.19,76.14,76.16,91000.0,49.0804,49.0804,49.0481,49.061,91000.0
2014-07-21 11:40:00,76.17,76.22,76.08,76.12,71600.0,49.0675,49.0997,49.0095,49.0353,71600.0
2014-07-21 11:50:00,76.1,76.17,76.08,76.14,32300.0,49.0224,49.0675,49.0095,49.0481,32300.0
2014-07-21 12:00:00,76.15,76.15,76.09,76.12,23800.0,49.0546,49.0546,49.0159,49.0353,23800.0
2014-07-21 12:10:00,76.13,76.15,76.09,76.13,41900.0,49.0417,49.0546,49.0159,49.0417,41900.0
2014-07-21 12:20:00,76.14,76.16,76.09,76.09,34600.0,49.0481,49.061,49.0159,49.0159,34600.0
2014-07-21 12:30:00,76.1,76.17,76.08,76.16,13900.0,49.0224,49.0675,49.0095,49.061,13900.0
2014-07-21 12:40:00,76.17,76.19,76.14,76.19,14500.0,49.0675,49.0804,49.0481,49.0804,14500.0
2014-07-21 12:50:00,76.19,76.21,76.17,76.18,14400.0,49.0804,49.0932,49.0675,49.0739,14400.0
2014-07-21 13:00:00,76.18,76.2,76.17,76.19,31200.0,49.0739,49.0868,49.0675,49.0804,31200.0
2014-07-21 13:10:00,76.2,76.21,76.18,76.2,210700.0,49.0868,49.0932,49.0739,49.0868,210700.0
2014-07-21 13:20:00,76.2,76.25,76.2,76.25,42600.0,49.0868,49.119,49.0868,49.119,42600.0
2014-07-21 13:30:00,76.25,76.27,76.23,76.26,27100.0,49.119,49.1319,49.1061,49.1254,27100.0
2014-07-21 13:40:00,76.26,76.32,76.26,76.28,27400.0,49.1254,49.1641,49.1254,49.1383,27400.0
2014-07-21 13:50:00,76.28,76.32,76.26,76.3,30700.0,49.1383,49.1641,49.1254,49.1512,30700.0
2014-07-21 14:00:00,76.29,76.36,76.29,76.36,35500.0,49.1448,49.1899,49.1448,49.1899,35500.0
2014-07-21 14:10:00,76.36,76.38,76.34,76.37,26900.0,49.1899,49.2027,49.177,49.1963,26900.0
2014-07-21 14:20:00,76.37,76.39,76.34,76.34,17000.0,49.1963,49.2092,49.177,49.177,17000.0
2014-07-21 14:30:00,76.33,76.36,76.33,76.36,14000.0,49.1705,49.1899,49.1705,49.1899,14000.0
2014-07-21 14:40:00,76.36,76.38,76.33,76.37,26700.0,49.1899,49.2027,49.1705,49.1963,26700.0
2014-07-21 14:50:00,76.38,76.42,76.36,76.38,49700.0,49.2027,49.2285,49.1899,49.2027,49700.0
2014-07-21 15:00:00,76.37,76.42,76.36,76.36,43700.0,49.1963,49.2285,49.1899,49.1899,43700.0
2014-07-21 15:10:00,76.36,76.39,76.34,76.38,56700.0,49.1899,49.2092,49.177,49.2027,56700.0
2014-07-21 15:20:00,76.37,76.39,76.34,76.38,58400.0,49.1963,49.2092,49.177,49.2027,58400.0
2014-07-21 15:30:00,76.37,76.38,76.33,76.35,48700.0,49.1963,49.2027,49.1705,49.1834,48700.0
2014-07-21 15:40:00,76.36,76.36,76.29,76.29,66100.0,49.1899,49.1899,49.1448,49.1448,66100.0
2014-07-21 15:50:00,76.3,76.33,76.25,76.27,214900.0,49.1512,49.1705,49.119,49.1319,214900.0
2014-07-22 09:30:00,76.47,76.75,76.41,76.6,215300.0,49.2607,49.4411,49.2221,49.3445,215300.0
2014-07-22 09:40:00,76.61,76.67,76.55,76.65,138700.0,49.3509,49.3896,49.3123,49.3767,138700.0
2014-07-22 09:50:00,76.65,76.67,76.59,76.6,96500.0,49.3767,49.3896,49.338,49.3445,96500.0
2014-07-22 10:00:00,76.59,76.65,76.57,76.58,290800.0,49.338,49.3767,49.3251,49.3316,290800.0
2014-07-22 10:10:00,76.58,76.62,76.51,76.54,178400.0,49.3316,49.3574,49.2865,49.3058,178400.0
2014-07-22 10:20:00,76.54,76.58,76.46,76.51,46200.0,49.3058,49.3316,49.2543,49.2865,46200.0
2014-07-22 10:30:00,76.51,76.53,76.48,76.52,51000.0,49.2865,49.2994,49.2672,49.2929,51000.0
2014-07-22 10:40:00,76.51,76.57,76.51,76.53,51100.0,49.2865,49.3251,49.2865,49.2994,51100.0
2014-07-22 10:50:00,76.54,76.56,76.51,76.54,30300.0,49.3058,49.3187,49.2865,49.3058,30300.0
2014-07-22 11:00:00,76.55,76.57,76.51,76.56,39900.0,49.3123,49.3251,49.2865,49.3187,39900.0
2014-07-22 11:10:00,76.56,76.58,76.54,76.58,40200.0,49.3187,49.3316,49.3058,49.3316,40200.0
2014-07-22 11:20:00,76.58,76.59,76.54,76.57,33000.0,49.3316,49.338,49.3058,49.3251,33000.0
2014-07-22 11:30:00,76.58,76.61,76.56,76.58,30300.0,49.3316,49.3509,49.3187,49.3316,30300.0
2014-07-22 11:40:00,76.58,76.65,76.58,76.61,44100.0,49.3316,49.3767,49.3316,49.3509,44100.0
2014-07-22 11:50:00,76.62,76.66,76.6,76.64,24400.0,49.3574,49.3831,49.3445,49.3702,24400.0
2014-07-22 12:00:00,76.65,76.68,76.62,76.64,66200.0,49.3767,49.396,49.3574,49.3702,66200.0
2014-07-22 12:10:00,76.64,76.65,76.61,76.63,76900.0,49.3702,49.3767,49.3509,49.3638,76900.0
2014-07-22 12:20:00,76.63,76.66,76.62,76.63,22200.0,49.3638,49.3831,49.3574,49.3638,22200.0
2014-07-22 12:30:00,76.65,76.65,76.59,76.64,56800.0,49.3767,49.3767,49.338,49.3702,56800.0
2014-07-22 12:40:00,76.63,76.63,76.59,76.63,11800.0,49.3638,49.3638,49.338,49.3638,11800.0
2014-07-22 12:50:00,76.62,76.63,76.57,76.59,34500.0,49.3574,49.3638,49.3251,49.338,34500.0
2014-07-22 13:00:00,76.59,76.59,76.55,76.56,12300.0,49.338,49.338,49.3123,49.3187,12300.0
2014-07-22 13:10:00,76.57,76.57,76.54,76.57,51900.0,49.3251,49.3251,49.3058,49.3251,51900.0
2014-07-22 13:20:00,76.56,76.57,76.54,76.55,39900.0,49.3187,49.3251,49.3058,49.3123,39900.0
2014-07-22 13:30:00,76.56,76.57,76.55,76.56,14600.0,49.3187,49.3251,49.3123,49.3187,14600.0
2014-07-22 13:40:00,76.55,76.56,76.54,76.56,23100.0,49.3123,49.3187,49.3058,49.3187,23100.0
2014-07-22 13:50:00,76.56,76.6,76.55,76.58,18100.0,49.3187,49.3445,49.3123,49.3316,18100.0
2014-07-22 14:00:00,76.58,76.59,76.56,76.57,16200.0,49.3316,49.338,49.3187,49.3251,16200.0
2014-07-22 14:10:00,76.58,76.6,76.56,76.57,19900.0,49.3316,49.3445,49.3187,49.3251,19900.0
2014-07-22 14:20:00,76.56,76.59,76.56,76.56,33600.0,49.3187,49.338,49.3187,49.3187,33600.0
2014-07-22 14:30:00,76.55,76.58,76.54,76.56,22200.0,49.3123,49.3316,49.3058,49.3187,22200.0
2014-07-22 14:40:00,76.56,76.58,76.5,76.54,67800.0,49.3187,49.3316,49.2801,49.3058,67800.0
2014-07-22 14:50:00,76.53,76.55,76.49,76.54,36400.0,49.2994,49.3123,49.2736,49.3058,36400.0
2014-07-22 15:00:00,76.55,76.56,76.53,76.54,66200.0,49.3123,49.3187,49.2994,49.3058,66200.0
2014-07-22 15:10:00,76.55,76.59,76.54,76.58,68500.0,49.3123,49.338,49.3058,49.3316,68500.0
2014-07-22 15:20:00,76.58,76.59,76.53,76.54,58500.0,49.3316,49.338,49.2994,49.3058,58500.0
2014-07-22 15:30:00,76.54,76.55,76.48,76.49,31300.0,49.3058,49.3123,49.2672,49.2736,31300.0
2014-07-22 15:40:00,76.49,76.52,76.46,76.5,38400.0,49.2736,49.2929,49.2543,49.2801,38400.0
2014-07-22 15:50:00,76.5,76.59,76.48,76.54,108700.0,49.2801,49.338,49.2672,49.3058,108700.0
2014-07-23 09:30:00,76.61,76.75,76.56,76.71,107600.0,49.3509,49.4411,49.3187,49.4153,107600.0
2014-07-23 09:40:00,76.7,76.72,76.55,76.6,159500.0,49.4089,49.4218,49.3123,49.3445,159500.0
2014-07-23 09:50:00,76.6,76.62,76.48,76.48,48000.0,49.3445,49.3574,49.2672,49.2672,48000.0
2014-07-23 10:00:00,76.49,76.53,76.41,76.42,66300.0,49.2736,49.2994,49.2221,49.2285,66300.0
2014-07-23 10:10:00,76.43,76.48,76.41,76.44,50300.0,49.235,49.2672,49.2221,49.2414,50300.0
2014-07-23 10:20:00,76.44,76.5,76.42,76.49,37500.0,49.2414,49.2801,49.2285,49.2736,37500.0
2014-07-23 10:30:00,76.5,76.54,76.48,76.52,53800.0,49.2801,49.3058,49.2672,49.2929,53800.0
2014-07-23 10:40:00,76.51,76.55,76.5,76.5,29100.0,49.2865,49.3123,49.2801,49.2801,29100.0
2014-07-23 10:50:00,76.51,76.56,76.51,76.54,41900.0,49.2865,49.3187,49.2865,49.3058,41900.0
2014-07-23 11:00:00,76.54,76.55,76.52,76.53,34400.0,49.3058,49.3123,49.2929,49.2994,34400.0
2014-07-23 11:10:00,76.53,76.56,76.52,76.54,41700.0,49.2994,49.3187,49.2929,49.3058,41700.0
2014-07-23 11:20:00,76.54,76.56,76.53,76.53,33800.0,49.3058,49.3187,49.2994,49.2994,33800.0
2014-07-23 11:30:00,76.53,76.62,76.52,76.6,21100.0,49.2994,49.3574,49.2929,49.3445,21100.0
2014-07-23 11:40:00,76.61,76.7,76.59,76.7,37300.0,49.3509,49.4089,49.338,49.4089,37300.0
2014-07-23 11:50:00,76.69,76.77,76.69,76.77,20600.0,49.4024,49.454,49.4024,49.454,20600.0
2014-07-23 12:00:00,76.76,76.77,76.69,76.7,41600.0,49.4475,49.454,49.4024,49.4089,41600.0
2014-07-23 12:10:00,76.71,76.72,76.67,76.67,30300.0,49.4153,49.4218,49.3896,49.3896,30300.0
2014-07-23 12:20:00,76.68,76.7,76.63,76.63,52900.0,49.396,49.4089,49.3638,49.3638,52900.0
2014-07-23 12:30:00,76.64,76.64,76.56,76.58,25400.0,49.3702,49.3702,49.3187,49.3316,25400.0
2014-07-23 12:40:00,76.57,76.62,76.56,76.58,49900.0,49.3251,49.3574,49.3187,49.3316,49900.0
2014-07-23 12:50:00,76.59,76.63,76.59,76.61,23300.0,49.338,49.3638,49.338,49.3509,23300.0
2014-07-23 13:00:00,76.61,76.65,76.59,76.64,16700.0,49.3509,49.3767,49.338,49.3702,16700.0
2014-07-23 13:10:00,76.65,76.66,76.61,76.65,49500.0,49.3767,49.3831,49.3509,49.3767,49500.0
2014-07-23 13:20:00,76.64,76.66,76.64,76.66,35800.0,49.3702,49.3831,49.3702,49.3831,35800.0
2014-07-23 13:30:00,76.66,76.66,76.63,76.66,11900.0,49.3831,49.3831,49.3638,49.3831,11900.0
2014-07-23 13:40:00,76.66,76.68,76.64,76.64,47300.0,49.3831,49.396,49.3702,49.3702,47300.0
2014-07-23 13:50:00,76.63,76.66,76.62,76.66,19900.0,49.3638,49.3831,49.3574,49.3831,19900.0
2014-07-23 14:00:00,76.66,76.66,76.61,76.62,32800.0,49.3831,49.3831,49.3509,49.3574,32800.0
2014-07-23 14:10:00,76.63,76.63,76.59,76.59,16800.0,49.3638,49.3638,49.338,49.338,16800.0
2014-07-23 14:20:00,76.59,76.62,76.58,76.6,22500.0,49.338,49.3574,49.3316,49.3445,22500.0
2014-07-23 14:30:00,76.59,76.62,76.57,76.59,31800.0,49.338,49.3574,49.3251,49.338,31800.0
2014-07-23 14:40:00,76.58,76.6,76.56,76.59,21400.0,49.3316,49.3445,49.3187,49.338,21400.0
2014-07-23 14:50:00,76.6,76.6,76.53,76.56,42300.0,49.3445,49.3445,49.2994,49.3187,42300.0
2014-07-23 15:00:00,76.56,76.61,76.52,76.58,32000.0,49.3187,49.3509,49.2929,49.3316,32000.0
2014-07-23 15:10:00,76.59,76.62,76.58,76.61,43600.0,49.338,49.3574,49.3316,49.3509,43600.0
2014-07-23 15:20:00,76.6,76.64,76.6,76.63,77600.0,49.3445,49.3702,49.3445,49.3638,77600.0
2014-07-23 15:30:00,76.62,76.65,76.61,76.65,45100.0,49.3574,49.3767,49.3509,49.3767,45100.0
2014-07-23 15:40:00,76.65,76.7,76.63,76.66,49100.0,49.3767,49.4089,49.3638,49.3831,49100.0
2014-07-23 15:50:00,76.66,76.67,76.62,76.64,160400.0,49.3831,49.3896,49.3574,49.3702,160400.0
2014-07-24 09:30:00,76.85,76.88,76.59,76.59,101100.0,49.5055,49.5248,49.338,49.338,101100.0
2014-07-24 09:40:00,76.61,76.78,76.57,76.7,78000.0,49.3509,49.4604,49.3251,49.4089,78000.0
2014-07-24 09:50:00,76.71,76.72,76.52,76.55,80100.0,49.4153,49.4218,49.2929,49.3123,80100.0
2014-07-24 10:00:00,76.53,76.6,76.44,76.6,148100.0,49.2994,49.3445,49.2414,49.3445,148100.0
2014-07-24 10:10:00,76.6,76.63,76.53,76.62,56300.0,49.3445,49.3638,49.2994,49.3574,56300.0
2014-07-24 10:20:00,76.63,76.64,76.56,76.63,31900.0,49.3638,49.3702,49.3187,49.3638,31900.0
2014-07-24 10:30:00,76.62,76.68,76.6,76.65,20400.0,49.3574,49.396,49.3445,49.3767,20400.0
2014-07-24 10:40:00,76.64,76.74,76.63,76.74,29500.0,49.3702,49.4347,49.3638,49.4347,29500.0
2014-07-24 10:50:00,76.74,76.78,76.73,76.76,44300.0,49.4347,49.4604,49.4282,49.4475,44300.0
2014-07-24 11:00:00,76.75,76.79,76.75,76.78,46100.0,49.4411,49.4669,49.4411,49.4604,46100.0
2014-07-24 11:10:00,76.78,76.84,76.78,76.82,29000.0,49.4604,49.4991,49.4604,49.4862,29000.0
2014-07-24 11:20:00,76.83,76.87,76.82,76.84,38700.0,49.4926,49.5184,49.4862,49.4991,38700.0
2014-07-24 11:30:00,76.84,76.85,76.8,76.8,29000.0,49.4991,49.5055,49.4733,49.4733,29000.0
2014-07-24 11:40:00,76.79,76.8,76.75,76.8,36900.0,49.4669,49.4733,49.4411,49.4733,36900.0
2014-07-24 11:50:00,76.79,76.81,76.75,76.76,24800.0,49.4669,49.4797,49.4411,49.4475,24800.0
2014-07-24 12:00:00,76.76,76.76,76.72,76.75,51600.0,49.4475,49.4475,49.4218,49.4411,51600.0
2014-07-24 12:10:00,76.74,76.74,76.67,76.68,39600.0,49.4347,49.4347,49.3896,49.396,39600.0
2014-07-24 12:20:00,76.69,76.73,76.69,76.69,14300.0,49.4024,49.4282,49.4024,49.4024,14300.0
2014-07-24 12:30:00,76.7,76.73,76.69,76.71,19700.0,49.4089,49.4282,49.4024,49.4153,19700.0
2014-07-24 12:40:00,76.71,76.71,76.68,76.68,19400.0,49.4153,49.4153,49.396,49.396,19400.0
2014-07-24 12:50:00,76.67,76.67,76.65,76.65,35400.0,49.3896,49.3896,49.3767,49.3767,35400.0
2014-07-24 13:00:00,76.66,76.68,76.58,76.6,44200.0,49.3831,49.396,49.3316,49.3445,44200.0
2014-07-24 13:10:00,76.58,76.62,76.51,76.52,37100.0,49.3316,49.3574,49.2865,49.2929,37100.0
2014-07-24 13:20:00,76.53,76.61,76.53,76.6,23600.0,49.2994,49.3509,49.2994,49.3445,23600.0
2014-07-24 13:30:00,76.6,76.62,76.59,76.61,29300.0,49.3445,49.3574,49.338,49.3509,29300.0
2014-07-24 13:40:00,76.61,76.63,76.56,76.6,27300.0,49.3509,49.3638,49.3187,49.3445,27300.0
2014-07-24 13:50:00,76.59,76.66,76.59,76.64,37500.0,49.338,49.3831,49.338,49.3702,37500.0
2014-07-24 14:00:00,76.65,76.65,76.55,76.56,16800.0,49.3767,49.3767,49.3123,49.3187,16800.0
2014-07-24 14:10:00,76.55,76.56,76.51,76.55,34500.0,49.3123,49.3187,49.2865,49.3123,34500.0
2014-07-24 14:20:00,76.56,76.57,76.5,76.53,39400.0,49.3187,49.3251,49.2801,49.2994,39400.0
2014-07-24 14:30:00,76.52,76.52,76.46,76.47,29000.0,49.2929,49.2929,49.2543,49.2607,29000.0
2014-07-24 14:40:00,76.47,76.48,76.44,76.45,24400.0,49.2607,49.2672,49.2414,49.2478,24400.0
2014-07-24 14:50:00,76.45,76.48,76.42,76.42,57200.0,49.2478,49.2672,49.2285,49.2285,57200.0
2014-07-24 15:00:00,76.42,76.45,76.38,76.43,46700.0,49.2285,49.2478,49.2027,49.235,46700.0
2014-07-24 15:10:00,76.44,76.46,76.42,76.46,33600.0,49.2414,49.2543,49.2285,49.2543,33600.0
2014-07-24 15:20:00,76.46,76.49,76.45,76.46,41900.0,49.2543,49.2736,49.2478,49.2543,41900.0
2014-07-24 15:30:00,76.45,76.48,76.44,76.45,67800.0,49.2478,49.2672,49.2414,49.2478,67800.0
2014-07-24 15:40:00,76.44,76.48,76.44,76.45,42400.0,49.2414,49.2672,49.2414,49.2478,42400.0
2014-07-24 15:50:00,76.46,76.62,76.46,76.56,232500.0,49.2543,49.3574,49.2543,49.3187,232500.0
2014-07-25 09:30:00,76.5,76.66,76.4,76.57,154000.0,49.2801,49.3831,49.2156,49.3251,154000.0
2014-07-25 09:40:00,76.57,76.59,76.45,76.49,199200.0,49.3251,49.338,49.2478,49.2736,199200.0
2014-07-25 09:50:00,76.51,76.55,76.41,76.42,337100.0,49.2865,49.3123,49.2221,49.2285,337100.0
2014-07-25 10:00:00,76.42,76.47,76.37,76.38,96200.0,49.2285,49.2607,49.1963,49.2027,96200.0
2014-07-25 10:10:00,76.39,76.41,76.35,76.41,84500.0,49.2092,49.2221,49.1834,49.2221,84500.0
2014-07-25 10:20:00,76.41,76.41,76.32,76.32,105700.0,49.2221,49.2221,49.1641,49.1641,105700.0
2014-07-25 10:30:00,76.32,76.38,76.32,76.36,93500.0,49.1641,49.2027,49.1641,49.1899,93500.0
2014-07-25 10:40:00,76.35,76.41,76.28,76.4,173800.0,49.1834,49.2221,49.1383,49.2156,173800.0
2014-07-25 10:50:00,76.4,76.46,76.36,76.45,198700.0,49.2156,49.2543,49.1899,49.2478,198700.0
2014-07-25 11:00:00,76.45,76.45,76.37,76.41,346300.0,49.2478,49.2478,49.1963,49.2221,346300.0
2014-07-25 11:10:00,76.41,76.42,76.33,76.34,111500.0,49.2221,49.2285,49.1705,49.177,111500.0
2014-07-25 11:20:00,76.34,76.35,76.24,76.25,90600.0,49.177,49.1834,49.1126,49.119,90600.0
2014-07-25 11:30:00,76.25,76.27,76.2,76.2,90200.0,49.119,49.1319,49.0868,49.0868,90200.0
2014-07-25 11:40:00,76.2,76.25,76.2,76.23,67000.0,49.0868,49.119,49.0868,49.1061,67000.0
2014-07-25 11:50:00,76.24,76.29,76.24,76.28,50600.0,49.1126,49.1448,49.1126,49.1383,50600.0
2014-07-25 12:00:00,76.28,76.35,76.28,76.34,117100.0,49.1383,49.1834,49.1383,49.177,117100.0
2014-07-25 12:10:00,76.35,76.37,76.32,76.32,79000.0,49.1834,49.1963,49.1641,49.1641,79000.0
2014-07-25 12:20:00,76.33,76.35,76.32,76.35,59100.0,49.1705,49.1834,49.1641,49.1834,59100.0
2014-07-25 12:30:00,76.35,76.36,76.33,76.33,42400.0,49.1834,49.1899,49.1705,49.1705,42400.0
2014-07-25 12:40:00,76.34,76.36,76.33,76.35,42800.0,49.177,49.1899,49.1705,49.1834,42800.0
2014-07-25 12:50:00,76.34,76.35,76.29,76.32,19800.0,49.177,49.1834,49.1448,49.1641,19800.0
2014-07-25 13:00:00,76.32,76.33,76.27,76.27,105500.0,49.1641,49.1705,49.1319,49.1319,105500.0
2014-07-25 13:10:00,76.27,76.28,76.24,76.25,51500.0,49.1319,49.1383,49.1126,49.119,51500.0
2014-07-25 13:20:00,76.25,76.25,76.21,76.23,101400.0,49.119,49.119,49.0932,49.1061,101400.0
2014-07-25 13:30:00,76.23,76.23,76.17,76.19,98900.0,49.1061,49.1061,49.0675,49.0804,98900.0
2014-07-25 13:40:00,76.19,76.23,76.17,76.17,91500.0,49.0804,49.1061,49.0675,49.0675,91500.0
2014-07-25 13:50:00,76.18,76.18,76.1,76.1,73100.0,49.0739,49.0739,49.0224,49.0224,73100.0
2014-07-25 14:00:00,76.1,76.1,76.03,76.04,133600.0,49.0224,49.0224,48.9773,48.9837,133600.0
2014-07-25 14:10:00,76.03,76.06,76.01,76.06,90100.0,48.9773,48.9966,48.9644,48.9966,90100.0
2014-07-25 14:20:00,76.05,76.08,76.03,76.07,76500.0,48.9902,49.0095,48.9773,49.0031,76500.0
2014-07-25 14:30:00,76.05,76.07,76.01,76.03,137700.0,48.9902,49.0031,48.9644,48.9773,137700.0
2014-07-25 14:40:00,76.04,76.08,76.03,76.08,87200.0,48.9837,49.0095,48.9773,49.0095,87200.0
2014-07-25 14:50:00,76.07,76.09,76.05,76.08,90400.0,49.0031,49.0159,48.9902,49.0095,90400.0
2014-07-25 15:00:00,76.09,76.11,76.02,76.06,127200.0,49.0159,49.0288,48.9708,48.9966,127200.0
2014-07-25 15:10:00,76.06,76.09,76.04,76.05,52700.0,48.9966,49.0159,48.9837,48.9902,52700.0
2014-07-25 15:20:00,76.05,76.05,76.01,76.03,122700.0,48.9902,48.9902,48.9644,48.9773,122700.0
2014-07-25 15:30:00,76.03,76.04,76.0,76.02,130000.0,48.9773,48.9837,48.958,48.9708,130000.0
2014-07-25 15:40:00,76.01,76.07,76.01,76.06,153900.0,48.9644,49.0031,48.9644,48.9966,153900.0
2014-07-25 15:50:00,76.06,76.06,76.01,76.03,246700.0,48.9966,48.9966,48.9644,48.9773,246700.0
2014-07-28 09:30:00,76.15,76.26,76.11,76.25,113700.0,49.0546,49.1254,49.0288,49.119,113700.0
2014-07-28 09:40:00,76.25,76.31,76.1,76.16,73200.0,49.119,49.1577,49.0224,49.061,73200.0
2014-07-28 09:50:00,76.18,76.31,76.12,76.23,122100.0,49.0739,49.1577,49.0353,49.1061,122100.0
2014-07-28 10:00:00,76.22,76.29,76.16,76.21,108200.0,49.0997,49.1448,49.061,49.0932,108200.0
2014-07-28 10:10:00,76.22,76.29,76.21,76.27,88800.0,49.0997,49.1448,49.0932,49.1319,88800.0
2014-07-28 10:20:00,76.23,76.32,76.19,76.3,77500.0,49.1061,49.1641,49.0804,49.1512,77500.0
2014-07-28 10:30:00,76.28,76.3,76.2,76.26,55900.0,49.1383,49.1512,49.0868,49.1254,55900.0
2014-07-28 10:40:00,76.25,76.34,76.23,76.33,49900.0,49.119,49.177,49.1061,49.1705,49900.0
2014-07-28 10:50:00,76.34,76.45,76.33,76.42,21300.0,49.177,49.2478,49.1705,49.2285,21300.0
2014-07-28 11:00:00,76.42,76.44,76.41,76.44,15700.0,49.2285,49.2414,49.2221,49.2414,15700.0
2014-07-28 11:10:00,76.44,76.46,76.39,76.42,34700.0,49.2414,49.2543,49.2092,49.2285,34700.0
2014-07-28 11:20:00,76.43,76.51,76.43,76.48,32100.0,49.235,49.2865,49.235,49.2672,32100.0
2014-07-28 11:30:00,76.51,76.55,76.49,76.52,88300.0,49.2865,49.3123,49.2736,49.2929,88300.0
2014-07-28 11:40:00,76.52,76.53,76.49,76.5,26900.0,49.2929,49.2994,49.2736,49.2801,26900.0
2014-07-28 11:50:00,76.51,76.53,76.5,76.53,16400.0,49.2865,49.2994,49.2801,49.2994,16400.0
2014-07-28 12:00:00,76.52,76.53,76.49,76.53,14300.0,49.2929,49.2994,49.2736,49.2994,14300.0
2014-07-28 12:10:00,76.53,76.53,76.46,76.47,8800.0,49.2994,49.2994,49.2543,49.2607,8800.0
2014-07-28 12:20:00,76.47,76.52,76.44,76.5,95300.0,49.2607,49.2929,49.2414,49.2801,95300.0
2014-07-28 12:30:00,76.51,76.53,76.49,76.49,11500.0,49.2865,49.2994,49.2736,49.2736,11500.0
2014-07-28 12:40:00,76.48,76.56,76.46,76.56,16400.0,49.2672,49.3187,49.2543,49.3187,16400.0
2014-07-28 12:50:00,76.56,76.6,76.55,76.59,13300.0,49.3187,49.3445,49.3123,49.338,13300.0
2014-07-28 13:00:00,76.6,76.6,76.53,76.53,10500.0,49.3445,49.3445,49.2994,49.2994,10500.0
2014-07-28 13:10:00,76.54,76.59,76.52,76.58,19200.0,49.3058,49.338,49.2929,49.3316,19200.0
2014-07-28 13:20:00,76.59,76.66,76.59,76.64,43300.0,49.338,49.3831,49.338,49.3702,43300.0
2014-07-28 13:30:00,76.64,76.71,76.63,76.7,32900.0,49.3702,49.4153,49.3638,49.4089,32900.0
2014-07-28 13:40:00,76.7,76.71,76.68,76.7,42000.0,49.4089,49.4153,49.396,49.4089,42000.0
2014-07-28 13:50:00,76.71,76.75,76.71,76.75,28200.0,49.4153,49.4411,49.4153,49.4411,28200.0
2014-07-28 14:00:00,76.75,76.76,76.73,76.73,54700.0,49.4411,49.4475,49.4282,49.4282,54700.0
2014-07-28 14:10:00,76.73,76.76,76.65,76.65,40300.0,49.4282,49.4475,49.3767,49.3767,40300.0
2014-07-28 14:20:00,76.64,76.65,76.58,76.59,34800.0,49.3702,49.3767,49.3316,49.338,34800.0
2014-07-28 14:30:00,76.6,76.6,76.51,76.52,42700.0,49.3445,49.3445,49.2865,49.2929,42700.0
2014-07-28 14:40:00,76.52,76.52,76.47,76.5,36600.0,49.2929,49.2929,49.2607,49.2801,36600.0
2014-07-28 14:50:00,76.5,76.58,76.5,76.56,42700.0,49.2801,49.3316,49.2801,49.3187,42700.0
2014-07-28 15:00:00,76.57,76.58,76.51,76.58,58300.0,49.3251,49.3316,49.2865,49.3316,58300.0
2014-07-28 15:10:00,76.57,76.57,76.5,76.51,50500.0,49.3251,49.3251,49.2801,49.2865,50500.0
2014-07-28 15:20:00,76.52,76.56,76.51,76.51,56700.0,49.2929,49.3187,49.2865,49.2865,56700.0
2014-07-28 15:30:00,76.51,76.54,76.5,76.52,49000.0,49.2865,49.3058,49.2801,49.2929,49000.0
2014-07-28 15:40:00,76.52,76.62,76.51,76.56,68600.0,49.2929,49.3574,49.2865,49.3187,68600.0
2014-07-28 15:50:00,76.55,76.57,76.51,76.54,177700.0,49.3123,49.3251,49.2865,49.3058,177700.0
2014-07-29 09:30:00,76.7,76.74,76.27,76.27,107600.0,49.4089,49.4347,49.1319,49.1319,107600.0
2014-07-29 09:40:00,76.27,76.3,76.09,76.16,108700.0,49.1319,49.1512,49.0159,49.061,108700.0
2014-07-29 09:50:00,76.18,76.38,76.16,76.28,85500.0,49.0739,49.2027,49.061,49.1383,85500.0
2014-07-29 10:00:00,76.29,76.42,76.26,76.42,58000.0,49.1448,49.2285,49.1254,49.2285,58000.0
2014-07-29 10:10:00,76.42,76.45,76.36,76.41,66600.0,49.2285,49.2478,49.1899,49.2221,66600.0
2014-07-29 10:20:00,76.39,76.43,76.37,76.41,49200.0,49.2092,49.235,49.1963,49.2221,49200.0
2014-07-29 10:30:00,76.4,76.52,76.4,76.49,49400.0,49.2156,49.2929,49.2156,49.2736,49400.0
2014-07-29 10:40:00,76.49,76.54,76.49,76.5,40500.0,49.2736,49.3058,49.2736,49.2801,40500.0
2014-07-29 10:50:00,76.49,76.53,76.47,76.53,46700.0,49.2736,49.2994,49.2607,49.2994,46700.0
2014-07-29 11:00:00,76.53,76.54,76.41,76.42,62900.0,49.2994,49.3058,49.2221,49.2285,62900.0
2014-07-29 11:10:00,76.41,76.42,76.38,76.39,28600.0,49.2221,49.2285,49.2027,49.2092,28600.0
2014-07-29 11:20:00,76.39,76.4,76.33,76.36,19100.0,49.2092,49.2156,49.1705,49.1899,19100.0
2014-07-29 11:30:00,76.35,76.35,76.29,76.29,37200.0,49.1834,49.1834,49.1448,49.1448,37200.0
2014-07-29 11:40:00,76.28,76.36,76.28,76.36,25500.0,49.1383,49.1899,49.1383,49.1899,25500.0
2014-07-29 11:50:00,76.36,76.42,76.34,76.39,24800.0,49.1899,49.2285,49.177,49.2092,24800.0
2014-07-29 12:00:00,76.38,76.39,76.35,76.36,41300.0,49.2027,49.2092,49.1834,49.1899,41300.0
2014-07-29 12:10:00,76.36,76.41,76.36,76.37,28800.0,49.1899,49.2221,49.1899,49.1963,28800.0
2014-07-29 12:20:00,76.37,76.44,76.35,76.44,14900.0,49.1963,49.2414,49.1834,49.2414,14900.0
2014-07-29 12:30:00,76.44,76.46,76.42,76.45,20600.0,49.2414,49.2543,49.2285,49.2478,20600.0
2014-07-29 12:40:00,76.45,76.5,76.45,76.5,10900.0,49.2478,49.2801,49.2478,49.2801,10900.0
2014-07-29 12:50:00,76.5,76.53,76.47,76.47,17200.0,49.2801,49.2994,49.2607,49.2607,17200.0
2014-07-29 13:00:00,76.48,76.55,76.47,76.55,18700.0,49.2672,49.3123,49.2607,49.3123,18700.0
2014-07-29 13:10:00,76.56,76.57,76.51,76.51,21400.0,49.3187,49.3251,49.2865,49.2865,21400.0
2014-07-29 13:20:00,76.51,76.56,76.5,76.54,9700.0,49.2865,49.3187,49.2801,49.3058,9700.0
2014-07-29 13:30:00,76.53,76.55,76.49,76.5,6300.0,49.2994,49.3123,49.2736,49.2801,6300.0
2014-07-29 13:40:00,76.48,76.54,76.48,76.51,24700.0,49.2672,49.3058,49.2672,49.2865,24700.0
2014-07-29 13:50:00,76.5,76.5,76.47,76.47,7500.0,49.2801,49.2801,49.2607,49.2607,7500.0
2014-07-29 14:00:00,76.48,76.5,76.45,76.45,17700.0,49.2672,49.2801,49.2478,49.2478,17700.0
2014-07-29 14:10:00,76.45,76.46,76.43,76.43,28300.0,49.2478,49.2543,49.235,49.235,28300.0
2014-07-29 14:20:00,76.44,76.45,76.35,76.4,34500.0,49.2414,49.2478,49.1834,49.2156,34500.0
2014-07-29 14:30:00,76.4,76.41,76.37,76.37,23400.0,49.2156,49.2221,49.1963,49.1963,23400.0
2014-07-29 14:40:00,76.37,76.38,76.34,76.36,50900.0,49.1963,49.2027,49.177,49.1899,50900.0
2014-07-29 14:50:00,76.36,76.36,76.31,76.32,19500.0,49.1899,49.1899,49.1577,49.1641,19500.0
2014-07-29 15:00:00,76.31,76.4,76.31,76.37,96400.0,49.1577,49.2156,49.1577,49.1963,96400.0
2014-07-29 15:10:00,76.37,76.37,76.31,76.33,24600.0,49.1963,49.1963,49.1577,49.1705,24600.0
2014-07-29 15:20:00,76.33,76.33,76.27,76.29,28300.0,49.1705,49.1705,49.1319,49.1448,28300.0
2014-07-29 15:30:00,76.29,76.29,76.25,76.28,90100.0,49.1448,49.1448,49.119,49.1383,90100.0
2014-07-29 15:40:00,76.29,76.29,76.18,76.22,78400.0,49.1448,49.1448,49.0739,49.0997,78400.0
2014-07-29 15:50:00,76.22,76.26,76.19,76.19,124600.0,49.0997,49.1254,49.0804,49.0804,124600.0
2014-07-30 09:30:00,76.17,76.48,76.17,76.28,161700.0,49.0675,49.2672,49.0675,49.1383,161700.0
2014-07-30 09:40:00,76.23,76.39,76.23,76.35,57000.0,49.1061,49.2092,49.1061,49.1834,57000.0
2014-07-30 09:50:00,76.35,76.38,76.27,76.27,62500.0,49.1834,49.2027,49.1319,49.1319,62500.0
2014-07-30 10:00:00,76.26,76.29,76.12,76.15,230100.0,49.1254,49.1448,49.0353,49.0546,230100.0
2014-07-30 10:10:00,76.15,76.24,76.14,76.22,59100.0,49.0546,49.1126,49.0481,49.0997,59100.0
2014-07-30 10:20:00,76.22,76.3,76.18,76.28,47400.0,49.0997,49.1512,49.0739,49.1383,47400.0
2014-07-30 10:30:00,76.29,76.29,76.2,76.2,34100.0,49.1448,49.1448,49.0868,49.0868,34100.0
2014-07-30 10:40:00,76.21,76.26,76.16,76.2,64200.0,49.0932,49.1254,49.061,49.0868,64200.0
2014-07-30 10:50:00,76.19,76.19,76.11,76.11,37000.0,49.0804,49.0804,49.0288,49.0288,37000.0
2014-07-30 11:00:00,76.1,76.13,76.03,76.08,60800.0,49.0224,49.0417,48.9773,49.0095,60800.0
2014-07-30 11:10:00,76.08,76.22,76.08,76.21,73400.0,49.0095,49.0997,49.0095,49.0932,73400.0
2014-07-30 11:20:00,76.2,76.23,76.2,76.21,17500.0,49.0868,49.1061,49.0868,49.0932,17500.0
2014-07-30 11:30:00,76.21,76.27,76.19,76.21,24000.0,49.0932,49.1319,49.0804,49.0932,24000.0
2014-07-30 11:40:00,76.22,76.23,76.19,76.19,22400.0,49.0997,49.1061,49.0804,49.0804,22400.0
2014-07-30 11:50:00,76.17,76.19,76.09,76.09,98600.0,49.0675,49.0804,49.0159,49.0159,98600.0
2014-07-30 12:00:00,76.1,76.12,76.07,76.1,23400.0,49.0224,49.0353,49.0031,49.0224,23400.0
2014-07-30 12:10:00,76.09,76.16,76.09,76.13,14100.0,49.0159,49.061,49.0159,49.0417,14100.0
2014-07-30 12:20:00,76.12,76.16,76.1,76.12,25600.0,49.0353,49.061,49.0224,49.0353,25600.0
2014-07-30 12:30:00,76.11,76.12,76.02,76.07,22600.0,49.0288,49.0353,48.9708,49.0031,22600.0
2014-07-30 12:40:00,76.05,76.08,76.02,76.03,112700.0,48.9902,49.0095,48.9708,48.9773,112700.0
2014-07-30 12:50:00,76.02,76.02,75.95,75.96,53500.0,48.9708,48.9708,48.9258,48.9322,53500.0
2014-07-30 13:00:00,75.96,75.97,75.85,75.85,23900.0,48.9322,48.9386,48.8613,48.8613,23900.0
2014-07-30 13:10:00,75.85,75.85,75.78,75.78,24700.0,48.8613,48.8613,48.8162,48.8162,24700.0
2014-07-30 13:20:00,75.79,75.84,75.76,75.79,32400.0,48.8227,48.8549,48.8034,48.8227,32400.0
2014-07-30 13:30:00,75.78,75.87,75.78,75.83,90000.0,48.8162,48.8742,48.8162,48.8484,90000.0
2014-07-30 13:40:00,75.84,75.85,75.73,75.75,82000.0,48.8549,48.8613,48.784,48.7969,82000.0
2014-07-30 13:50:00,75.73,75.74,75.7,75.71,57500.0,48.784,48.7905,48.7647,48.7711,57500.0
2014-07-30 14:00:00,75.72,75.99,75.67,75.96,52200.0,48.7776,48.9515,48.7454,48.9322,52200.0
2014-07-30 14:10:00,75.98,76.19,75.97,76.19,157200.0,48.9451,49.0804,48.9386,49.0804,157200.0
2014-07-30 14:20:00,76.2,76.26,76.14,76.25,47400.0,49.0868,49.1254,49.0481,49.119,47400.0
2014-07-30 14:30:00,76.26,76.28,76.16,76.21,40700.0,49.1254,49.1383,49.061,49.0932,40700.0
2014-07-30 14:40:00,76.22,76.26,76.06,76.11,79400.0,49.0997,49.1254,48.9966,49.0288,79400.0
2014-07-30 14:50:00,76.1,76.13,76.04,76.08,66800.0,49.0224,49.0417,48.9837,49.0095,66800.0
2014-07-30 15:00:00,76.06,76.07,75.95,75.99,76900.0,48.9966,49.0031,48.9258,48.9515,76900.0
2014-07-30 15:10:00,75.99,76.07,75.93,76.07,107700.0,48.9515,49.0031,48.9129,49.0031,107700.0
2014-07-30 15:20:00,76.07,76.07,76.01,76.04,70700.0,49.0031,49.0031,48.9644,48.9837,70700.0
2014-07-30 15:30:00,76.04,76.11,76.03,76.08,81800.0,48.9837,49.0288,48.9773,49.0095,81800.0
2014-07-30 15:40:00,76.09,76.11,76.04,76.06,81200.0,49.0159,49.0288,48.9837,48.9966,81200.0
2014-07-30 15:50:00,76.06,76.08,76.03,76.04,156400.0,48.9966,49.0095,48.9773,48.9837,156400.0
2014-07-31 09:30:00,75.65,75.8,75.34,75.61,210100.0,48.7325,48.8291,48.5328,48.7067,210100.0
2014-07-31 09:40:00,75.6,75.91,75.6,75.89,107500.0,48.7003,48.9,48.7003,48.8871,107500.0
2014-07-31 09:50:00,75.91,75.92,75.67,75.69,70600.0,48.9,48.9064,48.7454,48.7583,70600.0
2014-07-31 10:00:00,75.67,75.74,75.64,75.66,56400.0,48.7454,48.7905,48.7261,48.7389,56400.0
2014-07-31 10:10:00,75.65,75.78,75.64,75.77,48300.0,48.7325,48.8162,48.7261,48.8098,48300.0
2014-07-31 10:20:00,75.77,75.78,75.63,75.68,76900.0,48.8098,48.8162,48.7196,48.7518,76900.0
2014-07-31 10:30:00,75.68,75.69,75.53,75.55,115700.0,48.7518,48.7583,48.6552,48.6681,115700.0
2014-07-31 10:40:00,75.55,75.56,75.45,75.48,74900.0,48.6681,48.6745,48.6037,48.623,74900.0
2014-07-31 10:50:00,75.47,75.53,75.33,75.33,69300.0,48.6165,48.6552,48.5264,48.5264,69300.0
2014-07-31 11:00:00,75.34,75.37,75.31,75.34,57500.0,48.5328,48.5521,48.5135,48.5328,57500.0
2014-07-31 11:10:00,75.35,75.48,75.33,75.46,60900.0,48.5392,48.623,48.5264,48.6101,60900.0
2014-07-31 11:20:00,75.46,75.54,75.43,75.51,56200.0,48.6101,48.6616,48.5908,48.6423,56200.0
2014-07-31 11:30:00,75.52,75.53,75.43,75.47,75600.0,48.6488,48.6552,48.5908,48.6165,75600.0
2014-07-31 11:40:00,75.48,75.48,75.34,75.38,38700.0,48.623,48.623,48.5328,48.5586,38700.0
2014-07-31 11:50:00,75.38,75.43,75.31,75.32,58200.0,48.5586,48.5908,48.5135,48.5199,58200.0
2014-07-31 12:00:00,75.32,75.39,75.29,75.35,69700.0,48.5199,48.565,48.5006,48.5392,69700.0
2014-07-31 12:10:00,75.36,75.4,75.28,75.3,53500.0,48.5457,48.5714,48.4941,48.507,53500.0
2014-07-31 12:20:00,75.31,75.33,75.25,75.28,40700.0,48.5135,48.5264,48.4748,48.4941,40700.0
2014-07-31 12:30:00,75.29,75.37,75.26,75.34,31100.0,48.5006,48.5521,48.4813,48.5328,31100.0
2014-07-31 12:40:00,75.35,75.45,75.33,75.44,52400.0,48.5392,48.6037,48.5264,48.5972,52400.0
2014-07-31 12:50:00,75.44,75.44,75.33,75.33,23900.0,48.5972,48.5972,48.5264,48.5264,23900.0
2014-07-31 13:00:00,75.34,75.34,75.29,75.31,35400.0,48.5328,48.5328,48.5006,48.5135,35400.0
2014-07-31 13:10:00,75.3,75.32,75.27,75.29,23000.0,48.507,48.5199,48.4877,48.5006,23000.0
2014-07-31 13:20:00,75.3,75.32,75.24,75.26,34200.0,48.507,48.5199,48.4684,48.4813,34200.0
2014-07-31 13:30:00,75.26,75.28,75.23,75.28,45400.0,48.4813,48.4941,48.4619,48.4941,45400.0
2014-07-31 13:40:00,75.29,75.3,75.23,75.25,44900.0,48.5006,48.507,48.4619,48.4748,44900.0
2014-07-31 13:50:00,75.26,75.28,75.18,75.23,43500.0,48.4813,48.4941,48.4297,48.4619,43500.0
2014-07-31 14:00:00,75.23,75.31,75.23,75.25,55000.0,48.4619,48.5135,48.4619,48.4748,55000.0
2014-07-31 14:10:00,75.24,75.24,75.17,75.19,38900.0,48.4684,48.4684,48.4233,48.4362,38900.0
2014-07-31 14:20:00,75.19,75.22,75.17,75.22,29500.0,48.4362,48.4555,48.4233,48.4555,29500.0
2014-07-31 14:30:00,75.2,75.2,75.14,75.16,28200.0,48.4426,48.4426,48.404,48.4168,28200.0
2014-07-31 14:40:00,75.16,75.16,75.02,75.07,77300.0,48.4168,48.4168,48.3267,48.3589,77300.0
2014-07-31 14:50:00,75.07,75.12,74.98,74.99,173400.0,48.3589,48.3911,48.3009,48.3073,173400.0
2014-07-31 15:00:00,74.99,75.06,74.98,75.03,94500.0,48.3073,48.3524,48.3009,48.3331,94500.0
2014-07-31 15:10:00,75.03,75.03,74.96,74.98,59300.0,48.3331,48.3331,48.288,48.3009,59300.0
2014-07-31 15:20:00,74.97,75.01,74.95,75.0,59800.0,48.2945,48.3202,48.2816,48.3138,59800.0
2014-07-31 15:30:00,74.99,75.09,74.98,75.09,83600.0,48.3073,48.3718,48.3009,48.3718,83600.0
2014-07-31 15:40:00,75.08,75.09,75.02,75.04,95300.0,48.3653,48.3718,48.3267,48.3395,95300.0
2014-07-31 15:50:00,75.05,75.05,74.92,74.93,328400.0,48.346,48.346,48.2622,48.2687,328400.0
2014-08-01 09:30:00,74.89,75.23,74.8,75.0,309500.0,48.2429,48.4619,48.1849,48.3138,309500.0
2014-08-01 09:40:00,74.99,75.11,74.91,74.93,68700.0,48.3073,48.3846,48.2558,48.2687,68700.0
2014-08-01 09:50:00,74.93,75.21,74.93,75.16,74300.0,48.2687,48.4491,48.2687,48.4168,74300.0
2014-08-01 10:00:00,75.18,75.24,75.1,75.18,102800.0,48.4297,48.4684,48.3782,48.4297,102800.0
2014-08-01 10:10:00,75.18,75.23,74.98,74.98,137400.0,48.4297,48.4619,48.3009,48.3009,137400.0
2014-08-01 10:20:00,74.99,75.17,74.98,75.17,166400.0,48.3073,48.4233,48.3009,48.4233,166400.0
2014-08-01 10:30:00,75.17,75.36,75.16,75.36,82400.0,48.4233,48.5457,48.4168,48.5457,82400.0
2014-08-01 10:40:00,75.35,75.4,75.23,75.24,50100.0,48.5392,48.5714,48.4619,48.4684,50100.0
2014-08-01 10:50:00,75.24,75.24,75.14,75.17,62600.0,48.4684,48.4684,48.404,48.4233,62600.0
2014-08-01 11:00:00,75.17,75.17,75.02,75.04,57200.0,48.4233,48.4233,48.3267,48.3395,57200.0
2014-08-01 11:10:00,75.06,75.07,75.0,75.01,73900.0,48.3524,48.3589,48.3138,48.3202,73900.0
2014-08-01 11:20:00,75.01,75.09,75.0,75.06,63700.0,48.3202,48.3718,48.3138,48.3524,63700.0
2014-08-01 11:30:00,75.05,75.06,74.91,74.92,96000.0,48.346,48.3524,48.2558,48.2622,96000.0
2014-08-01 11:40:00,74.92,74.97,74.89,74.93,51900.0,48.2622,48.2945,48.2429,48.2687,51900.0
2014-08-01 11:50:00,74.93,74.95,74.83,74.87,96100.0,48.2687,48.2816,48.2043,48.23,96100.0
2014-08-01 12:00:00,74.88,74.92,74.81,74.81,67700.0,48.2365,48.2622,48.1914,48.1914,67700.0
2014-08-01 12:10:00,74.82,74.92,74.82,74.89,31600.0,48.1978,48.2622,48.1978,48.2429,31600.0
2014-08-01 12:20:00,74.87,74.93,74.85,74.93,30300.0,48.23,48.2687,48.2171,48.2687,30300.0
2014-08-01 12:30:00,74.94,74.95,74.89,74.9,32100.0,48.2751,48.2816,48.2429,48.2494,32100.0
2014-08-01 12:40:00,74.89,74.94,74.88,74.88,91300.0,48.2429,48.2751,48.2365,48.2365,91300.0
2014-08-01 12:50:00,74.88,74.91,74.83,74.89,30000.0,48.2365,48.2558,48.2043,48.2429,30000.0
2014-08-01 13:00:00,74.88,74.9,74.79,74.87,47800.0,48.2365,48.2494,48.1785,48.23,47800.0
2014-08-01 13:10:00,74.88,74.91,74.83,74.9,27400.0,48.2365,48.2558,48.2043,48.2494,27400.0
2014-08-01 13:20:00,74.9,75.08,74.89,75.08,57800.0,48.2494,48.3653,48.2429,48.3653,57800.0
2014-08-01 13:30:00,75.09,75.09,75.0,75.02,40400.0,48.3718,48.3718,48.3138,48.3267,40400.0
2014-08-01 13:40:00,75.02,75.04,74.96,75.04,55900.0,48.3267,48.3395,48.288,48.3395,55900.0
2014-08-01 13:50:00,75.03,75.05,74.98,75.04,36600.0,48.3331,48.346,48.3009,48.3395,36600.0
2014-08-01 14:00:00,75.05,75.07,74.98,75.07,61600.0,48.346,48.3589,48.3009,48.3589,61600.0
2014-08-01 14:10:00,75.07,75.09,74.99,74.99,50200.0,48.3589,48.3718,48.3073,48.3073,50200.0
2014-08-01 14:20:00,74.98,74.98,74.83,74.85,40000.0,48.3009,48.3009,48.2043,48.2171,40000.0
2014-08-01 14:30:00,74.87,75.0,74.87,75.0,32900.0,48.23,48.3138,48.23,48.3138,32900.0
2014-08-01 14:40:00,75.01,75.09,75.0,75.01,43200.0,48.3202,48.3718,48.3138,48.3202,43200.0
2014-08-01 14:50:00,75.01,75.07,74.99,75.03,53700.0,48.3202,48.3589,48.3073,48.3331,53700.0
2014-08-01 15:00:00,75.03,75.06,74.97,75.0,41000.0,48.3331,48.3524,48.2945,48.3138,41000.0
2014-08-01 15:10:00,75.01,75.01,74.93,74.95,64300.0,48.3202,48.3202,48.2687,48.2816,64300.0
2014-08-01 15:20:00,74.95,74.97,74.86,74.88,105200.0,48.2816,48.2945,48.2236,48.2365,105200.0
2014-08-01 15:30:00,74.87,74.91,74.8,74.91,46400.0,48.23,48.2558,48.1849,48.2558,46400.0
2014-08-01 15:40:00,74.91,74.91,74.8,74.83,65800.0,48.2558,48.2558,48.1849,48.2043,65800.0
2014-08-01 15:50:00,74.84,74.84,74.72,74.74,237400.0,48.2107,48.2107,48.1334,48.1463,237400.0
2014-08-04 09:30:00,74.92,74.97,74.51,74.51,207100.0,48.2622,48.2945,47.9981,47.9981,207100.0
2014-08-04 09:40:00,74.52,74.74,74.49,74.56,225400.0,48.0046,48.1463,47.9852,48.0303,225400.0
2014-08-04 09:50:00,74.58,74.68,74.58,74.6,131100.0,48.0432,48.1076,48.0432,48.0561,131100.0
2014-08-04 10:00:00,74.59,74.65,74.55,74.64,91000.0,48.0497,48.0883,48.0239,48.0819,91000.0
2014-08-04 10:10:00,74.63,74.65,74.52,74.55,50400.0,48.0754,48.0883,48.0046,48.0239,50400.0
2014-08-04 10:20:00,74.55,74.64,74.54,74.59,47300.0,48.0239,48.0819,48.0175,48.0497,47300.0
2014-08-04 10:30:00,74.59,74.62,74.52,74.55,76000.0,48.0497,48.069,48.0046,48.0239,76000.0
2014-08-04 10:40:00,74.54,74.57,74.47,74.52,62100.0,48.0175,48.0368,47.9724,48.0046,62100.0
2014-08-04 10:50:00,74.51,74.54,74.39,74.47,75800.0,47.9981,48.0175,47.9208,47.9724,75800.0
2014-08-04 11:00:00,74.45,74.59,74.44,74.58,42100.0,47.9595,48.0497,47.953,48.0432,42100.0
2014-08-04 11:10:00,74.59,74.65,74.56,74.56,45400.0,48.0497,48.0883,48.0303,48.0303,45400.0
2014-08-04 11:20:00,74.55,74.6,74.54,74.54,36600.0,48.0239,48.0561,48.0175,48.0175,36600.0
2014-08-04 11:30:00,74.54,74.55,74.49,74.54,42400.0,48.0175,48.0239,47.9852,48.0175,42400.0
2014-08-04 11:40:00,74.55,74.57,74.45,74.49,39600.0,48.0239,48.0368,47.9595,47.9852,39600.0
2014-08-04 11:50:00,74.5,74.54,74.48,74.53,29300.0,47.9917,48.0175,47.9788,48.011,29300.0
2014-08-04 12:00:00,74.51,74.53,74.47,74.5,23500.0,47.9981,48.011,47.9724,47.9917,23500.0
2014-08-04 12:10:00,74.51,74.54,74.47,74.5,21700.0,47.9981,48.0175,47.9724,47.9917,21700.0
2014-08-04 12:20:00,74.49,74.5,74.46,74.47,26700.0,47.9852,47.9917,47.9659,47.9724,26700.0
2014-08-04 12:30:00,74.48,74.51,74.44,74.48,25500.0,47.9788,47.9981,47.953,47.9788,25500.0
2014-08-04 12:40:00,74.49,74.57,74.48,74.56,27400.0,47.9852,48.0368,47.9788,48.0303,27400.0
2014-08-04 12:50:00,74.58,74.73,74.58,74.73,23500.0,48.0432,48.1398,48.0432,48.1398,23500.0
2014-08-04 13:00:00,74.72,74.82,74.72,74.82,27300.0,48.1334,48.1978,48.1334,48.1978,27300.0
2014-08-04 13:10:00,74.83,74.89,74.82,74.85,30600.0,48.2043,48.2429,48.1978,48.2171,30600.0
2014-08-04 13:20:00,74.85,74.95,74.85,74.91,20200.0,48.2171,48.2816,48.2171,48.2558,20200.0
2014-08-04 13:30:00,74.91,75.1,74.9,75.07,35900.0,48.2558,48.3782,48.2494,48.3589,35900.0
2014-08-04 13:40:00,75.07,75.12,75.05,75.12,30500.0,48.3589,48.3911,48.346,48.3911,30500.0
2014-08-04 13:50:00,75.12,75.17,75.1,75.11,29000.0,48.3911,48.4233,48.3782,48.3846,29000.0
2014-08-04 14:00:00,75.1,75.12,75.06,75.09,23500.0,48.3782,48.3911,48.3524,48.3718,23500.0
2014-08-04 14:10:00,75.1,75.13,75.06,75.07,43400.0,48.3782,48.3975,48.3524,48.3589,43400.0
2014-08-04 14:20:00,75.06,75.09,75.04,75.08,24500.0,48.3524,48.3718,48.3395,48.3653,24500.0
2014-08-04 14:30:00,75.09,75.16,75.06,75.15,55000.0,48.3718,48.4168,48.3524,48.4104,55000.0
2014-08-04 14:40:00,75.15,75.23,75.14,75.22,43800.0,48.4104,48.4619,48.404,48.4555,43800.0
2014-08-04 14:50:00,75.22,75.28,75.22,75.25,25600.0,48.4555,48.4941,48.4555,48.4748,25600.0
2014-08-04 15:00:00,75.24,75.27,75.22,75.24,55600.0,48.4684,48.4877,48.4555,48.4684,55600.0
2014-08-04 15:10:00,75.23,75.31,75.21,75.31,53900.0,48.4619,48.5135,48.4491,48.5135,53900.0
2014-08-04 15:20:00,75.3,75.32,75.25,75.28,73700.0,48.507,48.5199,48.4748,48.4941,73700.0
2014-08-04 15:30:00,75.28,75.37,75.27,75.36,97800.0,48.4941,48.5521,48.4877,48.5457,97800.0
2014-08-04 15:40:00,75.36,75.41,75.28,75.29,98300.0,48.5457,48.5779,48.4941,48.5006,98300.0
2014-08-04 15:50:00,75.28,75.31,75.2,75.24,83800.0,48.4941,48.5135,48.4426,48.4684,83800.0
2014-08-05 09:30:00,74.95,75.05,74.82,75.03,141600.0,48.2816,48.346,48.1978,48.3331,141600.0
2014-08-05 09:40:00,75.03,75.14,74.97,74.98,125000.0,48.3331,48.404,48.2945,48.3009,125000.0
2014-08-05 09:50:00,74.99,74.99,74.81,74.93,54700.0,48.3073,48.3073,48.1914,48.2687,54700.0
2014-08-05 10:00:00,74.9,74.92,74.76,74.78,81600.0,48.2494,48.2622,48.1592,48.1721,81600.0
2014-08-05 10:10:00,74.77,74.93,74.77,74.9,57400.0,48.1656,48.2687,48.1656,48.2494,57400.0
2014-08-05 10:20:00,74.91,75.02,74.9,74.94,47000.0,48.2558,48.3267,48.2494,48.2751,47000.0
2014-08-05 10:30:00,74.95,75.0,74.84,74.84,35500.0,48.2816,48.3138,48.2107,48.2107,35500.0
2014-08-05 10:40:00,74.84,74.93,74.82,74.92,29900.0,48.2107,48.2687,48.1978,48.2622,29900.0
2014-08-05 10:50:00,74.92,74.92,74.8,74.85,64100.0,48.2622,48.2622,48.1849,48.2171,64100.0
2014-08-05 11:00:00,74.86,74.89,74.79,74.85,41900.0,48.2236,48.2429,48.1785,48.2171,41900.0
2014-08-05 11:10:00,74.84,74.98,74.83,74.92,24500.0,48.2107,48.3009,48.2043,48.2622,24500.0
2014-08-05 11:20:00,74.94,75.04,74.94,75.03,60200.0,48.2751,48.3395,48.2751,48.3331,60200.0
2014-08-05 11:30:00,75.03,75.1,75.02,75.07,68000.0,48.3331,48.3782,48.3267,48.3589,68000.0
2014-08-05 11:40:00,75.07,75.09,75.03,75.09,21400.0,48.3589,48.3718,48.3331,48.3718,21400.0
2014-08-05 11:50:00,75.09,75.2,75.08,75.15,19100.0,48.3718,48.4426,48.3653,48.4104,19100.0
2014-08-05 12:00:00,75.15,75.17,75.09,75.15,37200.0,48.4104,48.4233,48.3718,48.4104,37200.0
2014-08-05 12:10:00,75.15,75.2,75.13,75.13,63600.0,48.4104,48.4426,48.3975,48.3975,63600.0
2014-08-05 12:20:00,75.13,75.13,75.0,75.06,82700.0,48.3975,48.3975,48.3138,48.3524,82700.0
2014-08-05 12:30:00,75.07,75.07,74.9,74.93,64300.0,48.3589,48.3589,48.2494,48.2687,64300.0
2014-08-05 12:40:00,74.92,74.93,74.86,74.86,52300.0,48.2622,48.2687,48.2236,48.2236,52300.0
2014-08-05 12:50:00,74.86,74.89,74.81,74.86,129600.0,48.2236,48.2429,48.1914,48.2236,129600.0
2014-08-05 13:00:00,74.86,74.88,74.79,74.8,58200.0,48.2236,48.2365,48.1785,48.1849,58200.0
2014-08-05 13:10:00,74.81,74.84,74.73,74.76,36600.0,48.1914,48.2107,48.1398,48.1592,36600.0
2014-08-05 13:20:00,74.76,74.76,74.7,74.72,28000.0,48.1592,48.1592,48.1205,48.1334,28000.0
2014-08-05 13:30:00,74.72,74.73,74.44,74.44,54600.0,48.1334,48.1398,47.953,47.953,54600.0
2014-08-05 13:40:00,74.43,74.54,74.37,74.48,68300.0,47.9466,48.0175,47.9079,47.9788,68300.0
2014-08-05 13:50:00,74.47,74.55,74.4,74.5,47400.0,47.9724,48.0239,47.9273,47.9917,47400.0
2014-08-05 14:00:00,74.5,74.56,74.38,74.39,78900.0,47.9917,48.0303,47.9144,47.9208,78900.0
2014-08-05 14:10:00,74.39,74.52,74.39,74.49,65100.0,47.9208,48.0046,47.9208,47.9852,65100.0
2014-08-05 14:20:00,74.5,74.51,74.47,74.5,64000.0,47.9917,47.9981,47.9724,47.9917,64000.0
2014-08-05 14:30:00,74.54,74.58,74.53,74.53,61300.0,48.0175,48.0432,48.011,48.011,61300.0
2014-08-05 14:40:00,74.53,74.57,74.5,74.51,56400.0,48.011,48.0368,47.9917,47.9981,56400.0
2014-08-05 14:50:00,74.52,74.52,74.45,74.46,52900.0,48.0046,48.0046,47.9595,47.9659,52900.0
2014-08-05 15:00:00,74.45,74.45,74.34,74.35,53600.0,47.9595,47.9595,47.8886,47.8951,53600.0
2014-08-05 15:10:00,74.34,74.39,74.31,74.39,67700.0,47.8886,47.9208,47.8693,47.9208,67700.0
2014-08-05 15:20:00,74.39,74.47,74.39,74.42,63800.0,47.9208,47.9724,47.9208,47.9401,63800.0
2014-08-05 15:30:00,74.42,74.59,74.42,74.55,77000.0,47.9401,48.0497,47.9401,48.0239,77000.0
2014-08-05 15:40:00,74.55,74.59,74.51,74.55,81900.0,48.0239,48.0497,47.9981,48.0239,81900.0
2014-08-05 15:50:00,74.55,74.59,74.44,74.46,254100.0,48.0239,48.0497,47.953,47.9659,254100.0
2014-08-06 09:30:00,74.25,74.49,74.0,74.43,110900.0,47.8306,47.9852,47.6696,47.9466,110900.0
2014-08-06 09:40:00,74.43,74.54,74.39,74.52,81800.0,47.9466,48.0175,47.9208,48.0046,81800.0
2014-08-06 09:50:00,74.54,74.54,74.41,74.45,89600.0,48.0175,48.0175,47.9337,47.9595,89600.0
2014-08-06 10:00:00,74.45,74.61,74.45,74.59,76400.0,47.9595,48.0625,47.9595,48.0497,76400.0
2014-08-06 10:10:00,74.59,74.59,74.4,74.42,44000.0,48.0497,48.0497,47.9273,47.9401,44000.0
2014-08-06 10:20:00,74.44,74.6,74.43,74.6,23900.0,47.953,48.0561,47.9466,48.0561,23900.0
2014-08-06 10:30:00,74.61,74.64,74.51,74.56,20900.0,48.0625,48.0819,47.9981,48.0303,20900.0
2014-08-06 10:40:00,74.57,74.65,74.54,74.6,23200.0,48.0368,48.0883,48.0175,48.0561,23200.0
2014-08-06 10:50:00,74.59,74.78,74.59,74.78,31300.0,48.0497,48.1721,48.0497,48.1721,31300.0
2014-08-06 11:00:00,74.77,74.79,74.67,74.68,41500.0,48.1656,48.1785,48.1012,48.1076,41500.0
2014-08-06 11:10:00,74.68,74.68,74.6,74.62,73300.0,48.1076,48.1076,48.0561,48.069,73300.0
2014-08-06 11:20:00,74.63,74.65,74.55,74.55,52500.0,48.0754,48.0883,48.0239,48.0239,52500.0
2014-08-06 11:30:00,74.54,74.63,74.54,74.57,30300.0,48.0175,48.0754,48.0175,48.0368,30300.0
2014-08-06 11:40:00,74.58,74.66,74.58,74.62,33000.0,48.0432,48.0948,48.0432,48.069,33000.0
2014-08-06 11:50:00,74.61,74.63,74.56,74.57,13300.0,48.0625,48.0754,48.0303,48.0368,13300.0
2014-08-06 12:00:00,74.59,74.64,74.59,74.6,22200.0,48.0497,48.0819,48.0497,48.0561,22200.0
2014-08-06 12:10:00,74.59,74.65,74.54,74.57,17500.0,48.0497,48.0883,48.0175,48.0368,17500.0
2014-08-06 12:20:00,74.57,74.68,74.56,74.61,17800.0,48.0368,48.1076,48.0303,48.0625,17800.0
2014-08-06 12:30:00,74.6,74.72,74.6,74.72,16000.0,48.0561,48.1334,48.0561,48.1334,16000.0
2014-08-06 12:40:00,74.71,74.73,74.66,74.66,15700.0,48.127,48.1398,48.0948,48.0948,15700.0
2014-08-06 12:50:00,74.66,74.67,74.6,74.6,11000.0,48.0948,48.1012,48.0561,48.0561,11000.0
2014-08-06 13:00:00,74.6,74.62,74.54,74.58,25400.0,48.0561,48.069,48.0175,48.0432,25400.0
2014-08-06 13:10:00,74.58,74.62,74.55,74.58,12200.0,48.0432,48.069,48.0239,48.0432,12200.0
2014-08-06 13:20:00,74.57,74.58,74.48,74.48,24800.0,48.0368,48.0432,47.9788,47.9788,24800.0
2014-08-06 13:30:00,74.49,74.52,74.46,74.51,50300.0,47.9852,48.0046,47.9659,47.9981,50300.0
2014-08-06 13:40:00,74.5,74.52,74.41,74.42,35300.0,47.9917,48.0046,47.9337,47.9401,35300.0
2014-08-06 13:50:00,74.43,74.43,74.36,74.37,31700.0,47.9466,47.9466,47.9015,47.9079,31700.0
2014-08-06 14:00:00,74.35,74.48,74.35,74.48,200400.0,47.8951,47.9788,47.8951,47.9788,200400.0
2014-08-06 14:10:00,74.48,74.49,74.44,74.44,23800.0,47.9788,47.9852,47.953,47.953,23800.0
2014-08-06 14:20:00,74.44,74.49,74.41,74.47,33600.0,47.953,47.9852,47.9337,47.9724,33600.0
2014-08-06 14:30:00,74.48,74.48,74.37,74.38,47300.0,47.9788,47.9788,47.9079,47.9144,47300.0
2014-08-06 14:40:00,74.38,74.43,74.37,74.39,41500.0,47.9144,47.9466,47.9079,47.9208,41500.0
2014-08-06 14:50:00,74.4,74.49,74.4,74.47,30000.0,47.9273,47.9852,47.9273,47.9724,30000.0
2014-08-06 15:00:00,74.47,74.55,74.47,74.51,51100.0,47.9724,48.0239,47.9724,47.9981,51100.0
2014-08-06 15:10:00,74.5,74.51,74.45,74.5,31300.0,47.9917,47.9981,47.9595,47.9917,31300.0
2014-08-06 15:20:00,74.49,74.51,74.46,74.49,45100.0,47.9852,47.9981,47.9659,47.9852,45100.0
2014-08-06 15:30:00,74.49,74.49,74.43,74.44,47400.0,47.9852,47.9852,47.9466,47.953,47400.0
2014-08-06 15:40:00,74.43,74.5,74.43,74.45,55600.0,47.9466,47.9917,47.9466,47.9595,55600.0
2014-08-06 15:50:00,74.45,74.5,74.44,74.45,108100.0,47.9595,47.9917,47.953,47.9595,108100.0
2014-08-07 09:30:00,74.67,74.87,74.57,74.86,72400.0,48.1012,48.23,48.0368,48.2236,72400.0
2014-08-07 09:40:00,74.86,74.86,74.62,74.66,72600.0,48.2236,48.2236,48.069,48.0948,72600.0
2014-08-07 09:50:00,74.67,74.88,74.65,74.82,76900.0,48.1012,48.2365,48.0883,48.1978,76900.0
2014-08-07 10:00:00,74.82,74.87,74.77,74.81,178000.0,48.1978,48.23,48.1656,48.1914,178000.0
2014-08-07 10:10:00,74.82,74.87,74.77,74.77,82100.0,48.1978,48.23,48.1656,48.1656,82100.0
2014-08-07 10:20:00,74.78,74.83,74.75,74.77,208000.0,48.1721,48.2043,48.1527,48.1656,208000.0
2014-08-07 10:30:00,74.77,74.85,74.74,74.78,37300.0,48.1656,48.2171,48.1463,48.1721,37300.0
2014-08-07 10:40:00,74.78,74.84,74.64,74.65,43400.0,48.1721,48.2107,48.0819,48.0883,43400.0
2014-08-07 10:50:00,74.65,74.71,74.58,74.71,33100.0,48.0883,48.127,48.0432,48.127,33100.0
2014-08-07 11:00:00,74.71,74.71,74.58,74.63,34100.0,48.127,48.127,48.0432,48.0754,34100.0
2014-08-07 11:10:00,74.62,74.63,74.56,74.59,48700.0,48.069,48.0754,48.0303,48.0497,48700.0
2014-08-07 11:20:00,74.59,74.6,74.51,74.54,31100.0,48.0497,48.0561,47.9981,48.0175,31100.0
2014-08-07 11:30:00,74.54,74.57,74.48,74.51,62500.0,48.0175,48.0368,47.9788,47.9981,62500.0
2014-08-07 11:40:00,74.5,74.5,74.37,74.4,42300.0,47.9917,47.9917,47.9079,47.9273,42300.0
2014-08-07 11:50:00,74.4,74.44,74.36,74.44,31400.0,47.9273,47.953,47.9015,47.953,31400.0
2014-08-07 12:00:00,74.44,74.48,74.41,74.48,35900.0,47.953,47.9788,47.9337,47.9788,35900.0
2014-08-07 12:10:00,74.47,74.49,74.35,74.38,42900.0,47.9724,47.9852,47.8951,47.9144,42900.0
2014-08-07 12:20:00,74.37,74.51,74.35,74.44,32500.0,47.9079,47.9981,47.8951,47.953,32500.0
2014-08-07 12:30:00,74.43,74.47,74.32,74.36,36000.0,47.9466,47.9724,47.8757,47.9015,36000.0
2014-08-07 12:40:00,74.38,74.46,74.37,74.46,55800.0,47.9144,47.9659,47.9079,47.9659,55800.0
2014-08-07 12:50:00,74.45,74.54,74.42,74.53,37600.0,47.9595,48.0175,47.9401,48.011,37600.0
2014-08-07 13:00:00,74.54,74.67,74.54,74.67,26100.0,48.0175,48.1012,48.0175,48.1012,26100.0
2014-08-07 13:10:00,74.68,74.69,74.64,74.67,31700.0,48.1076,48.1141,48.0819,48.1012,31700.0
2014-08-07 13:20:00,74.67,74.67,74.63,74.66,16700.0,48.1012,48.1012,48.0754,48.0948,16700.0
2014-08-07 13:30:00,74.67,74.69,74.65,74.67,22100.0,48.1012,48.1141,48.0883,48.1012,22100.0
2014-08-07 13:40:00,74.68,74.7,74.66,74.67,16300.0,48.1076,48.1205,48.0948,48.1012,16300.0
2014-08-07 13:50:00,74.67,74.69,74.65,74.69,29200.0,48.1012,48.1141,48.0883,48.1141,29200.0
2014-08-07 14:00:00,74.69,74.69,74.64,74.67,46300.0,48.1141,48.1141,48.0819,48.1012,46300.0
2014-08-07 14:10:00,74.67,74.67,74.59,74.61,48200.0,48.1012,48.1012,48.0497,48.0625,48200.0
2014-08-07 14:20:00,74.61,74.63,74.57,74.59,44100.0,48.0625,48.0754,48.0368,48.0497,44100.0
2014-08-07 14:30:00,74.58,74.59,74.52,74.52,46900.0,48.0432,48.0497,48.0046,48.0046,46900.0
2014-08-07 14:40:00,74.52,74.57,74.52,74.54,36300.0,48.0046,48.0368,48.0046,48.0175,36300.0
2014-08-07 14:50:00,74.54,74.57,74.47,74.47,38900.0,48.0175,48.0368,47.9724,47.9724,38900.0
2014-08-07 15:00:00,74.47,74.54,74.43,74.43,41300.0,47.9724,48.0175,47.9466,47.9466,41300.0
2014-08-07 15:10:00,74.45,74.51,74.41,74.45,47200.0,47.9595,47.9981,47.9337,47.9595,47200.0
2014-08-07 15:20:00,74.45,74.45,74.35,74.37,59800.0,47.9595,47.9595,47.8951,47.9079,59800.0
2014-08-07 15:30:00,74.38,74.45,74.35,74.45,85800.0,47.9144,47.9595,47.8951,47.9595,85800.0
2014-08-07 15:40:00,74.45,74.46,74.42,74.46,64200.0,47.9595,47.9659,47.9401,47.9659,64200.0
2014-08-07 15:50:00,74.46,74.58,74.46,74.48,131200.0,47.9659,48.0432,47.9659,47.9788,131200.0
2014-08-08 09:30:00,74.6,74.87,74.57,74.71,103700.0,48.0561,48.23,48.0368,48.127,103700.0
2014-08-08 09:40:00,74.71,74.74,74.58,74.63,92900.0,48.127,48.1463,48.0432,48.0754,92900.0
2014-08-08 09:50:00,74.63,74.63,74.43,74.43,83100.0,48.0754,48.0754,47.9466,47.9466,83100.0
2014-08-08 10:00:00,74.44,74.54,74.38,74.49,74100.0,47.953,48.0175,47.9144,47.9852,74100.0
2014-08-08 10:10:00,74.5,74.52,74.36,74.4,126400.0,47.9917,48.0046,47.9015,47.9273,126400.0
2014-08-08 10:20:00,74.39,74.45,74.35,74.41,157200.0,47.9208,47.9595,47.8951,47.9337,157200.0
2014-08-08 10:30:00,74.41,74.43,74.37,74.41,85700.0,47.9337,47.9466,47.9079,47.9337,85700.0
2014-08-08 10:40:00,74.41,74.45,74.35,74.4,52400.0,47.9337,47.9595,47.8951,47.9273,52400.0
2014-08-08 10:50:00,74.4,74.4,74.33,74.37,77800.0,47.9273,47.9273,47.8822,47.9079,77800.0
2014-08-08 11:00:00,74.37,74.46,74.34,74.44,116700.0,47.9079,47.9659,47.8886,47.953,116700.0
2014-08-08 11:10:00,74.45,74.55,74.44,74.54,49800.0,47.9595,48.0239,47.953,48.0175,49800.0
2014-08-08 11:20:00,74.54,74.62,74.51,74.61,49200.0,48.0175,48.069,47.9981,48.0625,49200.0
2014-08-08 11:30:00,74.63,74.68,74.62,74.68,20500.0,48.0754,48.1076,48.069,48.1076,20500.0
2014-08-08 11:40:00,74.69,74.72,74.66,74.7,32000.0,48.1141,48.1334,48.0948,48.1205,32000.0
2014-08-08 11:50:00,74.7,74.76,74.67,74.75,25700.0,48.1205,48.1592,48.1012,48.1527,25700.0
2014-08-08 12:00:00,74.74,74.76,74.68,74.69,28000.0,48.1463,48.1592,48.1076,48.1141,28000.0
2014-08-08 12:10:00,74.69,74.74,74.69,74.7,25800.0,48.1141,48.1463,48.1141,48.1205,25800.0
2014-08-08 12:20:00,74.69,74.71,74.66,74.7,22700.0,48.1141,48.127,48.0948,48.1205,22700.0
2014-08-08 12:30:00,74.71,74.72,74.67,74.68,17500.0,48.127,48.1334,48.1012,48.1076,17500.0
2014-08-08 12:40:00,74.69,74.7,74.63,74.68,47500.0,48.1141,48.1205,48.0754,48.1076,47500.0
2014-08-08 12:50:00,74.67,74.69,74.62,74.63,32200.0,48.1012,48.1141,48.069,48.0754,32200.0
2014-08-08 13:00:00,74.63,74.68,74.61,74.67,13100.0,48.0754,48.1076,48.0625,48.1012,13100.0
2014-08-08 13:10:00,74.68,74.81,74.66,74.81,30300.0,48.1076,48.1914,48.0948,48.1914,30300.0
2014-08-08 13:20:00,74.8,74.9,74.79,74.83,64300.0,48.1849,48.2494,48.1785,48.2043,64300.0
2014-08-08 13:30:00,74.83,74.85,74.8,74.85,21000.0,48.2043,48.2171,48.1849,48.2171,21000.0
2014-08-08 13:40:00,74.86,74.94,74.86,74.91,23100.0,48.2236,48.2751,48.2236,48.2558,23100.0
2014-08-08 13:50:00,74.91,74.91,74.85,74.91,21900.0,48.2558,48.2558,48.2171,48.2558,21900.0
2014-08-08 14:00:00,74.91,74.95,74.89,74.9,34400.0,48.2558,48.2816,48.2429,48.2494,34400.0
2014-08-08 14:10:00,74.91,74.91,74.77,74.78,28300.0,48.2558,48.2558,48.1656,48.1721,28300.0
2014-08-08 14:20:00,74.77,74.85,74.72,74.85,50300.0,48.1656,48.2171,48.1334,48.2171,50300.0
2014-08-08 14:30:00,74.85,74.92,74.84,74.86,35100.0,48.2171,48.2622,48.2107,48.2236,35100.0
2014-08-08 14:40:00,74.86,74.88,74.8,74.85,38600.0,48.2236,48.2365,48.1849,48.2171,38600.0
2014-08-08 14:50:00,74.85,74.86,74.79,74.79,28700.0,48.2171,48.2236,48.1785,48.1785,28700.0
2014-08-08 15:00:00,74.79,74.81,74.76,74.81,50200.0,48.1785,48.1914,48.1592,48.1914,50200.0
2014-08-08 15:10:00,74.8,74.86,74.78,74.82,60400.0,48.1849,48.2236,48.1721,48.1978,60400.0
2014-08-08 15:20:00,74.81,74.87,74.8,74.87,24300.0,48.1914,48.23,48.1849,48.23,24300.0
2014-08-08 15:30:00,74.86,74.9,74.86,74.89,49800.0,48.2236,48.2494,48.2236,48.2429,49800.0
2014-08-08 15:40:00,74.89,74.95,74.88,74.95,50900.0,48.2429,48.2816,48.2365,48.2816,50900.0
2014-08-08 15:50:00,74.95,74.97,74.92,74.94,210100.0,48.2816,48.2945,48.2622,48.2751,210100.0
2014-08-11 09:30:00,75.12,75.39,75.0,75.37,121100.0,48.3911,48.565,48.3138,48.5521,121100.0
2014-08-11 09:40:00,75.39,75.47,75.35,75.4,82900.0,48.565,48.6165,48.5392,48.5714,82900.0
2014-08-11 09:50:00,75.42,75.49,75.38,75.48,54800.0,48.5843,48.6294,48.5586,48.623,54800.0
2014-08-11 10:00:00,75.48,75.56,75.44,75.55,72200.0,48.623,48.6745,48.5972,48.6681,72200.0
2014-08-11 10:10:00,75.56,75.6,75.53,75.53,84300.0,48.6745,48.7003,48.6552,48.6552,84300.0
2014-08-11 10:20:00,75.53,75.55,75.38,75.38,53300.0,48.6552,48.6681,48.5586,48.5586,53300.0
2014-08-11 10:30:00,75.38,75.49,75.33,75.49,64400.0,48.5586,48.6294,48.5264,48.6294,64400.0
2014-08-11 10:40:00,75.48,75.48,75.36,75.42,82000.0,48.623,48.623,48.5457,48.5843,82000.0
2014-08-11 10:50:00,75.43,75.45,75.36,75.38,41500.0,48.5908,48.6037,48.5457,48.5586,41500.0
2014-08-11 11:00:00,75.37,75.47,75.37,75.43,75200.0,48.5521,48.6165,48.5521,48.5908,75200.0
2014-08-11 11:10:00,75.43,75.56,75.43,75.55,86600.0,48.5908,48.6745,48.5908,48.6681,86600.0
2014-08-11 11:20:00,75.55,75.57,75.5,75.52,46800.0,48.6681,48.681,48.6359,48.6488,46800.0
2014-08-11 11:30:00,75.54,75.56,75.53,75.55,45000.0,48.6616,48.6745,48.6552,48.6681,45000.0
2014-08-11 11:40:00,75.55,75.61,75.55,75.55,22500.0,48.6681,48.7067,48.6681,48.6681,22500.0
2014-08-11 11:50:00,75.56,75.57,75.54,75.54,39300.0,48.6745,48.681,48.6616,48.6616,39300.0
2014-08-11 12:00:00,75.55,75.55,75.46,75.52,26800.0,48.6681,48.6681,48.6101,48.6488,26800.0
2014-08-11 12:10:00,75.51,75.51,75.41,75.42,31200.0,48.6423,48.6423,48.5779,48.5843,31200.0
2014-08-11 12:20:00,75.43,75.44,75.37,75.39,24000.0,48.5908,48.5972,48.5521,48.565,24000.0
2014-08-11 12:30:00,75.38,75.39,75.34,75.36,55600.0,48.5586,48.565,48.5328,48.5457,55600.0
2014-08-11 12:40:00,75.36,75.42,75.36,75.4,20300.0,48.5457,48.5843,48.5457,48.5714,20300.0
2014-08-11 12:50:00,75.39,75.42,75.39,75.4,19300.0,48.565,48.5843,48.565,48.5714,19300.0
2014-08-11 13:00:00,75.4,75.42,75.38,75.42,13700.0,48.5714,48.5843,48.5586,48.5843,13700.0
2014-08-11 13:10:00,75.42,75.44,75.4,75.4,48000.0,48.5843,48.5972,48.5714,48.5714,48000.0
2014-08-11 13:20:00,75.41,75.44,75.36,75.37,59500.0,48.5779,48.5972,48.5457,48.5521,59500.0
2014-08-11 13:30:00,75.37,75.39,75.35,75.38,36100.0,48.5521,48.565,48.5392,48.5586,36100.0
2014-08-11 13:40:00,75.39,75.4,75.35,75.37,16200.0,48.565,48.5714,48.5392,48.5521,16200.0
2014-08-11 13:50:00,75.38,75.4,75.28,75.35,89200.0,48.5586,48.5714,48.4941,48.5392,89200.0
2014-08-11 14:00:00,75.35,75.46,75.29,75.46,50100.0,48.5392,48.6101,48.5006,48.6101,50100.0
2014-08-11 14:10:00,75.46,75.47,75.43,75.46,32800.0,48.6101,48.6165,48.5908,48.6101,32800.0
2014-08-11 14:20:00,75.46,75.47,75.44,75.47,22500.0,48.6101,48.6165,48.5972,48.6165,22500.0
2014-08-11 14:30:00,75.47,75.47,75.42,75.42,40700.0,48.6165,48.6165,48.5843,48.5843,40700.0
2014-08-11 14:40:00,75.42,75.46,75.41,75.41,147700.0,48.5843,48.6101,48.5779,48.5779,147700.0
2014-08-11 14:50:00,75.42,75.44,75.38,75.4,17000.0,48.5843,48.5972,48.5586,48.5714,17000.0
2014-08-11 15:00:00,75.4,75.47,75.4,75.47,16700.0,48.5714,48.6165,48.5714,48.6165,16700.0
2014-08-11 15:10:00,75.46,75.49,75.43,75.48,84800.0,48.6101,48.6294,48.5908,48.623,84800.0
2014-08-11 15:20:00,75.48,75.5,75.45,75.45,60000.0,48.623,48.6359,48.6037,48.6037,60000.0
2014-08-11 15:30:00,75.45,75.48,75.43,75.45,27700.0,48.6037,48.623,48.5908,48.6037,27700.0
2014-08-11 15:40:00,75.45,75.46,75.39,75.39,60500.0,48.6037,48.6101,48.565,48.565,60500.0
2014-08-11 15:50:00,75.4,75.44,75.39,75.4,126900.0,48.5714,48.5972,48.565,48.5714,126900.0
2014-08-12 09:30:00,75.37,75.56,75.34,75.48,102700.0,48.5521,48.6745,48.5328,48.623,102700.0
2014-08-12 09:40:00,75.5,75.56,75.48,75.56,67300.0,48.6359,48.6745,48.623,48.6745,67300.0
2014-08-12 09:50:00,75.57,75.58,75.46,75.55,60200.0,48.681,48.6874,48.6101,48.6681,60200.0
2014-08-12 10:00:00,75.56,75.57,75.44,75.48,72900.0,48.6745,48.681,48.5972,48.623,72900.0
2014-08-12 10:10:00,75.47,75.59,75.44,75.58,49600.0,48.6165,48.6938,48.5972,48.6874,49600.0
2014-08-12 10:20:00,75.58,75.6,75.51,75.6,51500.0,48.6874,48.7003,48.6423,48.7003,51500.0
2014-08-12 10:30:00,75.6,75.6,75.51,75.57,31600.0,48.7003,48.7003,48.6423,48.681,31600.0
2014-08-12 10:40:00,75.56,75.61,75.46,75.47,33100.0,48.6745,48.7067,48.6101,48.6165,33100.0
2014-08-12 10:50:00,75.47,75.51,75.45,75.47,14200.0,48.6165,48.6423,48.6037,48.6165,14200.0
2014-08-12 11:00:00,75.46,75.46,75.36,75.39,65200.0,48.6101,48.6101,48.5457,48.565,65200.0
2014-08-12 11:10:00,75.39,75.45,75.39,75.45,17200.0,48.565,48.6037,48.565,48.6037,17200.0
2014-08-12 11:20:00,75.46,75.5,75.44,75.5,33800.0,48.6101,48.6359,48.5972,48.6359,33800.0
2014-08-12 11:30:00,75.5,75.51,75.45,75.46,24500.0,48.6359,48.6423,48.6037,48.6101,24500.0
2014-08-12 11:40:00,75.47,75.48,75.4,75.4,19800.0,48.6165,48.623,48.5714,48.5714,19800.0
2014-08-12 11:50:00,75.4,75.41,75.34,75.34,14900.0,48.5714,48.5779,48.5328,48.5328,14900.0
2014-08-12 12:00:00,75.32,75.38,75.31,75.38,12800.0,48.5199,48.5586,48.5135,48.5586,12800.0
2014-08-12 12:10:00,75.37,75.4,75.35,75.36,13600.0,48.5521,48.5714,48.5392,48.5457,13600.0
2014-08-12 12:20:00,75.36,75.38,75.33,75.33,15900.0,48.5457,48.5586,48.5264,48.5264,15900.0
2014-08-12 12:30:00,75.32,75.41,75.32,75.39,22600.0,48.5199,48.5779,48.5199,48.565,22600.0
2014-08-12 12:40:00,75.39,75.41,75.34,75.36,11800.0,48.565,48.5779,48.5328,48.5457,11800.0
2014-08-12 12:50:00,75.36,75.38,75.34,75.36,7900.0,48.5457,48.5586,48.5328,48.5457,7900.0
2014-08-12 13:00:00,75.36,75.39,75.34,75.37,16000.0,48.5457,48.565,48.5328,48.5521,16000.0
2014-08-12 13:10:00,75.37,75.38,75.32,75.35,9900.0,48.5521,48.5586,48.5199,48.5392,9900.0
2014-08-12 13:20:00,75.36,75.38,75.32,75.34,20600.0,48.5457,48.5586,48.5199,48.5328,20600.0
2014-08-12 13:30:00,75.35,75.35,75.25,75.25,9900.0,48.5392,48.5392,48.4748,48.4748,9900.0
2014-08-12 13:40:00,75.26,75.3,75.23,75.25,58700.0,48.4813,48.507,48.4619,48.4748,58700.0
2014-08-12 13:50:00,75.27,75.33,75.25,75.32,16700.0,48.4877,48.5264,48.4748,48.5199,16700.0
2014-08-12 14:00:00,75.32,75.34,75.24,75.25,18100.0,48.5199,48.5328,48.4684,48.4748,18100.0
2014-08-12 14:10:00,75.24,75.26,75.2,75.23,26900.0,48.4684,48.4813,48.4426,48.4619,26900.0
2014-08-12 14:20:00,75.22,75.25,75.16,75.2,27600.0,48.4555,48.4748,48.4168,48.4426,27600.0
2014-08-12 14:30:00,75.19,75.21,75.13,75.21,19700.0,48.4362,48.4491,48.3975,48.4491,19700.0
2014-08-12 14:40:00,75.2,75.2,75.13,75.14,27800.0,48.4426,48.4426,48.3975,48.404,27800.0
2014-08-12 14:50:00,75.14,75.21,75.14,75.2,38700.0,48.404,48.4491,48.404,48.4426,38700.0
2014-08-12 15:00:00,75.2,75.26,75.17,75.26,40400.0,48.4426,48.4813,48.4233,48.4813,40400.0
2014-08-12 15:10:00,75.25,75.28,75.23,75.26,27200.0,48.4748,48.4941,48.4619,48.4813,27200.0
2014-08-12 15:20:00,75.25,75.28,75.23,75.23,22400.0,48.4748,48.4941,48.4619,48.4619,22400.0
2014-08-12 15:30:00,75.22,75.31,75.22,75.31,50000.0,48.4555,48.5135,48.4555,48.5135,50000.0
2014-08-12 15:40:00,75.31,75.36,75.26,75.32,61700.0,48.5135,48.5457,48.4813,48.5199,61700.0
2014-08-12 15:50:00,75.31,75.32,75.27,75.29,110000.0,48.5135,48.5199,48.4877,48.5006,110000.0
2014-08-13 09:30:00,75.41,75.74,75.41,75.7,132000.0,48.5779,48.7905,48.5779,48.7647,132000.0
2014-08-13 09:40:00,75.72,75.75,75.67,75.72,27200.0,48.7776,48.7969,48.7454,48.7776,27200.0
2014-08-13 09:50:00,75.73,75.81,75.71,75.77,43800.0,48.784,48.8356,48.7711,48.8098,43800.0
2014-08-13 10:00:00,75.78,75.88,75.76,75.83,47300.0,48.8162,48.8807,48.8034,48.8484,47300.0
2014-08-13 10:10:00,75.82,75.88,75.79,75.88,33300.0,48.842,48.8807,48.8227,48.8807,33300.0
2014-08-13 10:20:00,75.89,75.96,75.85,75.95,78700.0,48.8871,48.9322,48.8613,48.9258,78700.0
2014-08-13 10:30:00,75.95,76.03,75.95,76.03,45600.0,48.9258,48.9773,48.9258,48.9773,45600.0
2014-08-13 10:40:00,76.02,76.08,76.02,76.07,37300.0,48.9708,49.0095,48.9708,49.0031,37300.0
2014-08-13 10:50:00,76.08,76.17,76.08,76.17,59400.0,49.0095,49.0675,49.0095,49.0675,59400.0
2014-08-13 11:00:00,76.17,76.32,76.14,76.32,42200.0,49.0675,49.1641,49.0481,49.1641,42200.0
2014-08-13 11:10:00,76.32,76.34,76.27,76.29,43500.0,49.1641,49.177,49.1319,49.1448,43500.0
2014-08-13 11:20:00,76.31,76.33,76.26,76.3,30400.0,49.1577,49.1705,49.1254,49.1512,30400.0
2014-08-13 11:30:00,76.31,76.36,76.31,76.33,33100.0,49.1577,49.1899,49.1577,49.1705,33100.0
2014-08-13 11:40:00,76.32,76.35,76.31,76.34,21800.0,49.1641,49.1834,49.1577,49.177,21800.0
2014-08-13 11:50:00,76.35,76.36,76.31,76.34,12800.0,49.1834,49.1899,49.1577,49.177,12800.0
2014-08-13 12:00:00,76.34,76.39,76.32,76.33,83600.0,49.177,49.2092,49.1641,49.1705,83600.0
2014-08-13 12:10:00,76.32,76.37,76.3,76.33,39400.0,49.1641,49.1963,49.1512,49.1705,39400.0
2014-08-13 12:20:00,76.34,76.34,76.27,76.32,38700.0,49.177,49.177,49.1319,49.1641,38700.0
2014-08-13 12:30:00,76.33,76.33,76.21,76.21,28800.0,49.1705,49.1705,49.0932,49.0932,28800.0
2014-08-13 12:40:00,76.21,76.22,76.16,76.21,22200.0,49.0932,49.0997,49.061,49.0932,22200.0
2014-08-13 12:50:00,76.23,76.25,76.21,76.23,14100.0,49.1061,49.119,49.0932,49.1061,14100.0
2014-08-13 13:00:00,76.23,76.26,76.21,76.24,29900.0,49.1061,49.1254,49.0932,49.1126,29900.0
2014-08-13 13:10:00,76.24,76.25,76.23,76.23,23200.0,49.1126,49.119,49.1061,49.1061,23200.0
2014-08-13 13:20:00,76.23,76.28,76.22,76.25,23900.0,49.1061,49.1383,49.0997,49.119,23900.0
2014-08-13 13:30:00,76.25,76.27,76.22,76.26,26800.0,49.119,49.1319,49.0997,49.1254,26800.0
2014-08-13 13:40:00,76.26,76.3,76.24,76.27,43500.0,49.1254,49.1512,49.1126,49.1319,43500.0
2014-08-13 13:50:00,76.27,76.3,76.25,76.26,17700.0,49.1319,49.1512,49.119,49.1254,17700.0
2014-08-13 14:00:00,76.26,76.3,76.24,76.26,40200.0,49.1254,49.1512,49.1126,49.1254,40200.0
2014-08-13 14:10:00,76.26,76.27,76.25,76.26,21700.0,49.1254,49.1319,49.119,49.1254,21700.0
2014-08-13 14:20:00,76.27,76.27,76.24,76.25,38600.0,49.1319,49.1319,49.1126,49.119,38600.0
2014-08-13 14:30:00,76.25,76.29,76.25,76.28,26000.0,49.119,49.1448,49.119,49.1383,26000.0
2014-08-13 14:40:00,76.27,76.31,76.27,76.3,18600.0,49.1319,49.1577,49.1319,49.1512,18600.0
2014-08-13 14:50:00,76.31,76.36,76.3,76.35,29000.0,49.1577,49.1899,49.1512,49.1834,29000.0
2014-08-13 15:00:00,76.35,76.37,76.32,76.36,50600.0,49.1834,49.1963,49.1641,49.1899,50600.0
2014-08-13 15:10:00,76.36,76.36,76.34,76.34,25400.0,49.1899,49.1899,49.177,49.177,25400.0
2014-08-13 15:20:00,76.34,76.36,76.33,76.35,41500.0,49.177,49.1899,49.1705,49.1834,41500.0
2014-08-13 15:30:00,76.35,76.35,76.3,76.3,61400.0,49.1834,49.1834,49.1512,49.1512,61400.0
2014-08-13 15:40:00,76.31,76.35,76.3,76.34,49000.0,49.1577,49.1834,49.1512,49.177,49000.0
2014-08-13 15:50:00,76.35,76.37,76.33,76.35,153700.0,49.1834,49.1963,49.1705,49.1834,153700.0
2014-08-14 09:30:00,76.5,76.64,76.39,76.62,86500.0,49.2801,49.3702,49.2092,49.3574,86500.0
2014-08-14 09:40:00,76.59,76.6,76.46,76.55,49200.0,49.338,49.3445,49.2543,49.3123,49200.0
2014-08-14 09:50:00,76.55,76.58,76.49,76.49,22700.0,49.3123,49.3316,49.2736,49.2736,22700.0
2014-08-14 10:00:00,76.49,76.5,76.39,76.43,24300.0,49.2736,49.2801,49.2092,49.235,24300.0
2014-08-14 10:10:00,76.43,76.44,76.39,76.41,16300.0,49.235,49.2414,49.2092,49.2221,16300.0
2014-08-14 10:20:00,76.41,76.43,76.36,76.37,20700.0,49.2221,49.235,49.1899,49.1963,20700.0
2014-08-14 10:30:00,76.37,76.43,76.37,76.38,78400.0,49.1963,49.235,49.1963,49.2027,78400.0
2014-08-14 10:40:00,76.38,76.4,76.35,76.37,49100.0,49.2027,49.2156,49.1834,49.1963,49100.0
2014-08-14 10:50:00,76.36,76.38,76.29,76.32,42500.0,49.1899,49.2027,49.1448,49.1641,42500.0
2014-08-14 11:00:00,76.32,76.36,76.29,76.3,36200.0,49.1641,49.1899,49.1448,49.1512,36200.0
2014-08-14 11:10:00,76.3,76.38,76.3,76.37,75600.0,49.1512,49.2027,49.1512,49.1963,75600.0
2014-08-14 11:20:00,76.36,76.4,76.3,76.31,22600.0,49.1899,49.2156,49.1512,49.1577,22600.0
2014-08-14 11:30:00,76.31,76.32,76.2,76.2,45100.0,49.1577,49.1641,49.0868,49.0868,45100.0
2014-08-14 11:40:00,76.2,76.23,76.15,76.19,47000.0,49.0868,49.1061,49.0546,49.0804,47000.0
2014-08-14 11:50:00,76.19,76.19,76.16,76.17,35300.0,49.0804,49.0804,49.061,49.0675,35300.0
2014-08-14 12:00:00,76.17,76.21,76.17,76.2,22200.0,49.0675,49.0932,49.0675,49.0868,22200.0
2014-08-14 12:10:00,76.2,76.22,76.19,76.22,22300.0,49.0868,49.0997,49.0804,49.0997,22300.0
2014-08-14 12:20:00,76.22,76.26,76.21,76.25,28300.0,49.0997,49.1254,49.0932,49.119,28300.0
2014-08-14 12:30:00,76.26,76.28,76.26,76.27,22800.0,49.1254,49.1383,49.1254,49.1319,22800.0
2014-08-14 12:40:00,76.27,76.28,76.2,76.2,40500.0,49.1319,49.1383,49.0868,49.0868,40500.0
2014-08-14 12:50:00,76.2,76.26,76.19,76.24,21800.0,49.0868,49.1254,49.0804,49.1126,21800.0
2014-08-14 13:00:00,76.25,76.3,76.24,76.28,27200.0,49.119,49.1512,49.1126,49.1383,27200.0
2014-08-14 13:10:00,76.29,76.36,76.28,76.35,111200.0,49.1448,49.1899,49.1383,49.1834,111200.0
2014-08-14 13:20:00,76.35,76.36,76.32,76.32,25800.0,49.1834,49.1899,49.1641,49.1641,25800.0
2014-08-14 13:30:00,76.32,76.34,76.29,76.33,88600.0,49.1641,49.177,49.1448,49.1705,88600.0
2014-08-14 13:40:00,76.34,76.34,76.28,76.32,21700.0,49.177,49.177,49.1383,49.1641,21700.0
2014-08-14 13:50:00,76.32,76.36,76.31,76.35,27600.0,49.1641,49.1899,49.1577,49.1834,27600.0
2014-08-14 14:00:00,76.34,76.39,76.34,76.39,67900.0,49.177,49.2092,49.177,49.2092,67900.0
2014-08-14 14:10:00,76.39,76.39,76.35,76.36,51600.0,49.2092,49.2092,49.1834,49.1899,51600.0
2014-08-14 14:20:00,76.36,76.38,76.35,76.38,87500.0,49.1899,49.2027,49.1834,49.2027,87500.0
2014-08-14 14:30:00,76.38,76.4,76.38,76.39,50800.0,49.2027,49.2156,49.2027,49.2092,50800.0
2014-08-14 14:40:00,76.39,76.4,76.33,76.34,33700.0,49.2092,49.2156,49.1705,49.177,33700.0
2014-08-14 14:50:00,76.33,76.35,76.32,76.33,39600.0,49.1705,49.1834,49.1641,49.1705,39600.0
2014-08-14 15:00:00,76.33,76.35,76.32,76.33,84000.0,49.1705,49.1834,49.1641,49.1705,84000.0
2014-08-14 15:10:00,76.32,76.34,76.32,76.33,44200.0,49.1641,49.177,49.1641,49.1705,44200.0
2014-08-14 15:20:00,76.34,76.35,76.33,76.34,26400.0,49.177,49.1834,49.1705,49.177,26400.0
2014-08-14 15:30:00,76.34,76.34,76.29,76.3,35700.0,49.177,49.177,49.1448,49.1512,35700.0
2014-08-14 15:40:00,76.3,76.32,76.29,76.3,58100.0,49.1512,49.1641,49.1448,49.1512,58100.0
2014-08-14 15:50:00,76.3,76.33,76.29,76.32,127600.0,49.1512,49.1705,49.1448,49.1641,127600.0
2014-08-15 09:30:00,76.44,76.72,76.43,76.59,94400.0,49.2414,49.4218,49.235,49.338,94400.0
2014-08-15 09:40:00,76.58,76.58,76.51,76.55,59100.0,49.3316,49.3316,49.2865,49.3123,59100.0
2014-08-15 09:50:00,76.55,76.64,76.52,76.59,55300.0,49.3123,49.3702,49.2929,49.338,55300.0
2014-08-15 10:00:00,76.58,76.68,76.54,76.56,58600.0,49.3316,49.396,49.3058,49.3187,58600.0
2014-08-15 10:10:00,76.56,76.61,76.54,76.6,41200.0,49.3187,49.3509,49.3058,49.3445,41200.0
2014-08-15 10:20:00,76.6,76.6,76.56,76.58,33700.0,49.3445,49.3445,49.3187,49.3316,33700.0
2014-08-15 10:30:00,76.59,76.62,76.57,76.61,45800.0,49.338,49.3574,49.3251,49.3509,45800.0
2014-08-15 10:40:00,76.61,76.61,76.43,76.48,79800.0,49.3509,49.3509,49.235,49.2672,79800.0
2014-08-15 10:50:00,76.47,76.5,76.2,76.4,171300.0,49.2607,49.2801,49.0868,49.2156,171300.0
2014-08-15 11:00:00,76.4,76.42,76.2,76.32,52500.0,49.2156,49.2285,49.0868,49.1641,52500.0
2014-08-15 11:10:00,76.32,76.42,76.3,76.36,33500.0,49.1641,49.2285,49.1512,49.1899,33500.0
2014-08-15 11:20:00,76.35,76.35,76.25,76.25,109800.0,49.1834,49.1834,49.119,49.119,109800.0
2014-08-15 11:30:00,76.27,76.3,76.22,76.3,52200.0,49.1319,49.1512,49.0997,49.1512,52200.0
2014-08-15 11:40:00,76.3,76.3,76.16,76.2,22300.0,49.1512,49.1512,49.061,49.0868,22300.0
2014-08-15 11:50:00,76.2,76.2,75.99,76.1,40100.0,49.0868,49.0868,48.9515,49.0224,40100.0
2014-08-15 12:00:00,76.08,76.11,76.01,76.1,52000.0,49.0095,49.0288,48.9644,49.0224,52000.0
2014-08-15 12:10:00,76.08,76.11,75.97,76.02,16600.0,49.0095,49.0288,48.9386,48.9708,16600.0
2014-08-15 12:20:00,76.03,76.16,75.95,76.15,22900.0,48.9773,49.061,48.9258,49.0546,22900.0
2014-08-15 12:30:00,76.18,76.24,76.11,76.23,170900.0,49.0739,49.1126,49.0288,49.1061,170900.0
2014-08-15 12:40:00,76.24,76.31,76.24,76.27,40500.0,49.1126,49.1577,49.1126,49.1319,40500.0
2014-08-15 12:50:00,76.27,76.29,76.21,76.23,24700.0,49.1319,49.1448,49.0932,49.1061,24700.0
2014-08-15 13:00:00,76.23,76.23,76.11,76.21,45500.0,49.1061,49.1061,49.0288,49.0932,45500.0
2014-08-15 13:10:00,76.2,76.27,76.17,76.24,88700.0,49.0868,49.1319,49.0675,49.1126,88700.0
2014-08-15 13:20:00,76.23,76.23,76.16,76.18,17000.0,49.1061,49.1061,49.061,49.0739,17000.0
2014-08-15 13:30:00,76.18,76.18,76.03,76.05,61000.0,49.0739,49.0739,48.9773,48.9902,61000.0
2014-08-15 13:40:00,76.05,76.12,76.05,76.05,13100.0,48.9902,49.0353,48.9902,48.9902,13100.0
2014-08-15 13:50:00,76.05,76.08,75.98,76.0,25300.0,48.9902,49.0095,48.9451,48.958,25300.0
2014-08-15 14:00:00,75.99,76.03,75.98,75.99,27900.0,48.9515,48.9773,48.9451,48.9515,27900.0
2014-08-15 14:10:00,75.98,76.03,75.98,76.0,13600.0,48.9451,48.9773,48.9451,48.958,13600.0
2014-08-15 14:20:00,75.99,76.15,75.99,76.15,28700.0,48.9515,49.0546,48.9515,49.0546,28700.0
2014-08-15 14:30:00,76.15,76.18,76.08,76.09,22800.0,49.0546,49.0739,49.0095,49.0159,22800.0
2014-08-15 14:40:00,76.09,76.16,76.09,76.16,117200.0,49.0159,49.061,49.0159,49.061,117200.0
2014-08-15 14:50:00,76.15,76.16,76.09,76.09,44900.0,49.0546,49.061,49.0159,49.0159,44900.0
2014-08-15 15:00:00,76.09,76.12,76.04,76.05,96700.0,49.0159,49.0353,48.9837,48.9902,96700.0
2014-08-15 15:10:00,76.05,76.06,76.01,76.03,53500.0,48.9902,48.9966,48.9644,48.9773,53500.0
2014-08-15 15:20:00,76.04,76.04,76.01,76.02,31500.0,48.9837,48.9837,48.9644,48.9708,31500.0
2014-08-15 15:30:00,76.01,76.11,75.99,76.04,102800.0,48.9644,49.0288,48.9515,48.9837,102800.0
2014-08-15 15:40:00,76.04,76.08,76.03,76.06,55800.0,48.9837,49.0095,48.9773,48.9966,55800.0
2014-08-15 15:50:00,76.06,76.22,76.06,76.2,283000.0,48.9966,49.0997,48.9966,49.0868,283000.0
2014-08-18 09:30:00,76.53,76.64,76.41,76.48,185900.0,49.2994,49.3702,49.2221,49.2672,185900.0
2014-08-18 09:40:00,76.47,76.55,76.46,76.51,64600.0,49.2607,49.3123,49.2543,49.2865,64600.0
2014-08-18 09:50:00,76.51,76.69,76.48,76.69,56300.0,49.2865,49.4024,49.2672,49.4024,56300.0
2014-08-18 10:00:00,76.7,76.76,76.67,76.73,98900.0,49.4089,49.4475,49.3896,49.4282,98900.0
2014-08-18 10:10:00,76.73,76.76,76.69,76.72,72300.0,49.4282,49.4475,49.4024,49.4218,72300.0
2014-08-18 10:20:00,76.73,76.84,76.73,76.76,55600.0,49.4282,49.4991,49.4282,49.4475,55600.0
2014-08-18 10:30:00,76.76,76.85,76.74,76.84,59500.0,49.4475,49.5055,49.4347,49.4991,59500.0
2014-08-18 10:40:00,76.84,76.86,76.79,76.84,20800.0,49.4991,49.512,49.4669,49.4991,20800.0
2014-08-18 10:50:00,76.84,76.9,76.83,76.85,163200.0,49.4991,49.5377,49.4926,49.5055,163200.0
2014-08-18 11:00:00,76.86,76.87,76.81,76.83,56400.0,49.512,49.5184,49.4797,49.4926,56400.0
2014-08-18 11:10:00,76.83,76.88,76.8,76.8,24400.0,49.4926,49.5248,49.4733,49.4733,24400.0
2014-08-18 11:20:00,76.8,76.82,76.78,76.78,34200.0,49.4733,49.4862,49.4604,49.4604,34200.0
2014-08-18 11:30:00,76.79,76.81,76.77,76.78,25400.0,49.4669,49.4797,49.454,49.4604,25400.0
2014-08-18 11:40:00,76.8,76.8,76.75,76.77,18600.0,49.4733,49.4733,49.4411,49.454,18600.0
2014-08-18 11:50:00,76.77,76.8,76.76,76.8,10800.0,49.454,49.4733,49.4475,49.4733,10800.0
2014-08-18 12:00:00,76.8,76.88,76.8,76.83,45400.0,49.4733,49.5248,49.4733,49.4926,45400.0
2014-08-18 12:10:00,76.84,76.87,76.82,76.87,34700.0,49.4991,49.5184,49.4862,49.5184,34700.0
2014-08-18 12:20:00,76.86,76.88,76.84,76.85,36400.0,49.512,49.5248,49.4991,49.5055,36400.0
2014-08-18 12:30:00,76.86,76.9,76.83,76.88,54300.0,49.512,49.5377,49.4926,49.5248,54300.0
2014-08-18 12:40:00,76.87,76.88,76.81,76.81,26400.0,49.5184,49.5248,49.4797,49.4797,26400.0
2014-08-18 12:50:00,76.82,76.83,76.78,76.78,43900.0,49.4862,49.4926,49.4604,49.4604,43900.0
2014-08-18 13:00:00,76.78,76.79,76.74,76.75,47700.0,49.4604,49.4669,49.4347,49.4411,47700.0
2014-08-18 13:10:00,76.75,76.77,76.73,76.76,33300.0,49.4411,49.454,49.4282,49.4475,33300.0
2014-08-18 13:20:00,76.76,76.76,76.74,76.76,13000.0,49.4475,49.4475,49.4347,49.4475,13000.0
2014-08-18 13:30:00,76.75,76.76,76.73,76.75,12700.0,49.4411,49.4475,49.4282,49.4411,12700.0
2014-08-18 13:40:00,76.74,76.78,76.74,76.77,26600.0,49.4347,49.4604,49.4347,49.454,26600.0
2014-08-18 13:50:00,76.77,76.8,76.75,76.76,20900.0,49.454,49.4733,49.4411,49.4475,20900.0
2014-08-18 14:00:00,76.77,76.81,76.76,76.8,33800.0,49.454,49.4797,49.4475,49.4733,33800.0
2014-08-18 14:10:00,76.79,76.81,76.78,76.79,13000.0,49.4669,49.4797,49.4604,49.4669,13000.0
2014-08-18 14:20:00,76.78,76.83,76.78,76.83,65100.0,49.4604,49.4926,49.4604,49.4926,65100.0
2014-08-18 14:30:00,76.84,76.9,76.83,76.84,24400.0,49.4991,49.5377,49.4926,49.4991,24400.0
2014-08-18 14:40:00,76.85,76.88,76.83,76.86,74900.0,49.5055,49.5248,49.4926,49.512,74900.0
2014-08-18 14:50:00,76.85,76.87,76.85,76.87,43000.0,49.5055,49.5184,49.5055,49.5184,43000.0
2014-08-18 15:00:00,76.87,76.88,76.86,76.88,57600.0,49.5184,49.5248,49.512,49.5248,57600.0
2014-08-18 15:10:00,76.87,76.89,76.87,76.87,27100.0,49.5184,49.5313,49.5184,49.5184,27100.0
2014-08-18 15:20:00,76.88,76.88,76.81,76.81,72300.0,49.5248,49.5248,49.4797,49.4797,72300.0
2014-08-18 15:30:00,76.82,76.84,76.8,76.82,87300.0,49.4862,49.4991,49.4733,49.4862,87300.0
2014-08-18 15:40:00,76.83,76.9,76.83,76.9,103200.0,49.4926,49.5377,49.4926,49.5377,103200.0
2014-08-18 15:50:00,76.9,76.99,76.86,76.98,168200.0,49.5377,49.5957,49.512,49.5893,168200.0
2014-08-19 09:30:00,77.15,77.15,76.97,76.99,116700.0,49.6988,49.6988,49.5828,49.5957,116700.0
2014-08-19 09:40:00,76.99,77.03,76.88,76.95,66600.0,49.5957,49.6215,49.5248,49.5699,66600.0
2014-08-19 09:50:00,76.95,77.02,76.91,77.01,41600.0,49.5699,49.615,49.5442,49.6086,41600.0
2014-08-19 10:00:00,77.01,77.08,76.98,77.05,76700.0,49.6086,49.6537,49.5893,49.6344,76700.0
2014-08-19 10:10:00,77.06,77.07,76.95,77.0,70100.0,49.6408,49.6472,49.5699,49.6021,70100.0
2014-08-19 10:20:00,77.01,77.01,76.94,76.94,32100.0,49.6086,49.6086,49.5635,49.5635,32100.0
2014-08-19 10:30:00,76.95,76.98,76.94,76.97,49300.0,49.5699,49.5893,49.5635,49.5828,49300.0
2014-08-19 10:40:00,76.98,77.01,76.92,76.99,96800.0,49.5893,49.6086,49.5506,49.5957,96800.0
2014-08-19 10:50:00,76.99,77.07,76.99,77.07,33100.0,49.5957,49.6472,49.5957,49.6472,33100.0
2014-08-19 11:00:00,77.08,77.09,77.02,77.08,28600.0,49.6537,49.6601,49.615,49.6537,28600.0
2014-08-19 11:10:00,77.07,77.07,77.02,77.05,41600.0,49.6472,49.6472,49.615,49.6344,41600.0
2014-08-19 11:20:00,77.05,77.13,77.04,77.13,29200.0,49.6344,49.6859,49.6279,49.6859,29200.0
2014-08-19 11:30:00,77.13,77.16,77.1,77.12,52400.0,49.6859,49.7052,49.6666,49.6794,52400.0
2014-08-19 11:40:00,77.12,77.14,77.09,77.11,24000.0,49.6794,49.6923,49.6601,49.673,24000.0
2014-08-19 11:50:00,77.11,77.19,77.09,77.18,22500.0,49.673,49.7245,49.6601,49.7181,22500.0
2014-08-19 12:00:00,77.19,77.21,77.18,77.19,11600.0,49.7245,49.7374,49.7181,49.7245,11600.0
2014-08-19 12:10:00,77.18,77.26,77.18,77.24,38200.0,49.7181,49.7696,49.7181,49.7567,38200.0
2014-08-19 12:20:00,77.24,77.33,77.24,77.32,21400.0,49.7567,49.8147,49.7567,49.8083,21400.0
2014-08-19 12:30:00,77.31,77.31,77.28,77.29,18600.0,49.8018,49.8018,49.7825,49.789,18600.0
2014-08-19 12:40:00,77.28,77.29,77.27,77.29,14300.0,49.7825,49.789,49.7761,49.789,14300.0
2014-08-19 12:50:00,77.29,77.3,77.27,77.29,17700.0,49.789,49.7954,49.7761,49.789,17700.0
2014-08-19 13:00:00,77.3,77.3,77.27,77.3,16700.0,49.7954,49.7954,49.7761,49.7954,16700.0
2014-08-19 13:10:00,77.3,77.3,77.28,77.29,29100.0,49.7954,49.7954,49.7825,49.789,29100.0
2014-08-19 13:20:00,77.29,77.29,77.21,77.22,26100.0,49.789,49.789,49.7374,49.7439,26100.0
2014-08-19 13:30:00,77.22,77.24,77.19,77.19,102500.0,49.7439,49.7567,49.7245,49.7245,102500.0
2014-08-19 13:40:00,77.2,77.23,77.17,77.21,24800.0,49.731,49.7503,49.7117,49.7374,24800.0
2014-08-19 13:50:00,77.21,77.22,77.17,77.17,20600.0,49.7374,49.7439,49.7117,49.7117,20600.0
2014-08-19 14:00:00,77.18,77.19,77.15,77.16,19100.0,49.7181,49.7245,49.6988,49.7052,19100.0
2014-08-19 14:10:00,77.16,77.21,77.14,77.14,30500.0,49.7052,49.7374,49.6923,49.6923,30500.0
2014-08-19 14:20:00,77.14,77.19,77.13,77.18,35400.0,49.6923,49.7245,49.6859,49.7181,35400.0
2014-08-19 14:30:00,77.17,77.18,77.14,77.14,15400.0,49.7117,49.7181,49.6923,49.6923,15400.0
2014-08-19 14:40:00,77.15,77.16,77.13,77.15,36400.0,49.6988,49.7052,49.6859,49.6988,36400.0
2014-08-19 14:50:00,77.15,77.15,77.12,77.14,29200.0,49.6988,49.6988,49.6794,49.6923,29200.0
2014-08-19 15:00:00,77.14,77.14,77.12,77.13,32600.0,49.6923,49.6923,49.6794,49.6859,32600.0
2014-08-19 15:10:00,77.14,77.14,77.1,77.11,30800.0,49.6923,49.6923,49.6666,49.673,30800.0
2014-08-19 15:20:00,77.11,77.12,77.09,77.11,37600.0,49.673,49.6794,49.6601,49.673,37600.0
2014-08-19 15:30:00,77.11,77.14,77.09,77.13,47900.0,49.673,49.6923,49.6601,49.6859,47900.0
2014-08-19 15:40:00,77.13,77.18,77.12,77.16,42500.0,49.6859,49.7181,49.6794,49.7052,42500.0
2014-08-19 15:50:00,77.16,77.19,77.15,77.15,193800.0,49.7052,49.7245,49.6988,49.6988,193800.0
2014-08-20 09:30:00,77.09,77.15,76.8,76.8,92000.0,49.6601,49.6988,49.4733,49.4733,92000.0
2014-08-20 09:40:00,76.81,76.88,76.72,76.83,61300.0,49.4797,49.5248,49.4218,49.4926,61300.0
2014-08-20 09:50:00,76.84,76.89,76.83,76.85,33000.0,49.4991,49.5313,49.4926,49.5055,33000.0
2014-08-20 10:00:00,76.85,76.94,76.84,76.92,37700.0,49.5055,49.5635,49.4991,49.5506,37700.0
2014-08-20 10:10:00,76.91,77.04,76.9,77.02,39700.0,49.5442,49.6279,49.5377,49.615,39700.0
2014-08-20 10:20:00,77.03,77.2,77.03,77.19,37700.0,49.6215,49.731,49.6215,49.7245,37700.0
2014-08-20 10:30:00,77.2,77.22,77.14,77.14,26800.0,49.731,49.7439,49.6923,49.6923,26800.0
2014-08-20 10:40:00,77.15,77.21,77.14,77.2,40300.0,49.6988,49.7374,49.6923,49.731,40300.0
2014-08-20 10:50:00,77.19,77.28,77.17,77.27,13500.0,49.7245,49.7825,49.7117,49.7761,13500.0
2014-08-20 11:00:00,77.28,77.32,77.27,77.31,16400.0,49.7825,49.8083,49.7761,49.8018,16400.0
2014-08-20 11:10:00,77.32,77.34,77.31,77.33,24000.0,49.8083,49.8212,49.8018,49.8147,24000.0
2014-08-20 11:20:00,77.34,77.35,77.32,77.33,20700.0,49.8212,49.8276,49.8083,49.8147,20700.0
2014-08-20 11:30:00,77.33,77.36,77.31,77.36,35900.0,49.8147,49.834,49.8018,49.834,35900.0
2014-08-20 11:40:00,77.36,77.36,77.3,77.31,22500.0,49.834,49.834,49.7954,49.8018,22500.0
2014-08-20 11:50:00,77.31,77.31,77.26,77.27,26700.0,49.8018,49.8018,49.7696,49.7761,26700.0
2014-08-20 12:00:00,77.27,77.29,77.25,77.29,31500.0,49.7761,49.789,49.7632,49.789,31500.0
2014-08-20 12:10:00,77.29,77.33,77.26,77.33,16800.0,49.789,49.8147,49.7696,49.8147,16800.0
2014-08-20 12:20:00,77.34,77.36,77.32,77.34,31900.0,49.8212,49.834,49.8083,49.8212,31900.0
2014-08-20 12:30:00,77.34,77.38,77.34,77.37,28000.0,49.8212,49.8469,49.8212,49.8405,28000.0
2014-08-20 12:40:00,77.39,77.41,77.38,77.4,10600.0,49.8534,49.8663,49.8469,49.8598,10600.0
2014-08-20 12:50:00,77.4,77.45,77.4,77.44,91300.0,49.8598,49.892,49.8598,49.8856,91300.0
2014-08-20 13:00:00,77.44,77.5,77.44,77.5,16100.0,49.8856,49.9242,49.8856,49.9242,16100.0
2014-08-20 13:10:00,77.5,77.58,77.47,77.58,14200.0,49.9242,49.9758,49.9049,49.9758,14200.0
2014-08-20 13:20:00,77.58,77.61,77.54,77.55,32700.0,49.9758,49.9951,49.95,49.9564,32700.0
2014-08-20 13:30:00,77.57,77.57,77.52,77.57,11800.0,49.9693,49.9693,49.9371,49.9693,11800.0
2014-08-20 13:40:00,77.56,77.58,77.51,77.52,20600.0,49.9629,49.9758,49.9307,49.9371,20600.0
2014-08-20 13:50:00,77.52,77.54,77.49,77.51,20700.0,49.9371,49.95,49.9178,49.9307,20700.0
2014-08-20 14:00:00,77.5,77.5,77.16,77.18,124900.0,49.9242,49.9242,49.7052,49.7181,124900.0
2014-08-20 14:10:00,77.18,77.25,77.17,77.23,53800.0,49.7181,49.7632,49.7117,49.7503,53800.0
2014-08-20 14:20:00,77.24,77.37,77.24,77.35,49500.0,49.7567,49.8405,49.7567,49.8276,49500.0
2014-08-20 14:30:00,77.36,77.45,77.36,77.45,352900.0,49.834,49.892,49.834,49.892,352900.0
2014-08-20 14:40:00,77.45,77.51,77.41,77.5,45800.0,49.892,49.9307,49.8663,49.9242,45800.0
2014-08-20 14:50:00,77.51,77.56,77.51,77.54,89100.0,49.9307,49.9629,49.9307,49.95,89100.0
2014-08-20 15:00:00,77.54,77.61,77.54,77.55,76600.0,49.95,49.9951,49.95,49.9564,76600.0
2014-08-20 15:10:00,77.54,77.56,77.47,77.5,39100.0,49.95,49.9629,49.9049,49.9242,39100.0
2014-08-20 15:20:00,77.49,77.54,77.48,77.5,114800.0,49.9178,49.95,49.9114,49.9242,114800.0
2014-08-20 15:30:00,77.5,77.53,77.48,77.52,119500.0,49.9242,49.9436,49.9114,49.9371,119500.0
2014-08-20 15:40:00,77.53,77.54,77.42,77.42,101200.0,49.9436,49.95,49.8727,49.8727,101200.0
2014-08-20 15:50:00,77.41,77.57,77.41,77.49,139100.0,49.8663,49.9693,49.8663,49.9178,139100.0
2014-08-21 09:30:00,77.55,77.69,77.55,77.66,55700.0,49.9564,50.0466,49.9564,50.0273,55700.0
2014-08-21 09:40:00,77.68,77.84,77.67,77.79,176100.0,50.0402,50.1433,50.0337,50.111,176100.0
2014-08-21 09:50:00,77.8,77.83,77.68,77.75,52400.0,50.1175,50.1368,50.0402,50.0853,52400.0
2014-08-21 10:00:00,77.78,77.84,77.62,77.62,67100.0,50.1046,50.1433,50.0015,50.0015,67100.0
2014-08-21 10:10:00,77.63,77.72,77.58,77.72,70400.0,50.008,50.066,49.9758,50.066,70400.0
2014-08-21 10:20:00,77.72,77.73,77.49,77.49,41900.0,50.066,50.0724,49.9178,49.9178,41900.0
2014-08-21 10:30:00,77.49,77.63,77.47,77.62,70700.0,49.9178,50.008,49.9049,50.0015,70700.0
2014-08-21 10:40:00,77.62,77.62,77.52,77.52,44700.0,50.0015,50.0015,49.9371,49.9371,44700.0
2014-08-21 10:50:00,77.52,77.56,77.49,77.49,32500.0,49.9371,49.9629,49.9178,49.9178,32500.0
2014-08-21 11:00:00,77.5,77.55,77.5,77.52,46500.0,49.9242,49.9564,49.9242,49.9371,46500.0
2014-08-21 11:10:00,77.52,77.54,77.45,77.47,25500.0,49.9371,49.95,49.892,49.9049,25500.0
2014-08-21 11:20:00,77.45,77.52,77.41,77.52,42800.0,49.892,49.9371,49.8663,49.9371,42800.0
2014-08-21 11:30:00,77.52,77.56,77.48,77.53,22400.0,49.9371,49.9629,49.9114,49.9436,22400.0
2014-08-21 11:40:00,77.54,77.56,77.48,77.49,23800.0,49.95,49.9629,49.9114,49.9178,23800.0
2014-08-21 11:50:00,77.49,77.53,77.48,77.51,31700.0,49.9178,49.9436,49.9114,49.9307,31700.0
2014-08-21 12:00:00,77.51,77.55,77.47,77.47,25800.0,49.9307,49.9564,49.9049,49.9049,25800.0
2014-08-21 12:10:00,77.47,77.52,77.47,77.48,25700.0,49.9049,49.9371,49.9049,49.9114,25700.0
2014-08-21 12:20:00,77.48,77.52,77.48,77.48,22700.0,49.9114,49.9371,49.9114,49.9114,22700.0
2014-08-21 12:30:00,77.48,77.5,77.46,77.5,19700.0,49.9114,49.9242,49.8985,49.9242,19700.0
2014-08-21 12:40:00,77.5,77.52,77.46,77.47,24000.0,49.9242,49.9371,49.8985,49.9049,24000.0
2014-08-21 12:50:00,77.47,77.48,77.41,77.41,29400.0,49.9049,49.9114,49.8663,49.8663,29400.0
2014-08-21 13:00:00,77.4,77.42,77.36,77.38,18600.0,49.8598,49.8727,49.834,49.8469,18600.0
2014-08-21 13:10:00,77.37,77.46,77.36,77.45,49900.0,49.8405,49.8985,49.834,49.892,49900.0
2014-08-21 13:20:00,77.46,77.49,77.44,77.48,47700.0,49.8985,49.9178,49.8856,49.9114,47700.0
2014-08-21 13:30:00,77.49,77.52,77.45,77.47,35700.0,49.9178,49.9371,49.892,49.9049,35700.0
2014-08-21 13:40:00,77.46,77.5,77.45,77.48,70600.0,49.8985,49.9242,49.892,49.9114,70600.0
2014-08-21 13:50:00,77.47,77.49,77.43,77.49,27200.0,49.9049,49.9178,49.8791,49.9178,27200.0
2014-08-21 14:00:00,77.49,77.49,77.41,77.42,21900.0,49.9178,49.9178,49.8663,49.8727,21900.0
2014-08-21 14:10:00,77.41,77.45,77.41,77.41,186100.0,49.8663,49.892,49.8663,49.8663,186100.0
2014-08-21 14:20:00,77.42,77.43,77.38,77.38,50500.0,49.8727,49.8791,49.8469,49.8469,50500.0
2014-08-21 14:30:00,77.37,77.38,77.34,77.34,87800.0,49.8405,49.8469,49.8212,49.8212,87800.0
2014-08-21 14:40:00,77.34,77.38,77.32,77.36,122500.0,49.8212,49.8469,49.8083,49.834,122500.0
2014-08-21 14:50:00,77.36,77.4,77.36,77.37,65900.0,49.834,49.8598,49.834,49.8405,65900.0
2014-08-21 15:00:00,77.38,77.44,77.37,77.43,49000.0,49.8469,49.8856,49.8405,49.8791,49000.0
2014-08-21 15:10:00,77.43,77.47,77.4,77.43,132900.0,49.8791,49.9049,49.8598,49.8791,132900.0
2014-08-21 15:20:00,77.44,77.45,77.41,77.41,30400.0,49.8856,49.892,49.8663,49.8663,30400.0
2014-08-21 15:30:00,77.42,77.45,77.39,77.41,31100.0,49.8727,49.892,49.8534,49.8663,31100.0
2014-08-21 15:40:00,77.42,77.44,77.4,77.41,49000.0,49.8727,49.8856,49.8598,49.8663,49000.0
2014-08-21 15:50:00,77.41,77.41,77.36,77.37,198700.0,49.8663,49.8663,49.834,49.8405,198700.0
2014-08-22 09:30:00,77.35,77.37,77.2,77.29,78700.0,49.8276,49.8405,49.731,49.789,78700.0
2014-08-22 09:40:00,77.28,77.28,77.0,77.04,83300.0,49.7825,49.7825,49.6021,49.6279,83300.0
2014-08-22 09:50:00,77.04,77.12,77.04,77.07,41700.0,49.6279,49.6794,49.6279,49.6472,41700.0
2014-08-22 10:00:00,77.07,77.14,76.91,76.98,138900.0,49.6472,49.6923,49.5442,49.5893,138900.0
2014-08-22 10:10:00,76.98,76.99,76.8,76.82,70700.0,49.5893,49.5957,49.4733,49.4862,70700.0
2014-08-22 10:20:00,76.8,76.8,76.74,76.76,51600.0,49.4733,49.4733,49.4347,49.4475,51600.0
2014-08-22 10:30:00,76.76,76.79,76.64,76.65,42100.0,49.4475,49.4669,49.3702,49.3767,42100.0
2014-08-22 10:40:00,76.64,76.68,76.59,76.61,39300.0,49.3702,49.396,49.338,49.3509,39300.0
2014-08-22 10:50:00,76.61,76.62,76.52,76.55,79400.0,49.3509,49.3574,49.2929,49.3123,79400.0
2014-08-22 11:00:00,76.55,76.66,76.49,76.64,154000.0,49.3123,49.3831,49.2736,49.3702,154000.0
2014-08-22 11:10:00,76.64,76.72,76.64,76.7,51500.0,49.3702,49.4218,49.3702,49.4089,51500.0
2014-08-22 11:20:00,76.71,76.84,76.67,76.8,68600.0,49.4153,49.4991,49.3896,49.4733,68600.0
2014-08-22 11:30:00,76.8,76.87,76.78,76.86,77300.0,49.4733,49.5184,49.4604,49.512,77300.0
2014-08-22 11:40:00,76.86,76.9,76.83,76.88,59600.0,49.512,49.5377,49.4926,49.5248,59600.0
2014-08-22 11:50:00,76.92,76.97,76.9,76.94,40000.0,49.5506,49.5828,49.5377,49.5635,40000.0
2014-08-22 12:00:00,76.94,77.0,76.92,77.0,33000.0,49.5635,49.6021,49.5506,49.6021,33000.0
2014-08-22 12:10:00,77.0,77.06,76.99,77.06,25200.0,49.6021,49.6408,49.5957,49.6408,25200.0
2014-08-22 12:20:00,77.07,77.21,77.07,77.19,30700.0,49.6472,49.7374,49.6472,49.7245,30700.0
2014-08-22 12:30:00,77.19,77.2,77.09,77.12,21000.0,49.7245,49.731,49.6601,49.6794,21000.0
2014-08-22 12:40:00,77.12,77.16,77.09,77.12,30900.0,49.6794,49.7052,49.6601,49.6794,30900.0
2014-08-22 12:50:00,77.12,77.14,77.1,77.1,13500.0,49.6794,49.6923,49.6666,49.6666,13500.0
2014-08-22 13:00:00,77.1,77.11,77.05,77.07,24500.0,49.6666,49.673,49.6344,49.6472,24500.0
2014-08-22 13:10:00,77.06,77.06,77.03,77.05,16200.0,49.6408,49.6408,49.6215,49.6344,16200.0
2014-08-22 13:20:00,77.02,77.04,76.97,76.99,16400.0,49.615,49.6279,49.5828,49.5957,16400.0
2014-08-22 13:30:00,77.0,77.01,76.9,76.9,23300.0,49.6021,49.6086,49.5377,49.5377,23300.0
2014-08-22 13:40:00,76.9,76.99,76.9,76.99,32300.0,49.5377,49.5957,49.5377,49.5957,32300.0
2014-08-22 13:50:00,76.99,76.99,76.89,76.9,23800.0,49.5957,49.5957,49.5313,49.5377,23800.0
2014-08-22 14:00:00,76.9,76.91,76.85,76.88,26000.0,49.5377,49.5442,49.5055,49.5248,26000.0
2014-08-22 14:10:00,76.88,76.9,76.86,76.87,16400.0,49.5248,49.5377,49.512,49.5184,16400.0
2014-08-22 14:20:00,76.87,76.87,76.82,76.83,22800.0,49.5184,49.5184,49.4862,49.4926,22800.0
2014-08-22 14:30:00,76.83,76.92,76.81,76.86,46200.0,49.4926,49.5506,49.4797,49.512,46200.0
2014-08-22 14:40:00,76.86,76.91,76.85,76.89,24300.0,49.512,49.5442,49.5055,49.5313,24300.0
2014-08-22 14:50:00,76.9,76.93,76.87,76.88,26800.0,49.5377,49.5571,49.5184,49.5248,26800.0
2014-08-22 15:00:00,76.88,76.93,76.86,76.92,22500.0,49.5248,49.5571,49.512,49.5506,22500.0
2014-08-22 15:10:00,76.92,76.93,76.89,76.9,26300.0,49.5506,49.5571,49.5313,49.5377,26300.0
2014-08-22 15:20:00,76.91,76.91,76.86,76.89,26500.0,49.5442,49.5442,49.512,49.5313,26500.0
2014-08-22 15:30:00,76.88,76.89,76.81,76.82,90600.0,49.5248,49.5313,49.4797,49.4862,90600.0
2014-08-22 15:40:00,76.81,76.84,76.75,76.78,40700.0,49.4797,49.4991,49.4411,49.4604,40700.0
2014-08-22 15:50:00,76.78,76.82,76.74,76.76,195300.0,49.4604,49.4862,49.4347,49.4475,195300.0
2014-08-25 09:30:00,77.13,77.2,76.91,76.92,100200.0,49.6859,49.731,49.5442,49.5506,100200.0
2014-08-25 09:40:00,76.91,76.93,76.82,76.85,43200.0,49.5442,49.5571,49.4862,49.5055,43200.0
2014-08-25 09:50:00,76.86,76.94,76.84,76.91,30200.0,49.512,49.5635,49.4991,49.5442,30200.0
2014-08-25 10:00:00,76.92,76.92,76.76,76.76,82700.0,49.5506,49.5506,49.4475,49.4475,82700.0
2014-08-25 10:10:00,76.75,76.76,76.67,76.71,32300.0,49.4411,49.4475,49.3896,49.4153,32300.0
2014-08-25 10:20:00,76.71,76.73,76.59,76.59,35200.0,49.4153,49.4282,49.338,49.338,35200.0
2014-08-25 10:30:00,76.6,76.63,76.58,76.63,20700.0,49.3445,49.3638,49.3316,49.3638,20700.0
2014-08-25 10:40:00,76.63,76.67,76.61,76.65,20900.0,49.3638,49.3896,49.3509,49.3767,20900.0
2014-08-25 10:50:00,76.66,76.71,76.66,76.67,32600.0,49.3831,49.4153,49.3831,49.3896,32600.0
2014-08-25 11:00:00,76.68,76.77,76.68,76.74,41200.0,49.396,49.454,49.396,49.4347,41200.0
2014-08-25 11:10:00,76.74,76.78,76.73,76.75,34300.0,49.4347,49.4604,49.4282,49.4411,34300.0
2014-08-25 11:20:00,76.74,76.74,76.62,76.64,24200.0,49.4347,49.4347,49.3574,49.3702,24200.0
2014-08-25 11:30:00,76.65,76.65,76.59,76.61,78400.0,49.3767,49.3767,49.338,49.3509,78400.0
2014-08-25 11:40:00,76.63,76.64,76.59,76.64,23400.0,49.3638,49.3702,49.338,49.3702,23400.0
2014-08-25 11:50:00,76.63,76.65,76.61,76.62,15300.0,49.3638,49.3767,49.3509,49.3574,15300.0
2014-08-25 12:00:00,76.62,76.64,76.6,76.6,42300.0,49.3574,49.3702,49.3445,49.3445,42300.0
2014-08-25 12:10:00,76.6,76.63,76.58,76.59,16800.0,49.3445,49.3638,49.3316,49.338,16800.0
2014-08-25 12:20:00,76.58,76.59,76.52,76.53,12500.0,49.3316,49.338,49.2929,49.2994,12500.0
2014-08-25 12:30:00,76.52,76.53,76.42,76.47,224800.0,49.2929,49.2994,49.2285,49.2607,224800.0
2014-08-25 12:40:00,76.47,76.51,76.46,76.48,8800.0,49.2607,49.2865,49.2543,49.2672,8800.0
2014-08-25 12:50:00,76.49,76.5,76.44,76.44,17600.0,49.2736,49.2801,49.2414,49.2414,17600.0
2014-08-25 13:00:00,76.45,76.45,76.33,76.33,21200.0,49.2478,49.2478,49.1705,49.1705,21200.0
2014-08-25 13:10:00,76.34,76.35,76.31,76.33,41600.0,49.177,49.1834,49.1577,49.1705,41600.0
2014-08-25 13:20:00,76.33,76.45,76.33,76.44,27700.0,49.1705,49.2478,49.1705,49.2414,27700.0
2014-08-25 13:30:00,76.45,76.51,76.45,76.49,28200.0,49.2478,49.2865,49.2478,49.2736,28200.0
2014-08-25 13:40:00,76.48,76.53,76.48,76.51,10300.0,49.2672,49.2994,49.2672,49.2865,10300.0
2014-08-25 13:50:00,76.51,76.56,76.51,76.52,18200.0,49.2865,49.3187,49.2865,49.2929,18200.0
2014-08-25 14:00:00,76.53,76.56,76.51,76.56,28500.0,49.2994,49.3187,49.2865,49.3187,28500.0
2014-08-25 14:10:00,76.55,76.56,76.53,76.53,20100.0,49.3123,49.3187,49.2994,49.2994,20100.0
2014-08-25 14:20:00,76.53,76.53,76.48,76.5,16400.0,49.2994,49.2994,49.2672,49.2801,16400.0
2014-08-25 14:30:00,76.49,76.5,76.47,76.49,28100.0,49.2736,49.2801,49.2607,49.2736,28100.0
2014-08-25 14:40:00,76.49,76.5,76.45,76.48,15900.0,49.2736,49.2801,49.2478,49.2672,15900.0
2014-08-25 14:50:00,76.48,76.49,76.47,76.48,18200.0,49.2672,49.2736,49.2607,49.2672,18200.0
2014-08-25 15:00:00,76.47,76.48,76.45,76.46,27100.0,49.2607,49.2672,49.2478,49.2543,27100.0
2014-08-25 15:10:00,76.47,76.49,76.46,76.48,33000.0,49.2607,49.2736,49.2543,49.2672,33000.0
2014-08-25 15:20:00,76.48,76.49,76.45,76.47,20300.0,49.2672,49.2736,49.2478,49.2607,20300.0
2014-08-25 15:30:00,76.47,76.52,76.45,76.52,53100.0,49.2607,49.2929,49.2478,49.2929,53100.0
2014-08-25 15:40:00,76.52,76.56,76.52,76.56,41200.0,49.2929,49.3187,49.2929,49.3187,41200.0
2014-08-25 15:50:00,76.56,76.58,76.54,76.58,166700.0,49.3187,49.3316,49.3058,49.3316,166700.0
2014-08-26 09:30:00,76.62,76.84,76.62,76.8,222200.0,49.3574,49.4991,49.3574,49.4733,222200.0
2014-08-26 09:40:00,76.81,76.87,76.79,76.85,120300.0,49.4797,49.5184,49.4669,49.5055,120300.0
2014-08-26 09:50:00,76.87,76.88,76.73,76.77,75700.0,49.5184,49.5248,49.4282,49.454,75700.0
2014-08-26 10:00:00,76.76,76.84,76.73,76.76,37800.0,49.4475,49.4991,49.4282,49.4475,37800.0
2014-08-26 10:10:00,76.75,76.84,76.74,76.77,28800.0,49.4411,49.4991,49.4347,49.454,28800.0
2014-08-26 10:20:00,76.76,76.78,76.71,76.76,42700.0,49.4475,49.4604,49.4153,49.4475,42700.0
2014-08-26 10:30:00,76.77,76.79,76.73,76.76,25000.0,49.454,49.4669,49.4282,49.4475,25000.0
2014-08-26 10:40:00,76.76,76.87,76.76,76.86,24700.0,49.4475,49.5184,49.4475,49.512,24700.0
2014-08-26 10:50:00,76.85,76.85,76.8,76.8,36300.0,49.5055,49.5055,49.4733,49.4733,36300.0
2014-08-26 11:00:00,76.81,76.84,76.79,76.81,20100.0,49.4797,49.4991,49.4669,49.4797,20100.0
2014-08-26 11:10:00,76.81,76.86,76.8,76.86,22200.0,49.4797,49.512,49.4733,49.512,22200.0
2014-08-26 11:20:00,76.87,76.92,76.86,76.91,21300.0,49.5184,49.5506,49.512,49.5442,21300.0
2014-08-26 11:30:00,76.91,76.94,76.86,76.91,41000.0,49.5442,49.5635,49.512,49.5442,41000.0
2014-08-26 11:40:00,76.91,76.91,76.86,76.87,24000.0,49.5442,49.5442,49.512,49.5184,24000.0
2014-08-26 11:50:00,76.88,76.94,76.84,76.84,26500.0,49.5248,49.5635,49.4991,49.4991,26500.0
2014-08-26 12:00:00,76.85,76.87,76.81,76.81,31800.0,49.5055,49.5184,49.4797,49.4797,31800.0
2014-08-26 12:10:00,76.81,76.87,76.81,76.86,21600.0,49.4797,49.5184,49.4797,49.512,21600.0
2014-08-26 12:20:00,76.86,76.89,76.86,76.87,23000.0,49.512,49.5313,49.512,49.5184,23000.0
2014-08-26 12:30:00,76.86,76.87,76.83,76.83,20800.0,49.512,49.5184,49.4926,49.4926,20800.0
2014-08-26 12:40:00,76.84,76.84,76.74,76.74,21700.0,49.4991,49.4991,49.4347,49.4347,21700.0
2014-08-26 12:50:00,76.75,76.77,76.74,76.74,11500.0,49.4411,49.454,49.4347,49.4347,11500.0
2014-08-26 13:00:00,76.74,76.75,76.71,76.72,24200.0,49.4347,49.4411,49.4153,49.4218,24200.0
2014-08-26 13:10:00,76.71,76.76,76.7,76.76,17600.0,49.4153,49.4475,49.4089,49.4475,17600.0
2014-08-26 13:20:00,76.76,76.79,76.74,76.78,28400.0,49.4475,49.4669,49.4347,49.4604,28400.0
2014-08-26 13:30:00,76.78,76.78,76.74,76.75,24700.0,49.4604,49.4604,49.4347,49.4411,24700.0
2014-08-26 13:40:00,76.76,76.78,76.7,76.71,29400.0,49.4475,49.4604,49.4089,49.4153,29400.0
2014-08-26 13:50:00,76.7,76.72,76.65,76.68,49600.0,49.4089,49.4218,49.3767,49.396,49600.0
2014-08-26 14:00:00,76.67,76.7,76.65,76.69,55900.0,49.3896,49.4089,49.3767,49.4024,55900.0
2014-08-26 14:10:00,76.68,76.69,76.66,76.67,14500.0,49.396,49.4024,49.3831,49.3896,14500.0
2014-08-26 14:20:00,76.66,76.67,76.63,76.64,27900.0,49.3831,49.3896,49.3638,49.3702,27900.0
2014-08-26 14:30:00,76.64,76.64,76.6,76.6,32000.0,49.3702,49.3702,49.3445,49.3445,32000.0
2014-08-26 14:40:00,76.6,76.71,76.6,76.71,33700.0,49.3445,49.4153,49.3445,49.4153,33700.0
2014-08-26 14:50:00,76.71,76.72,76.69,76.72,48000.0,49.4153,49.4218,49.4024,49.4218,48000.0
2014-08-26 15:00:00,76.72,76.75,76.69,76.74,60400.0,49.4218,49.4411,49.4024,49.4347,60400.0
2014-08-26 15:10:00,76.74,76.76,76.73,76.73,21700.0,49.4347,49.4475,49.4282,49.4282,21700.0
2014-08-26 15:20:00,76.74,76.75,76.68,76.7,33800.0,49.4347,49.4411,49.396,49.4089,33800.0
2014-08-26 15:30:00,76.7,76.71,76.67,76.68,59100.0,49.4089,49.4153,49.3896,49.396,59100.0
2014-08-26 15:40:00,76.67,76.73,76.67,76.7,38600.0,49.3896,49.4282,49.3896,49.4089,38600.0
2014-08-26 15:50:00,76.7,76.72,76.69,76.72,79900.0,49.4089,49.4218,49.4024,49.4218,79900.0
2014-08-27 09:30:00,76.82,77.0,76.75,76.89,96500.0,49.4862,49.6021,49.4411,49.5313,96500.0
2014-08-27 09:40:00,76.85,76.94,76.82,76.84,78800.0,49.5055,49.5635,49.4862,49.4991,78800.0
2014-08-27 09:50:00,76.82,76.86,76.78,76.81,20800.0,49.4862,49.512,49.4604,49.4797,20800.0
2014-08-27 10:00:00,76.81,76.83,76.75,76.78,101000.0,49.4797,49.4926,49.4411,49.4604,101000.0
2014-08-27 10:10:00,76.77,76.85,76.75,76.83,33700.0,49.454,49.5055,49.4411,49.4926,33700.0
2014-08-27 10:20:00,76.83,76.89,76.83,76.87,44500.0,49.4926,49.5313,49.4926,49.5184,44500.0
2014-08-27 10:30:00,76.86,76.88,76.78,76.8,31600.0,49.512,49.5248,49.4604,49.4733,31600.0
2014-08-27 10:40:00,76.79,76.8,76.73,76.74,51400.0,49.4669,49.4733,49.4282,49.4347,51400.0
2014-08-27 10:50:00,76.75,76.77,76.73,76.74,19200.0,49.4411,49.454,49.4282,49.4347,19200.0
2014-08-27 11:00:00,76.76,76.78,76.73,76.75,27000.0,49.4475,49.4604,49.4282,49.4411,27000.0
2014-08-27 11:10:00,76.74,76.75,76.7,76.72,26300.0,49.4347,49.4411,49.4089,49.4218,26300.0
2014-08-27 11:20:00,76.72,76.72,76.66,76.67,25800.0,49.4218,49.4218,49.3831,49.3896,25800.0
2014-08-27 11:30:00,76.66,76.67,76.6,76.62,30500.0,49.3831,49.3896,49.3445,49.3574,30500.0
2014-08-27 11:40:00,76.62,76.68,76.6,76.66,39900.0,49.3574,49.396,49.3445,49.3831,39900.0
2014-08-27 11:50:00,76.67,76.68,76.65,76.67,25500.0,49.3896,49.396,49.3767,49.3896,25500.0
2014-08-27 12:00:00,76.67,76.67,76.62,76.62,15000.0,49.3896,49.3896,49.3574,49.3574,15000.0
2014-08-27 12:10:00,76.62,76.65,76.61,76.63,11400.0,49.3574,49.3767,49.3509,49.3638,11400.0
2014-08-27 12:20:00,76.63,76.68,76.61,76.67,18600.0,49.3638,49.396,49.3509,49.3896,18600.0
2014-08-27 12:30:00,76.66,76.71,76.66,76.69,23900.0,49.3831,49.4153,49.3831,49.4024,23900.0
2014-08-27 12:40:00,76.69,76.7,76.67,76.67,17700.0,49.4024,49.4089,49.3896,49.3896,17700.0
2014-08-27 12:50:00,76.68,76.71,76.67,76.67,17600.0,49.396,49.4153,49.3896,49.3896,17600.0
2014-08-27 13:00:00,76.67,76.68,76.61,76.61,9300.0,49.3896,49.396,49.3509,49.3509,9300.0
2014-08-27 13:10:00,76.61,76.61,76.59,76.6,18400.0,49.3509,49.3509,49.338,49.3445,18400.0
2014-08-27 13:20:00,76.6,76.62,76.6,76.62,12300.0,49.3445,49.3574,49.3445,49.3574,12300.0
2014-08-27 13:30:00,76.61,76.64,76.61,76.64,19300.0,49.3509,49.3702,49.3509,49.3702,19300.0
2014-08-27 13:40:00,76.64,76.66,76.63,76.66,9900.0,49.3702,49.3831,49.3638,49.3831,9900.0
2014-08-27 13:50:00,76.66,76.67,76.65,76.66,18300.0,49.3831,49.3896,49.3767,49.3831,18300.0
2014-08-27 14:00:00,76.67,76.68,76.66,76.68,18300.0,49.3896,49.396,49.3831,49.396,18300.0
2014-08-27 14:10:00,76.69,76.72,76.68,76.7,20200.0,49.4024,49.4218,49.396,49.4089,20200.0
2014-08-27 14:20:00,76.71,76.72,76.69,76.7,14200.0,49.4153,49.4218,49.4024,49.4089,14200.0
2014-08-27 14:30:00,76.7,76.75,76.7,76.73,21300.0,49.4089,49.4411,49.4089,49.4282,21300.0
2014-08-27 14:40:00,76.73,76.76,76.72,76.76,48300.0,49.4282,49.4475,49.4218,49.4475,48300.0
2014-08-27 14:50:00,76.75,76.77,76.69,76.69,26800.0,49.4411,49.454,49.4024,49.4024,26800.0
2014-08-27 15:00:00,76.7,76.75,76.68,76.75,36900.0,49.4089,49.4411,49.396,49.4411,36900.0
2014-08-27 15:10:00,76.75,76.75,76.72,76.74,25900.0,49.4411,49.4411,49.4218,49.4347,25900.0
2014-08-27 15:20:00,76.74,76.77,76.73,76.76,26000.0,49.4347,49.454,49.4282,49.4475,26000.0
2014-08-27 15:30:00,76.75,76.79,76.74,76.78,58800.0,49.4411,49.4669,49.4347,49.4604,58800.0
2014-08-27 15:40:00,76.78,76.83,76.78,76.81,36000.0,49.4604,49.4926,49.4604,49.4797,36000.0
2014-08-27 15:50:00,76.81,76.82,76.76,76.8,86300.0,49.4797,49.4862,49.4475,49.4733,86300.0
2014-08-28 09:30:00,76.72,76.81,76.7,76.71,133800.0,49.4218,49.4797,49.4089,49.4153,133800.0
2014-08-28 09:40:00,76.75,76.87,76.7,76.82,80300.0,49.4411,49.5184,49.4089,49.4862,80300.0
2014-08-28 09:50:00,76.82,76.93,76.8,76.9,45100.0,49.4862,49.5571,49.4733,49.5377,45100.0
2014-08-28 10:00:00,76.91,76.91,76.81,76.81,26000.0,49.5442,49.5442,49.4797,49.4797,26000.0
2014-08-28 10:10:00,76.81,76.84,76.7,76.74,21200.0,49.4797,49.4991,49.4089,49.4347,21200.0
2014-08-28 10:20:00,76.73,76.77,76.7,76.72,30600.0,49.4282,49.454,49.4089,49.4218,30600.0
2014-08-28 10:30:00,76.73,76.73,76.66,76.66,20900.0,49.4282,49.4282,49.3831,49.3831,20900.0
2014-08-28 10:40:00,76.67,76.74,76.67,76.72,19400.0,49.3896,49.4347,49.3896,49.4218,19400.0
2014-08-28 10:50:00,76.72,76.76,76.71,76.73,15400.0,49.4218,49.4475,49.4153,49.4282,15400.0
2014-08-28 11:00:00,76.75,76.76,76.71,76.74,12100.0,49.4411,49.4475,49.4153,49.4347,12100.0
2014-08-28 11:10:00,76.74,76.78,76.67,76.68,22600.0,49.4347,49.4604,49.3896,49.396,22600.0
2014-08-28 11:20:00,76.67,76.72,76.67,76.69,33300.0,49.3896,49.4218,49.3896,49.4024,33300.0
2014-08-28 11:30:00,76.69,76.71,76.65,76.67,60300.0,49.4024,49.4153,49.3767,49.3896,60300.0
2014-08-28 11:40:00,76.67,76.68,76.6,76.64,20400.0,49.3896,49.396,49.3445,49.3702,20400.0
2014-08-28 11:50:00,76.64,76.64,76.59,76.6,96500.0,49.3702,49.3702,49.338,49.3445,96500.0
2014-08-28 12:00:00,76.59,76.61,76.52,76.52,17500.0,49.338,49.3509,49.2929,49.2929,17500.0
2014-08-28 12:10:00,76.53,76.6,76.52,76.57,20700.0,49.2994,49.3445,49.2929,49.3251,20700.0
2014-08-28 12:20:00,76.56,76.6,76.55,76.6,19400.0,49.3187,49.3445,49.3123,49.3445,19400.0
2014-08-28 12:30:00,76.6,76.61,76.5,76.5,45300.0,49.3445,49.3509,49.2801,49.2801,45300.0
2014-08-28 12:40:00,76.5,76.58,76.5,76.58,15300.0,49.2801,49.3316,49.2801,49.3316,15300.0
2014-08-28 12:50:00,76.57,76.58,76.52,76.52,14400.0,49.3251,49.3316,49.2929,49.2929,14400.0
2014-08-28 13:00:00,76.53,76.58,76.53,76.57,32600.0,49.2994,49.3316,49.2994,49.3251,32600.0
2014-08-28 13:10:00,76.58,76.61,76.57,76.6,44800.0,49.3316,49.3509,49.3251,49.3445,44800.0
2014-08-28 13:20:00,76.59,76.67,76.59,76.65,39900.0,49.338,49.3896,49.338,49.3767,39900.0
2014-08-28 13:30:00,76.66,76.68,76.64,76.66,27800.0,49.3831,49.396,49.3702,49.3831,27800.0
2014-08-28 13:40:00,76.66,76.71,76.65,76.69,26100.0,49.3831,49.4153,49.3767,49.4024,26100.0
2014-08-28 13:50:00,76.69,76.7,76.65,76.69,16100.0,49.4024,49.4089,49.3767,49.4024,16100.0
2014-08-28 14:00:00,76.68,76.69,76.65,76.68,11300.0,49.396,49.4024,49.3767,49.396,11300.0
2014-08-28 14:10:00,76.67,76.69,76.66,76.68,8500.0,49.3896,49.4024,49.3831,49.396,8500.0
2014-08-28 14:20:00,76.69,76.7,76.66,76.67,26000.0,49.4024,49.4089,49.3831,49.3896,26000.0
2014-08-28 14:30:00,76.67,76.72,76.67,76.7,38000.0,49.3896,49.4218,49.3896,49.4089,38000.0
2014-08-28 14:40:00,76.71,76.71,76.69,76.7,30600.0,49.4153,49.4153,49.4024,49.4089,30600.0
2014-08-28 14:50:00,76.7,76.73,76.69,76.71,16900.0,49.4089,49.4282,49.4024,49.4153,16900.0
2014-08-28 15:00:00,76.7,76.74,76.7,76.71,19300.0,49.4089,49.4347,49.4089,49.4153,19300.0
2014-08-28 15:10:00,76.72,76.74,76.71,76.73,10900.0,49.4218,49.4347,49.4153,49.4282,10900.0
2014-08-28 15:20:00,76.73,76.76,76.73,76.75,32700.0,49.4282,49.4475,49.4282,49.4411,32700.0
2014-08-28 15:30:00,76.75,76.83,76.75,76.82,89900.0,49.4411,49.4926,49.4411,49.4862,89900.0
2014-08-28 15:40:00,76.8,76.83,76.77,76.79,124200.0,49.4733,49.4926,49.454,49.4669,124200.0
2014-08-28 15:50:00,76.79,76.79,76.72,76.75,129600.0,49.4669,49.4669,49.4218,49.4411,129600.0
2014-08-29 09:30:00,76.87,76.89,76.73,76.79,73000.0,49.5184,49.5313,49.4282,49.4669,73000.0
2014-08-29 09:40:00,76.79,76.93,76.78,76.78,79700.0,49.4669,49.5571,49.4604,49.4604,79700.0
2014-08-29 09:50:00,76.77,76.9,76.71,76.85,32000.0,49.454,49.5377,49.4153,49.5055,32000.0
2014-08-29 10:00:00,76.85,76.93,76.84,76.87,75800.0,49.5055,49.5571,49.4991,49.5184,75800.0
2014-08-29 10:10:00,76.87,76.92,76.86,76.89,24600.0,49.5184,49.5506,49.512,49.5313,24600.0
2014-08-29 10:20:00,76.88,76.94,76.87,76.89,85100.0,49.5248,49.5635,49.5184,49.5313,85100.0
2014-08-29 10:30:00,76.89,77.02,76.88,76.98,33200.0,49.5313,49.615,49.5248,49.5893,33200.0
2014-08-29 10:40:00,76.98,77.04,76.97,76.98,54000.0,49.5893,49.6279,49.5828,49.5893,54000.0
2014-08-29 10:50:00,76.98,77.03,76.97,77.03,52000.0,49.5893,49.6215,49.5828,49.6215,52000.0
2014-08-29 11:00:00,77.04,77.07,77.02,77.05,27600.0,49.6279,49.6472,49.615,49.6344,27600.0
2014-08-29 11:10:00,77.06,77.09,77.03,77.06,18700.0,49.6408,49.6601,49.6215,49.6408,18700.0
2014-08-29 11:20:00,77.06,77.09,77.03,77.08,17100.0,49.6408,49.6601,49.6215,49.6537,17100.0
2014-08-29 11:30:00,77.07,77.12,77.04,77.1,26200.0,49.6472,49.6794,49.6279,49.6666,26200.0
2014-08-29 11:40:00,77.11,77.12,77.05,77.06,30400.0,49.673,49.6794,49.6344,49.6408,30400.0
2014-08-29 11:50:00,77.07,77.07,77.01,77.03,32500.0,49.6472,49.6472,49.6086,49.6215,32500.0
2014-08-29 12:00:00,77.03,77.08,77.03,77.05,29700.0,49.6215,49.6537,49.6215,49.6344,29700.0
2014-08-29 12:10:00,77.06,77.06,76.99,77.0,15400.0,49.6408,49.6408,49.5957,49.6021,15400.0
2014-08-29 12:20:00,76.99,77.0,76.97,76.97,14700.0,49.5957,49.6021,49.5828,49.5828,14700.0
2014-08-29 12:30:00,76.97,77.03,76.94,77.03,75700.0,49.5828,49.6215,49.5635,49.6215,75700.0
2014-08-29 12:40:00,77.01,77.07,77.01,77.07,59100.0,49.6086,49.6472,49.6086,49.6472,59100.0
2014-08-29 12:50:00,77.06,77.12,77.06,77.11,23700.0,49.6408,49.6794,49.6408,49.673,23700.0
2014-08-29 13:00:00,77.1,77.11,77.08,77.1,32800.0,49.6666,49.673,49.6537,49.6666,32800.0
2014-08-29 13:10:00,77.11,77.12,77.1,77.1,23900.0,49.673,49.6794,49.6666,49.6666,23900.0
2014-08-29 13:20:00,77.1,77.1,77.04,77.06,11200.0,49.6666,49.6666,49.6279,49.6408,11200.0
2014-08-29 13:30:00,77.06,77.07,77.04,77.06,26500.0,49.6408,49.6472,49.6279,49.6408,26500.0
2014-08-29 13:40:00,77.06,77.07,77.03,77.06,28700.0,49.6408,49.6472,49.6215,49.6408,28700.0
2014-08-29 13:50:00,77.05,77.09,77.03,77.09,18800.0,49.6344,49.6601,49.6215,49.6601,18800.0
2014-08-29 14:00:00,77.08,77.12,77.08,77.1,25300.0,49.6537,49.6794,49.6537,49.6666,25300.0
2014-08-29 14:10:00,77.1,77.12,77.08,77.09,56200.0,49.6666,49.6794,49.6537,49.6601,56200.0
2014-08-29 14:20:00,77.1,77.15,77.09,77.14,28100.0,49.6666,49.6988,49.6601,49.6923,28100.0
2014-08-29 14:30:00,77.14,77.15,77.12,77.13,47100.0,49.6923,49.6988,49.6794,49.6859,47100.0
2014-08-29 14:40:00,77.13,77.18,77.12,77.16,16800.0,49.6859,49.7181,49.6794,49.7052,16800.0
2014-08-29 14:50:00,77.15,77.15,77.13,77.14,11100.0,49.6988,49.6988,49.6859,49.6923,11100.0
2014-08-29 15:00:00,77.14,77.17,77.1,77.1,40500.0,49.6923,49.7117,49.6666,49.6666,40500.0
2014-08-29 15:10:00,77.11,77.14,77.1,77.14,15600.0,49.673,49.6923,49.6666,49.6923,15600.0
2014-08-29 15:20:00,77.14,77.14,77.12,77.13,23200.0,49.6923,49.6923,49.6794,49.6859,23200.0
2014-08-29 15:30:00,77.13,77.14,77.11,77.13,59000.0,49.6859,49.6923,49.673,49.6859,59000.0
2014-08-29 15:40:00,77.13,77.15,77.11,77.14,76400.0,49.6859,49.6988,49.673,49.6923,76400.0
2014-08-29 15:50:00,77.15,77.16,77.12,77.15,182300.0,49.6988,49.7052,49.6794,49.6988,182300.0
2014-09-02 09:30:00,77.05,77.23,77.01,77.03,184700.0,49.6344,49.7503,49.6086,49.6215,184700.0
2014-09-02 09:40:00,77.04,77.32,77.03,77.27,98400.0,49.6279,49.8083,49.6215,49.7761,98400.0
2014-09-02 09:50:00,77.28,77.33,77.2,77.23,87900.0,49.7825,49.8147,49.731,49.7503,87900.0
2014-09-02 10:00:00,77.23,77.25,77.12,77.12,62600.0,49.7503,49.7632,49.6794,49.6794,62600.0
2014-09-02 10:10:00,77.13,77.18,77.06,77.09,49000.0,49.6859,49.7181,49.6408,49.6601,49000.0
2014-09-02 10:20:00,77.08,77.14,77.06,77.13,55500.0,49.6537,49.6923,49.6408,49.6859,55500.0
2014-09-02 10:30:00,77.13,77.14,77.05,77.1,98900.0,49.6859,49.6923,49.6344,49.6666,98900.0
2014-09-02 10:40:00,77.1,77.16,77.09,77.16,42900.0,49.6666,49.7052,49.6601,49.7052,42900.0
2014-09-02 10:50:00,77.15,77.23,77.13,77.23,50600.0,49.6988,49.7503,49.6859,49.7503,50600.0
2014-09-02 11:00:00,77.24,77.24,77.17,77.21,39600.0,49.7567,49.7567,49.7117,49.7374,39600.0
2014-09-02 11:10:00,77.22,77.22,77.1,77.1,37100.0,49.7439,49.7439,49.6666,49.6666,37100.0
2014-09-02 11:20:00,77.1,77.13,77.08,77.08,69300.0,49.6666,49.6859,49.6537,49.6537,69300.0
2014-09-02 11:30:00,77.09,77.12,77.09,77.1,36200.0,49.6601,49.6794,49.6601,49.6666,36200.0
2014-09-02 11:40:00,77.1,77.11,77.01,77.02,45400.0,49.6666,49.673,49.6086,49.615,45400.0
2014-09-02 11:50:00,77.02,77.04,76.98,77.03,47100.0,49.615,49.6279,49.5893,49.6215,47100.0
2014-09-02 12:00:00,77.02,77.07,76.99,77.06,77700.0,49.615,49.6472,49.5957,49.6408,77700.0
2014-09-02 12:10:00,77.06,77.11,77.06,77.11,34600.0,49.6408,49.673,49.6408,49.673,34600.0
2014-09-02 12:20:00,77.12,77.18,77.12,77.18,25400.0,49.6794,49.7181,49.6794,49.7181,25400.0
2014-09-02 12:30:00,77.18,77.18,77.1,77.1,69700.0,49.7181,49.7181,49.6666,49.6666,69700.0
2014-09-02 12:40:00,77.11,77.16,77.1,77.16,51000.0,49.673,49.7052,49.6666,49.7052,51000.0
2014-09-02 12:50:00,77.16,77.16,77.13,77.16,34000.0,49.7052,49.7052,49.6859,49.7052,34000.0
2014-09-02 13:00:00,77.14,77.19,77.11,77.18,23500.0,49.6923,49.7245,49.673,49.7181,23500.0
2014-09-02 13:10:00,77.18,77.2,77.15,77.15,30800.0,49.7181,49.731,49.6988,49.6988,30800.0
2014-09-02 13:20:00,77.15,77.17,77.08,77.09,15300.0,49.6988,49.7117,49.6537,49.6601,15300.0
2014-09-02 13:30:00,77.09,77.12,77.04,77.12,22100.0,49.6601,49.6794,49.6279,49.6794,22100.0
2014-09-02 13:40:00,77.12,77.12,77.07,77.09,24200.0,49.6794,49.6794,49.6472,49.6601,24200.0
2014-09-02 13:50:00,77.08,77.08,77.03,77.06,49600.0,49.6537,49.6537,49.6215,49.6408,49600.0
2014-09-02 14:00:00,77.06,77.08,77.03,77.06,26000.0,49.6408,49.6537,49.6215,49.6408,26000.0
2014-09-02 14:10:00,77.06,77.1,77.04,77.08,24100.0,49.6408,49.6666,49.6279,49.6537,24100.0
2014-09-02 14:20:00,77.09,77.11,77.09,77.11,32900.0,49.6601,49.673,49.6601,49.673,32900.0
2014-09-02 14:30:00,77.11,77.14,77.06,77.08,53000.0,49.673,49.6923,49.6408,49.6537,53000.0
2014-09-02 14:40:00,77.09,77.1,77.05,77.08,17300.0,49.6601,49.6666,49.6344,49.6537,17300.0
2014-09-02 14:50:00,77.08,77.15,77.08,77.12,96700.0,49.6537,49.6988,49.6537,49.6794,96700.0
2014-09-02 15:00:00,77.12,77.14,77.1,77.1,33800.0,49.6794,49.6923,49.6666,49.6666,33800.0
2014-09-02 15:10:00,77.1,77.12,77.08,77.12,33900.0,49.6666,49.6794,49.6537,49.6794,33900.0
2014-09-02 15:20:00,77.11,77.11,77.08,77.08,32700.0,49.673,49.673,49.6537,49.6537,32700.0
2014-09-02 15:30:00,77.08,77.11,77.05,77.09,125800.0,49.6537,49.673,49.6344,49.6601,125800.0
2014-09-02 15:40:00,77.1,77.17,77.09,77.16,52700.0,49.6666,49.7117,49.6601,49.7052,52700.0
2014-09-02 15:50:00,77.16,77.19,77.13,77.17,120700.0,49.7052,49.7245,49.6859,49.7117,120700.0
2014-09-03 09:30:00,77.35,77.47,77.3,77.31,134400.0,49.8276,49.9049,49.7954,49.8018,134400.0
2014-09-03 09:40:00,77.29,77.42,77.29,77.39,71700.0,49.789,49.8727,49.789,49.8534,71700.0
2014-09-03 09:50:00,77.39,77.47,77.38,77.39,57600.0,49.8534,49.9049,49.8469,49.8534,57600.0
2014-09-03 10:00:00,77.4,77.47,77.4,77.47,60200.0,49.8598,49.9049,49.8598,49.9049,60200.0
2014-09-03 10:10:00,77.47,77.49,77.39,77.4,31700.0,49.9049,49.9178,49.8534,49.8598,31700.0
2014-09-03 10:20:00,77.4,77.42,77.38,77.41,48900.0,49.8598,49.8727,49.8469,49.8663,48900.0
2014-09-03 10:30:00,77.41,77.41,77.32,77.33,40700.0,49.8663,49.8663,49.8083,49.8147,40700.0
2014-09-03 10:40:00,77.33,77.34,77.31,77.33,37600.0,49.8147,49.8212,49.8018,49.8147,37600.0
2014-09-03 10:50:00,77.34,77.37,77.33,77.33,47900.0,49.8212,49.8405,49.8147,49.8147,47900.0
2014-09-03 11:00:00,77.34,77.36,77.29,77.31,47000.0,49.8212,49.834,49.789,49.8018,47000.0
2014-09-03 11:10:00,77.31,77.32,77.24,77.26,89600.0,49.8018,49.8083,49.7567,49.7696,89600.0
2014-09-03 11:20:00,77.25,77.3,77.22,77.23,120100.0,49.7632,49.7954,49.7439,49.7503,120100.0
2014-09-03 11:30:00,77.21,77.25,77.2,77.23,28700.0,49.7374,49.7632,49.731,49.7503,28700.0
2014-09-03 11:40:00,77.23,77.24,77.2,77.2,27200.0,49.7503,49.7567,49.731,49.731,27200.0
2014-09-03 11:50:00,77.2,77.24,77.16,77.16,38900.0,49.731,49.7567,49.7052,49.7052,38900.0
2014-09-03 12:00:00,77.15,77.19,77.11,77.18,30500.0,49.6988,49.7245,49.673,49.7181,30500.0
2014-09-03 12:10:00,77.17,77.26,77.17,77.25,23300.0,49.7117,49.7696,49.7117,49.7632,23300.0
2014-09-03 12:20:00,77.24,77.32,77.23,77.31,18600.0,49.7567,49.8083,49.7503,49.8018,18600.0
2014-09-03 12:30:00,77.31,77.34,77.29,77.33,92000.0,49.8018,49.8212,49.789,49.8147,92000.0
2014-09-03 12:40:00,77.34,77.38,77.33,77.36,8800.0,49.8212,49.8469,49.8147,49.834,8800.0
2014-09-03 12:50:00,77.36,77.4,77.35,77.38,75100.0,49.834,49.8598,49.8276,49.8469,75100.0
2014-09-03 13:00:00,77.38,77.38,77.34,77.36,13900.0,49.8469,49.8469,49.8212,49.834,13900.0
2014-09-03 13:10:00,77.37,77.37,77.34,77.36,53600.0,49.8405,49.8405,49.8212,49.834,53600.0
2014-09-03 13:20:00,77.36,77.37,77.34,77.36,19800.0,49.834,49.8405,49.8212,49.834,19800.0
2014-09-03 13:30:00,77.36,77.44,77.35,77.41,15000.0,49.834,49.8856,49.8276,49.8663,15000.0
2014-09-03 13:40:00,77.41,77.41,77.36,77.36,26900.0,49.8663,49.8663,49.834,49.834,26900.0
2014-09-03 13:50:00,77.36,77.36,77.3,77.35,28600.0,49.834,49.834,49.7954,49.8276,28600.0
2014-09-03 14:00:00,77.34,77.42,77.33,77.37,80900.0,49.8212,49.8727,49.8147,49.8405,80900.0
2014-09-03 14:10:00,77.37,77.41,77.37,77.39,12300.0,49.8405,49.8663,49.8405,49.8534,12300.0
2014-09-03 14:20:00,77.39,77.43,77.37,77.39,88800.0,49.8534,49.8791,49.8405,49.8534,88800.0
2014-09-03 14:30:00,77.41,77.43,77.41,77.43,45600.0,49.8663,49.8791,49.8663,49.8791,45600.0
2014-09-03 14:40:00,77.42,77.43,77.39,77.4,53200.0,49.8727,49.8791,49.8534,49.8598,53200.0
2014-09-03 14:50:00,77.39,77.41,77.37,77.37,37800.0,49.8534,49.8663,49.8405,49.8405,37800.0
2014-09-03 15:00:00,77.37,77.37,77.32,77.36,32000.0,49.8405,49.8405,49.8083,49.834,32000.0
2014-09-03 15:10:00,77.35,77.39,77.34,77.39,39600.0,49.8276,49.8534,49.8212,49.8534,39600.0
2014-09-03 15:20:00,77.38,77.39,77.34,77.36,36200.0,49.8469,49.8534,49.8212,49.834,36200.0
2014-09-03 15:30:00,77.36,77.37,77.35,77.35,59900.0,49.834,49.8405,49.8276,49.8276,59900.0
2014-09-03 15:40:00,77.35,77.37,77.28,77.31,63000.0,49.8276,49.8405,49.7825,49.8018,63000.0
2014-09-03 15:50:00,77.31,77.38,77.31,77.35,194400.0,49.8018,49.8469,49.8018,49.8276,194400.0
2014-09-04 09:30:00,77.39,77.39,77.05,77.05,122700.0,49.8534,49.8534,49.6344,49.6344,122700.0
2014-09-04 09:40:00,77.06,77.2,77.05,77.13,45900.0,49.6408,49.731,49.6344,49.6859,45900.0
2014-09-04 09:50:00,77.13,77.19,77.08,77.09,117300.0,49.6859,49.7245,49.6537,49.6601,117300.0
2014-09-04 10:00:00,77.09,77.17,77.07,77.16,110100.0,49.6601,49.7117,49.6472,49.7052,110100.0
2014-09-04 10:10:00,77.15,77.22,77.14,77.14,42300.0,49.6988,49.7439,49.6923,49.6923,42300.0
2014-09-04 10:20:00,77.14,77.16,77.11,77.12,18900.0,49.6923,49.7052,49.673,49.6794,18900.0
2014-09-04 10:30:00,77.11,77.16,77.1,77.16,33000.0,49.673,49.7052,49.6666,49.7052,33000.0
2014-09-04 10:40:00,77.16,77.26,77.14,77.26,19800.0,49.7052,49.7696,49.6923,49.7696,19800.0
2014-09-04 10:50:00,77.25,77.29,77.24,77.26,18100.0,49.7632,49.789,49.7567,49.7696,18100.0
2014-09-04 11:00:00,77.26,77.37,77.26,77.36,53500.0,49.7696,49.8405,49.7696,49.834,53500.0
2014-09-04 11:10:00,77.36,77.47,77.36,77.45,44700.0,49.834,49.9049,49.834,49.892,44700.0
2014-09-04 11:20:00,77.44,77.46,77.4,77.42,56200.0,49.8856,49.8985,49.8598,49.8727,56200.0
2014-09-04 11:30:00,77.41,77.45,77.39,77.44,42900.0,49.8663,49.892,49.8534,49.8856,42900.0
2014-09-04 11:40:00,77.43,77.51,77.43,77.51,58300.0,49.8791,49.9307,49.8791,49.9307,58300.0
2014-09-04 11:50:00,77.52,77.61,77.52,77.6,28300.0,49.9371,49.9951,49.9371,49.9887,28300.0
2014-09-04 12:00:00,77.6,77.61,77.55,77.55,42100.0,49.9887,49.9951,49.9564,49.9564,42100.0
2014-09-04 12:10:00,77.56,77.56,77.46,77.46,43600.0,49.9629,49.9629,49.8985,49.8985,43600.0
2014-09-04 12:20:00,77.46,77.48,77.45,77.45,25400.0,49.8985,49.9114,49.892,49.892,25400.0
2014-09-04 12:30:00,77.45,77.46,77.42,77.45,29400.0,49.892,49.8985,49.8727,49.892,29400.0
2014-09-04 12:40:00,77.45,77.46,77.39,77.4,32900.0,49.892,49.8985,49.8534,49.8598,32900.0
2014-09-04 12:50:00,77.4,77.42,77.39,77.41,16200.0,49.8598,49.8727,49.8534,49.8663,16200.0
2014-09-04 13:00:00,77.41,77.42,77.39,77.4,16300.0,49.8663,49.8727,49.8534,49.8598,16300.0
2014-09-04 13:10:00,77.41,77.42,77.38,77.4,34700.0,49.8663,49.8727,49.8469,49.8598,34700.0
2014-09-04 13:20:00,77.4,77.43,77.4,77.4,22100.0,49.8598,49.8791,49.8598,49.8598,22100.0
2014-09-04 13:30:00,77.39,77.4,77.31,77.32,34200.0,49.8534,49.8598,49.8018,49.8083,34200.0
2014-09-04 13:40:00,77.32,77.33,77.28,77.28,10700.0,49.8083,49.8147,49.7825,49.7825,10700.0
2014-09-04 13:50:00,77.27,77.28,77.22,77.24,16600.0,49.7761,49.7825,49.7439,49.7567,16600.0
2014-09-04 14:00:00,77.24,77.3,77.22,77.25,14600.0,49.7567,49.7954,49.7439,49.7632,14600.0
2014-09-04 14:10:00,77.24,77.25,77.22,77.22,18900.0,49.7567,49.7632,49.7439,49.7439,18900.0
2014-09-04 14:20:00,77.21,77.23,77.15,77.16,37700.0,49.7374,49.7503,49.6988,49.7052,37700.0
2014-09-04 14:30:00,77.16,77.16,77.08,77.09,44900.0,49.7052,49.7052,49.6537,49.6601,44900.0
2014-09-04 14:40:00,77.09,77.11,77.03,77.04,54500.0,49.6601,49.673,49.6215,49.6279,54500.0
2014-09-04 14:50:00,77.04,77.13,77.01,77.03,96600.0,49.6279,49.6859,49.6086,49.6215,96600.0
2014-09-04 15:00:00,77.03,77.05,76.93,76.93,69200.0,49.6215,49.6344,49.5571,49.5571,69200.0
2014-09-04 15:10:00,76.92,76.94,76.86,76.89,40500.0,49.5506,49.5635,49.512,49.5313,40500.0
2014-09-04 15:20:00,76.89,76.95,76.87,76.94,38700.0,49.5313,49.5699,49.5184,49.5635,38700.0
2014-09-04 15:30:00,76.95,76.95,76.86,76.89,48800.0,49.5699,49.5699,49.512,49.5313,48800.0
2014-09-04 15:40:00,76.9,76.96,76.88,76.96,62200.0,49.5377,49.5764,49.5248,49.5764,62200.0
2014-09-04 15:50:00,76.97,77.1,76.94,77.1,141800.0,49.5828,49.6666,49.5635,49.6666,141800.0
2014-09-05 09:30:00,77.23,77.39,77.13,77.37,134900.0,49.7503,49.8534,49.6859,49.8405,134900.0
2014-09-05 09:40:00,77.37,77.48,77.31,77.48,93200.0,49.8405,49.9114,49.8018,49.9114,93200.0
2014-09-05 09:50:00,77.48,77.69,77.47,77.68,142900.0,49.9114,50.0466,49.9049,50.0402,142900.0
2014-09-05 10:00:00,77.68,77.68,77.57,77.62,65200.0,50.0402,50.0402,49.9693,50.0015,65200.0
2014-09-05 10:10:00,77.62,77.62,77.39,77.39,78900.0,50.0015,50.0015,49.8534,49.8534,78900.0
2014-09-05 10:20:00,77.4,77.44,77.34,77.35,22300.0,49.8598,49.8856,49.8212,49.8276,22300.0
2014-09-05 10:30:00,77.33,77.37,77.24,77.28,75600.0,49.8147,49.8405,49.7567,49.7825,75600.0
2014-09-05 10:40:00,77.26,77.38,77.22,77.27,77500.0,49.7696,49.8469,49.7439,49.7761,77500.0
2014-09-05 10:50:00,77.26,77.31,77.22,77.22,51800.0,49.7696,49.8018,49.7439,49.7439,51800.0
2014-09-05 11:00:00,77.22,77.42,77.22,77.4,64500.0,49.7439,49.8727,49.7439,49.8598,64500.0
2014-09-05 11:10:00,77.4,77.4,77.31,77.33,34500.0,49.8598,49.8598,49.8018,49.8147,34500.0
2014-09-05 11:20:00,77.34,77.36,77.31,77.34,33700.0,49.8212,49.834,49.8018,49.8212,33700.0
2014-09-05 11:30:00,77.34,77.37,77.33,77.36,29000.0,49.8212,49.8405,49.8147,49.834,29000.0
2014-09-05 11:40:00,77.35,77.41,77.34,77.36,45500.0,49.8276,49.8663,49.8212,49.834,45500.0
2014-09-05 11:50:00,77.35,77.45,77.35,77.4,33700.0,49.8276,49.892,49.8276,49.8598,33700.0
2014-09-05 12:00:00,77.41,77.48,77.41,77.47,20100.0,49.8663,49.9114,49.8663,49.9049,20100.0
2014-09-05 12:10:00,77.46,77.58,77.46,77.58,21200.0,49.8985,49.9758,49.8985,49.9758,21200.0
2014-09-05 12:20:00,77.57,77.59,77.54,77.57,16300.0,49.9693,49.9822,49.95,49.9693,16300.0
2014-09-05 12:30:00,77.58,77.63,77.54,77.56,42800.0,49.9758,50.008,49.95,49.9629,42800.0
2014-09-05 12:40:00,77.56,77.63,77.56,77.6,33200.0,49.9629,50.008,49.9629,49.9887,33200.0
2014-09-05 12:50:00,77.61,77.61,77.55,77.55,31700.0,49.9951,49.9951,49.9564,49.9564,31700.0
2014-09-05 13:00:00,77.56,77.6,77.52,77.59,26700.0,49.9629,49.9887,49.9371,49.9822,26700.0
2014-09-05 13:10:00,77.56,77.59,77.54,77.58,12200.0,49.9629,49.9822,49.95,49.9758,12200.0
2014-09-05 13:20:00,77.58,77.6,77.54,77.58,16800.0,49.9758,49.9887,49.95,49.9758,16800.0
2014-09-05 13:30:00,77.59,77.59,77.56,77.58,24000.0,49.9822,49.9822,49.9629,49.9758,24000.0
2014-09-05 13:40:00,77.6,77.6,77.56,77.58,14400.0,49.9887,49.9887,49.9629,49.9758,14400.0
2014-09-05 13:50:00,77.57,77.61,77.57,77.61,35600.0,49.9693,49.9951,49.9693,49.9951,35600.0
2014-09-05 14:00:00,77.62,77.69,77.62,77.66,34800.0,50.0015,50.0466,50.0015,50.0273,34800.0
2014-09-05 14:10:00,77.65,77.69,77.63,77.63,37400.0,50.0209,50.0466,50.008,50.008,37400.0
2014-09-05 14:20:00,77.64,77.67,77.63,77.65,21500.0,50.0144,50.0337,50.008,50.0209,21500.0
2014-09-05 14:30:00,77.65,77.65,77.58,77.59,26500.0,50.0209,50.0209,49.9758,49.9822,26500.0
2014-09-05 14:40:00,77.58,77.6,77.54,77.56,32300.0,49.9758,49.9887,49.95,49.9629,32300.0
2014-09-05 14:50:00,77.56,77.58,77.53,77.56,75000.0,49.9629,49.9758,49.9436,49.9629,75000.0
2014-09-05 15:00:00,77.57,77.6,77.56,77.57,42200.0,49.9693,49.9887,49.9629,49.9693,42200.0
2014-09-05 15:10:00,77.58,77.59,77.57,77.58,29500.0,49.9758,49.9822,49.9693,49.9758,29500.0
2014-09-05 15:20:00,77.58,77.63,77.56,77.61,56700.0,49.9758,50.008,49.9629,49.9951,56700.0
2014-09-05 15:30:00,77.62,77.65,77.6,77.65,46700.0,50.0015,50.0209,49.9887,50.0209,46700.0
2014-09-05 15:40:00,77.66,77.84,77.65,77.82,113700.0,50.0273,50.1433,50.0209,50.1304,113700.0
2014-09-05 15:50:00,77.82,77.95,77.81,77.92,199100.0,50.1304,50.2141,50.1239,50.1948,199100.0
2014-09-08 09:30:00,77.86,77.97,77.84,77.93,153700.0,50.1561,50.227,50.1433,50.2012,153700.0
2014-09-08 09:40:00,77.93,77.97,77.86,77.97,70500.0,50.2012,50.227,50.1561,50.227,70500.0
2014-09-08 09:50:00,77.97,78.08,77.95,78.0,156400.0,50.227,50.2979,50.2141,50.2463,156400.0
2014-09-08 10:00:00,78.0,78.08,77.98,78.01,72300.0,50.2463,50.2979,50.2334,50.2528,72300.0
2014-09-08 10:10:00,78.0,78.01,77.93,77.95,61400.0,50.2463,50.2528,50.2012,50.2141,61400.0
2014-09-08 10:20:00,77.95,77.98,77.9,77.93,52400.0,50.2141,50.2334,50.1819,50.2012,52400.0
2014-09-08 10:30:00,77.92,77.92,77.85,77.87,40100.0,50.1948,50.1948,50.1497,50.1626,40100.0
2014-09-08 10:40:00,77.86,77.93,77.85,77.85,49600.0,50.1561,50.2012,50.1497,50.1497,49600.0
2014-09-08 10:50:00,77.85,78.0,77.84,77.94,185900.0,50.1497,50.2463,50.1433,50.2077,185900.0
2014-09-08 11:00:00,77.95,77.96,77.86,77.95,56800.0,50.2141,50.2206,50.1561,50.2141,56800.0
2014-09-08 11:10:00,77.94,77.95,77.9,77.94,53000.0,50.2077,50.2141,50.1819,50.2077,53000.0
2014-09-08 11:20:00,77.94,77.96,77.9,77.93,42600.0,50.2077,50.2206,50.1819,50.2012,42600.0
2014-09-08 11:30:00,77.93,77.96,77.88,77.95,25600.0,50.2012,50.2206,50.169,50.2141,25600.0
2014-09-08 11:40:00,77.94,77.95,77.9,77.93,37100.0,50.2077,50.2141,50.1819,50.2012,37100.0
2014-09-08 11:50:00,77.92,77.93,77.86,77.91,47900.0,50.1948,50.2012,50.1561,50.1884,47900.0
2014-09-08 12:00:00,77.91,77.93,77.86,77.91,32500.0,50.1884,50.2012,50.1561,50.1884,32500.0
2014-09-08 12:10:00,77.9,77.9,77.84,77.87,30700.0,50.1819,50.1819,50.1433,50.1626,30700.0
2014-09-08 12:20:00,77.85,77.93,77.85,77.93,22000.0,50.1497,50.2012,50.1497,50.2012,22000.0
2014-09-08 12:30:00,77.92,77.95,77.88,77.9,44300.0,50.1948,50.2141,50.169,50.1819,44300.0
2014-09-08 12:40:00,77.89,77.94,77.87,77.91,28500.0,50.1755,50.2077,50.1626,50.1884,28500.0
2014-09-08 12:50:00,77.9,77.94,77.88,77.91,24900.0,50.1819,50.2077,50.169,50.1884,24900.0
2014-09-08 13:00:00,77.9,77.94,77.8,77.82,44400.0,50.1819,50.2077,50.1175,50.1304,44400.0
2014-09-08 13:10:00,77.81,77.83,77.69,77.69,35500.0,50.1239,50.1368,50.0466,50.0466,35500.0
2014-09-08 13:20:00,77.68,77.76,77.68,77.7,38900.0,50.0402,50.0917,50.0402,50.0531,38900.0
2014-09-08 13:30:00,77.69,77.7,77.64,77.7,23000.0,50.0466,50.0531,50.0144,50.0531,23000.0
2014-09-08 13:40:00,77.69,77.71,77.63,77.65,29000.0,50.0466,50.0595,50.008,50.0209,29000.0
2014-09-08 13:50:00,77.65,77.67,77.61,77.67,18300.0,50.0209,50.0337,49.9951,50.0337,18300.0
2014-09-08 14:00:00,77.67,77.69,77.62,77.67,41900.0,50.0337,50.0466,50.0015,50.0337,41900.0
2014-09-08 14:10:00,77.67,77.73,77.66,77.72,46600.0,50.0337,50.0724,50.0273,50.066,46600.0
2014-09-08 14:20:00,77.72,77.74,77.67,77.73,34000.0,50.066,50.0788,50.0337,50.0724,34000.0
2014-09-08 14:30:00,77.74,77.76,77.69,77.72,33300.0,50.0788,50.0917,50.0466,50.066,33300.0
2014-09-08 14:40:00,77.72,77.75,77.68,77.71,41200.0,50.066,50.0853,50.0402,50.0595,41200.0
2014-09-08 14:50:00,77.72,77.75,77.72,77.73,25500.0,50.066,50.0853,50.066,50.0724,25500.0
2014-09-08 15:00:00,77.73,77.78,77.73,77.77,53900.0,50.0724,50.1046,50.0724,50.0982,53900.0
2014-09-08 15:10:00,77.77,77.8,77.76,77.79,62600.0,50.0982,50.1175,50.0917,50.111,62600.0
2014-09-08 15:20:00,77.78,77.78,77.74,77.76,68900.0,50.1046,50.1046,50.0788,50.0917,68900.0
2014-09-08 15:30:00,77.76,77.81,77.74,77.81,91800.0,50.0917,50.1239,50.0788,50.1239,91800.0
2014-09-08 15:40:00,77.8,77.82,77.78,77.79,88300.0,50.1175,50.1304,50.1046,50.111,88300.0
2014-09-08 15:50:00,77.79,77.86,77.79,77.84,474800.0,50.111,50.1561,50.111,50.1433,474800.0
2014-09-09 09:30:00,77.84,77.84,77.45,77.59,151800.0,50.1433,50.1433,49.892,49.9822,151800.0
2014-09-09 09:40:00,77.59,77.59,77.46,77.54,88100.0,49.9822,49.9822,49.8985,49.95,88100.0
2014-09-09 09:50:00,77.53,77.53,77.42,77.48,76300.0,49.9436,49.9436,49.8727,49.9114,76300.0
2014-09-09 10:00:00,77.47,77.58,77.38,77.55,174000.0,49.9049,49.9758,49.8469,49.9564,174000.0
2014-09-09 10:10:00,77.55,77.56,77.46,77.48,54700.0,49.9564,49.9629,49.8985,49.9114,54700.0
2014-09-09 10:20:00,77.48,77.52,77.42,77.5,72900.0,49.9114,49.9371,49.8727,49.9242,72900.0
2014-09-09 10:30:00,77.49,77.49,77.36,77.37,56900.0,49.9178,49.9178,49.834,49.8405,56900.0
2014-09-09 10:40:00,77.37,77.4,77.33,77.34,40700.0,49.8405,49.8598,49.8147,49.8212,40700.0
2014-09-09 10:50:00,77.33,77.43,77.33,77.42,55800.0,49.8147,49.8791,49.8147,49.8727,55800.0
2014-09-09 11:00:00,77.41,77.51,77.38,77.51,33700.0,49.8663,49.9307,49.8469,49.9307,33700.0
2014-09-09 11:10:00,77.51,77.55,77.49,77.54,44100.0,49.9307,49.9564,49.9178,49.95,44100.0
2014-09-09 11:20:00,77.54,77.54,77.49,77.51,84600.0,49.95,49.95,49.9178,49.9307,84600.0
2014-09-09 11:30:00,77.5,77.52,77.47,77.48,49800.0,49.9242,49.9371,49.9049,49.9114,49800.0
2014-09-09 11:40:00,77.47,77.48,77.4,77.46,30800.0,49.9049,49.9114,49.8598,49.8985,30800.0
2014-09-09 11:50:00,77.45,77.45,77.36,77.43,58100.0,49.892,49.892,49.834,49.8791,58100.0
2014-09-09 12:00:00,77.43,77.43,77.37,77.42,29800.0,49.8791,49.8791,49.8405,49.8727,29800.0
2014-09-09 12:10:00,77.42,77.48,77.41,77.46,28000.0,49.8727,49.9114,49.8663,49.8985,28000.0
2014-09-09 12:20:00,77.45,77.52,77.45,77.5,39400.0,49.892,49.9371,49.892,49.9242,39400.0
2014-09-09 12:30:00,77.49,77.51,77.43,77.44,43000.0,49.9178,49.9307,49.8791,49.8856,43000.0
2014-09-09 12:40:00,77.43,77.44,77.41,77.41,22500.0,49.8791,49.8856,49.8663,49.8663,22500.0
2014-09-09 12:50:00,77.41,77.43,77.38,77.38,22600.0,49.8663,49.8791,49.8469,49.8469,22600.0
2014-09-09 13:00:00,77.37,77.4,77.32,77.32,23500.0,49.8405,49.8598,49.8083,49.8083,23500.0
2014-09-09 13:10:00,77.31,77.35,77.28,77.29,33500.0,49.8018,49.8276,49.7825,49.789,33500.0
2014-09-09 13:20:00,77.28,77.29,77.24,77.29,30900.0,49.7825,49.789,49.7567,49.789,30900.0
2014-09-09 13:30:00,77.28,77.35,77.28,77.32,60900.0,49.7825,49.8276,49.7825,49.8083,60900.0
2014-09-09 13:40:00,77.31,77.41,77.3,77.41,53400.0,49.8018,49.8663,49.7954,49.8663,53400.0
2014-09-09 13:50:00,77.41,77.43,77.39,77.42,40900.0,49.8663,49.8791,49.8534,49.8727,40900.0
2014-09-09 14:00:00,77.42,77.44,77.35,77.36,42600.0,49.8727,49.8856,49.8276,49.834,42600.0
2014-09-09 14:10:00,77.36,77.36,77.32,77.35,30400.0,49.834,49.834,49.8083,49.8276,30400.0
2014-09-09 14:20:00,77.34,77.35,77.29,77.31,27200.0,49.8212,49.8276,49.789,49.8018,27200.0
2014-09-09 14:30:00,77.31,77.4,77.29,77.38,48200.0,49.8018,49.8598,49.789,49.8469,48200.0
2014-09-09 14:40:00,77.4,77.43,77.37,77.38,34700.0,49.8598,49.8791,49.8405,49.8469,34700.0
2014-09-09 14:50:00,77.37,77.41,77.37,77.41,52000.0,49.8405,49.8663,49.8405,49.8663,52000.0
2014-09-09 15:00:00,77.4,77.42,77.3,77.33,47900.0,49.8598,49.8727,49.7954,49.8147,47900.0
2014-09-09 15:10:00,77.32,77.35,77.26,77.29,67000.0,49.8083,49.8276,49.7696,49.789,67000.0
2014-09-09 15:20:00,77.28,77.34,77.22,77.34,42700.0,49.7825,49.8212,49.7439,49.8212,42700.0
2014-09-09 15:30:00,77.33,77.4,77.33,77.39,51500.0,49.8147,49.8598,49.8147,49.8534,51500.0
2014-09-09 15:40:00,77.39,77.4,77.31,77.36,52800.0,49.8534,49.8598,49.8018,49.834,52800.0
2014-09-09 15:50:00,77.36,77.39,77.33,77.35,114600.0,49.834,49.8534,49.8147,49.8276,114600.0
2014-09-10 09:30:00,77.25,77.25,76.61,76.65,197700.0,49.7632,49.7632,49.3509,49.3767,197700.0
2014-09-10 09:40:00,76.65,76.88,76.64,76.87,99200.0,49.3767,49.5248,49.3702,49.5184,99200.0
2014-09-10 09:50:00,76.86,76.86,76.73,76.78,43500.0,49.512,49.512,49.4282,49.4604,43500.0
2014-09-10 10:00:00,76.78,76.82,76.66,76.75,52000.0,49.4604,49.4862,49.3831,49.4411,52000.0
2014-09-10 10:10:00,76.75,76.75,76.47,76.47,86700.0,49.4411,49.4411,49.2607,49.2607,86700.0
2014-09-10 10:20:00,76.48,76.58,76.39,76.58,90200.0,49.2672,49.3316,49.2092,49.3316,90200.0
2014-09-10 10:30:00,76.56,76.56,76.33,76.34,57700.0,49.3187,49.3187,49.1705,49.177,57700.0
2014-09-10 10:40:00,76.34,76.49,76.32,76.39,73500.0,49.177,49.2736,49.1641,49.2092,73500.0
2014-09-10 10:50:00,76.39,76.42,76.28,76.33,68600.0,49.2092,49.2285,49.1383,49.1705,68600.0
2014-09-10 11:00:00,76.33,76.33,76.24,76.25,47600.0,49.1705,49.1705,49.1126,49.119,47600.0
2014-09-10 11:10:00,76.25,76.41,76.21,76.38,88300.0,49.119,49.2221,49.0932,49.2027,88300.0
2014-09-10 11:20:00,76.38,76.39,76.34,76.34,60200.0,49.2027,49.2092,49.177,49.177,60200.0
2014-09-10 11:30:00,76.35,76.39,76.29,76.39,89100.0,49.1834,49.2092,49.1448,49.2092,89100.0
2014-09-10 11:40:00,76.38,76.39,76.3,76.31,68200.0,49.2027,49.2092,49.1512,49.1577,68200.0
2014-09-10 11:50:00,76.31,76.4,76.31,76.34,30400.0,49.1577,49.2156,49.1577,49.177,30400.0
2014-09-10 12:00:00,76.33,76.35,76.3,76.34,53000.0,49.1705,49.1834,49.1512,49.177,53000.0
2014-09-10 12:10:00,76.34,76.39,76.33,76.37,28000.0,49.177,49.2092,49.1705,49.1963,28000.0
2014-09-10 12:20:00,76.36,76.48,76.34,76.46,51900.0,49.1899,49.2672,49.177,49.2543,51900.0
2014-09-10 12:30:00,76.46,76.49,76.42,76.45,24500.0,49.2543,49.2736,49.2285,49.2478,24500.0
2014-09-10 12:40:00,76.46,76.46,76.4,76.44,55600.0,49.2543,49.2543,49.2156,49.2414,55600.0
2014-09-10 12:50:00,76.44,76.44,76.38,76.39,32900.0,49.2414,49.2414,49.2027,49.2092,32900.0
2014-09-10 13:00:00,76.39,76.5,76.39,76.49,66900.0,49.2092,49.2801,49.2092,49.2736,66900.0
2014-09-10 13:10:00,76.5,76.56,76.47,76.54,78500.0,49.2801,49.3187,49.2607,49.3058,78500.0
2014-09-10 13:20:00,76.55,76.55,76.48,76.53,25200.0,49.3123,49.3123,49.2672,49.2994,25200.0
2014-09-10 13:30:00,76.52,76.56,76.44,76.44,40900.0,49.2929,49.3187,49.2414,49.2414,40900.0
2014-09-10 13:40:00,76.43,76.49,76.41,76.49,24700.0,49.235,49.2736,49.2221,49.2736,24700.0
2014-09-10 13:50:00,76.48,76.5,76.42,76.45,26400.0,49.2672,49.2801,49.2285,49.2478,26400.0
2014-09-10 14:00:00,76.46,76.5,76.39,76.39,59300.0,49.2543,49.2801,49.2092,49.2092,59300.0
2014-09-10 14:10:00,76.39,76.42,76.34,76.35,49200.0,49.2092,49.2285,49.177,49.1834,49200.0
2014-09-10 14:20:00,76.34,76.4,76.34,76.35,33600.0,49.177,49.2156,49.177,49.1834,33600.0
2014-09-10 14:30:00,76.36,76.37,76.26,76.26,33700.0,49.1899,49.1963,49.1254,49.1254,33700.0
2014-09-10 14:40:00,76.26,76.26,76.18,76.18,40400.0,49.1254,49.1254,49.0739,49.0739,40400.0
2014-09-10 14:50:00,76.19,76.22,76.12,76.15,47400.0,49.0804,49.0997,49.0353,49.0546,47400.0
2014-09-10 15:00:00,76.16,76.28,76.15,76.28,55800.0,49.061,49.1383,49.0546,49.1383,55800.0
2014-09-10 15:10:00,76.27,76.28,76.18,76.21,64000.0,49.1319,49.1383,49.0739,49.0932,64000.0
2014-09-10 15:20:00,76.21,76.26,76.19,76.25,54100.0,49.0932,49.1254,49.0804,49.119,54100.0
2014-09-10 15:30:00,76.25,76.25,76.14,76.14,96600.0,49.119,49.119,49.0481,49.0481,96600.0
2014-09-10 15:40:00,76.13,76.17,76.08,76.16,156900.0,49.0417,49.0675,49.0095,49.061,156900.0
2014-09-10 15:50:00,76.15,76.21,76.13,76.15,390200.0,49.0546,49.0932,49.0417,49.0546,390200.0
2014-09-11 09:30:00,76.06,76.43,76.05,76.3,133200.0,48.9966,49.235,48.9902,49.1512,133200.0
2014-09-11 09:40:00,76.31,76.34,76.16,76.2,108900.0,49.1577,49.177,49.061,49.0868,108900.0
2014-09-11 09:50:00,76.19,76.2,76.01,76.07,119600.0,49.0804,49.0868,48.9644,49.0031,119600.0
2014-09-11 10:00:00,76.08,76.09,75.95,75.96,88600.0,49.0095,49.0159,48.9258,48.9322,88600.0
2014-09-11 10:10:00,75.95,76.02,75.88,76.02,83400.0,48.9258,48.9708,48.8807,48.9708,83400.0
2014-09-11 10:20:00,76.02,76.02,75.93,75.94,62400.0,48.9708,48.9708,48.9129,48.9193,62400.0
2014-09-11 10:30:00,75.93,75.95,75.88,75.92,36400.0,48.9129,48.9258,48.8807,48.9064,36400.0
2014-09-11 10:40:00,75.93,75.95,75.85,75.95,55900.0,48.9129,48.9258,48.8613,48.9258,55900.0
2014-09-11 10:50:00,75.95,76.05,75.93,76.05,62700.0,48.9258,48.9902,48.9129,48.9902,62700.0
2014-09-11 11:00:00,76.05,76.13,76.04,76.1,34100.0,48.9902,49.0417,48.9837,49.0224,34100.0
2014-09-11 11:10:00,76.1,76.19,76.08,76.16,49700.0,49.0224,49.0804,49.0095,49.061,49700.0
2014-09-11 11:20:00,76.17,76.18,76.12,76.13,45100.0,49.0675,49.0739,49.0353,49.0417,45100.0
2014-09-11 11:30:00,76.13,76.29,76.13,76.27,47700.0,49.0417,49.1448,49.0417,49.1319,47700.0
2014-09-11 11:40:00,76.26,76.27,76.21,76.25,85700.0,49.1254,49.1319,49.0932,49.119,85700.0
2014-09-11 11:50:00,76.24,76.31,76.23,76.29,42500.0,49.1126,49.1577,49.1061,49.1448,42500.0
2014-09-11 12:00:00,76.28,76.33,76.25,76.27,88100.0,49.1383,49.1705,49.119,49.1319,88100.0
2014-09-11 12:10:00,76.26,76.28,76.21,76.26,158400.0,49.1254,49.1383,49.0932,49.1254,158400.0
2014-09-11 12:20:00,76.26,76.35,76.25,76.35,92000.0,49.1254,49.1834,49.119,49.1834,92000.0
2014-09-11 12:30:00,76.36,76.36,76.26,76.26,54100.0,49.1899,49.1899,49.1254,49.1254,54100.0
2014-09-11 12:40:00,76.25,76.28,76.25,76.27,21700.0,49.119,49.1383,49.119,49.1319,21700.0
2014-09-11 12:50:00,76.26,76.29,76.24,76.28,25600.0,49.1254,49.1448,49.1126,49.1383,25600.0
2014-09-11 13:00:00,76.28,76.37,76.28,76.34,22200.0,49.1383,49.1963,49.1383,49.177,22200.0
2014-09-11 13:10:00,76.35,76.37,76.28,76.28,22600.0,49.1834,49.1963,49.1383,49.1383,22600.0
2014-09-11 13:20:00,76.28,76.3,76.17,76.21,45700.0,49.1383,49.1512,49.0675,49.0932,45700.0
2014-09-11 13:30:00,76.21,76.27,76.2,76.26,22300.0,49.0932,49.1319,49.0868,49.1254,22300.0
2014-09-11 13:40:00,76.26,76.28,76.24,76.24,37700.0,49.1254,49.1383,49.1126,49.1126,37700.0
2014-09-11 13:50:00,76.25,76.28,76.22,76.26,18600.0,49.119,49.1383,49.0997,49.1254,18600.0
2014-09-11 14:00:00,76.26,76.33,76.26,76.32,26500.0,49.1254,49.1705,49.1254,49.1641,26500.0
2014-09-11 14:10:00,76.32,76.33,76.29,76.32,32300.0,49.1641,49.1705,49.1448,49.1641,32300.0
2014-09-11 14:20:00,76.31,76.32,76.24,76.27,40500.0,49.1577,49.1641,49.1126,49.1319,40500.0
2014-09-11 14:30:00,76.27,76.3,76.2,76.21,33400.0,49.1319,49.1512,49.0868,49.0932,33400.0
2014-09-11 14:40:00,76.21,76.23,76.18,76.19,32100.0,49.0932,49.1061,49.0739,49.0804,32100.0
2014-09-11 14:50:00,76.17,76.19,76.15,76.16,30600.0,49.0675,49.0804,49.0546,49.061,30600.0
2014-09-11 15:00:00,76.16,76.17,76.1,76.11,49400.0,49.061,49.0675,49.0224,49.0288,49400.0
2014-09-11 15:10:00,76.11,76.16,76.1,76.13,45300.0,49.0288,49.061,49.0224,49.0417,45300.0
2014-09-11 15:20:00,76.13,76.18,76.13,76.16,42200.0,49.0417,49.0739,49.0417,49.061,42200.0
2014-09-11 15:30:00,76.16,76.18,76.13,76.15,134900.0,49.061,49.0739,49.0417,49.0546,134900.0
2014-09-11 15:40:00,76.16,76.2,76.11,76.19,297200.0,49.061,49.0868,49.0288,49.0804,297200.0
2014-09-11 15:50:00,76.19,76.26,76.19,76.22,214100.0,49.0804,49.1254,49.0804,49.0997,214100.0
2014-09-12 09:30:00,75.85,75.87,75.36,75.36,253500.0,48.8613,48.8742,48.5457,48.5457,253500.0
2014-09-12 09:40:00,75.36,75.45,75.33,75.41,178800.0,48.5457,48.6037,48.5264,48.5779,178800.0
2014-09-12 09:50:00,75.4,75.43,75.22,75.25,78800.0,48.5714,48.5908,48.4555,48.4748,78800.0
2014-09-12 10:00:00,75.25,75.27,74.94,74.97,181600.0,48.4748,48.4877,48.2751,48.2945,181600.0
2014-09-12 10:10:00,74.97,75.04,74.86,75.0,148400.0,48.2945,48.3395,48.2236,48.3138,148400.0
2014-09-12 10:20:00,75.0,75.03,74.95,75.0,123300.0,48.3138,48.3331,48.2816,48.3138,123300.0
2014-09-12 10:30:00,75.0,75.0,74.83,74.84,70800.0,48.3138,48.3138,48.2043,48.2107,70800.0
2014-09-12 10:40:00,74.84,74.89,74.8,74.85,44300.0,48.2107,48.2429,48.1849,48.2171,44300.0
2014-09-12 10:50:00,74.84,74.85,74.75,74.78,81000.0,48.2107,48.2171,48.1527,48.1721,81000.0
2014-09-12 11:00:00,74.79,74.89,74.79,74.81,88900.0,48.1785,48.2429,48.1785,48.1914,88900.0
2014-09-12 11:10:00,74.8,74.82,74.75,74.8,56000.0,48.1849,48.1978,48.1527,48.1849,56000.0
2014-09-12 11:20:00,74.79,74.79,74.72,74.76,40800.0,48.1785,48.1785,48.1334,48.1592,40800.0
2014-09-12 11:30:00,74.76,74.77,74.7,74.7,56000.0,48.1592,48.1656,48.1205,48.1205,56000.0
2014-09-12 11:40:00,74.7,74.73,74.59,74.59,66400.0,48.1205,48.1398,48.0497,48.0497,66400.0
2014-09-12 11:50:00,74.59,74.6,74.56,74.59,53000.0,48.0497,48.0561,48.0303,48.0497,53000.0
2014-09-12 12:00:00,74.59,74.69,74.59,74.68,41700.0,48.0497,48.1141,48.0497,48.1076,41700.0
2014-09-12 12:10:00,74.68,74.68,74.6,74.61,35800.0,48.1076,48.1076,48.0561,48.0625,35800.0
2014-09-12 12:20:00,74.62,74.62,74.56,74.61,72600.0,48.069,48.069,48.0303,48.0625,72600.0
2014-09-12 12:30:00,74.61,74.61,74.43,74.44,61600.0,48.0625,48.0625,47.9466,47.953,61600.0
2014-09-12 12:40:00,74.44,74.48,74.4,74.4,72300.0,47.953,47.9788,47.9273,47.9273,72300.0
2014-09-12 12:50:00,74.41,74.41,74.23,74.31,84300.0,47.9337,47.9337,47.8178,47.8693,84300.0
2014-09-12 13:00:00,74.28,74.32,74.08,74.11,264900.0,47.85,47.8757,47.7211,47.7405,264900.0
2014-09-12 13:10:00,74.11,74.12,73.89,73.91,188700.0,47.7405,47.7469,47.5987,47.6116,188700.0
2014-09-12 13:20:00,73.9,74.03,73.87,73.99,66700.0,47.6052,47.6889,47.5858,47.6632,66700.0
2014-09-12 13:30:00,73.98,73.98,73.83,73.83,128100.0,47.6567,47.6567,47.5601,47.5601,128100.0
2014-09-12 13:40:00,73.83,73.9,73.81,73.88,142600.0,47.5601,47.6052,47.5472,47.5923,142600.0
2014-09-12 13:50:00,73.88,73.88,73.71,73.71,263100.0,47.5923,47.5923,47.4828,47.4828,263100.0
2014-09-12 14:00:00,73.71,73.81,73.67,73.81,66600.0,47.4828,47.5472,47.457,47.5472,66600.0
2014-09-12 14:10:00,73.81,73.88,73.81,73.86,76100.0,47.5472,47.5923,47.5472,47.5794,76100.0
2014-09-12 14:20:00,73.87,73.87,73.62,73.63,75500.0,47.5858,47.5858,47.4248,47.4312,75500.0
2014-09-12 14:30:00,73.63,73.64,73.54,73.54,72700.0,47.4312,47.4377,47.3733,47.3733,72700.0
2014-09-12 14:40:00,73.55,73.56,73.45,73.55,84200.0,47.3797,47.3862,47.3153,47.3797,84200.0
2014-09-12 14:50:00,73.56,73.56,73.49,73.49,70000.0,47.3862,47.3862,47.3411,47.3411,70000.0
2014-09-12 15:00:00,73.49,73.58,73.45,73.57,163600.0,47.3411,47.399,47.3153,47.3926,163600.0
2014-09-12 15:10:00,73.57,73.81,73.57,73.81,127500.0,47.3926,47.5472,47.3926,47.5472,127500.0
2014-09-12 15:20:00,73.81,73.97,73.81,73.85,282700.0,47.5472,47.6503,47.5472,47.573,282700.0
2014-09-12 15:30:00,73.84,73.94,73.83,73.94,143600.0,47.5665,47.6309,47.5601,47.6309,143600.0
2014-09-12 15:40:00,73.94,73.94,73.75,73.77,196400.0,47.6309,47.6309,47.5085,47.5214,196400.0
2014-09-12 15:50:00,73.76,73.85,73.76,73.85,375000.0,47.515,47.573,47.515,47.573,375000.0
2014-09-15 09:30:00,73.83,74.2,73.7,74.2,332300.0,47.5601,47.7984,47.4763,47.7984,332300.0
2014-09-15 09:40:00,74.2,74.2,73.81,73.84,380500.0,47.7984,47.7984,47.5472,47.5665,380500.0
2014-09-15 09:50:00,73.84,73.93,73.81,73.89,124200.0,47.5665,47.6245,47.5472,47.5987,124200.0
2014-09-15 10:00:00,73.89,73.98,73.83,73.9,108900.0,47.5987,47.6567,47.5601,47.6052,108900.0
2014-09-15 10:10:00,73.89,74.03,73.86,73.98,87300.0,47.5987,47.6889,47.5794,47.6567,87300.0
2014-09-15 10:20:00,73.98,73.98,73.81,73.91,183900.0,47.6567,47.6567,47.5472,47.6116,183900.0
2014-09-15 10:30:00,73.91,73.93,73.74,73.79,67800.0,47.6116,47.6245,47.5021,47.5343,67800.0
2014-09-15 10:40:00,73.79,73.85,73.68,73.76,148600.0,47.5343,47.573,47.4635,47.515,148600.0
2014-09-15 10:50:00,73.75,73.82,73.74,73.8,63500.0,47.5085,47.5536,47.5021,47.5408,63500.0
2014-09-15 11:00:00,73.79,73.79,73.68,73.74,104100.0,47.5343,47.5343,47.4635,47.5021,104100.0
2014-09-15 11:10:00,73.74,73.76,73.57,73.57,78200.0,47.5021,47.515,47.3926,47.3926,78200.0
2014-09-15 11:20:00,73.57,73.58,73.46,73.49,119000.0,47.3926,47.399,47.3217,47.3411,119000.0
2014-09-15 11:30:00,73.48,73.56,73.47,73.54,118600.0,47.3346,47.3862,47.3282,47.3733,118600.0
2014-09-15 11:40:00,73.53,73.54,73.38,73.42,68100.0,47.3668,47.3733,47.2702,47.296,68100.0
2014-09-15 11:50:00,73.41,73.42,73.29,73.3,84600.0,47.2895,47.296,47.2122,47.2187,84600.0
2014-09-15 12:00:00,73.29,73.33,73.24,73.31,40800.0,47.2122,47.238,47.18,47.2251,40800.0
2014-09-15 12:10:00,73.3,73.35,73.27,73.31,35800.0,47.2187,47.2509,47.1993,47.2251,35800.0
2014-09-15 12:20:00,73.3,73.39,73.25,73.36,52300.0,47.2187,47.2766,47.1865,47.2573,52300.0
2014-09-15 12:30:00,73.35,73.37,73.3,73.31,51100.0,47.2509,47.2638,47.2187,47.2251,51100.0
2014-09-15 12:40:00,73.3,73.41,73.3,73.41,54900.0,47.2187,47.2895,47.2187,47.2895,54900.0
2014-09-15 12:50:00,73.42,73.48,73.42,73.46,56300.0,47.296,47.3346,47.296,47.3217,56300.0
2014-09-15 13:00:00,73.46,73.62,73.46,73.6,104600.0,47.3217,47.4248,47.3217,47.4119,104600.0
2014-09-15 13:10:00,73.6,73.64,73.57,73.62,46200.0,47.4119,47.4377,47.3926,47.4248,46200.0
2014-09-15 13:20:00,73.62,73.69,73.61,73.64,68200.0,47.4248,47.4699,47.4184,47.4377,68200.0
2014-09-15 13:30:00,73.64,73.68,73.62,73.64,87700.0,47.4377,47.4635,47.4248,47.4377,87700.0
2014-09-15 13:40:00,73.64,73.67,73.62,73.63,91600.0,47.4377,47.457,47.4248,47.4312,91600.0
2014-09-15 13:50:00,73.63,73.64,73.57,73.58,97100.0,47.4312,47.4377,47.3926,47.399,97100.0
2014-09-15 14:00:00,73.58,73.64,73.55,73.64,72700.0,47.399,47.4377,47.3797,47.4377,72700.0
2014-09-15 14:10:00,73.64,73.66,73.62,73.62,57400.0,47.4377,47.4506,47.4248,47.4248,57400.0
2014-09-15 14:20:00,73.63,73.69,73.6,73.67,70200.0,47.4312,47.4699,47.4119,47.457,70200.0
2014-09-15 14:30:00,73.68,73.72,73.66,73.69,34600.0,47.4635,47.4892,47.4506,47.4699,34600.0
2014-09-15 14:40:00,73.69,73.7,73.6,73.61,67300.0,47.4699,47.4763,47.4119,47.4184,67300.0
2014-09-15 14:50:00,73.61,73.61,73.55,73.56,46400.0,47.4184,47.4184,47.3797,47.3862,46400.0
2014-09-15 15:00:00,73.56,73.59,73.53,73.56,59700.0,47.3862,47.4055,47.3668,47.3862,59700.0
2014-09-15 15:10:00,73.55,73.57,73.52,73.56,49100.0,47.3797,47.3926,47.3604,47.3862,49100.0
2014-09-15 15:20:00,73.56,73.57,73.52,73.55,33900.0,47.3862,47.3926,47.3604,47.3797,33900.0
2014-09-15 15:30:00,73.55,73.57,73.53,73.54,80800.0,47.3797,47.3926,47.3668,47.3733,80800.0
2014-09-15 15:40:00,73.54,73.55,73.49,73.5,114500.0,47.3733,47.3797,47.3411,47.3475,114500.0
2014-09-15 15:50:00,73.5,73.51,73.48,73.49,147900.0,47.3475,47.3539,47.3346,47.3411,147900.0
2014-09-16 09:30:00,73.53,73.94,73.5,73.67,217500.0,47.3668,47.6309,47.3475,47.457,217500.0
2014-09-16 09:40:00,73.67,73.93,73.67,73.84,240300.0,47.457,47.6245,47.457,47.5665,240300.0
2014-09-16 09:50:00,73.84,74.0,73.84,73.96,107500.0,47.5665,47.6696,47.5665,47.6438,107500.0
2014-09-16 10:00:00,73.97,74.01,73.89,73.94,132300.0,47.6503,47.676,47.5987,47.6309,132300.0
2014-09-16 10:10:00,73.94,74.09,73.94,73.99,97500.0,47.6309,47.7276,47.6309,47.6632,97500.0
2014-09-16 10:20:00,73.99,74.0,73.87,73.89,35900.0,47.6632,47.6696,47.5858,47.5987,35900.0
2014-09-16 10:30:00,73.89,73.92,73.77,73.9,64700.0,47.5987,47.6181,47.5214,47.6052,64700.0
2014-09-16 10:40:00,73.89,73.95,73.83,73.95,92000.0,47.5987,47.6374,47.5601,47.6374,92000.0
2014-09-16 10:50:00,73.94,73.94,73.79,73.8,101500.0,47.6309,47.6309,47.5343,47.5408,101500.0
2014-09-16 11:00:00,73.79,73.79,73.7,73.75,71300.0,47.5343,47.5343,47.4763,47.5085,71300.0
2014-09-16 11:10:00,73.75,73.77,73.67,73.67,34700.0,47.5085,47.5214,47.457,47.457,34700.0
2014-09-16 11:20:00,73.67,73.92,73.66,73.92,80900.0,47.457,47.6181,47.4506,47.6181,80900.0
2014-09-16 11:30:00,73.93,74.01,73.9,73.99,78300.0,47.6245,47.676,47.6052,47.6632,78300.0
2014-09-16 11:40:00,74.0,74.14,73.99,74.14,72800.0,47.6696,47.7598,47.6632,47.7598,72800.0
2014-09-16 11:50:00,74.13,74.34,74.12,74.16,179700.0,47.7533,47.8886,47.7469,47.7727,179700.0
2014-09-16 12:00:00,74.15,74.21,74.12,74.12,76700.0,47.7662,47.8049,47.7469,47.7469,76700.0
2014-09-16 12:10:00,74.12,74.21,74.12,74.2,78500.0,47.7469,47.8049,47.7469,47.7984,78500.0
2014-09-16 12:20:00,74.2,74.32,74.2,74.27,51400.0,47.7984,47.8757,47.7984,47.8435,51400.0
2014-09-16 12:30:00,74.26,74.3,74.24,74.28,20600.0,47.8371,47.8628,47.8242,47.85,20600.0
2014-09-16 12:40:00,74.29,74.29,74.17,74.17,21900.0,47.8564,47.8564,47.7791,47.7791,21900.0
2014-09-16 12:50:00,74.17,74.21,74.13,74.18,24100.0,47.7791,47.8049,47.7533,47.7855,24100.0
2014-09-16 13:00:00,74.18,74.24,74.15,74.22,55100.0,47.7855,47.8242,47.7662,47.8113,55100.0
2014-09-16 13:10:00,74.21,74.27,74.18,74.26,34500.0,47.8049,47.8435,47.7855,47.8371,34500.0
2014-09-16 13:20:00,74.25,74.3,74.22,74.29,37900.0,47.8306,47.8628,47.8113,47.8564,37900.0
2014-09-16 13:30:00,74.29,74.36,74.27,74.36,26900.0,47.8564,47.9015,47.8435,47.9015,26900.0
2014-09-16 13:40:00,74.36,74.44,74.32,74.33,39500.0,47.9015,47.953,47.8757,47.8822,39500.0
2014-09-16 13:50:00,74.32,74.33,74.27,74.32,27400.0,47.8757,47.8822,47.8435,47.8757,27400.0
2014-09-16 14:00:00,74.32,74.32,74.26,74.26,63600.0,47.8757,47.8757,47.8371,47.8371,63600.0
2014-09-16 14:10:00,74.26,74.35,74.26,74.32,34500.0,47.8371,47.8951,47.8371,47.8757,34500.0
2014-09-16 14:20:00,74.32,74.4,74.31,74.39,40200.0,47.8757,47.9273,47.8693,47.9208,40200.0
2014-09-16 14:30:00,74.39,74.42,74.32,74.33,37300.0,47.9208,47.9401,47.8757,47.8822,37300.0
2014-09-16 14:40:00,74.32,74.33,74.27,74.27,30200.0,47.8757,47.8822,47.8435,47.8435,30200.0
2014-09-16 14:50:00,74.28,74.28,74.2,74.22,53200.0,47.85,47.85,47.7984,47.8113,53200.0
2014-09-16 15:00:00,74.21,74.34,74.2,74.34,39000.0,47.8049,47.8886,47.7984,47.8886,39000.0
2014-09-16 15:10:00,74.35,74.35,74.26,74.3,18000.0,47.8951,47.8951,47.8371,47.8628,18000.0
2014-09-16 15:20:00,74.3,74.31,74.24,74.24,40000.0,47.8628,47.8693,47.8242,47.8242,40000.0
2014-09-16 15:30:00,74.25,74.27,74.16,74.16,101000.0,47.8306,47.8435,47.7727,47.7727,101000.0
2014-09-16 15:40:00,74.17,74.26,74.13,74.24,167200.0,47.7791,47.8371,47.7533,47.8242,167200.0
2014-09-16 15:50:00,74.24,74.27,74.21,74.21,200400.0,47.8242,47.8435,47.8049,47.8049,200400.0
2014-09-17 09:30:00,74.45,74.85,74.36,74.82,230900.0,47.9595,48.2171,47.9015,48.1978,230900.0
2014-09-17 09:40:00,74.82,74.82,74.51,74.54,108600.0,48.1978,48.1978,47.9981,48.0175,108600.0
2014-09-17 09:50:00,74.52,74.59,74.47,74.48,96200.0,48.0046,48.0497,47.9724,47.9788,96200.0
2014-09-17 10:00:00,74.47,74.53,74.4,74.4,92700.0,47.9724,48.011,47.9273,47.9273,92700.0
2014-09-17 10:10:00,74.4,74.41,74.25,74.4,154200.0,47.9273,47.9337,47.8306,47.9273,154200.0
2014-09-17 10:20:00,74.4,74.4,74.34,74.39,50600.0,47.9273,47.9273,47.8886,47.9208,50600.0
2014-09-17 10:30:00,74.39,74.39,74.27,74.28,35400.0,47.9208,47.9208,47.8435,47.85,35400.0
2014-09-17 10:40:00,74.28,74.38,74.27,74.37,66200.0,47.85,47.9144,47.8435,47.9079,66200.0
2014-09-17 10:50:00,74.36,74.46,74.31,74.45,41800.0,47.9015,47.9659,47.8693,47.9595,41800.0
2014-09-17 11:00:00,74.47,74.47,74.38,74.38,28400.0,47.9724,47.9724,47.9144,47.9144,28400.0
2014-09-17 11:10:00,74.39,74.45,74.39,74.42,19600.0,47.9208,47.9595,47.9208,47.9401,19600.0
2014-09-17 11:20:00,74.43,74.48,74.42,74.48,12500.0,47.9466,47.9788,47.9401,47.9788,12500.0
2014-09-17 11:30:00,74.48,74.48,74.41,74.42,16200.0,47.9788,47.9788,47.9337,47.9401,16200.0
2014-09-17 11:40:00,74.43,74.45,74.42,74.44,23500.0,47.9466,47.9595,47.9401,47.953,23500.0
2014-09-17 11:50:00,74.45,74.46,74.42,74.42,19400.0,47.9595,47.9659,47.9401,47.9401,19400.0
2014-09-17 12:00:00,74.42,74.44,74.4,74.41,36500.0,47.9401,47.953,47.9273,47.9337,36500.0
2014-09-17 12:10:00,74.4,74.42,74.35,74.37,38000.0,47.9273,47.9401,47.8951,47.9079,38000.0
2014-09-17 12:20:00,74.37,74.37,74.29,74.36,25800.0,47.9079,47.9079,47.8564,47.9015,25800.0
2014-09-17 12:30:00,74.36,74.37,74.32,74.36,30200.0,47.9015,47.9079,47.8757,47.9015,30200.0
2014-09-17 12:40:00,74.35,74.41,74.35,74.36,8800.0,47.8951,47.9337,47.8951,47.9015,8800.0
2014-09-17 12:50:00,74.33,74.39,74.33,74.39,11400.0,47.8822,47.9208,47.8822,47.9208,11400.0
2014-09-17 13:00:00,74.38,74.39,74.33,74.37,23200.0,47.9144,47.9208,47.8822,47.9079,23200.0
2014-09-17 13:10:00,74.37,74.4,74.36,74.39,17500.0,47.9079,47.9273,47.9015,47.9208,17500.0
2014-09-17 13:20:00,74.39,74.4,74.34,74.35,23500.0,47.9208,47.9273,47.8886,47.8951,23500.0
2014-09-17 13:30:00,74.36,74.38,74.34,74.36,17900.0,47.9015,47.9144,47.8886,47.9015,17900.0
2014-09-17 13:40:00,74.35,74.48,74.35,74.45,18600.0,47.8951,47.9788,47.8951,47.9595,18600.0
2014-09-17 13:50:00,74.45,74.6,74.45,74.6,19700.0,47.9595,48.0561,47.9595,48.0561,19700.0
2014-09-17 14:00:00,74.61,74.76,74.09,74.28,151800.0,48.0625,48.1592,47.7276,47.85,151800.0
2014-09-17 14:10:00,74.28,74.47,74.24,74.32,170600.0,47.85,47.9724,47.8242,47.8757,170600.0
2014-09-17 14:20:00,74.33,74.58,74.3,74.55,85900.0,47.8822,48.0432,47.8628,48.0239,85900.0
2014-09-17 14:30:00,74.56,74.58,74.48,74.51,121500.0,48.0303,48.0432,47.9788,47.9981,121500.0
2014-09-17 14:40:00,74.51,74.59,74.44,74.51,78900.0,47.9981,48.0497,47.953,47.9981,78900.0
2014-09-17 14:50:00,74.52,74.66,74.49,74.64,101900.0,48.0046,48.0948,47.9852,48.0819,101900.0
2014-09-17 15:00:00,74.64,74.81,74.62,74.75,114700.0,48.0819,48.1914,48.069,48.1527,114700.0
2014-09-17 15:10:00,74.75,74.84,74.73,74.79,146300.0,48.1527,48.2107,48.1398,48.1785,146300.0
2014-09-17 15:20:00,74.78,74.79,74.58,74.64,241100.0,48.1721,48.1785,48.0432,48.0819,241100.0
2014-09-17 15:30:00,74.64,74.64,74.3,74.33,123700.0,48.0819,48.0819,47.8628,47.8822,123700.0
2014-09-17 15:40:00,74.33,74.41,74.27,74.28,88900.0,47.8822,47.9337,47.8435,47.85,88900.0
2014-09-17 15:50:00,74.28,74.33,74.19,74.22,293600.0,47.85,47.8822,47.792,47.8113,293600.0
2014-09-18 09:30:00,74.29,74.4,73.99,74.0,165900.0,47.8564,47.9273,47.6632,47.6696,165900.0
2014-09-18 09:40:00,73.99,73.99,73.71,73.72,152700.0,47.6632,47.6632,47.4828,47.4892,152700.0
2014-09-18 09:50:00,73.73,73.9,73.67,73.9,152300.0,47.4957,47.6052,47.457,47.6052,152300.0
2014-09-18 10:00:00,73.92,73.96,73.84,73.92,75900.0,47.6181,47.6438,47.5665,47.6181,75900.0
2014-09-18 10:10:00,73.92,73.94,73.84,73.88,48900.0,47.6181,47.6309,47.5665,47.5923,48900.0
2014-09-18 10:20:00,73.89,73.92,73.73,73.73,56800.0,47.5987,47.6181,47.4957,47.4957,56800.0
2014-09-18 10:30:00,73.72,73.96,73.71,73.96,70900.0,47.4892,47.6438,47.4828,47.6438,70900.0
2014-09-18 10:40:00,73.97,74.06,73.95,74.02,104000.0,47.6503,47.7082,47.6374,47.6825,104000.0
2014-09-18 10:50:00,74.01,74.05,73.95,73.98,51000.0,47.676,47.7018,47.6374,47.6567,51000.0
2014-09-18 11:00:00,73.98,73.98,73.87,73.94,108700.0,47.6567,47.6567,47.5858,47.6309,108700.0
2014-09-18 11:10:00,73.93,73.94,73.86,73.91,31100.0,47.6245,47.6309,47.5794,47.6116,31100.0
2014-09-18 11:20:00,73.92,74.0,73.92,73.95,27400.0,47.6181,47.6696,47.6181,47.6374,27400.0
2014-09-18 11:30:00,73.95,73.99,73.84,73.87,129000.0,47.6374,47.6632,47.5665,47.5858,129000.0
2014-09-18 11:40:00,73.87,73.87,73.81,73.83,81700.0,47.5858,47.5858,47.5472,47.5601,81700.0
2014-09-18 11:50:00,73.83,73.83,73.74,73.8,59800.0,47.5601,47.5601,47.5021,47.5408,59800.0
2014-09-18 12:00:00,73.81,73.82,73.74,73.77,68100.0,47.5472,47.5536,47.5021,47.5214,68100.0
2014-09-18 12:10:00,73.77,73.83,73.75,73.79,108900.0,47.5214,47.5601,47.5085,47.5343,108900.0
2014-09-18 12:20:00,73.8,73.8,73.72,73.75,115000.0,47.5408,47.5408,47.4892,47.5085,115000.0
2014-09-18 12:30:00,73.75,73.78,73.71,73.74,103000.0,47.5085,47.5279,47.4828,47.5021,103000.0
2014-09-18 12:40:00,73.74,73.8,73.73,73.78,24700.0,47.5021,47.5408,47.4957,47.5279,24700.0
2014-09-18 12:50:00,73.8,73.8,73.72,73.77,83100.0,47.5408,47.5408,47.4892,47.5214,83100.0
2014-09-18 13:00:00,73.76,73.77,73.66,73.66,37000.0,47.515,47.5214,47.4506,47.4506,37000.0
2014-09-18 13:10:00,73.67,73.69,73.61,73.63,14900.0,47.457,47.4699,47.4184,47.4312,14900.0
2014-09-18 13:20:00,73.63,73.63,73.59,73.61,24500.0,47.4312,47.4312,47.4055,47.4184,24500.0
2014-09-18 13:30:00,73.61,73.64,73.57,73.64,42400.0,47.4184,47.4377,47.3926,47.4377,42400.0
2014-09-18 13:40:00,73.64,73.71,73.63,73.69,51500.0,47.4377,47.4828,47.4312,47.4699,51500.0
2014-09-18 13:50:00,73.69,73.69,73.6,73.63,16400.0,47.4699,47.4699,47.4119,47.4312,16400.0
2014-09-18 14:00:00,73.63,73.65,73.58,73.61,92000.0,47.4312,47.4441,47.399,47.4184,92000.0
2014-09-18 14:10:00,73.62,73.64,73.59,73.59,74900.0,47.4248,47.4377,47.4055,47.4055,74900.0
2014-09-18 14:20:00,73.58,73.59,73.53,73.53,42100.0,47.399,47.4055,47.3668,47.3668,42100.0
2014-09-18 14:30:00,73.54,73.6,73.53,73.59,34000.0,47.3733,47.4119,47.3668,47.4055,34000.0
2014-09-18 14:40:00,73.59,73.62,73.57,73.57,80100.0,47.4055,47.4248,47.3926,47.3926,80100.0
2014-09-18 14:50:00,73.57,73.59,73.54,73.55,83400.0,47.3926,47.4055,47.3733,47.3797,83400.0
2014-09-18 15:00:00,73.55,73.58,73.54,73.55,39600.0,47.3797,47.399,47.3733,47.3797,39600.0
2014-09-18 15:10:00,73.55,73.55,73.51,73.53,37400.0,47.3797,47.3797,47.3539,47.3668,37400.0
2014-09-18 15:20:00,73.53,73.55,73.51,73.54,60600.0,47.3668,47.3797,47.3539,47.3733,60600.0
2014-09-18 15:30:00,73.54,73.63,73.53,73.61,74000.0,47.3733,47.4312,47.3668,47.4184,74000.0
2014-09-18 15:40:00,73.61,73.61,73.54,73.56,99200.0,47.4184,47.4184,47.3733,47.3862,99200.0
2014-09-18 15:50:00,73.57,73.62,73.51,73.54,321100.0,47.3926,47.4248,47.3539,47.3733,321100.0
2014-09-19 09:30:00,73.55,73.96,73.55,73.91,145600.0,47.3797,47.6438,47.3797,47.6116,145600.0
2014-09-19 09:40:00,73.91,73.92,73.7,73.83,128700.0,47.6116,47.6181,47.4763,47.5601,128700.0
2014-09-19 09:50:00,73.83,73.85,73.79,73.81,36400.0,47.5601,47.573,47.5343,47.5472,36400.0
2014-09-19 10:00:00,73.81,73.87,73.71,73.75,48800.0,47.5472,47.5858,47.4828,47.5085,48800.0
2014-09-19 10:10:00,73.76,73.87,73.76,73.79,58400.0,47.515,47.5858,47.515,47.5343,58400.0
2014-09-19 10:20:00,73.8,73.81,73.55,73.56,44000.0,47.5408,47.5472,47.3797,47.3862,44000.0
2014-09-19 10:30:00,73.55,73.68,73.49,73.66,57100.0,47.3797,47.4635,47.3411,47.4506,57100.0
2014-09-19 10:40:00,73.64,73.64,73.55,73.56,22200.0,47.4377,47.4377,47.3797,47.3862,22200.0
2014-09-19 10:50:00,73.56,73.64,73.53,73.6,32100.0,47.3862,47.4377,47.3668,47.4119,32100.0
2014-09-19 11:00:00,73.6,73.65,73.58,73.6,49900.0,47.4119,47.4441,47.399,47.4119,49900.0
2014-09-19 11:10:00,73.59,73.61,73.52,73.56,54300.0,47.4055,47.4184,47.3604,47.3862,54300.0
2014-09-19 11:20:00,73.58,73.61,73.55,73.58,50900.0,47.399,47.4184,47.3797,47.399,50900.0
2014-09-19 11:30:00,73.57,73.59,73.49,73.53,56100.0,47.3926,47.4055,47.3411,47.3668,56100.0
2014-09-19 11:40:00,73.54,73.57,73.39,73.39,95400.0,47.3733,47.3926,47.2766,47.2766,95400.0
2014-09-19 11:50:00,73.39,73.49,73.39,73.47,48700.0,47.2766,47.3411,47.2766,47.3282,48700.0
2014-09-19 12:00:00,73.49,73.49,73.41,73.46,17500.0,47.3411,47.3411,47.2895,47.3217,17500.0
2014-09-19 12:10:00,73.46,73.52,73.46,73.5,29400.0,47.3217,47.3604,47.3217,47.3475,29400.0
2014-09-19 12:20:00,73.51,73.58,73.47,73.58,113500.0,47.3539,47.399,47.3282,47.399,113500.0
2014-09-19 12:30:00,73.57,73.6,73.51,73.59,34900.0,47.3926,47.4119,47.3539,47.4055,34900.0
2014-09-19 12:40:00,73.59,73.6,73.5,73.53,45200.0,47.4055,47.4119,47.3475,47.3668,45200.0
2014-09-19 12:50:00,73.53,73.53,73.46,73.48,139600.0,47.3668,47.3668,47.3217,47.3346,139600.0
2014-09-19 13:00:00,73.49,73.51,73.44,73.5,30100.0,47.3411,47.3539,47.3088,47.3475,30100.0
2014-09-19 13:10:00,73.5,73.51,73.44,73.46,40400.0,47.3475,47.3539,47.3088,47.3217,40400.0
2014-09-19 13:20:00,73.45,73.54,73.45,73.52,185900.0,47.3153,47.3733,47.3153,47.3604,185900.0
2014-09-19 13:30:00,73.52,73.53,73.49,73.51,169400.0,47.3604,47.3668,47.3411,47.3539,169400.0
2014-09-19 13:40:00,73.52,73.52,73.48,73.52,53600.0,47.3604,47.3604,47.3346,47.3604,53600.0
2014-09-19 13:50:00,73.52,73.53,73.47,73.48,83100.0,47.3604,47.3668,47.3282,47.3346,83100.0
2014-09-19 14:00:00,73.49,73.52,73.47,73.49,23400.0,47.3411,47.3604,47.3282,47.3411,23400.0
2014-09-19 14:10:00,73.5,73.59,73.5,73.59,48100.0,47.3475,47.4055,47.3475,47.4055,48100.0
2014-09-19 14:20:00,73.59,73.63,73.59,73.62,28900.0,47.4055,47.4312,47.4055,47.4248,28900.0
2014-09-19 14:30:00,73.61,73.63,73.55,73.63,51800.0,47.4184,47.4312,47.3797,47.4312,51800.0
2014-09-19 14:40:00,73.63,73.67,73.61,73.65,89700.0,47.4312,47.457,47.4184,47.4441,89700.0
2014-09-19 14:50:00,73.66,73.68,73.64,73.67,132900.0,47.4506,47.4635,47.4377,47.457,132900.0
2014-09-19 15:00:00,73.67,73.73,73.67,73.71,51900.0,47.457,47.4957,47.457,47.4828,51900.0
2014-09-19 15:10:00,73.71,73.73,73.7,73.7,142100.0,47.4828,47.4957,47.4763,47.4763,142100.0
2014-09-19 15:20:00,73.7,73.71,73.66,73.71,181500.0,47.4763,47.4828,47.4506,47.4828,181500.0
2014-09-19 15:30:00,73.71,73.72,73.68,73.71,109000.0,47.4828,47.4892,47.4635,47.4828,109000.0
2014-09-19 15:40:00,73.71,73.71,73.64,73.67,97400.0,47.4828,47.4828,47.4377,47.457,97400.0
2014-09-19 15:50:00,73.66,73.71,73.64,73.65,319100.0,47.4506,47.4828,47.4377,47.4441,319100.0
2014-09-22 09:30:00,73.55,73.6,73.35,73.36,130000.0,47.3797,47.4119,47.2509,47.2573,130000.0
2014-09-22 09:40:00,73.35,73.44,73.2,73.34,114000.0,47.2509,47.3088,47.1542,47.2444,114000.0
2014-09-22 09:50:00,73.34,73.38,73.19,73.2,61700.0,47.2444,47.2702,47.1478,47.1542,61700.0
2014-09-22 10:00:00,73.18,73.47,73.16,73.44,73300.0,47.1414,47.3282,47.1285,47.3088,73300.0
2014-09-22 10:10:00,73.42,73.44,73.31,73.42,61500.0,47.296,47.3088,47.2251,47.296,61500.0
2014-09-22 10:20:00,73.42,73.42,73.32,73.38,57900.0,47.296,47.296,47.2315,47.2702,57900.0
2014-09-22 10:30:00,73.38,73.43,73.32,73.41,47900.0,47.2702,47.3024,47.2315,47.2895,47900.0
2014-09-22 10:40:00,73.39,73.4,73.3,73.38,78500.0,47.2766,47.2831,47.2187,47.2702,78500.0
2014-09-22 10:50:00,73.37,73.42,73.32,73.41,47900.0,47.2638,47.296,47.2315,47.2895,47900.0
2014-09-22 11:00:00,73.4,73.42,73.35,73.36,46700.0,47.2831,47.296,47.2509,47.2573,46700.0
2014-09-22 11:10:00,73.34,73.35,73.27,73.29,64300.0,47.2444,47.2509,47.1993,47.2122,64300.0
2014-09-22 11:20:00,73.3,73.36,73.23,73.23,75000.0,47.2187,47.2573,47.1736,47.1736,75000.0
2014-09-22 11:30:00,73.24,73.27,73.12,73.15,53100.0,47.18,47.1993,47.1027,47.122,53100.0
2014-09-22 11:40:00,73.15,73.22,73.13,73.15,51600.0,47.122,47.1671,47.1092,47.122,51600.0
2014-09-22 11:50:00,73.15,73.16,73.08,73.11,42800.0,47.122,47.1285,47.0769,47.0963,42800.0
2014-09-22 12:00:00,73.1,73.2,73.08,73.17,47100.0,47.0898,47.1542,47.0769,47.1349,47100.0
2014-09-22 12:10:00,73.18,73.21,73.16,73.2,38200.0,47.1414,47.1607,47.1285,47.1542,38200.0
2014-09-22 12:20:00,73.2,73.21,73.17,73.18,65200.0,47.1542,47.1607,47.1349,47.1414,65200.0
2014-09-22 12:30:00,73.18,73.24,73.17,73.2,54600.0,47.1414,47.18,47.1349,47.1542,54600.0
2014-09-22 12:40:00,73.18,73.23,73.16,73.22,23800.0,47.1414,47.1736,47.1285,47.1671,23800.0
2014-09-22 12:50:00,73.21,73.24,73.2,73.21,37900.0,47.1607,47.18,47.1542,47.1607,37900.0
2014-09-22 13:00:00,73.21,73.29,73.21,73.25,39700.0,47.1607,47.2122,47.1607,47.1865,39700.0
2014-09-22 13:10:00,73.25,73.28,73.21,73.28,23000.0,47.1865,47.2058,47.1607,47.2058,23000.0
2014-09-22 13:20:00,73.27,73.32,73.23,73.26,31000.0,47.1993,47.2315,47.1736,47.1929,31000.0
2014-09-22 13:30:00,73.27,73.3,73.23,73.23,24000.0,47.1993,47.2187,47.1736,47.1736,24000.0
2014-09-22 13:40:00,73.24,73.28,73.23,73.27,20700.0,47.18,47.2058,47.1736,47.1993,20700.0
2014-09-22 13:50:00,73.27,73.29,73.23,73.23,44300.0,47.1993,47.2122,47.1736,47.1736,44300.0
2014-09-22 14:00:00,73.23,73.26,73.18,73.19,47900.0,47.1736,47.1929,47.1414,47.1478,47900.0
2014-09-22 14:10:00,73.19,73.2,73.16,73.17,101100.0,47.1478,47.1542,47.1285,47.1349,101100.0
2014-09-22 14:20:00,73.17,73.2,73.15,73.15,124100.0,47.1349,47.1542,47.122,47.122,124100.0
2014-09-22 14:30:00,73.16,73.23,73.16,73.23,41500.0,47.1285,47.1736,47.1285,47.1736,41500.0
2014-09-22 14:40:00,73.23,73.29,73.2,73.28,91500.0,47.1736,47.2122,47.1542,47.2058,91500.0
2014-09-22 14:50:00,73.28,73.31,73.26,73.29,55900.0,47.2058,47.2251,47.1929,47.2122,55900.0
2014-09-22 15:00:00,73.28,73.33,73.26,73.31,55400.0,47.2058,47.238,47.1929,47.2251,55400.0
2014-09-22 15:10:00,73.31,73.32,73.2,73.25,47800.0,47.2251,47.2315,47.1542,47.1865,47800.0
2014-09-22 15:20:00,73.24,73.26,73.19,73.2,28300.0,47.18,47.1929,47.1478,47.1542,28300.0
2014-09-22 15:30:00,73.2,73.2,73.12,73.12,63200.0,47.1542,47.1542,47.1027,47.1027,63200.0
2014-09-22 15:40:00,73.12,73.22,73.12,73.21,79900.0,47.1027,47.1671,47.1027,47.1607,79900.0
2014-09-22 15:50:00,73.2,73.2,73.08,73.09,87600.0,47.1542,47.1542,47.0769,47.0834,87600.0
2014-09-23 09:30:00,73.03,73.2,72.88,73.17,155100.0,47.0447,47.1542,46.9481,47.1349,155100.0
2014-09-23 09:40:00,73.16,73.19,73.03,73.13,108900.0,47.1285,47.1478,47.0447,47.1092,108900.0
2014-09-23 09:50:00,73.13,73.17,73.04,73.11,111700.0,47.1092,47.1349,47.0512,47.0963,111700.0
2014-09-23 10:00:00,73.12,73.21,73.11,73.18,34100.0,47.1027,47.1607,47.0963,47.1414,34100.0
2014-09-23 10:10:00,73.18,73.27,73.12,73.26,63200.0,47.1414,47.1993,47.1027,47.1929,63200.0
2014-09-23 10:20:00,73.28,73.35,73.25,73.25,42300.0,47.2058,47.2509,47.1865,47.1865,42300.0
2014-09-23 10:30:00,73.24,73.29,73.19,73.21,54100.0,47.18,47.2122,47.1478,47.1607,54100.0
2014-09-23 10:40:00,73.22,73.3,73.21,73.29,52200.0,47.1671,47.2187,47.1607,47.2122,52200.0
2014-09-23 10:50:00,73.3,73.32,73.22,73.26,56300.0,47.2187,47.2315,47.1671,47.1929,56300.0
2014-09-23 11:00:00,73.26,73.29,73.19,73.21,47900.0,47.1929,47.2122,47.1478,47.1607,47900.0
2014-09-23 11:10:00,73.17,73.2,73.13,73.14,65200.0,47.1349,47.1542,47.1092,47.1156,65200.0
2014-09-23 11:20:00,73.13,73.2,73.1,73.13,23600.0,47.1092,47.1542,47.0898,47.1092,23600.0
2014-09-23 11:30:00,73.12,73.25,73.11,73.23,47400.0,47.1027,47.1865,47.0963,47.1736,47400.0
2014-09-23 11:40:00,73.22,73.25,73.17,73.17,20500.0,47.1671,47.1865,47.1349,47.1349,20500.0
2014-09-23 11:50:00,73.17,73.21,73.1,73.12,10100.0,47.1349,47.1607,47.0898,47.1027,10100.0
2014-09-23 12:00:00,73.11,73.19,73.08,73.11,74000.0,47.0963,47.1478,47.0769,47.0963,74000.0
2014-09-23 12:10:00,73.11,73.12,73.03,73.03,47400.0,47.0963,47.1027,47.0447,47.0447,47400.0
2014-09-23 12:20:00,73.03,73.06,72.95,72.97,60100.0,47.0447,47.0641,46.9932,47.0061,60100.0
2014-09-23 12:30:00,72.97,73.02,72.95,72.98,54900.0,47.0061,47.0383,46.9932,47.0125,54900.0
2014-09-23 12:40:00,72.98,73.04,72.96,72.96,63200.0,47.0125,47.0512,46.9996,46.9996,63200.0
2014-09-23 12:50:00,72.96,72.99,72.93,72.96,47600.0,46.9996,47.019,46.9803,46.9996,47600.0
2014-09-23 13:00:00,72.95,72.98,72.89,72.89,36800.0,46.9932,47.0125,46.9545,46.9545,36800.0
2014-09-23 13:10:00,72.89,72.92,72.85,72.9,48700.0,46.9545,46.9739,46.9288,46.961,48700.0
2014-09-23 13:20:00,72.9,72.96,72.86,72.93,62200.0,46.961,46.9996,46.9352,46.9803,62200.0
2014-09-23 13:30:00,72.93,73.03,72.9,73.02,105000.0,46.9803,47.0447,46.961,47.0383,105000.0
2014-09-23 13:40:00,73.02,73.03,72.91,72.93,56000.0,47.0383,47.0447,46.9674,46.9803,56000.0
2014-09-23 13:50:00,72.95,72.95,72.85,72.87,82300.0,46.9932,46.9932,46.9288,46.9417,82300.0
2014-09-23 14:00:00,72.87,72.88,72.8,72.81,90200.0,46.9417,46.9481,46.8966,46.903,90200.0
2014-09-23 14:10:00,72.8,72.82,72.73,72.73,87000.0,46.8966,46.9095,46.8515,46.8515,87000.0
2014-09-23 14:20:00,72.74,72.75,72.63,72.73,184200.0,46.8579,46.8644,46.7871,46.8515,184200.0
2014-09-23 14:30:00,72.73,72.78,72.65,72.66,66100.0,46.8515,46.8837,46.7999,46.8064,66100.0
2014-09-23 14:40:00,72.67,72.68,72.61,72.66,95300.0,46.8128,46.8193,46.7742,46.8064,95300.0
2014-09-23 14:50:00,72.67,72.8,72.63,72.78,126600.0,46.8128,46.8966,46.7871,46.8837,126600.0
2014-09-23 15:00:00,72.78,72.84,72.76,72.8,85600.0,46.8837,46.9223,46.8708,46.8966,85600.0
2014-09-23 15:10:00,72.81,72.85,72.77,72.8,101500.0,46.903,46.9288,46.8772,46.8966,101500.0
2014-09-23 15:20:00,72.8,72.87,72.78,72.83,125300.0,46.8966,46.9417,46.8837,46.9159,125300.0
2014-09-23 15:30:00,72.84,72.85,72.74,72.79,218900.0,46.9223,46.9288,46.8579,46.8901,218900.0
2014-09-23 15:40:00,72.8,72.8,72.6,72.6,143200.0,46.8966,46.8966,46.7677,46.7677,143200.0
2014-09-23 15:50:00,72.6,72.62,72.5,72.52,373000.0,46.7677,46.7806,46.7033,46.7162,373000.0
2014-09-24 09:30:00,71.81,72.11,71.77,72.03,277700.0,46.69,46.885,46.664,46.833,277700.0
2014-09-24 09:40:00,72.03,72.03,71.69,71.72,195400.0,46.833,46.833,46.612,46.6315,195400.0
2014-09-24 09:50:00,71.72,71.85,71.53,71.56,114200.0,46.6315,46.716,46.5079,46.5274,114200.0
2014-09-24 10:00:00,71.55,71.79,71.55,71.69,135200.0,46.5209,46.677,46.5209,46.612,135200.0
2014-09-24 10:10:00,71.69,71.94,71.68,71.83,129500.0,46.612,46.7745,46.6055,46.703,129500.0
2014-09-24 10:20:00,71.85,71.89,71.78,71.8,85500.0,46.716,46.742,46.6705,46.6835,85500.0
2014-09-24 10:30:00,71.79,71.97,71.77,71.97,49100.0,46.677,46.794,46.664,46.794,49100.0
2014-09-24 10:40:00,71.98,72.11,71.98,72.08,60000.0,46.8005,46.885,46.8005,46.8655,60000.0
2014-09-24 10:50:00,72.08,72.1,72.01,72.08,52400.0,46.8655,46.8785,46.82,46.8655,52400.0
2014-09-24 11:00:00,72.1,72.12,72.03,72.11,65000.0,46.8785,46.8915,46.833,46.885,65000.0
2014-09-24 11:10:00,72.11,72.14,72.05,72.11,37600.0,46.885,46.9045,46.846,46.885,37600.0
2014-09-24 11:20:00,72.11,72.37,72.11,72.37,97400.0,46.885,47.0541,46.885,47.0541,97400.0
2014-09-24 11:30:00,72.38,72.53,72.37,72.53,63000.0,47.0606,47.1581,47.0541,47.1581,63000.0
2014-09-24 11:40:00,72.52,72.52,72.37,72.37,77500.0,47.1516,47.1516,47.0541,47.0541,77500.0
2014-09-24 11:50:00,72.37,72.41,72.3,72.32,55500.0,47.0541,47.0801,47.0086,47.0216,55500.0
2014-09-24 12:00:00,72.32,72.36,72.25,72.25,87000.0,47.0216,47.0476,46.9761,46.9761,87000.0
2014-09-24 12:10:00,72.24,72.24,72.11,72.11,29200.0,46.9696,46.9696,46.885,46.885,29200.0
2014-09-24 12:20:00,72.12,72.15,72.07,72.11,93000.0,46.8915,46.911,46.859,46.885,93000.0
2014-09-24 12:30:00,72.09,72.14,72.09,72.12,20500.0,46.872,46.9045,46.872,46.8915,20500.0
2014-09-24 12:40:00,72.11,72.13,72.06,72.06,40500.0,46.885,46.898,46.8525,46.8525,40500.0
2014-09-24 12:50:00,72.06,72.08,72.01,72.08,73800.0,46.8525,46.8655,46.82,46.8655,73800.0
2014-09-24 13:00:00,72.07,72.13,72.05,72.08,81400.0,46.859,46.898,46.846,46.8655,81400.0
2014-09-24 13:10:00,72.09,72.13,72.06,72.11,28700.0,46.872,46.898,46.8525,46.885,28700.0
2014-09-24 13:20:00,72.11,72.12,72.07,72.1,28800.0,46.885,46.8915,46.859,46.8785,28800.0
2014-09-24 13:30:00,72.1,72.14,72.09,72.12,40800.0,46.8785,46.9045,46.872,46.8915,40800.0
2014-09-24 13:40:00,72.13,72.16,72.06,72.09,23900.0,46.898,46.9176,46.8525,46.872,23900.0
2014-09-24 13:50:00,72.09,72.12,72.02,72.04,37400.0,46.872,46.8915,46.8265,46.8395,37400.0
2014-09-24 14:00:00,72.05,72.05,71.98,71.98,53000.0,46.846,46.846,46.8005,46.8005,53000.0
2014-09-24 14:10:00,71.97,72.01,71.95,71.96,34400.0,46.794,46.82,46.781,46.7875,34400.0
2014-09-24 14:20:00,71.97,71.99,71.87,71.97,99500.0,46.794,46.807,46.729,46.794,99500.0
2014-09-24 14:30:00,71.96,72.0,71.9,71.92,38300.0,46.7875,46.8135,46.7485,46.7615,38300.0
2014-09-24 14:40:00,71.89,71.98,71.89,71.94,68100.0,46.742,46.8005,46.742,46.7745,68100.0
2014-09-24 14:50:00,71.94,71.99,71.92,71.93,53700.0,46.7745,46.807,46.7615,46.768,53700.0
2014-09-24 15:00:00,71.92,72.03,71.91,72.02,81200.0,46.7615,46.833,46.755,46.8265,81200.0
2014-09-24 15:10:00,72.02,72.03,71.98,72.01,71900.0,46.8265,46.833,46.8005,46.82,71900.0
2014-09-24 15:20:00,72.0,72.0,71.88,71.88,63400.0,46.8135,46.8135,46.7355,46.7355,63400.0
2014-09-24 15:30:00,71.87,71.89,71.8,71.82,75500.0,46.729,46.742,46.6835,46.6965,75500.0
2014-09-24 15:40:00,71.82,71.85,71.68,71.68,79300.0,46.6965,46.716,46.6055,46.6055,79300.0
2014-09-24 15:50:00,71.69,71.71,71.63,71.69,494000.0,46.612,46.625,46.573,46.612,494000.0
2014-09-25 09:30:00,71.7,71.81,71.45,71.69,157300.0,46.6185,46.69,46.4559,46.612,157300.0
2014-09-25 09:40:00,71.69,71.8,71.59,71.65,113400.0,46.612,46.6835,46.5469,46.586,113400.0
2014-09-25 09:50:00,71.65,71.67,71.52,71.52,144300.0,46.586,46.599,46.5014,46.5014,144300.0
2014-09-25 10:00:00,71.52,71.55,71.42,71.49,111300.0,46.5014,46.5209,46.4364,46.4819,111300.0
2014-09-25 10:10:00,71.49,71.5,71.35,71.44,123500.0,46.4819,46.4884,46.3909,46.4494,123500.0
2014-09-25 10:20:00,71.44,71.44,71.29,71.36,135800.0,46.4494,46.4494,46.3519,46.3974,135800.0
2014-09-25 10:30:00,71.35,71.35,71.22,71.28,104100.0,46.3909,46.3909,46.3064,46.3454,104100.0
2014-09-25 10:40:00,71.28,71.3,71.09,71.18,148200.0,46.3454,46.3584,46.2219,46.2804,148200.0
2014-09-25 10:50:00,71.18,71.29,71.16,71.29,81800.0,46.2804,46.3519,46.2674,46.3519,81800.0
2014-09-25 11:00:00,71.28,71.31,71.19,71.31,66900.0,46.3454,46.3649,46.2869,46.3649,66900.0
2014-09-25 11:10:00,71.31,71.32,71.24,71.27,103500.0,46.3649,46.3714,46.3194,46.3389,103500.0
2014-09-25 11:20:00,71.27,71.36,71.24,71.35,63500.0,46.3389,46.3974,46.3194,46.3909,63500.0
2014-09-25 11:30:00,71.35,71.35,71.23,71.31,70400.0,46.3909,46.3909,46.3129,46.3649,70400.0
2014-09-25 11:40:00,71.31,71.32,71.24,71.27,75900.0,46.3649,46.3714,46.3194,46.3389,75900.0
2014-09-25 11:50:00,71.27,71.36,71.26,71.33,45700.0,46.3389,46.3974,46.3324,46.3779,45700.0
2014-09-25 12:00:00,71.34,71.4,71.33,71.35,46900.0,46.3844,46.4234,46.3779,46.3909,46900.0
2014-09-25 12:10:00,71.36,71.37,71.29,71.31,39700.0,46.3974,46.4039,46.3519,46.3649,39700.0
2014-09-25 12:20:00,71.3,71.33,71.21,71.23,80200.0,46.3584,46.3779,46.2999,46.3129,80200.0
2014-09-25 12:30:00,71.23,71.4,71.21,71.4,50900.0,46.3129,46.4234,46.2999,46.4234,50900.0
2014-09-25 12:40:00,71.41,71.43,71.31,71.36,71700.0,46.4299,46.4429,46.3649,46.3974,71700.0
2014-09-25 12:50:00,71.36,71.36,71.29,71.33,55400.0,46.3974,46.3974,46.3519,46.3779,55400.0
2014-09-25 13:00:00,71.32,71.36,71.26,71.3,42200.0,46.3714,46.3974,46.3324,46.3584,42200.0
2014-09-25 13:10:00,71.3,71.48,71.3,71.47,34400.0,46.3584,46.4754,46.3584,46.4689,34400.0
2014-09-25 13:20:00,71.48,71.51,71.42,71.48,33900.0,46.4754,46.4949,46.4364,46.4754,33900.0
2014-09-25 13:30:00,71.47,71.48,71.37,71.4,36800.0,46.4689,46.4754,46.4039,46.4234,36800.0
2014-09-25 13:40:00,71.39,71.41,71.28,71.31,31400.0,46.4169,46.4299,46.3454,46.3649,31400.0
2014-09-25 13:50:00,71.3,71.34,71.24,71.32,55900.0,46.3584,46.3844,46.3194,46.3714,55900.0
2014-09-25 14:00:00,71.31,71.34,71.26,71.3,56700.0,46.3649,46.3844,46.3324,46.3584,56700.0
2014-09-25 14:10:00,71.31,71.37,71.3,71.37,45900.0,46.3649,46.4039,46.3584,46.4039,45900.0
2014-09-25 14:20:00,71.37,71.43,71.37,71.42,42500.0,46.4039,46.4429,46.4039,46.4364,42500.0
2014-09-25 14:30:00,71.41,71.44,71.4,71.44,27600.0,46.4299,46.4494,46.4234,46.4494,27600.0
2014-09-25 14:40:00,71.43,71.53,71.43,71.52,104100.0,46.4429,46.5079,46.4429,46.5014,104100.0
2014-09-25 14:50:00,71.52,71.52,71.42,71.43,42500.0,46.5014,46.5014,46.4364,46.4429,42500.0
2014-09-25 15:00:00,71.43,71.52,71.39,71.5,79500.0,46.4429,46.5014,46.4169,46.4884,79500.0
2014-09-25 15:10:00,71.5,71.5,71.42,71.46,95700.0,46.4884,46.4884,46.4364,46.4624,95700.0
2014-09-25 15:20:00,71.46,71.48,71.4,71.43,161600.0,46.4624,46.4754,46.4234,46.4429,161600.0
2014-09-25 15:30:00,71.42,71.51,71.39,71.49,125900.0,46.4364,46.4949,46.4169,46.4819,125900.0
2014-09-25 15:40:00,71.5,71.54,71.43,71.46,103900.0,46.4884,46.5144,46.4429,46.4624,103900.0
2014-09-25 15:50:00,71.45,71.49,71.35,71.35,206800.0,46.4559,46.4819,46.3909,46.3909,206800.0
2014-09-26 09:30:00,71.31,71.4,71.21,71.24,105400.0,46.3649,46.4234,46.2999,46.3194,105400.0
2014-09-26 09:40:00,71.2,71.32,71.12,71.29,122300.0,46.2934,46.3714,46.2414,46.3519,122300.0
2014-09-26 09:50:00,71.29,71.42,71.25,71.39,98700.0,46.3519,46.4364,46.3259,46.4169,98700.0
2014-09-26 10:00:00,71.39,71.7,71.39,71.61,74800.0,46.4169,46.6185,46.4169,46.5599,74800.0
2014-09-26 10:10:00,71.6,71.66,71.48,71.66,98200.0,46.5534,46.5925,46.4754,46.5925,98200.0
2014-09-26 10:20:00,71.68,71.98,71.66,71.93,99200.0,46.6055,46.8005,46.5925,46.768,99200.0
2014-09-26 10:30:00,71.94,71.97,71.79,71.9,89700.0,46.7745,46.794,46.677,46.7485,89700.0
2014-09-26 10:40:00,71.9,71.98,71.77,71.79,99700.0,46.7485,46.8005,46.664,46.677,99700.0
2014-09-26 10:50:00,71.78,71.85,71.66,71.85,56800.0,46.6705,46.716,46.5925,46.716,56800.0
2014-09-26 11:00:00,71.86,71.92,71.8,71.83,78100.0,46.7225,46.7615,46.6835,46.703,78100.0
2014-09-26 11:10:00,71.84,71.87,71.76,71.82,71000.0,46.7095,46.729,46.6575,46.6965,71000.0
2014-09-26 11:20:00,71.82,71.92,71.8,71.87,46000.0,46.6965,46.7615,46.6835,46.729,46000.0
2014-09-26 11:30:00,71.88,71.89,71.77,71.84,44700.0,46.7355,46.742,46.664,46.7095,44700.0
2014-09-26 11:40:00,71.83,71.85,71.76,71.82,44400.0,46.703,46.716,46.6575,46.6965,44400.0
2014-09-26 11:50:00,71.82,71.9,71.82,71.86,39800.0,46.6965,46.7485,46.6965,46.7225,39800.0
2014-09-26 12:00:00,71.87,71.89,71.82,71.83,22300.0,46.729,46.742,46.6965,46.703,22300.0
2014-09-26 12:10:00,71.82,71.93,71.81,71.91,35600.0,46.6965,46.768,46.69,46.755,35600.0
2014-09-26 12:20:00,71.91,71.98,71.91,71.98,27400.0,46.755,46.8005,46.755,46.8005,27400.0
2014-09-26 12:30:00,71.96,71.98,71.91,71.95,13600.0,46.7875,46.8005,46.755,46.781,13600.0
2014-09-26 12:40:00,71.94,72.0,71.92,71.97,25300.0,46.7745,46.8135,46.7615,46.794,25300.0
2014-09-26 12:50:00,71.97,71.99,71.92,71.95,32500.0,46.794,46.807,46.7615,46.781,32500.0
2014-09-26 13:00:00,71.97,71.97,71.92,71.96,20300.0,46.794,46.794,46.7615,46.7875,20300.0
2014-09-26 13:10:00,71.96,71.98,71.91,71.96,41100.0,46.7875,46.8005,46.755,46.7875,41100.0
2014-09-26 13:20:00,71.96,72.01,71.95,72.0,24700.0,46.7875,46.82,46.781,46.8135,24700.0
2014-09-26 13:30:00,72.01,72.01,71.95,71.98,19800.0,46.82,46.82,46.781,46.8005,19800.0
2014-09-26 13:40:00,71.98,71.98,71.88,71.95,22600.0,46.8005,46.8005,46.7355,46.781,22600.0
2014-09-26 13:50:00,71.95,71.95,71.91,71.93,35200.0,46.781,46.781,46.755,46.768,35200.0
2014-09-26 14:00:00,71.94,72.08,71.93,72.05,41100.0,46.7745,46.8655,46.768,46.846,41100.0
2014-09-26 14:10:00,72.06,72.2,72.06,72.18,35500.0,46.8525,46.9436,46.8525,46.9306,35500.0
2014-09-26 14:20:00,72.19,72.25,72.15,72.21,49900.0,46.9371,46.9761,46.911,46.9501,49900.0
2014-09-26 14:30:00,72.22,72.34,72.21,72.33,129200.0,46.9566,47.0346,46.9501,47.0281,129200.0
2014-09-26 14:40:00,72.33,72.37,72.3,72.35,88500.0,47.0281,47.0541,47.0086,47.0411,88500.0
2014-09-26 14:50:00,72.36,72.36,72.27,72.3,67500.0,47.0476,47.0476,46.9891,47.0086,67500.0
2014-09-26 15:00:00,72.3,72.38,72.29,72.35,63500.0,47.0086,47.0606,47.0021,47.0411,63500.0
2014-09-26 15:10:00,72.35,72.38,72.27,72.27,55500.0,47.0411,47.0606,46.9891,46.9891,55500.0
2014-09-26 15:20:00,72.27,72.34,72.26,72.34,78900.0,46.9891,47.0346,46.9826,47.0346,78900.0
2014-09-26 15:30:00,72.33,72.35,72.15,72.19,160000.0,47.0281,47.0411,46.911,46.9371,160000.0
2014-09-26 15:40:00,72.2,72.22,72.16,72.18,96300.0,46.9436,46.9566,46.9176,46.9306,96300.0
2014-09-26 15:50:00,72.18,72.35,72.18,72.31,246800.0,46.9306,47.0411,46.9306,47.0151,246800.0
2014-09-29 09:30:00,71.88,72.05,71.74,71.98,219600.0,46.7355,46.846,46.6445,46.8005,219600.0
2014-09-29 09:40:00,71.98,72.02,71.84,71.84,125700.0,46.8005,46.8265,46.7095,46.7095,125700.0
2014-09-29 09:50:00,71.84,71.85,71.61,71.81,159100.0,46.7095,46.716,46.5599,46.69,159100.0
2014-09-29 10:00:00,71.8,71.8,71.6,71.6,128200.0,46.6835,46.6835,46.5534,46.5534,128200.0
2014-09-29 10:10:00,71.61,71.7,71.48,71.7,136300.0,46.5599,46.6185,46.4754,46.6185,136300.0
2014-09-29 10:20:00,71.7,71.8,71.7,71.76,62500.0,46.6185,46.6835,46.6185,46.6575,62500.0
2014-09-29 10:30:00,71.75,71.83,71.73,71.75,61600.0,46.651,46.703,46.638,46.651,61600.0
2014-09-29 10:40:00,71.76,71.85,71.74,71.79,74000.0,46.6575,46.716,46.6445,46.677,74000.0
2014-09-29 10:50:00,71.79,71.86,71.76,71.77,47100.0,46.677,46.7225,46.6575,46.664,47100.0
2014-09-29 11:00:00,71.75,71.89,71.75,71.84,62800.0,46.651,46.742,46.651,46.7095,62800.0
2014-09-29 11:10:00,71.84,72.04,71.82,72.04,107300.0,46.7095,46.8395,46.6965,46.8395,107300.0
2014-09-29 11:20:00,72.04,72.07,72.0,72.07,61600.0,46.8395,46.859,46.8135,46.859,61600.0
2014-09-29 11:30:00,72.08,72.09,72.01,72.02,28300.0,46.8655,46.872,46.82,46.8265,28300.0
2014-09-29 11:40:00,72.02,72.04,72.0,72.03,20600.0,46.8265,46.8395,46.8135,46.833,20600.0
2014-09-29 11:50:00,72.02,72.06,72.01,72.05,63200.0,46.8265,46.8525,46.82,46.846,63200.0
2014-09-29 12:00:00,72.06,72.06,71.99,72.0,38500.0,46.8525,46.8525,46.807,46.8135,38500.0
2014-09-29 12:10:00,72.0,72.02,71.92,72.0,37900.0,46.8135,46.8265,46.7615,46.8135,37900.0
2014-09-29 12:20:00,72.0,72.03,71.9,71.92,54100.0,46.8135,46.833,46.7485,46.7615,54100.0
2014-09-29 12:30:00,71.91,71.92,71.84,71.86,31400.0,46.755,46.7615,46.7095,46.7225,31400.0
2014-09-29 12:40:00,71.88,71.88,71.77,71.83,25200.0,46.7355,46.7355,46.664,46.703,25200.0
2014-09-29 12:50:00,71.83,71.92,71.83,71.86,50600.0,46.703,46.7615,46.703,46.7225,50600.0
2014-09-29 13:00:00,71.86,71.9,71.84,71.9,100300.0,46.7225,46.7485,46.7095,46.7485,100300.0
2014-09-29 13:10:00,71.91,71.99,71.9,71.98,18800.0,46.755,46.807,46.7485,46.8005,18800.0
2014-09-29 13:20:00,71.98,72.02,71.96,72.01,145600.0,46.8005,46.8265,46.7875,46.82,145600.0
2014-09-29 13:30:00,72.01,72.04,71.95,71.95,49900.0,46.82,46.8395,46.781,46.781,49900.0
2014-09-29 13:40:00,71.95,71.96,71.92,71.94,54500.0,46.781,46.7875,46.7615,46.7745,54500.0
2014-09-29 13:50:00,71.94,72.0,71.93,72.0,48100.0,46.7745,46.8135,46.768,46.8135,48100.0
2014-09-29 14:00:00,71.99,72.02,71.98,71.99,33200.0,46.807,46.8265,46.8005,46.807,33200.0
2014-09-29 14:10:00,71.99,72.03,71.97,71.97,52200.0,46.807,46.833,46.794,46.794,52200.0
2014-09-29 14:20:00,71.99,72.03,71.97,71.99,34700.0,46.807,46.833,46.794,46.807,34700.0
2014-09-29 14:30:00,71.99,72.05,71.99,72.03,17300.0,46.807,46.846,46.807,46.833,17300.0
2014-09-29 14:40:00,72.03,72.08,72.01,72.06,42700.0,46.833,46.8655,46.82,46.8525,42700.0
2014-09-29 14:50:00,72.07,72.13,72.03,72.11,57700.0,46.859,46.898,46.833,46.885,57700.0
2014-09-29 15:00:00,72.12,72.17,72.09,72.09,91100.0,46.8915,46.9241,46.872,46.872,91100.0
2014-09-29 15:10:00,72.09,72.16,72.09,72.13,48700.0,46.872,46.9176,46.872,46.898,48700.0
2014-09-29 15:20:00,72.14,72.23,72.13,72.22,65300.0,46.9045,46.9631,46.898,46.9566,65300.0
2014-09-29 15:30:00,72.22,72.23,72.17,72.22,69600.0,46.9566,46.9631,46.9241,46.9566,69600.0
2014-09-29 15:40:00,72.21,72.23,72.09,72.23,117700.0,46.9501,46.9631,46.872,46.9631,117700.0
2014-09-29 15:50:00,72.23,72.26,72.18,72.25,419400.0,46.9631,46.9826,46.9306,46.9761,419400.0
2014-09-30 09:30:00,72.24,72.28,71.73,71.76,360200.0,46.9696,46.9956,46.638,46.6575,360200.0
2014-09-30 09:40:00,71.74,71.96,71.68,71.92,157000.0,46.6445,46.7875,46.6055,46.7615,157000.0
2014-09-30 09:50:00,71.91,72.01,71.89,72.01,148000.0,46.755,46.82,46.742,46.82,148000.0
2014-09-30 10:00:00,72.0,72.13,71.89,72.13,134900.0,46.8135,46.898,46.742,46.898,134900.0
2014-09-30 10:10:00,72.12,72.34,72.12,72.31,92300.0,46.8915,47.0346,46.8915,47.0151,92300.0
2014-09-30 10:20:00,72.31,72.39,72.14,72.2,75300.0,47.0151,47.0671,46.9045,46.9436,75300.0
2014-09-30 10:30:00,72.19,72.26,72.18,72.22,33000.0,46.9371,46.9826,46.9306,46.9566,33000.0
2014-09-30 10:40:00,72.23,72.41,72.19,72.33,91700.0,46.9631,47.0801,46.9371,47.0281,91700.0
2014-09-30 10:50:00,72.34,72.36,72.28,72.32,80300.0,47.0346,47.0476,46.9956,47.0216,80300.0
2014-09-30 11:00:00,72.31,72.38,72.26,72.33,65500.0,47.0151,47.0606,46.9826,47.0281,65500.0
2014-09-30 11:10:00,72.33,72.34,72.26,72.26,49600.0,47.0281,47.0346,46.9826,46.9826,49600.0
2014-09-30 11:20:00,72.26,72.35,72.23,72.33,88400.0,46.9826,47.0411,46.9631,47.0281,88400.0
2014-09-30 11:30:00,72.33,72.34,72.28,72.31,54000.0,47.0281,47.0346,46.9956,47.0151,54000.0
2014-09-30 11:40:00,72.3,72.3,72.19,72.19,418700.0,47.0086,47.0086,46.9371,46.9371,418700.0
2014-09-30 11:50:00,72.19,72.22,72.17,72.19,98700.0,46.9371,46.9566,46.9241,46.9371,98700.0
2014-09-30 12:00:00,72.19,72.23,72.18,72.22,48700.0,46.9371,46.9631,46.9306,46.9566,48700.0
2014-09-30 12:10:00,72.22,72.26,72.19,72.25,47300.0,46.9566,46.9826,46.9371,46.9761,47300.0
2014-09-30 12:20:00,72.24,72.26,72.18,72.2,47400.0,46.9696,46.9826,46.9306,46.9436,47400.0
2014-09-30 12:30:00,72.19,72.23,72.09,72.09,80700.0,46.9371,46.9631,46.872,46.872,80700.0
2014-09-30 12:40:00,72.09,72.16,72.06,72.12,45900.0,46.872,46.9176,46.8525,46.8915,45900.0
2014-09-30 12:50:00,72.12,72.15,72.06,72.06,38900.0,46.8915,46.911,46.8525,46.8525,38900.0
2014-09-30 13:00:00,72.07,72.16,72.05,72.07,45100.0,46.859,46.9176,46.846,46.859,45100.0
2014-09-30 13:10:00,72.07,72.14,72.06,72.07,43400.0,46.859,46.9045,46.8525,46.859,43400.0
2014-09-30 13:20:00,72.07,72.08,72.02,72.02,55000.0,46.859,46.8655,46.8265,46.8265,55000.0
2014-09-30 13:30:00,72.03,72.03,71.9,71.9,91300.0,46.833,46.833,46.7485,46.7485,91300.0
2014-09-30 13:40:00,71.91,71.92,71.79,71.8,58400.0,46.755,46.7615,46.677,46.6835,58400.0
2014-09-30 13:50:00,71.81,71.94,71.79,71.94,83100.0,46.69,46.7745,46.677,46.7745,83100.0
2014-09-30 14:00:00,71.94,72.11,71.94,72.1,73900.0,46.7745,46.885,46.7745,46.8785,73900.0
2014-09-30 14:10:00,72.11,72.14,72.02,72.03,68900.0,46.885,46.9045,46.8265,46.833,68900.0
2014-09-30 14:20:00,72.03,72.06,71.96,72.04,181900.0,46.833,46.8525,46.7875,46.8395,181900.0
2014-09-30 14:30:00,72.05,72.08,71.96,71.98,70200.0,46.846,46.8655,46.7875,46.8005,70200.0
2014-09-30 14:40:00,71.97,72.01,71.92,72.01,79400.0,46.794,46.82,46.7615,46.82,79400.0
2014-09-30 14:50:00,72.01,72.04,71.95,71.98,254800.0,46.82,46.8395,46.781,46.8005,254800.0
2014-09-30 15:00:00,71.97,71.97,71.89,71.92,121500.0,46.794,46.794,46.742,46.7615,121500.0
2014-09-30 15:10:00,71.92,71.98,71.92,71.96,60200.0,46.7615,46.8005,46.7615,46.7875,60200.0
2014-09-30 15:20:00,71.97,72.11,71.97,72.08,124900.0,46.794,46.885,46.794,46.8655,124900.0
2014-09-30 15:30:00,72.08,72.11,72.01,72.01,134900.0,46.8655,46.885,46.82,46.82,134900.0
2014-09-30 15:40:00,72.01,72.05,71.98,72.02,182100.0,46.82,46.846,46.8005,46.8265,182100.0
2014-09-30 15:50:00,72.02,72.05,71.85,71.85,313600.0,46.8265,46.846,46.716,46.716,313600.0
2014-10-01 09:30:00,71.6,71.96,71.6,71.83,811900.0,46.5534,46.7875,46.5534,46.703,811900.0
2014-10-01 09:40:00,71.84,71.96,71.77,71.8,226400.0,46.7095,46.7875,46.664,46.6835,226400.0
2014-10-01 09:50:00,71.8,72.15,71.75,72.12,180800.0,46.6835,46.911,46.651,46.8915,180800.0
2014-10-01 10:00:00,72.11,72.15,71.97,72.04,255500.0,46.885,46.911,46.794,46.8395,255500.0
2014-10-01 10:10:00,72.05,72.25,72.03,72.23,80400.0,46.846,46.9761,46.833,46.9631,80400.0
2014-10-01 10:20:00,72.23,72.39,72.23,72.35,115200.0,46.9631,47.0671,46.9631,47.0411,115200.0
2014-10-01 10:30:00,72.37,72.37,72.11,72.15,71600.0,47.0541,47.0541,46.885,46.911,71600.0
2014-10-01 10:40:00,72.16,72.19,72.05,72.18,113100.0,46.9176,46.9371,46.846,46.9306,113100.0
2014-10-01 10:50:00,72.19,72.22,72.12,72.15,129000.0,46.9371,46.9566,46.8915,46.911,129000.0
2014-10-01 11:00:00,72.16,72.21,72.12,72.14,117400.0,46.9176,46.9501,46.8915,46.9045,117400.0
2014-10-01 11:10:00,72.13,72.17,72.1,72.17,62000.0,46.898,46.9241,46.8785,46.9241,62000.0
2014-10-01 11:20:00,72.16,72.22,72.13,72.15,152600.0,46.9176,46.9566,46.898,46.911,152600.0
2014-10-01 11:30:00,72.15,72.21,72.11,72.19,214900.0,46.911,46.9501,46.885,46.9371,214900.0
2014-10-01 11:40:00,72.19,72.2,72.08,72.12,304700.0,46.9371,46.9436,46.8655,46.8915,304700.0
2014-10-01 11:50:00,72.11,72.16,72.1,72.14,203400.0,46.885,46.9176,46.8785,46.9045,203400.0
2014-10-01 12:00:00,72.14,72.17,72.08,72.14,195800.0,46.9045,46.9241,46.8655,46.9045,195800.0
2014-10-01 12:10:00,72.14,72.14,72.02,72.04,164100.0,46.9045,46.9045,46.8265,46.8395,164100.0
2014-10-01 12:20:00,72.05,72.09,72.01,72.06,133800.0,46.846,46.872,46.82,46.8525,133800.0
2014-10-01 12:30:00,72.06,72.06,71.98,71.99,101500.0,46.8525,46.8525,46.8005,46.807,101500.0
2014-10-01 12:40:00,71.99,72.03,71.88,71.88,159200.0,46.807,46.833,46.7355,46.7355,159200.0
2014-10-01 12:50:00,71.88,71.98,71.87,71.88,124200.0,46.7355,46.8005,46.729,46.7355,124200.0
2014-10-01 13:00:00,71.88,71.98,71.86,71.86,91400.0,46.7355,46.8005,46.7225,46.7225,91400.0
2014-10-01 13:10:00,71.87,71.95,71.82,71.88,131100.0,46.729,46.781,46.6965,46.7355,131100.0
2014-10-01 13:20:00,71.88,71.99,71.82,71.99,96000.0,46.7355,46.807,46.6965,46.807,96000.0
2014-10-01 13:30:00,71.98,71.98,71.87,71.91,64000.0,46.8005,46.8005,46.729,46.755,64000.0
2014-10-01 13:40:00,71.92,71.95,71.85,71.93,45900.0,46.7615,46.781,46.716,46.768,45900.0
2014-10-01 13:50:00,71.94,71.95,71.87,71.89,56100.0,46.7745,46.781,46.729,46.742,56100.0
2014-10-01 14:00:00,71.9,72.01,71.87,72.01,89900.0,46.7485,46.82,46.729,46.82,89900.0
2014-10-01 14:10:00,72.01,72.05,72.0,72.05,71800.0,46.82,46.846,46.8135,46.846,71800.0
2014-10-01 14:20:00,72.05,72.08,72.01,72.05,81100.0,46.846,46.8655,46.82,46.846,81100.0
2014-10-01 14:30:00,72.06,72.08,71.92,71.92,73700.0,46.8525,46.8655,46.7615,46.7615,73700.0
2014-10-01 14:40:00,71.93,71.95,71.87,71.91,67000.0,46.768,46.781,46.729,46.755,67000.0
2014-10-01 14:50:00,71.9,71.91,71.76,71.78,101900.0,46.7485,46.755,46.6575,46.6705,101900.0
2014-10-01 15:00:00,71.77,71.81,71.65,71.65,128000.0,46.664,46.69,46.586,46.586,128000.0
2014-10-01 15:10:00,71.65,71.76,71.61,71.72,89700.0,46.586,46.6575,46.5599,46.6315,89700.0
2014-10-01 15:20:00,71.72,71.73,71.62,71.69,99900.0,46.6315,46.638,46.5664,46.612,99900.0
2014-10-01 15:30:00,71.7,71.84,71.7,71.84,119100.0,46.6185,46.7095,46.6185,46.7095,119100.0
2014-10-01 15:40:00,71.84,72.03,71.82,72.0,91800.0,46.7095,46.833,46.6965,46.8135,91800.0
2014-10-01 15:50:00,72.01,72.01,71.91,71.91,132000.0,46.82,46.82,46.755,46.755,132000.0
2014-10-02 09:30:00,71.85,72.07,71.82,72.07,180000.0,46.716,46.859,46.6965,46.859,180000.0
2014-10-02 09:40:00,72.07,72.16,72.01,72.14,166300.0,46.859,46.9176,46.82,46.9045,166300.0
2014-10-02 09:50:00,72.14,72.27,72.06,72.11,109000.0,46.9045,46.9891,46.8525,46.885,109000.0
2014-10-02 10:00:00,72.1,72.2,72.06,72.16,64500.0,46.8785,46.9436,46.8525,46.9176,64500.0
2014-10-02 10:10:00,72.18,72.21,71.97,71.99,96000.0,46.9306,46.9501,46.794,46.807,96000.0
2014-10-02 10:20:00,71.97,72.11,71.95,72.07,75400.0,46.794,46.885,46.781,46.859,75400.0
2014-10-02 10:30:00,72.06,72.07,71.89,71.9,49600.0,46.8525,46.859,46.742,46.7485,49600.0
2014-10-02 10:40:00,71.9,71.94,71.81,71.84,63700.0,46.7485,46.7745,46.69,46.7095,63700.0
2014-10-02 10:50:00,71.83,71.89,71.78,71.84,81500.0,46.703,46.742,46.6705,46.7095,81500.0
2014-10-02 11:00:00,71.85,71.92,71.81,71.87,72900.0,46.716,46.7615,46.69,46.729,72900.0
2014-10-02 11:10:00,71.86,71.91,71.83,71.9,70200.0,46.7225,46.755,46.703,46.7485,70200.0
2014-10-02 11:20:00,71.9,71.91,71.76,71.78,88000.0,46.7485,46.755,46.6575,46.6705,88000.0
2014-10-02 11:30:00,71.77,71.81,71.54,71.59,85300.0,46.664,46.69,46.5144,46.5469,85300.0
2014-10-02 11:40:00,71.59,71.63,71.38,71.38,98900.0,46.5469,46.573,46.4104,46.4104,98900.0
2014-10-02 11:50:00,71.38,71.46,71.37,71.44,77100.0,46.4104,46.4624,46.4039,46.4494,77100.0
2014-10-02 12:00:00,71.45,71.52,71.42,71.5,66900.0,46.4559,46.5014,46.4364,46.4884,66900.0
2014-10-02 12:10:00,71.5,71.57,71.5,71.52,68100.0,46.4884,46.5339,46.4884,46.5014,68100.0
2014-10-02 12:20:00,71.54,71.54,71.42,71.45,83400.0,46.5144,46.5144,46.4364,46.4559,83400.0
2014-10-02 12:30:00,71.45,71.5,71.36,71.36,37500.0,46.4559,46.4884,46.3974,46.3974,37500.0
2014-10-02 12:40:00,71.37,71.4,71.32,71.35,94500.0,46.4039,46.4234,46.3714,46.3909,94500.0
2014-10-02 12:50:00,71.35,71.54,71.35,71.51,75700.0,46.3909,46.5144,46.3909,46.4949,75700.0
2014-10-02 13:00:00,71.51,71.51,71.42,71.47,34400.0,46.4949,46.4949,46.4364,46.4689,34400.0
2014-10-02 13:10:00,71.47,71.69,71.46,71.69,108400.0,46.4689,46.612,46.4624,46.612,108400.0
2014-10-02 13:20:00,71.68,71.85,71.66,71.85,119200.0,46.6055,46.716,46.5925,46.716,119200.0
2014-10-02 13:30:00,71.84,71.98,71.83,71.98,110900.0,46.7095,46.8005,46.703,46.8005,110900.0
2014-10-02 13:40:00,71.98,71.98,71.91,71.91,77500.0,46.8005,46.8005,46.755,46.755,77500.0
2014-10-02 13:50:00,71.91,71.97,71.89,71.93,80200.0,46.755,46.794,46.742,46.768,80200.0
2014-10-02 14:00:00,71.93,71.97,71.88,71.94,93800.0,46.768,46.794,46.7355,46.7745,93800.0
2014-10-02 14:10:00,71.94,72.02,71.92,71.94,142800.0,46.7745,46.8265,46.7615,46.7745,142800.0
2014-10-02 14:20:00,71.94,71.99,71.91,71.98,67000.0,46.7745,46.807,46.755,46.8005,67000.0
2014-10-02 14:30:00,71.98,71.98,71.9,71.93,88300.0,46.8005,46.8005,46.7485,46.768,88300.0
2014-10-02 14:40:00,71.92,72.04,71.92,72.0,94700.0,46.7615,46.8395,46.7615,46.8135,94700.0
2014-10-02 14:50:00,72.0,72.07,71.97,72.01,70800.0,46.8135,46.859,46.794,46.82,70800.0
2014-10-02 15:00:00,72.01,72.06,71.97,72.05,88000.0,46.82,46.8525,46.794,46.846,88000.0
2014-10-02 15:10:00,72.04,72.06,71.88,71.88,77800.0,46.8395,46.8525,46.7355,46.7355,77800.0
2014-10-02 15:20:00,71.89,71.95,71.86,71.93,81600.0,46.742,46.781,46.7225,46.768,81600.0
2014-10-02 15:30:00,71.93,71.95,71.87,71.95,96900.0,46.768,46.781,46.729,46.781,96900.0
2014-10-02 15:40:00,71.94,71.95,71.83,71.91,133100.0,46.7745,46.781,46.703,46.755,133100.0
2014-10-02 15:50:00,71.93,71.95,71.79,71.81,239600.0,46.768,46.781,46.677,46.69,239600.0
2014-10-03 09:30:00,72.09,72.16,71.67,71.73,169200.0,46.872,46.9176,46.599,46.638,169200.0
2014-10-03 09:40:00,71.72,71.99,71.72,71.95,139600.0,46.6315,46.807,46.6315,46.781,139600.0
2014-10-03 09:50:00,71.96,71.97,71.83,71.9,69500.0,46.7875,46.794,46.703,46.7485,69500.0
2014-10-03 10:00:00,71.94,72.14,71.93,72.13,64600.0,46.7745,46.9045,46.768,46.898,64600.0
2014-10-03 10:10:00,72.11,72.19,72.08,72.18,54400.0,46.885,46.9371,46.8655,46.9306,54400.0
2014-10-03 10:20:00,72.17,72.2,72.1,72.19,64900.0,46.9241,46.9436,46.8785,46.9371,64900.0
2014-10-03 10:30:00,72.17,72.19,72.03,72.03,39400.0,46.9241,46.9371,46.833,46.833,39400.0
2014-10-03 10:40:00,72.03,72.04,71.92,71.99,43600.0,46.833,46.8395,46.7615,46.807,43600.0
2014-10-03 10:50:00,71.98,72.1,71.95,72.09,39900.0,46.8005,46.8785,46.781,46.872,39900.0
2014-10-03 11:00:00,72.08,72.2,72.07,72.18,33500.0,46.8655,46.9436,46.859,46.9306,33500.0
2014-10-03 11:10:00,72.19,72.28,72.14,72.24,44800.0,46.9371,46.9956,46.9045,46.9696,44800.0
2014-10-03 11:20:00,72.24,72.3,72.19,72.29,62200.0,46.9696,47.0086,46.9371,47.0021,62200.0
2014-10-03 11:30:00,72.3,72.39,72.24,72.35,38600.0,47.0086,47.0671,46.9696,47.0411,38600.0
2014-10-03 11:40:00,72.36,72.38,72.26,72.28,119300.0,47.0476,47.0606,46.9826,46.9956,119300.0
2014-10-03 11:50:00,72.27,72.37,72.26,72.37,95800.0,46.9891,47.0541,46.9826,47.0541,95800.0
2014-10-03 12:00:00,72.36,72.42,72.33,72.36,76100.0,47.0476,47.0866,47.0281,47.0476,76100.0
2014-10-03 12:10:00,72.36,72.38,72.31,72.32,58300.0,47.0476,47.0606,47.0151,47.0216,58300.0
2014-10-03 12:20:00,72.31,72.34,72.29,72.33,61500.0,47.0151,47.0346,47.0021,47.0281,61500.0
2014-10-03 12:30:00,72.33,72.38,72.33,72.36,115300.0,47.0281,47.0606,47.0281,47.0476,115300.0
2014-10-03 12:40:00,72.36,72.4,72.35,72.36,83500.0,47.0476,47.0736,47.0411,47.0476,83500.0
2014-10-03 12:50:00,72.36,72.37,72.33,72.35,71300.0,47.0476,47.0541,47.0281,47.0411,71300.0
2014-10-03 13:00:00,72.33,72.35,72.28,72.29,62200.0,47.0281,47.0411,46.9956,47.0021,62200.0
2014-10-03 13:10:00,72.29,72.3,72.18,72.2,56300.0,47.0021,47.0086,46.9306,46.9436,56300.0
2014-10-03 13:20:00,72.2,72.21,72.14,72.2,28400.0,46.9436,46.9501,46.9045,46.9436,28400.0
2014-10-03 13:30:00,72.2,72.23,72.13,72.16,120700.0,46.9436,46.9631,46.898,46.9176,120700.0
2014-10-03 13:40:00,72.16,72.16,72.12,72.16,43700.0,46.9176,46.9176,46.8915,46.9176,43700.0
2014-10-03 13:50:00,72.16,72.16,72.11,72.12,161300.0,46.9176,46.9176,46.885,46.8915,161300.0
2014-10-03 14:00:00,72.12,72.21,72.12,72.19,72800.0,46.8915,46.9501,46.8915,46.9371,72800.0
2014-10-03 14:10:00,72.2,72.24,72.18,72.2,95000.0,46.9436,46.9696,46.9306,46.9436,95000.0
2014-10-03 14:20:00,72.2,72.24,72.19,72.24,38300.0,46.9436,46.9696,46.9371,46.9696,38300.0
2014-10-03 14:30:00,72.24,72.26,72.21,72.26,68600.0,46.9696,46.9826,46.9501,46.9826,68600.0
2014-10-03 14:40:00,72.26,72.3,72.24,72.29,62000.0,46.9826,47.0086,46.9696,47.0021,62000.0
2014-10-03 14:50:00,72.29,72.3,72.27,72.29,55300.0,47.0021,47.0086,46.9891,47.0021,55300.0
2014-10-03 15:00:00,72.3,72.31,72.26,72.26,97400.0,47.0086,47.0151,46.9826,46.9826,97400.0
2014-10-03 15:10:00,72.27,72.31,72.25,72.25,78200.0,46.9891,47.0151,46.9761,46.9761,78200.0
2014-10-03 15:20:00,72.25,72.28,72.23,72.23,43000.0,46.9761,46.9956,46.9631,46.9631,43000.0
2014-10-03 15:30:00,72.23,72.27,72.22,72.24,150400.0,46.9631,46.9891,46.9566,46.9696,150400.0
2014-10-03 15:40:00,72.24,72.3,72.23,72.28,104900.0,46.9696,47.0086,46.9631,46.9956,104900.0
2014-10-03 15:50:00,72.29,72.3,72.23,72.24,152200.0,47.0021,47.0086,46.9631,46.9696,152200.0
2014-10-06 09:30:00,72.43,72.51,72.34,72.34,98300.0,47.0931,47.1451,47.0346,47.0346,98300.0
2014-10-06 09:40:00,72.34,72.42,72.34,72.38,73800.0,47.0346,47.0866,47.0346,47.0606,73800.0
2014-10-06 09:50:00,72.37,72.5,72.34,72.48,112600.0,47.0541,47.1386,47.0346,47.1256,112600.0
2014-10-06 10:00:00,72.49,72.54,72.43,72.47,74000.0,47.1321,47.1646,47.0931,47.1191,74000.0
2014-10-06 10:10:00,72.45,72.68,72.44,72.62,79200.0,47.1061,47.2556,47.0996,47.2166,79200.0
2014-10-06 10:20:00,72.62,72.72,72.57,72.64,58200.0,47.2166,47.2817,47.1841,47.2296,58200.0
2014-10-06 10:30:00,72.64,72.72,72.57,72.67,47800.0,47.2296,47.2817,47.1841,47.2491,47800.0
2014-10-06 10:40:00,72.67,72.73,72.64,72.65,46100.0,47.2491,47.2882,47.2296,47.2361,46100.0
2014-10-06 10:50:00,72.66,72.7,72.63,72.66,54700.0,47.2426,47.2687,47.2231,47.2426,54700.0
2014-10-06 11:00:00,72.65,72.81,72.64,72.81,63400.0,47.2361,47.3402,47.2296,47.3402,63400.0
2014-10-06 11:10:00,72.8,72.84,72.77,72.81,81100.0,47.3337,47.3597,47.3142,47.3402,81100.0
2014-10-06 11:20:00,72.81,72.82,72.67,72.7,79400.0,47.3402,47.3467,47.2491,47.2687,79400.0
2014-10-06 11:30:00,72.71,72.78,72.68,72.71,77400.0,47.2752,47.3207,47.2556,47.2752,77400.0
2014-10-06 11:40:00,72.72,72.73,72.45,72.46,91000.0,47.2817,47.2882,47.1061,47.1126,91000.0
2014-10-06 11:50:00,72.47,72.48,72.36,72.42,82900.0,47.1191,47.1256,47.0476,47.0866,82900.0
2014-10-06 12:00:00,72.41,72.52,72.4,72.52,45700.0,47.0801,47.1516,47.0736,47.1516,45700.0
2014-10-06 12:10:00,72.52,72.53,72.44,72.47,60400.0,47.1516,47.1581,47.0996,47.1191,60400.0
2014-10-06 12:20:00,72.48,72.51,72.41,72.43,36500.0,47.1256,47.1451,47.0801,47.0931,36500.0
2014-10-06 12:30:00,72.44,72.45,72.36,72.38,37600.0,47.0996,47.1061,47.0476,47.0606,37600.0
2014-10-06 12:40:00,72.38,72.39,72.25,72.3,52000.0,47.0606,47.0671,46.9761,47.0086,52000.0
2014-10-06 12:50:00,72.3,72.35,72.29,72.34,56600.0,47.0086,47.0411,47.0021,47.0346,56600.0
2014-10-06 13:00:00,72.31,72.4,72.26,72.35,68700.0,47.0151,47.0736,46.9826,47.0411,68700.0
2014-10-06 13:10:00,72.36,72.44,72.32,72.42,30100.0,47.0476,47.0996,47.0216,47.0866,30100.0
2014-10-06 13:20:00,72.42,72.52,72.42,72.52,40800.0,47.0866,47.1516,47.0866,47.1516,40800.0
2014-10-06 13:30:00,72.53,72.56,72.5,72.52,46900.0,47.1581,47.1776,47.1386,47.1516,46900.0
2014-10-06 13:40:00,72.54,72.54,72.46,72.47,36400.0,47.1646,47.1646,47.1126,47.1191,36400.0
2014-10-06 13:50:00,72.46,72.52,72.44,72.5,32700.0,47.1126,47.1516,47.0996,47.1386,32700.0
2014-10-06 14:00:00,72.51,72.53,72.48,72.51,38900.0,47.1451,47.1581,47.1256,47.1451,38900.0
2014-10-06 14:10:00,72.5,72.61,72.47,72.58,37200.0,47.1386,47.2101,47.1191,47.1906,37200.0
2014-10-06 14:20:00,72.58,72.7,72.58,72.64,43100.0,47.1906,47.2687,47.1906,47.2296,43100.0
2014-10-06 14:30:00,72.64,72.68,72.62,72.64,30900.0,47.2296,47.2556,47.2166,47.2296,30900.0
2014-10-06 14:40:00,72.64,72.64,72.58,72.59,33900.0,47.2296,47.2296,47.1906,47.1971,33900.0
2014-10-06 14:50:00,72.59,72.62,72.59,72.61,29600.0,47.1971,47.2166,47.1971,47.2101,29600.0
2014-10-06 15:00:00,72.61,72.63,72.56,72.58,77000.0,47.2101,47.2231,47.1776,47.1906,77000.0
2014-10-06 15:10:00,72.58,72.69,72.57,72.67,73000.0,47.1906,47.2622,47.1841,47.2491,73000.0
2014-10-06 15:20:00,72.67,72.72,72.63,72.68,97100.0,47.2491,47.2817,47.2231,47.2556,97100.0
2014-10-06 15:30:00,72.67,72.67,72.57,72.61,100600.0,47.2491,47.2491,47.1841,47.2101,100600.0
2014-10-06 15:40:00,72.61,72.62,72.56,72.58,74600.0,47.2101,47.2166,47.1776,47.1906,74600.0
2014-10-06 15:50:00,72.58,72.59,72.4,72.43,227500.0,47.1906,47.1971,47.0736,47.0931,227500.0
2014-10-07 09:30:00,72.29,72.38,72.1,72.33,81900.0,47.0021,47.0606,46.8785,47.0281,81900.0
2014-10-07 09:40:00,72.34,72.37,72.18,72.29,83300.0,47.0346,47.0541,46.9306,47.0021,83300.0
2014-10-07 09:50:00,72.27,72.33,72.21,72.33,52700.0,46.9891,47.0281,46.9501,47.0281,52700.0
2014-10-07 10:00:00,72.32,72.35,72.2,72.25,82700.0,47.0216,47.0411,46.9436,46.9761,82700.0
2014-10-07 10:10:00,72.25,72.31,72.16,72.2,95300.0,46.9761,47.0151,46.9176,46.9436,95300.0
2014-10-07 10:20:00,72.2,72.28,72.15,72.28,51300.0,46.9436,46.9956,46.911,46.9956,51300.0
2014-10-07 10:30:00,72.29,72.41,72.29,72.36,60900.0,47.0021,47.0801,47.0021,47.0476,60900.0
2014-10-07 10:40:00,72.35,72.39,72.32,72.35,52800.0,47.0411,47.0671,47.0216,47.0411,52800.0
2014-10-07 10:50:00,72.35,72.41,72.33,72.35,43700.0,47.0411,47.0801,47.0281,47.0411,43700.0
2014-10-07 11:00:00,72.34,72.36,72.24,72.27,72600.0,47.0346,47.0476,46.9696,46.9891,72600.0
2014-10-07 11:10:00,72.26,72.26,72.15,72.17,40700.0,46.9826,46.9826,46.911,46.9241,40700.0
2014-10-07 11:20:00,72.18,72.25,72.16,72.21,51500.0,46.9306,46.9761,46.9176,46.9501,51500.0
2014-10-07 11:30:00,72.21,72.25,72.18,72.23,51100.0,46.9501,46.9761,46.9306,46.9631,51100.0
2014-10-07 11:40:00,72.22,72.33,72.22,72.32,29400.0,46.9566,47.0281,46.9566,47.0216,29400.0
2014-10-07 11:50:00,72.32,72.46,72.3,72.43,58200.0,47.0216,47.1126,47.0086,47.0931,58200.0
2014-10-07 12:00:00,72.43,72.55,72.42,72.53,44500.0,47.0931,47.1711,47.0866,47.1581,44500.0
2014-10-07 12:10:00,72.53,72.59,72.51,72.56,143400.0,47.1581,47.1971,47.1451,47.1776,143400.0
2014-10-07 12:20:00,72.58,72.62,72.52,72.62,42200.0,47.1906,47.2166,47.1516,47.2166,42200.0
2014-10-07 12:30:00,72.63,72.64,72.56,72.58,33300.0,47.2231,47.2296,47.1776,47.1906,33300.0
2014-10-07 12:40:00,72.59,72.64,72.51,72.52,56900.0,47.1971,47.2296,47.1451,47.1516,56900.0
2014-10-07 12:50:00,72.53,72.59,72.51,72.55,27100.0,47.1581,47.1971,47.1451,47.1711,27100.0
2014-10-07 13:00:00,72.56,72.56,72.43,72.44,38200.0,47.1776,47.1776,47.0931,47.0996,38200.0
2014-10-07 13:10:00,72.43,72.54,72.43,72.47,25800.0,47.0931,47.1646,47.0931,47.1191,25800.0
2014-10-07 13:20:00,72.49,72.56,72.49,72.55,17900.0,47.1321,47.1776,47.1321,47.1711,17900.0
2014-10-07 13:30:00,72.54,72.56,72.46,72.46,29700.0,47.1646,47.1776,47.1126,47.1126,29700.0
2014-10-07 13:40:00,72.46,72.49,72.43,72.45,25200.0,47.1126,47.1321,47.0931,47.1061,25200.0
2014-10-07 13:50:00,72.43,72.48,72.42,72.44,23900.0,47.0931,47.1256,47.0866,47.0996,23900.0
2014-10-07 14:00:00,72.43,72.47,72.4,72.44,41800.0,47.0931,47.1191,47.0736,47.0996,41800.0
2014-10-07 14:10:00,72.44,72.5,72.42,72.47,30500.0,47.0996,47.1386,47.0866,47.1191,30500.0
2014-10-07 14:20:00,72.45,72.45,72.25,72.26,65500.0,47.1061,47.1061,46.9761,46.9826,65500.0
2014-10-07 14:30:00,72.26,72.27,72.2,72.21,71300.0,46.9826,46.9891,46.9436,46.9501,71300.0
2014-10-07 14:40:00,72.2,72.24,72.17,72.18,51300.0,46.9436,46.9696,46.9241,46.9306,51300.0
2014-10-07 14:50:00,72.18,72.23,72.16,72.18,65900.0,46.9306,46.9631,46.9176,46.9306,65900.0
2014-10-07 15:00:00,72.19,72.24,72.17,72.18,62700.0,46.9371,46.9696,46.9241,46.9306,62700.0
2014-10-07 15:10:00,72.18,72.19,72.09,72.09,58000.0,46.9306,46.9371,46.872,46.872,58000.0
2014-10-07 15:20:00,72.1,72.12,72.04,72.09,161100.0,46.8785,46.8915,46.8395,46.872,161100.0
2014-10-07 15:30:00,72.09,72.12,71.99,71.99,145500.0,46.872,46.8915,46.807,46.807,145500.0
2014-10-07 15:40:00,72.0,72.06,71.91,72.04,135400.0,46.8135,46.8525,46.755,46.8395,135400.0
2014-10-07 15:50:00,72.04,72.05,71.85,71.87,150600.0,46.8395,46.846,46.716,46.729,150600.0
2014-10-08 09:30:00,72.02,72.53,71.99,72.48,111800.0,46.8265,47.1581,46.807,47.1256,111800.0
2014-10-08 09:40:00,72.47,72.47,72.08,72.17,88400.0,47.1191,47.1191,46.8655,46.9241,88400.0
2014-10-08 09:50:00,72.17,72.43,72.11,72.43,169200.0,46.9241,47.0931,46.885,47.0931,169200.0
2014-10-08 10:00:00,72.43,72.45,72.18,72.26,380300.0,47.0931,47.1061,46.9306,46.9826,380300.0
2014-10-08 10:10:00,72.28,72.42,72.27,72.34,91100.0,46.9956,47.0866,46.9891,47.0346,91100.0
2014-10-08 10:20:00,72.33,72.43,72.29,72.36,66100.0,47.0281,47.0931,47.0021,47.0476,66100.0
2014-10-08 10:30:00,72.37,72.43,72.33,72.37,70700.0,47.0541,47.0931,47.0281,47.0541,70700.0
2014-10-08 10:40:00,72.38,72.4,72.18,72.21,63500.0,47.0606,47.0736,46.9306,46.9501,63500.0
2014-10-08 10:50:00,72.2,72.21,72.08,72.11,38200.0,46.9436,46.9501,46.8655,46.885,38200.0
2014-10-08 11:00:00,72.11,72.14,72.01,72.11,109100.0,46.885,46.9045,46.82,46.885,109100.0
2014-10-08 11:10:00,72.11,72.16,72.07,72.09,61200.0,46.885,46.9176,46.859,46.872,61200.0
2014-10-08 11:20:00,72.08,72.22,72.06,72.19,98100.0,46.8655,46.9566,46.8525,46.9371,98100.0
2014-10-08 11:30:00,72.2,72.36,72.19,72.35,64100.0,46.9436,47.0476,46.9371,47.0411,64100.0
2014-10-08 11:40:00,72.35,72.44,72.35,72.44,45500.0,47.0411,47.0996,47.0411,47.0996,45500.0
2014-10-08 11:50:00,72.44,72.52,72.43,72.5,156600.0,47.0996,47.1516,47.0931,47.1386,156600.0
2014-10-08 12:00:00,72.51,72.59,72.49,72.59,127500.0,47.1451,47.1971,47.1321,47.1971,127500.0
2014-10-08 12:10:00,72.59,72.79,72.58,72.75,149400.0,47.1971,47.3272,47.1906,47.3012,149400.0
2014-10-08 12:20:00,72.76,72.78,72.66,72.66,152700.0,47.3077,47.3207,47.2426,47.2426,152700.0
2014-10-08 12:30:00,72.66,72.75,72.63,72.74,37200.0,47.2426,47.3012,47.2231,47.2947,37200.0
2014-10-08 12:40:00,72.74,72.77,72.71,72.76,27200.0,47.2947,47.3142,47.2752,47.3077,27200.0
2014-10-08 12:50:00,72.76,72.85,72.75,72.84,20000.0,47.3077,47.3662,47.3012,47.3597,20000.0
2014-10-08 13:00:00,72.84,72.93,72.8,72.81,103200.0,47.3597,47.4182,47.3337,47.3402,103200.0
2014-10-08 13:10:00,72.78,72.8,72.76,72.8,30500.0,47.3207,47.3337,47.3077,47.3337,30500.0
2014-10-08 13:20:00,72.79,72.83,72.77,72.78,46600.0,47.3272,47.3532,47.3142,47.3207,46600.0
2014-10-08 13:30:00,72.78,72.79,72.71,72.76,65700.0,47.3207,47.3272,47.2752,47.3077,65700.0
2014-10-08 13:40:00,72.76,72.85,72.73,72.84,76300.0,47.3077,47.3662,47.2882,47.3597,76300.0
2014-10-08 13:50:00,72.84,72.91,72.83,72.88,50500.0,47.3597,47.4052,47.3532,47.3857,50500.0
2014-10-08 14:00:00,72.9,73.13,72.88,73.13,388300.0,47.3987,47.5482,47.3857,47.5482,388300.0
2014-10-08 14:10:00,73.15,73.25,73.09,73.2,93800.0,47.5612,47.6263,47.5222,47.5937,93800.0
2014-10-08 14:20:00,73.2,73.29,73.19,73.27,234100.0,47.5937,47.6523,47.5872,47.6393,234100.0
2014-10-08 14:30:00,73.27,73.42,73.25,73.36,134600.0,47.6393,47.7368,47.6263,47.6978,134600.0
2014-10-08 14:40:00,73.37,73.38,73.23,73.23,88000.0,47.7043,47.7108,47.6133,47.6133,88000.0
2014-10-08 14:50:00,73.23,73.24,73.01,73.09,67400.0,47.6133,47.6198,47.4702,47.5222,67400.0
2014-10-08 15:00:00,73.08,73.13,73.06,73.11,101500.0,47.5157,47.5482,47.5027,47.5352,101500.0
2014-10-08 15:10:00,73.11,73.17,73.11,73.13,93700.0,47.5352,47.5742,47.5352,47.5482,93700.0
2014-10-08 15:20:00,73.13,73.39,73.13,73.36,207400.0,47.5482,47.7173,47.5482,47.6978,207400.0
2014-10-08 15:30:00,73.37,73.4,73.31,73.32,173300.0,47.7043,47.7238,47.6653,47.6718,173300.0
2014-10-08 15:40:00,73.32,73.42,73.32,73.4,174500.0,47.6718,47.7368,47.6718,47.7238,174500.0
2014-10-08 15:50:00,73.41,73.46,73.37,73.44,361500.0,47.7303,47.7628,47.7043,47.7498,361500.0
2014-10-09 09:30:00,73.35,74.0,73.3,74.0,198000.0,47.6913,48.1139,47.6588,48.1139,198000.0
2014-10-09 09:40:00,73.99,73.99,73.73,73.94,237500.0,48.1074,48.1074,47.9383,48.0749,237500.0
2014-10-09 09:50:00,73.95,73.98,73.78,73.82,110900.0,48.0814,48.1009,47.9709,47.9969,110900.0
2014-10-09 10:00:00,73.83,73.97,73.76,73.97,175900.0,48.0034,48.0944,47.9579,48.0944,175900.0
2014-10-09 10:10:00,73.98,74.23,73.9,74.17,114400.0,48.1009,48.2634,48.0489,48.2244,114400.0
2014-10-09 10:20:00,74.17,74.29,74.15,74.29,76900.0,48.2244,48.3025,48.2114,48.3025,76900.0
2014-10-09 10:30:00,74.28,74.28,74.02,74.03,89000.0,48.2959,48.2959,48.1269,48.1334,89000.0
2014-10-09 10:40:00,74.02,74.03,73.87,73.94,72000.0,48.1269,48.1334,48.0294,48.0749,72000.0
2014-10-09 10:50:00,73.92,74.01,73.83,74.01,61300.0,48.0619,48.1204,48.0034,48.1204,61300.0
2014-10-09 11:00:00,74.01,74.02,73.92,74.0,91200.0,48.1204,48.1269,48.0619,48.1139,91200.0
2014-10-09 11:10:00,74.0,74.17,73.99,74.15,98700.0,48.1139,48.2244,48.1074,48.2114,98700.0
2014-10-09 11:20:00,74.14,74.18,74.05,74.07,125400.0,48.2049,48.2309,48.1464,48.1594,125400.0
2014-10-09 11:30:00,74.08,74.08,73.85,73.85,135000.0,48.1659,48.1659,48.0164,48.0164,135000.0
2014-10-09 11:40:00,73.84,73.86,73.67,73.75,166000.0,48.0099,48.0229,47.8993,47.9513,166000.0
2014-10-09 11:50:00,73.76,73.78,73.55,73.59,170200.0,47.9579,47.9709,47.8213,47.8473,170200.0
2014-10-09 12:00:00,73.59,73.67,73.57,73.58,99600.0,47.8473,47.8993,47.8343,47.8408,99600.0
2014-10-09 12:10:00,73.58,73.63,73.51,73.59,127700.0,47.8408,47.8733,47.7953,47.8473,127700.0
2014-10-09 12:20:00,73.58,73.59,73.34,73.41,118900.0,47.8408,47.8473,47.6848,47.7303,118900.0
2014-10-09 12:30:00,73.39,73.51,73.34,73.47,73700.0,47.7173,47.7953,47.6848,47.7693,73700.0
2014-10-09 12:40:00,73.47,73.76,73.46,73.75,233500.0,47.7693,47.9579,47.7628,47.9513,233500.0
2014-10-09 12:50:00,73.75,73.75,73.57,73.72,73300.0,47.9513,47.9513,47.8343,47.9318,73300.0
2014-10-09 13:00:00,73.72,73.72,73.47,73.5,89300.0,47.9318,47.9318,47.7693,47.7888,89300.0
2014-10-09 13:10:00,73.49,73.57,73.43,73.53,110500.0,47.7823,47.8343,47.7433,47.8083,110500.0
2014-10-09 13:20:00,73.54,73.76,73.54,73.69,65800.0,47.8148,47.9579,47.8148,47.9123,65800.0
2014-10-09 13:30:00,73.68,73.71,73.58,73.68,66300.0,47.9058,47.9253,47.8408,47.9058,66300.0
2014-10-09 13:40:00,73.69,73.74,73.61,73.63,71100.0,47.9123,47.9448,47.8603,47.8733,71100.0
2014-10-09 13:50:00,73.65,73.67,73.5,73.62,69100.0,47.8863,47.8993,47.7888,47.8668,69100.0
2014-10-09 14:00:00,73.61,73.61,73.48,73.51,61600.0,47.8603,47.8603,47.7758,47.7953,61600.0
2014-10-09 14:10:00,73.51,73.53,73.45,73.51,156100.0,47.7953,47.8083,47.7563,47.7953,156100.0
2014-10-09 14:20:00,73.5,73.69,73.45,73.64,104700.0,47.7888,47.9123,47.7563,47.8798,104700.0
2014-10-09 14:30:00,73.63,73.72,73.52,73.68,79700.0,47.8733,47.9318,47.8018,47.9058,79700.0
2014-10-09 14:40:00,73.69,73.69,73.54,73.55,81600.0,47.9123,47.9123,47.8148,47.8213,81600.0
2014-10-09 14:50:00,73.55,73.63,73.42,73.42,72300.0,47.8213,47.8733,47.7368,47.7368,72300.0
2014-10-09 15:00:00,73.42,73.51,73.39,73.41,91400.0,47.7368,47.7953,47.7173,47.7303,91400.0
2014-10-09 15:10:00,73.42,73.6,73.41,73.58,83700.0,47.7368,47.8538,47.7303,47.8408,83700.0
2014-10-09 15:20:00,73.58,73.62,73.5,73.6,99000.0,47.8408,47.8668,47.7888,47.8538,99000.0
2014-10-09 15:30:00,73.61,73.78,73.6,73.69,117300.0,47.8603,47.9709,47.8538,47.9123,117300.0
2014-10-09 15:40:00,73.68,73.7,73.47,73.48,141300.0,47.9058,47.9188,47.7693,47.7758,141300.0
2014-10-09 15:50:00,73.47,73.53,73.38,73.43,285900.0,47.7693,47.8083,47.7108,47.7433,285900.0
2014-10-10 09:30:00,73.53,74.24,73.53,74.22,217100.0,47.8083,48.2699,47.8083,48.2569,217100.0
2014-10-10 09:40:00,74.25,74.39,74.18,74.32,204100.0,48.2764,48.3675,48.2309,48.322,204100.0
2014-10-10 09:50:00,74.34,74.4,74.14,74.23,113200.0,48.335,48.374,48.2049,48.2634,113200.0
2014-10-10 10:00:00,74.23,74.23,74.06,74.12,121100.0,48.2634,48.2634,48.1529,48.1919,121100.0
2014-10-10 10:10:00,74.13,74.17,74.02,74.06,288200.0,48.1984,48.2244,48.1269,48.1529,288200.0
2014-10-10 10:20:00,74.05,74.08,73.88,73.9,116800.0,48.1464,48.1659,48.0359,48.0489,116800.0
2014-10-10 10:30:00,73.9,73.91,73.77,73.8,230600.0,48.0489,48.0554,47.9644,47.9839,230600.0
2014-10-10 10:40:00,73.83,74.04,73.78,74.01,148900.0,48.0034,48.1399,47.9709,48.1204,148900.0
2014-10-10 10:50:00,74.02,74.05,73.88,73.91,128900.0,48.1269,48.1464,48.0359,48.0554,128900.0
2014-10-10 11:00:00,73.91,73.98,73.86,73.92,87800.0,48.0554,48.1009,48.0229,48.0619,87800.0
2014-10-10 11:10:00,73.92,73.93,73.56,73.58,51200.0,48.0619,48.0684,47.8278,47.8408,51200.0
2014-10-10 11:20:00,73.58,73.76,73.55,73.74,114500.0,47.8408,47.9579,47.8213,47.9448,114500.0
2014-10-10 11:30:00,73.73,73.87,73.72,73.83,115200.0,47.9383,48.0294,47.9318,48.0034,115200.0
2014-10-10 11:40:00,73.83,73.9,73.74,73.9,93100.0,48.0034,48.0489,47.9448,48.0489,93100.0
2014-10-10 11:50:00,73.9,73.92,73.8,73.86,111500.0,48.0489,48.0619,47.9839,48.0229,111500.0
2014-10-10 12:00:00,73.87,73.98,73.87,73.91,97300.0,48.0294,48.1009,48.0294,48.0554,97300.0
2014-10-10 12:10:00,73.91,74.01,73.91,73.93,81900.0,48.0554,48.1204,48.0554,48.0684,81900.0
2014-10-10 12:20:00,73.93,74.1,73.88,74.06,58800.0,48.0684,48.1789,48.0359,48.1529,58800.0
2014-10-10 12:30:00,74.07,74.24,74.02,74.02,100300.0,48.1594,48.2699,48.1269,48.1269,100300.0
2014-10-10 12:40:00,74.03,74.11,74.03,74.1,39400.0,48.1334,48.1854,48.1334,48.1789,39400.0
2014-10-10 12:50:00,74.11,74.12,73.99,74.02,80800.0,48.1854,48.1919,48.1074,48.1269,80800.0
2014-10-10 13:00:00,74.04,74.05,73.96,74.05,49600.0,48.1399,48.1464,48.0879,48.1464,49600.0
2014-10-10 13:10:00,74.05,74.1,73.99,73.99,55900.0,48.1464,48.1789,48.1074,48.1074,55900.0
2014-10-10 13:20:00,74.0,74.01,73.92,73.99,59700.0,48.1139,48.1204,48.0619,48.1074,59700.0
2014-10-10 13:30:00,74.0,74.13,74.0,74.11,74600.0,48.1139,48.1984,48.1139,48.1854,74600.0
2014-10-10 13:40:00,74.11,74.16,74.06,74.1,70700.0,48.1854,48.2179,48.1529,48.1789,70700.0
2014-10-10 13:50:00,74.1,74.17,74.09,74.16,66800.0,48.1789,48.2244,48.1724,48.2179,66800.0
2014-10-10 14:00:00,74.17,74.22,74.16,74.18,122400.0,48.2244,48.2569,48.2179,48.2309,122400.0
2014-10-10 14:10:00,74.18,74.21,74.14,74.16,86500.0,48.2309,48.2504,48.2049,48.2179,86500.0
2014-10-10 14:20:00,74.16,74.22,74.15,74.17,81400.0,48.2179,48.2569,48.2114,48.2244,81400.0
2014-10-10 14:30:00,74.17,74.18,74.0,74.01,129600.0,48.2244,48.2309,48.1139,48.1204,129600.0
2014-10-10 14:40:00,74.0,74.01,73.92,73.98,67600.0,48.1139,48.1204,48.0619,48.1009,67600.0
2014-10-10 14:50:00,73.97,74.03,73.91,73.92,75600.0,48.0944,48.1334,48.0554,48.0619,75600.0
2014-10-10 15:00:00,73.92,73.97,73.81,73.83,118500.0,48.0619,48.0944,47.9904,48.0034,118500.0
2014-10-10 15:10:00,73.82,73.89,73.76,73.8,109500.0,47.9969,48.0424,47.9579,47.9839,109500.0
2014-10-10 15:20:00,73.8,73.84,73.76,73.81,129400.0,47.9839,48.0099,47.9579,47.9904,129400.0
2014-10-10 15:30:00,73.81,73.83,73.66,73.73,118000.0,47.9904,48.0034,47.8928,47.9383,118000.0
2014-10-10 15:40:00,73.74,73.75,73.51,73.52,136700.0,47.9448,47.9513,47.7953,47.8018,136700.0
2014-10-10 15:50:00,73.53,73.54,73.47,73.49,394300.0,47.8083,47.8148,47.7693,47.7823,394300.0
2014-10-13 09:30:00,73.8,73.8,73.5,73.76,95500.0,47.9839,47.9839,47.7888,47.9579,95500.0
2014-10-13 09:40:00,73.77,73.9,73.72,73.85,211600.0,47.9644,48.0489,47.9318,48.0164,211600.0
2014-10-13 09:50:00,73.84,73.93,73.73,73.92,313200.0,48.0099,48.0684,47.9383,48.0619,313200.0
2014-10-13 10:00:00,73.93,74.06,73.88,73.88,145900.0,48.0684,48.1529,48.0359,48.0359,145900.0
2014-10-13 10:10:00,73.87,73.9,73.76,73.76,180800.0,48.0294,48.0489,47.9579,47.9579,180800.0
2014-10-13 10:20:00,73.77,73.84,73.65,73.67,120800.0,47.9644,48.0099,47.8863,47.8993,120800.0
2014-10-13 10:30:00,73.67,73.85,73.63,73.82,163800.0,47.8993,48.0164,47.8733,47.9969,163800.0
2014-10-13 10:40:00,73.83,73.83,73.58,73.64,135900.0,48.0034,48.0034,47.8408,47.8798,135900.0
2014-10-13 10:50:00,73.64,73.81,73.56,73.78,107900.0,47.8798,47.9904,47.8278,47.9709,107900.0
2014-10-13 11:00:00,73.78,73.99,73.77,73.89,59200.0,47.9709,48.1074,47.9644,48.0424,59200.0
2014-10-13 11:10:00,73.89,73.93,73.77,73.84,90300.0,48.0424,48.0684,47.9644,48.0099,90300.0
2014-10-13 11:20:00,73.82,73.89,73.75,73.75,131700.0,47.9969,48.0424,47.9513,47.9513,131700.0
2014-10-13 11:30:00,73.76,73.84,73.53,73.64,133600.0,47.9579,48.0099,47.8083,47.8798,133600.0
2014-10-13 11:40:00,73.65,73.85,73.65,73.81,61200.0,47.8863,48.0164,47.8863,47.9904,61200.0
2014-10-13 11:50:00,73.84,73.89,73.83,73.88,27400.0,48.0099,48.0424,48.0034,48.0359,27400.0
2014-10-13 12:00:00,73.88,73.93,73.85,73.88,41200.0,48.0359,48.0684,48.0164,48.0359,41200.0
2014-10-13 12:10:00,73.88,74.08,73.85,74.07,124800.0,48.0359,48.1659,48.0164,48.1594,124800.0
2014-10-13 12:20:00,74.07,74.16,74.06,74.16,51500.0,48.1594,48.2179,48.1529,48.2179,51500.0
2014-10-13 12:30:00,74.16,74.24,74.13,74.2,46000.0,48.2179,48.2699,48.1984,48.2439,46000.0
2014-10-13 12:40:00,74.2,74.31,74.17,74.25,49100.0,48.2439,48.3155,48.2244,48.2764,49100.0
2014-10-13 12:50:00,74.24,74.25,74.16,74.17,62500.0,48.2699,48.2764,48.2179,48.2244,62500.0
2014-10-13 13:00:00,74.17,74.21,74.1,74.13,33600.0,48.2244,48.2504,48.1789,48.1984,33600.0
2014-10-13 13:10:00,74.14,74.14,73.99,74.02,50900.0,48.2049,48.2049,48.1074,48.1269,50900.0
2014-10-13 13:20:00,74.02,74.13,74.02,74.13,52100.0,48.1269,48.1984,48.1269,48.1984,52100.0
2014-10-13 13:30:00,74.1,74.17,74.07,74.14,55000.0,48.1789,48.2244,48.1594,48.2049,55000.0
2014-10-13 13:40:00,74.14,74.15,74.04,74.06,48500.0,48.2049,48.2114,48.1399,48.1529,48500.0
2014-10-13 13:50:00,74.04,74.05,73.93,73.96,55600.0,48.1399,48.1464,48.0684,48.0879,55600.0
2014-10-13 14:00:00,73.96,74.08,73.96,74.08,55700.0,48.0879,48.1659,48.0879,48.1659,55700.0
2014-10-13 14:10:00,74.07,74.14,74.03,74.03,38800.0,48.1594,48.2049,48.1334,48.1334,38800.0
2014-10-13 14:20:00,74.03,74.24,74.03,74.24,58400.0,48.1334,48.2699,48.1334,48.2699,58400.0
2014-10-13 14:30:00,74.24,74.24,74.12,74.15,67700.0,48.2699,48.2699,48.1919,48.2114,67700.0
2014-10-13 14:40:00,74.14,74.15,74.09,74.12,35500.0,48.2049,48.2114,48.1724,48.1919,35500.0
2014-10-13 14:50:00,74.11,74.17,74.03,74.06,71800.0,48.1854,48.2244,48.1334,48.1529,71800.0
2014-10-13 15:00:00,74.05,74.09,74.02,74.02,40000.0,48.1464,48.1724,48.1269,48.1269,40000.0
2014-10-13 15:10:00,74.02,74.08,73.97,73.97,103500.0,48.1269,48.1659,48.0944,48.0944,103500.0
2014-10-13 15:20:00,73.97,73.98,73.88,73.94,78500.0,48.0944,48.1009,48.0359,48.0749,78500.0
2014-10-13 15:30:00,73.93,73.93,73.6,73.66,173900.0,48.0684,48.0684,47.8538,47.8928,173900.0
2014-10-13 15:40:00,73.66,73.78,73.52,73.59,144700.0,47.8928,47.9709,47.8018,47.8473,144700.0
2014-10-13 15:50:00,73.57,73.64,73.51,73.55,423100.0,47.8343,47.8798,47.7953,47.8213,423100.0
2014-10-14 09:30:00,73.87,74.74,73.77,74.67,193100.0,48.0294,48.595,47.9644,48.5495,193100.0
2014-10-14 09:40:00,74.68,74.73,74.5,74.54,234500.0,48.556,48.5885,48.439,48.465,234500.0
2014-10-14 09:50:00,74.55,74.87,74.46,74.83,352100.0,48.4715,48.6796,48.413,48.6536,352100.0
2014-10-14 10:00:00,74.84,74.84,74.58,74.77,182300.0,48.6601,48.6601,48.491,48.6145,182300.0
2014-10-14 10:10:00,74.77,74.87,74.69,74.7,108700.0,48.6145,48.6796,48.5625,48.569,108700.0
2014-10-14 10:20:00,74.7,74.94,74.7,74.91,128100.0,48.569,48.7251,48.569,48.7056,128100.0
2014-10-14 10:30:00,74.92,74.94,74.78,74.92,99100.0,48.7121,48.7251,48.621,48.7121,99100.0
2014-10-14 10:40:00,74.93,75.06,74.91,75.03,102000.0,48.7186,48.8031,48.7056,48.7836,102000.0
2014-10-14 10:50:00,75.04,75.06,74.94,74.97,103200.0,48.7901,48.8031,48.7251,48.7446,103200.0
2014-10-14 11:00:00,74.98,75.09,74.95,75.06,185700.0,48.7511,48.8226,48.7316,48.8031,185700.0
2014-10-14 11:10:00,75.06,75.2,75.06,75.2,104100.0,48.8031,48.8941,48.8031,48.8941,104100.0
2014-10-14 11:20:00,75.2,75.21,75.0,75.0,73900.0,48.8941,48.9006,48.7641,48.7641,73900.0
2014-10-14 11:30:00,75.0,75.18,74.93,75.16,157900.0,48.7641,48.8811,48.7186,48.8681,157900.0
2014-10-14 11:40:00,75.16,75.21,75.08,75.09,95600.0,48.8681,48.9006,48.8161,48.8226,95600.0
2014-10-14 11:50:00,75.09,75.09,74.93,74.97,229700.0,48.8226,48.8226,48.7186,48.7446,229700.0
2014-10-14 12:00:00,75.0,75.26,74.98,75.25,67400.0,48.7641,48.9331,48.7511,48.9266,67400.0
2014-10-14 12:10:00,75.25,75.26,75.08,75.11,56000.0,48.9266,48.9331,48.8161,48.8356,56000.0
2014-10-14 12:20:00,75.1,75.13,75.05,75.08,45500.0,48.8291,48.8486,48.7966,48.8161,45500.0
2014-10-14 12:30:00,75.07,75.07,74.87,74.9,60800.0,48.8096,48.8096,48.6796,48.6991,60800.0
2014-10-14 12:40:00,74.9,75.12,74.9,75.11,76200.0,48.6991,48.8421,48.6991,48.8356,76200.0
2014-10-14 12:50:00,75.11,75.13,74.95,75.0,35700.0,48.8356,48.8486,48.7316,48.7641,35700.0
2014-10-14 13:00:00,74.99,75.14,74.99,75.05,60800.0,48.7576,48.8551,48.7576,48.7966,60800.0
2014-10-14 13:10:00,75.03,75.15,75.01,75.07,50600.0,48.7836,48.8616,48.7706,48.8096,50600.0
2014-10-14 13:20:00,75.07,75.1,74.96,74.96,49200.0,48.8096,48.8291,48.7381,48.7381,49200.0
2014-10-14 13:30:00,74.96,75.0,74.87,74.9,49700.0,48.7381,48.7641,48.6796,48.6991,49700.0
2014-10-14 13:40:00,74.9,74.96,74.8,74.91,91600.0,48.6991,48.7381,48.634,48.7056,91600.0
2014-10-14 13:50:00,74.91,74.97,74.9,74.95,58800.0,48.7056,48.7446,48.6991,48.7316,58800.0
2014-10-14 14:00:00,74.95,75.01,74.88,74.88,66100.0,48.7316,48.7706,48.6861,48.6861,66100.0
2014-10-14 14:10:00,74.88,74.98,74.87,74.89,88200.0,48.6861,48.7511,48.6796,48.6926,88200.0
2014-10-14 14:20:00,74.88,74.91,74.76,74.76,81800.0,48.6861,48.7056,48.608,48.608,81800.0
2014-10-14 14:30:00,74.75,74.87,74.72,74.84,74600.0,48.6015,48.6796,48.582,48.6601,74600.0
2014-10-14 14:40:00,74.84,74.94,74.84,74.86,120600.0,48.6601,48.7251,48.6601,48.6731,120600.0
2014-10-14 14:50:00,74.86,74.88,74.69,74.74,116100.0,48.6731,48.6861,48.5625,48.595,116100.0
2014-10-14 15:00:00,74.76,74.79,74.53,74.61,115500.0,48.608,48.6275,48.4585,48.5105,115500.0
2014-10-14 15:10:00,74.62,74.7,74.53,74.53,80100.0,48.517,48.569,48.4585,48.4585,80100.0
2014-10-14 15:20:00,74.53,74.6,74.39,74.59,156500.0,48.4585,48.504,48.3675,48.4975,156500.0
2014-10-14 15:30:00,74.59,74.77,74.46,74.77,141800.0,48.4975,48.6145,48.413,48.6145,141800.0
2014-10-14 15:40:00,74.78,74.83,74.7,74.73,139000.0,48.621,48.6536,48.569,48.5885,139000.0
2014-10-14 15:50:00,74.72,74.78,74.68,74.74,268100.0,48.582,48.621,48.556,48.595,268100.0
2014-10-15 09:30:00,74.49,74.7,74.32,74.47,399700.0,48.4325,48.569,48.322,48.4195,399700.0
2014-10-15 09:40:00,74.47,74.49,73.83,74.11,174300.0,48.4195,48.4325,48.0034,48.1854,174300.0
2014-10-15 09:50:00,74.11,74.7,74.1,74.51,78000.0,48.1854,48.569,48.1789,48.4455,78000.0
2014-10-15 10:00:00,74.5,74.89,74.5,74.85,79000.0,48.439,48.6926,48.439,48.6666,79000.0
2014-10-15 10:10:00,74.84,74.91,74.76,74.76,78500.0,48.6601,48.7056,48.608,48.608,78500.0
2014-10-15 10:20:00,74.74,75.06,74.69,74.96,244800.0,48.595,48.8031,48.5625,48.7381,244800.0
2014-10-15 10:30:00,74.95,74.96,74.63,74.64,90200.0,48.7316,48.7381,48.5235,48.53,90200.0
2014-10-15 10:40:00,74.63,74.66,74.45,74.52,110500.0,48.5235,48.543,48.4065,48.452,110500.0
2014-10-15 10:50:00,74.55,74.69,74.45,74.67,111700.0,48.4715,48.5625,48.4065,48.5495,111700.0
2014-10-15 11:00:00,74.66,74.83,74.52,74.76,104800.0,48.543,48.6536,48.452,48.608,104800.0
2014-10-15 11:10:00,74.76,74.81,74.47,74.55,94700.0,48.608,48.6405,48.4195,48.4715,94700.0
2014-10-15 11:20:00,74.55,74.59,74.38,74.41,114000.0,48.4715,48.4975,48.361,48.3805,114000.0
2014-10-15 11:30:00,74.41,74.61,74.39,74.56,77200.0,48.3805,48.5105,48.3675,48.478,77200.0
2014-10-15 11:40:00,74.55,74.55,74.27,74.34,61100.0,48.4715,48.4715,48.2894,48.335,61100.0
2014-10-15 11:50:00,74.34,74.5,74.25,74.5,103900.0,48.335,48.439,48.2764,48.439,103900.0
2014-10-15 12:00:00,74.5,74.75,74.49,74.75,203000.0,48.439,48.6015,48.4325,48.6015,203000.0
2014-10-15 12:10:00,74.74,74.81,74.54,74.62,123700.0,48.595,48.6405,48.465,48.517,123700.0
2014-10-15 12:20:00,74.61,74.72,74.49,74.51,91900.0,48.5105,48.582,48.4325,48.4455,91900.0
2014-10-15 12:30:00,74.52,74.74,74.51,74.56,82400.0,48.452,48.595,48.4455,48.478,82400.0
2014-10-15 12:40:00,74.55,74.56,74.36,74.45,75900.0,48.4715,48.478,48.348,48.4065,75900.0
2014-10-15 12:50:00,74.44,74.44,74.27,74.38,161300.0,48.4,48.4,48.2894,48.361,161300.0
2014-10-15 13:00:00,74.38,74.46,74.34,74.36,107600.0,48.361,48.413,48.335,48.348,107600.0
2014-10-15 13:10:00,74.37,74.4,74.07,74.1,162300.0,48.3545,48.374,48.1594,48.1789,162300.0
2014-10-15 13:20:00,74.1,74.1,73.81,73.94,240100.0,48.1789,48.1789,47.9904,48.0749,240100.0
2014-10-15 13:30:00,73.94,74.2,73.94,74.07,259700.0,48.0749,48.2439,48.0749,48.1594,259700.0
2014-10-15 13:40:00,74.06,74.21,73.99,74.19,79000.0,48.1529,48.2504,48.1074,48.2374,79000.0
2014-10-15 13:50:00,74.21,74.23,74.07,74.08,115100.0,48.2504,48.2634,48.1594,48.1659,115100.0
2014-10-15 14:00:00,74.08,74.1,73.78,73.91,142300.0,48.1659,48.1789,47.9709,48.0554,142300.0
2014-10-15 14:10:00,73.91,74.29,73.91,74.22,87900.0,48.0554,48.3025,48.0554,48.2569,87900.0
2014-10-15 14:20:00,74.2,74.25,73.96,74.06,98100.0,48.2439,48.2764,48.0879,48.1529,98100.0
2014-10-15 14:30:00,74.06,74.27,74.04,74.26,54900.0,48.1529,48.2894,48.1399,48.2829,54900.0
2014-10-15 14:40:00,74.27,74.3,74.14,74.2,216900.0,48.2894,48.309,48.2049,48.2439,216900.0
2014-10-15 14:50:00,74.18,74.34,74.13,74.31,155800.0,48.2309,48.335,48.1984,48.3155,155800.0
2014-10-15 15:00:00,74.3,74.43,74.23,74.42,96900.0,48.309,48.3935,48.2634,48.387,96900.0
2014-10-15 15:10:00,74.42,74.51,74.11,74.22,81900.0,48.387,48.4455,48.1854,48.2569,81900.0
2014-10-15 15:20:00,74.24,74.57,74.14,74.56,68100.0,48.2699,48.4845,48.2049,48.478,68100.0
2014-10-15 15:30:00,74.58,74.71,74.45,74.69,135800.0,48.491,48.5755,48.4065,48.5625,135800.0
2014-10-15 15:40:00,74.7,74.75,74.37,74.38,144800.0,48.569,48.6015,48.3545,48.361,144800.0
2014-10-15 15:50:00,74.39,74.51,74.34,74.44,262600.0,48.3675,48.4455,48.335,48.4,262600.0
2014-10-16 09:30:00,73.49,74.25,73.49,74.18,191000.0,47.7823,48.2764,47.7823,48.2309,191000.0
2014-10-16 09:40:00,74.16,74.21,73.8,74.0,180900.0,48.2179,48.2504,47.9839,48.1139,180900.0
2014-10-16 09:50:00,74.02,74.21,73.89,74.05,86200.0,48.1269,48.2504,48.0424,48.1464,86200.0
2014-10-16 10:00:00,74.04,74.08,73.85,73.95,121900.0,48.1399,48.1659,48.0164,48.0814,121900.0
2014-10-16 10:10:00,73.95,73.97,73.56,73.66,131500.0,48.0814,48.0944,47.8278,47.8928,131500.0
2014-10-16 10:20:00,73.66,74.27,73.66,73.91,187800.0,47.8928,48.2894,47.8928,48.0554,187800.0
2014-10-16 10:30:00,73.92,74.18,73.86,74.05,76100.0,48.0619,48.2309,48.0229,48.1464,76100.0
2014-10-16 10:40:00,74.03,74.25,73.97,74.23,131400.0,48.1334,48.2764,48.0944,48.2634,131400.0
2014-10-16 10:50:00,74.23,74.45,74.16,74.23,144600.0,48.2634,48.4065,48.2179,48.2634,144600.0
2014-10-16 11:00:00,74.22,74.29,74.07,74.09,116600.0,48.2569,48.3025,48.1594,48.1724,116600.0
2014-10-16 11:10:00,74.08,74.28,74.08,74.21,90200.0,48.1659,48.2959,48.1659,48.2504,90200.0
2014-10-16 11:20:00,74.2,74.29,74.17,74.28,74000.0,48.2439,48.3025,48.2244,48.2959,74000.0
2014-10-16 11:30:00,74.28,74.36,74.08,74.09,111500.0,48.2959,48.348,48.1659,48.1724,111500.0
2014-10-16 11:40:00,74.1,74.19,73.94,73.98,73700.0,48.1789,48.2374,48.0749,48.1009,73700.0
2014-10-16 11:50:00,73.97,74.0,73.83,73.94,75500.0,48.0944,48.1139,48.0034,48.0749,75500.0
2014-10-16 12:00:00,73.92,74.06,73.82,74.03,69800.0,48.0619,48.1529,47.9969,48.1334,69800.0
2014-10-16 12:10:00,74.0,74.11,73.94,74.08,73100.0,48.1139,48.1854,48.0749,48.1659,73100.0
2014-10-16 12:20:00,74.09,74.25,74.08,74.17,76200.0,48.1724,48.2764,48.1659,48.2244,76200.0
2014-10-16 12:30:00,74.15,74.25,74.1,74.25,107200.0,48.2114,48.2764,48.1789,48.2764,107200.0
2014-10-16 12:40:00,74.25,74.32,74.22,74.26,93200.0,48.2764,48.322,48.2569,48.2829,93200.0
2014-10-16 12:50:00,74.27,74.46,74.27,74.42,81900.0,48.2894,48.413,48.2894,48.387,81900.0
2014-10-16 13:00:00,74.43,74.52,74.4,74.44,137700.0,48.3935,48.452,48.374,48.4,137700.0
2014-10-16 13:10:00,74.45,74.52,74.42,74.51,68600.0,48.4065,48.452,48.387,48.4455,68600.0
2014-10-16 13:20:00,74.51,74.62,74.46,74.59,95800.0,48.4455,48.517,48.413,48.4975,95800.0
2014-10-16 13:30:00,74.58,74.74,74.55,74.68,89200.0,48.491,48.595,48.4715,48.556,89200.0
2014-10-16 13:40:00,74.67,74.75,74.55,74.61,94400.0,48.5495,48.6015,48.4715,48.5105,94400.0
2014-10-16 13:50:00,74.6,74.6,74.38,74.42,95400.0,48.504,48.504,48.361,48.387,95400.0
2014-10-16 14:00:00,74.42,74.56,74.38,74.51,98200.0,48.387,48.478,48.361,48.4455,98200.0
2014-10-16 14:10:00,74.51,74.53,74.31,74.42,61000.0,48.4455,48.4585,48.3155,48.387,61000.0
2014-10-16 14:20:00,74.42,74.48,74.33,74.45,63600.0,48.387,48.426,48.3285,48.4065,63600.0
2014-10-16 14:30:00,74.47,74.52,74.39,74.46,49300.0,48.4195,48.452,48.3675,48.413,49300.0
2014-10-16 14:40:00,74.45,74.5,74.28,74.3,75100.0,48.4065,48.439,48.2959,48.309,75100.0
2014-10-16 14:50:00,74.31,74.48,74.3,74.41,107200.0,48.3155,48.426,48.309,48.3805,107200.0
2014-10-16 15:00:00,74.41,74.47,74.24,74.37,93200.0,48.3805,48.4195,48.2699,48.3545,93200.0
2014-10-16 15:10:00,74.37,74.59,74.35,74.47,80400.0,48.3545,48.4975,48.3415,48.4195,80400.0
2014-10-16 15:20:00,74.48,74.62,74.45,74.6,73800.0,48.426,48.517,48.4065,48.504,73800.0
2014-10-16 15:30:00,74.61,74.65,74.47,74.49,99100.0,48.5105,48.5365,48.4195,48.4325,99100.0
2014-10-16 15:40:00,74.49,74.72,74.49,74.63,83800.0,48.4325,48.582,48.4325,48.5235,83800.0
2014-10-16 15:50:00,74.64,74.79,74.55,74.59,224000.0,48.53,48.6275,48.4715,48.4975,224000.0
2014-10-17 09:30:00,75.17,75.26,74.46,74.51,185400.0,48.8746,48.9331,48.413,48.4455,185400.0
2014-10-17 09:40:00,74.51,74.52,74.05,74.21,244000.0,48.4455,48.452,48.1464,48.2504,244000.0
2014-10-17 09:50:00,74.23,74.6,74.23,74.32,113300.0,48.2634,48.504,48.2634,48.322,113300.0
2014-10-17 10:00:00,74.29,74.67,74.26,74.44,74500.0,48.3025,48.5495,48.2829,48.4,74500.0
2014-10-17 10:10:00,74.44,74.74,74.41,74.72,135600.0,48.4,48.595,48.3805,48.582,135600.0
2014-10-17 10:20:00,74.74,74.76,74.62,74.76,106100.0,48.595,48.608,48.517,48.608,106100.0
2014-10-17 10:30:00,74.77,74.86,74.61,74.61,120800.0,48.6145,48.6731,48.5105,48.5105,120800.0
2014-10-17 10:40:00,74.61,74.69,74.57,74.59,74000.0,48.5105,48.5625,48.4845,48.4975,74000.0
2014-10-17 10:50:00,74.59,74.68,74.55,74.67,39300.0,48.4975,48.556,48.4715,48.5495,39300.0
2014-10-17 11:00:00,74.67,74.67,74.59,74.65,41100.0,48.5495,48.5495,48.4975,48.5365,41100.0
2014-10-17 11:10:00,74.66,74.78,74.6,74.77,103900.0,48.543,48.621,48.504,48.6145,103900.0
2014-10-17 11:20:00,74.77,74.77,74.67,74.72,38200.0,48.6145,48.6145,48.5495,48.582,38200.0
2014-10-17 11:30:00,74.72,74.79,74.61,74.62,73700.0,48.582,48.6275,48.5105,48.517,73700.0
2014-10-17 11:40:00,74.62,74.72,74.58,74.69,49500.0,48.517,48.582,48.491,48.5625,49500.0
2014-10-17 11:50:00,74.7,74.73,74.64,74.69,42800.0,48.569,48.5885,48.53,48.5625,42800.0
2014-10-17 12:00:00,74.67,74.72,74.61,74.63,69900.0,48.5495,48.582,48.5105,48.5235,69900.0
2014-10-17 12:10:00,74.64,74.64,74.44,74.46,36300.0,48.53,48.53,48.4,48.413,36300.0
2014-10-17 12:20:00,74.48,74.57,74.43,74.47,108300.0,48.426,48.4845,48.3935,48.4195,108300.0
2014-10-17 12:30:00,74.48,74.57,74.44,74.53,46700.0,48.426,48.4845,48.4,48.4585,46700.0
2014-10-17 12:40:00,74.53,74.6,74.47,74.59,40900.0,48.4585,48.504,48.4195,48.4975,40900.0
2014-10-17 12:50:00,74.58,74.63,74.51,74.55,38100.0,48.491,48.5235,48.4455,48.4715,38100.0
2014-10-17 13:00:00,74.57,74.63,74.47,74.49,29600.0,48.4845,48.5235,48.4195,48.4325,29600.0
2014-10-17 13:10:00,74.46,74.57,74.44,74.57,34700.0,48.413,48.4845,48.4,48.4845,34700.0
2014-10-17 13:20:00,74.57,74.58,74.48,74.5,25100.0,48.4845,48.491,48.426,48.439,25100.0
2014-10-17 13:30:00,74.49,74.57,74.45,74.57,38900.0,48.4325,48.4845,48.4065,48.4845,38900.0
2014-10-17 13:40:00,74.57,74.63,74.51,74.53,25900.0,48.4845,48.5235,48.4455,48.4585,25900.0
2014-10-17 13:50:00,74.53,74.57,74.43,74.51,35000.0,48.4585,48.4845,48.3935,48.4455,35000.0
2014-10-17 14:00:00,74.5,74.5,74.33,74.36,107600.0,48.439,48.439,48.3285,48.348,107600.0
2014-10-17 14:10:00,74.37,74.42,74.33,74.36,37500.0,48.3545,48.387,48.3285,48.348,37500.0
2014-10-17 14:20:00,74.36,74.45,74.36,74.44,70400.0,48.348,48.4065,48.348,48.4,70400.0
2014-10-17 14:30:00,74.43,74.51,74.4,74.47,55500.0,48.3935,48.4455,48.374,48.4195,55500.0
2014-10-17 14:40:00,74.47,74.61,74.46,74.55,34800.0,48.4195,48.5105,48.413,48.4715,34800.0
2014-10-17 14:50:00,74.53,74.58,74.51,74.58,75700.0,48.4585,48.491,48.4455,48.491,75700.0
2014-10-17 15:00:00,74.58,74.61,74.43,74.59,88400.0,48.491,48.5105,48.3935,48.4975,88400.0
2014-10-17 15:10:00,74.59,74.77,74.59,74.6,126400.0,48.4975,48.6145,48.4975,48.504,126400.0
2014-10-17 15:20:00,74.6,74.69,74.58,74.68,90200.0,48.504,48.5625,48.491,48.556,90200.0
2014-10-17 15:30:00,74.69,74.73,74.63,74.69,114600.0,48.5625,48.5885,48.5235,48.5625,114600.0
2014-10-17 15:40:00,74.69,74.8,74.68,74.72,103400.0,48.5625,48.634,48.556,48.582,103400.0
2014-10-17 15:50:00,74.7,74.76,74.64,74.7,327800.0,48.569,48.608,48.53,48.569,327800.0
2014-10-20 09:30:00,74.8,75.09,74.69,75.05,182400.0,48.634,48.8226,48.5625,48.7966,182400.0
2014-10-20 09:40:00,75.04,75.4,74.86,75.29,124900.0,48.7901,49.0242,48.6731,48.9526,124900.0
2014-10-20 09:50:00,75.29,75.31,74.91,75.1,131300.0,48.9526,48.9656,48.7056,48.8291,131300.0
2014-10-20 10:00:00,75.14,75.2,74.99,74.99,115800.0,48.8551,48.8941,48.7576,48.7576,115800.0
2014-10-20 10:10:00,74.99,75.13,74.95,74.98,67500.0,48.7576,48.8486,48.7316,48.7511,67500.0
2014-10-20 10:20:00,75.0,75.24,74.98,75.15,89700.0,48.7641,48.9201,48.7511,48.8616,89700.0
2014-10-20 10:30:00,75.15,75.26,75.11,75.19,115300.0,48.8616,48.9331,48.8356,48.8876,115300.0
2014-10-20 10:40:00,75.2,75.34,75.15,75.26,170600.0,48.8941,48.9851,48.8616,48.9331,170600.0
2014-10-20 10:50:00,75.27,75.29,75.18,75.29,69700.0,48.9396,48.9526,48.8811,48.9526,69700.0
2014-10-20 11:00:00,75.28,75.34,75.21,75.33,75100.0,48.9461,48.9851,48.9006,48.9786,75100.0
2014-10-20 11:10:00,75.34,75.4,75.28,75.33,57900.0,48.9851,49.0242,48.9461,48.9786,57900.0
2014-10-20 11:20:00,75.33,75.4,75.32,75.34,66500.0,48.9786,49.0242,48.9721,48.9851,66500.0
2014-10-20 11:30:00,75.33,75.36,75.24,75.25,80300.0,48.9786,48.9982,48.9201,48.9266,80300.0
2014-10-20 11:40:00,75.24,75.31,75.23,75.31,52500.0,48.9201,48.9656,48.9136,48.9656,52500.0
2014-10-20 11:50:00,75.31,75.36,75.27,75.29,59000.0,48.9656,48.9982,48.9396,48.9526,59000.0
2014-10-20 12:00:00,75.28,75.35,75.24,75.24,123400.0,48.9461,48.9917,48.9201,48.9201,123400.0
2014-10-20 12:10:00,75.23,75.35,75.23,75.28,69400.0,48.9136,48.9917,48.9136,48.9461,69400.0
2014-10-20 12:20:00,75.3,75.33,75.3,75.32,33900.0,48.9591,48.9786,48.9591,48.9721,33900.0
2014-10-20 12:30:00,75.32,75.44,75.26,75.37,49600.0,48.9721,49.0502,48.9331,49.0047,49600.0
2014-10-20 12:40:00,75.38,75.41,75.33,75.36,57900.0,49.0112,49.0307,48.9786,48.9982,57900.0
2014-10-20 12:50:00,75.37,75.45,75.34,75.39,45700.0,49.0047,49.0567,48.9851,49.0177,45700.0
2014-10-20 13:00:00,75.4,75.46,75.38,75.46,49200.0,49.0242,49.0632,49.0112,49.0632,49200.0
2014-10-20 13:10:00,75.46,75.5,75.41,75.48,45900.0,49.0632,49.0892,49.0307,49.0762,45900.0
2014-10-20 13:20:00,75.5,75.57,75.48,75.53,35900.0,49.0892,49.1347,49.0762,49.1087,35900.0
2014-10-20 13:30:00,75.54,75.57,75.48,75.56,47800.0,49.1152,49.1347,49.0762,49.1282,47800.0
2014-10-20 13:40:00,75.56,75.58,75.48,75.48,37600.0,49.1282,49.1412,49.0762,49.0762,37600.0
2014-10-20 13:50:00,75.48,75.53,75.45,75.47,34700.0,49.0762,49.1087,49.0567,49.0697,34700.0
2014-10-20 14:00:00,75.46,75.52,75.45,75.5,54200.0,49.0632,49.1022,49.0567,49.0892,54200.0
2014-10-20 14:10:00,75.5,75.56,75.45,75.47,54000.0,49.0892,49.1282,49.0567,49.0697,54000.0
2014-10-20 14:20:00,75.46,75.49,75.41,75.45,90500.0,49.0632,49.0827,49.0307,49.0567,90500.0
2014-10-20 14:30:00,75.45,75.5,75.44,75.49,30100.0,49.0567,49.0892,49.0502,49.0827,30100.0
2014-10-20 14:40:00,75.49,75.56,75.49,75.52,56600.0,49.0827,49.1282,49.0827,49.1022,56600.0
2014-10-20 14:50:00,75.53,75.57,75.49,75.56,45900.0,49.1087,49.1347,49.0827,49.1282,45900.0
2014-10-20 15:00:00,75.56,75.63,75.55,75.56,67800.0,49.1282,49.1737,49.1217,49.1282,67800.0
2014-10-20 15:10:00,75.57,75.6,75.52,75.52,47500.0,49.1347,49.1542,49.1022,49.1022,47500.0
2014-10-20 15:20:00,75.53,75.57,75.45,75.57,75900.0,49.1087,49.1347,49.0567,49.1347,75900.0
2014-10-20 15:30:00,75.58,75.67,75.57,75.64,87100.0,49.1412,49.1997,49.1347,49.1802,87100.0
2014-10-20 15:40:00,75.66,75.75,75.6,75.66,121200.0,49.1932,49.2517,49.1542,49.1932,121200.0
2014-10-20 15:50:00,75.68,75.83,75.67,75.81,363100.0,49.2062,49.3037,49.1997,49.2907,363100.0
2014-10-21 09:30:00,76.05,76.11,75.62,76.09,273000.0,49.4468,49.4858,49.1672,49.4728,273000.0
2014-10-21 09:40:00,76.09,76.09,75.78,75.84,279500.0,49.4728,49.4728,49.2712,49.3102,279500.0
2014-10-21 09:50:00,75.84,75.89,75.76,75.79,117600.0,49.3102,49.3428,49.2582,49.2777,117600.0
2014-10-21 10:00:00,75.8,76.02,75.79,75.87,244900.0,49.2842,49.4273,49.2777,49.3297,244900.0
2014-10-21 10:10:00,75.87,75.96,75.85,75.88,89500.0,49.3297,49.3883,49.3167,49.3362,89500.0
2014-10-21 10:20:00,75.87,75.92,75.85,75.88,81700.0,49.3297,49.3623,49.3167,49.3362,81700.0
2014-10-21 10:30:00,75.89,75.96,75.86,75.95,65500.0,49.3428,49.3883,49.3232,49.3818,65500.0
2014-10-21 10:40:00,75.94,76.04,75.94,76.03,75200.0,49.3753,49.4403,49.3753,49.4338,75200.0
2014-10-21 10:50:00,76.02,76.03,75.92,75.95,47100.0,49.4273,49.4338,49.3623,49.3818,47100.0
2014-10-21 11:00:00,75.95,76.09,75.92,76.08,41900.0,49.3818,49.4728,49.3623,49.4663,41900.0
2014-10-21 11:10:00,76.08,76.09,76.02,76.06,42900.0,49.4663,49.4728,49.4273,49.4533,42900.0
2014-10-21 11:20:00,76.06,76.15,76.06,76.15,47000.0,49.4533,49.5118,49.4533,49.5118,47000.0
2014-10-21 11:30:00,76.14,76.24,76.11,76.21,97800.0,49.5053,49.5703,49.4858,49.5508,97800.0
2014-10-21 11:40:00,76.21,76.26,76.15,76.16,64200.0,49.5508,49.5833,49.5118,49.5183,64200.0
2014-10-21 11:50:00,76.16,76.17,76.11,76.14,38800.0,49.5183,49.5248,49.4858,49.5053,38800.0
2014-10-21 12:00:00,76.13,76.22,76.13,76.2,61600.0,49.4988,49.5573,49.4988,49.5443,61600.0
2014-10-21 12:10:00,76.2,76.25,76.17,76.25,75300.0,49.5443,49.5768,49.5248,49.5768,75300.0
2014-10-21 12:20:00,76.26,76.27,76.22,76.26,35400.0,49.5833,49.5898,49.5573,49.5833,35400.0
2014-10-21 12:30:00,76.26,76.27,76.21,76.25,48800.0,49.5833,49.5898,49.5508,49.5768,48800.0
2014-10-21 12:40:00,76.26,76.28,76.22,76.28,33800.0,49.5833,49.5963,49.5573,49.5963,33800.0
2014-10-21 12:50:00,76.28,76.29,76.23,76.26,40100.0,49.5963,49.6028,49.5638,49.5833,40100.0
2014-10-21 13:00:00,76.25,76.27,76.19,76.19,32900.0,49.5768,49.5898,49.5378,49.5378,32900.0
2014-10-21 13:10:00,76.19,76.25,76.19,76.21,30000.0,49.5378,49.5768,49.5378,49.5508,30000.0
2014-10-21 13:20:00,76.2,76.28,76.16,76.28,35900.0,49.5443,49.5963,49.5183,49.5963,35900.0
2014-10-21 13:30:00,76.27,76.4,76.27,76.34,58100.0,49.5898,49.6743,49.5898,49.6353,58100.0
2014-10-21 13:40:00,76.35,76.4,76.34,76.37,40200.0,49.6418,49.6743,49.6353,49.6548,40200.0
2014-10-21 13:50:00,76.38,76.41,76.34,76.35,41600.0,49.6613,49.6808,49.6353,49.6418,41600.0
2014-10-21 14:00:00,76.34,76.48,76.33,76.47,57600.0,49.6353,49.7264,49.6288,49.7199,57600.0
2014-10-21 14:10:00,76.47,76.47,76.43,76.44,125300.0,49.7199,49.7199,49.6939,49.7004,125300.0
2014-10-21 14:20:00,76.44,76.45,76.4,76.44,93300.0,49.7004,49.7069,49.6743,49.7004,93300.0
2014-10-21 14:30:00,76.44,76.45,76.41,76.45,72500.0,49.7004,49.7069,49.6808,49.7069,72500.0
2014-10-21 14:40:00,76.45,76.46,76.3,76.3,74500.0,49.7069,49.7134,49.6093,49.6093,74500.0
2014-10-21 14:50:00,76.31,76.34,76.25,76.25,45500.0,49.6158,49.6353,49.5768,49.5768,45500.0
2014-10-21 15:00:00,76.25,76.35,76.25,76.31,61100.0,49.5768,49.6418,49.5768,49.6158,61100.0
2014-10-21 15:10:00,76.31,76.38,76.3,76.35,90500.0,49.6158,49.6613,49.6093,49.6418,90500.0
2014-10-21 15:20:00,76.36,76.46,76.36,76.45,47200.0,49.6483,49.7134,49.6483,49.7069,47200.0
2014-10-21 15:30:00,76.46,76.46,76.35,76.38,54900.0,49.7134,49.7134,49.6418,49.6613,54900.0
2014-10-21 15:40:00,76.38,76.48,76.34,76.47,133200.0,49.6613,49.7264,49.6353,49.7199,133200.0
2014-10-21 15:50:00,76.47,76.54,76.43,76.49,191400.0,49.7199,49.7654,49.6939,49.7329,191400.0
2014-10-22 09:30:00,76.55,77.02,76.5,76.89,155500.0,49.7719,50.0775,49.7394,49.9929,155500.0
2014-10-22 09:40:00,76.88,76.92,76.39,76.59,201300.0,49.9864,50.0124,49.6678,49.7979,201300.0
2014-10-22 09:50:00,76.59,76.68,76.54,76.58,121400.0,49.7979,49.8564,49.7654,49.7914,121400.0
2014-10-22 10:00:00,76.58,76.59,76.44,76.47,101800.0,49.7914,49.7979,49.7004,49.7199,101800.0
2014-10-22 10:10:00,76.47,76.65,76.47,76.62,92900.0,49.7199,49.8369,49.7199,49.8174,92900.0
2014-10-22 10:20:00,76.62,76.69,76.55,76.65,87600.0,49.8174,49.8629,49.7719,49.8369,87600.0
2014-10-22 10:30:00,76.66,76.7,76.56,76.58,75800.0,49.8434,49.8694,49.7784,49.7914,75800.0
2014-10-22 10:40:00,76.58,76.64,76.53,76.62,122300.0,49.7914,49.8304,49.7589,49.8174,122300.0
2014-10-22 10:50:00,76.62,76.69,76.56,76.58,120000.0,49.8174,49.8629,49.7784,49.7914,120000.0
2014-10-22 11:00:00,76.56,76.66,76.55,76.65,28600.0,49.7784,49.8434,49.7719,49.8369,28600.0
2014-10-22 11:10:00,76.65,76.71,76.63,76.69,40300.0,49.8369,49.8759,49.8239,49.8629,40300.0
2014-10-22 11:20:00,76.68,76.77,76.64,76.68,57300.0,49.8564,49.9149,49.8304,49.8564,57300.0
2014-10-22 11:30:00,76.68,76.74,76.65,76.73,29900.0,49.8564,49.8954,49.8369,49.8889,29900.0
2014-10-22 11:40:00,76.73,76.75,76.65,76.66,71500.0,49.8889,49.9019,49.8369,49.8434,71500.0
2014-10-22 11:50:00,76.66,76.75,76.62,76.73,119700.0,49.8434,49.9019,49.8174,49.8889,119700.0
2014-10-22 12:00:00,76.73,76.79,76.72,76.76,41000.0,49.8889,49.9279,49.8824,49.9084,41000.0
2014-10-22 12:10:00,76.76,76.8,76.73,76.79,100500.0,49.9084,49.9344,49.8889,49.9279,100500.0
2014-10-22 12:20:00,76.8,76.88,76.79,76.85,44300.0,49.9344,49.9864,49.9279,49.9669,44300.0
2014-10-22 12:30:00,76.84,76.85,76.7,76.73,169800.0,49.9604,49.9669,49.8694,49.8889,169800.0
2014-10-22 12:40:00,76.72,76.8,76.68,76.68,364400.0,49.8824,49.9344,49.8564,49.8564,364400.0
2014-10-22 12:50:00,76.67,76.75,76.66,76.75,49900.0,49.8499,49.9019,49.8434,49.9019,49900.0
2014-10-22 13:00:00,76.75,76.77,76.68,76.75,117000.0,49.9019,49.9149,49.8564,49.9019,117000.0
2014-10-22 13:10:00,76.76,76.77,76.66,76.72,54100.0,49.9084,49.9149,49.8434,49.8824,54100.0
2014-10-22 13:20:00,76.71,76.72,76.58,76.62,46300.0,49.8759,49.8824,49.7914,49.8174,46300.0
2014-10-22 13:30:00,76.62,76.63,76.53,76.62,39200.0,49.8174,49.8239,49.7589,49.8174,39200.0
2014-10-22 13:40:00,76.63,76.66,76.56,76.57,37400.0,49.8239,49.8434,49.7784,49.7849,37400.0
2014-10-22 13:50:00,76.56,76.6,76.53,76.55,46400.0,49.7784,49.8044,49.7589,49.7719,46400.0
2014-10-22 14:00:00,76.55,76.57,76.51,76.57,54900.0,49.7719,49.7849,49.7459,49.7849,54900.0
2014-10-22 14:10:00,76.56,76.59,76.52,76.54,42400.0,49.7784,49.7979,49.7524,49.7654,42400.0
2014-10-22 14:20:00,76.54,76.58,76.51,76.51,60400.0,49.7654,49.7914,49.7459,49.7459,60400.0
2014-10-22 14:30:00,76.52,76.55,76.46,76.52,47400.0,49.7524,49.7719,49.7134,49.7524,47400.0
2014-10-22 14:40:00,76.53,76.68,76.53,76.65,64000.0,49.7589,49.8564,49.7589,49.8369,64000.0
2014-10-22 14:50:00,76.64,76.67,76.57,76.66,35900.0,49.8304,49.8499,49.7849,49.8434,35900.0
2014-10-22 15:00:00,76.66,76.69,76.63,76.66,34300.0,49.8434,49.8629,49.8239,49.8434,34300.0
2014-10-22 15:10:00,76.67,76.71,76.63,76.67,47300.0,49.8499,49.8759,49.8239,49.8499,47300.0
2014-10-22 15:20:00,76.67,76.7,76.64,76.68,60900.0,49.8499,49.8694,49.8304,49.8564,60900.0
2014-10-22 15:30:00,76.69,76.69,76.6,76.61,67400.0,49.8629,49.8629,49.8044,49.8109,67400.0
2014-10-22 15:40:00,76.62,76.64,76.51,76.52,103700.0,49.8174,49.8304,49.7459,49.7524,103700.0
2014-10-22 15:50:00,76.52,76.56,76.48,76.51,146500.0,49.7524,49.7784,49.7264,49.7459,146500.0
2014-10-23 09:30:00,76.97,77.0,76.8,76.9,83100.0,50.045,50.0645,49.9344,49.9994,83100.0
2014-10-23 09:40:00,76.88,77.01,76.83,76.84,89100.0,49.9864,50.071,49.9539,49.9604,89100.0
2014-10-23 09:50:00,76.85,76.88,76.69,76.7,119000.0,49.9669,49.9864,49.8629,49.8694,119000.0
2014-10-23 10:00:00,76.71,76.83,76.65,76.77,97900.0,49.8759,49.9539,49.8369,49.9149,97900.0
2014-10-23 10:10:00,76.77,76.86,76.73,76.82,81600.0,49.9149,49.9734,49.8889,49.9474,81600.0
2014-10-23 10:20:00,76.82,76.83,76.73,76.74,90400.0,49.9474,49.9539,49.8889,49.8954,90400.0
2014-10-23 10:30:00,76.75,76.75,76.58,76.6,118300.0,49.9019,49.9019,49.7914,49.8044,118300.0
2014-10-23 10:40:00,76.6,76.8,76.58,76.78,65100.0,49.8044,49.9344,49.7914,49.9214,65100.0
2014-10-23 10:50:00,76.78,76.93,76.76,76.92,62500.0,49.9214,50.0189,49.9084,50.0124,62500.0
2014-10-23 11:00:00,76.93,77.05,76.93,77.02,65700.0,50.0189,50.097,50.0189,50.0775,65700.0
2014-10-23 11:10:00,77.02,77.14,77.0,77.06,70600.0,50.0775,50.1555,50.0645,50.1035,70600.0
2014-10-23 11:20:00,77.07,77.07,76.87,76.95,45900.0,50.11,50.11,49.9799,50.032,45900.0
2014-10-23 11:30:00,76.95,77.09,76.95,77.0,96800.0,50.032,50.123,50.032,50.0645,96800.0
2014-10-23 11:40:00,76.99,77.16,76.99,77.15,76500.0,50.058,50.1685,50.058,50.162,76500.0
2014-10-23 11:50:00,77.16,77.21,77.15,77.19,58000.0,50.1685,50.201,50.162,50.188,58000.0
2014-10-23 12:00:00,77.19,77.21,77.12,77.13,103700.0,50.188,50.201,50.1425,50.149,103700.0
2014-10-23 12:10:00,77.13,77.13,77.0,77.01,50500.0,50.149,50.149,50.0645,50.071,50500.0
2014-10-23 12:20:00,77.01,77.09,76.82,77.07,29700.0,50.071,50.123,49.9474,50.11,29700.0
2014-10-23 12:30:00,77.07,77.07,77.0,77.02,44100.0,50.11,50.11,50.0645,50.0775,44100.0
2014-10-23 12:40:00,77.02,77.05,77.0,77.02,57200.0,50.0775,50.097,50.0645,50.0775,57200.0
2014-10-23 12:50:00,77.03,77.07,76.94,76.97,99200.0,50.084,50.11,50.0254,50.045,99200.0
2014-10-23 13:00:00,76.97,76.99,76.92,76.97,51500.0,50.045,50.058,50.0124,50.045,51500.0
2014-10-23 13:10:00,76.97,77.0,76.92,76.98,51400.0,50.045,50.0645,50.0124,50.0515,51400.0
2014-10-23 13:20:00,76.97,77.11,76.97,77.11,51200.0,50.045,50.136,50.045,50.136,51200.0
2014-10-23 13:30:00,77.11,77.19,77.11,77.16,72000.0,50.136,50.188,50.136,50.1685,72000.0
2014-10-23 13:40:00,77.16,77.18,77.13,77.15,54400.0,50.1685,50.1815,50.149,50.162,54400.0
2014-10-23 13:50:00,77.15,77.15,77.08,77.1,33400.0,50.162,50.162,50.1165,50.1295,33400.0
2014-10-23 14:00:00,77.1,77.21,77.1,77.21,49600.0,50.1295,50.201,50.1295,50.201,49600.0
2014-10-23 14:10:00,77.21,77.26,77.2,77.25,75600.0,50.201,50.2335,50.1945,50.227,75600.0
2014-10-23 14:20:00,77.26,77.27,77.19,77.25,119400.0,50.2335,50.24,50.188,50.227,119400.0
2014-10-23 14:30:00,77.25,77.27,77.22,77.27,45900.0,50.227,50.24,50.2075,50.24,45900.0
2014-10-23 14:40:00,77.27,77.28,77.23,77.24,74200.0,50.24,50.2465,50.214,50.2205,74200.0
2014-10-23 14:50:00,77.25,77.27,77.08,77.15,115300.0,50.227,50.24,50.1165,50.162,115300.0
2014-10-23 15:00:00,77.14,77.14,77.03,77.09,263500.0,50.1555,50.1555,50.084,50.123,263500.0
2014-10-23 15:10:00,77.08,77.19,77.07,77.14,185100.0,50.1165,50.188,50.11,50.1555,185100.0
2014-10-23 15:20:00,77.11,77.17,77.1,77.13,161500.0,50.136,50.175,50.1295,50.149,161500.0
2014-10-23 15:30:00,77.12,77.28,77.11,77.19,128100.0,50.1425,50.2465,50.136,50.188,128100.0
2014-10-23 15:40:00,77.18,77.19,77.12,77.16,69200.0,50.1815,50.188,50.1425,50.1685,69200.0
2014-10-23 15:50:00,77.16,77.18,77.02,77.13,155400.0,50.1685,50.1815,50.0775,50.149,155400.0
2014-10-24 09:30:00,77.17,77.45,77.16,77.41,209000.0,50.175,50.357,50.1685,50.331,209000.0
2014-10-24 09:40:00,77.41,77.41,77.1,77.18,143100.0,50.331,50.331,50.1295,50.1815,143100.0
2014-10-24 09:50:00,77.18,77.2,77.1,77.14,140600.0,50.1815,50.1945,50.1295,50.1555,140600.0
2014-10-24 10:00:00,77.15,77.3,76.92,77.02,175400.0,50.162,50.2595,50.0124,50.0775,175400.0
2014-10-24 10:10:00,77.02,77.14,76.93,76.99,238900.0,50.0775,50.1555,50.0189,50.058,238900.0
2014-10-24 10:20:00,76.99,76.99,76.75,76.77,188100.0,50.058,50.058,49.9019,49.9149,188100.0
2014-10-24 10:30:00,76.77,76.88,76.73,76.87,186200.0,49.9149,49.9864,49.8889,49.9799,186200.0
2014-10-24 10:40:00,76.87,76.95,76.82,76.86,85100.0,49.9799,50.032,49.9474,49.9734,85100.0
2014-10-24 10:50:00,76.87,77.0,76.86,76.9,58000.0,49.9799,50.0645,49.9734,49.9994,58000.0
2014-10-24 11:00:00,76.9,76.92,76.71,76.72,34000.0,49.9994,50.0124,49.8759,49.8824,34000.0
2014-10-24 11:10:00,76.72,76.89,76.72,76.88,33000.0,49.8824,49.9929,49.8824,49.9864,33000.0
2014-10-24 11:20:00,76.88,76.88,76.76,76.76,30100.0,49.9864,49.9864,49.9084,49.9084,30100.0
2014-10-24 11:30:00,76.78,76.91,76.74,76.89,34900.0,49.9214,50.0059,49.8954,49.9929,34900.0
2014-10-24 11:40:00,76.89,76.94,76.85,76.85,25100.0,49.9929,50.0254,49.9669,49.9669,25100.0
2014-10-24 11:50:00,76.85,76.91,76.83,76.85,38800.0,49.9669,50.0059,49.9539,49.9669,38800.0
2014-10-24 12:00:00,76.86,76.88,76.81,76.81,44700.0,49.9734,49.9864,49.9409,49.9409,44700.0
2014-10-24 12:10:00,76.82,76.87,76.81,76.84,36700.0,49.9474,49.9799,49.9409,49.9604,36700.0
2014-10-24 12:20:00,76.84,76.85,76.79,76.79,29800.0,49.9604,49.9669,49.9279,49.9279,29800.0
2014-10-24 12:30:00,76.8,76.82,76.74,76.76,40400.0,49.9344,49.9474,49.8954,49.9084,40400.0
2014-10-24 12:40:00,76.75,76.82,76.75,76.81,31000.0,49.9019,49.9474,49.9019,49.9409,31000.0
2014-10-24 12:50:00,76.81,76.81,76.68,76.71,53200.0,49.9409,49.9409,49.8564,49.8759,53200.0
2014-10-24 13:00:00,76.72,76.76,76.65,76.66,33600.0,49.8824,49.9084,49.8369,49.8434,33600.0
2014-10-24 13:10:00,76.65,76.67,76.61,76.63,39200.0,49.8369,49.8499,49.8109,49.8239,39200.0
2014-10-24 13:20:00,76.64,76.75,76.64,76.75,49300.0,49.8304,49.9019,49.8304,49.9019,49300.0
2014-10-24 13:30:00,76.74,76.8,76.71,76.79,36400.0,49.8954,49.9344,49.8759,49.9279,36400.0
2014-10-24 13:40:00,76.77,76.84,76.77,76.84,27300.0,49.9149,49.9604,49.9149,49.9604,27300.0
2014-10-24 13:50:00,76.84,76.89,76.81,76.84,25500.0,49.9604,49.9929,49.9409,49.9604,25500.0
2014-10-24 14:00:00,76.85,76.94,76.85,76.94,33400.0,49.9669,50.0254,49.9669,50.0254,33400.0
2014-10-24 14:10:00,76.94,76.96,76.89,76.92,41100.0,50.0254,50.0385,49.9929,50.0124,41100.0
2014-10-24 14:20:00,76.91,76.99,76.9,76.94,32900.0,50.0059,50.058,49.9994,50.0254,32900.0
2014-10-24 14:30:00,76.95,77.06,76.95,77.05,82100.0,50.032,50.1035,50.032,50.097,82100.0
2014-10-24 14:40:00,77.06,77.09,77.02,77.05,39100.0,50.1035,50.123,50.0775,50.097,39100.0
2014-10-24 14:50:00,77.05,77.06,76.96,76.98,40100.0,50.097,50.1035,50.0385,50.0515,40100.0
2014-10-24 15:00:00,76.99,77.06,76.97,76.99,40100.0,50.058,50.1035,50.045,50.058,40100.0
2014-10-24 15:10:00,77.0,77.0,76.92,76.97,54200.0,50.0645,50.0645,50.0124,50.045,54200.0
2014-10-24 15:20:00,76.97,77.0,76.92,76.96,109800.0,50.045,50.0645,50.0124,50.0385,109800.0
2014-10-24 15:30:00,76.96,77.01,76.94,77.0,45700.0,50.0385,50.071,50.0254,50.0645,45700.0
2014-10-24 15:40:00,77.0,77.17,77.0,77.12,65600.0,50.0645,50.175,50.0645,50.1425,65600.0
2014-10-24 15:50:00,77.12,77.14,77.05,77.05,219700.0,50.1425,50.1555,50.097,50.097,219700.0
2014-10-27 09:30:00,77.01,77.19,76.95,77.17,158200.0,50.071,50.188,50.032,50.175,158200.0
2014-10-27 09:40:00,77.17,77.21,77.07,77.18,84300.0,50.175,50.201,50.11,50.1815,84300.0
2014-10-27 09:50:00,77.17,77.25,77.15,77.19,87300.0,50.175,50.227,50.162,50.188,87300.0
2014-10-27 10:00:00,77.2,77.22,77.13,77.19,53900.0,50.1945,50.2075,50.149,50.188,53900.0
2014-10-27 10:10:00,77.19,77.38,77.16,77.36,66100.0,50.188,50.3115,50.1685,50.2985,66100.0
2014-10-27 10:20:00,77.35,77.43,77.35,77.36,38200.0,50.292,50.344,50.292,50.2985,38200.0
2014-10-27 10:30:00,77.37,77.47,77.35,77.46,42000.0,50.305,50.37,50.292,50.3635,42000.0
2014-10-27 10:40:00,77.46,77.59,77.42,77.55,63900.0,50.3635,50.4481,50.3375,50.4221,63900.0
2014-10-27 10:50:00,77.54,77.56,77.38,77.39,33300.0,50.4156,50.4286,50.3115,50.318,33300.0
2014-10-27 11:00:00,77.39,77.4,77.31,77.37,45400.0,50.318,50.3245,50.266,50.305,45400.0
2014-10-27 11:10:00,77.38,77.43,77.24,77.25,52200.0,50.3115,50.344,50.2205,50.227,52200.0
2014-10-27 11:20:00,77.26,77.27,77.18,77.23,73700.0,50.2335,50.24,50.1815,50.214,73700.0
2014-10-27 11:30:00,77.24,77.26,77.11,77.14,47400.0,50.2205,50.2335,50.136,50.1555,47400.0
2014-10-27 11:40:00,77.14,77.15,77.06,77.07,33500.0,50.1555,50.162,50.1035,50.11,33500.0
2014-10-27 11:50:00,77.06,77.1,77.0,77.06,23500.0,50.1035,50.1295,50.0645,50.1035,23500.0
2014-10-27 12:00:00,77.06,77.16,77.06,77.12,47000.0,50.1035,50.1685,50.1035,50.1425,47000.0
2014-10-27 12:10:00,77.13,77.18,77.07,77.12,37200.0,50.149,50.1815,50.11,50.1425,37200.0
2014-10-27 12:20:00,77.13,77.19,77.1,77.13,75100.0,50.149,50.188,50.1295,50.149,75100.0
2014-10-27 12:30:00,77.14,77.17,77.08,77.09,33400.0,50.1555,50.175,50.1165,50.123,33400.0
2014-10-27 12:40:00,77.08,77.22,77.08,77.2,28900.0,50.1165,50.2075,50.1165,50.1945,28900.0
2014-10-27 12:50:00,77.2,77.22,77.14,77.22,26600.0,50.1945,50.2075,50.1555,50.2075,26600.0
2014-10-27 13:00:00,77.22,77.3,77.21,77.23,33400.0,50.2075,50.2595,50.201,50.214,33400.0
2014-10-27 13:10:00,77.23,77.24,77.17,77.23,31900.0,50.214,50.2205,50.175,50.214,31900.0
2014-10-27 13:20:00,77.24,77.24,77.15,77.22,48800.0,50.2205,50.2205,50.162,50.2075,48800.0
2014-10-27 13:30:00,77.22,77.26,77.2,77.25,43200.0,50.2075,50.2335,50.1945,50.227,43200.0
2014-10-27 13:40:00,77.25,77.27,77.19,77.22,38700.0,50.227,50.24,50.188,50.2075,38700.0
2014-10-27 13:50:00,77.22,77.27,77.18,77.24,76200.0,50.2075,50.24,50.1815,50.2205,76200.0
2014-10-27 14:00:00,77.23,77.28,77.2,77.26,41500.0,50.214,50.2465,50.1945,50.2335,41500.0
2014-10-27 14:10:00,77.26,77.35,77.26,77.34,64800.0,50.2335,50.292,50.2335,50.2855,64800.0
2014-10-27 14:20:00,77.33,77.36,77.29,77.31,40100.0,50.279,50.2985,50.253,50.266,40100.0
2014-10-27 14:30:00,77.3,77.33,77.27,77.31,43700.0,50.2595,50.279,50.24,50.266,43700.0
2014-10-27 14:40:00,77.31,77.34,77.27,77.31,52600.0,50.266,50.2855,50.24,50.266,52600.0
2014-10-27 14:50:00,77.32,77.45,77.31,77.45,55400.0,50.2725,50.357,50.266,50.357,55400.0
2014-10-27 15:00:00,77.45,77.53,77.45,77.5,78800.0,50.357,50.4091,50.357,50.3896,78800.0
2014-10-27 15:10:00,77.5,77.55,77.43,77.54,63800.0,50.3896,50.4221,50.344,50.4156,63800.0
2014-10-27 15:20:00,77.53,77.55,77.49,77.51,80600.0,50.4091,50.4221,50.3831,50.3961,80600.0
2014-10-27 15:30:00,77.52,77.53,77.48,77.53,79500.0,50.4026,50.4091,50.3766,50.4091,79500.0
2014-10-27 15:40:00,77.51,77.55,77.48,77.5,106900.0,50.3961,50.4221,50.3766,50.3896,106900.0
2014-10-27 15:50:00,77.51,77.65,77.48,77.63,246900.0,50.3961,50.4871,50.3766,50.4741,246900.0
2014-10-28 09:30:00,77.4,77.63,77.32,77.5,240100.0,50.3245,50.4741,50.2725,50.3896,240100.0
2014-10-28 09:40:00,77.46,77.57,77.41,77.56,85600.0,50.3635,50.4351,50.331,50.4286,85600.0
2014-10-28 09:50:00,77.57,77.74,77.45,77.5,106800.0,50.4351,50.5456,50.357,50.3896,106800.0
2014-10-28 10:00:00,77.51,77.76,77.51,77.52,96100.0,50.3961,50.5586,50.3961,50.4026,96100.0
2014-10-28 10:10:00,77.52,77.64,77.49,77.5,72100.0,50.4026,50.4806,50.3831,50.3896,72100.0
2014-10-28 10:20:00,77.5,77.54,77.43,77.54,65400.0,50.3896,50.4156,50.344,50.4156,65400.0
2014-10-28 10:30:00,77.54,77.54,77.4,77.49,78300.0,50.4156,50.4156,50.3245,50.3831,78300.0
2014-10-28 10:40:00,77.49,77.57,77.49,77.52,76100.0,50.3831,50.4351,50.3831,50.4026,76100.0
2014-10-28 10:50:00,77.52,77.61,77.47,77.58,52100.0,50.4026,50.4611,50.37,50.4416,52100.0
2014-10-28 11:00:00,77.58,77.61,77.52,77.54,40900.0,50.4416,50.4611,50.4026,50.4156,40900.0
2014-10-28 11:10:00,77.55,77.68,77.55,77.66,41400.0,50.4221,50.5066,50.4221,50.4936,41400.0
2014-10-28 11:20:00,77.67,77.7,77.63,77.67,34400.0,50.5001,50.5196,50.4741,50.5001,34400.0
2014-10-28 11:30:00,77.68,77.72,77.66,77.71,30800.0,50.5066,50.5326,50.4936,50.5261,30800.0
2014-10-28 11:40:00,77.7,77.73,77.63,77.63,29900.0,50.5196,50.5391,50.4741,50.4741,29900.0
2014-10-28 11:50:00,77.62,77.64,77.55,77.56,62600.0,50.4676,50.4806,50.4221,50.4286,62600.0
2014-10-28 12:00:00,77.57,77.73,77.56,77.73,31300.0,50.4351,50.5391,50.4286,50.5391,31300.0
2014-10-28 12:10:00,77.73,77.76,77.59,77.62,34300.0,50.5391,50.5586,50.4481,50.4676,34300.0
2014-10-28 12:20:00,77.63,77.69,77.62,77.64,47800.0,50.4741,50.5131,50.4676,50.4806,47800.0
2014-10-28 12:30:00,77.64,77.64,77.57,77.59,27500.0,50.4806,50.4806,50.4351,50.4481,27500.0
2014-10-28 12:40:00,77.58,77.6,77.51,77.54,37100.0,50.4416,50.4546,50.3961,50.4156,37100.0
2014-10-28 12:50:00,77.54,77.61,77.53,77.61,22100.0,50.4156,50.4611,50.4091,50.4611,22100.0
2014-10-28 13:00:00,77.61,77.66,77.57,77.58,24900.0,50.4611,50.4936,50.4351,50.4416,24900.0
2014-10-28 13:10:00,77.58,77.58,77.53,77.57,21000.0,50.4416,50.4416,50.4091,50.4351,21000.0
2014-10-28 13:20:00,77.59,77.61,77.56,77.59,38000.0,50.4481,50.4611,50.4286,50.4481,38000.0
2014-10-28 13:30:00,77.59,77.6,77.54,77.59,25000.0,50.4481,50.4546,50.4156,50.4481,25000.0
2014-10-28 13:40:00,77.61,77.66,77.57,77.64,28500.0,50.4611,50.4936,50.4351,50.4806,28500.0
2014-10-28 13:50:00,77.64,77.65,77.52,77.58,35100.0,50.4806,50.4871,50.4026,50.4416,35100.0
2014-10-28 14:00:00,77.58,77.6,77.55,77.55,55600.0,50.4416,50.4546,50.4221,50.4221,55600.0
2014-10-28 14:10:00,77.56,77.57,77.5,77.5,28100.0,50.4286,50.4351,50.3896,50.3896,28100.0
2014-10-28 14:20:00,77.5,77.6,77.48,77.6,96100.0,50.3896,50.4546,50.3766,50.4546,96100.0
2014-10-28 14:30:00,77.6,77.63,77.57,77.58,80200.0,50.4546,50.4741,50.4351,50.4416,80200.0
2014-10-28 14:40:00,77.59,77.64,77.53,77.55,48500.0,50.4481,50.4806,50.4091,50.4221,48500.0
2014-10-28 14:50:00,77.55,77.59,77.51,77.57,32500.0,50.4221,50.4481,50.3961,50.4351,32500.0
2014-10-28 15:00:00,77.58,77.7,77.58,77.67,40000.0,50.4416,50.5196,50.4416,50.5001,40000.0
2014-10-28 15:10:00,77.67,77.76,77.67,77.74,65800.0,50.5001,50.5586,50.5001,50.5456,65800.0
2014-10-28 15:20:00,77.74,77.77,77.7,77.74,38800.0,50.5456,50.5651,50.5196,50.5456,38800.0
2014-10-28 15:30:00,77.73,77.85,77.72,77.83,123900.0,50.5391,50.6171,50.5326,50.6041,123900.0
2014-10-28 15:40:00,77.83,77.86,77.8,77.8,75500.0,50.6041,50.6236,50.5846,50.5846,75500.0
2014-10-28 15:50:00,77.81,77.96,77.81,77.96,145800.0,50.5911,50.6886,50.5911,50.6886,145800.0
2014-10-29 09:30:00,77.83,77.88,77.52,77.85,283500.0,50.6041,50.6366,50.4026,50.6171,283500.0
2014-10-29 09:40:00,77.83,77.83,77.46,77.66,133400.0,50.6041,50.6041,50.3635,50.4936,133400.0
2014-10-29 09:50:00,77.65,77.67,77.51,77.52,125100.0,50.4871,50.5001,50.3961,50.4026,125100.0
2014-10-29 10:00:00,77.53,77.58,77.43,77.5,81100.0,50.4091,50.4416,50.344,50.3896,81100.0
2014-10-29 10:10:00,77.49,77.78,77.44,77.57,130800.0,50.3831,50.5716,50.3505,50.4351,130800.0
2014-10-29 10:20:00,77.55,77.62,77.46,77.59,55400.0,50.4221,50.4676,50.3635,50.4481,55400.0
2014-10-29 10:30:00,77.59,77.59,77.48,77.56,52200.0,50.4481,50.4481,50.3766,50.4286,52200.0
2014-10-29 10:40:00,77.56,77.57,77.42,77.42,80800.0,50.4286,50.4351,50.3375,50.3375,80800.0
2014-10-29 10:50:00,77.43,77.51,77.42,77.51,101600.0,50.344,50.3961,50.3375,50.3961,101600.0
2014-10-29 11:00:00,77.51,77.52,77.4,77.41,73800.0,50.3961,50.4026,50.3245,50.331,73800.0
2014-10-29 11:10:00,77.42,77.46,77.35,77.37,76300.0,50.3375,50.3635,50.292,50.305,76300.0
2014-10-29 11:20:00,77.36,77.45,77.35,77.35,60800.0,50.2985,50.357,50.292,50.292,60800.0
2014-10-29 11:30:00,77.35,77.35,77.18,77.21,76100.0,50.292,50.292,50.1815,50.201,76100.0
2014-10-29 11:40:00,77.21,77.26,77.18,77.23,46700.0,50.201,50.2335,50.1815,50.214,46700.0
2014-10-29 11:50:00,77.23,77.34,77.21,77.31,79000.0,50.214,50.2855,50.201,50.266,79000.0
2014-10-29 12:00:00,77.32,77.55,77.32,77.55,58500.0,50.2725,50.4221,50.2725,50.4221,58500.0
2014-10-29 12:10:00,77.52,77.65,77.52,77.63,41500.0,50.4026,50.4871,50.4026,50.4741,41500.0
2014-10-29 12:20:00,77.64,77.64,77.47,77.47,43800.0,50.4806,50.4806,50.37,50.37,43800.0
2014-10-29 12:30:00,77.47,77.6,77.45,77.58,46900.0,50.37,50.4546,50.357,50.4416,46900.0
2014-10-29 12:40:00,77.56,77.62,77.53,77.61,41700.0,50.4286,50.4676,50.4091,50.4611,41700.0
2014-10-29 12:50:00,77.61,77.63,77.55,77.57,30600.0,50.4611,50.4741,50.4221,50.4351,30600.0
2014-10-29 13:00:00,77.58,77.58,77.49,77.51,77000.0,50.4416,50.4416,50.3831,50.3961,77000.0
2014-10-29 13:10:00,77.5,77.55,77.45,77.48,59700.0,50.3896,50.4221,50.357,50.3766,59700.0
2014-10-29 13:20:00,77.47,77.49,77.42,77.45,64700.0,50.37,50.3831,50.3375,50.357,64700.0
2014-10-29 13:30:00,77.45,77.45,77.27,77.27,51900.0,50.357,50.357,50.24,50.24,51900.0
2014-10-29 13:40:00,77.26,77.29,77.21,77.29,68700.0,50.2335,50.253,50.201,50.253,68700.0
2014-10-29 13:50:00,77.29,77.39,77.27,77.27,163600.0,50.253,50.318,50.24,50.24,163600.0
2014-10-29 14:00:00,77.29,77.34,76.85,77.07,100200.0,50.253,50.2855,49.9669,50.11,100200.0
2014-10-29 14:10:00,77.05,77.13,76.86,76.95,128900.0,50.097,50.149,49.9734,50.032,128900.0
2014-10-29 14:20:00,76.95,77.14,76.92,77.13,91500.0,50.032,50.1555,50.0124,50.149,91500.0
2014-10-29 14:30:00,77.13,77.23,77.02,77.15,86500.0,50.149,50.214,50.0775,50.162,86500.0
2014-10-29 14:40:00,77.14,77.19,77.03,77.06,92100.0,50.1555,50.188,50.084,50.1035,92100.0
2014-10-29 14:50:00,77.07,77.29,77.05,77.26,64100.0,50.11,50.253,50.097,50.2335,64100.0
2014-10-29 15:00:00,77.25,77.27,77.08,77.09,98800.0,50.227,50.24,50.1165,50.123,98800.0
2014-10-29 15:10:00,77.09,77.14,77.02,77.13,100900.0,50.123,50.1555,50.0775,50.149,100900.0
2014-10-29 15:20:00,77.11,77.2,77.06,77.2,54400.0,50.136,50.1945,50.1035,50.1945,54400.0
2014-10-29 15:30:00,77.2,77.36,77.2,77.31,104700.0,50.1945,50.2985,50.1945,50.266,104700.0
2014-10-29 15:40:00,77.33,77.55,77.27,77.48,142900.0,50.279,50.4221,50.24,50.3766,142900.0
2014-10-29 15:50:00,77.5,77.58,77.47,77.53,120400.0,50.3896,50.4416,50.37,50.4091,120400.0
2014-10-30 09:30:00,77.42,77.5,77.18,77.25,112800.0,50.3375,50.3896,50.1815,50.227,112800.0
2014-10-30 09:40:00,77.26,77.39,77.13,77.36,80300.0,50.2335,50.318,50.149,50.2985,80300.0
2014-10-30 09:50:00,77.37,77.45,77.24,77.24,70000.0,50.305,50.357,50.2205,50.2205,70000.0
2014-10-30 10:00:00,77.23,77.29,77.18,77.21,82900.0,50.214,50.253,50.1815,50.201,82900.0
2014-10-30 10:10:00,77.21,77.36,77.18,77.32,75900.0,50.201,50.2985,50.1815,50.2725,75900.0
2014-10-30 10:20:00,77.32,77.39,77.27,77.27,42000.0,50.2725,50.318,50.24,50.24,42000.0
2014-10-30 10:30:00,77.27,77.37,77.23,77.35,105200.0,50.24,50.305,50.214,50.292,105200.0
2014-10-30 10:40:00,77.35,77.44,77.31,77.37,44900.0,50.292,50.3505,50.266,50.305,44900.0
2014-10-30 10:50:00,77.38,77.57,77.38,77.57,43100.0,50.3115,50.4351,50.3115,50.4351,43100.0
2014-10-30 11:00:00,77.56,77.6,77.53,77.58,58800.0,50.4286,50.4546,50.4091,50.4416,58800.0
2014-10-30 11:10:00,77.59,77.71,77.58,77.69,78100.0,50.4481,50.5261,50.4416,50.5131,78100.0
2014-10-30 11:20:00,77.71,77.71,77.54,77.61,80900.0,50.5261,50.5261,50.4156,50.4611,80900.0
2014-10-30 11:30:00,77.61,77.7,77.6,77.66,42500.0,50.4611,50.5196,50.4546,50.4936,42500.0
2014-10-30 11:40:00,77.65,77.72,77.61,77.69,61000.0,50.4871,50.5326,50.4611,50.5131,61000.0
2014-10-30 11:50:00,77.69,77.79,77.66,77.75,26000.0,50.5131,50.5781,50.4936,50.5521,26000.0
2014-10-30 12:00:00,77.76,77.76,77.67,77.7,35600.0,50.5586,50.5586,50.5001,50.5196,35600.0
2014-10-30 12:10:00,77.71,77.72,77.64,77.68,33700.0,50.5261,50.5326,50.4806,50.5066,33700.0
2014-10-30 12:20:00,77.68,77.72,77.65,77.65,33600.0,50.5066,50.5326,50.4871,50.4871,33600.0
2014-10-30 12:30:00,77.65,77.69,77.56,77.56,58000.0,50.4871,50.5131,50.4286,50.4286,58000.0
2014-10-30 12:40:00,77.56,77.6,77.53,77.59,39700.0,50.4286,50.4546,50.4091,50.4481,39700.0
2014-10-30 12:50:00,77.59,77.59,77.48,77.52,30900.0,50.4481,50.4481,50.3766,50.4026,30900.0
2014-10-30 13:00:00,77.52,77.59,77.52,77.58,19400.0,50.4026,50.4481,50.4026,50.4416,19400.0
2014-10-30 13:10:00,77.58,77.64,77.55,77.62,50100.0,50.4416,50.4806,50.4221,50.4676,50100.0
2014-10-30 13:20:00,77.61,77.7,77.6,77.68,36600.0,50.4611,50.5196,50.4546,50.5066,36600.0
2014-10-30 13:30:00,77.68,77.74,77.68,77.73,26200.0,50.5066,50.5456,50.5066,50.5391,26200.0
2014-10-30 13:40:00,77.71,77.74,77.66,77.7,49200.0,50.5261,50.5456,50.4936,50.5196,49200.0
2014-10-30 13:50:00,77.71,77.76,77.69,77.74,34000.0,50.5261,50.5586,50.5131,50.5456,34000.0
2014-10-30 14:00:00,77.74,77.87,77.74,77.87,30700.0,50.5456,50.6301,50.5456,50.6301,30700.0
2014-10-30 14:10:00,77.87,77.88,77.78,77.79,40700.0,50.6301,50.6366,50.5716,50.5781,40700.0
2014-10-30 14:20:00,77.79,77.85,77.78,77.84,55100.0,50.5781,50.6171,50.5716,50.6106,55100.0
2014-10-30 14:30:00,77.84,77.89,77.8,77.85,118000.0,50.6106,50.6431,50.5846,50.6171,118000.0
2014-10-30 14:40:00,77.85,77.89,77.77,77.78,39100.0,50.6171,50.6431,50.5651,50.5716,39100.0
2014-10-30 14:50:00,77.77,77.77,77.66,77.69,31100.0,50.5651,50.5651,50.4936,50.5131,31100.0
2014-10-30 15:00:00,77.69,77.8,77.69,77.8,41900.0,50.5131,50.5846,50.5131,50.5846,41900.0
2014-10-30 15:10:00,77.79,77.84,77.78,77.82,82200.0,50.5781,50.6106,50.5716,50.5976,82200.0
2014-10-30 15:20:00,77.83,77.86,77.8,77.82,109100.0,50.6041,50.6236,50.5846,50.5976,109100.0
2014-10-30 15:30:00,77.83,77.87,77.8,77.84,140300.0,50.6041,50.6301,50.5846,50.6106,140300.0
2014-10-30 15:40:00,77.84,77.98,77.8,77.97,97600.0,50.6106,50.7016,50.5846,50.6951,97600.0
2014-10-30 15:50:00,77.97,78.01,77.92,78.0,178500.0,50.6951,50.7211,50.6626,50.7146,178500.0
2014-10-31 09:30:00,78.39,78.57,78.3,78.49,308300.0,50.9682,51.0853,50.9097,51.0332,308300.0
2014-10-31 09:40:00,78.5,78.53,78.4,78.47,517800.0,51.0397,51.0592,50.9747,51.0202,517800.0
2014-10-31 09:50:00,78.46,78.62,78.46,78.57,105100.0,51.0137,51.1178,51.0137,51.0853,105100.0
2014-10-31 10:00:00,78.56,78.8,78.53,78.75,107200.0,51.0788,51.2348,51.0592,51.2023,107200.0
2014-10-31 10:10:00,78.74,78.92,78.72,78.79,153900.0,51.1958,51.3128,51.1828,51.2283,153900.0
2014-10-31 10:20:00,78.78,78.81,78.65,78.81,155100.0,51.2218,51.2413,51.1373,51.2413,155100.0
2014-10-31 10:30:00,78.82,78.86,78.76,78.84,106700.0,51.2478,51.2738,51.2088,51.2608,106700.0
2014-10-31 10:40:00,78.84,78.93,78.74,78.83,110000.0,51.2608,51.3193,51.1958,51.2543,110000.0
2014-10-31 10:50:00,78.82,79.05,78.82,79.0,97100.0,51.2478,51.3973,51.2478,51.3648,97100.0
2014-10-31 11:00:00,78.99,79.01,78.86,78.94,131100.0,51.3583,51.3713,51.2738,51.3258,131100.0
2014-10-31 11:10:00,78.94,78.97,78.89,78.95,196400.0,51.3258,51.3453,51.2933,51.3323,196400.0
2014-10-31 11:20:00,78.95,79.0,78.89,78.96,115300.0,51.3323,51.3648,51.2933,51.3388,115300.0
2014-10-31 11:30:00,78.96,78.97,78.87,78.88,85600.0,51.3388,51.3453,51.2803,51.2868,85600.0
2014-10-31 11:40:00,78.88,78.92,78.85,78.87,173400.0,51.2868,51.3128,51.2673,51.2803,173400.0
2014-10-31 11:50:00,78.88,78.91,78.85,78.87,64200.0,51.2868,51.3063,51.2673,51.2803,64200.0
2014-10-31 12:00:00,78.86,78.86,78.79,78.81,135200.0,51.2738,51.2738,51.2283,51.2413,135200.0
2014-10-31 12:10:00,78.81,78.84,78.77,78.79,53700.0,51.2413,51.2608,51.2153,51.2283,53700.0
2014-10-31 12:20:00,78.79,78.82,78.73,78.78,41000.0,51.2283,51.2478,51.1893,51.2218,41000.0
2014-10-31 12:30:00,78.79,78.81,78.72,78.74,41100.0,51.2283,51.2413,51.1828,51.1958,41100.0
2014-10-31 12:40:00,78.74,78.76,78.69,78.75,53100.0,51.1958,51.2088,51.1633,51.2023,53100.0
2014-10-31 12:50:00,78.76,78.8,78.74,78.75,92200.0,51.2088,51.2348,51.1958,51.2023,92200.0
2014-10-31 13:00:00,78.76,78.78,78.63,78.69,182700.0,51.2088,51.2218,51.1243,51.1633,182700.0
2014-10-31 13:10:00,78.7,78.75,78.67,78.69,150700.0,51.1698,51.2023,51.1503,51.1633,150700.0
2014-10-31 13:20:00,78.69,78.72,78.66,78.67,44300.0,51.1633,51.1828,51.1438,51.1503,44300.0
2014-10-31 13:30:00,78.67,78.68,78.61,78.64,88800.0,51.1503,51.1568,51.1113,51.1308,88800.0
2014-10-31 13:40:00,78.64,78.7,78.62,78.68,48800.0,51.1308,51.1698,51.1178,51.1568,48800.0
2014-10-31 13:50:00,78.68,78.69,78.61,78.64,50600.0,51.1568,51.1633,51.1113,51.1308,50600.0
2014-10-31 14:00:00,78.64,78.71,78.63,78.71,34300.0,51.1308,51.1763,51.1243,51.1763,34300.0
2014-10-31 14:10:00,78.71,78.94,78.71,78.9,323200.0,51.1763,51.3258,51.1763,51.2998,323200.0
2014-10-31 14:20:00,78.89,78.93,78.82,78.84,183000.0,51.2933,51.3193,51.2478,51.2608,183000.0
2014-10-31 14:30:00,78.83,78.86,78.78,78.81,121100.0,51.2543,51.2738,51.2218,51.2413,121100.0
2014-10-31 14:40:00,78.82,78.83,78.75,78.75,179700.0,51.2478,51.2543,51.2023,51.2023,179700.0
2014-10-31 14:50:00,78.75,78.82,78.75,78.78,83600.0,51.2023,51.2478,51.2023,51.2218,83600.0
2014-10-31 15:00:00,78.78,78.81,78.71,78.72,80200.0,51.2218,51.2413,51.1763,51.1828,80200.0
2014-10-31 15:10:00,78.72,78.77,78.71,78.76,64500.0,51.1828,51.2153,51.1763,51.2088,64500.0
2014-10-31 15:20:00,78.77,78.84,78.75,78.84,138300.0,51.2153,51.2608,51.2023,51.2608,138300.0
2014-10-31 15:30:00,78.85,78.95,78.84,78.9,128800.0,51.2673,51.3323,51.2608,51.2998,128800.0
2014-10-31 15:40:00,78.91,78.95,78.89,78.94,173400.0,51.3063,51.3323,51.2933,51.3258,173400.0
2014-10-31 15:50:00,78.94,79.01,78.91,78.99,410400.0,51.3258,51.3713,51.3063,51.3583,410400.0
2014-11-03 09:30:00,79.03,79.23,78.87,78.99,618800.0,51.3843,51.5144,51.2803,51.3583,618800.0
2014-11-03 09:40:00,78.99,79.34,78.99,79.25,116500.0,51.3583,51.5859,51.3583,51.5274,116500.0
2014-11-03 09:50:00,79.26,79.45,79.17,79.31,421800.0,51.5339,51.6574,51.4754,51.5664,421800.0
2014-11-03 10:00:00,79.31,79.57,79.23,79.45,219700.0,51.5664,51.7354,51.5144,51.6574,219700.0
2014-11-03 10:10:00,79.46,79.52,79.3,79.3,128000.0,51.6639,51.7029,51.5599,51.5599,128000.0
2014-11-03 10:20:00,79.3,79.43,79.27,79.43,98600.0,51.5599,51.6444,51.5404,51.6444,98600.0
2014-11-03 10:30:00,79.42,79.5,79.37,79.44,119400.0,51.6379,51.6899,51.6054,51.6509,119400.0
2014-11-03 10:40:00,79.45,79.47,79.36,79.41,104200.0,51.6574,51.6704,51.5989,51.6314,104200.0
2014-11-03 10:50:00,79.41,79.45,79.33,79.42,81000.0,51.6314,51.6574,51.5794,51.6379,81000.0
2014-11-03 11:00:00,79.42,79.51,79.4,79.44,159800.0,51.6379,51.6964,51.6249,51.6509,159800.0
2014-11-03 11:10:00,79.44,79.47,79.39,79.41,113600.0,51.6509,51.6704,51.6184,51.6314,113600.0
2014-11-03 11:20:00,79.42,79.46,79.39,79.43,135800.0,51.6379,51.6639,51.6184,51.6444,135800.0
2014-11-03 11:30:00,79.43,79.52,79.41,79.52,104400.0,51.6444,51.7029,51.6314,51.7029,104400.0
2014-11-03 11:40:00,79.53,79.56,79.47,79.53,129100.0,51.7094,51.7289,51.6704,51.7094,129100.0
2014-11-03 11:50:00,79.53,79.55,79.43,79.47,87000.0,51.7094,51.7224,51.6444,51.6704,87000.0
2014-11-03 12:00:00,79.46,79.47,79.42,79.46,44000.0,51.6639,51.6704,51.6379,51.6639,44000.0
2014-11-03 12:10:00,79.46,79.47,79.38,79.41,30900.0,51.6639,51.6704,51.6119,51.6314,30900.0
2014-11-03 12:20:00,79.41,79.46,79.38,79.44,111800.0,51.6314,51.6639,51.6119,51.6509,111800.0
2014-11-03 12:30:00,79.44,79.51,79.41,79.41,154000.0,51.6509,51.6964,51.6314,51.6314,154000.0
2014-11-03 12:40:00,79.41,79.45,79.39,79.4,41400.0,51.6314,51.6574,51.6184,51.6249,41400.0
2014-11-03 12:50:00,79.4,79.47,79.39,79.43,44500.0,51.6249,51.6704,51.6184,51.6444,44500.0
2014-11-03 13:00:00,79.43,79.5,79.38,79.46,56700.0,51.6444,51.6899,51.6119,51.6639,56700.0
2014-11-03 13:10:00,79.47,79.56,79.46,79.55,68200.0,51.6704,51.7289,51.6639,51.7224,68200.0
2014-11-03 13:20:00,79.55,79.64,79.53,79.64,97700.0,51.7224,51.781,51.7094,51.781,97700.0
2014-11-03 13:30:00,79.64,79.65,79.59,79.6,160000.0,51.781,51.7875,51.7484,51.7549,160000.0
2014-11-03 13:40:00,79.59,79.59,79.45,79.45,100900.0,51.7484,51.7484,51.6574,51.6574,100900.0
2014-11-03 13:50:00,79.45,79.47,79.37,79.43,69600.0,51.6574,51.6704,51.6054,51.6444,69600.0
2014-11-03 14:00:00,79.42,79.45,79.4,79.43,63200.0,51.6379,51.6574,51.6249,51.6444,63200.0
2014-11-03 14:10:00,79.42,79.46,79.42,79.45,49600.0,51.6379,51.6639,51.6379,51.6574,49600.0
2014-11-03 14:20:00,79.45,79.51,79.44,79.48,86100.0,51.6574,51.6964,51.6509,51.6769,86100.0
2014-11-03 14:30:00,79.47,79.54,79.41,79.54,151700.0,51.6704,51.7159,51.6314,51.7159,151700.0
2014-11-03 14:40:00,79.54,79.6,79.51,79.56,215500.0,51.7159,51.7549,51.6964,51.7289,215500.0
2014-11-03 14:50:00,79.56,79.57,79.5,79.53,117900.0,51.7289,51.7354,51.6899,51.7094,117900.0
2014-11-03 15:00:00,79.52,79.56,79.49,79.54,87500.0,51.7029,51.7289,51.6834,51.7159,87500.0
2014-11-03 15:10:00,79.55,79.61,79.52,79.6,68700.0,51.7224,51.7615,51.7029,51.7549,68700.0
2014-11-03 15:20:00,79.6,79.6,79.45,79.45,67700.0,51.7549,51.7549,51.6574,51.6574,67700.0
2014-11-03 15:30:00,79.45,79.54,79.45,79.5,86000.0,51.6574,51.7159,51.6574,51.6899,86000.0
2014-11-03 15:40:00,79.49,79.58,79.49,79.52,92700.0,51.6834,51.7419,51.6834,51.7029,92700.0
2014-11-03 15:50:00,79.53,79.68,79.52,79.66,257900.0,51.7094,51.807,51.7029,51.794,257900.0
2014-11-04 09:30:00,79.63,79.75,79.6,79.7,181500.0,51.7745,51.8525,51.7549,51.82,181500.0
2014-11-04 09:40:00,79.7,79.73,79.45,79.56,177600.0,51.82,51.8395,51.6574,51.7289,177600.0
2014-11-04 09:50:00,79.58,79.67,79.47,79.47,144100.0,51.7419,51.8005,51.6704,51.6704,144100.0
2014-11-04 10:00:00,79.5,79.54,79.44,79.46,57000.0,51.6899,51.7159,51.6509,51.6639,57000.0
2014-11-04 10:10:00,79.48,79.59,79.47,79.53,63500.0,51.6769,51.7484,51.6704,51.7094,63500.0
2014-11-04 10:20:00,79.52,79.63,79.41,79.43,77700.0,51.7029,51.7745,51.6314,51.6444,77700.0
2014-11-04 10:30:00,79.43,79.43,79.33,79.4,51400.0,51.6444,51.6444,51.5794,51.6249,51400.0
2014-11-04 10:40:00,79.39,79.44,79.36,79.37,63300.0,51.6184,51.6509,51.5989,51.6054,63300.0
2014-11-04 10:50:00,79.38,79.43,79.32,79.33,66000.0,51.6119,51.6444,51.5729,51.5794,66000.0
2014-11-04 11:00:00,79.33,79.37,79.26,79.27,79500.0,51.5794,51.6054,51.5339,51.5404,79500.0
2014-11-04 11:10:00,79.27,79.3,79.19,79.2,56300.0,51.5404,51.5599,51.4884,51.4949,56300.0
2014-11-04 11:20:00,79.21,79.23,79.18,79.21,24600.0,51.5014,51.5144,51.4819,51.5014,24600.0
2014-11-04 11:30:00,79.21,79.23,79.03,79.04,30200.0,51.5014,51.5144,51.3843,51.3908,30200.0
2014-11-04 11:40:00,79.04,79.08,79.0,79.07,82800.0,51.3908,51.4169,51.3648,51.4103,82800.0
2014-11-04 11:50:00,79.07,79.14,79.06,79.12,28800.0,51.4103,51.4559,51.4038,51.4429,28800.0
2014-11-04 12:00:00,79.13,79.31,79.12,79.27,26900.0,51.4494,51.5664,51.4429,51.5404,26900.0
2014-11-04 12:10:00,79.27,79.3,79.24,79.25,16300.0,51.5404,51.5599,51.5209,51.5274,16300.0
2014-11-04 12:20:00,79.26,79.34,79.26,79.34,14300.0,51.5339,51.5859,51.5339,51.5859,14300.0
2014-11-04 12:30:00,79.34,79.45,79.34,79.36,31700.0,51.5859,51.6574,51.5859,51.5989,31700.0
2014-11-04 12:40:00,79.36,79.45,79.35,79.44,18100.0,51.5989,51.6574,51.5924,51.6509,18100.0
2014-11-04 12:50:00,79.43,79.51,79.43,79.47,21400.0,51.6444,51.6964,51.6444,51.6704,21400.0
2014-11-04 13:00:00,79.49,79.5,79.41,79.49,22600.0,51.6834,51.6899,51.6314,51.6834,22600.0
2014-11-04 13:10:00,79.49,79.55,79.49,79.51,30800.0,51.6834,51.7224,51.6834,51.6964,30800.0
2014-11-04 13:20:00,79.51,79.58,79.47,79.55,71300.0,51.6964,51.7419,51.6704,51.7224,71300.0
2014-11-04 13:30:00,79.56,79.58,79.52,79.57,52400.0,51.7289,51.7419,51.7029,51.7354,52400.0
2014-11-04 13:40:00,79.56,79.6,79.52,79.59,34000.0,51.7289,51.7549,51.7029,51.7484,34000.0
2014-11-04 13:50:00,79.59,79.64,79.57,79.62,42400.0,51.7484,51.781,51.7354,51.768,42400.0
2014-11-04 14:00:00,79.62,79.64,79.52,79.56,84200.0,51.768,51.781,51.7029,51.7289,84200.0
2014-11-04 14:10:00,79.57,79.61,79.54,79.56,87500.0,51.7354,51.7615,51.7159,51.7289,87500.0
2014-11-04 14:20:00,79.55,79.61,79.53,79.57,25700.0,51.7224,51.7615,51.7094,51.7354,25700.0
2014-11-04 14:30:00,79.57,79.62,79.57,79.6,37100.0,51.7354,51.768,51.7354,51.7549,37100.0
2014-11-04 14:40:00,79.61,79.61,79.57,79.6,58300.0,51.7615,51.7615,51.7354,51.7549,58300.0
2014-11-04 14:50:00,79.59,79.66,79.59,79.66,55000.0,51.7484,51.794,51.7484,51.794,55000.0
2014-11-04 15:00:00,79.66,79.71,79.6,79.71,70900.0,51.794,51.8265,51.7549,51.8265,70900.0
2014-11-04 15:10:00,79.71,79.72,79.63,79.67,58900.0,51.8265,51.833,51.7745,51.8005,58900.0
2014-11-04 15:20:00,79.67,79.68,79.59,79.61,64700.0,51.8005,51.807,51.7484,51.7615,64700.0
2014-11-04 15:30:00,79.61,79.67,79.61,79.62,62900.0,51.7615,51.8005,51.7615,51.768,62900.0
2014-11-04 15:40:00,79.63,79.73,79.6,79.71,56400.0,51.7745,51.8395,51.7549,51.8265,56400.0
2014-11-04 15:50:00,79.71,79.82,79.67,79.79,301000.0,51.8265,51.898,51.8005,51.8785,301000.0
2014-11-05 09:30:00,79.98,80.18,79.82,80.01,168100.0,52.002,52.1321,51.898,52.0215,168100.0
2014-11-05 09:40:00,79.99,80.02,79.84,79.87,48200.0,52.0085,52.028,51.911,51.9305,48200.0
2014-11-05 09:50:00,79.83,79.94,79.82,79.88,75300.0,51.9045,51.976,51.898,51.937,75300.0
2014-11-05 10:00:00,79.87,79.9,79.65,79.68,160600.0,51.9305,51.95,51.7875,51.807,160600.0
2014-11-05 10:10:00,79.68,79.69,79.6,79.64,43600.0,51.807,51.8135,51.7549,51.781,43600.0
2014-11-05 10:20:00,79.64,79.67,79.47,79.49,44000.0,51.781,51.8005,51.6704,51.6834,44000.0
2014-11-05 10:30:00,79.47,79.53,79.41,79.49,44400.0,51.6704,51.7094,51.6314,51.6834,44400.0
2014-11-05 10:40:00,79.48,79.48,79.33,79.42,36500.0,51.6769,51.6769,51.5794,51.6379,36500.0
2014-11-05 10:50:00,79.42,79.44,79.38,79.44,31600.0,51.6379,51.6509,51.6119,51.6509,31600.0
2014-11-05 11:00:00,79.45,79.55,79.44,79.51,35200.0,51.6574,51.7224,51.6509,51.6964,35200.0
2014-11-05 11:10:00,79.51,79.53,79.47,79.47,26700.0,51.6964,51.7094,51.6704,51.6704,26700.0
2014-11-05 11:20:00,79.47,79.59,79.45,79.57,38000.0,51.6704,51.7484,51.6574,51.7354,38000.0
2014-11-05 11:30:00,79.57,79.6,79.55,79.6,31700.0,51.7354,51.7549,51.7224,51.7549,31700.0
2014-11-05 11:40:00,79.59,79.63,79.57,79.6,43800.0,51.7484,51.7745,51.7354,51.7549,43800.0
2014-11-05 11:50:00,79.59,79.59,79.47,79.51,40800.0,51.7484,51.7484,51.6704,51.6964,40800.0
2014-11-05 12:00:00,79.51,79.61,79.5,79.51,27200.0,51.6964,51.7615,51.6899,51.6964,27200.0
2014-11-05 12:10:00,79.51,79.51,79.46,79.46,25700.0,51.6964,51.6964,51.6639,51.6639,25700.0
2014-11-05 12:20:00,79.46,79.47,79.39,79.42,22900.0,51.6639,51.6704,51.6184,51.6379,22900.0
2014-11-05 12:30:00,79.41,79.46,79.36,79.46,30800.0,51.6314,51.6639,51.5989,51.6639,30800.0
2014-11-05 12:40:00,79.46,79.49,79.43,79.48,21600.0,51.6639,51.6834,51.6444,51.6769,21600.0
2014-11-05 12:50:00,79.48,79.5,79.46,79.46,18200.0,51.6769,51.6899,51.6639,51.6639,18200.0
2014-11-05 13:00:00,79.45,79.48,79.44,79.47,24500.0,51.6574,51.6769,51.6509,51.6704,24500.0
2014-11-05 13:10:00,79.47,79.47,79.39,79.4,24600.0,51.6704,51.6704,51.6184,51.6249,24600.0
2014-11-05 13:20:00,79.41,79.42,79.34,79.35,20000.0,51.6314,51.6379,51.5859,51.5924,20000.0
2014-11-05 13:30:00,79.36,79.4,79.32,79.33,41700.0,51.5989,51.6249,51.5729,51.5794,41700.0
2014-11-05 13:40:00,79.32,79.33,79.27,79.33,26900.0,51.5729,51.5794,51.5404,51.5794,26900.0
2014-11-05 13:50:00,79.33,79.39,79.33,79.39,26200.0,51.5794,51.6184,51.5794,51.6184,26200.0
2014-11-05 14:00:00,79.38,79.44,79.38,79.44,48000.0,51.6119,51.6509,51.6119,51.6509,48000.0
2014-11-05 14:10:00,79.44,79.49,79.43,79.44,60400.0,51.6509,51.6834,51.6444,51.6509,60400.0
2014-11-05 14:20:00,79.45,79.47,79.4,79.4,35100.0,51.6574,51.6704,51.6249,51.6249,35100.0
2014-11-05 14:30:00,79.4,79.43,79.38,79.42,40500.0,51.6249,51.6444,51.6119,51.6379,40500.0
2014-11-05 14:40:00,79.41,79.42,79.33,79.34,47000.0,51.6314,51.6379,51.5794,51.5859,47000.0
2014-11-05 14:50:00,79.34,79.36,79.31,79.36,51400.0,51.5859,51.5989,51.5664,51.5989,51400.0
2014-11-05 15:00:00,79.36,79.42,79.32,79.33,65300.0,51.5989,51.6379,51.5729,51.5794,65300.0
2014-11-05 15:10:00,79.32,79.33,79.26,79.27,60400.0,51.5729,51.5794,51.5339,51.5404,60400.0
2014-11-05 15:20:00,79.26,79.26,79.18,79.24,51000.0,51.5339,51.5339,51.4819,51.5209,51000.0
2014-11-05 15:30:00,79.23,79.35,79.21,79.35,61700.0,51.5144,51.5924,51.5014,51.5924,61700.0
2014-11-05 15:40:00,79.35,79.54,79.35,79.53,45800.0,51.5924,51.7159,51.5924,51.7094,45800.0
2014-11-05 15:50:00,79.54,79.73,79.54,79.66,184600.0,51.7159,51.8395,51.7159,51.794,184600.0
2014-11-06 09:30:00,79.61,79.91,79.45,79.46,232900.0,51.7615,51.9565,51.6574,51.6639,232900.0
2014-11-06 09:40:00,79.48,79.67,79.42,79.56,144400.0,51.6769,51.8005,51.6379,51.7289,144400.0
2014-11-06 09:50:00,79.58,79.6,79.37,79.48,75000.0,51.7419,51.7549,51.6054,51.6769,75000.0
2014-11-06 10:00:00,79.52,79.52,79.39,79.43,113300.0,51.7029,51.7029,51.6184,51.6444,113300.0
2014-11-06 10:10:00,79.43,79.43,79.3,79.33,64800.0,51.6444,51.6444,51.5599,51.5794,64800.0
2014-11-06 10:20:00,79.33,79.47,79.33,79.4,62400.0,51.5794,51.6704,51.5794,51.6249,62400.0
2014-11-06 10:30:00,79.38,79.5,79.36,79.49,58000.0,51.6119,51.6899,51.5989,51.6834,58000.0
2014-11-06 10:40:00,79.49,79.5,79.4,79.42,38800.0,51.6834,51.6899,51.6249,51.6379,38800.0
2014-11-06 10:50:00,79.39,79.43,79.22,79.22,41800.0,51.6184,51.6444,51.5079,51.5079,41800.0
2014-11-06 11:00:00,79.22,79.32,79.22,79.28,48400.0,51.5079,51.5729,51.5079,51.5469,48400.0
2014-11-06 11:10:00,79.28,79.37,79.22,79.36,55800.0,51.5469,51.6054,51.5079,51.5989,55800.0
2014-11-06 11:20:00,79.37,79.45,79.36,79.37,55400.0,51.6054,51.6574,51.5989,51.6054,55400.0
2014-11-06 11:30:00,79.38,79.38,79.33,79.34,45800.0,51.6119,51.6119,51.5794,51.5859,45800.0
2014-11-06 11:40:00,79.35,79.46,79.33,79.4,50400.0,51.5924,51.6639,51.5794,51.6249,50400.0
2014-11-06 11:50:00,79.41,79.48,79.4,79.48,114400.0,51.6314,51.6769,51.6249,51.6769,114400.0
2014-11-06 12:00:00,79.47,79.47,79.37,79.38,33600.0,51.6704,51.6704,51.6054,51.6119,33600.0
2014-11-06 12:10:00,79.37,79.39,79.3,79.31,40200.0,51.6054,51.6184,51.5599,51.5664,40200.0
2014-11-06 12:20:00,79.31,79.33,79.26,79.28,54600.0,51.5664,51.5794,51.5339,51.5469,54600.0
2014-11-06 12:30:00,79.28,79.32,79.25,79.26,44500.0,51.5469,51.5729,51.5274,51.5339,44500.0
2014-11-06 12:40:00,79.26,79.36,79.26,79.35,38600.0,51.5339,51.5989,51.5339,51.5924,38600.0
2014-11-06 12:50:00,79.35,79.36,79.27,79.31,82100.0,51.5924,51.5989,51.5404,51.5664,82100.0
2014-11-06 13:00:00,79.31,79.32,79.27,79.27,29800.0,51.5664,51.5729,51.5404,51.5404,29800.0
2014-11-06 13:10:00,79.27,79.3,79.26,79.28,39800.0,51.5404,51.5599,51.5339,51.5469,39800.0
2014-11-06 13:20:00,79.28,79.32,79.27,79.31,36000.0,51.5469,51.5729,51.5404,51.5664,36000.0
2014-11-06 13:30:00,79.32,79.33,79.21,79.23,42800.0,51.5729,51.5794,51.5014,51.5144,42800.0
2014-11-06 13:40:00,79.23,79.25,79.18,79.21,35000.0,51.5144,51.5274,51.4819,51.5014,35000.0
2014-11-06 13:50:00,79.21,79.23,79.18,79.19,46200.0,51.5014,51.5144,51.4819,51.4884,46200.0
2014-11-06 14:00:00,79.19,79.22,79.14,79.15,47500.0,51.4884,51.5079,51.4559,51.4624,47500.0
2014-11-06 14:10:00,79.15,79.18,79.14,79.14,46700.0,51.4624,51.4819,51.4559,51.4559,46700.0
2014-11-06 14:20:00,79.15,79.22,79.14,79.19,69600.0,51.4624,51.5079,51.4559,51.4884,69600.0
2014-11-06 14:30:00,79.19,79.21,79.16,79.2,32600.0,51.4884,51.5014,51.4689,51.4949,32600.0
2014-11-06 14:40:00,79.2,79.22,79.17,79.2,43900.0,51.4949,51.5079,51.4754,51.4949,43900.0
2014-11-06 14:50:00,79.2,79.23,79.17,79.22,60500.0,51.4949,51.5144,51.4754,51.5079,60500.0
2014-11-06 15:00:00,79.23,79.23,79.14,79.19,59500.0,51.5144,51.5144,51.4559,51.4884,59500.0
2014-11-06 15:10:00,79.18,79.19,79.12,79.14,72600.0,51.4819,51.4884,51.4429,51.4559,72600.0
2014-11-06 15:20:00,79.14,79.15,79.11,79.13,58300.0,51.4559,51.4624,51.4364,51.4494,58300.0
2014-11-06 15:30:00,79.14,79.17,79.07,79.09,83700.0,51.4559,51.4754,51.4103,51.4234,83700.0
2014-11-06 15:40:00,79.09,79.13,79.0,79.01,165300.0,51.4234,51.4494,51.3648,51.3713,165300.0
2014-11-06 15:50:00,79.01,79.02,78.9,79.01,255500.0,51.3713,51.3778,51.2998,51.3713,255500.0
2014-11-07 09:30:00,79.11,79.27,78.83,78.85,148000.0,51.4364,51.5404,51.2543,51.2673,148000.0
2014-11-07 09:40:00,78.85,78.85,78.55,78.78,137600.0,51.2673,51.2673,51.0723,51.2218,137600.0
2014-11-07 09:50:00,78.77,78.79,78.63,78.79,74500.0,51.2153,51.2283,51.1243,51.2283,74500.0
2014-11-07 10:00:00,78.82,78.82,78.66,78.78,73000.0,51.2478,51.2478,51.1438,51.2218,73000.0
2014-11-07 10:10:00,78.78,78.84,78.73,78.83,181800.0,51.2218,51.2608,51.1893,51.2543,181800.0
2014-11-07 10:20:00,78.83,78.88,78.75,78.87,65000.0,51.2543,51.2868,51.2023,51.2803,65000.0
2014-11-07 10:30:00,78.86,79.06,78.82,79.03,82700.0,51.2738,51.4038,51.2478,51.3843,82700.0
2014-11-07 10:40:00,79.03,79.06,78.97,79.03,67600.0,51.3843,51.4038,51.3453,51.3843,67600.0
2014-11-07 10:50:00,79.03,79.14,79.02,79.11,99300.0,51.3843,51.4559,51.3778,51.4364,99300.0
2014-11-07 11:00:00,79.1,79.11,78.97,78.98,60400.0,51.4299,51.4364,51.3453,51.3518,60400.0
2014-11-07 11:10:00,78.97,79.08,78.97,79.07,43500.0,51.3453,51.4169,51.3453,51.4103,43500.0
2014-11-07 11:20:00,79.08,79.08,79.03,79.06,55700.0,51.4169,51.4169,51.3843,51.4038,55700.0
2014-11-07 11:30:00,79.06,79.09,78.98,79.03,46600.0,51.4038,51.4234,51.3518,51.3843,46600.0
2014-11-07 11:40:00,79.03,79.04,78.96,78.98,56300.0,51.3843,51.3908,51.3388,51.3518,56300.0
2014-11-07 11:50:00,78.99,79.11,78.98,79.08,78700.0,51.3583,51.4364,51.3518,51.4169,78700.0
2014-11-07 12:00:00,79.07,79.11,79.02,79.08,51900.0,51.4103,51.4364,51.3778,51.4169,51900.0
2014-11-07 12:10:00,79.08,79.12,79.02,79.07,57700.0,51.4169,51.4429,51.3778,51.4103,57700.0
2014-11-07 12:20:00,79.08,79.13,79.06,79.09,59500.0,51.4169,51.4494,51.4038,51.4234,59500.0
2014-11-07 12:30:00,79.08,79.1,79.04,79.06,73200.0,51.4169,51.4299,51.3908,51.4038,73200.0
2014-11-07 12:40:00,79.06,79.08,79.03,79.03,48900.0,51.4038,51.4169,51.3843,51.3843,48900.0
2014-11-07 12:50:00,79.04,79.06,78.98,79.03,20000.0,51.3908,51.4038,51.3518,51.3843,20000.0
2014-11-07 13:00:00,79.04,79.11,79.03,79.08,31300.0,51.3908,51.4364,51.3843,51.4169,31300.0
2014-11-07 13:10:00,79.07,79.2,79.07,79.16,488100.0,51.4103,51.4949,51.4103,51.4689,488100.0
2014-11-07 13:20:00,79.16,79.25,79.15,79.19,38900.0,51.4689,51.5274,51.4624,51.4884,38900.0
2014-11-07 13:30:00,79.2,79.22,79.17,79.17,42800.0,51.4949,51.5079,51.4754,51.4754,42800.0
2014-11-07 13:40:00,79.17,79.19,79.14,79.18,45200.0,51.4754,51.4884,51.4559,51.4819,45200.0
2014-11-07 13:50:00,79.18,79.18,79.12,79.12,53600.0,51.4819,51.4819,51.4429,51.4429,53600.0
2014-11-07 14:00:00,79.12,79.2,79.12,79.15,60400.0,51.4429,51.4949,51.4429,51.4624,60400.0
2014-11-07 14:10:00,79.16,79.21,79.13,79.2,47700.0,51.4689,51.5014,51.4494,51.4949,47700.0
2014-11-07 14:20:00,79.21,79.27,79.18,79.2,77800.0,51.5014,51.5404,51.4819,51.4949,77800.0
2014-11-07 14:30:00,79.21,79.23,79.17,79.23,41800.0,51.5014,51.5144,51.4754,51.5144,41800.0
2014-11-07 14:40:00,79.23,79.31,79.23,79.28,93000.0,51.5144,51.5664,51.5144,51.5469,93000.0
2014-11-07 14:50:00,79.27,79.29,79.19,79.2,67400.0,51.5404,51.5534,51.4884,51.4949,67400.0
2014-11-07 15:00:00,79.2,79.24,79.14,79.17,52700.0,51.4949,51.5209,51.4559,51.4754,52700.0
2014-11-07 15:10:00,79.17,79.22,79.11,79.11,46600.0,51.4754,51.5079,51.4364,51.4364,46600.0
2014-11-07 15:20:00,79.11,79.12,79.05,79.05,83900.0,51.4364,51.4429,51.3973,51.3973,83900.0
2014-11-07 15:30:00,79.06,79.07,78.98,78.99,126000.0,51.4038,51.4103,51.3518,51.3583,126000.0
2014-11-07 15:40:00,79.0,79.04,78.98,79.01,97600.0,51.3648,51.3908,51.3518,51.3713,97600.0
2014-11-07 15:50:00,79.01,79.02,78.85,78.94,237700.0,51.3713,51.3778,51.2673,51.3258,237700.0
2014-11-10 09:30:00,78.73,79.0,78.68,78.99,88000.0,51.1893,51.3648,51.1568,51.3583,88000.0
2014-11-10 09:40:00,78.99,78.99,78.92,78.95,41900.0,51.3583,51.3583,51.3128,51.3323,41900.0
2014-11-10 09:50:00,78.95,79.0,78.91,78.98,93400.0,51.3323,51.3648,51.3063,51.3518,93400.0
2014-11-10 10:00:00,78.98,79.26,78.98,79.19,107500.0,51.3518,51.5339,51.3518,51.4884,107500.0
2014-11-10 10:10:00,79.19,79.28,79.14,79.26,51300.0,51.4884,51.5469,51.4559,51.5339,51300.0
2014-11-10 10:20:00,79.25,79.28,79.15,79.21,42000.0,51.5274,51.5469,51.4624,51.5014,42000.0
2014-11-10 10:30:00,79.21,79.29,79.16,79.25,49700.0,51.5014,51.5534,51.4689,51.5274,49700.0
2014-11-10 10:40:00,79.28,79.35,79.23,79.33,50000.0,51.5469,51.5924,51.5144,51.5794,50000.0
2014-11-10 10:50:00,79.33,79.39,79.28,79.33,46800.0,51.5794,51.6184,51.5469,51.5794,46800.0
2014-11-10 11:00:00,79.33,79.38,79.3,79.36,50900.0,51.5794,51.6119,51.5599,51.5989,50900.0
2014-11-10 11:10:00,79.35,79.36,79.26,79.27,64100.0,51.5924,51.5989,51.5339,51.5404,64100.0
2014-11-10 11:20:00,79.27,79.33,79.27,79.29,41000.0,51.5404,51.5794,51.5404,51.5534,41000.0
2014-11-10 11:30:00,79.3,79.3,79.22,79.29,43900.0,51.5599,51.5599,51.5079,51.5534,43900.0
2014-11-10 11:40:00,79.29,79.29,79.21,79.25,36400.0,51.5534,51.5534,51.5014,51.5274,36400.0
2014-11-10 11:50:00,79.25,79.27,79.22,79.23,33500.0,51.5274,51.5404,51.5079,51.5144,33500.0
2014-11-10 12:00:00,79.23,79.3,79.21,79.27,41700.0,51.5144,51.5599,51.5014,51.5404,41700.0
2014-11-10 12:10:00,79.28,79.34,79.26,79.31,28400.0,51.5469,51.5859,51.5339,51.5664,28400.0
2014-11-10 12:20:00,79.32,79.38,79.32,79.37,45000.0,51.5729,51.6119,51.5729,51.6054,45000.0
2014-11-10 12:30:00,79.36,79.37,79.32,79.37,29500.0,51.5989,51.6054,51.5729,51.6054,29500.0
2014-11-10 12:40:00,79.38,79.42,79.34,79.4,31700.0,51.6119,51.6379,51.5859,51.6249,31700.0
2014-11-10 12:50:00,79.39,79.39,79.33,79.34,22600.0,51.6184,51.6184,51.5794,51.5859,22600.0
2014-11-10 13:00:00,79.33,79.39,79.33,79.38,25700.0,51.5794,51.6184,51.5794,51.6119,25700.0
2014-11-10 13:10:00,79.39,79.44,79.38,79.41,40700.0,51.6184,51.6509,51.6119,51.6314,40700.0
2014-11-10 13:20:00,79.41,79.42,79.37,79.4,34000.0,51.6314,51.6379,51.6054,51.6249,34000.0
2014-11-10 13:30:00,79.41,79.45,79.39,79.45,20900.0,51.6314,51.6574,51.6184,51.6574,20900.0
2014-11-10 13:40:00,79.45,79.47,79.43,79.44,21400.0,51.6574,51.6704,51.6444,51.6509,21400.0
2014-11-10 13:50:00,79.44,79.47,79.42,79.47,28600.0,51.6509,51.6704,51.6379,51.6704,28600.0
2014-11-10 14:00:00,79.46,79.54,79.45,79.54,22700.0,51.6639,51.7159,51.6574,51.7159,22700.0
2014-11-10 14:10:00,79.53,79.53,79.46,79.46,50200.0,51.7094,51.7094,51.6639,51.6639,50200.0
2014-11-10 14:20:00,79.47,79.54,79.47,79.52,37000.0,51.6704,51.7159,51.6704,51.7029,37000.0
2014-11-10 14:30:00,79.52,79.53,79.44,79.45,25100.0,51.7029,51.7094,51.6509,51.6574,25100.0
2014-11-10 14:40:00,79.44,79.51,79.44,79.5,39400.0,51.6509,51.6964,51.6509,51.6899,39400.0
2014-11-10 14:50:00,79.5,79.54,79.49,79.53,46900.0,51.6899,51.7159,51.6834,51.7094,46900.0
2014-11-10 15:00:00,79.52,79.57,79.51,79.53,39900.0,51.7029,51.7354,51.6964,51.7094,39900.0
2014-11-10 15:10:00,79.53,79.58,79.53,79.53,67900.0,51.7094,51.7419,51.7094,51.7094,67900.0
2014-11-10 15:20:00,79.52,79.56,79.52,79.52,50700.0,51.7029,51.7289,51.7029,51.7029,50700.0
2014-11-10 15:30:00,79.53,79.56,79.48,79.54,89700.0,51.7094,51.7289,51.6769,51.7159,89700.0
2014-11-10 15:40:00,79.54,79.62,79.5,79.61,63700.0,51.7159,51.768,51.6899,51.7615,63700.0
2014-11-10 15:50:00,79.6,79.62,79.56,79.6,145200.0,51.7549,51.768,51.7289,51.7549,145200.0
2014-11-11 09:30:00,79.55,79.64,79.34,79.37,108100.0,51.7224,51.781,51.5859,51.6054,108100.0
2014-11-11 09:40:00,79.36,79.4,79.3,79.3,111200.0,51.5989,51.6249,51.5599,51.5599,111200.0
2014-11-11 09:50:00,79.3,79.37,79.22,79.22,80000.0,51.5599,51.6054,51.5079,51.5079,80000.0
2014-11-11 10:00:00,79.23,79.26,78.97,78.97,75300.0,51.5144,51.5339,51.3453,51.3453,75300.0
2014-11-11 10:10:00,78.98,79.04,78.92,79.03,106600.0,51.3518,51.3908,51.3128,51.3843,106600.0
2014-11-11 10:20:00,79.04,79.13,79.02,79.08,74500.0,51.3908,51.4494,51.3778,51.4169,74500.0
2014-11-11 10:30:00,79.07,79.14,79.04,79.04,43200.0,51.4103,51.4559,51.3908,51.3908,43200.0
2014-11-11 10:40:00,79.05,79.19,79.05,79.16,32900.0,51.3973,51.4884,51.3973,51.4689,32900.0
2014-11-11 10:50:00,79.16,79.26,79.15,79.21,24300.0,51.4689,51.5339,51.4624,51.5014,24300.0
2014-11-11 11:00:00,79.2,79.32,79.17,79.3,79300.0,51.4949,51.5729,51.4754,51.5599,79300.0
2014-11-11 11:10:00,79.3,79.48,79.3,79.45,124300.0,51.5599,51.6769,51.5599,51.6574,124300.0
2014-11-11 11:20:00,79.45,79.45,79.37,79.39,37600.0,51.6574,51.6574,51.6054,51.6184,37600.0
2014-11-11 11:30:00,79.38,79.42,79.36,79.4,39700.0,51.6119,51.6379,51.5989,51.6249,39700.0
2014-11-11 11:40:00,79.4,79.45,79.38,79.45,25400.0,51.6249,51.6574,51.6119,51.6574,25400.0
2014-11-11 11:50:00,79.46,79.46,79.36,79.36,27700.0,51.6639,51.6639,51.5989,51.5989,27700.0
2014-11-11 12:00:00,79.36,79.43,79.34,79.35,27700.0,51.5989,51.6444,51.5859,51.5924,27700.0
2014-11-11 12:10:00,79.34,79.43,79.32,79.43,40600.0,51.5859,51.6444,51.5729,51.6444,40600.0
2014-11-11 12:20:00,79.42,79.42,79.27,79.27,46500.0,51.6379,51.6379,51.5404,51.5404,46500.0
2014-11-11 12:30:00,79.27,79.33,79.27,79.29,24700.0,51.5404,51.5794,51.5404,51.5534,24700.0
2014-11-11 12:40:00,79.29,79.31,79.24,79.24,65400.0,51.5534,51.5664,51.5209,51.5209,65400.0
2014-11-11 12:50:00,79.24,79.28,79.18,79.23,30800.0,51.5209,51.5469,51.4819,51.5144,30800.0
2014-11-11 13:00:00,79.23,79.24,79.12,79.16,51400.0,51.5144,51.5209,51.4429,51.4689,51400.0
2014-11-11 13:10:00,79.15,79.16,79.09,79.13,25700.0,51.4624,51.4689,51.4234,51.4494,25700.0
2014-11-11 13:20:00,79.14,79.16,79.12,79.15,32800.0,51.4559,51.4689,51.4429,51.4624,32800.0
2014-11-11 13:30:00,79.15,79.19,79.13,79.17,61700.0,51.4624,51.4884,51.4494,51.4754,61700.0
2014-11-11 13:40:00,79.17,79.22,79.17,79.2,37700.0,51.4754,51.5079,51.4754,51.4949,37700.0
2014-11-11 13:50:00,79.19,79.25,79.18,79.24,22400.0,51.4884,51.5274,51.4819,51.5209,22400.0
2014-11-11 14:00:00,79.23,79.28,79.22,79.27,27400.0,51.5144,51.5469,51.5079,51.5404,27400.0
2014-11-11 14:10:00,79.26,79.29,79.24,79.28,19300.0,51.5339,51.5534,51.5209,51.5469,19300.0
2014-11-11 14:20:00,79.28,79.3,79.26,79.28,58700.0,51.5469,51.5599,51.5339,51.5469,58700.0
2014-11-11 14:30:00,79.28,79.28,79.21,79.26,32400.0,51.5469,51.5469,51.5014,51.5339,32400.0
2014-11-11 14:40:00,79.25,79.26,79.22,79.23,31000.0,51.5274,51.5339,51.5079,51.5144,31000.0
2014-11-11 14:50:00,79.22,79.26,79.22,79.26,29100.0,51.5079,51.5339,51.5079,51.5339,29100.0
2014-11-11 15:00:00,79.27,79.27,79.23,79.25,30700.0,51.5404,51.5404,51.5144,51.5274,30700.0
2014-11-11 15:10:00,79.25,79.28,79.24,79.27,43400.0,51.5274,51.5469,51.5209,51.5404,43400.0
2014-11-11 15:20:00,79.28,79.28,79.23,79.24,30600.0,51.5469,51.5469,51.5144,51.5209,30600.0
2014-11-11 15:30:00,79.23,79.3,79.23,79.3,55400.0,51.5144,51.5599,51.5144,51.5599,55400.0
2014-11-11 15:40:00,79.31,79.37,79.27,79.27,52700.0,51.5664,51.6054,51.5404,51.5404,52700.0
2014-11-11 15:50:00,79.28,79.31,79.22,79.26,112800.0,51.5469,51.5664,51.5079,51.5339,112800.0
2014-11-12 09:30:00,79.32,79.35,79.08,79.13,160500.0,51.5729,51.5924,51.4169,51.4494,160500.0
2014-11-12 09:40:00,79.12,79.16,79.05,79.12,99600.0,51.4429,51.4689,51.3973,51.4429,99600.0
2014-11-12 09:50:00,79.11,79.18,78.96,79.0,64300.0,51.4364,51.4819,51.3388,51.3648,64300.0
2014-11-12 10:00:00,78.98,79.03,78.81,78.82,88500.0,51.3518,51.3843,51.2413,51.2478,88500.0
2014-11-12 10:10:00,78.82,78.82,78.72,78.74,120500.0,51.2478,51.2478,51.1828,51.1958,120500.0
2014-11-12 10:20:00,78.74,78.76,78.54,78.73,148700.0,51.1958,51.2088,51.0657,51.1893,148700.0
2014-11-12 10:30:00,78.73,78.77,78.66,78.73,79000.0,51.1893,51.2153,51.1438,51.1893,79000.0
2014-11-12 10:40:00,78.72,78.8,78.71,78.78,24400.0,51.1828,51.2348,51.1763,51.2218,24400.0
2014-11-12 10:50:00,78.78,78.97,78.78,78.94,63600.0,51.2218,51.3453,51.2218,51.3258,63600.0
2014-11-12 11:00:00,78.95,78.95,78.79,78.8,60200.0,51.3323,51.3323,51.2283,51.2348,60200.0
2014-11-12 11:10:00,78.79,78.86,78.78,78.82,34700.0,51.2283,51.2738,51.2218,51.2478,34700.0
2014-11-12 11:20:00,78.81,78.84,78.77,78.77,34000.0,51.2413,51.2608,51.2153,51.2153,34000.0
2014-11-12 11:30:00,78.77,78.85,78.76,78.78,93900.0,51.2153,51.2673,51.2088,51.2218,93900.0
2014-11-12 11:40:00,78.79,78.87,78.79,78.84,68200.0,51.2283,51.2803,51.2283,51.2608,68200.0
2014-11-12 11:50:00,78.85,78.89,78.83,78.86,56800.0,51.2673,51.2933,51.2543,51.2738,56800.0
2014-11-12 12:00:00,78.86,78.99,78.85,78.99,81900.0,51.2738,51.3583,51.2673,51.3583,81900.0
2014-11-12 12:10:00,78.98,78.98,78.89,78.92,78000.0,51.3518,51.3518,51.2933,51.3128,78000.0
2014-11-12 12:20:00,78.92,78.92,78.87,78.89,61900.0,51.3128,51.3128,51.2803,51.2933,61900.0
2014-11-12 12:30:00,78.88,78.88,78.84,78.84,55400.0,51.2868,51.2868,51.2608,51.2608,55400.0
2014-11-12 12:40:00,78.85,78.85,78.77,78.78,73700.0,51.2673,51.2673,51.2153,51.2218,73700.0
2014-11-12 12:50:00,78.79,78.79,78.71,78.73,45600.0,51.2283,51.2283,51.1763,51.1893,45600.0
2014-11-12 13:00:00,78.73,78.77,78.71,78.74,50200.0,51.1893,51.2153,51.1763,51.1958,50200.0
2014-11-12 13:10:00,78.75,78.78,78.73,78.78,64700.0,51.2023,51.2218,51.1893,51.2218,64700.0
2014-11-12 13:20:00,78.78,78.83,78.77,78.83,45200.0,51.2218,51.2543,51.2153,51.2543,45200.0
2014-11-12 13:30:00,78.82,78.84,78.76,78.77,51900.0,51.2478,51.2608,51.2088,51.2153,51900.0
2014-11-12 13:40:00,78.78,78.78,78.69,78.7,48400.0,51.2218,51.2218,51.1633,51.1698,48400.0
2014-11-12 13:50:00,78.69,78.69,78.64,78.65,64900.0,51.1633,51.1633,51.1308,51.1373,64900.0
2014-11-12 14:00:00,78.65,78.67,78.62,78.66,127500.0,51.1373,51.1503,51.1178,51.1438,127500.0
2014-11-12 14:10:00,78.66,78.72,78.66,78.69,119900.0,51.1438,51.1828,51.1438,51.1633,119900.0
2014-11-12 14:20:00,78.69,78.71,78.66,78.68,64700.0,51.1633,51.1763,51.1438,51.1568,64700.0
2014-11-12 14:30:00,78.68,78.69,78.61,78.62,61500.0,51.1568,51.1633,51.1113,51.1178,61500.0
2014-11-12 14:40:00,78.62,78.67,78.62,78.62,61500.0,51.1178,51.1503,51.1178,51.1178,61500.0
2014-11-12 14:50:00,78.62,78.72,78.59,78.69,86600.0,51.1178,51.1828,51.0983,51.1633,86600.0
2014-11-12 15:00:00,78.68,78.75,78.65,78.72,127300.0,51.1568,51.2023,51.1373,51.1828,127300.0
2014-11-12 15:10:00,78.71,78.73,78.7,78.72,101500.0,51.1763,51.1893,51.1698,51.1828,101500.0
2014-11-12 15:20:00,78.72,78.77,78.68,78.77,92400.0,51.1828,51.2153,51.1568,51.2153,92400.0
2014-11-12 15:30:00,78.77,78.78,78.71,78.73,115500.0,51.2153,51.2218,51.1763,51.1893,115500.0
2014-11-12 15:40:00,78.73,78.76,78.65,78.66,145700.0,51.1893,51.2088,51.1373,51.1438,145700.0
2014-11-12 15:50:00,78.65,78.69,78.61,78.66,369100.0,51.1373,51.1633,51.1113,51.1438,369100.0
2014-11-13 09:30:00,78.83,79.29,78.75,79.18,190000.0,51.2543,51.5534,51.2023,51.4819,190000.0
2014-11-13 09:40:00,79.16,79.22,79.05,79.1,29800.0,51.4689,51.5079,51.3973,51.4299,29800.0
2014-11-13 09:50:00,79.1,79.15,79.03,79.05,50600.0,51.4299,51.4624,51.3843,51.3973,50600.0
2014-11-13 10:00:00,79.05,79.05,78.83,78.85,76700.0,51.3973,51.3973,51.2543,51.2673,76700.0
2014-11-13 10:10:00,78.85,79.05,78.73,79.04,193200.0,51.2673,51.3973,51.1893,51.3908,193200.0
2014-11-13 10:20:00,79.04,79.16,79.03,79.12,534800.0,51.3908,51.4689,51.3843,51.4429,534800.0
2014-11-13 10:30:00,79.12,79.27,79.12,79.21,96800.0,51.4429,51.5404,51.4429,51.5014,96800.0
2014-11-13 10:40:00,79.22,79.22,79.16,79.17,50800.0,51.5079,51.5079,51.4689,51.4754,50800.0
2014-11-13 10:50:00,79.17,79.27,79.17,79.24,58800.0,51.4754,51.5404,51.4754,51.5209,58800.0
2014-11-13 11:00:00,79.23,79.27,79.17,79.18,83800.0,51.5144,51.5404,51.4754,51.4819,83800.0
2014-11-13 11:10:00,79.18,79.22,79.15,79.2,53600.0,51.4819,51.5079,51.4624,51.4949,53600.0
2014-11-13 11:20:00,79.2,79.28,79.18,79.28,50300.0,51.4949,51.5469,51.4819,51.5469,50300.0
2014-11-13 11:30:00,79.26,79.27,79.17,79.2,80300.0,51.5339,51.5404,51.4754,51.4949,80300.0
2014-11-13 11:40:00,79.2,79.2,79.09,79.15,62400.0,51.4949,51.4949,51.4234,51.4624,62400.0
2014-11-13 11:50:00,79.15,79.19,79.11,79.12,38700.0,51.4624,51.4884,51.4364,51.4429,38700.0
2014-11-13 12:00:00,79.13,79.14,79.06,79.07,84500.0,51.4494,51.4559,51.4038,51.4103,84500.0
2014-11-13 12:10:00,79.07,79.19,79.07,79.19,123500.0,51.4103,51.4884,51.4103,51.4884,123500.0
2014-11-13 12:20:00,79.19,79.26,79.17,79.26,97600.0,51.4884,51.5339,51.4754,51.5339,97600.0
2014-11-13 12:30:00,79.26,79.27,79.17,79.2,55200.0,51.5339,51.5404,51.4754,51.4949,55200.0
2014-11-13 12:40:00,79.2,79.26,79.2,79.21,41300.0,51.4949,51.5339,51.4949,51.5014,41300.0
2014-11-13 12:50:00,79.21,79.22,79.16,79.18,45600.0,51.5014,51.5079,51.4689,51.4819,45600.0
2014-11-13 13:00:00,79.18,79.21,79.08,79.15,159000.0,51.4819,51.5014,51.4169,51.4624,159000.0
2014-11-13 13:10:00,79.14,79.15,79.08,79.1,38300.0,51.4559,51.4624,51.4169,51.4299,38300.0
2014-11-13 13:20:00,79.09,79.09,79.0,79.09,187600.0,51.4234,51.4234,51.3648,51.4234,187600.0
2014-11-13 13:30:00,79.09,79.09,79.01,79.04,105600.0,51.4234,51.4234,51.3713,51.3908,105600.0
2014-11-13 13:40:00,79.04,79.07,79.02,79.05,72000.0,51.3908,51.4103,51.3778,51.3973,72000.0
2014-11-13 13:50:00,79.06,79.11,79.05,79.1,84000.0,51.4038,51.4364,51.3973,51.4299,84000.0
2014-11-13 14:00:00,79.1,79.15,79.08,79.14,116100.0,51.4299,51.4624,51.4169,51.4559,116100.0
2014-11-13 14:10:00,79.15,79.15,79.09,79.11,94900.0,51.4624,51.4624,51.4234,51.4364,94900.0
2014-11-13 14:20:00,79.11,79.16,79.08,79.15,66300.0,51.4364,51.4689,51.4169,51.4624,66300.0
2014-11-13 14:30:00,79.16,79.19,79.12,79.14,49300.0,51.4689,51.4884,51.4429,51.4559,49300.0
2014-11-13 14:40:00,79.14,79.22,79.13,79.19,67600.0,51.4559,51.5079,51.4494,51.4884,67600.0
2014-11-13 14:50:00,79.19,79.22,79.14,79.15,79900.0,51.4884,51.5079,51.4559,51.4624,79900.0
2014-11-13 15:00:00,79.15,79.21,79.13,79.18,51000.0,51.4624,51.5014,51.4494,51.4819,51000.0
2014-11-13 15:10:00,79.2,79.2,79.14,79.15,57700.0,51.4949,51.4949,51.4559,51.4624,57700.0
2014-11-13 15:20:00,79.15,79.18,79.07,79.07,59200.0,51.4624,51.4819,51.4103,51.4103,59200.0
2014-11-13 15:30:00,79.06,79.12,79.04,79.04,129300.0,51.4038,51.4429,51.3908,51.3908,129300.0
2014-11-13 15:40:00,79.05,79.15,79.02,79.13,128000.0,51.3973,51.4624,51.3778,51.4494,128000.0
2014-11-13 15:50:00,79.14,79.16,79.08,79.11,172400.0,51.4559,51.4689,51.4169,51.4364,172400.0
2014-11-14 09:30:00,79.1,79.24,78.92,79.01,132400.0,51.4299,51.5209,51.3128,51.3713,132400.0
2014-11-14 09:40:00,79.01,79.03,78.92,78.98,92400.0,51.3713,51.3843,51.3128,51.3518,92400.0
2014-11-14 09:50:00,78.99,79.08,78.97,79.06,40400.0,51.3583,51.4169,51.3453,51.4038,40400.0
2014-11-14 10:00:00,79.06,79.07,78.96,78.99,132400.0,51.4038,51.4103,51.3388,51.3583,132400.0
2014-11-14 10:10:00,78.99,79.1,78.88,78.91,91100.0,51.3583,51.4299,51.2868,51.3063,91100.0
2014-11-14 10:20:00,78.92,78.96,78.79,78.81,49200.0,51.3128,51.3388,51.2283,51.2413,49200.0
2014-11-14 10:30:00,78.81,78.83,78.71,78.8,64300.0,51.2413,51.2543,51.1763,51.2348,64300.0
2014-11-14 10:40:00,78.81,78.91,78.76,78.88,57100.0,51.2413,51.3063,51.2088,51.2868,57100.0
2014-11-14 10:50:00,78.88,78.95,78.87,78.94,32200.0,51.2868,51.3323,51.2803,51.3258,32200.0
2014-11-14 11:00:00,78.95,79.0,78.92,78.94,31200.0,51.3323,51.3648,51.3128,51.3258,31200.0
2014-11-14 11:10:00,78.94,78.97,78.9,78.97,35000.0,51.3258,51.3453,51.2998,51.3453,35000.0
2014-11-14 11:20:00,78.98,78.98,78.9,78.95,32500.0,51.3518,51.3518,51.2998,51.3323,32500.0
2014-11-14 11:30:00,78.94,78.95,78.85,78.85,58000.0,51.3258,51.3323,51.2673,51.2673,58000.0
2014-11-14 11:40:00,78.86,78.87,78.76,78.77,42700.0,51.2738,51.2803,51.2088,51.2153,42700.0
2014-11-14 11:50:00,78.76,78.79,78.72,78.78,36900.0,51.2088,51.2283,51.1828,51.2218,36900.0
2014-11-14 12:00:00,78.78,78.78,78.7,78.71,50400.0,51.2218,51.2218,51.1698,51.1763,50400.0
2014-11-14 12:10:00,78.7,78.77,78.66,78.66,28200.0,51.1698,51.2153,51.1438,51.1438,28200.0
2014-11-14 12:20:00,78.67,78.69,78.64,78.67,28500.0,51.1503,51.1633,51.1308,51.1503,28500.0
2014-11-14 12:30:00,78.67,78.78,78.66,78.78,23700.0,51.1503,51.2218,51.1438,51.2218,23700.0
2014-11-14 12:40:00,78.78,78.78,78.65,78.66,37100.0,51.2218,51.2218,51.1373,51.1438,37100.0
2014-11-14 12:50:00,78.65,78.74,78.64,78.64,30900.0,51.1373,51.1958,51.1308,51.1308,30900.0
2014-11-14 13:00:00,78.64,78.65,78.56,78.57,142200.0,51.1308,51.1373,51.0788,51.0853,142200.0
2014-11-14 13:10:00,78.58,78.6,78.52,78.6,94600.0,51.0918,51.1048,51.0527,51.1048,94600.0
2014-11-14 13:20:00,78.6,78.61,78.55,78.6,56700.0,51.1048,51.1113,51.0723,51.1048,56700.0
2014-11-14 13:30:00,78.61,78.61,78.53,78.58,72400.0,51.1113,51.1113,51.0592,51.0918,72400.0
2014-11-14 13:40:00,78.58,78.61,78.56,78.57,28100.0,51.0918,51.1113,51.0788,51.0853,28100.0
2014-11-14 13:50:00,78.56,78.56,78.51,78.52,38700.0,51.0788,51.0788,51.0462,51.0527,38700.0
2014-11-14 14:00:00,78.51,78.51,78.41,78.5,85200.0,51.0462,51.0462,50.9812,51.0397,85200.0
2014-11-14 14:10:00,78.5,78.54,78.47,78.47,46300.0,51.0397,51.0657,51.0202,51.0202,46300.0
2014-11-14 14:20:00,78.48,78.48,78.4,78.43,54100.0,51.0267,51.0267,50.9747,50.9942,54100.0
2014-11-14 14:30:00,78.43,78.46,78.43,78.43,34100.0,50.9942,51.0137,50.9942,50.9942,34100.0
2014-11-14 14:40:00,78.44,78.44,78.38,78.4,59000.0,51.0007,51.0007,50.9617,50.9747,59000.0
2014-11-14 14:50:00,78.39,78.41,78.34,78.41,55700.0,50.9682,50.9812,50.9357,50.9812,55700.0
2014-11-14 15:00:00,78.41,78.42,78.31,78.32,50200.0,50.9812,50.9877,50.9162,50.9227,50200.0
2014-11-14 15:10:00,78.31,78.34,78.3,78.32,62000.0,50.9162,50.9357,50.9097,50.9227,62000.0
2014-11-14 15:20:00,78.31,78.39,78.29,78.38,43400.0,50.9162,50.9682,50.9032,50.9617,43400.0
2014-11-14 15:30:00,78.38,78.43,78.34,78.42,98100.0,50.9617,50.9942,50.9357,50.9877,98100.0
2014-11-14 15:40:00,78.41,78.45,78.37,78.43,229200.0,50.9812,51.0072,50.9552,50.9942,229200.0
2014-11-14 15:50:00,78.43,78.49,78.37,78.45,271600.0,50.9942,51.0332,50.9552,51.0072,271600.0
2014-11-17 09:30:00,78.35,78.86,78.35,78.73,177600.0,50.9422,51.2738,50.9422,51.1893,177600.0
2014-11-17 09:40:00,78.74,78.84,78.7,78.78,118000.0,51.1958,51.2608,51.1698,51.2218,118000.0
2014-11-17 09:50:00,78.8,78.8,78.62,78.67,79400.0,51.2348,51.2348,51.1178,51.1503,79400.0
2014-11-17 10:00:00,78.67,78.73,78.57,78.57,74400.0,51.1503,51.1893,51.0853,51.0853,74400.0
2014-11-17 10:10:00,78.57,78.74,78.55,78.67,82500.0,51.0853,51.1958,51.0723,51.1503,82500.0
2014-11-17 10:20:00,78.64,78.7,78.6,78.6,25100.0,51.1308,51.1698,51.1048,51.1048,25100.0
2014-11-17 10:30:00,78.6,78.74,78.58,78.68,24300.0,51.1048,51.1958,51.0918,51.1568,24300.0
2014-11-17 10:40:00,78.67,78.73,78.65,78.71,42200.0,51.1503,51.1893,51.1373,51.1763,42200.0
2014-11-17 10:50:00,78.69,78.81,78.65,78.81,34300.0,51.1633,51.2413,51.1373,51.2413,34300.0
2014-11-17 11:00:00,78.8,78.87,78.78,78.86,48700.0,51.2348,51.2803,51.2218,51.2738,48700.0
2014-11-17 11:10:00,78.86,78.91,78.81,78.88,63600.0,51.2738,51.3063,51.2413,51.2868,63600.0
2014-11-17 11:20:00,78.88,78.93,78.79,78.81,91100.0,51.2868,51.3193,51.2283,51.2413,91100.0
2014-11-17 11:30:00,78.81,78.81,78.73,78.73,121100.0,51.2413,51.2413,51.1893,51.1893,121100.0
2014-11-17 11:40:00,78.74,78.76,78.72,78.72,30900.0,51.1958,51.2088,51.1828,51.1828,30900.0
2014-11-17 11:50:00,78.72,78.72,78.66,78.71,48900.0,51.1828,51.1828,51.1438,51.1763,48900.0
2014-11-17 12:00:00,78.69,78.71,78.61,78.62,32900.0,51.1633,51.1763,51.1113,51.1178,32900.0
2014-11-17 12:10:00,78.62,78.72,78.6,78.69,45000.0,51.1178,51.1828,51.1048,51.1633,45000.0
2014-11-17 12:20:00,78.69,78.71,78.65,78.7,27100.0,51.1633,51.1763,51.1373,51.1698,27100.0
2014-11-17 12:30:00,78.7,78.83,78.68,78.83,25700.0,51.1698,51.2543,51.1568,51.2543,25700.0
2014-11-17 12:40:00,78.83,78.88,78.81,78.84,38900.0,51.2543,51.2868,51.2413,51.2608,38900.0
2014-11-17 12:50:00,78.83,78.85,78.83,78.85,23800.0,51.2543,51.2673,51.2543,51.2673,23800.0
2014-11-17 13:00:00,78.84,78.92,78.82,78.91,36300.0,51.2608,51.3128,51.2478,51.3063,36300.0
2014-11-17 13:10:00,78.91,78.92,78.89,78.89,20200.0,51.3063,51.3128,51.2933,51.2933,20200.0
2014-11-17 13:20:00,78.88,78.92,78.86,78.87,34600.0,51.2868,51.3128,51.2738,51.2803,34600.0
2014-11-17 13:30:00,78.87,78.87,78.77,78.77,31100.0,51.2803,51.2803,51.2153,51.2153,31100.0
2014-11-17 13:40:00,78.77,78.81,78.76,78.76,31600.0,51.2153,51.2413,51.2088,51.2088,31600.0
2014-11-17 13:50:00,78.75,78.82,78.74,78.82,27600.0,51.2023,51.2478,51.1958,51.2478,27600.0
2014-11-17 14:00:00,78.81,78.82,78.73,78.75,27400.0,51.2413,51.2478,51.1893,51.2023,27400.0
2014-11-17 14:10:00,78.75,78.83,78.74,78.83,33700.0,51.2023,51.2543,51.1958,51.2543,33700.0
2014-11-17 14:20:00,78.83,78.84,78.8,78.81,33600.0,51.2543,51.2608,51.2348,51.2413,33600.0
2014-11-17 14:30:00,78.81,78.85,78.8,78.81,43700.0,51.2413,51.2673,51.2348,51.2413,43700.0
2014-11-17 14:40:00,78.81,78.82,78.77,78.77,43600.0,51.2413,51.2478,51.2153,51.2153,43600.0
2014-11-17 14:50:00,78.77,78.84,78.77,78.81,53400.0,51.2153,51.2608,51.2153,51.2413,53400.0
2014-11-17 15:00:00,78.81,78.82,78.77,78.82,47700.0,51.2413,51.2478,51.2153,51.2478,47700.0
2014-11-17 15:10:00,78.81,78.87,78.78,78.81,165600.0,51.2413,51.2803,51.2218,51.2413,165600.0
2014-11-17 15:20:00,78.81,78.86,78.79,78.84,53600.0,51.2413,51.2738,51.2283,51.2608,53600.0
2014-11-17 15:30:00,78.83,78.84,78.76,78.77,37400.0,51.2543,51.2608,51.2088,51.2153,37400.0
2014-11-17 15:40:00,78.76,78.78,78.73,78.73,69100.0,51.2088,51.2218,51.1893,51.1893,69100.0
2014-11-17 15:50:00,78.74,78.79,78.69,78.79,196300.0,51.1958,51.2283,51.1633,51.2283,196300.0
2014-11-18 09:30:00,78.81,78.96,78.66,78.69,118800.0,51.2413,51.3388,51.1438,51.1633,118800.0
2014-11-18 09:40:00,78.68,78.86,78.68,78.79,82100.0,51.1568,51.2738,51.1568,51.2283,82100.0
2014-11-18 09:50:00,78.82,78.9,78.78,78.86,75300.0,51.2478,51.2998,51.2218,51.2738,75300.0
2014-11-18 10:00:00,78.9,78.91,78.75,78.83,75100.0,51.2998,51.3063,51.2023,51.2543,75100.0
2014-11-18 10:10:00,78.83,78.85,78.76,78.79,32800.0,51.2543,51.2673,51.2088,51.2283,32800.0
2014-11-18 10:20:00,78.79,78.88,78.75,78.85,27900.0,51.2283,51.2868,51.2023,51.2673,27900.0
2014-11-18 10:30:00,78.85,78.96,78.83,78.95,35700.0,51.2673,51.3388,51.2543,51.3323,35700.0
2014-11-18 10:40:00,78.95,78.96,78.89,78.94,87500.0,51.3323,51.3388,51.2933,51.3258,87500.0
2014-11-18 10:50:00,78.95,79.04,78.94,79.04,101300.0,51.3323,51.3908,51.3258,51.3908,101300.0
2014-11-18 11:00:00,79.04,79.12,79.03,79.12,69500.0,51.3908,51.4429,51.3843,51.4429,69500.0
2014-11-18 11:10:00,79.12,79.14,79.09,79.14,66400.0,51.4429,51.4559,51.4234,51.4559,66400.0
2014-11-18 11:20:00,79.13,79.15,79.11,79.12,175200.0,51.4494,51.4624,51.4364,51.4429,175200.0
2014-11-18 11:30:00,79.13,79.2,79.12,79.19,92800.0,51.4494,51.4949,51.4429,51.4884,92800.0
2014-11-18 11:40:00,79.19,79.19,79.15,79.16,26200.0,51.4884,51.4884,51.4624,51.4689,26200.0
2014-11-18 11:50:00,79.16,79.22,79.16,79.22,35900.0,51.4689,51.5079,51.4689,51.5079,35900.0
2014-11-18 12:00:00,79.22,79.22,79.14,79.16,38900.0,51.5079,51.5079,51.4559,51.4689,38900.0
2014-11-18 12:10:00,79.17,79.21,79.1,79.1,41800.0,51.4754,51.5014,51.4299,51.4299,41800.0
2014-11-18 12:20:00,79.11,79.11,79.03,79.1,104900.0,51.4364,51.4364,51.3843,51.4299,104900.0
2014-11-18 12:30:00,79.1,79.14,79.05,79.09,72800.0,51.4299,51.4559,51.3973,51.4234,72800.0
2014-11-18 12:40:00,79.09,79.12,79.03,79.06,40600.0,51.4234,51.4429,51.3843,51.4038,40600.0
2014-11-18 12:50:00,79.07,79.1,79.03,79.1,31900.0,51.4103,51.4299,51.3843,51.4299,31900.0
2014-11-18 13:00:00,79.1,79.15,79.06,79.14,28800.0,51.4299,51.4624,51.4038,51.4559,28800.0
2014-11-18 13:10:00,79.15,79.16,79.12,79.16,39300.0,51.4624,51.4689,51.4429,51.4689,39300.0
2014-11-18 13:20:00,79.16,79.19,79.15,79.17,23400.0,51.4689,51.4884,51.4624,51.4754,23400.0
2014-11-18 13:30:00,79.17,79.18,79.13,79.13,37600.0,51.4754,51.4819,51.4494,51.4494,37600.0
2014-11-18 13:40:00,79.13,79.15,79.1,79.11,21800.0,51.4494,51.4624,51.4299,51.4364,21800.0
2014-11-18 13:50:00,79.1,79.13,79.1,79.12,28700.0,51.4299,51.4494,51.4299,51.4429,28700.0
2014-11-18 14:00:00,79.12,79.18,79.11,79.18,33900.0,51.4429,51.4819,51.4364,51.4819,33900.0
2014-11-18 14:10:00,79.18,79.21,79.15,79.15,21800.0,51.4819,51.5014,51.4624,51.4624,21800.0
2014-11-18 14:20:00,79.14,79.18,79.07,79.07,39400.0,51.4559,51.4819,51.4103,51.4103,39400.0
2014-11-18 14:30:00,79.07,79.12,79.07,79.12,33600.0,51.4103,51.4429,51.4103,51.4429,33600.0
2014-11-18 14:40:00,79.12,79.12,79.07,79.08,46100.0,51.4429,51.4429,51.4103,51.4169,46100.0
2014-11-18 14:50:00,79.08,79.1,79.07,79.07,32300.0,51.4169,51.4299,51.4103,51.4103,32300.0
2014-11-18 15:00:00,79.08,79.13,79.07,79.11,43200.0,51.4169,51.4494,51.4103,51.4364,43200.0
2014-11-18 15:10:00,79.1,79.11,79.07,79.1,77400.0,51.4299,51.4364,51.4103,51.4299,77400.0
2014-11-18 15:20:00,79.09,79.15,79.06,79.15,90400.0,51.4234,51.4624,51.4038,51.4624,90400.0
2014-11-18 15:30:00,79.15,79.18,79.12,79.15,61300.0,51.4624,51.4819,51.4429,51.4624,61300.0
2014-11-18 15:40:00,79.16,79.25,79.11,79.12,85700.0,51.4689,51.5274,51.4364,51.4429,85700.0
2014-11-18 15:50:00,79.12,79.15,79.08,79.1,154400.0,51.4429,51.4624,51.4169,51.4299,154400.0
2014-11-19 09:30:00,78.92,79.14,78.76,78.92,103700.0,51.3128,51.4559,51.2088,51.3128,103700.0
2014-11-19 09:40:00,78.93,79.04,78.86,78.89,74200.0,51.3193,51.3908,51.2738,51.2933,74200.0
2014-11-19 09:50:00,78.9,79.12,78.89,79.07,58100.0,51.2998,51.4429,51.2933,51.4103,58100.0
2014-11-19 10:00:00,79.06,79.16,78.92,79.15,98800.0,51.4038,51.4689,51.3128,51.4624,98800.0
2014-11-19 10:10:00,79.15,79.17,79.02,79.04,78500.0,51.4624,51.4754,51.3778,51.3908,78500.0
2014-11-19 10:20:00,79.05,79.13,79.01,79.05,53700.0,51.3973,51.4494,51.3713,51.3973,53700.0
2014-11-19 10:30:00,79.06,79.08,78.92,78.93,94800.0,51.4038,51.4169,51.3128,51.3193,94800.0
2014-11-19 10:40:00,78.94,78.96,78.82,78.82,53600.0,51.3258,51.3388,51.2478,51.2478,53600.0
2014-11-19 10:50:00,78.82,78.87,78.72,78.72,61700.0,51.2478,51.2803,51.1828,51.1828,61700.0
2014-11-19 11:00:00,78.69,78.7,78.62,78.65,60700.0,51.1633,51.1698,51.1178,51.1373,60700.0
2014-11-19 11:10:00,78.65,78.69,78.61,78.61,64900.0,51.1373,51.1633,51.1113,51.1113,64900.0
2014-11-19 11:20:00,78.6,78.71,78.6,78.62,45600.0,51.1048,51.1763,51.1048,51.1178,45600.0
2014-11-19 11:30:00,78.62,78.71,78.61,78.61,39400.0,51.1178,51.1763,51.1113,51.1113,39400.0
2014-11-19 11:40:00,78.61,78.62,78.53,78.6,73100.0,51.1113,51.1178,51.0592,51.1048,73100.0
2014-11-19 11:50:00,78.61,78.62,78.52,78.54,44100.0,51.1113,51.1178,51.0527,51.0657,44100.0
2014-11-19 12:00:00,78.55,78.63,78.55,78.62,48500.0,51.0723,51.1243,51.0723,51.1178,48500.0
2014-11-19 12:10:00,78.63,78.64,78.58,78.61,34200.0,51.1243,51.1308,51.0918,51.1113,34200.0
2014-11-19 12:20:00,78.61,78.67,78.61,78.64,34200.0,51.1113,51.1503,51.1113,51.1308,34200.0
2014-11-19 12:30:00,78.63,78.64,78.6,78.6,31200.0,51.1243,51.1308,51.1048,51.1048,31200.0
2014-11-19 12:40:00,78.6,78.64,78.59,78.63,27400.0,51.1048,51.1308,51.0983,51.1243,27400.0
2014-11-19 12:50:00,78.63,78.68,78.62,78.68,58100.0,51.1243,51.1568,51.1178,51.1568,58100.0
2014-11-19 13:00:00,78.69,78.69,78.62,78.64,34500.0,51.1633,51.1633,51.1178,51.1308,34500.0
2014-11-19 13:10:00,78.65,78.66,78.63,78.65,27300.0,51.1373,51.1438,51.1243,51.1373,27300.0
2014-11-19 13:20:00,78.66,78.7,78.63,78.69,43900.0,51.1438,51.1698,51.1243,51.1633,43900.0
2014-11-19 13:30:00,78.68,78.69,78.64,78.69,91300.0,51.1568,51.1633,51.1308,51.1633,91300.0
2014-11-19 13:40:00,78.68,78.74,78.68,78.71,28000.0,51.1568,51.1958,51.1568,51.1763,28000.0
2014-11-19 13:50:00,78.71,78.71,78.69,78.7,36800.0,51.1763,51.1763,51.1633,51.1698,36800.0
2014-11-19 14:00:00,78.69,78.85,78.68,78.81,97600.0,51.1633,51.2673,51.1568,51.2413,97600.0
2014-11-19 14:10:00,78.81,78.86,78.77,78.83,103000.0,51.2413,51.2738,51.2153,51.2543,103000.0
2014-11-19 14:20:00,78.84,78.84,78.74,78.79,64000.0,51.2608,51.2608,51.1958,51.2283,64000.0
2014-11-19 14:30:00,78.8,78.83,78.61,78.64,86200.0,51.2348,51.2543,51.1113,51.1308,86200.0
2014-11-19 14:40:00,78.64,78.65,78.52,78.53,61300.0,51.1308,51.1373,51.0527,51.0592,61300.0
2014-11-19 14:50:00,78.53,78.53,78.49,78.52,80900.0,51.0592,51.0592,51.0332,51.0527,80900.0
2014-11-19 15:00:00,78.52,78.58,78.49,78.5,73200.0,51.0527,51.0918,51.0332,51.0397,73200.0
2014-11-19 15:10:00,78.5,78.55,78.48,78.54,73400.0,51.0397,51.0723,51.0267,51.0657,73400.0
2014-11-19 15:20:00,78.54,78.6,78.52,78.52,69500.0,51.0657,51.1048,51.0527,51.0527,69500.0
2014-11-19 15:30:00,78.53,78.56,78.48,78.51,92200.0,51.0592,51.0788,51.0267,51.0462,92200.0
2014-11-19 15:40:00,78.51,78.53,78.44,78.5,74500.0,51.0462,51.0592,51.0007,51.0397,74500.0
2014-11-19 15:50:00,78.49,78.5,78.42,78.44,352900.0,51.0332,51.0397,50.9877,51.0007,352900.0
2014-11-20 09:30:00,78.37,78.79,78.06,78.35,170800.0,50.9552,51.2283,50.7537,50.9422,170800.0
2014-11-20 09:40:00,78.35,78.44,78.23,78.23,80600.0,50.9422,51.0007,50.8642,50.8642,80600.0
2014-11-20 09:50:00,78.23,78.45,78.2,78.25,110400.0,50.8642,51.0072,50.8447,50.8772,110400.0
2014-11-20 10:00:00,78.26,78.39,78.18,78.18,170400.0,50.8837,50.9682,50.8317,50.8317,170400.0
2014-11-20 10:10:00,78.18,78.34,78.17,78.27,113500.0,50.8317,50.9357,50.8252,50.8902,113500.0
2014-11-20 10:20:00,78.26,78.3,78.2,78.24,147800.0,50.8837,50.9097,50.8447,50.8707,147800.0
2014-11-20 10:30:00,78.25,78.34,78.17,78.34,64900.0,50.8772,50.9357,50.8252,50.9357,64900.0
2014-11-20 10:40:00,78.33,78.48,78.32,78.41,72300.0,50.9292,51.0267,50.9227,50.9812,72300.0
2014-11-20 10:50:00,78.41,78.48,78.41,78.44,108500.0,50.9812,51.0267,50.9812,51.0007,108500.0
2014-11-20 11:00:00,78.45,78.5,78.42,78.46,84000.0,51.0072,51.0397,50.9877,51.0137,84000.0
2014-11-20 11:10:00,78.47,78.54,78.47,78.5,68100.0,51.0202,51.0657,51.0202,51.0397,68100.0
2014-11-20 11:20:00,78.5,78.64,78.45,78.63,48400.0,51.0397,51.1308,51.0072,51.1243,48400.0
2014-11-20 11:30:00,78.62,78.67,78.57,78.58,77500.0,51.1178,51.1503,51.0853,51.0918,77500.0
2014-11-20 11:40:00,78.59,78.62,78.55,78.6,101100.0,51.0983,51.1178,51.0723,51.1048,101100.0
2014-11-20 11:50:00,78.6,78.63,78.53,78.58,102100.0,51.1048,51.1243,51.0592,51.0918,102100.0
2014-11-20 12:00:00,78.57,78.58,78.48,78.52,73800.0,51.0853,51.0918,51.0267,51.0527,73800.0
2014-11-20 12:10:00,78.51,78.54,78.48,78.53,40400.0,51.0462,51.0657,51.0267,51.0592,40400.0
2014-11-20 12:20:00,78.53,78.56,78.5,78.54,31200.0,51.0592,51.0788,51.0397,51.0657,31200.0
2014-11-20 12:30:00,78.53,78.58,78.52,78.54,40400.0,51.0592,51.0918,51.0527,51.0657,40400.0
2014-11-20 12:40:00,78.54,78.55,78.46,78.55,38800.0,51.0657,51.0723,51.0137,51.0723,38800.0
2014-11-20 12:50:00,78.55,78.59,78.53,78.59,65500.0,51.0723,51.0983,51.0592,51.0983,65500.0
2014-11-20 13:00:00,78.59,78.65,78.58,78.61,43400.0,51.0983,51.1373,51.0918,51.1113,43400.0
2014-11-20 13:10:00,78.6,78.62,78.57,78.62,40000.0,51.1048,51.1178,51.0853,51.1178,40000.0
2014-11-20 13:20:00,78.62,78.64,78.6,78.63,40500.0,51.1178,51.1308,51.1048,51.1243,40500.0
2014-11-20 13:30:00,78.63,78.65,78.57,78.57,52300.0,51.1243,51.1373,51.0853,51.0853,52300.0
2014-11-20 13:40:00,78.58,78.58,78.52,78.53,41100.0,51.0918,51.0918,51.0527,51.0592,41100.0
2014-11-20 13:50:00,78.55,78.62,78.54,78.6,40400.0,51.0723,51.1178,51.0657,51.1048,40400.0
2014-11-20 14:00:00,78.61,78.61,78.54,78.6,56300.0,51.1113,51.1113,51.0657,51.1048,56300.0
2014-11-20 14:10:00,78.59,78.63,78.59,78.63,55800.0,51.0983,51.1243,51.0983,51.1243,55800.0
2014-11-20 14:20:00,78.63,78.63,78.59,78.59,57200.0,51.1243,51.1243,51.0983,51.0983,57200.0
2014-11-20 14:30:00,78.59,78.62,78.56,78.61,68800.0,51.0983,51.1178,51.0788,51.1113,68800.0
2014-11-20 14:40:00,78.6,78.61,78.52,78.52,57400.0,51.1048,51.1113,51.0527,51.0527,57400.0
2014-11-20 14:50:00,78.53,78.58,78.5,78.5,67800.0,51.0592,51.0918,51.0397,51.0397,67800.0
2014-11-20 15:00:00,78.49,78.56,78.48,78.52,63500.0,51.0332,51.0788,51.0267,51.0527,63500.0
2014-11-20 15:10:00,78.51,78.55,78.51,78.55,72500.0,51.0462,51.0723,51.0462,51.0723,72500.0
2014-11-20 15:20:00,78.54,78.59,78.52,78.58,88300.0,51.0657,51.0983,51.0527,51.0918,88300.0
2014-11-20 15:30:00,78.59,78.65,78.58,78.63,74000.0,51.0983,51.1373,51.0918,51.1243,74000.0
2014-11-20 15:40:00,78.63,78.71,78.63,78.69,179300.0,51.1243,51.1763,51.1243,51.1633,179300.0
2014-11-20 15:50:00,78.7,78.7,78.66,78.69,165700.0,51.1698,51.1698,51.1438,51.1633,165700.0
2014-11-21 09:30:00,79.29,79.31,79.02,79.13,169500.0,51.5534,51.5664,51.3778,51.4494,169500.0
2014-11-21 09:40:00,79.13,79.24,79.09,79.19,276100.0,51.4494,51.5209,51.4234,51.4884,276100.0
2014-11-21 09:50:00,79.16,79.38,79.15,79.35,63900.0,51.4689,51.6119,51.4624,51.5924,63900.0
2014-11-21 10:00:00,79.36,79.36,79.1,79.19,93600.0,51.5989,51.5989,51.4299,51.4884,93600.0
2014-11-21 10:10:00,79.19,79.27,79.14,79.21,46800.0,51.4884,51.5404,51.4559,51.5014,46800.0
2014-11-21 10:20:00,79.21,79.25,79.15,79.17,25200.0,51.5014,51.5274,51.4624,51.4754,25200.0
2014-11-21 10:30:00,79.17,79.23,79.14,79.21,47300.0,51.4754,51.5144,51.4559,51.5014,47300.0
2014-11-21 10:40:00,79.21,79.24,79.17,79.2,54100.0,51.5014,51.5209,51.4754,51.4949,54100.0
2014-11-21 10:50:00,79.2,79.21,79.15,79.2,100900.0,51.4949,51.5014,51.4624,51.4949,100900.0
2014-11-21 11:00:00,79.19,79.19,79.08,79.11,60800.0,51.4884,51.4884,51.4169,51.4364,60800.0
2014-11-21 11:10:00,79.12,79.13,79.07,79.1,31100.0,51.4429,51.4494,51.4103,51.4299,31100.0
2014-11-21 11:20:00,79.1,79.1,79.05,79.08,28900.0,51.4299,51.4299,51.3973,51.4169,28900.0
2014-11-21 11:30:00,79.07,79.1,79.06,79.09,24300.0,51.4103,51.4299,51.4038,51.4234,24300.0
2014-11-21 11:40:00,79.09,79.16,79.08,79.15,45200.0,51.4234,51.4689,51.4169,51.4624,45200.0
2014-11-21 11:50:00,79.14,79.16,79.09,79.09,50200.0,51.4559,51.4689,51.4234,51.4234,50200.0
2014-11-21 12:00:00,79.08,79.14,79.07,79.14,29000.0,51.4169,51.4559,51.4103,51.4559,29000.0
2014-11-21 12:10:00,79.14,79.14,79.04,79.05,15100.0,51.4559,51.4559,51.3908,51.3973,15100.0
2014-11-21 12:20:00,79.04,79.08,79.02,79.06,24600.0,51.3908,51.4169,51.3778,51.4038,24600.0
2014-11-21 12:30:00,79.06,79.11,79.03,79.08,25000.0,51.4038,51.4364,51.3843,51.4169,25000.0
2014-11-21 12:40:00,79.08,79.11,79.07,79.08,14100.0,51.4169,51.4364,51.4103,51.4169,14100.0
2014-11-21 12:50:00,79.08,79.1,79.03,79.09,22700.0,51.4169,51.4299,51.3843,51.4234,22700.0
2014-11-21 13:00:00,79.09,79.1,79.0,79.04,29500.0,51.4234,51.4299,51.3648,51.3908,29500.0
2014-11-21 13:10:00,79.06,79.08,79.01,79.06,24900.0,51.4038,51.4169,51.3713,51.4038,24900.0
2014-11-21 13:20:00,79.06,79.06,78.99,79.02,28400.0,51.4038,51.4038,51.3583,51.3778,28400.0
2014-11-21 13:30:00,79.02,79.05,78.98,79.04,30900.0,51.3778,51.3973,51.3518,51.3908,30900.0
2014-11-21 13:40:00,79.04,79.08,79.03,79.08,40100.0,51.3908,51.4169,51.3843,51.4169,40100.0
2014-11-21 13:50:00,79.07,79.13,79.07,79.09,61700.0,51.4103,51.4494,51.4103,51.4234,61700.0
2014-11-21 14:00:00,79.1,79.13,79.08,79.13,51500.0,51.4299,51.4494,51.4169,51.4494,51500.0
2014-11-21 14:10:00,79.13,79.14,79.04,79.06,43200.0,51.4494,51.4559,51.3908,51.4038,43200.0
2014-11-21 14:20:00,79.05,79.06,78.99,78.99,36600.0,51.3973,51.4038,51.3583,51.3583,36600.0
2014-11-21 14:30:00,78.99,79.04,78.95,78.99,50700.0,51.3583,51.3908,51.3323,51.3583,50700.0
2014-11-21 14:40:00,79.0,79.08,78.99,79.06,45000.0,51.3648,51.4169,51.3583,51.4038,45000.0
2014-11-21 14:50:00,79.06,79.09,79.05,79.08,30100.0,51.4038,51.4234,51.3973,51.4169,30100.0
2014-11-21 15:00:00,79.09,79.13,79.06,79.1,66700.0,51.4234,51.4494,51.4038,51.4299,66700.0
2014-11-21 15:10:00,79.09,79.15,79.09,79.14,31200.0,51.4234,51.4624,51.4234,51.4559,31200.0
2014-11-21 15:20:00,79.14,79.18,79.13,79.18,35900.0,51.4559,51.4819,51.4494,51.4819,35900.0
2014-11-21 15:30:00,79.18,79.23,79.16,79.2,135800.0,51.4819,51.5144,51.4689,51.4949,135800.0
2014-11-21 15:40:00,79.21,79.22,79.13,79.15,185400.0,51.5014,51.5079,51.4494,51.4624,185400.0
2014-11-21 15:50:00,79.16,79.22,79.13,79.2,323900.0,51.4689,51.5079,51.4494,51.4949,323900.0
2014-11-24 09:30:00,79.39,79.59,79.34,79.43,183100.0,51.6184,51.7484,51.5859,51.6444,183100.0
2014-11-24 09:40:00,79.42,79.57,79.41,79.53,94100.0,51.6379,51.7354,51.6314,51.7094,94100.0
2014-11-24 09:50:00,79.54,79.68,79.48,79.66,118400.0,51.7159,51.807,51.6769,51.794,118400.0
2014-11-24 10:00:00,79.67,79.72,79.57,79.64,166800.0,51.8005,51.833,51.7354,51.781,166800.0
2014-11-24 10:10:00,79.64,79.67,79.48,79.52,116200.0,51.781,51.8005,51.6769,51.7029,116200.0
2014-11-24 10:20:00,79.52,79.52,79.43,79.5,76100.0,51.7029,51.7029,51.6444,51.6899,76100.0
2014-11-24 10:30:00,79.51,79.53,79.43,79.45,53500.0,51.6964,51.7094,51.6444,51.6574,53500.0
2014-11-24 10:40:00,79.45,79.52,79.45,79.48,57300.0,51.6574,51.7029,51.6574,51.6769,57300.0
2014-11-24 10:50:00,79.48,79.49,79.44,79.45,58200.0,51.6769,51.6834,51.6509,51.6574,58200.0
2014-11-24 11:00:00,79.45,79.46,79.39,79.42,67000.0,51.6574,51.6639,51.6184,51.6379,67000.0
2014-11-24 11:10:00,79.43,79.44,79.34,79.34,82800.0,51.6444,51.6509,51.5859,51.5859,82800.0
2014-11-24 11:20:00,79.33,79.34,79.3,79.31,51000.0,51.5794,51.5859,51.5599,51.5664,51000.0
2014-11-24 11:30:00,79.32,79.35,79.3,79.31,75800.0,51.5729,51.5924,51.5599,51.5664,75800.0
2014-11-24 11:40:00,79.31,79.32,79.29,79.29,28200.0,51.5664,51.5729,51.5534,51.5534,28200.0
2014-11-24 11:50:00,79.29,79.31,79.29,79.3,65500.0,51.5534,51.5664,51.5534,51.5599,65500.0
2014-11-24 12:00:00,79.31,79.38,79.29,79.36,52000.0,51.5664,51.6119,51.5534,51.5989,52000.0
2014-11-24 12:10:00,79.37,79.4,79.36,79.37,27000.0,51.6054,51.6249,51.5989,51.6054,27000.0
2014-11-24 12:20:00,79.38,79.39,79.33,79.38,29300.0,51.6119,51.6184,51.5794,51.6119,29300.0
2014-11-24 12:30:00,79.38,79.39,79.33,79.37,38000.0,51.6119,51.6184,51.5794,51.6054,38000.0
2014-11-24 12:40:00,79.37,79.47,79.36,79.46,62500.0,51.6054,51.6704,51.5989,51.6639,62500.0
2014-11-24 12:50:00,79.45,79.47,79.44,79.45,29200.0,51.6574,51.6704,51.6509,51.6574,29200.0
2014-11-24 13:00:00,79.45,79.49,79.44,79.49,27300.0,51.6574,51.6834,51.6509,51.6834,27300.0
2014-11-24 13:10:00,79.48,79.57,79.48,79.55,26900.0,51.6769,51.7354,51.6769,51.7224,26900.0
2014-11-24 13:20:00,79.56,79.58,79.55,79.56,34500.0,51.7289,51.7419,51.7224,51.7289,34500.0
2014-11-24 13:30:00,79.57,79.57,79.54,79.54,22400.0,51.7354,51.7354,51.7159,51.7159,22400.0
2014-11-24 13:40:00,79.55,79.55,79.51,79.53,52400.0,51.7224,51.7224,51.6964,51.7094,52400.0
2014-11-24 13:50:00,79.53,79.53,79.49,79.49,31800.0,51.7094,51.7094,51.6834,51.6834,31800.0
2014-11-24 14:00:00,79.5,79.53,79.47,79.53,57200.0,51.6899,51.7094,51.6704,51.7094,57200.0
2014-11-24 14:10:00,79.52,79.53,79.5,79.51,42300.0,51.7029,51.7094,51.6899,51.6964,42300.0
2014-11-24 14:20:00,79.51,79.52,79.47,79.48,46800.0,51.6964,51.7029,51.6704,51.6769,46800.0
2014-11-24 14:30:00,79.47,79.48,79.42,79.42,71500.0,51.6704,51.6769,51.6379,51.6379,71500.0
2014-11-24 14:40:00,79.43,79.48,79.41,79.47,46000.0,51.6444,51.6769,51.6314,51.6704,46000.0
2014-11-24 14:50:00,79.47,79.48,79.44,79.47,56900.0,51.6704,51.6769,51.6509,51.6704,56900.0
2014-11-24 15:00:00,79.46,79.47,79.44,79.47,65500.0,51.6639,51.6704,51.6509,51.6704,65500.0
2014-11-24 15:10:00,79.47,79.47,79.41,79.42,149200.0,51.6704,51.6704,51.6314,51.6379,149200.0
2014-11-24 15:20:00,79.42,79.46,79.42,79.45,163700.0,51.6379,51.6639,51.6379,51.6574,163700.0
2014-11-24 15:30:00,79.46,79.47,79.45,79.47,105600.0,51.6639,51.6704,51.6574,51.6704,105600.0
2014-11-24 15:40:00,79.47,79.48,79.41,79.42,99500.0,51.6704,51.6769,51.6314,51.6379,99500.0
2014-11-24 15:50:00,79.42,79.47,79.41,79.45,237400.0,51.6379,51.6704,51.6314,51.6574,237400.0
2014-11-25 09:30:00,79.63,79.66,79.31,79.5,158900.0,51.7745,51.794,51.5664,51.6899,158900.0
2014-11-25 09:40:00,79.49,79.54,79.41,79.45,58500.0,51.6834,51.7159,51.6314,51.6574,58500.0
2014-11-25 09:50:00,79.45,79.48,79.41,79.44,40900.0,51.6574,51.6769,51.6314,51.6509,40900.0
2014-11-25 10:00:00,79.43,79.46,79.34,79.43,151400.0,51.6444,51.6639,51.5859,51.6444,151400.0
2014-11-25 10:10:00,79.43,79.52,79.38,79.45,424200.0,51.6444,51.7029,51.6119,51.6574,424200.0
2014-11-25 10:20:00,79.44,79.5,79.41,79.48,55000.0,51.6509,51.6899,51.6314,51.6769,55000.0
2014-11-25 10:30:00,79.48,79.51,79.44,79.46,44200.0,51.6769,51.6964,51.6509,51.6639,44200.0
2014-11-25 10:40:00,79.46,79.5,79.44,79.49,60200.0,51.6639,51.6899,51.6509,51.6834,60200.0
2014-11-25 10:50:00,79.49,79.5,79.44,79.47,122200.0,51.6834,51.6899,51.6509,51.6704,122200.0
2014-11-25 11:00:00,79.46,79.48,79.45,79.46,147700.0,51.6639,51.6769,51.6574,51.6639,147700.0
2014-11-25 11:10:00,79.47,79.48,79.44,79.45,98600.0,51.6704,51.6769,51.6509,51.6574,98600.0
2014-11-25 11:20:00,79.46,79.5,79.42,79.42,148800.0,51.6639,51.6899,51.6379,51.6379,148800.0
2014-11-25 11:30:00,79.42,79.47,79.42,79.46,40600.0,51.6379,51.6704,51.6379,51.6639,40600.0
2014-11-25 11:40:00,79.45,79.47,79.42,79.47,27900.0,51.6574,51.6704,51.6379,51.6704,27900.0
2014-11-25 11:50:00,79.46,79.47,79.44,79.45,38300.0,51.6639,51.6704,51.6509,51.6574,38300.0
2014-11-25 12:00:00,79.45,79.48,79.45,79.46,117900.0,51.6574,51.6769,51.6574,51.6639,117900.0
2014-11-25 12:10:00,79.46,79.47,79.42,79.45,30400.0,51.6639,51.6704,51.6379,51.6574,30400.0
2014-11-25 12:20:00,79.46,79.49,79.46,79.47,146800.0,51.6639,51.6834,51.6639,51.6704,146800.0
2014-11-25 12:30:00,79.48,79.51,79.45,79.51,123700.0,51.6769,51.6964,51.6574,51.6964,123700.0
2014-11-25 12:40:00,79.5,79.52,79.48,79.49,89900.0,51.6899,51.7029,51.6769,51.6834,89900.0
2014-11-25 12:50:00,79.5,79.51,79.49,79.51,103500.0,51.6899,51.6964,51.6834,51.6964,103500.0
2014-11-25 13:00:00,79.51,79.52,79.5,79.52,89300.0,51.6964,51.7029,51.6899,51.7029,89300.0
2014-11-25 13:10:00,79.52,79.58,79.51,79.57,35700.0,51.7029,51.7419,51.6964,51.7354,35700.0
2014-11-25 13:20:00,79.56,79.6,79.54,79.59,46600.0,51.7289,51.7549,51.7159,51.7484,46600.0
2014-11-25 13:30:00,79.59,79.62,79.59,79.6,24200.0,51.7484,51.768,51.7484,51.7549,24200.0
2014-11-25 13:40:00,79.6,79.62,79.58,79.61,26200.0,51.7549,51.768,51.7419,51.7615,26200.0
2014-11-25 13:50:00,79.61,79.62,79.6,79.62,39900.0,51.7615,51.768,51.7549,51.768,39900.0
2014-11-25 14:00:00,79.61,79.63,79.59,79.6,43100.0,51.7615,51.7745,51.7484,51.7549,43100.0
2014-11-25 14:10:00,79.6,79.63,79.59,79.63,115500.0,51.7549,51.7745,51.7484,51.7745,115500.0
2014-11-25 14:20:00,79.62,79.65,79.61,79.65,43800.0,51.768,51.7875,51.7615,51.7875,43800.0
2014-11-25 14:30:00,79.65,79.68,79.64,79.68,35900.0,51.7875,51.807,51.781,51.807,35900.0
2014-11-25 14:40:00,79.67,79.69,79.65,79.68,49700.0,51.8005,51.8135,51.7875,51.807,49700.0
2014-11-25 14:50:00,79.68,79.7,79.67,79.69,72400.0,51.807,51.82,51.8005,51.8135,72400.0
2014-11-25 15:00:00,79.68,79.74,79.68,79.74,53100.0,51.807,51.846,51.807,51.846,53100.0
2014-11-25 15:10:00,79.74,79.77,79.72,79.77,45200.0,51.846,51.8655,51.833,51.8655,45200.0
2014-11-25 15:20:00,79.77,79.77,79.73,79.77,65400.0,51.8655,51.8655,51.8395,51.8655,65400.0
2014-11-25 15:30:00,79.77,79.78,79.72,79.74,74600.0,51.8655,51.872,51.833,51.846,74600.0
2014-11-25 15:40:00,79.74,79.75,79.58,79.6,133700.0,51.846,51.8525,51.7419,51.7549,133700.0
2014-11-25 15:50:00,79.6,79.62,79.55,79.59,654400.0,51.7549,51.768,51.7224,51.7484,654400.0
2014-11-26 09:30:00,79.65,79.92,79.65,79.86,111200.0,51.7875,51.963,51.7875,51.924,111200.0
2014-11-26 09:40:00,79.85,80.09,79.79,80.07,76300.0,51.9175,52.0735,51.8785,52.0605,76300.0
2014-11-26 09:50:00,80.06,80.07,79.97,79.98,39300.0,52.054,52.0605,51.9955,52.002,39300.0
2014-11-26 10:00:00,79.98,80.01,79.88,79.92,121400.0,52.002,52.0215,51.937,51.963,121400.0
2014-11-26 10:10:00,79.92,80.01,79.88,80.01,63700.0,51.963,52.0215,51.937,52.0215,63700.0
2014-11-26 10:20:00,80.0,80.08,79.99,80.08,87400.0,52.015,52.067,52.0085,52.067,87400.0
2014-11-26 10:30:00,80.08,80.12,80.05,80.07,55500.0,52.067,52.093,52.0475,52.0605,55500.0
2014-11-26 10:40:00,80.07,80.13,80.03,80.09,47300.0,52.0605,52.0995,52.0345,52.0735,47300.0
2014-11-26 10:50:00,80.09,80.1,80.04,80.06,32400.0,52.0735,52.08,52.041,52.054,32400.0
2014-11-26 11:00:00,80.06,80.07,80.0,80.01,396100.0,52.054,52.0605,52.015,52.0215,396100.0
2014-11-26 11:10:00,80.01,80.03,80.0,80.0,34200.0,52.0215,52.0345,52.015,52.015,34200.0
2014-11-26 11:20:00,79.99,80.01,79.98,80.01,15800.0,52.0085,52.0215,52.002,52.0215,15800.0
2014-11-26 11:30:00,80.01,80.05,79.99,80.03,20600.0,52.0215,52.0475,52.0085,52.0345,20600.0
2014-11-26 11:40:00,80.03,80.06,80.02,80.05,21200.0,52.0345,52.054,52.028,52.0475,21200.0
2014-11-26 11:50:00,80.06,80.06,80.01,80.02,16100.0,52.054,52.054,52.0215,52.028,16100.0
2014-11-26 12:00:00,80.01,80.06,79.99,80.06,25100.0,52.0215,52.054,52.0085,52.054,25100.0
2014-11-26 12:10:00,80.06,80.13,80.04,80.12,40500.0,52.054,52.0995,52.041,52.093,40500.0
2014-11-26 12:20:00,80.12,80.19,80.12,80.17,36500.0,52.093,52.1386,52.093,52.1256,36500.0
2014-11-26 12:30:00,80.17,80.18,80.16,80.17,18800.0,52.1256,52.1321,52.1191,52.1256,18800.0
2014-11-26 12:40:00,80.17,80.24,80.15,80.23,18700.0,52.1256,52.1711,52.1126,52.1646,18700.0
2014-11-26 12:50:00,80.23,80.23,80.15,80.18,17300.0,52.1646,52.1646,52.1126,52.1321,17300.0
2014-11-26 13:00:00,80.17,80.23,80.17,80.23,39900.0,52.1256,52.1646,52.1256,52.1646,39900.0
2014-11-26 13:10:00,80.23,80.29,80.22,80.29,16900.0,52.1646,52.2036,52.1581,52.2036,16900.0
2014-11-26 13:20:00,80.28,80.35,80.26,80.35,29900.0,52.1971,52.2426,52.1841,52.2426,29900.0
2014-11-26 13:30:00,80.35,80.42,80.35,80.37,28200.0,52.2426,52.2881,52.2426,52.2556,28200.0
2014-11-26 13:40:00,80.38,80.44,80.37,80.42,22200.0,52.2621,52.3011,52.2556,52.2881,22200.0
2014-11-26 13:50:00,80.42,80.42,80.31,80.32,23600.0,52.2881,52.2881,52.2166,52.2231,23600.0
2014-11-26 14:00:00,80.32,80.38,80.31,80.36,50600.0,52.2231,52.2621,52.2166,52.2491,50600.0
2014-11-26 14:10:00,80.37,80.38,80.36,80.36,46600.0,52.2556,52.2621,52.2491,52.2491,46600.0
2014-11-26 14:20:00,80.37,80.39,80.36,80.37,24900.0,52.2556,52.2686,52.2491,52.2556,24900.0
2014-11-26 14:30:00,80.38,80.38,80.32,80.33,52000.0,52.2621,52.2621,52.2231,52.2296,52000.0
2014-11-26 14:40:00,80.33,80.34,80.29,80.29,39800.0,52.2296,52.2361,52.2036,52.2036,39800.0
2014-11-26 14:50:00,80.29,80.36,80.29,80.34,63700.0,52.2036,52.2491,52.2036,52.2361,63700.0
2014-11-26 15:00:00,80.34,80.38,80.33,80.34,54600.0,52.2361,52.2621,52.2296,52.2361,54600.0
2014-11-26 15:10:00,80.33,80.37,80.32,80.37,41500.0,52.2296,52.2556,52.2231,52.2556,41500.0
2014-11-26 15:20:00,80.37,80.39,80.36,80.36,54600.0,52.2556,52.2686,52.2491,52.2491,54600.0
2014-11-26 15:30:00,80.37,80.39,80.33,80.33,64800.0,52.2556,52.2686,52.2296,52.2296,64800.0
2014-11-26 15:40:00,80.34,80.42,80.33,80.39,78000.0,52.2361,52.2881,52.2296,52.2686,78000.0
2014-11-26 15:50:00,80.39,80.42,80.36,80.37,100400.0,52.2686,52.2881,52.2491,52.2556,100400.0
2014-11-28 09:30:00,80.57,81.08,80.4,80.85,229200.0,52.3856,52.7172,52.2751,52.5677,229200.0
2014-11-28 09:40:00,80.82,81.01,80.82,80.94,146200.0,52.5482,52.6717,52.5482,52.6262,146200.0
2014-11-28 09:50:00,80.92,81.13,80.9,81.13,80100.0,52.6132,52.7497,52.6002,52.7497,80100.0
2014-11-28 10:00:00,81.13,81.33,81.06,81.31,90800.0,52.7497,52.8798,52.7042,52.8668,90800.0
2014-11-28 10:10:00,81.3,81.35,81.25,81.26,48100.0,52.8603,52.8928,52.8278,52.8343,48100.0
2014-11-28 10:20:00,81.26,81.44,81.24,81.31,58500.0,52.8343,52.9513,52.8213,52.8668,58500.0
2014-11-28 10:30:00,81.3,81.34,81.23,81.24,47800.0,52.8603,52.8863,52.8148,52.8213,47800.0
2014-11-28 10:40:00,81.25,81.3,81.2,81.26,64600.0,52.8278,52.8603,52.7952,52.8343,64600.0
2014-11-28 10:50:00,81.25,81.26,81.14,81.23,67000.0,52.8278,52.8343,52.7562,52.8148,67000.0
2014-11-28 11:00:00,81.23,81.23,81.06,81.1,72800.0,52.8148,52.8148,52.7042,52.7302,72800.0
2014-11-28 11:10:00,81.1,81.18,81.05,81.14,73900.0,52.7302,52.7822,52.6977,52.7562,73900.0
2014-11-28 11:20:00,81.15,81.16,81.11,81.12,46700.0,52.7627,52.7692,52.7367,52.7432,46700.0
2014-11-28 11:30:00,81.12,81.23,81.11,81.22,49100.0,52.7432,52.8148,52.7367,52.8083,49100.0
2014-11-28 11:40:00,81.22,81.23,81.11,81.13,44300.0,52.8083,52.8148,52.7367,52.7497,44300.0
2014-11-28 11:50:00,81.13,81.16,81.04,81.04,60400.0,52.7497,52.7692,52.6912,52.6912,60400.0
2014-11-28 12:00:00,81.04,81.04,80.89,80.9,93600.0,52.6912,52.6912,52.5937,52.6002,93600.0
2014-11-28 12:10:00,80.89,80.9,80.82,80.82,96300.0,52.5937,52.6002,52.5482,52.5482,96300.0
2014-11-28 12:20:00,80.81,80.81,80.75,80.76,98400.0,52.5417,52.5417,52.5027,52.5092,98400.0
2014-11-28 12:30:00,80.76,80.76,80.69,80.69,58600.0,52.5092,52.5092,52.4637,52.4637,58600.0
2014-11-28 12:40:00,80.7,80.73,80.54,80.55,174800.0,52.4702,52.4897,52.3661,52.3726,174800.0
2014-11-28 12:50:00,80.55,80.68,80.43,80.57,351600.0,52.3726,52.4572,52.2946,52.3856,351600.0
2014-12-01 09:30:00,80.5,80.66,80.37,80.54,222000.0,52.3401,52.4441,52.2556,52.3661,222000.0
2014-12-01 09:40:00,80.54,80.59,80.27,80.46,148300.0,52.3661,52.3986,52.1906,52.3141,148300.0
2014-12-01 09:50:00,80.47,80.49,80.28,80.38,277200.0,52.3206,52.3336,52.1971,52.2621,277200.0
2014-12-01 10:00:00,80.42,80.69,80.4,80.64,204700.0,52.2881,52.4637,52.2751,52.4311,204700.0
2014-12-01 10:10:00,80.64,80.95,80.56,80.93,257700.0,52.4311,52.6327,52.3791,52.6197,257700.0
2014-12-01 10:20:00,80.94,81.01,80.83,80.85,428000.0,52.6262,52.6717,52.5547,52.5677,428000.0
2014-12-01 10:30:00,80.85,81.03,80.85,80.96,93100.0,52.5677,52.6847,52.5677,52.6392,93100.0
2014-12-01 10:40:00,80.96,80.98,80.89,80.93,120500.0,52.6392,52.6522,52.5937,52.6197,120500.0
2014-12-01 10:50:00,80.94,80.95,80.77,80.87,86400.0,52.6262,52.6327,52.5157,52.5807,86400.0
2014-12-01 11:00:00,80.87,80.91,80.81,80.87,94200.0,52.5807,52.6067,52.5417,52.5807,94200.0
2014-12-01 11:10:00,80.87,80.93,80.83,80.92,209300.0,52.5807,52.6197,52.5547,52.6132,209300.0
2014-12-01 11:20:00,80.93,81.01,80.92,81.0,89200.0,52.6197,52.6717,52.6132,52.6652,89200.0
2014-12-01 11:30:00,81.0,81.06,80.96,80.98,113700.0,52.6652,52.7042,52.6392,52.6522,113700.0
2014-12-01 11:40:00,80.99,81.05,80.98,81.04,85700.0,52.6587,52.6977,52.6522,52.6912,85700.0
2014-12-01 11:50:00,81.05,81.05,80.98,81.0,98000.0,52.6977,52.6977,52.6522,52.6652,98000.0
2014-12-01 12:00:00,81.0,81.04,80.92,80.93,95300.0,52.6652,52.6912,52.6132,52.6197,95300.0
2014-12-01 12:10:00,80.93,81.02,80.91,80.96,87200.0,52.6197,52.6782,52.6067,52.6392,87200.0
2014-12-01 12:20:00,80.96,81.01,80.93,80.95,92500.0,52.6392,52.6717,52.6197,52.6327,92500.0
2014-12-01 12:30:00,80.95,80.99,80.88,80.88,77500.0,52.6327,52.6587,52.5872,52.5872,77500.0
2014-12-01 12:40:00,80.89,80.9,80.77,80.84,78700.0,52.5937,52.6002,52.5157,52.5612,78700.0
2014-12-01 12:50:00,80.85,81.0,80.85,81.0,194400.0,52.5677,52.6652,52.5677,52.6652,194400.0
2014-12-01 13:00:00,81.0,81.01,80.81,80.81,78800.0,52.6652,52.6717,52.5417,52.5417,78800.0
2014-12-01 13:10:00,80.82,80.89,80.77,80.78,122000.0,52.5482,52.5937,52.5157,52.5222,122000.0
2014-12-01 13:20:00,80.78,80.86,80.77,80.79,72400.0,52.5222,52.5742,52.5157,52.5287,72400.0
2014-12-01 13:30:00,80.8,80.85,80.79,80.83,80400.0,52.5352,52.5677,52.5287,52.5547,80400.0
2014-12-01 13:40:00,80.84,80.86,80.8,80.86,61300.0,52.5612,52.5742,52.5352,52.5742,61300.0
2014-12-01 13:50:00,80.85,80.85,80.75,80.79,110200.0,52.5677,52.5677,52.5027,52.5287,110200.0
2014-12-01 14:00:00,80.79,80.82,80.69,80.73,91500.0,52.5287,52.5482,52.4637,52.4897,91500.0
2014-12-01 14:10:00,80.74,80.76,80.68,80.7,72100.0,52.4962,52.5092,52.4572,52.4702,72100.0
2014-12-01 14:20:00,80.7,80.73,80.67,80.69,85800.0,52.4702,52.4897,52.4506,52.4637,85800.0
2014-12-01 14:30:00,80.69,80.71,80.65,80.71,116000.0,52.4637,52.4767,52.4376,52.4767,116000.0
2014-12-01 14:40:00,80.7,80.71,80.61,80.66,117600.0,52.4702,52.4767,52.4116,52.4441,117600.0
2014-12-01 14:50:00,80.66,80.67,80.59,80.61,94400.0,52.4441,52.4506,52.3986,52.4116,94400.0
2014-12-01 15:00:00,80.6,80.65,80.59,80.63,118800.0,52.4051,52.4376,52.3986,52.4246,118800.0
2014-12-01 15:10:00,80.63,80.67,80.61,80.65,150500.0,52.4246,52.4506,52.4116,52.4376,150500.0
2014-12-01 15:20:00,80.64,80.66,80.6,80.6,126300.0,52.4311,52.4441,52.4051,52.4051,126300.0
2014-12-01 15:30:00,80.6,80.6,80.51,80.52,114000.0,52.4051,52.4051,52.3466,52.3531,114000.0
2014-12-01 15:40:00,80.53,80.54,80.37,80.41,133400.0,52.3596,52.3661,52.2556,52.2816,133400.0
2014-12-01 15:50:00,80.41,80.43,80.36,80.39,375100.0,52.2816,52.2946,52.2491,52.2686,375100.0
2014-12-02 09:30:00,80.36,80.41,79.86,80.25,169400.0,52.2491,52.2816,51.924,52.1776,169400.0
2014-12-02 09:40:00,80.21,80.28,80.13,80.15,93500.0,52.1516,52.1971,52.0995,52.1126,93500.0
2014-12-02 09:50:00,80.14,80.33,80.13,80.27,81700.0,52.1061,52.2296,52.0995,52.1906,81700.0
2014-12-02 10:00:00,80.31,80.42,80.29,80.32,120600.0,52.2166,52.2881,52.2036,52.2231,120600.0
2014-12-02 10:10:00,80.32,80.39,80.29,80.39,75600.0,52.2231,52.2686,52.2036,52.2686,75600.0
2014-12-02 10:20:00,80.4,80.56,80.39,80.53,52100.0,52.2751,52.3791,52.2686,52.3596,52100.0
2014-12-02 10:30:00,80.55,80.59,80.42,80.49,74400.0,52.3726,52.3986,52.2881,52.3336,74400.0
2014-12-02 10:40:00,80.49,80.55,80.47,80.52,58700.0,52.3336,52.3726,52.3206,52.3531,58700.0
2014-12-02 10:50:00,80.51,80.52,80.44,80.47,76700.0,52.3466,52.3531,52.3011,52.3206,76700.0
2014-12-02 11:00:00,80.47,80.68,80.47,80.68,55300.0,52.3206,52.4572,52.3206,52.4572,55300.0
2014-12-02 11:10:00,80.67,80.8,80.65,80.78,52900.0,52.4506,52.5352,52.4376,52.5222,52900.0
2014-12-02 11:20:00,80.79,80.8,80.75,80.75,43200.0,52.5287,52.5352,52.5027,52.5027,43200.0
2014-12-02 11:30:00,80.75,80.76,80.61,80.68,307000.0,52.5027,52.5092,52.4116,52.4572,307000.0
2014-12-02 11:40:00,80.68,80.69,80.53,80.59,60900.0,52.4572,52.4637,52.3596,52.3986,60900.0
2014-12-02 11:50:00,80.6,80.64,80.54,80.63,39100.0,52.4051,52.4311,52.3661,52.4246,39100.0
2014-12-02 12:00:00,80.63,80.63,80.55,80.6,33300.0,52.4246,52.4246,52.3726,52.4051,33300.0
2014-12-02 12:10:00,80.61,80.65,80.57,80.58,80000.0,52.4116,52.4376,52.3856,52.3921,80000.0
2014-12-02 12:20:00,80.57,80.65,80.57,80.59,78800.0,52.3856,52.4376,52.3856,52.3986,78800.0
2014-12-02 12:30:00,80.58,80.63,80.54,80.61,79800.0,52.3921,52.4246,52.3661,52.4116,79800.0
2014-12-02 12:40:00,80.6,80.67,80.59,80.66,70400.0,52.4051,52.4506,52.3986,52.4441,70400.0
2014-12-02 12:50:00,80.65,80.68,80.64,80.65,69100.0,52.4376,52.4572,52.4311,52.4376,69100.0
2014-12-02 13:00:00,80.66,80.72,80.65,80.72,78300.0,52.4441,52.4832,52.4376,52.4832,78300.0
2014-12-02 13:10:00,80.72,80.74,80.65,80.65,84300.0,52.4832,52.4962,52.4376,52.4376,84300.0
2014-12-02 13:20:00,80.64,80.72,80.6,80.72,73800.0,52.4311,52.4832,52.4051,52.4832,73800.0
2014-12-02 13:30:00,80.72,80.72,80.67,80.68,81100.0,52.4832,52.4832,52.4506,52.4572,81100.0
2014-12-02 13:40:00,80.68,80.71,80.65,80.71,67000.0,52.4572,52.4767,52.4376,52.4767,67000.0
2014-12-02 13:50:00,80.71,80.75,80.71,80.74,91900.0,52.4767,52.5027,52.4767,52.4962,91900.0
2014-12-02 14:00:00,80.73,80.81,80.73,80.77,96600.0,52.4897,52.5417,52.4897,52.5157,96600.0
2014-12-02 14:10:00,80.78,80.83,80.77,80.8,75200.0,52.5222,52.5547,52.5157,52.5352,75200.0
2014-12-02 14:20:00,80.81,80.84,80.77,80.84,89200.0,52.5417,52.5612,52.5157,52.5612,89200.0
2014-12-02 14:30:00,80.84,80.84,80.8,80.81,76400.0,52.5612,52.5612,52.5352,52.5417,76400.0
2014-12-02 14:40:00,80.82,80.93,80.82,80.92,82000.0,52.5482,52.6197,52.5482,52.6132,82000.0
2014-12-02 14:50:00,80.92,80.96,80.89,80.94,64000.0,52.6132,52.6392,52.5937,52.6262,64000.0
2014-12-02 15:00:00,80.94,80.94,80.86,80.92,116300.0,52.6262,52.6262,52.5742,52.6132,116300.0
2014-12-02 15:10:00,80.92,80.93,80.86,80.89,82100.0,52.6132,52.6197,52.5742,52.5937,82100.0
2014-12-02 15:20:00,80.89,80.9,80.84,80.88,96400.0,52.5937,52.6002,52.5612,52.5872,96400.0
2014-12-02 15:30:00,80.89,80.9,80.83,80.88,96500.0,52.5937,52.6002,52.5547,52.5872,96500.0
2014-12-02 15:40:00,80.88,80.89,80.8,80.86,115100.0,52.5872,52.5937,52.5352,52.5742,115100.0
2014-12-02 15:50:00,80.85,80.88,80.83,80.87,152900.0,52.5677,52.5872,52.5547,52.5807,152900.0
2014-12-03 09:30:00,80.89,80.98,80.72,80.84,80500.0,52.5937,52.6522,52.4832,52.5612,80500.0
2014-12-03 09:40:00,80.86,80.87,80.65,80.78,31300.0,52.5742,52.5807,52.4376,52.5222,31300.0
2014-12-03 09:50:00,80.76,80.79,80.62,80.65,80600.0,52.5092,52.5287,52.4181,52.4376,80600.0
2014-12-03 10:00:00,80.63,80.67,80.56,80.63,35900.0,52.4246,52.4506,52.3791,52.4246,35900.0
2014-12-03 10:10:00,80.64,80.69,80.55,80.62,55700.0,52.4311,52.4637,52.3726,52.4181,55700.0
2014-12-03 10:20:00,80.62,80.7,80.59,80.63,34900.0,52.4181,52.4702,52.3986,52.4246,34900.0
2014-12-03 10:30:00,80.64,80.83,80.64,80.77,64400.0,52.4311,52.5547,52.4311,52.5157,64400.0
2014-12-03 10:40:00,80.77,80.89,80.74,80.85,64800.0,52.5157,52.5937,52.4962,52.5677,64800.0
2014-12-03 10:50:00,80.84,80.86,80.8,80.86,38800.0,52.5612,52.5742,52.5352,52.5742,38800.0
2014-12-03 11:00:00,80.86,80.9,80.79,80.79,44300.0,52.5742,52.6002,52.5287,52.5287,44300.0
2014-12-03 11:10:00,80.79,80.81,80.65,80.8,634000.0,52.5287,52.5417,52.4376,52.5352,634000.0
2014-12-03 11:20:00,80.81,80.85,80.71,80.76,66600.0,52.5417,52.5677,52.4767,52.5092,66600.0
2014-12-03 11:30:00,80.76,80.77,80.71,80.75,50600.0,52.5092,52.5157,52.4767,52.5027,50600.0
2014-12-03 11:40:00,80.75,80.75,80.67,80.68,70600.0,52.5027,52.5027,52.4506,52.4572,70600.0
2014-12-03 11:50:00,80.68,80.69,80.57,80.6,54700.0,52.4572,52.4637,52.3856,52.4051,54700.0
2014-12-03 12:00:00,80.6,80.63,80.58,80.58,61700.0,52.4051,52.4246,52.3921,52.3921,61700.0
2014-12-03 12:10:00,80.59,80.64,80.58,80.63,97400.0,52.3986,52.4311,52.3921,52.4246,97400.0
2014-12-03 12:20:00,80.64,80.66,80.61,80.62,147800.0,52.4311,52.4441,52.4116,52.4181,147800.0
2014-12-03 12:30:00,80.61,80.68,80.61,80.64,71600.0,52.4116,52.4572,52.4116,52.4311,71600.0
2014-12-03 12:40:00,80.63,80.68,80.62,80.66,35600.0,52.4246,52.4572,52.4181,52.4441,35600.0
2014-12-03 12:50:00,80.66,80.74,80.66,80.71,33000.0,52.4441,52.4962,52.4441,52.4767,33000.0
2014-12-03 13:00:00,80.72,80.8,80.69,80.77,50500.0,52.4832,52.5352,52.4637,52.5157,50500.0
2014-12-03 13:10:00,80.77,80.81,80.76,80.78,38800.0,52.5157,52.5417,52.5092,52.5222,38800.0
2014-12-03 13:20:00,80.77,80.83,80.77,80.81,17900.0,52.5157,52.5547,52.5157,52.5417,17900.0
2014-12-03 13:30:00,80.81,80.85,80.76,80.85,62800.0,52.5417,52.5677,52.5092,52.5677,62800.0
2014-12-03 13:40:00,80.84,80.92,80.84,80.88,31400.0,52.5612,52.6132,52.5612,52.5872,31400.0
2014-12-03 13:50:00,80.87,80.95,80.87,80.95,26600.0,52.5807,52.6327,52.5807,52.6327,26600.0
2014-12-03 14:00:00,80.95,80.96,80.88,80.89,86600.0,52.6327,52.6392,52.5872,52.5937,86600.0
2014-12-03 14:10:00,80.89,80.93,80.88,80.89,68200.0,52.5937,52.6197,52.5872,52.5937,68200.0
2014-12-03 14:20:00,80.89,80.89,80.82,80.83,107800.0,52.5937,52.5937,52.5482,52.5547,107800.0
2014-12-03 14:30:00,80.83,80.9,80.81,80.84,76200.0,52.5547,52.6002,52.5417,52.5612,76200.0
2014-12-03 14:40:00,80.86,80.9,80.8,80.81,69000.0,52.5742,52.6002,52.5352,52.5417,69000.0
2014-12-03 14:50:00,80.8,80.8,80.71,80.73,72600.0,52.5352,52.5352,52.4767,52.4897,72600.0
2014-12-03 15:00:00,80.73,80.74,80.66,80.69,97700.0,52.4897,52.4962,52.4441,52.4637,97700.0
2014-12-03 15:10:00,80.69,80.79,80.69,80.77,95400.0,52.4637,52.5287,52.4637,52.5157,95400.0
2014-12-03 15:20:00,80.78,80.87,80.73,80.87,126400.0,52.5222,52.5807,52.4897,52.5807,126400.0
2014-12-03 15:30:00,80.87,80.88,80.8,80.84,103700.0,52.5807,52.5872,52.5352,52.5612,103700.0
2014-12-03 15:40:00,80.85,80.89,80.82,80.82,114700.0,52.5677,52.5937,52.5482,52.5482,114700.0
2014-12-03 15:50:00,80.82,80.82,80.75,80.76,224600.0,52.5482,52.5482,52.5027,52.5092,224600.0
2014-12-04 09:30:00,80.77,80.89,80.54,80.68,108000.0,52.5157,52.5937,52.3661,52.4572,108000.0
2014-12-04 09:40:00,80.66,80.68,80.57,80.67,47100.0,52.4441,52.4572,52.3856,52.4506,47100.0
2014-12-04 09:50:00,80.67,80.68,80.53,80.54,77100.0,52.4506,52.4572,52.3596,52.3661,77100.0
2014-12-04 10:00:00,80.54,80.67,80.52,80.67,104000.0,52.3661,52.4506,52.3531,52.4506,104000.0
2014-12-04 10:10:00,80.67,80.73,80.61,80.62,63300.0,52.4506,52.4897,52.4116,52.4181,63300.0
2014-12-04 10:20:00,80.62,80.67,80.53,80.53,52700.0,52.4181,52.4506,52.3596,52.3596,52700.0
2014-12-04 10:30:00,80.52,80.52,80.37,80.42,57100.0,52.3531,52.3531,52.2556,52.2881,57100.0
2014-12-04 10:40:00,80.41,80.47,80.4,80.43,203500.0,52.2816,52.3206,52.2751,52.2946,203500.0
2014-12-04 10:50:00,80.44,80.58,80.43,80.57,40000.0,52.3011,52.3921,52.2946,52.3856,40000.0
2014-12-04 11:00:00,80.59,80.62,80.53,80.61,31700.0,52.3986,52.4181,52.3596,52.4116,31700.0
2014-12-04 11:10:00,80.59,80.6,80.48,80.49,20800.0,52.3986,52.4051,52.3271,52.3336,20800.0
2014-12-04 11:20:00,80.49,80.57,80.48,80.56,29500.0,52.3336,52.3856,52.3271,52.3791,29500.0
2014-12-04 11:30:00,80.56,80.56,80.48,80.55,72500.0,52.3791,52.3791,52.3271,52.3726,72500.0
2014-12-04 11:40:00,80.55,80.64,80.55,80.62,15700.0,52.3726,52.4311,52.3726,52.4181,15700.0
2014-12-04 11:50:00,80.62,80.68,80.58,80.66,32200.0,52.4181,52.4572,52.3921,52.4441,32200.0
2014-12-04 12:00:00,80.67,80.8,80.65,80.79,57600.0,52.4506,52.5352,52.4376,52.5287,57600.0
2014-12-04 12:10:00,80.79,80.83,80.78,80.78,54700.0,52.5287,52.5547,52.5222,52.5222,54700.0
2014-12-04 12:20:00,80.77,80.81,80.74,80.76,40600.0,52.5157,52.5417,52.4962,52.5092,40600.0
2014-12-04 12:30:00,80.76,80.93,80.76,80.84,64900.0,52.5092,52.6197,52.5092,52.5612,64900.0
2014-12-04 12:40:00,80.85,80.89,80.81,80.81,18500.0,52.5677,52.5937,52.5417,52.5417,18500.0
2014-12-04 12:50:00,80.82,80.82,80.7,80.74,23400.0,52.5482,52.5482,52.4702,52.4962,23400.0
2014-12-04 13:00:00,80.74,80.79,80.74,80.76,25000.0,52.4962,52.5287,52.4962,52.5092,25000.0
2014-12-04 13:10:00,80.74,80.77,80.72,80.76,24300.0,52.4962,52.5157,52.4832,52.5092,24300.0
2014-12-04 13:20:00,80.75,80.79,80.73,80.74,27000.0,52.5027,52.5287,52.4897,52.4962,27000.0
2014-12-04 13:30:00,80.73,80.84,80.72,80.81,73900.0,52.4897,52.5612,52.4832,52.5417,73900.0
2014-12-04 13:40:00,80.81,80.87,80.79,80.84,71300.0,52.5417,52.5807,52.5287,52.5612,71300.0
2014-12-04 13:50:00,80.83,80.88,80.83,80.84,116600.0,52.5547,52.5872,52.5547,52.5612,116600.0
2014-12-04 14:00:00,80.85,80.89,80.81,80.88,183700.0,52.5677,52.5937,52.5417,52.5872,183700.0
2014-12-04 14:10:00,80.87,80.92,80.86,80.88,44300.0,52.5807,52.6132,52.5742,52.5872,44300.0
2014-12-04 14:20:00,80.87,80.93,80.86,80.87,48800.0,52.5807,52.6197,52.5742,52.5807,48800.0
2014-12-04 14:30:00,80.87,80.88,80.75,80.77,95300.0,52.5807,52.5872,52.5027,52.5157,95300.0
2014-12-04 14:40:00,80.78,80.83,80.75,80.83,159300.0,52.5222,52.5547,52.5027,52.5547,159300.0
2014-12-04 14:50:00,80.83,80.85,80.77,80.81,115000.0,52.5547,52.5677,52.5157,52.5417,115000.0
2014-12-04 15:00:00,80.81,80.98,80.8,80.97,99400.0,52.5417,52.6522,52.5352,52.6457,99400.0
2014-12-04 15:10:00,80.96,81.03,80.95,80.99,137700.0,52.6392,52.6847,52.6327,52.6587,137700.0
2014-12-04 15:20:00,80.99,81.0,80.92,80.93,173000.0,52.6587,52.6652,52.6132,52.6197,173000.0
2014-12-04 15:30:00,80.94,81.02,80.91,80.98,114900.0,52.6262,52.6782,52.6067,52.6522,114900.0
2014-12-04 15:40:00,80.98,81.11,80.96,81.01,172300.0,52.6522,52.7367,52.6392,52.6717,172300.0
2014-12-04 15:50:00,81.01,81.03,80.94,81.01,235500.0,52.6717,52.6847,52.6262,52.6717,235500.0
2014-12-05 09:30:00,80.82,80.82,80.32,80.59,225600.0,52.5482,52.5482,52.2231,52.3986,225600.0
2014-12-05 09:40:00,80.56,80.59,80.29,80.46,117700.0,52.3791,52.3986,52.2036,52.3141,117700.0
2014-12-05 09:50:00,80.47,80.5,80.24,80.31,109000.0,52.3206,52.3401,52.1711,52.2166,109000.0
2014-12-05 10:00:00,80.32,80.32,79.96,80.14,383600.0,52.2231,52.2231,51.989,52.1061,383600.0
2014-12-05 10:10:00,80.15,80.39,80.11,80.39,335100.0,52.1126,52.2686,52.0865,52.2686,335100.0
2014-12-05 10:20:00,80.39,80.45,80.29,80.36,474800.0,52.2686,52.3076,52.2036,52.2491,474800.0
2014-12-05 10:30:00,80.35,80.42,80.33,80.38,69400.0,52.2426,52.2881,52.2296,52.2621,69400.0
2014-12-05 10:40:00,80.39,80.49,80.39,80.43,90300.0,52.2686,52.3336,52.2686,52.2946,90300.0
2014-12-05 10:50:00,80.43,80.47,80.33,80.35,272100.0,52.2946,52.3206,52.2296,52.2426,272100.0
2014-12-05 11:00:00,80.34,80.43,80.34,80.42,52000.0,52.2361,52.2946,52.2361,52.2881,52000.0
2014-12-05 11:10:00,80.42,80.43,80.26,80.27,69900.0,52.2881,52.2946,52.1841,52.1906,69900.0
2014-12-05 11:20:00,80.27,80.39,80.26,80.38,92400.0,52.1906,52.2686,52.1841,52.2621,92400.0
2014-12-05 11:30:00,80.38,80.38,80.27,80.28,61800.0,52.2621,52.2621,52.1906,52.1971,61800.0
2014-12-05 11:40:00,80.28,80.35,80.24,80.35,36900.0,52.1971,52.2426,52.1711,52.2426,36900.0
2014-12-05 11:50:00,80.35,80.42,80.35,80.4,40800.0,52.2426,52.2881,52.2426,52.2751,40800.0
2014-12-05 12:00:00,80.39,80.42,80.37,80.39,40500.0,52.2686,52.2881,52.2556,52.2686,40500.0
2014-12-05 12:10:00,80.39,80.46,80.37,80.42,53200.0,52.2686,52.3141,52.2556,52.2881,53200.0
2014-12-05 12:20:00,80.43,80.43,80.39,80.42,44400.0,52.2946,52.2946,52.2686,52.2881,44400.0
2014-12-05 12:30:00,80.43,80.43,80.38,80.43,49900.0,52.2946,52.2946,52.2621,52.2946,49900.0
2014-12-05 12:40:00,80.44,80.49,80.39,80.46,45600.0,52.3011,52.3336,52.2686,52.3141,45600.0
2014-12-05 12:50:00,80.45,80.46,80.4,80.45,54400.0,52.3076,52.3141,52.2751,52.3076,54400.0
2014-12-05 13:00:00,80.45,80.46,80.38,80.4,47400.0,52.3076,52.3141,52.2621,52.2751,47400.0
2014-12-05 13:10:00,80.39,80.43,80.36,80.38,178100.0,52.2686,52.2946,52.2491,52.2621,178100.0
2014-12-05 13:20:00,80.38,80.42,80.38,80.4,69700.0,52.2621,52.2881,52.2621,52.2751,69700.0
2014-12-05 13:30:00,80.4,80.41,80.36,80.37,26200.0,52.2751,52.2816,52.2491,52.2556,26200.0
2014-12-05 13:40:00,80.37,80.41,80.37,80.4,19000.0,52.2556,52.2816,52.2556,52.2751,19000.0
2014-12-05 13:50:00,80.41,80.44,80.4,80.44,69300.0,52.2816,52.3011,52.2751,52.3011,69300.0
2014-12-05 14:00:00,80.44,80.44,80.38,80.44,81700.0,52.3011,52.3011,52.2621,52.3011,81700.0
2014-12-05 14:10:00,80.44,80.49,80.43,80.49,57200.0,52.3011,52.3336,52.2946,52.3336,57200.0
2014-12-05 14:20:00,80.48,80.54,80.47,80.53,55100.0,52.3271,52.3661,52.3206,52.3596,55100.0
2014-12-05 14:30:00,80.54,80.58,80.51,80.53,35600.0,52.3661,52.3921,52.3466,52.3596,35600.0
2014-12-05 14:40:00,80.53,80.55,80.44,80.45,36600.0,52.3596,52.3726,52.3011,52.3076,36600.0
2014-12-05 14:50:00,80.45,80.48,80.41,80.46,61600.0,52.3076,52.3271,52.2816,52.3141,61600.0
2014-12-05 15:00:00,80.46,80.48,80.42,80.43,56800.0,52.3141,52.3271,52.2881,52.2946,56800.0
2014-12-05 15:10:00,80.42,80.51,80.42,80.5,35600.0,52.2881,52.3466,52.2881,52.3401,35600.0
2014-12-05 15:20:00,80.5,80.53,80.46,80.53,32200.0,52.3401,52.3596,52.3141,52.3596,32200.0
2014-12-05 15:30:00,80.53,80.53,80.4,80.41,49900.0,52.3596,52.3596,52.2751,52.2816,49900.0
2014-12-05 15:40:00,80.42,80.44,80.36,80.39,83500.0,52.2881,52.3011,52.2491,52.2686,83500.0
2014-12-05 15:50:00,80.39,80.63,80.38,80.58,158700.0,52.2686,52.4246,52.2621,52.3921,158700.0
2014-12-08 09:30:00,80.51,83.96,79.7,81.23,212400.0,52.3466,54.5898,51.82,52.8148,212400.0
2014-12-08 09:40:00,81.24,81.36,81.24,81.28,61900.0,52.8213,52.8993,52.8213,52.8473,61900.0
2014-12-08 09:50:00,81.28,81.32,81.12,81.25,76700.0,52.8473,52.8733,52.7432,52.8278,76700.0
2014-12-08 10:00:00,81.28,81.44,81.25,81.36,112500.0,52.8473,52.9513,52.8278,52.8993,112500.0
2014-12-08 10:10:00,81.37,81.44,81.1,81.1,73300.0,52.9058,52.9513,52.7302,52.7302,73300.0
2014-12-08 10:20:00,81.1,81.22,81.03,81.22,60200.0,52.7302,52.8083,52.6847,52.8083,60200.0
2014-12-08 10:30:00,81.23,81.35,81.23,81.31,24800.0,52.8148,52.8928,52.8148,52.8668,24800.0
2014-12-08 10:40:00,81.31,81.4,81.3,81.4,27700.0,52.8668,52.9253,52.8603,52.9253,27700.0
2014-12-08 10:50:00,81.41,81.5,81.2,81.2,73500.0,52.9318,52.9903,52.7952,52.7952,73500.0
2014-12-08 11:00:00,81.2,81.26,81.11,81.14,22700.0,52.7952,52.8343,52.7367,52.7562,22700.0
2014-12-08 11:10:00,81.14,81.26,81.13,81.25,27200.0,52.7562,52.8343,52.7497,52.8278,27200.0
2014-12-08 11:20:00,81.26,81.32,81.21,81.27,37000.0,52.8343,52.8733,52.8018,52.8408,37000.0
2014-12-08 11:30:00,81.28,81.31,81.18,81.2,26600.0,52.8473,52.8668,52.7822,52.7952,26600.0
2014-12-08 11:40:00,81.22,81.28,81.2,81.23,46100.0,52.8083,52.8473,52.7952,52.8148,46100.0
2014-12-08 11:50:00,81.23,81.28,81.19,81.27,42200.0,52.8148,52.8473,52.7887,52.8408,42200.0
2014-12-08 12:00:00,81.27,81.29,81.16,81.18,25700.0,52.8408,52.8538,52.7692,52.7822,25700.0
2014-12-08 12:10:00,81.17,81.17,81.04,81.06,35500.0,52.7757,52.7757,52.6912,52.7042,35500.0
2014-12-08 12:20:00,81.07,81.07,80.96,80.97,42800.0,52.7107,52.7107,52.6392,52.6457,42800.0
2014-12-08 12:30:00,80.98,81.02,80.93,80.98,43400.0,52.6522,52.6782,52.6197,52.6522,43400.0
2014-12-08 12:40:00,80.98,81.06,80.98,81.03,23900.0,52.6522,52.7042,52.6522,52.6847,23900.0
2014-12-08 12:50:00,81.04,81.06,80.94,80.99,28500.0,52.6912,52.7042,52.6262,52.6587,28500.0
2014-12-08 13:00:00,80.99,81.05,80.96,80.99,47000.0,52.6587,52.6977,52.6392,52.6587,47000.0
2014-12-08 13:10:00,81.0,81.08,80.99,81.0,20600.0,52.6652,52.7172,52.6587,52.6652,20600.0
2014-12-08 13:20:00,81.01,81.03,80.91,80.99,53300.0,52.6717,52.6847,52.6067,52.6587,53300.0
2014-12-08 13:30:00,80.98,81.01,80.91,80.95,46600.0,52.6522,52.6717,52.6067,52.6327,46600.0
2014-12-08 13:40:00,80.94,80.95,80.89,80.89,29800.0,52.6262,52.6327,52.5937,52.5937,29800.0
2014-12-08 13:50:00,80.89,80.99,80.89,80.9,31900.0,52.5937,52.6587,52.5937,52.6002,31900.0
2014-12-08 14:00:00,80.9,81.01,80.86,80.97,61800.0,52.6002,52.6717,52.5742,52.6457,61800.0
2014-12-08 14:10:00,81.0,81.0,80.81,80.88,73300.0,52.6652,52.6652,52.5417,52.5872,73300.0
2014-12-08 14:20:00,80.88,80.94,80.84,80.9,35700.0,52.5872,52.6262,52.5612,52.6002,35700.0
2014-12-08 14:30:00,80.91,80.97,80.88,80.97,35000.0,52.6067,52.6457,52.5872,52.6457,35000.0
2014-12-08 14:40:00,80.96,81.03,80.96,80.98,89700.0,52.6392,52.6847,52.6392,52.6522,89700.0
2014-12-08 14:50:00,80.99,81.14,80.98,81.1,83600.0,52.6587,52.7562,52.6522,52.7302,83600.0
2014-12-08 15:00:00,81.1,81.13,81.03,81.06,294400.0,52.7302,52.7497,52.6847,52.7042,294400.0
2014-12-08 15:10:00,81.06,81.11,81.05,81.06,63500.0,52.7042,52.7367,52.6977,52.7042,63500.0
2014-12-08 15:20:00,81.05,81.19,81.02,81.17,65500.0,52.6977,52.7887,52.6782,52.7757,65500.0
2014-12-08 15:30:00,81.17,81.17,81.06,81.11,66100.0,52.7757,52.7757,52.7042,52.7367,66100.0
2014-12-08 15:40:00,81.1,81.12,80.99,80.99,63800.0,52.7302,52.7432,52.6587,52.6587,63800.0
2014-12-08 15:50:00,80.98,81.13,80.98,81.09,118100.0,52.6522,52.7497,52.6522,52.7237,118100.0
2014-12-09 09:30:00,80.3,80.81,80.22,80.69,233600.0,52.2101,52.5417,52.1581,52.4637,233600.0
2014-12-09 09:40:00,80.7,80.85,80.63,80.77,267600.0,52.4702,52.5677,52.4246,52.5157,267600.0
2014-12-09 09:50:00,80.77,80.91,80.75,80.9,304200.0,52.5157,52.6067,52.5027,52.6002,304200.0
2014-12-09 10:00:00,80.93,80.94,80.78,80.82,208100.0,52.6197,52.6262,52.5222,52.5482,208100.0
2014-12-09 10:10:00,80.83,80.88,80.68,80.83,174000.0,52.5547,52.5872,52.4572,52.5547,174000.0
2014-12-09 10:20:00,80.83,80.89,80.79,80.8,126300.0,52.5547,52.5937,52.5287,52.5352,126300.0
2014-12-09 10:30:00,80.79,80.87,80.66,80.81,130100.0,52.5287,52.5807,52.4441,52.5417,130100.0
2014-12-09 10:40:00,80.81,80.96,80.8,80.96,86900.0,52.5417,52.6392,52.5352,52.6392,86900.0
2014-12-09 10:50:00,80.96,80.97,80.86,80.94,53200.0,52.6392,52.6457,52.5742,52.6262,53200.0
2014-12-09 11:00:00,80.94,80.96,80.85,80.89,47000.0,52.6262,52.6392,52.5677,52.5937,47000.0
2014-12-09 11:10:00,80.89,80.98,80.89,80.98,43200.0,52.5937,52.6522,52.5937,52.6522,43200.0
2014-12-09 11:20:00,80.98,81.13,80.98,81.11,90800.0,52.6522,52.7497,52.6522,52.7367,90800.0
2014-12-09 11:30:00,81.11,81.28,81.07,81.28,54300.0,52.7367,52.8473,52.7107,52.8473,54300.0
2014-12-09 11:40:00,81.27,81.29,81.17,81.24,42200.0,52.8408,52.8538,52.7757,52.8213,42200.0
2014-12-09 11:50:00,81.24,81.38,81.18,81.35,70700.0,52.8213,52.9123,52.7822,52.8928,70700.0
2014-12-09 12:00:00,81.34,81.35,81.25,81.33,23300.0,52.8863,52.8928,52.8278,52.8798,23300.0
2014-12-09 12:10:00,81.33,81.35,81.27,81.29,73200.0,52.8798,52.8928,52.8408,52.8538,73200.0
2014-12-09 12:20:00,81.29,81.45,81.29,81.4,35800.0,52.8538,52.9578,52.8538,52.9253,35800.0
2014-12-09 12:30:00,81.39,81.47,81.31,81.46,25900.0,52.9188,52.9708,52.8668,52.9643,25900.0
2014-12-09 12:40:00,81.48,81.53,81.36,81.41,90100.0,52.9773,53.0098,52.8993,52.9318,90100.0
2014-12-09 12:50:00,81.41,81.52,81.41,81.51,66200.0,52.9318,53.0033,52.9318,52.9968,66200.0
2014-12-09 13:00:00,81.52,81.55,81.44,81.53,56200.0,53.0033,53.0228,52.9513,53.0098,56200.0
2014-12-09 13:10:00,81.54,81.59,81.52,81.53,42000.0,53.0163,53.0488,53.0033,53.0098,42000.0
2014-12-09 13:20:00,81.53,81.62,81.53,81.57,42100.0,53.0098,53.0683,53.0098,53.0358,42100.0
2014-12-09 13:30:00,81.55,81.61,81.5,81.61,78300.0,53.0228,53.0618,52.9903,53.0618,78300.0
2014-12-09 13:40:00,81.63,81.64,81.55,81.57,55700.0,53.0748,53.0813,53.0228,53.0358,55700.0
2014-12-09 13:50:00,81.56,81.57,81.44,81.48,30600.0,53.0293,53.0358,52.9513,52.9773,30600.0
2014-12-09 14:00:00,81.49,81.49,81.43,81.47,38600.0,52.9838,52.9838,52.9448,52.9708,38600.0
2014-12-09 14:10:00,81.47,81.48,81.31,81.32,35900.0,52.9708,52.9773,52.8668,52.8733,35900.0
2014-12-09 14:20:00,81.33,81.42,81.32,81.4,45600.0,52.8798,52.9383,52.8733,52.9253,45600.0
2014-12-09 14:30:00,81.4,81.4,81.26,81.3,42200.0,52.9253,52.9253,52.8343,52.8603,42200.0
2014-12-09 14:40:00,81.3,81.38,81.22,81.38,106500.0,52.8603,52.9123,52.8083,52.9123,106500.0
2014-12-09 14:50:00,81.38,81.4,81.3,81.38,68100.0,52.9123,52.9253,52.8603,52.9123,68100.0
2014-12-09 15:00:00,81.39,81.5,81.39,81.45,173600.0,52.9188,52.9903,52.9188,52.9578,173600.0
2014-12-09 15:10:00,81.46,81.48,81.39,81.4,52000.0,52.9643,52.9773,52.9188,52.9253,52000.0
2014-12-09 15:20:00,81.41,81.42,81.33,81.38,122400.0,52.9318,52.9383,52.8798,52.9123,122400.0
2014-12-09 15:30:00,81.38,81.44,81.35,81.4,182300.0,52.9123,52.9513,52.8928,52.9253,182300.0
2014-12-09 15:40:00,81.39,81.54,81.39,81.45,102000.0,52.9188,53.0163,52.9188,52.9578,102000.0
2014-12-09 15:50:00,81.45,81.48,81.4,81.47,106000.0,52.9578,52.9773,52.9253,52.9708,106000.0
2014-12-10 09:30:00,81.26,81.41,81.11,81.29,107700.0,52.8343,52.9318,52.7367,52.8538,107700.0
2014-12-10 09:40:00,81.25,81.37,81.14,81.25,61800.0,52.8278,52.9058,52.7562,52.8278,61800.0
2014-12-10 09:50:00,81.27,81.46,81.27,81.39,67000.0,52.8408,52.9643,52.8408,52.9188,67000.0
2014-12-10 10:00:00,81.38,81.55,81.37,81.51,99400.0,52.9123,53.0228,52.9058,52.9968,99400.0
2014-12-10 10:10:00,81.5,81.62,81.45,81.52,83300.0,52.9903,53.0683,52.9578,53.0033,83300.0
2014-12-10 10:20:00,81.53,81.63,81.5,81.52,36500.0,53.0098,53.0748,52.9903,53.0033,36500.0
2014-12-10 10:30:00,81.53,81.56,81.43,81.5,56600.0,53.0098,53.0293,52.9448,52.9903,56600.0
2014-12-10 10:40:00,81.52,81.57,81.48,81.5,34300.0,53.0033,53.0358,52.9773,52.9903,34300.0
2014-12-10 10:50:00,81.5,81.58,81.48,81.58,47000.0,52.9903,53.0423,52.9773,53.0423,47000.0
2014-12-10 11:00:00,81.59,81.63,81.54,81.55,29900.0,53.0488,53.0748,53.0163,53.0228,29900.0
2014-12-10 11:10:00,81.54,81.62,81.53,81.57,36500.0,53.0163,53.0683,53.0098,53.0358,36500.0
2014-12-10 11:20:00,81.56,81.61,81.5,81.51,65800.0,53.0293,53.0618,52.9903,52.9968,65800.0
2014-12-10 11:30:00,81.5,81.53,81.42,81.49,65100.0,52.9903,53.0098,52.9383,52.9838,65100.0
2014-12-10 11:40:00,81.49,81.57,81.44,81.54,51500.0,52.9838,53.0358,52.9513,53.0163,51500.0
2014-12-10 11:50:00,81.53,81.66,81.53,81.64,37300.0,53.0098,53.0943,53.0098,53.0813,37300.0
2014-12-10 12:00:00,81.64,81.65,81.57,81.59,43200.0,53.0813,53.0878,53.0358,53.0488,43200.0
2014-12-10 12:10:00,81.61,81.63,81.46,81.48,52400.0,53.0618,53.0748,52.9643,52.9773,52400.0
2014-12-10 12:20:00,81.48,81.54,81.44,81.52,50300.0,52.9773,53.0163,52.9513,53.0033,50300.0
2014-12-10 12:30:00,81.53,81.54,81.44,81.46,65200.0,53.0098,53.0163,52.9513,52.9643,65200.0
2014-12-10 12:40:00,81.47,81.55,81.46,81.54,68700.0,52.9708,53.0228,52.9643,53.0163,68700.0
2014-12-10 12:50:00,81.55,81.57,81.49,81.54,28200.0,53.0228,53.0358,52.9838,53.0163,28200.0
2014-12-10 13:00:00,81.53,81.58,81.51,81.54,49800.0,53.0098,53.0423,52.9968,53.0163,49800.0
2014-12-10 13:10:00,81.56,81.64,81.56,81.61,51700.0,53.0293,53.0813,53.0293,53.0618,51700.0
2014-12-10 13:20:00,81.61,81.61,81.56,81.58,24700.0,53.0618,53.0618,53.0293,53.0423,24700.0
2014-12-10 13:30:00,81.58,81.59,81.48,81.5,24500.0,53.0423,53.0488,52.9773,52.9903,24500.0
2014-12-10 13:40:00,81.52,81.53,81.37,81.38,30200.0,53.0033,53.0098,52.9058,52.9123,30200.0
2014-12-10 13:50:00,81.38,81.44,81.35,81.37,45900.0,52.9123,52.9513,52.8928,52.9058,45900.0
2014-12-10 14:00:00,81.37,81.45,81.34,81.42,103100.0,52.9058,52.9578,52.8863,52.9383,103100.0
2014-12-10 14:10:00,81.42,81.48,81.39,81.47,96700.0,52.9383,52.9773,52.9188,52.9708,96700.0
2014-12-10 14:20:00,81.45,81.45,81.3,81.32,95500.0,52.9578,52.9578,52.8603,52.8733,95500.0
2014-12-10 14:30:00,81.33,81.33,81.13,81.15,79700.0,52.8798,52.8798,52.7497,52.7627,79700.0
2014-12-10 14:40:00,81.15,81.18,81.11,81.12,72500.0,52.7627,52.7822,52.7367,52.7432,72500.0
2014-12-10 14:50:00,81.12,81.18,81.06,81.06,120700.0,52.7432,52.7822,52.7042,52.7042,120700.0
2014-12-10 15:00:00,81.07,81.22,81.05,81.2,93400.0,52.7107,52.8083,52.6977,52.7952,93400.0
2014-12-10 15:10:00,81.2,81.46,81.2,81.42,64900.0,52.7952,52.9643,52.7952,52.9383,64900.0
2014-12-10 15:20:00,81.43,81.54,81.4,81.5,69000.0,52.9448,53.0163,52.9253,52.9903,69000.0
2014-12-10 15:30:00,81.5,81.59,81.44,81.5,100500.0,52.9903,53.0488,52.9513,52.9903,100500.0
2014-12-10 15:40:00,81.5,81.53,81.31,81.32,93300.0,52.9903,53.0098,52.8668,52.8733,93300.0
2014-12-10 15:50:00,81.34,81.41,81.29,81.38,117000.0,52.8863,52.9318,52.8538,52.9123,117000.0
2014-12-11 09:30:00,81.47,81.87,81.28,81.78,135600.0,52.9708,53.2309,52.8473,53.1724,135600.0
2014-12-11 09:40:00,81.8,81.86,81.5,81.64,148200.0,53.1854,53.2244,52.9903,53.0813,148200.0
2014-12-11 09:50:00,81.62,81.75,81.49,81.49,114200.0,53.0683,53.1529,52.9838,52.9838,114200.0
2014-12-11 10:00:00,81.51,81.67,81.48,81.67,91700.0,52.9968,53.1008,52.9773,53.1008,91700.0
2014-12-11 10:10:00,81.66,81.75,81.64,81.71,106800.0,53.0943,53.1529,53.0813,53.1268,106800.0
2014-12-11 10:20:00,81.71,81.78,81.66,81.68,56400.0,53.1268,53.1724,53.0943,53.1073,56400.0
2014-12-11 10:30:00,81.71,81.81,81.67,81.79,60300.0,53.1268,53.1919,53.1008,53.1789,60300.0
2014-12-11 10:40:00,81.79,81.8,81.69,81.75,55400.0,53.1789,53.1854,53.1138,53.1529,55400.0
2014-12-11 10:50:00,81.75,81.76,81.65,81.68,85300.0,53.1529,53.1594,53.0878,53.1073,85300.0
2014-12-11 11:00:00,81.67,81.68,81.56,81.62,153900.0,53.1008,53.1073,53.0293,53.0683,153900.0
2014-12-11 11:10:00,81.61,81.68,81.58,81.61,55900.0,53.0618,53.1073,53.0423,53.0618,55900.0
2014-12-11 11:20:00,81.61,81.65,81.56,81.59,29100.0,53.0618,53.0878,53.0293,53.0488,29100.0
2014-12-11 11:30:00,81.59,81.67,81.57,81.61,32000.0,53.0488,53.1008,53.0358,53.0618,32000.0
2014-12-11 11:40:00,81.62,81.64,81.57,81.58,35800.0,53.0683,53.0813,53.0358,53.0423,35800.0
2014-12-11 11:50:00,81.58,81.68,81.58,81.64,78500.0,53.0423,53.1073,53.0423,53.0813,78500.0
2014-12-11 12:00:00,81.64,81.67,81.61,81.66,25700.0,53.0813,53.1008,53.0618,53.0943,25700.0
2014-12-11 12:10:00,81.65,81.66,81.6,81.62,32300.0,53.0878,53.0943,53.0553,53.0683,32300.0
2014-12-11 12:20:00,81.64,81.65,81.57,81.58,14700.0,53.0813,53.0878,53.0358,53.0423,14700.0
2014-12-11 12:30:00,81.56,81.6,81.54,81.59,19900.0,53.0293,53.0553,53.0163,53.0488,19900.0
2014-12-11 12:40:00,81.58,81.66,81.58,81.64,23000.0,53.0423,53.0943,53.0423,53.0813,23000.0
2014-12-11 12:50:00,81.65,81.74,81.65,81.66,36500.0,53.0878,53.1464,53.0878,53.0943,36500.0
2014-12-11 13:00:00,81.64,81.64,81.54,81.57,35000.0,53.0813,53.0813,53.0163,53.0358,35000.0
2014-12-11 13:10:00,81.56,81.57,81.52,81.57,19600.0,53.0293,53.0358,53.0033,53.0358,19600.0
2014-12-11 13:20:00,81.57,81.61,81.56,81.6,35900.0,53.0358,53.0618,53.0293,53.0553,35900.0
2014-12-11 13:30:00,81.6,81.62,81.57,81.61,34100.0,53.0553,53.0683,53.0358,53.0618,34100.0
2014-12-11 13:40:00,81.61,81.66,81.6,81.62,17100.0,53.0618,53.0943,53.0553,53.0683,17100.0
2014-12-11 13:50:00,81.63,81.68,81.58,81.58,38700.0,53.0748,53.1073,53.0423,53.0423,38700.0
2014-12-11 14:00:00,81.57,81.57,81.5,81.55,60500.0,53.0358,53.0358,52.9903,53.0228,60500.0
2014-12-11 14:10:00,81.53,81.55,81.49,81.5,37200.0,53.0098,53.0228,52.9838,52.9903,37200.0
2014-12-11 14:20:00,81.51,81.54,81.46,81.47,67800.0,52.9968,53.0163,52.9643,52.9708,67800.0
2014-12-11 14:30:00,81.47,81.49,81.45,81.49,41300.0,52.9708,52.9838,52.9578,52.9838,41300.0
2014-12-11 14:40:00,81.49,81.55,81.48,81.5,73900.0,52.9838,53.0228,52.9773,52.9903,73900.0
2014-12-11 14:50:00,81.51,81.55,81.5,81.52,41700.0,52.9968,53.0228,52.9903,53.0033,41700.0
2014-12-11 15:00:00,81.52,81.56,81.51,81.52,74300.0,53.0033,53.0293,52.9968,53.0033,74300.0
2014-12-11 15:10:00,81.52,81.62,81.51,81.6,71700.0,53.0033,53.0683,52.9968,53.0553,71700.0
2014-12-11 15:20:00,81.6,81.62,81.55,81.58,66900.0,53.0553,53.0683,53.0228,53.0423,66900.0
2014-12-11 15:30:00,81.59,81.66,81.52,81.55,96300.0,53.0488,53.0943,53.0033,53.0228,96300.0
2014-12-11 15:40:00,81.55,81.61,81.53,81.57,125000.0,53.0228,53.0618,53.0098,53.0358,125000.0
2014-12-11 15:50:00,81.57,81.59,81.45,81.53,217800.0,53.0358,53.0488,52.9578,53.0098,217800.0
2014-12-12 09:30:00,81.36,81.58,81.21,81.48,141900.0,52.8993,53.0423,52.8018,52.9773,141900.0
2014-12-12 09:40:00,81.48,81.68,81.44,81.53,141600.0,52.9773,53.1073,52.9513,53.0098,141600.0
2014-12-12 09:50:00,81.54,81.78,81.54,81.78,83000.0,53.0163,53.1724,53.0163,53.1724,83000.0
2014-12-12 10:00:00,81.77,81.79,81.65,81.74,127100.0,53.1659,53.1789,53.0878,53.1464,127100.0
2014-12-12 10:10:00,81.73,81.74,81.52,81.65,157300.0,53.1398,53.1464,53.0033,53.0878,157300.0
2014-12-12 10:20:00,81.64,81.71,81.55,81.67,140000.0,53.0813,53.1268,53.0228,53.1008,140000.0
2014-12-12 10:30:00,81.67,81.74,81.66,81.67,70400.0,53.1008,53.1464,53.0943,53.1008,70400.0
2014-12-12 10:40:00,81.68,81.73,81.65,81.68,78600.0,53.1073,53.1398,53.0878,53.1073,78600.0
2014-12-12 10:50:00,81.67,81.69,81.51,81.51,158800.0,53.1008,53.1138,52.9968,52.9968,158800.0
2014-12-12 11:00:00,81.5,81.53,81.38,81.49,79100.0,52.9903,53.0098,52.9123,52.9838,79100.0
2014-12-12 11:10:00,81.49,81.52,81.31,81.33,83700.0,52.9838,53.0033,52.8668,52.8798,83700.0
2014-12-12 11:20:00,81.33,81.46,81.33,81.35,82000.0,52.8798,52.9643,52.8798,52.8928,82000.0
2014-12-12 11:30:00,81.36,81.38,81.27,81.34,84200.0,52.8993,52.9123,52.8408,52.8863,84200.0
2014-12-12 11:40:00,81.34,81.39,81.31,81.33,73800.0,52.8863,52.9188,52.8668,52.8798,73800.0
2014-12-12 11:50:00,81.33,81.41,81.25,81.29,69600.0,52.8798,52.9318,52.8278,52.8538,69600.0
2014-12-12 12:00:00,81.28,81.4,81.27,81.4,78900.0,52.8473,52.9253,52.8408,52.9253,78900.0
2014-12-12 12:10:00,81.39,81.46,81.36,81.42,82300.0,52.9188,52.9643,52.8993,52.9383,82300.0
2014-12-12 12:20:00,81.4,81.49,81.35,81.48,49000.0,52.9253,52.9838,52.8928,52.9773,49000.0
2014-12-12 12:30:00,81.46,81.46,81.37,81.42,69700.0,52.9643,52.9643,52.9058,52.9383,69700.0
2014-12-12 12:40:00,81.42,81.44,81.37,81.44,94400.0,52.9383,52.9513,52.9058,52.9513,94400.0
2014-12-12 12:50:00,81.44,81.47,81.38,81.41,33100.0,52.9513,52.9708,52.9123,52.9318,33100.0
2014-12-12 13:00:00,81.44,81.49,81.37,81.44,54600.0,52.9513,52.9838,52.9058,52.9513,54600.0
2014-12-12 13:10:00,81.44,81.54,81.37,81.52,37600.0,52.9513,53.0163,52.9058,53.0033,37600.0
2014-12-12 13:20:00,81.53,81.63,81.52,81.62,54100.0,53.0098,53.0748,53.0033,53.0683,54100.0
2014-12-12 13:30:00,81.62,81.64,81.61,81.63,65500.0,53.0683,53.0813,53.0618,53.0748,65500.0
2014-12-12 13:40:00,81.62,81.63,81.52,81.54,69100.0,53.0683,53.0748,53.0033,53.0163,69100.0
2014-12-12 13:50:00,81.55,81.6,81.54,81.54,23000.0,53.0228,53.0553,53.0163,53.0163,23000.0
2014-12-12 14:00:00,81.54,81.54,81.44,81.44,89600.0,53.0163,53.0163,52.9513,52.9513,89600.0
2014-12-12 14:10:00,81.44,81.44,81.29,81.3,93800.0,52.9513,52.9513,52.8538,52.8603,93800.0
2014-12-12 14:20:00,81.3,81.35,81.24,81.24,77500.0,52.8603,52.8928,52.8213,52.8213,77500.0
2014-12-12 14:30:00,81.25,81.31,81.21,81.29,98100.0,52.8278,52.8668,52.8018,52.8538,98100.0
2014-12-12 14:40:00,81.29,81.36,81.28,81.32,70600.0,52.8538,52.8993,52.8473,52.8733,70600.0
2014-12-12 14:50:00,81.32,81.35,81.29,81.35,48400.0,52.8733,52.8928,52.8538,52.8928,48400.0
2014-12-12 15:00:00,81.34,81.37,81.32,81.33,66900.0,52.8863,52.9058,52.8733,52.8798,66900.0
2014-12-12 15:10:00,81.34,81.34,81.24,81.27,82100.0,52.8863,52.8863,52.8213,52.8408,82100.0
2014-12-12 15:20:00,81.27,81.31,81.21,81.28,54300.0,52.8408,52.8668,52.8018,52.8473,54300.0
2014-12-12 15:30:00,81.28,81.28,81.13,81.13,102900.0,52.8473,52.8473,52.7497,52.7497,102900.0
2014-12-12 15:40:00,81.12,81.13,80.96,81.01,144600.0,52.7432,52.7497,52.6392,52.6717,144600.0
2014-12-12 15:50:00,81.01,81.01,80.8,80.83,290600.0,52.6717,52.6717,52.5352,52.5547,290600.0
2014-12-15 09:30:00,81.28,81.29,80.59,80.8,213100.0,52.8473,52.8538,52.3986,52.5352,213100.0
2014-12-15 09:40:00,80.78,81.02,80.78,80.92,83300.0,52.5222,52.6782,52.5222,52.6132,83300.0
2014-12-15 09:50:00,80.9,80.98,80.83,80.9,219000.0,52.6002,52.6522,52.5547,52.6002,219000.0
2014-12-15 10:00:00,80.9,80.9,80.73,80.74,249200.0,52.6002,52.6002,52.4897,52.4962,249200.0
2014-12-15 10:10:00,80.74,80.85,80.67,80.67,150900.0,52.4962,52.5677,52.4506,52.4506,150900.0
2014-12-15 10:20:00,80.65,80.68,80.57,80.63,138000.0,52.4376,52.4572,52.3856,52.4246,138000.0
2014-12-15 10:30:00,80.62,80.64,80.34,80.35,144200.0,52.4181,52.4311,52.2361,52.2426,144200.0
2014-12-15 10:40:00,80.36,80.38,80.15,80.29,267700.0,52.2491,52.2621,52.1126,52.2036,267700.0
2014-12-15 10:50:00,80.3,80.52,80.29,80.43,52700.0,52.2101,52.3531,52.2036,52.2946,52700.0
2014-12-15 11:00:00,80.42,80.42,80.2,80.32,72300.0,52.2881,52.2881,52.1451,52.2231,72300.0
2014-12-15 11:10:00,80.33,80.37,80.16,80.18,69100.0,52.2296,52.2556,52.1191,52.1321,69100.0
2014-12-15 11:20:00,80.17,80.22,80.02,80.03,107300.0,52.1256,52.1581,52.028,52.0345,107300.0
2014-12-15 11:30:00,80.03,80.17,79.84,79.84,108200.0,52.0345,52.1256,51.911,51.911,108200.0
2014-12-15 11:40:00,79.85,79.91,79.71,79.91,184400.0,51.9175,51.9565,51.8265,51.9565,184400.0
2014-12-15 11:50:00,79.91,79.91,79.75,79.75,104200.0,51.9565,51.9565,51.8525,51.8525,104200.0
2014-12-15 12:00:00,79.75,79.9,79.74,79.88,75800.0,51.8525,51.95,51.846,51.937,75800.0
2014-12-15 12:10:00,79.88,79.9,79.76,79.77,69800.0,51.937,51.95,51.859,51.8655,69800.0
2014-12-15 12:20:00,79.77,79.97,79.76,79.96,53100.0,51.8655,51.9955,51.859,51.989,53100.0
2014-12-15 12:30:00,79.96,80.03,79.83,80.03,64200.0,51.989,52.0345,51.9045,52.0345,64200.0
2014-12-15 12:40:00,80.02,80.07,79.95,80.02,44800.0,52.028,52.0605,51.9825,52.028,44800.0
2014-12-15 12:50:00,80.02,80.23,80.02,80.19,55700.0,52.028,52.1646,52.028,52.1386,55700.0
2014-12-15 13:00:00,80.19,80.2,80.05,80.06,53600.0,52.1386,52.1451,52.0475,52.054,53600.0
2014-12-15 13:10:00,80.06,80.07,79.71,79.72,76900.0,52.054,52.0605,51.8265,51.833,76900.0
2014-12-15 13:20:00,79.72,79.78,79.7,79.73,97600.0,51.833,51.872,51.82,51.8395,97600.0
2014-12-15 13:30:00,79.73,79.83,79.68,79.76,133000.0,51.8395,51.9045,51.807,51.859,133000.0
2014-12-15 13:40:00,79.75,79.79,79.68,79.73,56400.0,51.8525,51.8785,51.807,51.8395,56400.0
2014-12-15 13:50:00,79.74,79.78,79.63,79.69,216000.0,51.846,51.872,51.7745,51.8135,216000.0
2014-12-15 14:00:00,79.69,79.78,79.68,79.76,152700.0,51.8135,51.872,51.807,51.859,152700.0
2014-12-15 14:10:00,79.76,79.83,79.74,79.8,76600.0,51.859,51.9045,51.846,51.885,76600.0
2014-12-15 14:20:00,79.78,80.0,79.77,79.94,73100.0,51.872,52.015,51.8655,51.976,73100.0
2014-12-15 14:30:00,79.94,80.03,79.85,79.93,108000.0,51.976,52.0345,51.9175,51.9695,108000.0
2014-12-15 14:40:00,79.93,79.93,79.74,79.75,115400.0,51.9695,51.9695,51.846,51.8525,115400.0
2014-12-15 14:50:00,79.75,79.83,79.72,79.81,108000.0,51.8525,51.9045,51.833,51.8915,108000.0
2014-12-15 15:00:00,79.81,79.98,79.78,79.96,93600.0,51.8915,52.002,51.872,51.989,93600.0
2014-12-15 15:10:00,79.96,80.06,79.94,79.96,231000.0,51.989,52.054,51.976,51.989,231000.0
2014-12-15 15:20:00,79.95,80.0,79.88,79.88,139700.0,51.9825,52.015,51.937,51.937,139700.0
2014-12-15 15:30:00,79.88,80.05,79.85,80.0,158200.0,51.937,52.0475,51.9175,52.015,158200.0
2014-12-15 15:40:00,80.0,80.01,79.84,79.9,211900.0,52.015,52.0215,51.911,51.95,211900.0
2014-12-15 15:50:00,79.9,79.92,79.78,79.79,241600.0,51.95,51.963,51.872,51.8785,241600.0
2014-12-16 09:30:00,79.78,79.81,79.5,79.69,269100.0,51.872,51.8915,51.6899,51.8135,269100.0
2014-12-16 09:40:00,79.69,79.76,79.51,79.54,417500.0,51.8135,51.859,51.6964,51.7159,417500.0
2014-12-16 09:50:00,79.52,79.52,79.32,79.33,320300.0,51.7029,51.7029,51.5729,51.5794,320300.0
2014-12-16 10:00:00,79.33,79.41,79.17,79.22,554600.0,51.5794,51.6314,51.4754,51.5079,554600.0
2014-12-16 10:10:00,79.22,79.46,79.2,79.42,383700.0,51.5079,51.6639,51.4949,51.6379,383700.0
2014-12-16 10:20:00,79.4,79.68,79.4,79.62,210700.0,51.6249,51.807,51.6249,51.768,210700.0
2014-12-16 10:30:00,79.6,79.73,79.44,79.73,278800.0,51.7549,51.8395,51.6509,51.8395,278800.0
2014-12-16 10:40:00,79.73,79.88,79.64,79.83,167000.0,51.8395,51.937,51.781,51.9045,167000.0
2014-12-16 10:50:00,79.83,80.03,79.79,79.97,124000.0,51.9045,52.0345,51.8785,51.9955,124000.0
2014-12-16 11:00:00,79.97,79.97,79.82,79.83,115800.0,51.9955,51.9955,51.898,51.9045,115800.0
2014-12-16 11:10:00,79.81,80.07,79.79,80.06,99200.0,51.8915,52.0605,51.8785,52.054,99200.0
2014-12-16 11:20:00,80.08,80.34,80.02,80.26,322900.0,52.067,52.2361,52.028,52.1841,322900.0
2014-12-16 11:30:00,80.28,80.34,80.17,80.18,85200.0,52.1971,52.2361,52.1256,52.1321,85200.0
2014-12-16 11:40:00,80.18,80.34,80.17,80.33,69400.0,52.1321,52.2361,52.1256,52.2296,69400.0
2014-12-16 11:50:00,80.32,80.35,80.28,80.29,111500.0,52.2231,52.2426,52.1971,52.2036,111500.0
2014-12-16 12:00:00,80.3,80.39,80.23,80.26,113200.0,52.2101,52.2686,52.1646,52.1841,113200.0
2014-12-16 12:10:00,80.26,80.33,80.2,80.27,88500.0,52.1841,52.2296,52.1451,52.1906,88500.0
2014-12-16 12:20:00,80.27,80.28,80.19,80.23,61200.0,52.1906,52.1971,52.1386,52.1646,61200.0
2014-12-16 12:30:00,80.23,80.29,80.19,80.27,89100.0,52.1646,52.2036,52.1386,52.1906,89100.0
2014-12-16 12:40:00,80.28,80.29,80.12,80.25,59900.0,52.1971,52.2036,52.093,52.1776,59900.0
2014-12-16 12:50:00,80.25,80.29,80.19,80.19,53100.0,52.1776,52.2036,52.1386,52.1386,53100.0
2014-12-16 13:00:00,80.2,80.29,80.16,80.17,64400.0,52.1451,52.2036,52.1191,52.1256,64400.0
2014-12-16 13:10:00,80.17,80.17,79.94,80.01,78900.0,52.1256,52.1256,51.976,52.0215,78900.0
2014-12-16 13:20:00,80.01,80.09,79.97,80.03,75700.0,52.0215,52.0735,51.9955,52.0345,75700.0
2014-12-16 13:30:00,80.02,80.16,79.95,80.16,115300.0,52.028,52.1191,51.9825,52.1191,115300.0
2014-12-16 13:40:00,80.17,80.24,80.04,80.09,89100.0,52.1256,52.1711,52.041,52.0735,89100.0
2014-12-16 13:50:00,80.1,80.21,80.1,80.11,62100.0,52.08,52.1516,52.08,52.0865,62100.0
2014-12-16 14:00:00,80.11,80.21,80.06,80.19,177400.0,52.0865,52.1516,52.054,52.1386,177400.0
2014-12-16 14:10:00,80.2,80.21,80.08,80.12,90100.0,52.1451,52.1516,52.067,52.093,90100.0
2014-12-16 14:20:00,80.13,80.15,80.07,80.12,56800.0,52.0995,52.1126,52.0605,52.093,56800.0
2014-12-16 14:30:00,80.11,80.15,80.03,80.05,92400.0,52.0865,52.1126,52.0345,52.0475,92400.0
2014-12-16 14:40:00,80.06,80.12,80.01,80.02,109300.0,52.054,52.093,52.0215,52.028,109300.0
2014-12-16 14:50:00,80.02,80.02,79.91,80.0,127600.0,52.028,52.028,51.9565,52.015,127600.0
2014-12-16 15:00:00,79.99,80.07,79.91,80.0,120100.0,52.0085,52.0605,51.9565,52.015,120100.0
2014-12-16 15:10:00,79.99,80.02,79.95,79.99,82900.0,52.0085,52.028,51.9825,52.0085,82900.0
2014-12-16 15:20:00,79.99,80.02,79.88,79.9,193200.0,52.0085,52.028,51.937,51.95,193200.0
2014-12-16 15:30:00,79.89,80.06,79.85,79.9,168300.0,51.9435,52.054,51.9175,51.95,168300.0
2014-12-16 15:40:00,79.9,79.91,79.75,79.81,332600.0,51.95,51.9565,51.8525,51.8915,332600.0
2014-12-16 15:50:00,79.81,79.82,79.66,79.69,380500.0,51.8915,51.898,51.794,51.8135,380500.0
2014-12-17 09:30:00,79.79,80.43,79.78,80.34,123300.0,51.8785,52.2946,51.872,52.2361,123300.0
2014-12-17 09:40:00,80.35,80.47,79.92,80.04,153700.0,52.2426,52.3206,51.963,52.041,153700.0
2014-12-17 09:50:00,80.02,80.3,79.99,80.24,117700.0,52.028,52.2101,52.0085,52.1711,117700.0
2014-12-17 10:00:00,80.23,80.24,79.95,80.07,177600.0,52.1646,52.1711,51.9825,52.0605,177600.0
2014-12-17 10:10:00,80.08,80.21,80.04,80.12,101900.0,52.067,52.1516,52.041,52.093,101900.0
2014-12-17 10:20:00,80.12,80.17,80.03,80.07,87700.0,52.093,52.1256,52.0345,52.0605,87700.0
2014-12-17 10:30:00,80.08,80.18,80.06,80.12,81400.0,52.067,52.1321,52.054,52.093,81400.0
2014-12-17 10:40:00,80.13,80.24,80.07,80.17,118300.0,52.0995,52.1711,52.0605,52.1256,118300.0
2014-12-17 10:50:00,80.16,80.18,80.1,80.1,81500.0,52.1191,52.1321,52.08,52.08,81500.0
2014-12-17 11:00:00,80.11,80.11,79.99,80.01,78300.0,52.0865,52.0865,52.0085,52.0215,78300.0
2014-12-17 11:10:00,80.01,80.09,79.96,80.08,89500.0,52.0215,52.0735,51.989,52.067,89500.0
2014-12-17 11:20:00,80.09,80.15,80.06,80.12,165800.0,52.0735,52.1126,52.054,52.093,165800.0
2014-12-17 11:30:00,80.13,80.24,80.05,80.23,149400.0,52.0995,52.1711,52.0475,52.1646,149400.0
2014-12-17 11:40:00,80.23,80.29,80.17,80.28,115900.0,52.1646,52.2036,52.1256,52.1971,115900.0
2014-12-17 11:50:00,80.28,80.42,80.27,80.39,116800.0,52.1971,52.2881,52.1906,52.2686,116800.0
2014-12-17 12:00:00,80.39,80.44,80.33,80.37,119700.0,52.2686,52.3011,52.2296,52.2556,119700.0
2014-12-17 12:10:00,80.37,80.38,80.33,80.35,111600.0,52.2556,52.2621,52.2296,52.2426,111600.0
2014-12-17 12:20:00,80.34,80.38,80.27,80.3,92600.0,52.2361,52.2621,52.1906,52.2101,92600.0
2014-12-17 12:30:00,80.31,80.39,80.3,80.33,108300.0,52.2166,52.2686,52.2101,52.2296,108300.0
2014-12-17 12:40:00,80.33,80.4,80.31,80.39,88100.0,52.2296,52.2751,52.2166,52.2686,88100.0
2014-12-17 12:50:00,80.39,80.45,80.35,80.38,94000.0,52.2686,52.3076,52.2426,52.2621,94000.0
2014-12-17 13:00:00,80.38,80.46,80.37,80.44,77400.0,52.2621,52.3141,52.2556,52.3011,77400.0
2014-12-17 13:10:00,80.44,80.56,80.43,80.55,87500.0,52.3011,52.3791,52.2946,52.3726,87500.0
2014-12-17 13:20:00,80.56,80.63,80.52,80.6,422800.0,52.3791,52.4246,52.3531,52.4051,422800.0
2014-12-17 13:30:00,80.6,80.67,80.58,80.66,88800.0,52.4051,52.4506,52.3921,52.4441,88800.0
2014-12-17 13:40:00,80.67,80.72,80.62,80.64,70000.0,52.4506,52.4832,52.4181,52.4311,70000.0
2014-12-17 13:50:00,80.64,80.71,80.5,80.71,94900.0,52.4311,52.4767,52.3401,52.4767,94900.0
2014-12-17 14:00:00,80.68,81.37,80.67,81.16,185600.0,52.4572,52.9058,52.4506,52.7692,185600.0
2014-12-17 14:10:00,81.15,81.31,81.07,81.07,188700.0,52.7627,52.8668,52.7107,52.7107,188700.0
2014-12-17 14:20:00,81.06,81.16,80.97,81.04,153500.0,52.7042,52.7692,52.6457,52.6912,153500.0
2014-12-17 14:30:00,81.05,81.09,80.86,81.09,193200.0,52.6977,52.7237,52.5742,52.7237,193200.0
2014-12-17 14:40:00,81.08,81.08,80.8,80.84,248600.0,52.7172,52.7172,52.5352,52.5612,248600.0
2014-12-17 14:50:00,80.85,81.02,80.8,80.85,145200.0,52.5677,52.6782,52.5352,52.5677,145200.0
2014-12-17 15:00:00,80.86,80.87,80.65,80.72,183900.0,52.5742,52.5807,52.4376,52.4832,183900.0
2014-12-17 15:10:00,80.73,80.98,80.69,80.98,189000.0,52.4897,52.6522,52.4637,52.6522,189000.0
2014-12-17 15:20:00,80.99,81.19,80.91,81.17,199100.0,52.6587,52.7887,52.6067,52.7757,199100.0
2014-12-17 15:30:00,81.17,81.36,81.17,81.28,206700.0,52.7757,52.8993,52.7757,52.8473,206700.0
2014-12-17 15:40:00,81.28,81.41,81.28,81.37,226900.0,52.8473,52.9318,52.8473,52.9058,226900.0
2014-12-17 15:50:00,81.37,81.54,81.31,81.51,287100.0,52.9058,53.0163,52.8668,52.9968,287100.0
2014-12-18 09:30:00,82.07,82.16,81.77,81.88,596100.0,53.3609,53.4194,53.1659,53.2374,596100.0
2014-12-18 09:40:00,81.87,81.95,81.83,81.9,133700.0,53.2309,53.2829,53.2049,53.2504,133700.0
2014-12-18 09:50:00,81.89,81.99,81.78,81.99,182900.0,53.2439,53.3089,53.1724,53.3089,182900.0
2014-12-18 10:00:00,81.99,81.99,81.55,81.8,230700.0,53.3089,53.3089,53.0228,53.1854,230700.0
2014-12-18 10:10:00,81.8,81.99,81.65,81.72,140300.0,53.1854,53.3089,53.0878,53.1333,140300.0
2014-12-18 10:20:00,81.72,81.75,81.64,81.65,99400.0,53.1333,53.1529,53.0813,53.0878,99400.0
2014-12-18 10:30:00,81.64,81.73,81.62,81.63,110000.0,53.0813,53.1398,53.0683,53.0748,110000.0
2014-12-18 10:40:00,81.63,81.66,81.55,81.57,164300.0,53.0748,53.0943,53.0228,53.0358,164300.0
2014-12-18 10:50:00,81.56,81.68,81.52,81.56,148700.0,53.0293,53.1073,53.0033,53.0293,148700.0
2014-12-18 11:00:00,81.56,81.66,81.49,81.57,164600.0,53.0293,53.0943,52.9838,53.0358,164600.0
2014-12-18 11:10:00,81.55,81.69,81.51,81.68,110500.0,53.0228,53.1138,52.9968,53.1073,110500.0
2014-12-18 11:20:00,81.68,81.73,81.58,81.59,117200.0,53.1073,53.1398,53.0423,53.0488,117200.0
2014-12-18 11:30:00,81.6,81.64,81.51,81.58,65200.0,53.0553,53.0813,52.9968,53.0423,65200.0
2014-12-18 11:40:00,81.59,81.59,81.42,81.47,60600.0,53.0488,53.0488,52.9383,52.9708,60600.0
2014-12-18 11:50:00,81.47,81.64,81.43,81.61,73900.0,52.9708,53.0813,52.9448,53.0618,73900.0
2014-12-18 12:00:00,81.61,81.77,81.61,81.73,48500.0,53.0618,53.1659,53.0618,53.1398,48500.0
2014-12-18 12:10:00,81.73,81.77,81.68,81.71,80200.0,53.1398,53.1659,53.1073,53.1268,80200.0
2014-12-18 12:20:00,81.72,81.74,81.59,81.69,96900.0,53.1333,53.1464,53.0488,53.1138,96900.0
2014-12-18 12:30:00,81.7,81.78,81.69,81.72,61800.0,53.1203,53.1724,53.1138,53.1333,61800.0
2014-12-18 12:40:00,81.73,81.84,81.72,81.82,54900.0,53.1398,53.2114,53.1333,53.1984,54900.0
2014-12-18 12:50:00,81.82,81.89,81.8,81.87,67400.0,53.1984,53.2439,53.1854,53.2309,67400.0
2014-12-18 13:00:00,81.86,81.92,81.83,81.88,75400.0,53.2244,53.2634,53.2049,53.2374,75400.0
2014-12-18 13:10:00,81.88,81.89,81.78,81.8,47300.0,53.2374,53.2439,53.1724,53.1854,47300.0
2014-12-18 13:20:00,81.81,81.88,81.8,81.85,113300.0,53.1919,53.2374,53.1854,53.2179,113300.0
2014-12-18 13:30:00,81.86,81.9,81.78,81.78,76900.0,53.2244,53.2504,53.1724,53.1724,76900.0
2014-12-18 13:40:00,81.77,81.77,81.56,81.64,197200.0,53.1659,53.1659,53.0293,53.0813,197200.0
2014-12-18 13:50:00,81.64,81.7,81.6,81.65,117600.0,53.0813,53.1203,53.0553,53.0878,117600.0
2014-12-18 14:00:00,81.65,81.73,81.64,81.72,73600.0,53.0878,53.1398,53.0813,53.1333,73600.0
2014-12-18 14:10:00,81.72,81.76,81.69,81.74,58700.0,53.1333,53.1594,53.1138,53.1464,58700.0
2014-12-18 14:20:00,81.74,81.74,81.7,81.72,70700.0,53.1464,53.1464,53.1203,53.1333,70700.0
2014-12-18 14:30:00,81.7,81.75,81.67,81.75,90600.0,53.1203,53.1529,53.1008,53.1529,90600.0
2014-12-18 14:40:00,81.74,81.75,81.64,81.65,88400.0,53.1464,53.1529,53.0813,53.0878,88400.0
2014-12-18 14:50:00,81.66,81.77,81.65,81.76,118400.0,53.0943,53.1659,53.0878,53.1594,118400.0
2014-12-18 15:00:00,81.77,81.85,81.73,81.8,249600.0,53.1659,53.2179,53.1398,53.1854,249600.0
2014-12-18 15:10:00,81.8,81.86,81.78,81.8,137900.0,53.1854,53.2244,53.1724,53.1854,137900.0
2014-12-18 15:20:00,81.8,81.82,81.74,81.81,117800.0,53.1854,53.1984,53.1464,53.1919,117800.0
2014-12-18 15:30:00,81.8,81.86,81.76,81.77,152100.0,53.1854,53.2244,53.1594,53.1659,152100.0
2014-12-18 15:40:00,81.78,81.9,81.77,81.88,164000.0,53.1724,53.2504,53.1659,53.2374,164000.0
2014-12-18 15:50:00,81.88,82.08,81.88,82.07,336000.0,53.2374,53.3674,53.2374,53.3609,336000.0
2014-12-19 09:30:00,82.24,82.3,82.06,82.14,274600.0,53.4714,53.5105,53.3544,53.4064,274600.0
2014-12-19 09:40:00,82.13,82.16,81.97,82.12,160800.0,53.3999,53.4194,53.2959,53.3934,160800.0
2014-12-19 09:50:00,82.11,82.13,81.9,82.05,116100.0,53.3869,53.3999,53.2504,53.3479,116100.0
2014-12-19 10:00:00,82.05,82.14,82.03,82.14,138700.0,53.3479,53.4064,53.3349,53.4064,138700.0
2014-12-19 10:10:00,82.15,82.18,82.09,82.11,113600.0,53.4129,53.4324,53.3739,53.3869,113600.0
2014-12-19 10:20:00,82.11,82.17,82.02,82.15,145500.0,53.3869,53.4259,53.3284,53.4129,145500.0
2014-12-19 10:30:00,82.14,82.16,82.02,82.06,55900.0,53.4064,53.4194,53.3284,53.3544,55900.0
2014-12-19 10:40:00,82.06,82.11,82.0,82.03,51100.0,53.3544,53.3869,53.3154,53.3349,51100.0
2014-12-19 10:50:00,82.02,82.1,81.98,82.1,59600.0,53.3284,53.3804,53.3024,53.3804,59600.0
2014-12-19 11:00:00,82.1,82.1,81.95,81.96,55700.0,53.3804,53.3804,53.2829,53.2894,55700.0
2014-12-19 11:10:00,81.95,82.02,81.93,82.02,38600.0,53.2829,53.3284,53.2699,53.3284,38600.0
2014-12-19 11:20:00,82.01,82.04,81.94,81.98,34900.0,53.3219,53.3414,53.2764,53.3024,34900.0
2014-12-19 11:30:00,81.98,82.0,81.82,81.89,42000.0,53.3024,53.3154,53.1984,53.2439,42000.0
2014-12-19 11:40:00,81.89,81.98,81.88,81.93,35200.0,53.2439,53.3024,53.2374,53.2699,35200.0
2014-12-19 11:50:00,81.92,81.97,81.92,81.94,21100.0,53.2634,53.2959,53.2634,53.2764,21100.0
2014-12-19 12:00:00,81.94,81.97,81.88,81.92,27200.0,53.2764,53.2959,53.2374,53.2634,27200.0
2014-12-19 12:10:00,81.92,81.95,81.88,81.88,50400.0,53.2634,53.2829,53.2374,53.2374,50400.0
2014-12-19 12:20:00,81.88,81.89,81.8,81.87,28800.0,53.2374,53.2439,53.1854,53.2309,28800.0
2014-12-19 12:30:00,81.87,81.95,81.85,81.91,32400.0,53.2309,53.2829,53.2179,53.2569,32400.0
2014-12-19 12:40:00,81.9,81.97,81.87,81.94,73800.0,53.2504,53.2959,53.2309,53.2764,73800.0
2014-12-19 12:50:00,81.95,82.0,81.87,81.88,30500.0,53.2829,53.3154,53.2309,53.2374,30500.0
2014-12-19 13:00:00,81.88,81.95,81.87,81.94,23000.0,53.2374,53.2829,53.2309,53.2764,23000.0
2014-12-19 13:10:00,81.93,81.96,81.88,81.93,21400.0,53.2699,53.2894,53.2374,53.2699,21400.0
2014-12-19 13:20:00,81.94,81.99,81.92,81.99,23400.0,53.2764,53.3089,53.2634,53.3089,23400.0
2014-12-19 13:30:00,81.99,82.0,81.93,81.94,44300.0,53.3089,53.3154,53.2699,53.2764,44300.0
2014-12-19 13:40:00,81.94,81.99,81.92,81.98,41100.0,53.2764,53.3089,53.2634,53.3024,41100.0
2014-12-19 13:50:00,81.97,81.99,81.95,81.99,29300.0,53.2959,53.3089,53.2829,53.3089,29300.0
2014-12-19 14:00:00,81.99,82.05,81.94,82.04,36500.0,53.3089,53.3479,53.2764,53.3414,36500.0
2014-12-19 14:10:00,82.04,82.09,82.04,82.05,95200.0,53.3414,53.3739,53.3414,53.3479,95200.0
2014-12-19 14:20:00,82.05,82.06,82.0,82.03,50300.0,53.3479,53.3544,53.3154,53.3349,50300.0
2014-12-19 14:30:00,82.02,82.05,82.0,82.03,19700.0,53.3284,53.3479,53.3154,53.3349,19700.0
2014-12-19 14:40:00,82.03,82.1,82.02,82.1,61400.0,53.3349,53.3804,53.3284,53.3804,61400.0
2014-12-19 14:50:00,82.1,82.19,82.1,82.16,65300.0,53.3804,53.4389,53.3804,53.4194,65300.0
2014-12-19 15:00:00,82.16,82.19,82.13,82.18,56800.0,53.4194,53.4389,53.3999,53.4324,56800.0
2014-12-19 15:10:00,82.18,82.22,82.11,82.19,80400.0,53.4324,53.4584,53.3869,53.4389,80400.0
2014-12-19 15:20:00,82.18,82.27,82.18,82.27,115500.0,53.4324,53.491,53.4324,53.491,115500.0
2014-12-19 15:30:00,82.27,82.44,82.26,82.4,108800.0,53.491,53.6015,53.4844,53.5755,108800.0
2014-12-19 15:40:00,82.41,82.41,82.17,82.17,181500.0,53.582,53.582,53.4259,53.4259,181500.0
2014-12-19 15:50:00,82.18,82.22,82.07,82.08,375300.0,53.4324,53.4584,53.3609,53.3674,375300.0
2014-12-22 09:30:00,81.12,81.73,81.11,81.63,228300.0,53.4503,53.8522,53.4437,53.7863,228300.0
2014-12-22 09:40:00,81.63,81.66,81.52,81.61,171300.0,53.7863,53.8061,53.7138,53.7731,171300.0
2014-12-22 09:50:00,81.6,81.68,81.52,81.55,102400.0,53.7666,53.8193,53.7138,53.7336,102400.0
2014-12-22 10:00:00,81.54,81.55,81.41,81.49,64100.0,53.727,53.7336,53.6414,53.6941,64100.0
2014-12-22 10:10:00,81.48,81.53,81.44,81.49,48100.0,53.6875,53.7204,53.6611,53.6941,48100.0
2014-12-22 10:20:00,81.5,81.61,81.49,81.57,88300.0,53.7007,53.7731,53.6941,53.7468,88300.0
2014-12-22 10:30:00,81.58,81.61,81.41,81.43,36900.0,53.7534,53.7731,53.6414,53.6545,36900.0
2014-12-22 10:40:00,81.43,81.47,81.26,81.32,49100.0,53.6545,53.6809,53.5425,53.5821,49100.0
2014-12-22 10:50:00,81.32,81.44,81.31,81.39,34200.0,53.5821,53.6611,53.5755,53.6282,34200.0
2014-12-22 11:00:00,81.37,81.37,81.28,81.31,72100.0,53.615,53.615,53.5557,53.5755,72100.0
2014-12-22 11:10:00,81.32,81.39,81.29,81.39,26700.0,53.5821,53.6282,53.5623,53.6282,26700.0
2014-12-22 11:20:00,81.39,81.52,81.38,81.52,40600.0,53.6282,53.7138,53.6216,53.7138,40600.0
2014-12-22 11:30:00,81.52,81.58,81.51,81.52,93900.0,53.7138,53.7534,53.7073,53.7138,93900.0
2014-12-22 11:40:00,81.51,81.53,81.46,81.47,41100.0,53.7073,53.7204,53.6743,53.6809,41100.0
2014-12-22 11:50:00,81.46,81.54,81.45,81.53,50100.0,53.6743,53.727,53.6677,53.7204,50100.0
2014-12-22 12:00:00,81.53,81.64,81.52,81.64,36700.0,53.7204,53.7929,53.7138,53.7929,36700.0
2014-12-22 12:10:00,81.65,81.68,81.62,81.68,42400.0,53.7995,53.8193,53.7797,53.8193,42400.0
2014-12-22 12:20:00,81.67,81.69,81.62,81.63,23400.0,53.8127,53.8259,53.7797,53.7863,23400.0
2014-12-22 12:30:00,81.63,81.66,81.61,81.66,21500.0,53.7863,53.8061,53.7731,53.8061,21500.0
2014-12-22 12:40:00,81.66,81.77,81.65,81.76,18400.0,53.8061,53.8786,53.7995,53.872,18400.0
2014-12-22 12:50:00,81.77,81.83,81.76,81.81,36200.0,53.8786,53.9181,53.872,53.9049,36200.0
2014-12-22 13:00:00,81.82,81.82,81.72,81.74,29700.0,53.9115,53.9115,53.8456,53.8588,29700.0
2014-12-22 13:10:00,81.74,81.78,81.73,81.75,23300.0,53.8588,53.8852,53.8522,53.8654,23300.0
2014-12-22 13:20:00,81.75,81.83,81.73,81.79,26500.0,53.8654,53.9181,53.8522,53.8917,26500.0
2014-12-22 13:30:00,81.79,81.86,81.79,81.86,24000.0,53.8917,53.9379,53.8917,53.9379,24000.0
2014-12-22 13:40:00,81.86,81.86,81.79,81.81,36800.0,53.9379,53.9379,53.8917,53.9049,36800.0
2014-12-22 13:50:00,81.81,81.82,81.76,81.81,164500.0,53.9049,53.9115,53.872,53.9049,164500.0
2014-12-22 14:00:00,81.81,81.85,81.77,81.85,414400.0,53.9049,53.9313,53.8786,53.9313,414400.0
2014-12-22 14:10:00,81.85,81.92,81.82,81.86,80400.0,53.9313,53.9774,53.9115,53.9379,80400.0
2014-12-22 14:20:00,81.87,81.96,81.87,81.96,37300.0,53.9445,54.0038,53.9445,54.0038,37300.0
2014-12-22 14:30:00,81.95,82.0,81.95,81.98,49200.0,53.9972,54.0301,53.9972,54.0169,49200.0
2014-12-22 14:40:00,81.98,81.99,81.94,81.97,53400.0,54.0169,54.0235,53.9906,54.0103,53400.0
2014-12-22 14:50:00,81.98,82.0,81.96,81.98,50300.0,54.0169,54.0301,54.0038,54.0169,50300.0
2014-12-22 15:00:00,81.98,82.06,81.98,82.05,76400.0,54.0169,54.0697,54.0169,54.0631,76400.0
2014-12-22 15:10:00,82.06,82.08,82.04,82.07,68500.0,54.0697,54.0828,54.0565,54.0762,68500.0
2014-12-22 15:20:00,82.07,82.1,82.05,82.08,98700.0,54.0762,54.096,54.0631,54.0828,98700.0
2014-12-22 15:30:00,82.08,82.13,82.05,82.08,119000.0,54.0828,54.1158,54.0631,54.0828,119000.0
2014-12-22 15:40:00,82.08,82.13,82.02,82.06,112000.0,54.0828,54.1158,54.0433,54.0697,112000.0
2014-12-22 15:50:00,82.06,82.34,82.02,82.3,292700.0,54.0697,54.2541,54.0433,54.2278,292700.0
2014-12-23 09:30:00,82.57,82.58,82.24,82.36,146800.0,54.4057,54.4123,54.1883,54.2673,146800.0
2014-12-23 09:40:00,82.38,82.51,82.32,82.49,81500.0,54.2805,54.3662,54.241,54.353,81500.0
2014-12-23 09:50:00,82.48,82.63,82.47,82.61,90500.0,54.3464,54.4452,54.3398,54.432,90500.0
2014-12-23 10:00:00,82.61,82.62,82.42,82.42,117300.0,54.432,54.4386,54.3069,54.3069,117300.0
2014-12-23 10:10:00,82.41,82.48,82.26,82.27,105200.0,54.3003,54.3464,54.2014,54.208,105200.0
2014-12-23 10:20:00,82.28,82.29,82.12,82.24,83300.0,54.2146,54.2212,54.1092,54.1883,83300.0
2014-12-23 10:30:00,82.24,82.24,82.05,82.11,79100.0,54.1883,54.1883,54.0631,54.1026,79100.0
2014-12-23 10:40:00,82.1,82.19,82.05,82.19,41700.0,54.096,54.1553,54.0631,54.1553,41700.0
2014-12-23 10:50:00,82.18,82.26,82.13,82.19,139200.0,54.1487,54.2014,54.1158,54.1553,139200.0
2014-12-23 11:00:00,82.19,82.19,82.01,82.03,76500.0,54.1553,54.1553,54.0367,54.0499,76500.0
2014-12-23 11:10:00,82.02,82.08,82.02,82.07,119700.0,54.0433,54.0828,54.0433,54.0762,119700.0
2014-12-23 11:20:00,82.07,82.08,81.96,81.96,160300.0,54.0762,54.0828,54.0038,54.0038,160300.0
2014-12-23 11:30:00,81.97,82.04,81.91,81.92,90300.0,54.0103,54.0565,53.9708,53.9774,90300.0
2014-12-23 11:40:00,81.93,81.95,81.88,81.91,41500.0,53.984,53.9972,53.951,53.9708,41500.0
2014-12-23 11:50:00,81.92,81.97,81.91,81.96,45700.0,53.9774,54.0103,53.9708,54.0038,45700.0
2014-12-23 12:00:00,81.96,81.96,81.86,81.92,31400.0,54.0038,54.0038,53.9379,53.9774,31400.0
2014-12-23 12:10:00,81.91,81.95,81.9,81.94,61300.0,53.9708,53.9972,53.9642,53.9906,61300.0
2014-12-23 12:20:00,81.94,81.98,81.89,81.98,42300.0,53.9906,54.0169,53.9576,54.0169,42300.0
2014-12-23 12:30:00,81.98,82.02,81.96,82.0,33800.0,54.0169,54.0433,54.0038,54.0301,33800.0
2014-12-23 12:40:00,81.99,82.05,81.97,82.05,121200.0,54.0235,54.0631,54.0103,54.0631,121200.0
2014-12-23 12:50:00,82.05,82.07,82.03,82.07,23500.0,54.0631,54.0762,54.0499,54.0762,23500.0
2014-12-23 13:00:00,82.07,82.08,82.01,82.07,45300.0,54.0762,54.0828,54.0367,54.0762,45300.0
2014-12-23 13:10:00,82.07,82.11,82.02,82.02,109400.0,54.0762,54.1026,54.0433,54.0433,109400.0
2014-12-23 13:20:00,82.03,82.04,82.0,82.02,45700.0,54.0499,54.0565,54.0301,54.0433,45700.0
2014-12-23 13:30:00,82.02,82.09,82.01,82.07,46400.0,54.0433,54.0894,54.0367,54.0762,46400.0
2014-12-23 13:40:00,82.07,82.12,82.07,82.09,66000.0,54.0762,54.1092,54.0762,54.0894,66000.0
2014-12-23 13:50:00,82.09,82.09,82.0,82.03,46300.0,54.0894,54.0894,54.0301,54.0499,46300.0
2014-12-23 14:00:00,82.03,82.05,81.97,81.98,34400.0,54.0499,54.0631,54.0103,54.0169,34400.0
2014-12-23 14:10:00,81.98,82.03,81.97,82.0,47800.0,54.0169,54.0499,54.0103,54.0301,47800.0
2014-12-23 14:20:00,82.0,82.04,81.99,82.02,34300.0,54.0301,54.0565,54.0235,54.0433,34300.0
2014-12-23 14:30:00,82.03,82.04,81.98,81.98,41100.0,54.0499,54.0565,54.0169,54.0169,41100.0
2014-12-23 14:40:00,81.99,81.99,81.94,81.94,58700.0,54.0235,54.0235,53.9906,53.9906,58700.0
2014-12-23 14:50:00,81.95,81.95,81.88,81.88,83200.0,53.9972,53.9972,53.951,53.951,83200.0
2014-12-23 15:00:00,81.87,81.92,81.86,81.86,63700.0,53.9445,53.9774,53.9379,53.9379,63700.0
2014-12-23 15:10:00,81.86,81.93,81.86,81.9,79200.0,53.9379,53.984,53.9379,53.9642,79200.0
2014-12-23 15:20:00,81.91,81.94,81.83,81.93,100100.0,53.9708,53.9906,53.9181,53.984,100100.0
2014-12-23 15:30:00,81.93,81.96,81.89,81.95,58900.0,53.984,54.0038,53.9576,53.9972,58900.0
2014-12-23 15:40:00,81.95,81.97,81.92,81.97,70700.0,53.9972,54.0103,53.9774,54.0103,70700.0
2014-12-23 15:50:00,81.97,82.09,81.96,82.05,167300.0,54.0103,54.0894,54.0038,54.0631,167300.0
2014-12-24 09:30:00,82.26,82.29,82.06,82.22,235400.0,54.2014,54.2212,54.0697,54.1751,235400.0
2014-12-24 09:40:00,82.23,82.32,82.14,82.32,47800.0,54.1817,54.241,54.1224,54.241,47800.0
2014-12-24 09:50:00,82.33,82.41,82.21,82.29,76400.0,54.2476,54.3003,54.1685,54.2212,76400.0
2014-12-24 10:00:00,82.29,82.31,82.02,82.06,55300.0,54.2212,54.2344,54.0433,54.0697,55300.0
2014-12-24 10:10:00,82.06,82.08,81.96,82.05,68100.0,54.0697,54.0828,54.0038,54.0631,68100.0
2014-12-24 10:20:00,82.05,82.12,82.03,82.1,33300.0,54.0631,54.1092,54.0499,54.096,33300.0
2014-12-24 10:30:00,82.11,82.12,81.98,82.0,53900.0,54.1026,54.1092,54.0169,54.0301,53900.0
2014-12-24 10:40:00,81.98,82.07,81.95,82.04,26200.0,54.0169,54.0762,53.9972,54.0565,26200.0
2014-12-24 10:50:00,82.03,82.03,81.85,81.85,36500.0,54.0499,54.0499,53.9313,53.9313,36500.0
2014-12-24 11:00:00,81.85,81.85,81.74,81.8,42300.0,53.9313,53.9313,53.8588,53.8983,42300.0
2014-12-24 11:10:00,81.8,81.81,81.69,81.69,31000.0,53.8983,53.9049,53.8259,53.8259,31000.0
2014-12-24 11:20:00,81.69,81.8,81.62,81.79,41000.0,53.8259,53.8983,53.7797,53.8917,41000.0
2014-12-24 11:30:00,81.8,81.82,81.71,81.73,35800.0,53.8983,53.9115,53.839,53.8522,35800.0
2014-12-24 11:40:00,81.74,81.87,81.73,81.85,22700.0,53.8588,53.9445,53.8522,53.9313,22700.0
2014-12-24 11:50:00,81.86,81.87,81.75,81.77,34400.0,53.9379,53.9445,53.8654,53.8786,34400.0
2014-12-24 12:00:00,81.77,81.79,81.69,81.69,29000.0,53.8786,53.8917,53.8259,53.8259,29000.0
2014-12-24 12:10:00,81.7,81.82,81.7,81.72,52000.0,53.8324,53.9115,53.8324,53.8456,52000.0
2014-12-24 12:20:00,81.71,81.71,81.62,81.68,19600.0,53.839,53.839,53.7797,53.8193,19600.0
2014-12-24 12:30:00,81.67,81.71,81.64,81.68,40900.0,53.8127,53.839,53.7929,53.8193,40900.0
2014-12-24 12:40:00,81.69,81.79,81.67,81.79,52700.0,53.8259,53.8917,53.8127,53.8917,52700.0
2014-12-24 12:50:00,81.79,81.83,81.67,81.69,103400.0,53.8917,53.9181,53.8127,53.8259,103400.0
2014-12-26 09:30:00,82.12,82.24,81.72,82.24,185800.0,54.1092,54.1883,53.8456,54.1883,185800.0
2014-12-26 09:40:00,82.23,82.25,82.07,82.18,85500.0,54.1817,54.1948,54.0762,54.1487,85500.0
2014-12-26 09:50:00,82.2,82.22,82.06,82.07,63300.0,54.1619,54.1751,54.0697,54.0762,63300.0
2014-12-26 10:00:00,82.08,82.19,82.03,82.14,84700.0,54.0828,54.1553,54.0499,54.1224,84700.0
2014-12-26 10:10:00,82.14,82.15,81.97,81.99,113500.0,54.1224,54.129,54.0103,54.0235,113500.0
2014-12-26 10:20:00,82.0,82.0,81.88,81.91,86500.0,54.0301,54.0301,53.951,53.9708,86500.0
2014-12-26 10:30:00,81.91,81.96,81.84,81.95,63400.0,53.9708,54.0038,53.9247,53.9972,63400.0
2014-12-26 10:40:00,81.95,82.01,81.9,81.92,34700.0,53.9972,54.0367,53.9642,53.9774,34700.0
2014-12-26 10:50:00,81.92,81.98,81.89,81.95,50200.0,53.9774,54.0169,53.9576,53.9972,50200.0
2014-12-26 11:00:00,81.95,81.96,81.87,81.89,48900.0,53.9972,54.0038,53.9445,53.9576,48900.0
2014-12-26 11:10:00,81.9,81.9,81.82,81.82,39200.0,53.9642,53.9642,53.9115,53.9115,39200.0
2014-12-26 11:20:00,81.81,81.89,81.8,81.87,48300.0,53.9049,53.9576,53.8983,53.9445,48300.0
2014-12-26 11:30:00,81.87,81.96,81.86,81.95,35700.0,53.9445,54.0038,53.9379,53.9972,35700.0
2014-12-26 11:40:00,81.94,81.95,81.91,81.93,24200.0,53.9906,53.9972,53.9708,53.984,24200.0
2014-12-26 11:50:00,81.94,82.04,81.92,81.99,67800.0,53.9906,54.0565,53.9774,54.0235,67800.0
2014-12-26 12:00:00,81.99,82.14,81.99,82.1,34100.0,54.0235,54.1224,54.0235,54.096,34100.0
2014-12-26 12:10:00,82.1,82.13,82.04,82.09,41300.0,54.096,54.1158,54.0565,54.0894,41300.0
2014-12-26 12:20:00,82.09,82.14,82.06,82.11,45300.0,54.0894,54.1224,54.0697,54.1026,45300.0
2014-12-26 12:30:00,82.11,82.16,82.05,82.06,45300.0,54.1026,54.1355,54.0631,54.0697,45300.0
2014-12-26 12:40:00,82.06,82.11,82.05,82.09,53700.0,54.0697,54.1026,54.0631,54.0894,53700.0
2014-12-26 12:50:00,82.09,82.1,82.04,82.07,31500.0,54.0894,54.096,54.0565,54.0762,31500.0
2014-12-26 13:00:00,82.07,82.09,82.04,82.09,42900.0,54.0762,54.0894,54.0565,54.0894,42900.0
2014-12-26 13:10:00,82.09,82.11,82.06,82.09,32100.0,54.0894,54.1026,54.0697,54.0894,32100.0
2014-12-26 13:20:00,82.09,82.1,82.06,82.08,46800.0,54.0894,54.096,54.0697,54.0828,46800.0
2014-12-26 13:30:00,82.08,82.09,82.05,82.07,33200.0,54.0828,54.0894,54.0631,54.0762,33200.0
2014-12-26 13:40:00,82.07,82.08,82.05,82.06,34000.0,54.0762,54.0828,54.0631,54.0697,34000.0
2014-12-26 13:50:00,82.07,82.11,82.07,82.08,82500.0,54.0762,54.1026,54.0762,54.0828,82500.0
2014-12-26 14:00:00,82.09,82.11,82.07,82.11,44200.0,54.0894,54.1026,54.0762,54.1026,44200.0
2014-12-26 14:10:00,82.1,82.13,82.1,82.13,39500.0,54.096,54.1158,54.096,54.1158,39500.0
2014-12-26 14:20:00,82.13,82.14,82.12,82.14,22900.0,54.1158,54.1224,54.1092,54.1224,22900.0
2014-12-26 14:30:00,82.14,82.14,82.09,82.11,35100.0,54.1224,54.1224,54.0894,54.1026,35100.0
2014-12-26 14:40:00,82.1,82.13,82.1,82.11,37500.0,54.096,54.1158,54.096,54.1026,37500.0
2014-12-26 14:50:00,82.11,82.15,82.11,82.13,51700.0,54.1026,54.129,54.1026,54.1158,51700.0
2014-12-26 15:00:00,82.14,82.15,82.07,82.08,41300.0,54.1224,54.129,54.0762,54.0828,41300.0
2014-12-26 15:10:00,82.08,82.11,82.06,82.1,119400.0,54.0828,54.1026,54.0697,54.096,119400.0
2014-12-26 15:20:00,82.1,82.11,82.04,82.05,29900.0,54.096,54.1026,54.0565,54.0631,29900.0
2014-12-26 15:30:00,82.05,82.05,81.99,82.02,33300.0,54.0631,54.0631,54.0235,54.0433,33300.0
2014-12-26 15:40:00,82.02,82.05,81.96,81.99,60700.0,54.0433,54.0631,54.0038,54.0235,60700.0
2014-12-26 15:50:00,82.0,82.03,81.94,82.0,317300.0,54.0301,54.0499,53.9906,54.0301,317300.0
2014-12-29 09:30:00,81.9,82.42,81.8,82.36,223700.0,53.9642,54.3069,53.8983,54.2673,223700.0
2014-12-29 09:40:00,82.35,82.51,82.25,82.41,239100.0,54.2607,54.3662,54.1948,54.3003,239100.0
2014-12-29 09:50:00,82.42,82.51,82.36,82.51,53100.0,54.3069,54.3662,54.2673,54.3662,53100.0
2014-12-29 10:00:00,82.51,82.62,82.47,82.6,55400.0,54.3662,54.4386,54.3398,54.4255,55400.0
2014-12-29 10:10:00,82.59,82.67,82.56,82.64,75700.0,54.4189,54.4716,54.3991,54.4518,75700.0
2014-12-29 10:20:00,82.65,82.73,82.65,82.72,65100.0,54.4584,54.5111,54.4584,54.5045,65100.0
2014-12-29 10:30:00,82.72,82.77,82.69,82.71,42300.0,54.5045,54.5375,54.4848,54.4979,42300.0
2014-12-29 10:40:00,82.7,82.72,82.65,82.67,29400.0,54.4913,54.5045,54.4584,54.4716,29400.0
2014-12-29 10:50:00,82.68,82.68,82.61,82.63,36400.0,54.4782,54.4782,54.432,54.4452,36400.0
2014-12-29 11:00:00,82.62,82.62,82.49,82.49,33400.0,54.4386,54.4386,54.353,54.353,33400.0
2014-12-29 11:10:00,82.49,82.5,82.35,82.43,51500.0,54.353,54.3596,54.2607,54.3134,51500.0
2014-12-29 11:20:00,82.44,82.45,82.38,82.4,31800.0,54.32,54.3266,54.2805,54.2937,31800.0
2014-12-29 11:30:00,82.38,82.42,82.31,82.31,37600.0,54.2805,54.3069,54.2344,54.2344,37600.0
2014-12-29 11:40:00,82.32,82.36,82.28,82.32,27400.0,54.241,54.2673,54.2146,54.241,27400.0
2014-12-29 11:50:00,82.31,82.33,82.28,82.29,20600.0,54.2344,54.2476,54.2146,54.2212,20600.0
2014-12-29 12:00:00,82.29,82.31,82.27,82.27,33400.0,54.2212,54.2344,54.208,54.208,33400.0
2014-12-29 12:10:00,82.27,82.29,82.25,82.25,28000.0,54.208,54.2212,54.1948,54.1948,28000.0
2014-12-29 12:20:00,82.26,82.28,82.23,82.23,41100.0,54.2014,54.2146,54.1817,54.1817,41100.0
2014-12-29 12:30:00,82.24,82.25,82.21,82.21,48700.0,54.1883,54.1948,54.1685,54.1685,48700.0
2014-12-29 12:40:00,82.21,82.23,82.19,82.22,41700.0,54.1685,54.1817,54.1553,54.1751,41700.0
2014-12-29 12:50:00,82.22,82.23,82.15,82.15,45000.0,54.1751,54.1817,54.129,54.129,45000.0
2014-12-29 13:00:00,82.16,82.17,82.11,82.15,51100.0,54.1355,54.1421,54.1026,54.129,51100.0
2014-12-29 13:10:00,82.16,82.24,82.14,82.24,41200.0,54.1355,54.1883,54.1224,54.1883,41200.0
2014-12-29 13:20:00,82.23,82.27,82.22,82.26,23900.0,54.1817,54.208,54.1751,54.2014,23900.0
2014-12-29 13:30:00,82.26,82.29,82.24,82.29,46500.0,54.2014,54.2212,54.1883,54.2212,46500.0
2014-12-29 13:40:00,82.29,82.31,82.28,82.3,55500.0,54.2212,54.2344,54.2146,54.2278,55500.0
2014-12-29 13:50:00,82.31,82.41,82.3,82.41,56000.0,54.2344,54.3003,54.2278,54.3003,56000.0
2014-12-29 14:00:00,82.41,82.47,82.38,82.47,83800.0,54.3003,54.3398,54.2805,54.3398,83800.0
2014-12-29 14:10:00,82.47,82.48,82.43,82.44,75000.0,54.3398,54.3464,54.3134,54.32,75000.0
2014-12-29 14:20:00,82.44,82.44,82.39,82.43,97300.0,54.32,54.32,54.2871,54.3134,97300.0
2014-12-29 14:30:00,82.42,82.44,82.35,82.36,61100.0,54.3069,54.32,54.2607,54.2673,61100.0
2014-12-29 14:40:00,82.36,82.36,82.33,82.33,59700.0,54.2673,54.2673,54.2476,54.2476,59700.0
2014-12-29 14:50:00,82.34,82.34,82.3,82.31,55800.0,54.2541,54.2541,54.2278,54.2344,55800.0
2014-12-29 15:00:00,82.31,82.33,82.27,82.31,122400.0,54.2344,54.2476,54.208,54.2344,122400.0
2014-12-29 15:10:00,82.31,82.32,82.25,82.25,39800.0,54.2344,54.241,54.1948,54.1948,39800.0
2014-12-29 15:20:00,82.26,82.26,82.22,82.23,36700.0,54.2014,54.2014,54.1751,54.1817,36700.0
2014-12-29 15:30:00,82.24,82.26,82.21,82.25,42800.0,54.1883,54.2014,54.1685,54.1948,42800.0
2014-12-29 15:40:00,82.26,82.42,82.26,82.4,75900.0,54.2014,54.3069,54.2014,54.2937,75900.0
2014-12-29 15:50:00,82.4,82.46,82.37,82.44,244500.0,54.2937,54.3332,54.2739,54.32,244500.0
2014-12-30 09:30:00,82.44,82.76,82.36,82.57,246600.0,54.32,54.5309,54.2673,54.4057,246600.0
2014-12-30 09:40:00,82.56,82.59,82.47,82.47,114600.0,54.3991,54.4189,54.3398,54.3398,114600.0
2014-12-30 09:50:00,82.46,82.52,82.39,82.42,132000.0,54.3332,54.3727,54.2871,54.3069,132000.0
2014-12-30 10:00:00,82.43,82.62,82.43,82.56,244100.0,54.3134,54.4386,54.3134,54.3991,244100.0
2014-12-30 10:10:00,82.56,82.67,82.52,82.65,109400.0,54.3991,54.4716,54.3727,54.4584,109400.0
2014-12-30 10:20:00,82.65,82.69,82.6,82.66,113400.0,54.4584,54.4848,54.4255,54.465,113400.0
2014-12-30 10:30:00,82.67,82.67,82.59,82.6,141700.0,54.4716,54.4716,54.4189,54.4255,141700.0
2014-12-30 10:40:00,82.6,82.63,82.56,82.62,101600.0,54.4255,54.4452,54.3991,54.4386,101600.0
2014-12-30 10:50:00,82.64,82.66,82.58,82.65,72000.0,54.4518,54.465,54.4123,54.4584,72000.0
2014-12-30 11:00:00,82.65,82.72,82.65,82.7,50000.0,54.4584,54.5045,54.4584,54.4913,50000.0
2014-12-30 11:10:00,82.71,82.75,82.67,82.74,62800.0,54.4979,54.5243,54.4716,54.5177,62800.0
2014-12-30 11:20:00,82.73,82.78,82.73,82.74,40200.0,54.5111,54.5441,54.5111,54.5177,40200.0
2014-12-30 11:30:00,82.74,82.76,82.71,82.76,37200.0,54.5177,54.5309,54.4979,54.5309,37200.0
2014-12-30 11:40:00,82.75,82.78,82.74,82.78,36500.0,54.5243,54.5441,54.5177,54.5441,36500.0
2014-12-30 11:50:00,82.77,82.82,82.77,82.81,45500.0,54.5375,54.5704,54.5375,54.5638,45500.0
2014-12-30 12:00:00,82.81,82.87,82.8,82.84,40100.0,54.5638,54.6034,54.5572,54.5836,40100.0
2014-12-30 12:10:00,82.84,82.88,82.82,82.82,41500.0,54.5836,54.61,54.5704,54.5704,41500.0
2014-12-30 12:20:00,82.81,82.83,82.79,82.81,30200.0,54.5638,54.577,54.5506,54.5638,30200.0
2014-12-30 12:30:00,82.82,82.83,82.7,82.72,28500.0,54.5704,54.577,54.4913,54.5045,28500.0
2014-12-30 12:40:00,82.71,82.72,82.64,82.68,37400.0,54.4979,54.5045,54.4518,54.4782,37400.0
2014-12-30 12:50:00,82.68,82.69,82.63,82.63,19200.0,54.4782,54.4848,54.4452,54.4452,19200.0
2014-12-30 13:00:00,82.63,82.63,82.5,82.57,32900.0,54.4452,54.4452,54.3596,54.4057,32900.0
2014-12-30 13:10:00,82.57,82.58,82.49,82.49,29200.0,54.4057,54.4123,54.353,54.353,29200.0
2014-12-30 13:20:00,82.48,82.49,82.38,82.41,40200.0,54.3464,54.353,54.2805,54.3003,40200.0
2014-12-30 13:30:00,82.41,82.43,82.37,82.37,36300.0,54.3003,54.3134,54.2739,54.2739,36300.0
2014-12-30 13:40:00,82.37,82.37,82.25,82.33,45200.0,54.2739,54.2739,54.1948,54.2476,45200.0
2014-12-30 13:50:00,82.33,82.33,82.23,82.25,27300.0,54.2476,54.2476,54.1817,54.1948,27300.0
2014-12-30 14:00:00,82.24,82.24,82.19,82.2,43800.0,54.1883,54.1883,54.1553,54.1619,43800.0
2014-12-30 14:10:00,82.19,82.25,82.19,82.22,46200.0,54.1553,54.1948,54.1553,54.1751,46200.0
2014-12-30 14:20:00,82.23,82.25,82.2,82.23,30500.0,54.1817,54.1948,54.1619,54.1817,30500.0
2014-12-30 14:30:00,82.24,82.36,82.24,82.35,30900.0,54.1883,54.2673,54.1883,54.2607,30900.0
2014-12-30 14:40:00,82.36,82.44,82.36,82.44,34800.0,54.2673,54.32,54.2673,54.32,34800.0
2014-12-30 14:50:00,82.43,82.44,82.35,82.39,32400.0,54.3134,54.32,54.2607,54.2871,32400.0
2014-12-30 15:00:00,82.39,82.48,82.37,82.46,64700.0,54.2871,54.3464,54.2739,54.3332,64700.0
2014-12-30 15:10:00,82.48,82.49,82.38,82.38,54200.0,54.3464,54.353,54.2805,54.2805,54200.0
2014-12-30 15:20:00,82.38,82.46,82.38,82.45,63500.0,54.2805,54.3332,54.2805,54.3266,63500.0
2014-12-30 15:30:00,82.46,82.49,82.43,82.49,100300.0,54.3332,54.353,54.3134,54.353,100300.0
2014-12-30 15:40:00,82.49,82.49,82.32,82.33,83700.0,54.353,54.353,54.241,54.2476,83700.0
2014-12-30 15:50:00,82.32,82.48,82.26,82.38,262900.0,54.241,54.3464,54.2014,54.2805,262900.0
2014-12-31 09:30:00,82.77,82.96,82.56,82.95,101000.0,54.5375,54.6627,54.3991,54.6561,101000.0
2014-12-31 09:40:00,82.97,83.09,82.76,82.76,82200.0,54.6693,54.7483,54.5309,54.5309,82200.0
2014-12-31 09:50:00,82.75,82.83,82.7,82.76,43800.0,54.5243,54.577,54.4913,54.5309,43800.0
2014-12-31 10:00:00,82.75,82.85,82.71,82.76,77000.0,54.5243,54.5902,54.4979,54.5309,77000.0
2014-12-31 10:10:00,82.75,82.77,82.63,82.63,43300.0,54.5243,54.5375,54.4452,54.4452,43300.0
2014-12-31 10:20:00,82.63,82.7,82.48,82.5,87500.0,54.4452,54.4913,54.3464,54.3596,87500.0
2014-12-31 10:30:00,82.51,82.62,82.5,82.56,48000.0,54.3662,54.4386,54.3596,54.3991,48000.0
2014-12-31 10:40:00,82.56,82.61,82.56,82.59,42000.0,54.3991,54.432,54.3991,54.4189,42000.0
2014-12-31 10:50:00,82.59,82.65,82.57,82.64,33200.0,54.4189,54.4584,54.4057,54.4518,33200.0
2014-12-31 11:00:00,82.65,82.66,82.56,82.58,64600.0,54.4584,54.465,54.3991,54.4123,64600.0
2014-12-31 11:10:00,82.57,82.59,82.55,82.56,71700.0,54.4057,54.4189,54.3925,54.3991,71700.0
2014-12-31 11:20:00,82.55,82.64,82.49,82.51,53700.0,54.3925,54.4518,54.353,54.3662,53700.0
2014-12-31 11:30:00,82.51,82.52,82.49,82.5,62500.0,54.3662,54.3727,54.353,54.3596,62500.0
2014-12-31 11:40:00,82.5,82.56,82.48,82.54,53700.0,54.3596,54.3991,54.3464,54.3859,53700.0
2014-12-31 11:50:00,82.54,82.54,82.5,82.52,66100.0,54.3859,54.3859,54.3596,54.3727,66100.0
2014-12-31 12:00:00,82.52,82.54,82.44,82.49,83300.0,54.3727,54.3859,54.32,54.353,83300.0
2014-12-31 12:10:00,82.49,82.56,82.48,82.56,31600.0,54.353,54.3991,54.3464,54.3991,31600.0
2014-12-31 12:20:00,82.56,82.57,82.36,82.47,58200.0,54.3991,54.4057,54.2673,54.3398,58200.0
2014-12-31 12:30:00,82.46,82.5,82.38,82.38,61800.0,54.3332,54.3596,54.2805,54.2805,61800.0
2014-12-31 12:40:00,82.37,82.43,82.35,82.4,36100.0,54.2739,54.3134,54.2607,54.2937,36100.0
2014-12-31 12:50:00,82.39,82.4,82.29,82.31,46100.0,54.2871,54.2937,54.2212,54.2344,46100.0
2014-12-31 13:00:00,82.31,82.36,82.24,82.24,48400.0,54.2344,54.2673,54.1883,54.1883,48400.0
2014-12-31 13:10:00,82.24,82.24,82.06,82.06,237300.0,54.1883,54.1883,54.0697,54.0697,237300.0
2014-12-31 13:20:00,82.07,82.08,81.96,82.02,96500.0,54.0762,54.0828,54.0038,54.0433,96500.0
2014-12-31 13:30:00,82.02,82.02,81.97,81.98,61800.0,54.0433,54.0433,54.0103,54.0169,61800.0
2014-12-31 13:40:00,81.98,82.03,81.97,82.0,44100.0,54.0169,54.0499,54.0103,54.0301,44100.0
2014-12-31 13:50:00,81.99,81.99,81.77,81.85,106300.0,54.0235,54.0235,53.8786,53.9313,106300.0
2014-12-31 14:00:00,81.85,81.88,81.8,81.8,45500.0,53.9313,53.951,53.8983,53.8983,45500.0
2014-12-31 14:10:00,81.8,81.85,81.74,81.76,56200.0,53.8983,53.9313,53.8588,53.872,56200.0
2014-12-31 14:20:00,81.76,81.76,81.68,81.7,58000.0,53.872,53.872,53.8193,53.8324,58000.0
2014-12-31 14:30:00,81.69,81.72,81.64,81.64,56500.0,53.8259,53.8456,53.7929,53.7929,56500.0
2014-12-31 14:40:00,81.64,81.65,81.54,81.57,70000.0,53.7929,53.7995,53.727,53.7468,70000.0
2014-12-31 14:50:00,81.55,81.63,81.54,81.59,79700.0,53.7336,53.7863,53.727,53.76,79700.0
2014-12-31 15:00:00,81.58,81.58,81.51,81.52,114800.0,53.7534,53.7534,53.7073,53.7138,114800.0
2014-12-31 15:10:00,81.53,81.65,81.5,81.63,98400.0,53.7204,53.7995,53.7007,53.7863,98400.0
2014-12-31 15:20:00,81.64,81.66,81.55,81.57,175200.0,53.7929,53.8061,53.7336,53.7468,175200.0
2014-12-31 15:30:00,81.57,81.59,81.41,81.42,159400.0,53.7468,53.76,53.6414,53.648,159400.0
2014-12-31 15:40:00,81.42,81.42,80.97,80.98,339800.0,53.648,53.648,53.3514,53.358,339800.0
2014-12-31 15:50:00,80.98,81.12,80.92,81.02,654700.0,53.358,53.4503,53.3185,53.3844,654700.0
2015-01-02 09:30:00,81.56,81.76,81.35,81.44,412400.0,53.7402,53.872,53.6018,53.6611,412400.0
2015-01-02 09:40:00,81.46,81.61,81.34,81.45,249800.0,53.6743,53.7731,53.5952,53.6677,249800.0
2015-01-02 09:50:00,81.44,81.55,81.41,81.51,166500.0,53.6611,53.7336,53.6414,53.7073,166500.0
2015-01-02 10:00:00,81.49,81.75,81.46,81.5,140400.0,53.6941,53.8654,53.6743,53.7007,140400.0
2015-01-02 10:10:00,81.53,81.85,81.53,81.74,98900.0,53.7204,53.9313,53.7204,53.8588,98900.0
2015-01-02 10:20:00,81.73,81.97,81.72,81.93,115400.0,53.8522,54.0103,53.8456,53.984,115400.0
2015-01-02 10:30:00,81.93,81.94,81.72,81.72,113500.0,53.984,53.9906,53.8456,53.8456,113500.0
2015-01-02 10:40:00,81.72,81.76,81.6,81.71,84800.0,53.8456,53.872,53.7666,53.839,84800.0
2015-01-02 10:50:00,81.67,81.92,81.64,81.9,67600.0,53.8127,53.9774,53.7929,53.9642,67600.0
2015-01-02 11:00:00,81.9,81.91,81.66,81.82,87900.0,53.9642,53.9708,53.8061,53.9115,87900.0
2015-01-02 11:10:00,81.83,81.94,81.67,81.88,123400.0,53.9181,53.9906,53.8127,53.951,123400.0
2015-01-02 11:20:00,81.87,81.93,81.7,81.74,294200.0,53.9445,53.984,53.8324,53.8588,294200.0
2015-01-02 11:30:00,81.75,81.82,81.67,81.68,290100.0,53.8654,53.9115,53.8127,53.8193,290100.0
2015-01-02 11:40:00,81.7,81.86,81.69,81.82,175200.0,53.8324,53.9379,53.8259,53.9115,175200.0
2015-01-02 11:50:00,81.81,81.82,81.72,81.79,150000.0,53.9049,53.9115,53.8456,53.8917,150000.0
2015-01-02 12:00:00,81.79,81.84,81.73,81.83,243700.0,53.8917,53.9247,53.8522,53.9181,243700.0
2015-01-02 12:10:00,81.82,81.9,81.81,81.9,36800.0,53.9115,53.9642,53.9049,53.9642,36800.0
2015-01-02 12:20:00,81.9,82.0,81.85,82.0,41200.0,53.9642,54.0301,53.9313,54.0301,41200.0
2015-01-02 12:30:00,82.02,82.17,81.99,82.11,92500.0,54.0433,54.1421,54.0235,54.1026,92500.0
2015-01-02 12:40:00,82.11,82.12,82.01,82.02,148000.0,54.1026,54.1092,54.0367,54.0433,148000.0
2015-01-02 12:50:00,82.02,82.15,81.97,82.04,101800.0,54.0433,54.129,54.0103,54.0565,101800.0
2015-01-02 13:00:00,82.05,82.23,82.04,82.17,35700.0,54.0631,54.1817,54.0565,54.1421,35700.0
2015-01-02 13:10:00,82.17,82.19,82.1,82.11,36200.0,54.1421,54.1553,54.096,54.1026,36200.0
2015-01-02 13:20:00,82.11,82.14,81.98,81.98,54100.0,54.1026,54.1224,54.0169,54.0169,54100.0
2015-01-02 13:30:00,81.97,81.98,81.86,81.94,40100.0,54.0103,54.0169,53.9379,53.9906,40100.0
2015-01-02 13:40:00,81.94,82.01,81.9,81.99,115000.0,53.9906,54.0367,53.9642,54.0235,115000.0
2015-01-02 13:50:00,81.99,82.11,81.95,82.05,49800.0,54.0235,54.1026,53.9972,54.0631,49800.0
2015-01-02 14:00:00,82.04,82.14,82.03,82.12,49800.0,54.0565,54.1224,54.0499,54.1092,49800.0
2015-01-02 14:10:00,82.13,82.15,82.06,82.06,27000.0,54.1158,54.129,54.0697,54.0697,27000.0
2015-01-02 14:20:00,82.06,82.16,82.04,82.07,47000.0,54.0697,54.1355,54.0565,54.0762,47000.0
2015-01-02 14:30:00,82.07,82.09,82.05,82.08,51800.0,54.0762,54.0894,54.0631,54.0828,51800.0
2015-01-02 14:40:00,82.08,82.1,81.98,82.04,83600.0,54.0828,54.096,54.0169,54.0565,83600.0
2015-01-02 14:50:00,82.04,82.09,82.02,82.05,120600.0,54.0565,54.0894,54.0433,54.0631,120600.0
2015-01-02 15:00:00,82.05,82.1,82.01,82.04,206900.0,54.0631,54.096,54.0367,54.0565,206900.0
2015-01-02 15:10:00,82.03,82.04,81.9,81.98,145300.0,54.0499,54.0565,53.9642,54.0169,145300.0
2015-01-02 15:20:00,81.99,82.14,81.98,82.14,176500.0,54.0235,54.1224,54.0169,54.1224,176500.0
2015-01-02 15:30:00,82.14,82.18,82.09,82.11,159700.0,54.1224,54.1487,54.0894,54.1026,159700.0
2015-01-02 15:40:00,82.12,82.29,82.12,82.27,126200.0,54.1092,54.2212,54.1092,54.208,126200.0
2015-01-02 15:50:00,82.27,82.28,82.17,82.22,206900.0,54.208,54.2146,54.1421,54.1751,206900.0
2015-01-05 09:30:00,82.0,82.0,81.75,82.0,247700.0,54.0301,54.0301,53.8654,54.0301,247700.0
2015-01-05 09:40:00,82.0,82.28,81.99,82.12,191500.0,54.0301,54.2146,54.0235,54.1092,191500.0
2015-01-05 09:50:00,82.14,82.19,82.07,82.12,137100.0,54.1224,54.1553,54.0762,54.1092,137100.0
2015-01-05 10:00:00,82.12,82.25,82.03,82.21,361200.0,54.1092,54.1948,54.0499,54.1685,361200.0
2015-01-05 10:10:00,82.2,82.36,82.19,82.22,356100.0,54.1619,54.2673,54.1553,54.1751,356100.0
2015-01-05 10:20:00,82.25,82.41,82.21,82.33,105900.0,54.1948,54.3003,54.1685,54.2476,105900.0
2015-01-05 10:30:00,82.3,82.45,82.23,82.42,211000.0,54.2278,54.3266,54.1817,54.3069,211000.0
2015-01-05 10:40:00,82.42,82.66,82.34,82.66,141700.0,54.3069,54.465,54.2541,54.465,141700.0
2015-01-05 10:50:00,82.65,82.73,82.59,82.68,139300.0,54.4584,54.5111,54.4189,54.4782,139300.0
2015-01-05 11:00:00,82.68,82.75,82.64,82.69,181800.0,54.4782,54.5243,54.4518,54.4848,181800.0
2015-01-05 11:10:00,82.68,82.74,82.52,82.53,186300.0,54.4782,54.5177,54.3727,54.3793,186300.0
2015-01-05 11:20:00,82.55,82.64,82.5,82.53,174700.0,54.3925,54.4518,54.3596,54.3793,174700.0
2015-01-05 11:30:00,82.54,82.56,82.47,82.53,136300.0,54.3859,54.3991,54.3398,54.3793,136300.0
2015-01-05 11:40:00,82.52,82.65,82.52,82.64,60000.0,54.3727,54.4584,54.3727,54.4518,60000.0
2015-01-05 11:50:00,82.65,82.74,82.65,82.71,73700.0,54.4584,54.5177,54.4584,54.4979,73700.0
2015-01-05 12:00:00,82.7,82.74,82.64,82.67,49100.0,54.4913,54.5177,54.4518,54.4716,49100.0
2015-01-05 12:10:00,82.67,82.69,82.61,82.66,71300.0,54.4716,54.4848,54.432,54.465,71300.0
2015-01-05 12:20:00,82.66,82.76,82.63,82.65,65200.0,54.465,54.5309,54.4452,54.4584,65200.0
2015-01-05 12:30:00,82.65,82.74,82.62,82.72,85300.0,54.4584,54.5177,54.4386,54.5045,85300.0
2015-01-05 12:40:00,82.71,82.72,82.54,82.55,83800.0,54.4979,54.5045,54.3859,54.3925,83800.0
2015-01-05 12:50:00,82.55,82.69,82.53,82.65,186400.0,54.3925,54.4848,54.3793,54.4584,186400.0
2015-01-05 13:00:00,82.65,82.75,82.58,82.69,72000.0,54.4584,54.5243,54.4123,54.4848,72000.0
2015-01-05 13:10:00,82.68,82.74,82.6,82.68,83800.0,54.4782,54.5177,54.4255,54.4782,83800.0
2015-01-05 13:20:00,82.68,82.73,82.61,82.7,85100.0,54.4782,54.5111,54.432,54.4913,85100.0
2015-01-05 13:30:00,82.71,82.73,82.59,82.61,57500.0,54.4979,54.5111,54.4189,54.432,57500.0
2015-01-05 13:40:00,82.6,82.66,82.57,82.65,112600.0,54.4255,54.465,54.4057,54.4584,112600.0
2015-01-05 13:50:00,82.66,82.74,82.61,82.66,97100.0,54.465,54.5177,54.432,54.465,97100.0
2015-01-05 14:00:00,82.64,82.66,82.43,82.53,173700.0,54.4518,54.465,54.3134,54.3793,173700.0
2015-01-05 14:10:00,82.54,82.72,82.52,82.62,76300.0,54.3859,54.5045,54.3727,54.4386,76300.0
2015-01-05 14:20:00,82.64,82.71,82.61,82.69,70700.0,54.4518,54.4979,54.432,54.4848,70700.0
2015-01-05 14:30:00,82.7,82.73,82.64,82.69,97200.0,54.4913,54.5111,54.4518,54.4848,97200.0
2015-01-05 14:40:00,82.69,82.79,82.65,82.73,140200.0,54.4848,54.5506,54.4584,54.5111,140200.0
2015-01-05 14:50:00,82.73,82.81,82.68,82.7,94600.0,54.5111,54.5638,54.4782,54.4913,94600.0
2015-01-05 15:00:00,82.7,82.79,82.68,82.72,95900.0,54.4913,54.5506,54.4782,54.5045,95900.0
2015-01-05 15:10:00,82.72,82.8,82.71,82.77,94900.0,54.5045,54.5572,54.4979,54.5375,94900.0
2015-01-05 15:20:00,82.75,82.75,82.63,82.64,107800.0,54.5243,54.5243,54.4452,54.4518,107800.0
2015-01-05 15:30:00,82.63,82.72,82.63,82.69,142200.0,54.4452,54.5045,54.4452,54.4848,142200.0
2015-01-05 15:40:00,82.69,82.79,82.68,82.79,97200.0,54.4848,54.5506,54.4782,54.5506,97200.0
2015-01-05 15:50:00,82.78,82.88,82.66,82.7,320400.0,54.5441,54.61,54.465,54.4913,320400.0
2015-01-06 09:30:00,82.96,83.29,82.75,83.12,181800.0,54.6627,54.8801,54.5243,54.7681,181800.0
2015-01-06 09:40:00,83.1,83.45,83.08,83.45,102100.0,54.7549,54.9855,54.7417,54.9855,102100.0
2015-01-06 09:50:00,83.44,83.53,83.35,83.49,167400.0,54.9789,55.0382,54.9196,55.0119,167400.0
2015-01-06 10:00:00,83.48,83.65,83.33,83.59,275000.0,55.0053,55.1173,54.9065,55.0778,275000.0
2015-01-06 10:10:00,83.59,83.75,83.51,83.58,239300.0,55.0778,55.1832,55.0251,55.0712,239300.0
2015-01-06 10:20:00,83.58,83.73,83.57,83.59,84400.0,55.0712,55.17,55.0646,55.0778,84400.0
2015-01-06 10:30:00,83.59,83.6,83.45,83.55,154900.0,55.0778,55.0844,54.9855,55.0514,154900.0
2015-01-06 10:40:00,83.54,83.57,83.41,83.49,155800.0,55.0448,55.0646,54.9592,55.0119,155800.0
2015-01-06 10:50:00,83.49,83.5,83.4,83.4,204700.0,55.0119,55.0185,54.9526,54.9526,204700.0
2015-01-06 11:00:00,83.41,83.47,83.29,83.43,244400.0,54.9592,54.9987,54.8801,54.9723,244400.0
2015-01-06 11:10:00,83.44,83.58,83.34,83.46,146000.0,54.9789,55.0712,54.913,54.9921,146000.0
2015-01-06 11:20:00,83.45,83.65,83.42,83.59,131900.0,54.9855,55.1173,54.9658,55.0778,131900.0
2015-01-06 11:30:00,83.59,83.66,83.51,83.61,132900.0,55.0778,55.1239,55.0251,55.091,132900.0
2015-01-06 11:40:00,83.62,83.67,83.56,83.64,134000.0,55.0975,55.1305,55.058,55.1107,134000.0
2015-01-06 11:50:00,83.63,83.65,83.45,83.46,87100.0,55.1041,55.1173,54.9855,54.9921,87100.0
2015-01-06 12:00:00,83.45,83.49,83.28,83.4,197900.0,54.9855,55.0119,54.8735,54.9526,197900.0
2015-01-06 12:10:00,83.4,83.44,83.28,83.29,158500.0,54.9526,54.9789,54.8735,54.8801,158500.0
2015-01-06 12:20:00,83.3,83.43,83.25,83.34,103100.0,54.8867,54.9723,54.8537,54.913,103100.0
2015-01-06 12:30:00,83.32,83.4,83.25,83.39,218500.0,54.8999,54.9526,54.8537,54.946,218500.0
2015-01-06 12:40:00,83.4,83.47,83.3,83.4,64700.0,54.9526,54.9987,54.8867,54.9526,64700.0
2015-01-06 12:50:00,83.41,83.52,83.37,83.51,70900.0,54.9592,55.0316,54.9328,55.0251,70900.0
2015-01-06 13:00:00,83.5,83.51,83.36,83.42,188900.0,55.0185,55.0251,54.9262,54.9658,188900.0
2015-01-06 13:10:00,83.43,83.58,83.42,83.51,157900.0,54.9723,55.0712,54.9658,55.0251,157900.0
2015-01-06 13:20:00,83.5,83.6,83.47,83.5,133800.0,55.0185,55.0844,54.9987,55.0185,133800.0
2015-01-06 13:30:00,83.5,83.55,83.42,83.45,124400.0,55.0185,55.0514,54.9658,54.9855,124400.0
2015-01-06 13:40:00,83.45,83.55,83.37,83.54,108500.0,54.9855,55.0514,54.9328,55.0448,108500.0
2015-01-06 13:50:00,83.56,83.6,83.5,83.55,105900.0,55.058,55.0844,55.0185,55.0514,105900.0
2015-01-06 14:00:00,83.55,83.56,83.43,83.46,127500.0,55.0514,55.058,54.9723,54.9921,127500.0
2015-01-06 14:10:00,83.46,83.51,83.43,83.5,169100.0,54.9921,55.0251,54.9723,55.0185,169100.0
2015-01-06 14:20:00,83.51,83.54,83.43,83.5,91800.0,55.0251,55.0448,54.9723,55.0185,91800.0
2015-01-06 14:30:00,83.52,83.55,83.37,83.44,106800.0,55.0316,55.0514,54.9328,54.9789,106800.0
2015-01-06 14:40:00,83.44,83.56,83.39,83.47,243700.0,54.9789,55.058,54.946,54.9987,243700.0
2015-01-06 14:50:00,83.48,83.64,83.43,83.59,173500.0,55.0053,55.1107,54.9723,55.0778,173500.0
2015-01-06 15:00:00,83.6,83.63,83.51,83.57,149900.0,55.0844,55.1041,55.0251,55.0646,149900.0
2015-01-06 15:10:00,83.57,83.66,83.53,83.65,172600.0,55.0646,55.1239,55.0382,55.1173,172600.0
2015-01-06 15:20:00,83.65,83.75,83.6,83.69,189800.0,55.1173,55.1832,55.0844,55.1437,189800.0
2015-01-06 15:30:00,83.7,83.7,83.48,83.53,264600.0,55.1503,55.1503,55.0053,55.0382,264600.0
2015-01-06 15:40:00,83.52,83.67,83.46,83.6,184600.0,55.0316,55.1305,54.9921,55.0844,184600.0
2015-01-06 15:50:00,83.59,83.66,83.51,83.54,293300.0,55.0778,55.1239,55.0251,55.0448,293300.0
2015-01-07 09:30:00,83.81,84.05,83.37,83.82,395100.0,55.2227,55.3809,54.9328,55.2293,395100.0
2015-01-07 09:40:00,83.83,84.02,83.81,83.97,209100.0,55.2359,55.3611,55.2227,55.3282,209100.0
2015-01-07 09:50:00,83.96,84.12,83.96,84.07,140700.0,55.3216,55.427,55.3216,55.394,140700.0
2015-01-07 10:00:00,84.07,84.1,83.91,83.94,185300.0,55.394,55.4138,55.2886,55.3084,185300.0
2015-01-07 10:10:00,83.94,84.14,83.87,84.13,223100.0,55.3084,55.4402,55.2623,55.4336,223100.0
2015-01-07 10:20:00,84.14,84.17,83.96,84.02,152200.0,55.4402,55.4599,55.3216,55.3611,152200.0
2015-01-07 10:30:00,84.01,84.15,83.98,84.04,178800.0,55.3545,55.4468,55.3347,55.3743,178800.0
2015-01-07 10:40:00,84.03,84.2,83.95,84.15,328000.0,55.3677,55.4797,55.315,55.4468,328000.0
2015-01-07 10:50:00,84.16,84.22,84.05,84.17,171700.0,55.4533,55.4929,55.3809,55.4599,171700.0
2015-01-07 11:00:00,84.18,84.22,84.01,84.11,218300.0,55.4665,55.4929,55.3545,55.4204,218300.0
2015-01-07 11:10:00,84.11,84.14,84.01,84.07,107400.0,55.4204,55.4402,55.3545,55.394,107400.0
2015-01-07 11:20:00,84.07,84.12,84.01,84.11,186300.0,55.394,55.427,55.3545,55.4204,186300.0
2015-01-07 11:30:00,84.1,84.19,84.06,84.18,76300.0,55.4138,55.4731,55.3875,55.4665,76300.0
2015-01-07 11:40:00,84.19,84.28,84.17,84.28,96100.0,55.4731,55.5324,55.4599,55.5324,96100.0
2015-01-07 11:50:00,84.28,84.49,84.28,84.49,160600.0,55.5324,55.6708,55.5324,55.6708,160600.0
2015-01-07 12:00:00,84.48,84.56,84.36,84.44,102600.0,55.6642,55.7169,55.5851,55.6378,102600.0
2015-01-07 12:10:00,84.45,84.62,84.39,84.57,109700.0,55.6444,55.7564,55.6049,55.7235,109700.0
2015-01-07 12:20:00,84.57,84.68,84.52,84.63,151800.0,55.7235,55.796,55.6906,55.763,151800.0
2015-01-07 12:30:00,84.62,84.66,84.55,84.65,117500.0,55.7564,55.7828,55.7103,55.7762,117500.0
2015-01-07 12:40:00,84.66,84.72,84.59,84.71,64800.0,55.7828,55.8223,55.7367,55.8157,64800.0
2015-01-07 12:50:00,84.71,84.74,84.65,84.7,54700.0,55.8157,55.8355,55.7762,55.8092,54700.0
2015-01-07 13:00:00,84.7,84.78,84.65,84.65,110000.0,55.8092,55.8619,55.7762,55.7762,110000.0
2015-01-07 13:10:00,84.65,84.76,84.65,84.73,101400.0,55.7762,55.8487,55.7762,55.8289,101400.0
2015-01-07 13:20:00,84.73,84.75,84.64,84.69,126500.0,55.8289,55.8421,55.7696,55.8026,126500.0
2015-01-07 13:30:00,84.7,84.83,84.69,84.76,90500.0,55.8092,55.8948,55.8026,55.8487,90500.0
2015-01-07 13:40:00,84.75,84.85,84.74,84.84,95500.0,55.8421,55.908,55.8355,55.9014,95500.0
2015-01-07 13:50:00,84.84,84.85,84.74,84.79,92700.0,55.9014,55.908,55.8355,55.8685,92700.0
2015-01-07 14:00:00,84.79,84.82,84.68,84.82,156200.0,55.8685,55.8882,55.796,55.8882,156200.0
2015-01-07 14:10:00,84.82,84.83,84.65,84.8,114500.0,55.8882,55.8948,55.7762,55.875,114500.0
2015-01-07 14:20:00,84.81,84.86,84.74,84.81,182100.0,55.8816,55.9146,55.8355,55.8816,182100.0
2015-01-07 14:30:00,84.81,84.89,84.75,84.75,154600.0,55.8816,55.9343,55.8421,55.8421,154600.0
2015-01-07 14:40:00,84.74,84.84,84.72,84.77,129000.0,55.8355,55.9014,55.8223,55.8553,129000.0
2015-01-07 14:50:00,84.78,84.79,84.67,84.73,148300.0,55.8619,55.8685,55.7894,55.8289,148300.0
2015-01-07 15:00:00,84.75,84.81,84.69,84.81,106300.0,55.8421,55.8816,55.8026,55.8816,106300.0
2015-01-07 15:10:00,84.81,84.82,84.69,84.73,155200.0,55.8816,55.8882,55.8026,55.8289,155200.0
2015-01-07 15:20:00,84.72,84.73,84.66,84.7,137800.0,55.8223,55.8289,55.7828,55.8092,137800.0
2015-01-07 15:30:00,84.7,84.73,84.59,84.65,170700.0,55.8092,55.8289,55.7367,55.7762,170700.0
2015-01-07 15:40:00,84.66,84.74,84.62,84.72,191400.0,55.7828,55.8355,55.7564,55.8223,191400.0
2015-01-07 15:50:00,84.73,84.83,84.66,84.79,335500.0,55.8289,55.8948,55.7828,55.8685,335500.0
2015-01-08 09:30:00,85.23,85.36,84.94,84.95,430500.0,56.1584,56.244,55.9673,55.9739,430500.0
2015-01-08 09:40:00,84.93,85.06,84.8,84.97,143500.0,55.9607,56.0464,55.875,55.9871,143500.0
2015-01-08 09:50:00,84.98,85.01,84.82,84.83,132900.0,55.9936,56.0134,55.8882,55.8948,132900.0
2015-01-08 10:00:00,84.84,84.87,84.63,84.63,144600.0,55.9014,55.9212,55.763,55.763,144600.0
2015-01-08 10:10:00,84.64,84.68,84.45,84.48,130700.0,55.7696,55.796,55.6444,55.6642,130700.0
2015-01-08 10:20:00,84.48,84.6,84.46,84.57,137900.0,55.6642,55.7433,55.651,55.7235,137900.0
2015-01-08 10:30:00,84.57,84.59,84.41,84.5,80100.0,55.7235,55.7367,55.6181,55.6774,80100.0
2015-01-08 10:40:00,84.51,84.55,84.44,84.49,116800.0,55.684,55.7103,55.6378,55.6708,116800.0
2015-01-08 10:50:00,84.49,84.55,84.45,84.54,80500.0,55.6708,55.7103,55.6444,55.7037,80500.0
2015-01-08 11:00:00,84.55,84.65,84.54,84.57,111200.0,55.7103,55.7762,55.7037,55.7235,111200.0
2015-01-08 11:10:00,84.58,84.7,84.56,84.69,115300.0,55.7301,55.8092,55.7169,55.8026,115300.0
2015-01-08 11:20:00,84.7,84.71,84.62,84.7,76500.0,55.8092,55.8157,55.7564,55.8092,76500.0
2015-01-08 11:30:00,84.71,84.82,84.68,84.82,232100.0,55.8157,55.8882,55.796,55.8882,232100.0
2015-01-08 11:40:00,84.81,84.91,84.8,84.84,58000.0,55.8816,55.9475,55.875,55.9014,58000.0
2015-01-08 11:50:00,84.83,84.9,84.82,84.87,65600.0,55.8948,55.9409,55.8882,55.9212,65600.0
2015-01-08 12:00:00,84.88,84.9,84.8,84.89,174600.0,55.9278,55.9409,55.875,55.9343,174600.0
2015-01-08 12:10:00,84.89,84.94,84.82,84.93,73400.0,55.9343,55.9673,55.8882,55.9607,73400.0
2015-01-08 12:20:00,84.93,84.93,84.87,84.87,54300.0,55.9607,55.9607,55.9212,55.9212,54300.0
2015-01-08 12:30:00,84.88,84.99,84.88,84.98,124700.0,55.9278,56.0002,55.9278,55.9936,124700.0
2015-01-08 12:40:00,84.98,85.06,84.98,85.05,77800.0,55.9936,56.0464,55.9936,56.0398,77800.0
2015-01-08 12:50:00,85.06,85.14,85.05,85.11,36600.0,56.0464,56.0991,56.0398,56.0793,36600.0
2015-01-08 13:00:00,85.11,85.21,85.1,85.21,61700.0,56.0793,56.1452,56.0727,56.1452,61700.0
2015-01-08 13:10:00,85.2,85.2,85.13,85.15,53500.0,56.1386,56.1386,56.0925,56.1057,53500.0
2015-01-08 13:20:00,85.15,85.21,85.12,85.15,105400.0,56.1057,56.1452,56.0859,56.1057,105400.0
2015-01-08 13:30:00,85.16,85.17,85.11,85.14,45100.0,56.1123,56.1188,56.0793,56.0991,45100.0
2015-01-08 13:40:00,85.15,85.22,85.14,85.19,51100.0,56.1057,56.1518,56.0991,56.132,51100.0
2015-01-08 13:50:00,85.19,85.23,85.12,85.16,65000.0,56.132,56.1584,56.0859,56.1123,65000.0
2015-01-08 14:00:00,85.16,85.21,85.11,85.2,76400.0,56.1123,56.1452,56.0793,56.1386,76400.0
2015-01-08 14:10:00,85.2,85.24,85.18,85.23,54000.0,56.1386,56.165,56.1254,56.1584,54000.0
2015-01-08 14:20:00,85.23,85.26,85.19,85.22,59200.0,56.1584,56.1781,56.132,56.1518,59200.0
2015-01-08 14:30:00,85.22,85.29,85.2,85.28,62600.0,56.1518,56.1979,56.1386,56.1913,62600.0
2015-01-08 14:40:00,85.28,85.32,85.25,85.25,39200.0,56.1913,56.2177,56.1716,56.1716,39200.0
2015-01-08 14:50:00,85.24,85.28,85.2,85.2,72100.0,56.165,56.1913,56.1386,56.1386,72100.0
2015-01-08 15:00:00,85.21,85.25,85.06,85.07,138100.0,56.1452,56.1716,56.0464,56.053,138100.0
2015-01-08 15:10:00,85.07,85.13,85.03,85.05,86400.0,56.053,56.0925,56.0266,56.0398,86400.0
2015-01-08 15:20:00,85.04,85.11,85.0,85.06,144900.0,56.0332,56.0793,56.0068,56.0464,144900.0
2015-01-08 15:30:00,85.05,85.06,84.95,85.01,138900.0,56.0398,56.0464,55.9739,56.0134,138900.0
2015-01-08 15:40:00,85.02,85.02,84.93,84.94,124200.0,56.02,56.02,55.9607,55.9673,124200.0
2015-01-08 15:50:00,84.94,85.11,84.93,85.08,314500.0,55.9673,56.0793,55.9607,56.0595,314500.0
2015-01-09 09:30:00,85.16,85.22,84.9,84.9,369300.0,56.1123,56.1518,55.9409,55.9409,369300.0
2015-01-09 09:40:00,84.92,84.96,84.65,84.66,411500.0,55.9541,55.9805,55.7762,55.7828,411500.0
2015-01-09 09:50:00,84.65,84.79,84.63,84.69,142600.0,55.7762,55.8685,55.763,55.8026,142600.0
2015-01-09 10:00:00,84.69,84.76,84.62,84.75,148700.0,55.8026,55.8487,55.7564,55.8421,148700.0
2015-01-09 10:10:00,84.76,84.86,84.75,84.78,104600.0,55.8487,55.9146,55.8421,55.8619,104600.0
2015-01-09 10:20:00,84.79,84.82,84.72,84.82,486900.0,55.8685,55.8882,55.8223,55.8882,486900.0
2015-01-09 10:30:00,84.81,84.81,84.63,84.64,63600.0,55.8816,55.8816,55.763,55.7696,63600.0
2015-01-09 10:40:00,84.63,84.75,84.56,84.71,34100.0,55.763,55.8421,55.7169,55.8157,34100.0
2015-01-09 10:50:00,84.7,84.75,84.68,84.7,54700.0,55.8092,55.8421,55.796,55.8092,54700.0
2015-01-09 11:00:00,84.7,84.77,84.67,84.73,64300.0,55.8092,55.8553,55.7894,55.8289,64300.0
2015-01-09 11:10:00,84.73,84.74,84.63,84.73,58500.0,55.8289,55.8355,55.763,55.8289,58500.0
2015-01-09 11:20:00,84.72,84.79,84.65,84.77,55400.0,55.8223,55.8685,55.7762,55.8553,55400.0
2015-01-09 11:30:00,84.76,84.96,84.71,84.93,148500.0,55.8487,55.9805,55.8157,55.9607,148500.0
2015-01-09 11:40:00,84.93,85.03,84.89,85.01,36700.0,55.9607,56.0266,55.9343,56.0134,36700.0
2015-01-09 11:50:00,85.02,85.21,85.0,85.21,58900.0,56.02,56.1452,56.0068,56.1452,58900.0
2015-01-09 12:00:00,85.2,85.29,85.14,85.28,105600.0,56.1386,56.1979,56.0991,56.1913,105600.0
2015-01-09 12:10:00,85.28,85.3,85.21,85.25,74000.0,56.1913,56.2045,56.1452,56.1716,74000.0
2015-01-09 12:20:00,85.24,85.31,85.21,85.31,149700.0,56.165,56.2111,56.1452,56.2111,149700.0
2015-01-09 12:30:00,85.3,85.4,85.27,85.33,143900.0,56.2045,56.2704,56.1847,56.2243,143900.0
2015-01-09 12:40:00,85.34,85.5,85.32,85.49,124200.0,56.2309,56.3363,56.2177,56.3297,124200.0
2015-01-09 12:50:00,85.52,85.52,85.36,85.39,67100.0,56.3495,56.3495,56.244,56.2638,67100.0
2015-01-09 13:00:00,85.39,85.44,85.36,85.39,59000.0,56.2638,56.2967,56.244,56.2638,59000.0
2015-01-09 13:10:00,85.38,85.52,85.38,85.48,74600.0,56.2572,56.3495,56.2572,56.3231,74600.0
2015-01-09 13:20:00,85.48,85.49,85.36,85.39,74900.0,56.3231,56.3297,56.244,56.2638,74900.0
2015-01-09 13:30:00,85.4,85.42,85.32,85.36,54700.0,56.2704,56.2836,56.2177,56.244,54700.0
2015-01-09 13:40:00,85.37,85.37,85.24,85.32,89400.0,56.2506,56.2506,56.165,56.2177,89400.0
2015-01-09 13:50:00,85.32,85.38,85.25,85.26,37200.0,56.2177,56.2572,56.1716,56.1781,37200.0
2015-01-09 14:00:00,85.24,85.28,85.2,85.25,42300.0,56.165,56.1913,56.1386,56.1716,42300.0
2015-01-09 14:10:00,85.24,85.26,85.15,85.24,53000.0,56.165,56.1781,56.1057,56.165,53000.0
2015-01-09 14:20:00,85.23,85.23,85.16,85.17,58700.0,56.1584,56.1584,56.1123,56.1188,58700.0
2015-01-09 14:30:00,85.18,85.24,85.14,85.24,55800.0,56.1254,56.165,56.0991,56.165,55800.0
2015-01-09 14:40:00,85.24,85.25,85.13,85.16,44700.0,56.165,56.1716,56.0925,56.1123,44700.0
2015-01-09 14:50:00,85.17,85.18,85.13,85.18,83900.0,56.1188,56.1254,56.0925,56.1254,83900.0
2015-01-09 15:00:00,85.16,85.24,85.13,85.21,79600.0,56.1123,56.165,56.0925,56.1452,79600.0
2015-01-09 15:10:00,85.21,85.29,85.2,85.25,97500.0,56.1452,56.1979,56.1386,56.1716,97500.0
2015-01-09 15:20:00,85.26,85.3,85.18,85.2,128300.0,56.1781,56.2045,56.1254,56.1386,128300.0
2015-01-09 15:30:00,85.21,85.21,85.08,85.12,133700.0,56.1452,56.1452,56.0595,56.0859,133700.0
2015-01-09 15:40:00,85.12,85.24,85.11,85.17,92100.0,56.0859,56.165,56.0793,56.1188,92100.0
2015-01-09 15:50:00,85.18,85.22,85.12,85.14,157000.0,56.1254,56.1518,56.0859,56.0991,157000.0
2015-01-12 09:30:00,85.34,85.66,85.18,85.36,329400.0,56.2309,56.4417,56.1254,56.244,329400.0
2015-01-12 09:40:00,85.36,85.5,85.31,85.45,127900.0,56.244,56.3363,56.2111,56.3033,127900.0
2015-01-12 09:50:00,85.43,85.69,85.43,85.59,144000.0,56.2902,56.4615,56.2902,56.3956,144000.0
2015-01-12 10:00:00,85.58,85.58,85.42,85.46,131400.0,56.389,56.389,56.2836,56.3099,131400.0
2015-01-12 10:10:00,85.43,85.48,85.34,85.47,72200.0,56.2902,56.3231,56.2309,56.3165,72200.0
2015-01-12 10:20:00,85.46,85.57,85.43,85.52,89100.0,56.3099,56.3824,56.2902,56.3495,89100.0
2015-01-12 10:30:00,85.49,85.55,85.43,85.49,53100.0,56.3297,56.3692,56.2902,56.3297,53100.0
2015-01-12 10:40:00,85.49,85.56,85.45,85.5,56800.0,56.3297,56.3758,56.3033,56.3363,56800.0
2015-01-12 10:50:00,85.49,85.69,85.48,85.69,57100.0,56.3297,56.4615,56.3231,56.4615,57100.0
2015-01-12 11:00:00,85.7,85.74,85.66,85.7,64200.0,56.4681,56.4944,56.4417,56.4681,64200.0
2015-01-12 11:10:00,85.71,85.76,85.66,85.75,45500.0,56.4746,56.5076,56.4417,56.501,45500.0
2015-01-12 11:20:00,85.75,85.81,85.71,85.79,84800.0,56.501,56.5405,56.4746,56.5274,84800.0
2015-01-12 11:30:00,85.8,85.86,85.72,85.82,89000.0,56.534,56.5735,56.4812,56.5471,89000.0
2015-01-12 11:40:00,85.81,85.83,85.7,85.7,1074200.0,56.5405,56.5537,56.4681,56.4681,1074200.0
2015-01-12 11:50:00,85.69,85.71,85.64,85.67,62200.0,56.4615,56.4746,56.4285,56.4483,62200.0
2015-01-12 12:00:00,85.67,85.69,85.61,85.64,189900.0,56.4483,56.4615,56.4088,56.4285,189900.0
2015-01-12 12:10:00,85.64,85.64,85.52,85.61,151300.0,56.4285,56.4285,56.3495,56.4088,151300.0
2015-01-12 12:20:00,85.6,85.64,85.54,85.58,103000.0,56.4022,56.4285,56.3626,56.389,103000.0
2015-01-12 12:30:00,85.57,85.63,85.56,85.62,53800.0,56.3824,56.4219,56.3758,56.4153,53800.0
2015-01-12 12:40:00,85.61,85.61,85.55,85.56,75600.0,56.4088,56.4088,56.3692,56.3758,75600.0
2015-01-12 12:50:00,85.55,85.61,85.51,85.59,44400.0,56.3692,56.4088,56.3429,56.3956,44400.0
2015-01-12 13:00:00,85.59,85.64,85.55,85.63,59300.0,56.3956,56.4285,56.3692,56.4219,59300.0
2015-01-12 13:10:00,85.62,85.68,85.6,85.61,58400.0,56.4153,56.4549,56.4022,56.4088,58400.0
2015-01-12 13:20:00,85.61,85.65,85.55,85.61,43000.0,56.4088,56.4351,56.3692,56.4088,43000.0
2015-01-12 13:30:00,85.61,85.65,85.59,85.64,46800.0,56.4088,56.4351,56.3956,56.4285,46800.0
2015-01-12 13:40:00,85.64,85.65,85.56,85.56,47800.0,56.4285,56.4351,56.3758,56.3758,47800.0
2015-01-12 13:50:00,85.57,85.62,85.56,85.59,52800.0,56.3824,56.4153,56.3758,56.3956,52800.0
2015-01-12 14:00:00,85.6,85.66,85.57,85.58,56900.0,56.4022,56.4417,56.3824,56.389,56900.0
2015-01-12 14:10:00,85.59,85.66,85.58,85.63,45100.0,56.3956,56.4417,56.389,56.4219,45100.0
2015-01-12 14:20:00,85.63,85.63,85.57,85.6,68400.0,56.4219,56.4219,56.3824,56.4022,68400.0
2015-01-12 14:30:00,85.6,85.63,85.57,85.58,90600.0,56.4022,56.4219,56.3824,56.389,90600.0
2015-01-12 14:40:00,85.57,85.67,85.56,85.67,99300.0,56.3824,56.4483,56.3758,56.4483,99300.0
2015-01-12 14:50:00,85.67,85.74,85.64,85.74,87400.0,56.4483,56.4944,56.4285,56.4944,87400.0
2015-01-12 15:00:00,85.73,85.79,85.71,85.75,103400.0,56.4878,56.5274,56.4746,56.501,103400.0
2015-01-12 15:10:00,85.75,85.81,85.74,85.77,83800.0,56.501,56.5405,56.4944,56.5142,83800.0
2015-01-12 15:20:00,85.77,85.8,85.68,85.73,101000.0,56.5142,56.534,56.4549,56.4878,101000.0
2015-01-12 15:30:00,85.72,85.74,85.61,85.69,110800.0,56.4812,56.4944,56.4088,56.4615,110800.0
2015-01-12 15:40:00,85.69,85.87,85.68,85.86,117100.0,56.4615,56.5801,56.4549,56.5735,117100.0
2015-01-12 15:50:00,85.85,85.86,85.75,85.79,180100.0,56.5669,56.5735,56.501,56.5274,180100.0
2015-01-13 09:30:00,86.02,86.08,85.79,85.81,309900.0,56.6789,56.7184,56.5274,56.5405,309900.0
2015-01-13 09:40:00,85.82,85.99,85.81,85.95,169500.0,56.5471,56.6591,56.5405,56.6328,169500.0
2015-01-13 09:50:00,85.94,86.12,85.9,86.05,129900.0,56.6262,56.7448,56.5998,56.6987,129900.0
2015-01-13 10:00:00,86.08,86.31,86.07,86.28,165500.0,56.7184,56.87,56.7119,56.8502,165500.0
2015-01-13 10:10:00,86.28,86.33,86.22,86.24,111400.0,56.8502,56.8832,56.8107,56.8239,111400.0
2015-01-13 10:20:00,86.23,86.23,86.01,86.01,82500.0,56.8173,56.8173,56.6723,56.6723,82500.0
2015-01-13 10:30:00,86.02,86.09,85.97,86.06,92800.0,56.6789,56.725,56.646,56.7053,92800.0
2015-01-13 10:40:00,86.06,86.13,86.05,86.06,74700.0,56.7053,56.7514,56.6987,56.7053,74700.0
2015-01-13 10:50:00,86.07,86.15,86.06,86.08,71100.0,56.7119,56.7646,56.7053,56.7184,71100.0
2015-01-13 11:00:00,86.08,86.11,86.04,86.05,66300.0,56.7184,56.7382,56.6921,56.6987,66300.0
2015-01-13 11:10:00,86.06,86.1,86.02,86.05,44500.0,56.7053,56.7316,56.6789,56.6987,44500.0
2015-01-13 11:20:00,86.05,86.09,86.01,86.05,64000.0,56.6987,56.725,56.6723,56.6987,64000.0
2015-01-13 11:30:00,86.05,86.08,86.0,86.02,69600.0,56.6987,56.7184,56.6657,56.6789,69600.0
2015-01-13 11:40:00,86.03,86.06,85.97,86.06,134900.0,56.6855,56.7053,56.646,56.7053,134900.0
2015-01-13 11:50:00,86.06,86.1,86.01,86.03,163400.0,56.7053,56.7316,56.6723,56.6855,163400.0
2015-01-13 12:00:00,86.04,86.04,85.99,86.0,72900.0,56.6921,56.6921,56.6591,56.6657,72900.0
2015-01-13 12:10:00,85.99,86.02,85.98,86.0,59500.0,56.6591,56.6789,56.6526,56.6657,59500.0
2015-01-13 12:20:00,86.02,86.02,85.91,85.97,66400.0,56.6789,56.6789,56.6064,56.646,66400.0
2015-01-13 12:30:00,85.96,86.0,85.94,85.98,66700.0,56.6394,56.6657,56.6262,56.6526,66700.0
2015-01-13 12:40:00,85.97,86.05,85.92,86.04,138000.0,56.646,56.6987,56.613,56.6921,138000.0
2015-01-13 12:50:00,86.04,86.06,86.02,86.06,93100.0,56.6921,56.7053,56.6789,56.7053,93100.0
2015-01-13 13:00:00,86.06,86.09,86.0,86.01,76800.0,56.7053,56.725,56.6657,56.6723,76800.0
2015-01-13 13:10:00,86.02,86.05,85.99,86.02,59800.0,56.6789,56.6987,56.6591,56.6789,59800.0
2015-01-13 13:20:00,86.01,86.01,85.8,85.86,113000.0,56.6723,56.6723,56.534,56.5735,113000.0
2015-01-13 13:30:00,85.86,85.86,85.67,85.67,143200.0,56.5735,56.5735,56.4483,56.4483,143200.0
2015-01-13 13:40:00,85.66,85.69,85.51,85.53,132800.0,56.4417,56.4615,56.3429,56.356,132800.0
2015-01-13 13:50:00,85.52,85.53,85.27,85.45,145100.0,56.3495,56.356,56.1847,56.3033,145100.0
2015-01-13 14:00:00,85.44,85.51,85.33,85.39,188100.0,56.2967,56.3429,56.2243,56.2638,188100.0
2015-01-13 14:10:00,85.37,85.39,85.23,85.34,116100.0,56.2506,56.2638,56.1584,56.2309,116100.0
2015-01-13 14:20:00,85.36,85.4,85.29,85.36,125400.0,56.244,56.2704,56.1979,56.244,125400.0
2015-01-13 14:30:00,85.36,85.49,85.35,85.47,152800.0,56.244,56.3297,56.2374,56.3165,152800.0
2015-01-13 14:40:00,85.48,85.49,85.41,85.44,79600.0,56.3231,56.3297,56.277,56.2967,79600.0
2015-01-13 14:50:00,85.44,85.5,85.27,85.28,102500.0,56.2967,56.3363,56.1847,56.1913,102500.0
2015-01-13 15:00:00,85.28,85.31,85.2,85.2,155400.0,56.1913,56.2111,56.1386,56.1386,155400.0
2015-01-13 15:10:00,85.2,85.41,85.19,85.34,179300.0,56.1386,56.277,56.132,56.2309,179300.0
2015-01-13 15:20:00,85.36,85.47,85.3,85.32,125800.0,56.244,56.3165,56.2045,56.2177,125800.0
2015-01-13 15:30:00,85.33,85.61,85.29,85.6,244000.0,56.2243,56.4088,56.1979,56.4022,244000.0
2015-01-13 15:40:00,85.6,85.68,85.54,85.54,179400.0,56.4022,56.4549,56.3626,56.3626,179400.0
2015-01-13 15:50:00,85.55,85.7,85.44,85.65,363100.0,56.3692,56.4681,56.2967,56.4351,363100.0
2015-01-14 09:30:00,85.6,85.6,85.15,85.2,320300.0,56.4022,56.4022,56.1057,56.1386,320300.0
2015-01-14 09:40:00,85.2,85.5,85.16,85.47,350300.0,56.1386,56.3363,56.1123,56.3165,350300.0
2015-01-14 09:50:00,85.46,85.65,85.35,85.65,189200.0,56.3099,56.4351,56.2374,56.4351,189200.0
2015-01-14 10:00:00,85.65,85.77,85.6,85.69,180200.0,56.4351,56.5142,56.4022,56.4615,180200.0
2015-01-14 10:10:00,85.7,85.78,85.65,85.73,147700.0,56.4681,56.5208,56.4351,56.4878,147700.0
2015-01-14 10:20:00,85.73,85.83,85.73,85.83,92900.0,56.4878,56.5537,56.4878,56.5537,92900.0
2015-01-14 10:30:00,85.82,85.92,85.65,85.67,110800.0,56.5471,56.613,56.4351,56.4483,110800.0
2015-01-14 10:40:00,85.67,85.78,85.64,85.76,123300.0,56.4483,56.5208,56.4285,56.5076,123300.0
2015-01-14 10:50:00,85.76,85.83,85.74,85.8,108200.0,56.5076,56.5537,56.4944,56.534,108200.0
2015-01-14 11:00:00,85.82,85.86,85.77,85.83,104200.0,56.5471,56.5735,56.5142,56.5537,104200.0
2015-01-14 11:10:00,85.84,85.92,85.83,85.91,86400.0,56.5603,56.613,56.5537,56.6064,86400.0
2015-01-14 11:20:00,85.9,86.02,85.9,86.02,137700.0,56.5998,56.6789,56.5998,56.6789,137700.0
2015-01-14 11:30:00,86.01,86.1,85.99,86.09,99000.0,56.6723,56.7316,56.6591,56.725,99000.0
2015-01-14 11:40:00,86.09,86.25,86.09,86.25,67600.0,56.725,56.8305,56.725,56.8305,67600.0
2015-01-14 11:50:00,86.25,86.26,86.17,86.21,132400.0,56.8305,56.837,56.7777,56.8041,132400.0
2015-01-14 12:00:00,86.22,86.24,86.12,86.15,111700.0,56.8107,56.8239,56.7448,56.7646,111700.0
2015-01-14 12:10:00,86.14,86.17,86.09,86.1,89600.0,56.758,56.7777,56.725,56.7316,89600.0
2015-01-14 12:20:00,86.1,86.16,86.05,86.13,70300.0,56.7316,56.7712,56.6987,56.7514,70300.0
2015-01-14 12:30:00,86.13,86.13,86.02,86.03,59900.0,56.7514,56.7514,56.6789,56.6855,59900.0
2015-01-14 12:40:00,86.03,86.09,85.89,85.93,101300.0,56.6855,56.725,56.5933,56.6196,101300.0
2015-01-14 12:50:00,85.93,85.93,85.82,85.89,70800.0,56.6196,56.6196,56.5471,56.5933,70800.0
2015-01-14 13:00:00,85.9,86.0,85.89,85.89,89100.0,56.5998,56.6657,56.5933,56.5933,89100.0
2015-01-14 13:10:00,85.9,85.93,85.82,85.87,61900.0,56.5998,56.6196,56.5471,56.5801,61900.0
2015-01-14 13:20:00,85.87,85.87,85.75,85.84,44800.0,56.5801,56.5801,56.501,56.5603,44800.0
2015-01-14 13:30:00,85.84,85.84,85.76,85.8,61400.0,56.5603,56.5603,56.5076,56.534,61400.0
2015-01-14 13:40:00,85.8,85.8,85.7,85.8,83300.0,56.534,56.534,56.4681,56.534,83300.0
2015-01-14 13:50:00,85.81,85.82,85.72,85.78,85200.0,56.5405,56.5471,56.4812,56.5208,85200.0
2015-01-14 14:00:00,85.78,85.9,85.78,85.86,60500.0,56.5208,56.5998,56.5208,56.5735,60500.0
2015-01-14 14:10:00,85.85,85.96,85.83,85.94,109400.0,56.5669,56.6394,56.5537,56.6262,109400.0
2015-01-14 14:20:00,85.95,85.96,85.86,85.94,72100.0,56.6328,56.6394,56.5735,56.6262,72100.0
2015-01-14 14:30:00,85.95,85.96,85.87,85.91,79700.0,56.6328,56.6394,56.5801,56.6064,79700.0
2015-01-14 14:40:00,85.91,85.99,85.88,85.97,85800.0,56.6064,56.6591,56.5867,56.646,85800.0
2015-01-14 14:50:00,85.96,86.02,85.89,86.0,112700.0,56.6394,56.6789,56.5933,56.6657,112700.0
2015-01-14 15:00:00,86.01,86.1,85.99,86.09,112700.0,56.6723,56.7316,56.6591,56.725,112700.0
2015-01-14 15:10:00,86.11,86.19,86.04,86.16,117500.0,56.7382,56.7909,56.6921,56.7712,117500.0
2015-01-14 15:20:00,86.18,86.25,86.16,86.21,202400.0,56.7843,56.8305,56.7712,56.8041,202400.0
2015-01-14 15:30:00,86.22,86.29,86.15,86.29,206000.0,56.8107,56.8568,56.7646,56.8568,206000.0
2015-01-14 15:40:00,86.29,86.43,86.29,86.33,197300.0,56.8568,56.9491,56.8568,56.8832,197300.0
2015-01-14 15:50:00,86.34,86.4,86.28,86.36,341400.0,56.8898,56.9293,56.8502,56.9029,341400.0
2015-01-15 09:30:00,86.61,86.81,86.44,86.65,228900.0,57.0677,57.1994,56.9556,57.094,228900.0
2015-01-15 09:40:00,86.64,86.68,86.57,86.59,206700.0,57.0874,57.1138,57.0413,57.0545,206700.0
2015-01-15 09:50:00,86.58,86.63,86.32,86.38,194200.0,57.0479,57.0808,56.8766,56.9161,194200.0
2015-01-15 10:00:00,86.33,86.41,86.18,86.36,285100.0,56.8832,56.9359,56.7843,56.9029,285100.0
2015-01-15 10:10:00,86.36,86.37,86.03,86.22,194400.0,56.9029,56.9095,56.6855,56.8107,194400.0
2015-01-15 10:20:00,86.23,86.33,86.13,86.33,142300.0,56.8173,56.8832,56.7514,56.8832,142300.0
2015-01-15 10:30:00,86.33,86.54,86.33,86.48,110100.0,56.8832,57.0215,56.8832,56.982,110100.0
2015-01-15 10:40:00,86.47,86.5,86.4,86.45,69000.0,56.9754,56.9952,56.9293,56.9622,69000.0
2015-01-15 10:50:00,86.46,86.52,86.44,86.47,73800.0,56.9688,57.0084,56.9556,56.9754,73800.0
2015-01-15 11:00:00,86.47,86.5,86.27,86.4,123300.0,56.9754,56.9952,56.8436,56.9293,123300.0
2015-01-15 11:10:00,86.39,86.53,86.38,86.39,130400.0,56.9227,57.015,56.9161,56.9227,130400.0
2015-01-15 11:20:00,86.39,86.46,86.36,86.41,108300.0,56.9227,56.9688,56.9029,56.9359,108300.0
2015-01-15 11:30:00,86.41,86.49,86.34,86.37,79800.0,56.9359,56.9886,56.8898,56.9095,79800.0
2015-01-15 11:40:00,86.38,86.54,86.38,86.51,66000.0,56.9161,57.0215,56.9161,57.0018,66000.0
2015-01-15 11:50:00,86.51,86.52,86.42,86.52,69000.0,57.0018,57.0084,56.9425,57.0084,69000.0
2015-01-15 12:00:00,86.51,86.58,86.49,86.58,65200.0,57.0018,57.0479,56.9886,57.0479,65200.0
2015-01-15 12:10:00,86.57,86.63,86.47,86.49,80700.0,57.0413,57.0808,56.9754,56.9886,80700.0
2015-01-15 12:20:00,86.48,86.58,86.48,86.53,57500.0,56.982,57.0479,56.982,57.015,57500.0
2015-01-15 12:30:00,86.51,86.52,86.39,86.41,106500.0,57.0018,57.0084,56.9227,56.9359,106500.0
2015-01-15 12:40:00,86.41,86.42,86.24,86.31,232200.0,56.9359,56.9425,56.8239,56.87,232200.0
2015-01-15 12:50:00,86.31,86.35,86.27,86.3,57700.0,56.87,56.8963,56.8436,56.8634,57700.0
2015-01-15 13:00:00,86.3,86.36,86.24,86.27,67200.0,56.8634,56.9029,56.8239,56.8436,67200.0
2015-01-15 13:10:00,86.28,86.37,86.28,86.34,55200.0,56.8502,56.9095,56.8502,56.8898,55200.0
2015-01-15 13:20:00,86.35,86.38,86.27,86.31,49300.0,56.8963,56.9161,56.8436,56.87,49300.0
2015-01-15 13:30:00,86.32,86.35,86.28,86.31,41900.0,56.8766,56.8963,56.8502,56.87,41900.0
2015-01-15 13:40:00,86.31,86.41,86.31,86.39,29500.0,56.87,56.9359,56.87,56.9227,29500.0
2015-01-15 13:50:00,86.39,86.46,86.38,86.4,68200.0,56.9227,56.9688,56.9161,56.9293,68200.0
2015-01-15 14:00:00,86.4,86.43,86.36,86.4,51100.0,56.9293,56.9491,56.9029,56.9293,51100.0
2015-01-15 14:10:00,86.39,86.5,86.39,86.48,59200.0,56.9227,56.9952,56.9227,56.982,59200.0
2015-01-15 14:20:00,86.48,86.5,86.44,86.47,85400.0,56.982,56.9952,56.9556,56.9754,85400.0
2015-01-15 14:30:00,86.47,86.53,86.44,86.51,127800.0,56.9754,57.015,56.9556,57.0018,127800.0
2015-01-15 14:40:00,86.51,86.51,86.42,86.43,93600.0,57.0018,57.0018,56.9425,56.9491,93600.0
2015-01-15 14:50:00,86.42,86.57,86.41,86.53,72800.0,56.9425,57.0413,56.9359,57.015,72800.0
2015-01-15 15:00:00,86.54,86.57,86.41,86.41,103800.0,57.0215,57.0413,56.9359,56.9359,103800.0
2015-01-15 15:10:00,86.41,86.42,86.32,86.39,93900.0,56.9359,56.9425,56.8766,56.9227,93900.0
2015-01-15 15:20:00,86.4,86.48,86.34,86.48,151700.0,56.9293,56.982,56.8898,56.982,151700.0
2015-01-15 15:30:00,86.47,86.51,86.41,86.45,133100.0,56.9754,57.0018,56.9359,56.9622,133100.0
2015-01-15 15:40:00,86.44,86.58,86.42,86.55,147500.0,56.9556,57.0479,56.9425,57.0281,147500.0
2015-01-15 15:50:00,86.55,86.65,86.45,86.58,406000.0,57.0281,57.094,56.9622,57.0479,406000.0
2015-01-16 09:30:00,86.59,86.73,86.45,86.5,240200.0,57.0545,57.1467,56.9622,56.9952,240200.0
2015-01-16 09:40:00,86.51,86.59,86.28,86.38,238100.0,57.0018,57.0545,56.8502,56.9161,238100.0
2015-01-16 09:50:00,86.41,86.67,86.38,86.66,131100.0,56.9359,57.1072,56.9161,57.1006,131100.0
2015-01-16 10:00:00,86.65,86.82,86.61,86.7,266200.0,57.094,57.206,57.0677,57.127,266200.0
2015-01-16 10:10:00,86.7,86.8,86.67,86.75,148800.0,57.127,57.1929,57.1072,57.1599,148800.0
2015-01-16 10:20:00,86.74,86.75,86.59,86.64,105400.0,57.1533,57.1599,57.0545,57.0874,105400.0
2015-01-16 10:30:00,86.64,86.72,86.57,86.57,208100.0,57.0874,57.1401,57.0413,57.0413,208100.0
2015-01-16 10:40:00,86.56,86.66,86.42,86.47,125800.0,57.0347,57.1006,56.9425,56.9754,125800.0
2015-01-16 10:50:00,86.47,86.69,86.46,86.67,97000.0,56.9754,57.1204,56.9688,57.1072,97000.0
2015-01-16 11:00:00,86.67,86.68,86.44,86.48,123000.0,57.1072,57.1138,56.9556,56.982,123000.0
2015-01-16 11:10:00,86.48,86.51,86.3,86.38,107300.0,56.982,57.0018,56.8634,56.9161,107300.0
2015-01-16 11:20:00,86.37,86.43,86.33,86.36,126800.0,56.9095,56.9491,56.8832,56.9029,126800.0
2015-01-16 11:30:00,86.34,86.51,86.32,86.48,74700.0,56.8898,57.0018,56.8766,56.982,74700.0
2015-01-16 11:40:00,86.49,86.57,86.48,86.53,71600.0,56.9886,57.0413,56.982,57.015,71600.0
2015-01-16 11:50:00,86.53,86.61,86.49,86.58,69900.0,57.015,57.0677,56.9886,57.0479,69900.0
2015-01-16 12:00:00,86.59,86.67,86.55,86.67,74700.0,57.0545,57.1072,57.0281,57.1072,74700.0
2015-01-16 12:10:00,86.67,86.72,86.61,86.63,62000.0,57.1072,57.1401,57.0677,57.0808,62000.0
2015-01-16 12:20:00,86.63,86.64,86.58,86.59,79300.0,57.0808,57.0874,57.0479,57.0545,79300.0
2015-01-16 12:30:00,86.59,86.6,86.56,86.59,29500.0,57.0545,57.0611,57.0347,57.0545,29500.0
2015-01-16 12:40:00,86.58,86.75,86.58,86.74,39300.0,57.0479,57.1599,57.0479,57.1533,39300.0
2015-01-16 12:50:00,86.74,86.81,86.69,86.72,62200.0,57.1533,57.1994,57.1204,57.1401,62200.0
2015-01-16 13:00:00,86.72,86.74,86.59,86.66,73400.0,57.1401,57.1533,57.0545,57.1006,73400.0
2015-01-16 13:10:00,86.67,86.69,86.65,86.67,69400.0,57.1072,57.1204,57.094,57.1072,69400.0
2015-01-16 13:20:00,86.68,86.71,86.63,86.67,97600.0,57.1138,57.1336,57.0808,57.1072,97600.0
2015-01-16 13:30:00,86.66,86.73,86.65,86.72,64300.0,57.1006,57.1467,57.094,57.1401,64300.0
2015-01-16 13:40:00,86.72,86.73,86.68,86.7,57200.0,57.1401,57.1467,57.1138,57.127,57200.0
2015-01-16 13:50:00,86.71,86.75,86.7,86.74,48900.0,57.1336,57.1599,57.127,57.1533,48900.0
2015-01-16 14:00:00,86.74,86.76,86.7,86.75,75700.0,57.1533,57.1665,57.127,57.1599,75700.0
2015-01-16 14:10:00,86.75,86.78,86.74,86.75,58100.0,57.1599,57.1797,57.1533,57.1599,58100.0
2015-01-16 14:20:00,86.75,86.78,86.71,86.73,63500.0,57.1599,57.1797,57.1336,57.1467,63500.0
2015-01-16 14:30:00,86.72,86.73,86.68,86.71,77200.0,57.1401,57.1467,57.1138,57.1336,77200.0
2015-01-16 14:40:00,86.7,86.75,86.69,86.74,52800.0,57.127,57.1599,57.1204,57.1533,52800.0
2015-01-16 14:50:00,86.73,86.77,86.71,86.76,93900.0,57.1467,57.1731,57.1336,57.1665,93900.0
2015-01-16 15:00:00,86.75,86.77,86.71,86.71,108000.0,57.1599,57.1731,57.1336,57.1336,108000.0
2015-01-16 15:10:00,86.72,86.76,86.69,86.74,82700.0,57.1401,57.1665,57.1204,57.1533,82700.0
2015-01-16 15:20:00,86.75,86.85,86.74,86.83,79900.0,57.1599,57.2258,57.1533,57.2126,79900.0
2015-01-16 15:30:00,86.84,86.97,86.83,86.96,121000.0,57.2192,57.3049,57.2126,57.2983,121000.0
2015-01-16 15:40:00,86.96,87.15,86.94,87.12,129700.0,57.2983,57.4235,57.2851,57.4037,129700.0
2015-01-16 15:50:00,87.13,87.45,87.12,87.34,472200.0,57.4103,57.6211,57.4037,57.5487,472200.0
2015-01-20 09:30:00,87.69,87.81,87.55,87.74,481900.0,57.7793,57.8583,57.687,57.8122,481900.0
2015-01-20 09:40:00,87.76,87.85,87.51,87.71,166500.0,57.8254,57.8847,57.6607,57.7925,166500.0
2015-01-20 09:50:00,87.7,87.72,87.49,87.52,119100.0,57.7859,57.799,57.6475,57.6673,119100.0
2015-01-20 10:00:00,87.5,87.51,87.3,87.38,188800.0,57.6541,57.6607,57.5223,57.575,188800.0
2015-01-20 10:10:00,87.4,87.49,87.34,87.35,141400.0,57.5882,57.6475,57.5487,57.5553,141400.0
2015-01-20 10:20:00,87.35,87.37,87.19,87.22,93100.0,57.5553,57.5684,57.4498,57.4696,93100.0
2015-01-20 10:30:00,87.21,87.3,87.12,87.14,111600.0,57.463,57.5223,57.4037,57.4169,111600.0
2015-01-20 10:40:00,87.13,87.33,87.04,87.33,86400.0,57.4103,57.5421,57.351,57.5421,86400.0
2015-01-20 10:50:00,87.32,87.44,87.28,87.42,78800.0,57.5355,57.6146,57.5091,57.6014,78800.0
2015-01-20 11:00:00,87.41,87.45,87.33,87.34,82800.0,57.5948,57.6211,57.5421,57.5487,82800.0
2015-01-20 11:10:00,87.34,87.37,87.19,87.24,95700.0,57.5487,57.5684,57.4498,57.4828,95700.0
2015-01-20 11:20:00,87.25,87.28,87.2,87.26,69000.0,57.4894,57.5091,57.4564,57.496,69000.0
2015-01-20 11:30:00,87.26,87.3,87.14,87.19,138900.0,57.496,57.5223,57.4169,57.4498,138900.0
2015-01-20 11:40:00,87.19,87.19,87.02,87.03,84900.0,57.4498,57.4498,57.3378,57.3444,84900.0
2015-01-20 11:50:00,87.03,87.09,87.01,87.04,117200.0,57.3444,57.3839,57.3312,57.351,117200.0
2015-01-20 12:00:00,87.04,87.12,87.0,87.11,66600.0,57.351,57.4037,57.3246,57.3971,66600.0
2015-01-20 12:10:00,87.12,87.12,87.05,87.05,54800.0,57.4037,57.4037,57.3576,57.3576,54800.0
2015-01-20 12:20:00,87.05,87.06,86.88,86.88,95700.0,57.3576,57.3642,57.2456,57.2456,95700.0
2015-01-20 12:30:00,86.88,86.89,86.8,86.81,44800.0,57.2456,57.2522,57.1929,57.1994,44800.0
2015-01-20 12:40:00,86.82,86.86,86.77,86.84,62900.0,57.206,57.2324,57.1731,57.2192,62900.0
2015-01-20 12:50:00,86.84,86.85,86.75,86.78,46800.0,57.2192,57.2258,57.1599,57.1797,46800.0
2015-01-20 13:00:00,86.78,86.85,86.75,86.76,56900.0,57.1797,57.2258,57.1599,57.1665,56900.0
2015-01-20 13:10:00,86.75,86.77,86.68,86.71,42600.0,57.1599,57.1731,57.1138,57.1336,42600.0
2015-01-20 13:20:00,86.72,86.87,86.72,86.8,71300.0,57.1401,57.239,57.1401,57.1929,71300.0
2015-01-20 13:30:00,86.8,86.85,86.8,86.83,51100.0,57.1929,57.2258,57.1929,57.2126,51100.0
2015-01-20 13:40:00,86.82,86.83,86.68,86.68,53100.0,57.206,57.2126,57.1138,57.1138,53100.0
2015-01-20 13:50:00,86.68,86.69,86.55,86.55,66300.0,57.1138,57.1204,57.0281,57.0281,66300.0
2015-01-20 14:00:00,86.56,86.63,86.55,86.63,90400.0,57.0347,57.0808,57.0281,57.0808,90400.0
2015-01-20 14:10:00,86.63,86.63,86.48,86.49,57600.0,57.0808,57.0808,56.982,56.9886,57600.0
2015-01-20 14:20:00,86.5,86.53,86.45,86.53,122200.0,56.9952,57.015,56.9622,57.015,122200.0
2015-01-20 14:30:00,86.54,86.82,86.53,86.81,61100.0,57.0215,57.206,57.015,57.1994,61100.0
2015-01-20 14:40:00,86.82,86.93,86.8,86.82,66400.0,57.206,57.2785,57.1929,57.206,66400.0
2015-01-20 14:50:00,86.81,86.82,86.68,86.71,104800.0,57.1994,57.206,57.1138,57.1336,104800.0
2015-01-20 15:00:00,86.71,86.74,86.67,86.73,119400.0,57.1336,57.1533,57.1072,57.1467,119400.0
2015-01-20 15:10:00,86.73,86.74,86.66,86.69,86700.0,57.1467,57.1533,57.1006,57.1204,86700.0
2015-01-20 15:20:00,86.69,86.7,86.57,86.57,101900.0,57.1204,57.127,57.0413,57.0413,101900.0
2015-01-20 15:30:00,86.58,86.64,86.49,86.63,106800.0,57.0479,57.0874,56.9886,57.0808,106800.0
2015-01-20 15:40:00,86.64,86.65,86.54,86.56,117200.0,57.0874,57.094,57.0215,57.0347,117200.0
2015-01-20 15:50:00,86.56,86.77,86.48,86.64,334200.0,57.0347,57.1731,56.982,57.0874,334200.0
2015-01-21 09:30:00,86.69,86.69,86.18,86.52,252200.0,57.1204,57.1204,56.7843,57.0084,252200.0
2015-01-21 09:40:00,86.56,86.63,86.37,86.4,333300.0,57.0347,57.0808,56.9095,56.9293,333300.0
2015-01-21 09:50:00,86.41,86.48,86.35,86.45,97500.0,56.9359,56.982,56.8963,56.9622,97500.0
2015-01-21 10:00:00,86.45,86.56,86.4,86.41,116700.0,56.9622,57.0347,56.9293,56.9359,116700.0
2015-01-21 10:10:00,86.41,86.48,86.37,86.4,85700.0,56.9359,56.982,56.9095,56.9293,85700.0
2015-01-21 10:20:00,86.41,86.45,86.34,86.4,86500.0,56.9359,56.9622,56.8898,56.9293,86500.0
2015-01-21 10:30:00,86.41,86.42,86.26,86.3,172100.0,56.9359,56.9425,56.837,56.8634,172100.0
2015-01-21 10:40:00,86.28,86.55,86.27,86.55,74900.0,56.8502,57.0281,56.8436,57.0281,74900.0
2015-01-21 10:50:00,86.55,86.67,86.54,86.6,114900.0,57.0281,57.1072,57.0215,57.0611,114900.0
2015-01-21 11:00:00,86.6,86.67,86.56,86.6,77500.0,57.0611,57.1072,57.0347,57.0611,77500.0
2015-01-21 11:10:00,86.61,86.68,86.6,86.64,77800.0,57.0677,57.1138,57.0611,57.0874,77800.0
2015-01-21 11:20:00,86.64,86.64,86.56,86.6,65000.0,57.0874,57.0874,57.0347,57.0611,65000.0
2015-01-21 11:30:00,86.6,86.61,86.5,86.5,80600.0,57.0611,57.0677,56.9952,56.9952,80600.0
2015-01-21 11:40:00,86.5,86.55,86.5,86.5,109900.0,56.9952,57.0281,56.9952,56.9952,109900.0
2015-01-21 11:50:00,86.52,86.56,86.5,86.52,70100.0,57.0084,57.0347,56.9952,57.0084,70100.0
2015-01-21 12:00:00,86.52,86.53,86.47,86.48,139600.0,57.0084,57.015,56.9754,56.982,139600.0
2015-01-21 12:10:00,86.48,86.65,86.47,86.61,74400.0,56.982,57.094,56.9754,57.0677,74400.0
2015-01-21 12:20:00,86.6,86.6,86.51,86.54,45600.0,57.0611,57.0611,57.0018,57.0215,45600.0
2015-01-21 12:30:00,86.54,86.56,86.35,86.38,53000.0,57.0215,57.0347,56.8963,56.9161,53000.0
2015-01-21 12:40:00,86.38,86.51,86.35,86.5,39400.0,56.9161,57.0018,56.8963,56.9952,39400.0
2015-01-21 12:50:00,86.5,86.52,86.39,86.5,48700.0,56.9952,57.0084,56.9227,56.9952,48700.0
2015-01-21 13:00:00,86.49,86.55,86.44,86.55,44500.0,56.9886,57.0281,56.9556,57.0281,44500.0
2015-01-21 13:10:00,86.55,86.66,86.54,86.63,48200.0,57.0281,57.1006,57.0215,57.0808,48200.0
2015-01-21 13:20:00,86.65,86.65,86.5,86.52,42800.0,57.094,57.094,56.9952,57.0084,42800.0
2015-01-21 13:30:00,86.52,86.54,86.49,86.54,69800.0,57.0084,57.0215,56.9886,57.0215,69800.0
2015-01-21 13:40:00,86.53,86.56,86.5,86.52,53100.0,57.015,57.0347,56.9952,57.0084,53100.0
2015-01-21 13:50:00,86.53,86.56,86.46,86.47,60600.0,57.015,57.0347,56.9688,56.9754,60600.0
2015-01-21 14:00:00,86.48,86.49,86.44,86.47,51200.0,56.982,56.9886,56.9556,56.9754,51200.0
2015-01-21 14:10:00,86.46,86.51,86.43,86.5,67500.0,56.9688,57.0018,56.9491,56.9952,67500.0
2015-01-21 14:20:00,86.5,86.55,86.5,86.54,55500.0,56.9952,57.0281,56.9952,57.0215,55500.0
2015-01-21 14:30:00,86.53,86.59,86.5,86.51,68400.0,57.015,57.0545,56.9952,57.0018,68400.0
2015-01-21 14:40:00,86.5,86.56,86.46,86.56,60500.0,56.9952,57.0347,56.9688,57.0347,60500.0
2015-01-21 14:50:00,86.57,86.65,86.56,86.64,121400.0,57.0413,57.094,57.0347,57.0874,121400.0
2015-01-21 15:00:00,86.64,86.64,86.45,86.45,151700.0,57.0874,57.0874,56.9622,56.9622,151700.0
2015-01-21 15:10:00,86.47,86.61,86.44,86.59,147900.0,56.9754,57.0677,56.9556,57.0545,147900.0
2015-01-21 15:20:00,86.59,86.61,86.55,86.55,136000.0,57.0545,57.0677,57.0281,57.0281,136000.0
2015-01-21 15:30:00,86.55,86.64,86.54,86.63,210800.0,57.0281,57.0874,57.0215,57.0808,210800.0
2015-01-21 15:40:00,86.62,86.63,86.54,86.56,214200.0,57.0743,57.0808,57.0215,57.0347,214200.0
2015-01-21 15:50:00,86.56,86.64,86.54,86.59,199600.0,57.0347,57.0874,57.0215,57.0545,199600.0
2015-01-22 09:30:00,86.91,87.16,86.84,87.0,168600.0,57.2653,57.4301,57.2192,57.3246,168600.0
2015-01-22 09:40:00,87.0,87.02,86.71,86.78,81700.0,57.3246,57.3378,57.1336,57.1797,81700.0
2015-01-22 09:50:00,86.81,87.02,86.72,87.01,126500.0,57.1994,57.3378,57.1401,57.3312,126500.0
2015-01-22 10:00:00,87.02,87.22,87.01,87.09,122300.0,57.3378,57.4696,57.3312,57.3839,122300.0
2015-01-22 10:10:00,87.08,87.26,87.07,87.25,115100.0,57.3773,57.496,57.3708,57.4894,115100.0
2015-01-22 10:20:00,87.25,87.3,87.21,87.3,92300.0,57.4894,57.5223,57.463,57.5223,92300.0
2015-01-22 10:30:00,87.3,87.4,87.26,87.39,41000.0,57.5223,57.5882,57.496,57.5816,41000.0
2015-01-22 10:40:00,87.39,87.57,87.38,87.54,59300.0,57.5816,57.7002,57.575,57.6804,59300.0
2015-01-22 10:50:00,87.54,87.81,87.53,87.69,157000.0,57.6804,57.8583,57.6739,57.7793,157000.0
2015-01-22 11:00:00,87.69,87.74,87.49,87.5,85000.0,57.7793,57.8122,57.6475,57.6541,85000.0
2015-01-22 11:10:00,87.51,87.51,87.42,87.45,72600.0,57.6607,57.6607,57.6014,57.6211,72600.0
2015-01-22 11:20:00,87.45,87.57,87.45,87.56,66200.0,57.6211,57.7002,57.6211,57.6936,66200.0
2015-01-22 11:30:00,87.56,87.6,87.49,87.51,88100.0,57.6936,57.72,57.6475,57.6607,88100.0
2015-01-22 11:40:00,87.52,87.53,87.45,87.46,120300.0,57.6673,57.6739,57.6211,57.6277,120300.0
2015-01-22 11:50:00,87.47,87.54,87.43,87.53,49300.0,57.6343,57.6804,57.608,57.6739,49300.0
2015-01-22 12:00:00,87.54,87.68,87.51,87.59,92300.0,57.6804,57.7727,57.6607,57.7134,92300.0
2015-01-22 12:10:00,87.59,87.61,87.48,87.55,214000.0,57.7134,57.7266,57.6409,57.687,214000.0
2015-01-22 12:20:00,87.55,87.64,87.53,87.63,168100.0,57.687,57.7463,57.6739,57.7397,168100.0
2015-01-22 12:30:00,87.64,87.65,87.58,87.59,43500.0,57.7463,57.7529,57.7068,57.7134,43500.0
2015-01-22 12:40:00,87.59,87.64,87.58,87.61,53500.0,57.7134,57.7463,57.7068,57.7266,53500.0
2015-01-22 12:50:00,87.6,87.64,87.54,87.63,52700.0,57.72,57.7463,57.6804,57.7397,52700.0
2015-01-22 13:00:00,87.63,87.73,87.59,87.73,51300.0,57.7397,57.8056,57.7134,57.8056,51300.0
2015-01-22 13:10:00,87.73,87.76,87.72,87.73,24800.0,57.8056,57.8254,57.799,57.8056,24800.0
2015-01-22 13:20:00,87.73,87.76,87.7,87.75,33400.0,57.8056,57.8254,57.7859,57.8188,33400.0
2015-01-22 13:30:00,87.76,87.8,87.74,87.79,27300.0,57.8254,57.8518,57.8122,57.8452,27300.0
2015-01-22 13:40:00,87.79,87.88,87.78,87.86,43200.0,57.8452,57.9045,57.8386,57.8913,43200.0
2015-01-22 13:50:00,87.86,87.9,87.84,87.86,209900.0,57.8913,57.9176,57.8781,57.8913,209900.0
2015-01-22 14:00:00,87.86,87.91,87.84,87.9,72700.0,57.8913,57.9242,57.8781,57.9176,72700.0
2015-01-22 14:10:00,87.9,87.95,87.85,87.92,73100.0,57.9176,57.9506,57.8847,57.9308,73100.0
2015-01-22 14:20:00,87.91,87.91,87.82,87.86,57200.0,57.9242,57.9242,57.8649,57.8913,57200.0
2015-01-22 14:30:00,87.86,88.03,87.86,88.03,91700.0,57.8913,58.0033,57.8913,58.0033,91700.0
2015-01-22 14:40:00,88.03,88.1,87.97,88.08,83000.0,58.0033,58.0494,57.9638,58.0363,83000.0
2015-01-22 14:50:00,88.08,88.1,88.02,88.09,125300.0,58.0363,58.0494,57.9967,58.0428,125300.0
2015-01-22 15:00:00,88.1,88.14,88.07,88.14,82000.0,58.0494,58.0758,58.0297,58.0758,82000.0
2015-01-22 15:10:00,88.14,88.16,88.09,88.11,63900.0,58.0758,58.089,58.0428,58.056,63900.0
2015-01-22 15:20:00,88.12,88.18,88.09,88.16,323700.0,58.0626,58.1021,58.0428,58.089,323700.0
2015-01-22 15:30:00,88.16,88.21,88.13,88.16,228800.0,58.089,58.1219,58.0692,58.089,228800.0
2015-01-22 15:40:00,88.15,88.22,88.08,88.15,103500.0,58.0824,58.1285,58.0363,58.0824,103500.0
2015-01-22 15:50:00,88.16,88.16,88.08,88.14,167600.0,58.089,58.089,58.0363,58.0758,167600.0
2015-01-23 09:30:00,88.15,88.23,88.04,88.23,187200.0,58.0824,58.1351,58.0099,58.1351,187200.0
2015-01-23 09:40:00,88.23,88.35,88.23,88.31,249300.0,58.1351,58.2142,58.1351,58.1878,249300.0
2015-01-23 09:50:00,88.31,88.34,88.25,88.3,160100.0,58.1878,58.2076,58.1483,58.1812,160100.0
2015-01-23 10:00:00,88.31,88.31,88.13,88.2,122300.0,58.1878,58.1878,58.0692,58.1153,122300.0
2015-01-23 10:10:00,88.2,88.26,88.14,88.2,163800.0,58.1153,58.1549,58.0758,58.1153,163800.0
2015-01-23 10:20:00,88.2,88.24,88.15,88.2,74400.0,58.1153,58.1417,58.0824,58.1153,74400.0
2015-01-23 10:30:00,88.22,88.23,88.17,88.22,63600.0,58.1285,58.1351,58.0956,58.1285,63600.0
2015-01-23 10:40:00,88.22,88.27,88.16,88.19,70500.0,58.1285,58.1614,58.089,58.1087,70500.0
2015-01-23 10:50:00,88.19,88.31,88.15,88.27,58100.0,58.1087,58.1878,58.0824,58.1614,58100.0
2015-01-23 11:00:00,88.27,88.3,88.23,88.23,54000.0,58.1614,58.1812,58.1351,58.1351,54000.0
2015-01-23 11:10:00,88.24,88.25,88.16,88.24,72900.0,58.1417,58.1483,58.089,58.1417,72900.0
2015-01-23 11:20:00,88.22,88.27,88.22,88.23,30200.0,58.1285,58.1614,58.1285,58.1351,30200.0
2015-01-23 11:30:00,88.25,88.25,88.15,88.18,48500.0,58.1483,58.1483,58.0824,58.1021,48500.0
2015-01-23 11:40:00,88.19,88.19,88.05,88.09,41700.0,58.1087,58.1087,58.0165,58.0428,41700.0
2015-01-23 11:50:00,88.09,88.09,87.94,87.99,45900.0,58.0428,58.0428,57.944,57.977,45900.0
2015-01-23 12:00:00,87.99,88.03,87.95,87.99,42900.0,57.977,58.0033,57.9506,57.977,42900.0
2015-01-23 12:10:00,87.98,88.07,87.95,87.95,36300.0,57.9704,58.0297,57.9506,57.9506,36300.0
2015-01-23 12:20:00,87.94,87.97,87.92,87.96,29600.0,57.944,57.9638,57.9308,57.9572,29600.0
2015-01-23 12:30:00,87.96,88.07,87.95,88.02,44500.0,57.9572,58.0297,57.9506,57.9967,44500.0
2015-01-23 12:40:00,88.02,88.02,87.98,88.01,33200.0,57.9967,57.9967,57.9704,57.9901,33200.0
2015-01-23 12:50:00,88.01,88.1,88.01,88.1,50700.0,57.9901,58.0494,57.9901,58.0494,50700.0
2015-01-23 13:00:00,88.09,88.12,88.05,88.11,41200.0,58.0428,58.0626,58.0165,58.056,41200.0
2015-01-23 13:10:00,88.14,88.14,88.04,88.08,67400.0,58.0758,58.0758,58.0099,58.0363,67400.0
2015-01-23 13:20:00,88.09,88.12,88.06,88.1,200300.0,58.0428,58.0626,58.0231,58.0494,200300.0
2015-01-23 13:30:00,88.1,88.12,88.06,88.11,46500.0,58.0494,58.0626,58.0231,58.056,46500.0
2015-01-23 13:40:00,88.1,88.1,88.02,88.05,48500.0,58.0494,58.0494,57.9967,58.0165,48500.0
2015-01-23 13:50:00,88.05,88.06,87.98,87.99,39100.0,58.0165,58.0231,57.9704,57.977,39100.0
2015-01-23 14:00:00,87.98,88.02,87.9,87.92,57800.0,57.9704,57.9967,57.9176,57.9308,57800.0
2015-01-23 14:10:00,87.91,87.92,87.84,87.85,40200.0,57.9242,57.9308,57.8781,57.8847,40200.0
2015-01-23 14:20:00,87.85,87.9,87.84,87.88,55300.0,57.8847,57.9176,57.8781,57.9045,55300.0
2015-01-23 14:30:00,87.87,87.89,87.78,87.82,80400.0,57.8979,57.9111,57.8386,57.8649,80400.0
2015-01-23 14:40:00,87.82,87.83,87.68,87.71,84900.0,57.8649,57.8715,57.7727,57.7925,84900.0
2015-01-23 14:50:00,87.71,87.81,87.7,87.77,75900.0,57.7925,57.8583,57.7859,57.832,75900.0
2015-01-23 15:00:00,87.77,87.8,87.7,87.8,117700.0,57.832,57.8518,57.7859,57.8518,117700.0
2015-01-23 15:10:00,87.79,87.8,87.73,87.78,90700.0,57.8452,57.8518,57.8056,57.8386,90700.0
2015-01-23 15:20:00,87.78,87.88,87.74,87.87,52700.0,57.8386,57.9045,57.8122,57.8979,52700.0
2015-01-23 15:30:00,87.85,87.88,87.79,87.81,112100.0,57.8847,57.9045,57.8452,57.8583,112100.0
2015-01-23 15:40:00,87.81,87.93,87.79,87.93,86600.0,57.8583,57.9374,57.8452,57.9374,86600.0
2015-01-23 15:50:00,87.93,87.94,87.87,87.91,152400.0,57.9374,57.944,57.8979,57.9242,152400.0
2015-01-26 09:30:00,88.0,88.06,87.64,87.82,221800.0,57.9835,58.0231,57.7463,57.8649,221800.0
2015-01-26 09:40:00,87.82,87.88,87.7,87.82,66600.0,57.8649,57.9045,57.7859,57.8649,66600.0
2015-01-26 09:50:00,87.79,87.86,87.75,87.76,58600.0,57.8452,57.8913,57.8188,57.8254,58600.0
2015-01-26 10:00:00,87.77,87.97,87.77,87.95,94100.0,57.832,57.9638,57.832,57.9506,94100.0
2015-01-26 10:10:00,87.97,87.99,87.9,87.91,102800.0,57.9638,57.977,57.9176,57.9242,102800.0
2015-01-26 10:20:00,87.92,87.93,87.75,87.76,54400.0,57.9308,57.9374,57.8188,57.8254,54400.0
2015-01-26 10:30:00,87.76,87.84,87.76,87.81,50400.0,57.8254,57.8781,57.8254,57.8583,50400.0
2015-01-26 10:40:00,87.82,87.91,87.81,87.87,39700.0,57.8649,57.9242,57.8583,57.8979,39700.0
2015-01-26 10:50:00,87.88,87.96,87.87,87.94,42100.0,57.9045,57.9572,57.8979,57.944,42100.0
2015-01-26 11:00:00,87.95,88.01,87.93,88.0,31700.0,57.9506,57.9901,57.9374,57.9835,31700.0
2015-01-26 11:10:00,88.0,88.0,87.89,87.91,63500.0,57.9835,57.9835,57.9111,57.9242,63500.0
2015-01-26 11:20:00,87.91,87.95,87.88,87.93,37900.0,57.9242,57.9506,57.9045,57.9374,37900.0
2015-01-26 11:30:00,87.96,87.99,87.9,87.91,44300.0,57.9572,57.977,57.9176,57.9242,44300.0
2015-01-26 11:40:00,87.91,87.98,87.91,87.93,24900.0,57.9242,57.9704,57.9242,57.9374,24900.0
2015-01-26 11:50:00,87.93,88.0,87.9,87.95,25600.0,57.9374,57.9835,57.9176,57.9506,25600.0
2015-01-26 12:00:00,87.97,88.09,87.95,88.06,131900.0,57.9638,58.0428,57.9506,58.0231,131900.0
2015-01-26 12:10:00,88.05,88.07,87.98,88.03,41000.0,58.0165,58.0297,57.9704,58.0033,41000.0
2015-01-26 12:20:00,88.03,88.03,87.89,87.9,31000.0,58.0033,58.0033,57.9111,57.9176,31000.0
2015-01-26 12:30:00,87.9,87.91,87.86,87.88,42000.0,57.9176,57.9242,57.8913,57.9045,42000.0
2015-01-26 12:40:00,87.9,87.94,87.9,87.9,37600.0,57.9176,57.944,57.9176,57.9176,37600.0
2015-01-26 12:50:00,87.92,88.05,87.92,88.05,69800.0,57.9308,58.0165,57.9308,58.0165,69800.0
2015-01-26 13:00:00,88.05,88.12,88.04,88.11,100200.0,58.0165,58.0626,58.0099,58.056,100200.0
2015-01-26 13:10:00,88.12,88.12,88.07,88.08,33900.0,58.0626,58.0626,58.0297,58.0363,33900.0
2015-01-26 13:20:00,88.07,88.07,88.0,88.03,61500.0,58.0297,58.0297,57.9835,58.0033,61500.0
2015-01-26 13:30:00,88.03,88.21,88.03,88.21,24000.0,58.0033,58.1219,58.0033,58.1219,24000.0
2015-01-26 13:40:00,88.22,88.29,88.2,88.29,43700.0,58.1285,58.1746,58.1153,58.1746,43700.0
2015-01-26 13:50:00,88.29,88.35,88.27,88.33,73600.0,58.1746,58.2142,58.1614,58.201,73600.0
2015-01-26 14:00:00,88.31,88.35,88.28,88.33,41800.0,58.1878,58.2142,58.168,58.201,41800.0
2015-01-26 14:10:00,88.33,88.36,88.31,88.33,39900.0,58.201,58.2207,58.1878,58.201,39900.0
2015-01-26 14:20:00,88.33,88.39,88.3,88.39,74700.0,58.201,58.2405,58.1812,58.2405,74700.0
2015-01-26 14:30:00,88.39,88.48,88.38,88.48,25600.0,58.2405,58.2998,58.2339,58.2998,25600.0
2015-01-26 14:40:00,88.48,88.5,88.38,88.43,86000.0,58.2998,58.313,58.2339,58.2669,86000.0
2015-01-26 14:50:00,88.43,88.46,88.4,88.46,50400.0,58.2669,58.2866,58.2471,58.2866,50400.0
2015-01-26 15:00:00,88.46,88.55,88.43,88.55,86200.0,58.2866,58.3459,58.2669,58.3459,86200.0
2015-01-26 15:10:00,88.55,88.65,88.53,88.65,117800.0,58.3459,58.4118,58.3328,58.4118,117800.0
2015-01-26 15:20:00,88.65,88.68,88.6,88.63,113000.0,58.4118,58.4316,58.3789,58.3986,113000.0
2015-01-26 15:30:00,88.62,88.62,88.48,88.51,86900.0,58.3921,58.3921,58.2998,58.3196,86900.0
2015-01-26 15:40:00,88.5,88.64,88.5,88.56,82900.0,58.313,58.4052,58.313,58.3525,82900.0
2015-01-26 15:50:00,88.57,88.69,88.56,88.66,143200.0,58.3591,58.4382,58.3525,58.4184,143200.0
2015-01-27 09:30:00,88.4,88.67,88.3,88.66,257400.0,58.2471,58.425,58.1812,58.4184,257400.0
2015-01-27 09:40:00,88.65,88.85,88.59,88.77,116800.0,58.4118,58.5436,58.3723,58.4909,116800.0
2015-01-27 09:50:00,88.78,88.94,88.75,88.88,145200.0,58.4975,58.6029,58.4777,58.5634,145200.0
2015-01-27 10:00:00,88.86,88.96,88.82,88.94,89600.0,58.5502,58.6161,58.5238,58.6029,89600.0
2015-01-27 10:10:00,88.95,89.0,88.79,88.83,128800.0,58.6095,58.6424,58.5041,58.5304,128800.0
2015-01-27 10:20:00,88.83,88.85,88.66,88.66,75700.0,58.5304,58.5436,58.4184,58.4184,75700.0
2015-01-27 10:30:00,88.65,88.67,88.56,88.59,62700.0,58.4118,58.425,58.3525,58.3723,62700.0
2015-01-27 10:40:00,88.58,88.58,88.43,88.53,85500.0,58.3657,58.3657,58.2669,58.3328,85500.0
2015-01-27 10:50:00,88.53,88.61,88.51,88.6,74500.0,58.3328,58.3855,58.3196,58.3789,74500.0
2015-01-27 11:00:00,88.6,88.63,88.45,88.45,61600.0,58.3789,58.3986,58.28,58.28,61600.0
2015-01-27 11:10:00,88.45,88.46,88.35,88.38,76200.0,58.28,58.2866,58.2142,58.2339,76200.0
2015-01-27 11:20:00,88.39,88.59,88.39,88.59,37700.0,58.2405,58.3723,58.2405,58.3723,37700.0
2015-01-27 11:30:00,88.61,88.68,88.56,88.62,84400.0,58.3855,58.4316,58.3525,58.3921,84400.0
2015-01-27 11:40:00,88.62,88.7,88.59,88.7,71400.0,58.3921,58.4448,58.3723,58.4448,71400.0
2015-01-27 11:50:00,88.7,88.72,88.61,88.63,63900.0,58.4448,58.4579,58.3855,58.3986,63900.0
2015-01-27 12:00:00,88.63,88.7,88.62,88.69,33700.0,58.3986,58.4448,58.3921,58.4382,33700.0
2015-01-27 12:10:00,88.68,88.75,88.67,88.72,40600.0,58.4316,58.4777,58.425,58.4579,40600.0
2015-01-27 12:20:00,88.71,88.79,88.67,88.79,53800.0,58.4514,58.5041,58.425,58.5041,53800.0
2015-01-27 12:30:00,88.79,88.83,88.7,88.74,52800.0,58.5041,58.5304,58.4448,58.4711,52800.0
2015-01-27 12:40:00,88.74,88.75,88.65,88.73,46900.0,58.4711,58.4777,58.4118,58.4645,46900.0
2015-01-27 12:50:00,88.72,88.78,88.69,88.78,48900.0,58.4579,58.4975,58.4382,58.4975,48900.0
2015-01-27 13:00:00,88.78,88.8,88.74,88.76,37600.0,58.4975,58.5107,58.4711,58.4843,37600.0
2015-01-27 13:10:00,88.77,88.78,88.71,88.71,40600.0,58.4909,58.4975,58.4514,58.4514,40600.0
2015-01-27 13:20:00,88.72,88.79,88.71,88.75,46600.0,58.4579,58.5041,58.4514,58.4777,46600.0
2015-01-27 13:30:00,88.74,88.79,88.66,88.67,29900.0,58.4711,58.5041,58.4184,58.425,29900.0
2015-01-27 13:40:00,88.67,88.67,88.56,88.63,57100.0,58.425,58.425,58.3525,58.3986,57100.0
2015-01-27 13:50:00,88.64,88.69,88.62,88.67,26600.0,58.4052,58.4382,58.3921,58.425,26600.0
2015-01-27 14:00:00,88.68,88.72,88.67,88.69,81300.0,58.4316,58.4579,58.425,58.4382,81300.0
2015-01-27 14:10:00,88.69,88.73,88.6,88.69,54000.0,58.4382,58.4645,58.3789,58.4382,54000.0
2015-01-27 14:20:00,88.69,88.74,88.67,88.7,67100.0,58.4382,58.4711,58.425,58.4448,67100.0
2015-01-27 14:30:00,88.71,88.72,88.61,88.7,85300.0,58.4514,58.4579,58.3855,58.4448,85300.0
2015-01-27 14:40:00,88.7,88.7,88.64,88.69,27500.0,58.4448,58.4448,58.4052,58.4382,27500.0
2015-01-27 14:50:00,88.7,88.72,88.6,88.61,76600.0,58.4448,58.4579,58.3789,58.3855,76600.0
2015-01-27 15:00:00,88.61,88.65,88.58,88.63,56400.0,58.3855,58.4118,58.3657,58.3986,56400.0
2015-01-27 15:10:00,88.64,88.65,88.59,88.62,48600.0,58.4052,58.4118,58.3723,58.3921,48600.0
2015-01-27 15:20:00,88.62,88.62,88.51,88.51,53900.0,58.3921,58.3921,58.3196,58.3196,53900.0
2015-01-27 15:30:00,88.51,88.6,88.5,88.59,83300.0,58.3196,58.3789,58.313,58.3723,83300.0
2015-01-27 15:40:00,88.58,88.68,88.58,88.65,103200.0,58.3657,58.4316,58.3657,58.4118,103200.0
2015-01-27 15:50:00,88.65,88.65,88.57,88.63,157300.0,58.4118,58.4118,58.3591,58.3986,157300.0
2015-01-28 09:30:00,88.83,89.27,88.7,89.19,191800.0,58.5304,58.8203,58.4448,58.7676,191800.0
2015-01-28 09:40:00,89.18,89.18,88.98,89.05,167500.0,58.761,58.761,58.6293,58.6754,167500.0
2015-01-28 09:50:00,89.05,89.19,89.05,89.12,62600.0,58.6754,58.7676,58.6754,58.7215,62600.0
2015-01-28 10:00:00,89.13,89.22,89.11,89.12,65600.0,58.7281,58.7874,58.7149,58.7215,65600.0
2015-01-28 10:10:00,89.13,89.24,89.01,89.09,91700.0,58.7281,58.8006,58.649,58.7017,91700.0
2015-01-28 10:20:00,89.09,89.18,89.03,89.12,51100.0,58.7017,58.761,58.6622,58.7215,51100.0
2015-01-28 10:30:00,89.11,89.11,88.9,88.9,72300.0,58.7149,58.7149,58.5766,58.5766,72300.0
2015-01-28 10:40:00,88.89,88.94,88.79,88.83,77000.0,58.57,58.6029,58.5041,58.5304,77000.0
2015-01-28 10:50:00,88.84,88.84,88.57,88.64,75200.0,58.537,58.537,58.3591,58.4052,75200.0
2015-01-28 11:00:00,88.64,88.67,88.55,88.55,43000.0,58.4052,58.425,58.3459,58.3459,43000.0
2015-01-28 11:10:00,88.55,88.57,88.39,88.44,70200.0,58.3459,58.3591,58.2405,58.2735,70200.0
2015-01-28 11:20:00,88.44,88.62,88.44,88.61,62400.0,58.2735,58.3921,58.2735,58.3855,62400.0
2015-01-28 11:30:00,88.62,88.76,88.58,88.74,40500.0,58.3921,58.4843,58.3657,58.4711,40500.0
2015-01-28 11:40:00,88.73,88.79,88.7,88.77,38000.0,58.4645,58.5041,58.4448,58.4909,38000.0
2015-01-28 11:50:00,88.77,88.79,88.73,88.77,25700.0,58.4909,58.5041,58.4645,58.4909,25700.0
2015-01-28 12:00:00,88.78,88.8,88.65,88.67,64800.0,58.4975,58.5107,58.4118,58.425,64800.0
2015-01-28 12:10:00,88.65,88.73,88.6,88.71,33000.0,58.4118,58.4645,58.3789,58.4514,33000.0
2015-01-28 12:20:00,88.71,88.77,88.69,88.75,44600.0,58.4514,58.4909,58.4382,58.4777,44600.0
2015-01-28 12:30:00,88.75,88.75,88.67,88.73,19200.0,58.4777,58.4777,58.425,58.4645,19200.0
2015-01-28 12:40:00,88.73,88.79,88.72,88.78,21500.0,58.4645,58.5041,58.4579,58.4975,21500.0
2015-01-28 12:50:00,88.79,88.81,88.73,88.77,27100.0,58.5041,58.5173,58.4645,58.4909,27100.0
2015-01-28 13:00:00,88.76,88.77,88.69,88.7,25800.0,58.4843,58.4909,58.4382,58.4448,25800.0
2015-01-28 13:10:00,88.7,88.73,88.63,88.66,38300.0,58.4448,58.4645,58.3986,58.4184,38300.0
2015-01-28 13:20:00,88.66,88.7,88.63,88.64,27200.0,58.4184,58.4448,58.3986,58.4052,27200.0
2015-01-28 13:30:00,88.65,88.74,88.63,88.71,43200.0,58.4118,58.4711,58.3986,58.4514,43200.0
2015-01-28 13:40:00,88.72,88.76,88.7,88.72,26300.0,58.4579,58.4843,58.4448,58.4579,26300.0
2015-01-28 13:50:00,88.72,88.75,88.58,88.61,44700.0,58.4579,58.4777,58.3657,58.3855,44700.0
2015-01-28 14:00:00,88.61,88.85,88.6,88.63,125500.0,58.3855,58.5436,58.3789,58.3986,125500.0
2015-01-28 14:10:00,88.63,88.83,88.6,88.79,118500.0,58.3986,58.5304,58.3789,58.5041,118500.0
2015-01-28 14:20:00,88.79,88.92,88.74,88.9,138400.0,58.5041,58.5897,58.4711,58.5766,138400.0
2015-01-28 14:30:00,88.88,88.91,88.72,88.82,119700.0,58.5634,58.5831,58.4579,58.5238,119700.0
2015-01-28 14:40:00,88.8,88.92,88.78,88.9,101600.0,58.5107,58.5897,58.4975,58.5766,101600.0
2015-01-28 14:50:00,88.9,88.97,88.86,88.92,100900.0,58.5766,58.6227,58.5502,58.5897,100900.0
2015-01-28 15:00:00,88.92,88.97,88.81,88.83,151700.0,58.5897,58.6227,58.5173,58.5304,151700.0
2015-01-28 15:10:00,88.82,88.85,88.62,88.64,255800.0,58.5238,58.5436,58.3921,58.4052,255800.0
2015-01-28 15:20:00,88.63,88.71,88.45,88.5,182300.0,58.3986,58.4514,58.28,58.313,182300.0
2015-01-28 15:30:00,88.49,88.53,88.39,88.39,267000.0,58.3064,58.3328,58.2405,58.2405,267000.0
2015-01-28 15:40:00,88.39,88.4,88.09,88.16,180400.0,58.2405,58.2471,58.0428,58.089,180400.0
2015-01-28 15:50:00,88.15,88.2,88.06,88.08,252200.0,58.0824,58.1153,58.0231,58.0363,252200.0
2015-01-29 09:30:00,88.46,88.46,87.96,88.1,201700.0,58.2866,58.2866,57.9572,58.0494,201700.0
2015-01-29 09:40:00,88.1,88.11,87.94,88.01,54600.0,58.0494,58.056,57.944,57.9901,54600.0
2015-01-29 09:50:00,88.01,88.15,88.01,88.08,28000.0,57.9901,58.0824,57.9901,58.0363,28000.0
2015-01-29 10:00:00,88.07,88.25,88.02,88.16,130800.0,58.0297,58.1483,57.9967,58.089,130800.0
2015-01-29 10:10:00,88.14,88.34,88.14,88.32,83700.0,58.0758,58.2076,58.0758,58.1944,83700.0
2015-01-29 10:20:00,88.32,88.32,88.12,88.28,71400.0,58.1944,58.1944,58.0626,58.168,71400.0
2015-01-29 10:30:00,88.28,88.3,87.99,88.03,57300.0,58.168,58.1812,57.977,58.0033,57300.0
2015-01-29 10:40:00,88.04,88.04,87.84,87.91,88800.0,58.0099,58.0099,57.8781,57.9242,88800.0
2015-01-29 10:50:00,87.93,87.97,87.82,87.82,73400.0,57.9374,57.9638,57.8649,57.8649,73400.0
2015-01-29 11:00:00,87.82,87.84,87.66,87.78,62100.0,57.8649,57.8781,57.7595,57.8386,62100.0
2015-01-29 11:10:00,87.77,87.86,87.69,87.69,57700.0,57.832,57.8913,57.7793,57.7793,57700.0
2015-01-29 11:20:00,87.71,87.82,87.66,87.67,92000.0,57.7925,57.8649,57.7595,57.7661,92000.0
2015-01-29 11:30:00,87.68,87.74,87.58,87.63,74600.0,57.7727,57.8122,57.7068,57.7397,74600.0
2015-01-29 11:40:00,87.64,87.69,87.58,87.59,42000.0,57.7463,57.7793,57.7068,57.7134,42000.0
2015-01-29 11:50:00,87.59,87.71,87.5,87.51,57000.0,57.7134,57.7925,57.6541,57.6607,57000.0
2015-01-29 12:00:00,87.51,87.59,87.46,87.51,87400.0,57.6607,57.7134,57.6277,57.6607,87400.0
2015-01-29 12:10:00,87.51,87.68,87.51,87.65,129200.0,57.6607,57.7727,57.6607,57.7529,129200.0
2015-01-29 12:20:00,87.65,87.67,87.59,87.67,66500.0,57.7529,57.7661,57.7134,57.7661,66500.0
2015-01-29 12:30:00,87.67,87.8,87.66,87.74,69500.0,57.7661,57.8518,57.7595,57.8122,69500.0
2015-01-29 12:40:00,87.74,87.77,87.67,87.71,48600.0,57.8122,57.832,57.7661,57.7925,48600.0
2015-01-29 12:50:00,87.71,87.82,87.68,87.78,37400.0,57.7925,57.8649,57.7727,57.8386,37400.0
2015-01-29 13:00:00,87.79,87.8,87.68,87.7,36300.0,57.8452,57.8518,57.7727,57.7859,36300.0
2015-01-29 13:10:00,87.7,87.77,87.68,87.69,23800.0,57.7859,57.832,57.7727,57.7793,23800.0
2015-01-29 13:20:00,87.71,87.83,87.71,87.83,37800.0,57.7925,57.8715,57.7925,57.8715,37800.0
2015-01-29 13:30:00,87.83,87.92,87.79,87.89,30900.0,57.8715,57.9308,57.8452,57.9111,30900.0
2015-01-29 13:40:00,87.91,88.13,87.9,88.12,40000.0,57.9242,58.0692,57.9176,58.0626,40000.0
2015-01-29 13:50:00,88.12,88.23,88.12,88.15,66100.0,58.0626,58.1351,58.0626,58.0824,66100.0
2015-01-29 14:00:00,88.15,88.18,88.08,88.08,49900.0,58.0824,58.1021,58.0363,58.0363,49900.0
2015-01-29 14:10:00,88.08,88.13,88.07,88.07,99200.0,58.0363,58.0692,58.0297,58.0297,99200.0
2015-01-29 14:20:00,88.06,88.19,88.03,88.19,123800.0,58.0231,58.1087,58.0033,58.1087,123800.0
2015-01-29 14:30:00,88.19,88.23,88.17,88.21,65200.0,58.1087,58.1351,58.0956,58.1219,65200.0
2015-01-29 14:40:00,88.2,88.23,88.18,88.21,69400.0,58.1153,58.1351,58.1021,58.1219,69400.0
2015-01-29 14:50:00,88.2,88.23,88.17,88.19,40200.0,58.1153,58.1351,58.0956,58.1087,40200.0
2015-01-29 15:00:00,88.18,88.3,88.17,88.28,57300.0,58.1021,58.1812,58.0956,58.168,57300.0
2015-01-29 15:10:00,88.28,88.32,88.24,88.3,116400.0,58.168,58.1944,58.1417,58.1812,116400.0
2015-01-29 15:20:00,88.3,88.36,88.29,88.32,84800.0,58.1812,58.2207,58.1746,58.1944,84800.0
2015-01-29 15:30:00,88.32,88.36,88.31,88.34,109300.0,58.1944,58.2207,58.1878,58.2076,109300.0
2015-01-29 15:40:00,88.35,88.41,88.29,88.31,138400.0,58.2142,58.2537,58.1746,58.1878,138400.0
2015-01-29 15:50:00,88.32,88.38,88.27,88.36,267300.0,58.1944,58.2339,58.1614,58.2207,267300.0
2015-01-30 09:30:00,88.21,88.25,87.78,87.81,217600.0,58.1219,58.1483,57.8386,57.8583,217600.0
2015-01-30 09:40:00,87.84,87.84,87.5,87.67,151100.0,57.8781,57.8781,57.6541,57.7661,151100.0
2015-01-30 09:50:00,87.66,87.71,87.5,87.5,87900.0,57.7595,57.7925,57.6541,57.6541,87900.0
2015-01-30 10:00:00,87.49,87.74,87.48,87.62,117600.0,57.6475,57.8122,57.6409,57.7332,117600.0
2015-01-30 10:10:00,87.62,87.65,87.54,87.54,73700.0,57.7332,57.7529,57.6804,57.6804,73700.0
2015-01-30 10:20:00,87.54,87.61,87.51,87.58,62300.0,57.6804,57.7266,57.6607,57.7068,62300.0
2015-01-30 10:30:00,87.55,87.56,87.36,87.41,72500.0,57.687,57.6936,57.5618,57.5948,72500.0
2015-01-30 10:40:00,87.41,87.56,87.39,87.55,43700.0,57.5948,57.6936,57.5816,57.687,43700.0
2015-01-30 10:50:00,87.54,87.54,87.31,87.44,73000.0,57.6804,57.6804,57.5289,57.6146,73000.0
2015-01-30 11:00:00,87.44,87.5,87.25,87.25,73400.0,57.6146,57.6541,57.4894,57.4894,73400.0
2015-01-30 11:10:00,87.25,87.3,87.09,87.18,154200.0,57.4894,57.5223,57.3839,57.4432,154200.0
2015-01-30 11:20:00,87.18,87.23,87.06,87.15,137100.0,57.4432,57.4762,57.3642,57.4235,137100.0
2015-01-30 11:30:00,87.16,87.25,87.13,87.17,62900.0,57.4301,57.4894,57.4103,57.4366,62900.0
2015-01-30 11:40:00,87.17,87.21,87.05,87.12,52700.0,57.4366,57.463,57.3576,57.4037,52700.0
2015-01-30 11:50:00,87.11,87.33,87.09,87.33,48400.0,57.3971,57.5421,57.3839,57.5421,48400.0
2015-01-30 12:00:00,87.34,87.46,87.34,87.41,105800.0,57.5487,57.6277,57.5487,57.5948,105800.0
2015-01-30 12:10:00,87.43,87.69,87.43,87.65,90200.0,57.608,57.7793,57.608,57.7529,90200.0
2015-01-30 12:20:00,87.67,87.69,87.64,87.68,37300.0,57.7661,57.7793,57.7463,57.7727,37300.0
2015-01-30 12:30:00,87.68,87.74,87.67,87.73,42700.0,57.7727,57.8122,57.7661,57.8056,42700.0
2015-01-30 12:40:00,87.73,87.82,87.72,87.78,35800.0,57.8056,57.8649,57.799,57.8386,35800.0
2015-01-30 12:50:00,87.78,87.81,87.7,87.71,40200.0,57.8386,57.8583,57.7859,57.7925,40200.0
2015-01-30 13:00:00,87.71,87.75,87.68,87.7,64500.0,57.7925,57.8188,57.7727,57.7859,64500.0
2015-01-30 13:10:00,87.7,87.71,87.59,87.61,71100.0,57.7859,57.7925,57.7134,57.7266,71100.0
2015-01-30 13:20:00,87.59,87.64,87.45,87.47,52400.0,57.7134,57.7463,57.6211,57.6343,52400.0
2015-01-30 13:30:00,87.48,87.57,87.45,87.45,55600.0,57.6409,57.7002,57.6211,57.6211,55600.0
2015-01-30 13:40:00,87.44,87.58,87.34,87.56,68200.0,57.6146,57.7068,57.5487,57.6936,68200.0
2015-01-30 13:50:00,87.55,87.58,87.49,87.54,86400.0,57.687,57.7068,57.6475,57.6804,86400.0
2015-01-30 14:00:00,87.56,87.56,87.45,87.51,33800.0,57.6936,57.6936,57.6211,57.6607,33800.0
2015-01-30 14:10:00,87.5,87.53,87.43,87.51,115300.0,57.6541,57.6739,57.608,57.6607,115300.0
2015-01-30 14:20:00,87.51,87.62,87.47,87.6,64100.0,57.6607,57.7332,57.6343,57.72,64100.0
2015-01-30 14:30:00,87.6,87.64,87.37,87.37,73600.0,57.72,57.7463,57.5684,57.5684,73600.0
2015-01-30 14:40:00,87.38,87.42,87.06,87.08,138900.0,57.575,57.6014,57.3642,57.3773,138900.0
2015-01-30 14:50:00,87.07,87.08,86.94,87.03,127900.0,57.3708,57.3773,57.2851,57.3444,127900.0
2015-01-30 15:00:00,87.02,87.1,86.91,86.99,141200.0,57.3378,57.3905,57.2653,57.318,141200.0
2015-01-30 15:10:00,86.98,87.11,86.94,86.94,94800.0,57.3115,57.3971,57.2851,57.2851,94800.0
2015-01-30 15:20:00,86.94,87.01,86.78,87.01,130400.0,57.2851,57.3312,57.1797,57.3312,130400.0
2015-01-30 15:30:00,86.99,86.99,86.8,86.84,161000.0,57.318,57.318,57.1929,57.2192,161000.0
2015-01-30 15:40:00,86.84,86.85,86.69,86.69,212300.0,57.2192,57.2258,57.1204,57.1204,212300.0
2015-01-30 15:50:00,86.69,86.76,86.54,86.55,570800.0,57.1204,57.1665,57.0215,57.0281,570800.0
2015-02-02 09:30:00,86.53,86.69,85.89,85.92,357600.0,57.015,57.1204,56.5933,56.613,357600.0
2015-02-02 09:40:00,85.92,85.92,85.27,85.45,289900.0,56.613,56.613,56.1847,56.3033,289900.0
2015-02-02 09:50:00,85.4,85.42,84.95,84.97,167000.0,56.2704,56.2836,55.9739,55.9871,167000.0
2015-02-02 10:00:00,84.96,85.21,84.68,84.71,470200.0,55.9805,56.1452,55.796,55.8157,470200.0
2015-02-02 10:10:00,84.72,85.26,84.72,85.24,342600.0,55.8223,56.1781,55.8223,56.165,342600.0
2015-02-02 10:20:00,85.25,85.34,84.86,84.89,284100.0,56.1716,56.2309,55.9146,55.9343,284100.0
2015-02-02 10:30:00,84.89,85.16,84.83,85.09,136100.0,55.9343,56.1123,55.8948,56.0661,136100.0
2015-02-02 10:40:00,85.1,85.39,85.08,85.39,151400.0,56.0727,56.2638,56.0595,56.2638,151400.0
2015-02-02 10:50:00,85.4,85.67,85.34,85.47,305800.0,56.2704,56.4483,56.2309,56.3165,305800.0
2015-02-02 11:00:00,85.47,85.73,85.32,85.73,91100.0,56.3165,56.4878,56.2177,56.4878,91100.0
2015-02-02 11:10:00,85.74,85.84,85.68,85.76,107200.0,56.4944,56.5603,56.4549,56.5076,107200.0
2015-02-02 11:20:00,85.76,85.89,85.6,85.78,138300.0,56.5076,56.5933,56.4022,56.5208,138300.0
2015-02-02 11:30:00,85.79,85.92,85.72,85.92,129500.0,56.5274,56.613,56.4812,56.613,129500.0
2015-02-02 11:40:00,85.93,86.1,85.83,85.84,149300.0,56.6196,56.7316,56.5537,56.5603,149300.0
2015-02-02 11:50:00,85.83,85.91,85.7,85.74,140000.0,56.5537,56.6064,56.4681,56.4944,140000.0
2015-02-02 12:00:00,85.75,85.75,85.42,85.59,94600.0,56.501,56.501,56.2836,56.3956,94600.0
2015-02-02 12:10:00,85.58,85.79,85.58,85.66,102300.0,56.389,56.5274,56.389,56.4417,102300.0
2015-02-02 12:20:00,85.66,85.68,85.51,85.62,86200.0,56.4417,56.4549,56.3429,56.4153,86200.0
2015-02-02 12:30:00,85.63,85.74,85.59,85.61,163200.0,56.4219,56.4944,56.3956,56.4088,163200.0
2015-02-02 12:40:00,85.63,85.64,85.33,85.37,127700.0,56.4219,56.4285,56.2243,56.2506,127700.0
2015-02-02 12:50:00,85.37,85.61,85.36,85.5,91200.0,56.2506,56.4088,56.244,56.3363,91200.0
2015-02-02 13:00:00,85.47,85.55,85.4,85.45,171000.0,56.3165,56.3692,56.2704,56.3033,171000.0
2015-02-02 13:10:00,85.45,85.58,85.45,85.54,66300.0,56.3033,56.389,56.3033,56.3626,66300.0
2015-02-02 13:20:00,85.54,85.68,85.49,85.62,334700.0,56.3626,56.4549,56.3297,56.4153,334700.0
2015-02-02 13:30:00,85.63,85.73,85.44,85.44,175600.0,56.4219,56.4878,56.2967,56.2967,175600.0
2015-02-02 13:40:00,85.43,85.55,85.42,85.47,96900.0,56.2902,56.3692,56.2836,56.3165,96900.0
2015-02-02 13:50:00,85.47,85.52,85.3,85.32,85900.0,56.3165,56.3495,56.2045,56.2177,85900.0
2015-02-02 14:00:00,85.31,85.59,85.3,85.59,74600.0,56.2111,56.3956,56.2045,56.3956,74600.0
2015-02-02 14:10:00,85.6,85.63,85.53,85.62,101300.0,56.4022,56.4219,56.356,56.4153,101300.0
2015-02-02 14:20:00,85.62,85.73,85.61,85.73,74900.0,56.4153,56.4878,56.4088,56.4878,74900.0
2015-02-02 14:30:00,85.72,85.76,85.6,85.66,109100.0,56.4812,56.5076,56.4022,56.4417,109100.0
2015-02-02 14:40:00,85.65,85.77,85.63,85.67,82400.0,56.4351,56.5142,56.4219,56.4483,82400.0
2015-02-02 14:50:00,85.67,85.85,85.66,85.8,147200.0,56.4483,56.5669,56.4417,56.534,147200.0
2015-02-02 15:00:00,85.8,85.85,85.69,85.84,136700.0,56.534,56.5669,56.4615,56.5603,136700.0
2015-02-02 15:10:00,85.85,85.91,85.79,85.81,98300.0,56.5669,56.6064,56.5274,56.5405,98300.0
2015-02-02 15:20:00,85.83,85.95,85.82,85.93,76600.0,56.5537,56.6328,56.5471,56.6196,76600.0
2015-02-02 15:30:00,85.94,86.23,85.92,86.23,124500.0,56.6262,56.8173,56.613,56.8173,124500.0
2015-02-02 15:40:00,86.23,86.47,86.21,86.41,147100.0,56.8173,56.9754,56.8041,56.9359,147100.0
2015-02-02 15:50:00,86.42,86.44,86.26,86.33,440100.0,56.9425,56.9556,56.837,56.8832,440100.0
2015-02-03 09:30:00,86.33,86.45,85.96,86.01,331100.0,56.8832,56.9622,56.6394,56.6723,331100.0
2015-02-03 09:40:00,86.0,86.05,85.76,85.87,225300.0,56.6657,56.6987,56.5076,56.5801,225300.0
2015-02-03 09:50:00,85.85,85.87,85.73,85.8,180900.0,56.5669,56.5801,56.4878,56.534,180900.0
2015-02-03 10:00:00,85.81,85.89,85.73,85.73,245000.0,56.5405,56.5933,56.4878,56.4878,245000.0
2015-02-03 10:10:00,85.73,85.89,85.66,85.84,152900.0,56.4878,56.5933,56.4417,56.5603,152900.0
2015-02-03 10:20:00,85.84,86.13,85.83,86.09,92700.0,56.5603,56.7514,56.5537,56.725,92700.0
2015-02-03 10:30:00,86.09,86.19,86.04,86.19,78500.0,56.725,56.7909,56.6921,56.7909,78500.0
2015-02-03 10:40:00,86.18,86.19,86.0,86.09,81600.0,56.7843,56.7909,56.6657,56.725,81600.0
2015-02-03 10:50:00,86.11,86.18,86.04,86.04,100500.0,56.7382,56.7843,56.6921,56.6921,100500.0
2015-02-03 11:00:00,86.04,86.3,86.04,86.24,93500.0,56.6921,56.8634,56.6921,56.8239,93500.0
2015-02-03 11:10:00,86.26,86.42,86.22,86.4,107200.0,56.837,56.9425,56.8107,56.9293,107200.0
2015-02-03 11:20:00,86.39,86.41,86.24,86.28,104800.0,56.9227,56.9359,56.8239,56.8502,104800.0
2015-02-03 11:30:00,86.27,86.54,86.24,86.52,112200.0,56.8436,57.0215,56.8239,57.0084,112200.0
2015-02-03 11:40:00,86.53,86.63,86.45,86.61,80500.0,57.015,57.0808,56.9622,57.0677,80500.0
2015-02-03 11:50:00,86.61,86.62,86.39,86.45,66400.0,57.0677,57.0743,56.9227,56.9622,66400.0
2015-02-03 12:00:00,86.45,86.54,86.33,86.51,95300.0,56.9622,57.0215,56.8832,57.0018,95300.0
2015-02-03 12:10:00,86.51,86.59,86.48,86.52,87100.0,57.0018,57.0545,56.982,57.0084,87100.0
2015-02-03 12:20:00,86.52,86.58,86.5,86.56,55800.0,57.0084,57.0479,56.9952,57.0347,55800.0
2015-02-03 12:30:00,86.56,86.62,86.49,86.58,71900.0,57.0347,57.0743,56.9886,57.0479,71900.0
2015-02-03 12:40:00,86.6,86.67,86.59,86.66,74000.0,57.0611,57.1072,57.0545,57.1006,74000.0
2015-02-03 12:50:00,86.66,86.68,86.57,86.59,71200.0,57.1006,57.1138,57.0413,57.0545,71200.0
2015-02-03 13:00:00,86.59,86.66,86.56,86.65,81500.0,57.0545,57.1006,57.0347,57.094,81500.0
2015-02-03 13:10:00,86.65,86.75,86.61,86.74,71400.0,57.094,57.1599,57.0677,57.1533,71400.0
2015-02-03 13:20:00,86.74,86.8,86.7,86.72,79600.0,57.1533,57.1929,57.127,57.1401,79600.0
2015-02-03 13:30:00,86.73,86.82,86.66,86.68,76400.0,57.1467,57.206,57.1006,57.1138,76400.0
2015-02-03 13:40:00,86.67,86.68,86.59,86.63,63100.0,57.1072,57.1138,57.0545,57.0808,63100.0
2015-02-03 13:50:00,86.64,86.81,86.62,86.76,80900.0,57.0874,57.1994,57.0743,57.1665,80900.0
2015-02-03 14:00:00,86.76,86.81,86.62,86.68,91700.0,57.1665,57.1994,57.0743,57.1138,91700.0
2015-02-03 14:10:00,86.67,86.68,86.58,86.6,82100.0,57.1072,57.1138,57.0479,57.0611,82100.0
2015-02-03 14:20:00,86.59,86.67,86.52,86.53,71200.0,57.0545,57.1072,57.0084,57.015,71200.0
2015-02-03 14:30:00,86.53,86.53,86.41,86.5,105100.0,57.015,57.015,56.9359,56.9952,105100.0
2015-02-03 14:40:00,86.49,86.5,86.43,86.49,77500.0,56.9886,56.9952,56.9491,56.9886,77500.0
2015-02-03 14:50:00,86.49,86.54,86.49,86.51,93200.0,56.9886,57.0215,56.9886,57.0018,93200.0
2015-02-03 15:00:00,86.52,86.56,86.48,86.56,84600.0,57.0084,57.0347,56.982,57.0347,84600.0
2015-02-03 15:10:00,86.56,86.58,86.5,86.51,70500.0,57.0347,57.0479,56.9952,57.0018,70500.0
2015-02-03 15:20:00,86.52,86.65,86.52,86.65,76600.0,57.0084,57.094,57.0084,57.094,76600.0
2015-02-03 15:30:00,86.65,86.81,86.63,86.81,87700.0,57.094,57.1994,57.0808,57.1994,87700.0
2015-02-03 15:40:00,86.81,87.01,86.75,86.94,165100.0,57.1994,57.3312,57.1599,57.2851,165100.0
2015-02-03 15:50:00,86.94,87.1,86.94,87.06,212200.0,57.2851,57.3905,57.2851,57.3642,212200.0
2015-02-04 09:30:00,86.81,87.06,86.29,86.36,213700.0,57.1994,57.3642,56.8568,56.9029,213700.0
2015-02-04 09:40:00,86.34,86.56,86.21,86.53,160600.0,56.8898,57.0347,56.8041,57.015,160600.0
2015-02-04 09:50:00,86.56,86.67,86.42,86.47,91100.0,57.0347,57.1072,56.9425,56.9754,91100.0
2015-02-04 10:00:00,86.46,86.68,86.44,86.62,98600.0,56.9688,57.1138,56.9556,57.0743,98600.0
2015-02-04 10:10:00,86.63,86.83,86.5,86.74,102200.0,57.0808,57.2126,56.9952,57.1533,102200.0
2015-02-04 10:20:00,86.73,86.93,86.69,86.89,93600.0,57.1467,57.2785,57.1204,57.2522,93600.0
2015-02-04 10:30:00,86.87,87.03,86.82,86.94,116800.0,57.239,57.3444,57.206,57.2851,116800.0
2015-02-04 10:40:00,86.94,86.98,86.86,86.92,61800.0,57.2851,57.3115,57.2324,57.2719,61800.0
2015-02-04 10:50:00,86.9,86.96,86.8,86.84,62500.0,57.2587,57.2983,57.1929,57.2192,62500.0
2015-02-04 11:00:00,86.83,87.03,86.79,87.03,157100.0,57.2126,57.3444,57.1863,57.3444,157100.0
2015-02-04 11:10:00,87.01,87.09,86.92,86.93,82100.0,57.3312,57.3839,57.2719,57.2785,82100.0
2015-02-04 11:20:00,86.91,86.99,86.85,86.96,53900.0,57.2653,57.318,57.2258,57.2983,53900.0
2015-02-04 11:30:00,86.98,87.03,86.91,86.91,58600.0,57.3115,57.3444,57.2653,57.2653,58600.0
2015-02-04 11:40:00,86.9,86.93,86.82,86.9,39100.0,57.2587,57.2785,57.206,57.2587,39100.0
2015-02-04 11:50:00,86.9,86.95,86.84,86.95,46300.0,57.2587,57.2917,57.2192,57.2917,46300.0
2015-02-04 12:00:00,86.95,86.95,86.84,86.92,47600.0,57.2917,57.2917,57.2192,57.2719,47600.0
2015-02-04 12:10:00,86.91,86.92,86.84,86.91,33600.0,57.2653,57.2719,57.2192,57.2653,33600.0
2015-02-04 12:20:00,86.91,86.92,86.83,86.86,39000.0,57.2653,57.2719,57.2126,57.2324,39000.0
2015-02-04 12:30:00,86.86,86.94,86.86,86.86,28300.0,57.2324,57.2851,57.2324,57.2324,28300.0
2015-02-04 12:40:00,86.86,86.91,86.75,86.76,21900.0,57.2324,57.2653,57.1599,57.1665,21900.0
2015-02-04 12:50:00,86.76,86.78,86.7,86.75,69400.0,57.1665,57.1797,57.127,57.1599,69400.0
2015-02-04 13:00:00,86.75,86.76,86.61,86.74,88300.0,57.1599,57.1665,57.0677,57.1533,88300.0
2015-02-04 13:10:00,86.74,86.76,86.67,86.72,37900.0,57.1533,57.1665,57.1072,57.1401,37900.0
2015-02-04 13:20:00,86.71,86.89,86.67,86.89,80700.0,57.1336,57.2522,57.1072,57.2522,80700.0
2015-02-04 13:30:00,86.88,86.95,86.87,86.89,39400.0,57.2456,57.2917,57.239,57.2522,39400.0
2015-02-04 13:40:00,86.89,86.94,86.84,86.94,20800.0,57.2522,57.2851,57.2192,57.2851,20800.0
2015-02-04 13:50:00,86.93,86.95,86.86,86.89,35700.0,57.2785,57.2917,57.2324,57.2522,35700.0
2015-02-04 14:00:00,86.89,86.92,86.81,86.83,160000.0,57.2522,57.2719,57.1994,57.2126,160000.0
2015-02-04 14:10:00,86.83,86.86,86.77,86.79,74100.0,57.2126,57.2324,57.1731,57.1863,74100.0
2015-02-04 14:20:00,86.78,86.86,86.76,86.83,44600.0,57.1797,57.2324,57.1665,57.2126,44600.0
2015-02-04 14:30:00,86.84,86.86,86.78,86.83,51300.0,57.2192,57.2324,57.1797,57.2126,51300.0
2015-02-04 14:40:00,86.84,86.89,86.8,86.88,41000.0,57.2192,57.2522,57.1929,57.2456,41000.0
2015-02-04 14:50:00,86.88,86.91,86.82,86.85,33100.0,57.2456,57.2653,57.206,57.2258,33100.0
2015-02-04 15:00:00,86.84,86.87,86.77,86.86,38000.0,57.2192,57.239,57.1731,57.2324,38000.0
2015-02-04 15:10:00,86.86,86.94,86.85,86.92,44500.0,57.2324,57.2851,57.2258,57.2719,44500.0
2015-02-04 15:20:00,86.91,86.98,86.89,86.98,69800.0,57.2653,57.3115,57.2522,57.3115,69800.0
2015-02-04 15:30:00,86.98,86.99,86.82,86.82,93300.0,57.3115,57.318,57.206,57.206,93300.0
2015-02-04 15:40:00,86.81,86.84,86.6,86.72,153300.0,57.1994,57.2192,57.0611,57.1401,153300.0
2015-02-04 15:50:00,86.73,86.73,86.63,86.72,203600.0,57.1467,57.1467,57.0808,57.1401,203600.0
2015-02-05 09:30:00,86.91,86.97,86.67,86.88,200800.0,57.2653,57.3049,57.1072,57.2456,200800.0
2015-02-05 09:40:00,86.88,86.91,86.74,86.82,91800.0,57.2456,57.2653,57.1533,57.206,91800.0
2015-02-05 09:50:00,86.82,86.99,86.79,86.87,94500.0,57.206,57.318,57.1863,57.239,94500.0
2015-02-05 10:00:00,86.91,86.99,86.8,86.92,92800.0,57.2653,57.318,57.1929,57.2719,92800.0
2015-02-05 10:10:00,86.9,87.21,86.86,87.18,90800.0,57.2587,57.463,57.2324,57.4432,90800.0
2015-02-05 10:20:00,87.19,87.3,87.14,87.24,216800.0,57.4498,57.5223,57.4169,57.4828,216800.0
2015-02-05 10:30:00,87.24,87.25,86.89,87.01,123000.0,57.4828,57.4894,57.2522,57.3312,123000.0
2015-02-05 10:40:00,87.01,87.04,86.96,87.04,56100.0,57.3312,57.351,57.2983,57.351,56100.0
2015-02-05 10:50:00,87.03,87.06,86.92,86.99,60400.0,57.3444,57.3642,57.2719,57.318,60400.0
2015-02-05 11:00:00,86.99,87.24,86.98,87.23,72200.0,57.318,57.4828,57.3115,57.4762,72200.0
2015-02-05 11:10:00,87.25,87.38,87.23,87.29,68200.0,57.4894,57.575,57.4762,57.5157,68200.0
2015-02-05 11:20:00,87.33,87.36,87.24,87.27,56200.0,57.5421,57.5618,57.4828,57.5025,56200.0
2015-02-05 11:30:00,87.29,87.38,87.28,87.37,41000.0,57.5157,57.575,57.5091,57.5684,41000.0
2015-02-05 11:40:00,87.39,87.57,87.35,87.56,53800.0,57.5816,57.7002,57.5553,57.6936,53800.0
2015-02-05 11:50:00,87.56,87.57,87.44,87.51,62000.0,57.6936,57.7002,57.6146,57.6607,62000.0
2015-02-05 12:00:00,87.52,87.52,87.43,87.47,40100.0,57.6673,57.6673,57.608,57.6343,40100.0
2015-02-05 12:10:00,87.47,87.48,87.41,87.45,34700.0,57.6343,57.6409,57.5948,57.6211,34700.0
2015-02-05 12:20:00,87.45,87.47,87.39,87.43,24000.0,57.6211,57.6343,57.5816,57.608,24000.0
2015-02-05 12:30:00,87.44,87.49,87.37,87.38,36000.0,57.6146,57.6475,57.5684,57.575,36000.0
2015-02-05 12:40:00,87.39,87.48,87.37,87.38,27100.0,57.5816,57.6409,57.5684,57.575,27100.0
2015-02-05 12:50:00,87.37,87.43,87.34,87.37,40600.0,57.5684,57.608,57.5487,57.5684,40600.0
2015-02-05 13:00:00,87.37,87.45,87.36,87.44,18500.0,57.5684,57.6211,57.5618,57.6146,18500.0
2015-02-05 13:10:00,87.44,87.55,87.43,87.54,46500.0,57.6146,57.687,57.608,57.6804,46500.0
2015-02-05 13:20:00,87.55,87.55,87.44,87.45,40300.0,57.687,57.687,57.6146,57.6211,40300.0
2015-02-05 13:30:00,87.45,87.49,87.41,87.47,29400.0,57.6211,57.6475,57.5948,57.6343,29400.0
2015-02-05 13:40:00,87.47,87.58,87.45,87.56,31100.0,57.6343,57.7068,57.6211,57.6936,31100.0
2015-02-05 13:50:00,87.56,87.57,87.5,87.53,40700.0,57.6936,57.7002,57.6541,57.6739,40700.0
2015-02-05 14:00:00,87.52,87.57,87.52,87.55,54600.0,57.6673,57.7002,57.6673,57.687,54600.0
2015-02-05 14:10:00,87.56,87.59,87.49,87.56,79200.0,57.6936,57.7134,57.6475,57.6936,79200.0
2015-02-05 14:20:00,87.56,87.56,87.51,87.54,37900.0,57.6936,57.6936,57.6607,57.6804,37900.0
2015-02-05 14:30:00,87.55,87.56,87.49,87.51,50800.0,57.687,57.6936,57.6475,57.6607,50800.0
2015-02-05 14:40:00,87.52,87.54,87.49,87.53,34300.0,57.6673,57.6804,57.6475,57.6739,34300.0
2015-02-05 14:50:00,87.53,87.56,87.43,87.47,62600.0,57.6739,57.6936,57.608,57.6343,62600.0
2015-02-05 15:00:00,87.47,87.49,87.44,87.45,46700.0,57.6343,57.6475,57.6146,57.6211,46700.0
2015-02-05 15:10:00,87.47,87.55,87.44,87.54,43100.0,57.6343,57.687,57.6146,57.6804,43100.0
2015-02-05 15:20:00,87.55,87.59,87.54,87.57,65400.0,57.687,57.7134,57.6804,57.7002,65400.0
2015-02-05 15:30:00,87.57,87.68,87.56,87.67,80500.0,57.7002,57.7727,57.6936,57.7661,80500.0
2015-02-05 15:40:00,87.67,87.69,87.61,87.63,107300.0,57.7661,57.7793,57.7266,57.7397,107300.0
2015-02-05 15:50:00,87.63,87.79,87.63,87.73,132800.0,57.7397,57.8452,57.7397,57.8056,132800.0
2015-02-06 09:30:00,87.51,87.66,86.62,86.79,492600.0,57.6607,57.7595,57.0743,57.1863,492600.0
2015-02-06 09:40:00,86.81,86.82,86.38,86.62,179000.0,57.1994,57.206,56.9161,57.0743,179000.0
2015-02-06 09:50:00,86.63,86.63,86.26,86.32,124500.0,57.0808,57.0808,56.837,56.8766,124500.0
2015-02-06 10:00:00,86.34,86.35,86.09,86.12,299300.0,56.8898,56.8963,56.725,56.7448,299300.0
2015-02-06 10:10:00,86.12,86.16,86.03,86.05,134500.0,56.7448,56.7712,56.6855,56.6987,134500.0
2015-02-06 10:20:00,86.04,86.07,85.95,85.96,110900.0,56.6921,56.7119,56.6328,56.6394,110900.0
2015-02-06 10:30:00,85.97,86.0,85.86,85.9,354400.0,56.646,56.6657,56.5735,56.5998,354400.0
2015-02-06 10:40:00,85.9,86.2,85.9,86.19,180600.0,56.5998,56.7975,56.5998,56.7909,180600.0
2015-02-06 10:50:00,86.2,86.32,86.08,86.13,109900.0,56.7975,56.8766,56.7184,56.7514,109900.0
2015-02-06 11:00:00,86.13,86.26,86.04,86.08,102100.0,56.7514,56.837,56.6921,56.7184,102100.0
2015-02-06 11:10:00,86.07,86.13,85.94,85.98,79300.0,56.7119,56.7514,56.6262,56.6526,79300.0
2015-02-06 11:20:00,85.97,86.05,85.87,85.89,84600.0,56.646,56.6987,56.5801,56.5933,84600.0
2015-02-06 11:30:00,85.88,86.01,85.83,85.97,94700.0,56.5867,56.6723,56.5537,56.646,94700.0
2015-02-06 11:40:00,85.97,86.04,85.92,86.02,65300.0,56.646,56.6921,56.613,56.6789,65300.0
2015-02-06 11:50:00,86.02,86.03,85.9,85.93,61100.0,56.6789,56.6855,56.5998,56.6196,61100.0
2015-02-06 12:00:00,85.93,86.02,85.91,85.98,39000.0,56.6196,56.6789,56.6064,56.6526,39000.0
2015-02-06 12:10:00,85.98,85.99,85.89,85.95,65700.0,56.6526,56.6591,56.5933,56.6328,65700.0
2015-02-06 12:20:00,85.95,85.96,85.74,85.77,70100.0,56.6328,56.6394,56.4944,56.5142,70100.0
2015-02-06 12:30:00,85.78,85.79,85.69,85.69,62600.0,56.5208,56.5274,56.4615,56.4615,62600.0
2015-02-06 12:40:00,85.69,85.78,85.6,85.78,74900.0,56.4615,56.5208,56.4022,56.5208,74900.0
2015-02-06 12:50:00,85.78,85.8,85.7,85.74,38200.0,56.5208,56.534,56.4681,56.4944,38200.0
2015-02-06 13:00:00,85.74,85.75,85.58,85.62,78300.0,56.4944,56.501,56.389,56.4153,78300.0
2015-02-06 13:10:00,85.63,85.64,85.43,85.48,98500.0,56.4219,56.4285,56.2902,56.3231,98500.0
2015-02-06 13:20:00,85.48,85.54,85.33,85.43,96200.0,56.3231,56.3626,56.2243,56.2902,96200.0
2015-02-06 13:30:00,85.43,85.44,85.36,85.43,71700.0,56.2902,56.2967,56.244,56.2902,71700.0
2015-02-06 13:40:00,85.43,85.46,85.21,85.31,91400.0,56.2902,56.3099,56.1452,56.2111,91400.0
2015-02-06 13:50:00,85.33,85.53,85.33,85.45,83900.0,56.2243,56.356,56.2243,56.3033,83900.0
2015-02-06 14:00:00,85.47,85.54,85.41,85.41,123600.0,56.3165,56.3626,56.277,56.277,123600.0
2015-02-06 14:10:00,85.41,85.53,85.4,85.44,122200.0,56.277,56.356,56.2704,56.2967,122200.0
2015-02-06 14:20:00,85.45,85.46,85.32,85.39,60700.0,56.3033,56.3099,56.2177,56.2638,60700.0
2015-02-06 14:30:00,85.38,85.4,85.3,85.39,78500.0,56.2572,56.2704,56.2045,56.2638,78500.0
2015-02-06 14:40:00,85.39,85.4,85.27,85.3,87100.0,56.2638,56.2704,56.1847,56.2045,87100.0
2015-02-06 14:50:00,85.3,85.32,85.03,85.07,139800.0,56.2045,56.2177,56.0266,56.053,139800.0
2015-02-06 15:00:00,85.08,85.17,84.99,85.09,460400.0,56.0595,56.1188,56.0002,56.0661,460400.0
2015-02-06 15:10:00,85.08,85.09,84.92,84.92,282600.0,56.0595,56.0661,55.9541,55.9541,282600.0
2015-02-06 15:20:00,84.91,85.0,84.83,84.89,144800.0,55.9475,56.0068,55.8948,55.9343,144800.0
2015-02-06 15:30:00,84.9,84.95,84.85,84.95,194800.0,55.9409,55.9739,55.908,55.9739,194800.0
2015-02-06 15:40:00,84.96,84.96,84.86,84.91,283700.0,55.9805,55.9805,55.9146,55.9475,283700.0
2015-02-06 15:50:00,84.91,85.2,84.9,85.19,433400.0,55.9475,56.1386,55.9409,56.132,433400.0
2015-02-09 09:30:00,85.12,85.61,85.09,85.23,234800.0,56.0859,56.4088,56.0661,56.1584,234800.0
2015-02-09 09:40:00,85.24,85.37,85.11,85.22,166000.0,56.165,56.2506,56.0793,56.1518,166000.0
2015-02-09 09:50:00,85.22,85.35,85.22,85.28,213500.0,56.1518,56.2374,56.1518,56.1913,213500.0
2015-02-09 10:00:00,85.3,85.38,85.21,85.24,109700.0,56.2045,56.2572,56.1452,56.165,109700.0
2015-02-09 10:10:00,85.26,85.26,85.09,85.11,71000.0,56.1781,56.1781,56.0661,56.0793,71000.0
2015-02-09 10:20:00,85.1,85.11,84.9,84.9,96600.0,56.0727,56.0793,55.9409,55.9409,96600.0
2015-02-09 10:30:00,84.9,85.02,84.88,84.95,74700.0,55.9409,56.02,55.9278,55.9739,74700.0
2015-02-09 10:40:00,84.92,84.93,84.84,84.85,92900.0,55.9541,55.9607,55.9014,55.908,92900.0
2015-02-09 10:50:00,84.84,84.86,84.7,84.72,117600.0,55.9014,55.9146,55.8092,55.8223,117600.0
2015-02-09 11:00:00,84.7,84.82,84.62,84.81,224300.0,55.8092,55.8882,55.7564,55.8816,224300.0
2015-02-09 11:10:00,84.79,84.9,84.74,84.89,66600.0,55.8685,55.9409,55.8355,55.9343,66600.0
2015-02-09 11:20:00,84.9,85.1,84.89,85.09,59500.0,55.9409,56.0727,55.9343,56.0661,59500.0
2015-02-09 11:30:00,85.09,85.13,85.04,85.06,78500.0,56.0661,56.0925,56.0332,56.0464,78500.0
2015-02-09 11:40:00,85.06,85.13,85.04,85.1,73300.0,56.0464,56.0925,56.0332,56.0727,73300.0
2015-02-09 11:50:00,85.1,85.12,84.99,85.01,62600.0,56.0727,56.0859,56.0002,56.0134,62600.0
2015-02-09 12:00:00,85.0,85.06,85.0,85.05,42200.0,56.0068,56.0464,56.0068,56.0398,42200.0
2015-02-09 12:10:00,85.04,85.07,84.87,84.96,54600.0,56.0332,56.053,55.9212,55.9805,54600.0
2015-02-09 12:20:00,84.97,85.06,84.95,85.06,198000.0,55.9871,56.0464,55.9739,56.0464,198000.0
2015-02-09 12:30:00,85.07,85.09,84.96,84.98,51900.0,56.053,56.0661,55.9805,55.9936,51900.0
2015-02-09 12:40:00,84.97,85.07,84.95,85.02,49900.0,55.9871,56.053,55.9739,56.02,49900.0
2015-02-09 12:50:00,85.02,85.03,84.87,84.88,44700.0,56.02,56.0266,55.9212,55.9278,44700.0
2015-02-09 13:00:00,84.87,84.93,84.85,84.92,56800.0,55.9212,55.9607,55.908,55.9541,56800.0
2015-02-09 13:10:00,84.92,85.03,84.92,84.98,80400.0,55.9541,56.0266,55.9541,55.9936,80400.0
2015-02-09 13:20:00,84.98,85.03,84.96,84.97,39400.0,55.9936,56.0266,55.9805,55.9871,39400.0
2015-02-09 13:30:00,84.96,84.99,84.91,84.92,44500.0,55.9805,56.0002,55.9475,55.9541,44500.0
2015-02-09 13:40:00,84.92,84.93,84.75,84.75,59800.0,55.9541,55.9607,55.8421,55.8421,59800.0
2015-02-09 13:50:00,84.76,84.87,84.76,84.83,65300.0,55.8487,55.9212,55.8487,55.8948,65300.0
2015-02-09 14:00:00,84.83,84.9,84.78,84.83,113800.0,55.8948,55.9409,55.8619,55.8948,113800.0
2015-02-09 14:10:00,84.84,84.89,84.81,84.85,49700.0,55.9014,55.9343,55.8816,55.908,49700.0
2015-02-09 14:20:00,84.86,84.97,84.85,84.95,49500.0,55.9146,55.9871,55.908,55.9739,49500.0
2015-02-09 14:30:00,84.95,84.97,84.88,84.91,46900.0,55.9739,55.9871,55.9278,55.9475,46900.0
2015-02-09 14:40:00,84.9,84.95,84.77,84.79,62700.0,55.9409,55.9739,55.8553,55.8685,62700.0
2015-02-09 14:50:00,84.8,84.81,84.64,84.64,70500.0,55.875,55.8816,55.7696,55.7696,70500.0
2015-02-09 15:00:00,84.64,84.73,84.63,84.69,123600.0,55.7696,55.8289,55.763,55.8026,123600.0
2015-02-09 15:10:00,84.69,84.73,84.59,84.59,115900.0,55.8026,55.8289,55.7367,55.7367,115900.0
2015-02-09 15:20:00,84.59,84.76,84.58,84.76,198400.0,55.7367,55.8487,55.7301,55.8487,198400.0
2015-02-09 15:30:00,84.77,84.77,84.68,84.71,102600.0,55.8553,55.8553,55.796,55.8157,102600.0
2015-02-09 15:40:00,84.71,84.81,84.65,84.72,132200.0,55.8157,55.8816,55.7762,55.8223,132200.0
2015-02-09 15:50:00,84.72,84.72,84.58,84.61,293300.0,55.8223,55.8223,55.7301,55.7499,293300.0
2015-02-10 09:30:00,84.75,84.83,84.65,84.68,311100.0,55.8421,55.8948,55.7762,55.796,311100.0
2015-02-10 09:40:00,84.67,84.68,84.37,84.42,209100.0,55.7894,55.796,55.5917,55.6247,209100.0
2015-02-10 09:50:00,84.44,84.5,84.19,84.21,158500.0,55.6378,55.6774,55.4731,55.4863,158500.0
2015-02-10 10:00:00,84.18,84.42,84.14,84.41,157300.0,55.4665,55.6247,55.4402,55.6181,157300.0
2015-02-10 10:10:00,84.42,84.5,84.4,84.42,138700.0,55.6247,55.6774,55.6115,55.6247,138700.0
2015-02-10 10:20:00,84.41,84.43,84.34,84.37,103600.0,55.6181,55.6313,55.572,55.5917,103600.0
2015-02-10 10:30:00,84.37,84.38,84.16,84.19,72400.0,55.5917,55.5983,55.4533,55.4731,72400.0
2015-02-10 10:40:00,84.19,84.24,84.08,84.08,129900.0,55.4731,55.5061,55.4006,55.4006,129900.0
2015-02-10 10:50:00,84.09,84.14,84.05,84.11,122200.0,55.4072,55.4402,55.3809,55.4204,122200.0
2015-02-10 11:00:00,84.11,84.13,84.05,84.12,83500.0,55.4204,55.4336,55.3809,55.427,83500.0
2015-02-10 11:10:00,84.12,84.25,84.11,84.2,124800.0,55.427,55.5126,55.4204,55.4797,124800.0
2015-02-10 11:20:00,84.2,84.33,84.16,84.31,100100.0,55.4797,55.5654,55.4533,55.5522,100100.0
2015-02-10 11:30:00,84.32,84.34,84.23,84.25,74900.0,55.5588,55.572,55.4995,55.5126,74900.0
2015-02-10 11:40:00,84.26,84.27,84.09,84.11,120800.0,55.5192,55.5258,55.4072,55.4204,120800.0
2015-02-10 11:50:00,84.12,84.12,83.93,83.95,345800.0,55.427,55.427,55.3018,55.315,345800.0
2015-02-10 12:00:00,83.94,83.95,83.85,83.92,130600.0,55.3084,55.315,55.2491,55.2952,130600.0
2015-02-10 12:10:00,83.93,84.16,83.92,84.15,161900.0,55.3018,55.4533,55.2952,55.4468,161900.0
2015-02-10 12:20:00,84.16,84.18,84.05,84.09,86300.0,55.4533,55.4665,55.3809,55.4072,86300.0
2015-02-10 12:30:00,84.09,84.3,84.09,84.29,105700.0,55.4072,55.5456,55.4072,55.539,105700.0
2015-02-10 12:40:00,84.29,84.57,84.28,84.57,123900.0,55.539,55.7235,55.5324,55.7235,123900.0
2015-02-10 12:50:00,84.56,84.61,84.43,84.43,114700.0,55.7169,55.7499,55.6313,55.6313,114700.0
2015-02-10 13:00:00,84.44,84.47,84.24,84.25,54100.0,55.6378,55.6576,55.5061,55.5126,54100.0
2015-02-10 13:10:00,84.24,84.24,84.16,84.19,75900.0,55.5061,55.5061,55.4533,55.4731,75900.0
2015-02-10 13:20:00,84.19,84.23,84.12,84.21,75300.0,55.4731,55.4995,55.427,55.4863,75300.0
2015-02-10 13:30:00,84.22,84.41,84.18,84.41,58000.0,55.4929,55.6181,55.4665,55.6181,58000.0
2015-02-10 13:40:00,84.42,84.45,84.4,84.44,64100.0,55.6247,55.6444,55.6115,55.6378,64100.0
2015-02-10 13:50:00,84.44,84.47,84.4,84.41,64900.0,55.6378,55.6576,55.6115,55.6181,64900.0
2015-02-10 14:00:00,84.41,84.52,84.41,84.51,92200.0,55.6181,55.6906,55.6181,55.684,92200.0
2015-02-10 14:10:00,84.52,84.71,84.52,84.7,70700.0,55.6906,55.8157,55.6906,55.8092,70700.0
2015-02-10 14:20:00,84.71,84.8,84.66,84.78,166500.0,55.8157,55.875,55.7828,55.8619,166500.0
2015-02-10 14:30:00,84.79,84.91,84.75,84.91,138700.0,55.8685,55.9475,55.8421,55.9475,138700.0
2015-02-10 14:40:00,84.91,84.96,84.86,84.95,130000.0,55.9475,55.9805,55.9146,55.9739,130000.0
2015-02-10 14:50:00,84.95,85.05,84.91,85.05,171000.0,55.9739,56.0398,55.9475,56.0398,171000.0
2015-02-10 15:00:00,85.04,85.06,84.9,84.92,99300.0,56.0332,56.0464,55.9409,55.9541,99300.0
2015-02-10 15:10:00,84.93,84.94,84.72,84.75,107000.0,55.9607,55.9673,55.8223,55.8421,107000.0
2015-02-10 15:20:00,84.75,84.84,84.7,84.84,122900.0,55.8421,55.9014,55.8092,55.9014,122900.0
2015-02-10 15:30:00,84.84,84.84,84.74,84.79,137200.0,55.9014,55.9014,55.8355,55.8685,137200.0
2015-02-10 15:40:00,84.78,84.9,84.75,84.84,198400.0,55.8619,55.9409,55.8421,55.9014,198400.0
2015-02-10 15:50:00,84.83,84.9,84.82,84.87,257200.0,55.8948,55.9409,55.8882,55.9212,257200.0
2015-02-11 09:30:00,85.04,85.32,84.99,85.16,130800.0,56.0332,56.2177,56.0002,56.1123,130800.0
2015-02-11 09:40:00,85.15,85.29,85.15,85.21,74700.0,56.1057,56.1979,56.1057,56.1452,74700.0
2015-02-11 09:50:00,85.21,85.21,85.0,85.17,125400.0,56.1452,56.1452,56.0068,56.1188,125400.0
2015-02-11 10:00:00,85.18,85.18,84.88,84.93,102100.0,56.1254,56.1254,55.9278,55.9607,102100.0
2015-02-11 10:10:00,84.94,85.01,84.79,84.83,71000.0,55.9673,56.0134,55.8685,55.8948,71000.0
2015-02-11 10:20:00,84.82,84.98,84.77,84.97,92000.0,55.8882,55.9936,55.8553,55.9871,92000.0
2015-02-11 10:30:00,84.97,85.13,84.96,85.05,97400.0,55.9871,56.0925,55.9805,56.0398,97400.0
2015-02-11 10:40:00,85.06,85.12,85.03,85.09,60700.0,56.0464,56.0859,56.0266,56.0661,60700.0
2015-02-11 10:50:00,85.09,85.11,85.03,85.09,140200.0,56.0661,56.0793,56.0266,56.0661,140200.0
2015-02-11 11:00:00,85.09,85.11,84.96,85.02,62700.0,56.0661,56.0793,55.9805,56.02,62700.0
2015-02-11 11:10:00,85.01,85.05,84.76,84.79,88700.0,56.0134,56.0398,55.8487,55.8685,88700.0
2015-02-11 11:20:00,84.78,84.78,84.64,84.66,169500.0,55.8619,55.8619,55.7696,55.7828,169500.0
2015-02-11 11:30:00,84.66,84.66,84.45,84.55,115300.0,55.7828,55.7828,55.6444,55.7103,115300.0
2015-02-11 11:40:00,84.55,84.65,84.53,84.65,108000.0,55.7103,55.7762,55.6971,55.7762,108000.0
2015-02-11 11:50:00,84.65,84.66,84.43,84.43,96900.0,55.7762,55.7828,55.6313,55.6313,96900.0
2015-02-11 12:00:00,84.43,84.53,84.35,84.47,155400.0,55.6313,55.6971,55.5785,55.6576,155400.0
2015-02-11 12:10:00,84.47,84.47,84.38,84.45,47000.0,55.6576,55.6576,55.5983,55.6444,47000.0
2015-02-11 12:20:00,84.44,84.44,84.31,84.39,58900.0,55.6378,55.6378,55.5522,55.6049,58900.0
2015-02-11 12:30:00,84.38,84.44,84.38,84.38,53200.0,55.5983,55.6378,55.5983,55.5983,53200.0
2015-02-11 12:40:00,84.37,84.38,84.24,84.27,124100.0,55.5917,55.5983,55.5061,55.5258,124100.0
2015-02-11 12:50:00,84.26,84.28,84.14,84.15,89300.0,55.5192,55.5324,55.4402,55.4468,89300.0
2015-02-11 13:00:00,84.14,84.29,84.14,84.19,114200.0,55.4402,55.539,55.4402,55.4731,114200.0
2015-02-11 13:10:00,84.19,84.2,84.06,84.09,73700.0,55.4731,55.4797,55.3875,55.4072,73700.0
2015-02-11 13:20:00,84.08,84.16,84.04,84.09,70800.0,55.4006,55.4533,55.3743,55.4072,70800.0
2015-02-11 13:30:00,84.09,84.24,84.06,84.24,49500.0,55.4072,55.5061,55.3875,55.5061,49500.0
2015-02-11 13:40:00,84.25,84.42,84.24,84.4,85200.0,55.5126,55.6247,55.5061,55.6115,85200.0
2015-02-11 13:50:00,84.41,84.71,84.4,84.67,65200.0,55.6181,55.8157,55.6115,55.7894,65200.0
2015-02-11 14:00:00,84.67,84.72,84.6,84.62,44500.0,55.7894,55.8223,55.7433,55.7564,44500.0
2015-02-11 14:10:00,84.62,84.62,84.37,84.44,86800.0,55.7564,55.7564,55.5917,55.6378,86800.0
2015-02-11 14:20:00,84.44,84.45,84.26,84.39,53200.0,55.6378,55.6444,55.5192,55.6049,53200.0
2015-02-11 14:30:00,84.39,84.47,84.34,84.47,38200.0,55.6049,55.6576,55.572,55.6576,38200.0
2015-02-11 14:40:00,84.47,84.56,84.44,84.56,61600.0,55.6576,55.7169,55.6378,55.7169,61600.0
2015-02-11 14:50:00,84.55,84.58,84.48,84.58,93500.0,55.7103,55.7301,55.6642,55.7301,93500.0
2015-02-11 15:00:00,84.57,84.65,84.53,84.64,105300.0,55.7235,55.7762,55.6971,55.7696,105300.0
2015-02-11 15:10:00,84.63,84.63,84.54,84.57,79700.0,55.763,55.763,55.7037,55.7235,79700.0
2015-02-11 15:20:00,84.57,84.79,84.56,84.7,195500.0,55.7235,55.8685,55.7169,55.8092,195500.0
2015-02-11 15:30:00,84.71,84.75,84.64,84.66,200500.0,55.8157,55.8421,55.7696,55.7828,200500.0
2015-02-11 15:40:00,84.67,84.72,84.59,84.64,111900.0,55.7894,55.8223,55.7367,55.7696,111900.0
2015-02-11 15:50:00,84.65,84.67,84.6,84.65,142500.0,55.7762,55.7894,55.7433,55.7762,142500.0
2015-02-12 09:30:00,84.82,85.01,84.63,84.63,211900.0,55.8882,56.0134,55.763,55.763,211900.0
2015-02-12 09:40:00,84.62,84.73,84.52,84.69,117400.0,55.7564,55.8289,55.6906,55.8026,117400.0
2015-02-12 09:50:00,84.7,84.92,84.7,84.88,114200.0,55.8092,55.9541,55.8092,55.9278,114200.0
2015-02-12 10:00:00,84.89,85.21,84.88,85.12,231500.0,55.9343,56.1452,55.9278,56.0859,231500.0
2015-02-12 10:10:00,85.12,85.14,84.89,84.91,94700.0,56.0859,56.0991,55.9343,55.9475,94700.0
2015-02-12 10:20:00,84.92,84.99,84.85,84.94,254400.0,55.9541,56.0002,55.908,55.9673,254400.0
2015-02-12 10:30:00,84.93,85.01,84.91,84.91,68800.0,55.9607,56.0134,55.9475,55.9475,68800.0
2015-02-12 10:40:00,84.9,85.14,84.9,85.13,81000.0,55.9409,56.0991,55.9409,56.0925,81000.0
2015-02-12 10:50:00,85.13,85.29,85.11,85.22,81600.0,56.0925,56.1979,56.0793,56.1518,81600.0
2015-02-12 11:00:00,85.21,85.23,85.07,85.14,84400.0,56.1452,56.1584,56.053,56.0991,84400.0
2015-02-12 11:10:00,85.14,85.19,85.12,85.17,43500.0,56.0991,56.132,56.0859,56.1188,43500.0
2015-02-12 11:20:00,85.16,85.19,85.04,85.19,65200.0,56.1123,56.132,56.0332,56.132,65200.0
2015-02-12 11:30:00,85.19,85.2,85.1,85.14,36000.0,56.132,56.1386,56.0727,56.0991,36000.0
2015-02-12 11:40:00,85.14,85.3,85.11,85.28,61700.0,56.0991,56.2045,56.0793,56.1913,61700.0
2015-02-12 11:50:00,85.28,85.45,85.23,85.45,108600.0,56.1913,56.3033,56.1584,56.3033,108600.0
2015-02-12 12:00:00,85.47,85.51,85.43,85.46,58800.0,56.3165,56.3429,56.2902,56.3099,58800.0
2015-02-12 12:10:00,85.45,85.55,85.44,85.5,69000.0,56.3033,56.3692,56.2967,56.3363,69000.0
2015-02-12 12:20:00,85.5,85.63,85.48,85.6,50700.0,56.3363,56.4219,56.3231,56.4022,50700.0
2015-02-12 12:30:00,85.61,85.67,85.51,85.52,105100.0,56.4088,56.4483,56.3429,56.3495,105100.0
2015-02-12 12:40:00,85.52,85.71,85.5,85.67,50000.0,56.3495,56.4746,56.3363,56.4483,50000.0
2015-02-12 12:50:00,85.67,85.68,85.54,85.61,34500.0,56.4483,56.4549,56.3626,56.4088,34500.0
2015-02-12 13:00:00,85.61,85.62,85.51,85.59,41900.0,56.4088,56.4153,56.3429,56.3956,41900.0
2015-02-12 13:10:00,85.59,85.67,85.55,85.61,36900.0,56.3956,56.4483,56.3692,56.4088,36900.0
2015-02-12 13:20:00,85.61,85.64,85.57,85.63,57000.0,56.4088,56.4285,56.3824,56.4219,57000.0
2015-02-12 13:30:00,85.62,85.65,85.6,85.61,61800.0,56.4153,56.4351,56.4022,56.4088,61800.0
2015-02-12 13:40:00,85.6,85.62,85.48,85.48,52000.0,56.4022,56.4153,56.3231,56.3231,52000.0
2015-02-12 13:50:00,85.46,85.53,85.41,85.49,30100.0,56.3099,56.356,56.277,56.3297,30100.0
2015-02-12 14:00:00,85.49,85.52,85.45,85.51,43200.0,56.3297,56.3495,56.3033,56.3429,43200.0
2015-02-12 14:10:00,85.49,85.59,85.45,85.59,52400.0,56.3297,56.3956,56.3033,56.3956,52400.0
2015-02-12 14:20:00,85.59,85.6,85.46,85.46,46500.0,56.3956,56.4022,56.3099,56.3099,46500.0
2015-02-12 14:30:00,85.46,85.59,85.45,85.58,38600.0,56.3099,56.3956,56.3033,56.389,38600.0
2015-02-12 14:40:00,85.58,85.67,85.57,85.61,73100.0,56.389,56.4483,56.3824,56.4088,73100.0
2015-02-12 14:50:00,85.61,85.67,85.6,85.64,73800.0,56.4088,56.4483,56.4022,56.4285,73800.0
2015-02-12 15:00:00,85.64,85.66,85.63,85.64,65000.0,56.4285,56.4417,56.4219,56.4285,65000.0
2015-02-12 15:10:00,85.63,85.65,85.59,85.61,58700.0,56.4219,56.4351,56.3956,56.4088,58700.0
2015-02-12 15:20:00,85.62,85.64,85.58,85.62,63200.0,56.4153,56.4285,56.389,56.4153,63200.0
2015-02-12 15:30:00,85.62,85.65,85.58,85.62,120500.0,56.4153,56.4351,56.389,56.4153,120500.0
2015-02-12 15:40:00,85.62,85.69,85.61,85.68,113000.0,56.4153,56.4615,56.4088,56.4549,113000.0
2015-02-12 15:50:00,85.69,85.72,85.62,85.65,172400.0,56.4615,56.4812,56.4153,56.4351,172400.0
2015-02-13 09:30:00,85.9,85.94,85.16,85.18,170200.0,56.5998,56.6262,56.1123,56.1254,170200.0
2015-02-13 09:40:00,85.19,85.3,85.1,85.14,121600.0,56.132,56.2045,56.0727,56.0991,121600.0
2015-02-13 09:50:00,85.15,85.2,84.95,84.96,77500.0,56.1057,56.1386,55.9739,55.9805,77500.0
2015-02-13 10:00:00,84.95,85.03,84.79,84.8,121900.0,55.9739,56.0266,55.8685,55.875,121900.0
2015-02-13 10:10:00,84.79,84.8,84.6,84.71,122500.0,55.8685,55.875,55.7433,55.8157,122500.0
2015-02-13 10:20:00,84.7,84.98,84.69,84.93,186600.0,55.8092,55.9936,55.8026,55.9607,186600.0
2015-02-13 10:30:00,84.93,84.98,84.83,84.98,55700.0,55.9607,55.9936,55.8948,55.9936,55700.0
2015-02-13 10:40:00,84.98,85.09,84.9,85.09,60900.0,55.9936,56.0661,55.9409,56.0661,60900.0
2015-02-13 10:50:00,85.09,85.11,84.82,84.85,119200.0,56.0661,56.0793,55.8882,55.908,119200.0
2015-02-13 11:00:00,84.86,85.24,84.86,85.2,85500.0,55.9146,56.165,55.9146,56.1386,85500.0
2015-02-13 11:10:00,85.21,85.28,85.16,85.25,63100.0,56.1452,56.1913,56.1123,56.1716,63100.0
2015-02-13 11:20:00,85.24,85.34,85.2,85.24,53600.0,56.165,56.2309,56.1386,56.165,53600.0
2015-02-13 11:30:00,85.25,85.27,85.1,85.15,42500.0,56.1716,56.1847,56.0727,56.1057,42500.0
2015-02-13 11:40:00,85.15,85.16,84.99,85.04,60800.0,56.1057,56.1123,56.0002,56.0332,60800.0
2015-02-13 11:50:00,85.05,85.1,85.02,85.05,41500.0,56.0398,56.0727,56.02,56.0398,41500.0
2015-02-13 12:00:00,85.05,85.14,84.94,84.98,61300.0,56.0398,56.0991,55.9673,55.9936,61300.0
2015-02-13 12:10:00,84.97,85.08,84.95,85.0,54000.0,55.9871,56.0595,55.9739,56.0068,54000.0
2015-02-13 12:20:00,85.0,85.01,84.73,84.8,61600.0,56.0068,56.0134,55.8289,55.875,61600.0
2015-02-13 12:30:00,84.8,84.81,84.7,84.77,125200.0,55.875,55.8816,55.8092,55.8553,125200.0
2015-02-13 12:40:00,84.76,84.85,84.74,84.78,104000.0,55.8487,55.908,55.8355,55.8619,104000.0
2015-02-13 12:50:00,84.78,84.82,84.68,84.71,57700.0,55.8619,55.8882,55.796,55.8157,57700.0
2015-02-13 13:00:00,84.71,84.79,84.67,84.7,65300.0,55.8157,55.8685,55.7894,55.8092,65300.0
2015-02-13 13:10:00,84.71,84.71,84.62,84.65,51800.0,55.8157,55.8157,55.7564,55.7762,51800.0
2015-02-13 13:20:00,84.65,84.67,84.56,84.66,63400.0,55.7762,55.7894,55.7169,55.7828,63400.0
2015-02-13 13:30:00,84.67,84.72,84.62,84.71,32700.0,55.7894,55.8223,55.7564,55.8157,32700.0
2015-02-13 13:40:00,84.72,84.78,84.66,84.76,34900.0,55.8223,55.8619,55.7828,55.8487,34900.0
2015-02-13 13:50:00,84.76,84.79,84.69,84.74,51300.0,55.8487,55.8685,55.8026,55.8355,51300.0
2015-02-13 14:00:00,84.74,84.8,84.71,84.76,62600.0,55.8355,55.875,55.8157,55.8487,62600.0
2015-02-13 14:10:00,84.76,84.88,84.76,84.81,133700.0,55.8487,55.9278,55.8487,55.8816,133700.0
2015-02-13 14:20:00,84.81,84.97,84.8,84.94,62700.0,55.8816,55.9871,55.875,55.9673,62700.0
2015-02-13 14:30:00,84.94,84.94,84.76,84.78,46700.0,55.9673,55.9673,55.8487,55.8619,46700.0
2015-02-13 14:40:00,84.78,84.9,84.77,84.88,44300.0,55.8619,55.9409,55.8553,55.9278,44300.0
2015-02-13 14:50:00,84.88,84.91,84.8,84.89,67700.0,55.9278,55.9475,55.875,55.9343,67700.0
2015-02-13 15:00:00,84.89,84.96,84.84,84.92,52600.0,55.9343,55.9805,55.9014,55.9541,52600.0
2015-02-13 15:10:00,84.91,84.98,84.91,84.94,65800.0,55.9475,55.9936,55.9475,55.9673,65800.0
2015-02-13 15:20:00,84.93,84.97,84.89,84.95,65100.0,55.9607,55.9871,55.9343,55.9739,65100.0
2015-02-13 15:30:00,84.95,85.1,84.93,85.05,96300.0,55.9739,56.0727,55.9607,56.0398,96300.0
2015-02-13 15:40:00,85.06,85.13,85.05,85.13,77600.0,56.0464,56.0925,56.0398,56.0925,77600.0
2015-02-13 15:50:00,85.13,85.14,85.0,85.05,224600.0,56.0925,56.0991,56.0068,56.0398,224600.0
2015-02-17 09:30:00,85.0,85.02,84.75,84.99,183400.0,56.0068,56.02,55.8421,56.0002,183400.0
2015-02-17 09:40:00,84.99,85.45,84.98,85.38,168000.0,56.0002,56.3033,55.9936,56.2572,168000.0
2015-02-17 09:50:00,85.39,85.65,85.37,85.52,176200.0,56.2638,56.4351,56.2506,56.3495,176200.0
2015-02-17 10:00:00,85.52,85.68,85.48,85.5,440400.0,56.3495,56.4549,56.3231,56.3363,440400.0
2015-02-17 10:10:00,85.5,85.81,85.38,85.7,508400.0,56.3363,56.5405,56.2572,56.4681,508400.0
2015-02-17 10:20:00,85.71,85.86,85.66,85.83,254600.0,56.4746,56.5735,56.4417,56.5537,254600.0
2015-02-17 10:30:00,85.83,85.84,85.67,85.75,189900.0,56.5537,56.5603,56.4483,56.501,189900.0
2015-02-17 10:40:00,85.76,85.84,85.62,85.63,159100.0,56.5076,56.5603,56.4153,56.4219,159100.0
2015-02-17 10:50:00,85.63,85.65,85.32,85.34,120400.0,56.4219,56.4351,56.2177,56.2309,120400.0
2015-02-17 11:00:00,85.34,85.53,85.31,85.53,104300.0,56.2309,56.356,56.2111,56.356,104300.0
2015-02-17 11:10:00,85.53,85.57,85.39,85.45,222300.0,56.356,56.3824,56.2638,56.3033,222300.0
2015-02-17 11:20:00,85.43,85.51,85.42,85.47,183400.0,56.2902,56.3429,56.2836,56.3165,183400.0
2015-02-17 11:30:00,85.47,85.47,85.27,85.36,97100.0,56.3165,56.3165,56.1847,56.244,97100.0
2015-02-17 11:40:00,85.37,85.38,85.17,85.29,75400.0,56.2506,56.2572,56.1188,56.1979,75400.0
2015-02-17 11:50:00,85.3,85.43,85.21,85.32,47000.0,56.2045,56.2902,56.1452,56.2177,47000.0
2015-02-17 12:00:00,85.33,85.42,85.25,85.4,100200.0,56.2243,56.2836,56.1716,56.2704,100200.0
2015-02-17 12:10:00,85.39,85.39,85.24,85.26,48000.0,56.2638,56.2638,56.165,56.1781,48000.0
2015-02-17 12:20:00,85.26,85.41,85.25,85.4,34200.0,56.1781,56.277,56.1716,56.2704,34200.0
2015-02-17 12:30:00,85.39,85.46,85.34,85.34,75600.0,56.2638,56.3099,56.2309,56.2309,75600.0
2015-02-17 12:40:00,85.33,85.51,85.31,85.49,111900.0,56.2243,56.3429,56.2111,56.3297,111900.0
2015-02-17 12:50:00,85.48,85.54,85.45,85.49,97800.0,56.3231,56.3626,56.3033,56.3297,97800.0
2015-02-17 13:00:00,85.5,85.54,85.45,85.47,119000.0,56.3363,56.3626,56.3033,56.3165,119000.0
2015-02-17 13:10:00,85.45,85.49,85.32,85.32,68300.0,56.3033,56.3297,56.2177,56.2177,68300.0
2015-02-17 13:20:00,85.32,85.32,85.12,85.12,55300.0,56.2177,56.2177,56.0859,56.0859,55300.0
2015-02-17 13:30:00,85.13,85.16,85.07,85.13,144200.0,56.0925,56.1123,56.053,56.0925,144200.0
2015-02-17 13:40:00,85.12,85.16,85.03,85.11,263300.0,56.0859,56.1123,56.0266,56.0793,263300.0
2015-02-17 13:50:00,85.1,85.18,85.04,85.11,146800.0,56.0727,56.1254,56.0332,56.0793,146800.0
2015-02-17 14:00:00,85.11,85.13,85.05,85.11,108800.0,56.0793,56.0925,56.0398,56.0793,108800.0
2015-02-17 14:10:00,85.1,85.11,85.04,85.09,91700.0,56.0727,56.0793,56.0332,56.0661,91700.0
2015-02-17 14:20:00,85.09,85.09,85.0,85.05,159500.0,56.0661,56.0661,56.0068,56.0398,159500.0
2015-02-17 14:30:00,85.05,85.05,84.95,84.96,79600.0,56.0398,56.0398,55.9739,55.9805,79600.0
2015-02-17 14:40:00,84.97,84.99,84.91,84.93,70400.0,55.9871,56.0002,55.9475,55.9607,70400.0
2015-02-17 14:50:00,84.93,84.93,84.65,84.75,129200.0,55.9607,55.9607,55.7762,55.8421,129200.0
2015-02-17 15:00:00,84.76,84.81,84.71,84.79,128700.0,55.8487,55.8816,55.8157,55.8685,128700.0
2015-02-17 15:10:00,84.8,84.87,84.74,84.75,143400.0,55.875,55.9212,55.8355,55.8421,143400.0
2015-02-17 15:20:00,84.74,84.79,84.68,84.72,216600.0,55.8355,55.8685,55.796,55.8223,216600.0
2015-02-17 15:30:00,84.72,84.76,84.66,84.7,189400.0,55.8223,55.8487,55.7828,55.8092,189400.0
2015-02-17 15:40:00,84.71,84.88,84.68,84.88,258900.0,55.8157,55.9278,55.796,55.9278,258900.0
2015-02-17 15:50:00,84.89,84.89,84.8,84.85,240500.0,55.9343,55.9343,55.875,55.908,240500.0
2015-02-18 09:30:00,84.84,85.02,84.55,84.56,182000.0,55.9014,56.02,55.7103,55.7169,182000.0
2015-02-18 09:40:00,84.55,84.59,84.22,84.37,158400.0,55.7103,55.7367,55.4929,55.5917,158400.0
2015-02-18 09:50:00,84.37,84.44,84.31,84.41,192800.0,55.5917,55.6378,55.5522,55.6181,192800.0
2015-02-18 10:00:00,84.41,84.55,84.23,84.52,214900.0,55.6181,55.7103,55.4995,55.6906,214900.0
2015-02-18 10:10:00,84.52,84.56,84.39,84.45,134200.0,55.6906,55.7169,55.6049,55.6444,134200.0
2015-02-18 10:20:00,84.43,84.53,84.29,84.39,134400.0,55.6313,55.6971,55.539,55.6049,134400.0
2015-02-18 10:30:00,84.38,84.43,84.32,84.39,147700.0,55.5983,55.6313,55.5588,55.6049,147700.0
2015-02-18 10:40:00,84.39,84.42,84.32,84.41,141300.0,55.6049,55.6247,55.5588,55.6181,141300.0
2015-02-18 10:50:00,84.41,84.43,84.33,84.33,81400.0,55.6181,55.6313,55.5654,55.5654,81400.0
2015-02-18 11:00:00,84.33,84.36,84.25,84.35,74200.0,55.5654,55.5851,55.5126,55.5785,74200.0
2015-02-18 11:10:00,84.36,84.39,84.28,84.36,73200.0,55.5851,55.6049,55.5324,55.5851,73200.0
2015-02-18 11:20:00,84.36,84.41,84.3,84.41,152100.0,55.5851,55.6181,55.5456,55.6181,152100.0
2015-02-18 11:30:00,84.41,84.56,84.34,84.56,85200.0,55.6181,55.7169,55.572,55.7169,85200.0
2015-02-18 11:40:00,84.55,84.71,84.53,84.69,102000.0,55.7103,55.8157,55.6971,55.8026,102000.0
2015-02-18 11:50:00,84.7,84.8,84.66,84.69,77800.0,55.8092,55.875,55.7828,55.8026,77800.0
2015-02-18 12:00:00,84.69,84.82,84.69,84.8,133200.0,55.8026,55.8882,55.8026,55.875,133200.0
2015-02-18 12:10:00,84.8,84.88,84.76,84.86,83800.0,55.875,55.9278,55.8487,55.9146,83800.0
2015-02-18 12:20:00,84.87,84.93,84.74,84.87,139500.0,55.9212,55.9607,55.8355,55.9212,139500.0
2015-02-18 12:30:00,84.87,84.9,84.73,84.75,74700.0,55.9212,55.9409,55.8289,55.8421,74700.0
2015-02-18 12:40:00,84.74,84.93,84.71,84.81,85300.0,55.8355,55.9607,55.8157,55.8816,85300.0
2015-02-18 12:50:00,84.8,84.87,84.74,84.82,65900.0,55.875,55.9212,55.8355,55.8882,65900.0
2015-02-18 13:00:00,84.82,84.88,84.77,84.81,76700.0,55.8882,55.9278,55.8553,55.8816,76700.0
2015-02-18 13:10:00,84.82,84.85,84.75,84.8,112300.0,55.8882,55.908,55.8421,55.875,112300.0
2015-02-18 13:20:00,84.81,84.82,84.72,84.77,103200.0,55.8816,55.8882,55.8223,55.8553,103200.0
2015-02-18 13:30:00,84.78,84.8,84.71,84.72,50100.0,55.8619,55.875,55.8157,55.8223,50100.0
2015-02-18 13:40:00,84.72,84.72,84.58,84.6,68200.0,55.8223,55.8223,55.7301,55.7433,68200.0
2015-02-18 13:50:00,84.61,84.73,84.6,84.7,88000.0,55.7499,55.8289,55.7433,55.8092,88000.0
2015-02-18 14:00:00,84.71,85.32,84.7,85.3,369400.0,55.8157,56.2177,55.8092,56.2045,369400.0
2015-02-18 14:10:00,85.31,85.46,85.2,85.35,307700.0,56.2111,56.3099,56.1386,56.2374,307700.0
2015-02-18 14:20:00,85.35,85.4,85.23,85.32,180200.0,56.2374,56.2704,56.1584,56.2177,180200.0
2015-02-18 14:30:00,85.32,85.5,85.26,85.48,120400.0,56.2177,56.3363,56.1781,56.3231,120400.0
2015-02-18 14:40:00,85.48,85.56,85.45,85.51,175900.0,56.3231,56.3758,56.3033,56.3429,175900.0
2015-02-18 14:50:00,85.52,85.52,85.38,85.43,122700.0,56.3495,56.3495,56.2572,56.2902,122700.0
2015-02-18 15:00:00,85.42,85.61,85.42,85.56,157200.0,56.2836,56.4088,56.2836,56.3758,157200.0
2015-02-18 15:10:00,85.56,85.63,85.5,85.62,145600.0,56.3758,56.4219,56.3363,56.4153,145600.0
2015-02-18 15:20:00,85.62,85.67,85.55,85.67,124900.0,56.4153,56.4483,56.3692,56.4483,124900.0
2015-02-18 15:30:00,85.67,85.73,85.64,85.68,137100.0,56.4483,56.4878,56.4285,56.4549,137100.0
2015-02-18 15:40:00,85.67,85.75,85.59,85.66,144100.0,56.4483,56.501,56.3956,56.4417,144100.0
2015-02-18 15:50:00,85.65,85.68,85.61,85.64,108700.0,56.4351,56.4549,56.4088,56.4285,108700.0
2015-02-19 09:30:00,85.69,85.69,84.58,84.58,361300.0,56.4615,56.4615,55.7301,55.7301,361300.0
2015-02-19 09:40:00,84.55,84.91,84.39,84.91,286700.0,55.7103,55.9475,55.6049,55.9475,286700.0
2015-02-19 09:50:00,84.91,85.15,84.9,85.11,176200.0,55.9475,56.1057,55.9409,56.0793,176200.0
2015-02-19 10:00:00,85.11,85.11,84.8,84.8,137500.0,56.0793,56.0793,55.875,55.875,137500.0
2015-02-19 10:10:00,84.79,84.88,84.72,84.74,221700.0,55.8685,55.9278,55.8223,55.8355,221700.0
2015-02-19 10:20:00,84.74,84.77,84.61,84.64,143600.0,55.8355,55.8553,55.7499,55.7696,143600.0
2015-02-19 10:30:00,84.64,84.67,84.55,84.62,80400.0,55.7696,55.7894,55.7103,55.7564,80400.0
2015-02-19 10:40:00,84.63,84.67,84.53,84.54,343100.0,55.763,55.7894,55.6971,55.7037,343100.0
2015-02-19 10:50:00,84.54,84.61,84.38,84.6,190100.0,55.7037,55.7499,55.5983,55.7433,190100.0
2015-02-19 11:00:00,84.59,84.6,84.32,84.35,143500.0,55.7367,55.7433,55.5588,55.5785,143500.0
2015-02-19 11:10:00,84.35,84.5,84.3,84.41,125300.0,55.5785,55.6774,55.5456,55.6181,125300.0
2015-02-19 11:20:00,84.41,84.5,84.32,84.35,62000.0,55.6181,55.6774,55.5588,55.5785,62000.0
2015-02-19 11:30:00,84.34,84.34,84.19,84.23,151300.0,55.572,55.572,55.4731,55.4995,151300.0
2015-02-19 11:40:00,84.24,84.27,84.08,84.08,102000.0,55.5061,55.5258,55.4006,55.4006,102000.0
2015-02-19 11:50:00,84.08,84.33,84.07,84.32,172700.0,55.4006,55.5654,55.394,55.5588,172700.0
2015-02-19 12:00:00,84.31,84.41,84.26,84.28,69700.0,55.5522,55.6181,55.5192,55.5324,69700.0
2015-02-19 12:10:00,84.27,84.27,84.07,84.2,86400.0,55.5258,55.5258,55.394,55.4797,86400.0
2015-02-19 12:20:00,84.2,84.2,84.1,84.11,69600.0,55.4797,55.4797,55.4138,55.4204,69600.0
2015-02-19 12:30:00,84.11,84.11,83.97,84.02,59500.0,55.4204,55.4204,55.3282,55.3611,59500.0
2015-02-19 12:40:00,84.01,84.08,83.86,83.87,112800.0,55.3545,55.4006,55.2557,55.2623,112800.0
2015-02-19 12:50:00,83.86,83.98,83.85,83.97,29900.0,55.2557,55.3347,55.2491,55.3282,29900.0
2015-02-19 13:00:00,83.98,83.98,83.84,83.91,119000.0,55.3347,55.3347,55.2425,55.2886,119000.0
2015-02-19 13:10:00,83.91,83.94,83.78,83.81,94800.0,55.2886,55.3084,55.203,55.2227,94800.0
2015-02-19 13:20:00,83.81,83.92,83.77,83.79,156800.0,55.2227,55.2952,55.1964,55.2096,156800.0
2015-02-19 13:30:00,83.78,83.9,83.77,83.88,88700.0,55.203,55.282,55.1964,55.2689,88700.0
2015-02-19 13:40:00,83.89,83.89,83.79,83.81,38100.0,55.2754,55.2754,55.2096,55.2227,38100.0
2015-02-19 13:50:00,83.81,83.99,83.8,83.99,90000.0,55.2227,55.3413,55.2161,55.3413,90000.0
2015-02-19 14:00:00,83.98,84.0,83.84,83.95,80900.0,55.3347,55.3479,55.2425,55.315,80900.0
2015-02-19 14:10:00,83.94,84.03,83.92,83.94,63500.0,55.3084,55.3677,55.2952,55.3084,63500.0
2015-02-19 14:20:00,83.94,83.98,83.85,83.97,108900.0,55.3084,55.3347,55.2491,55.3282,108900.0
2015-02-19 14:30:00,83.97,84.03,83.84,83.84,68100.0,55.3282,55.3677,55.2425,55.2425,68100.0
2015-02-19 14:40:00,83.84,83.88,83.78,83.78,44700.0,55.2425,55.2689,55.203,55.203,44700.0
2015-02-19 14:50:00,83.78,83.93,83.78,83.88,99600.0,55.203,55.3018,55.203,55.2689,99600.0
2015-02-19 15:00:00,83.89,83.96,83.85,83.85,65600.0,55.2754,55.3216,55.2491,55.2491,65600.0
2015-02-19 15:10:00,83.86,83.94,83.82,83.87,64400.0,55.2557,55.3084,55.2293,55.2623,64400.0
2015-02-19 15:20:00,83.87,83.89,83.79,83.81,77400.0,55.2623,55.2754,55.2096,55.2227,77400.0
2015-02-19 15:30:00,83.82,83.83,83.68,83.7,165000.0,55.2293,55.2359,55.1371,55.1503,165000.0
2015-02-19 15:40:00,83.72,83.78,83.61,83.78,133800.0,55.1634,55.203,55.091,55.203,133800.0
2015-02-19 15:50:00,83.78,83.83,83.74,83.79,319200.0,55.203,55.2359,55.1766,55.2096,319200.0
2015-02-20 09:30:00,83.82,84.11,83.72,83.72,287400.0,55.2293,55.4204,55.1634,55.1634,287400.0
2015-02-20 09:40:00,83.75,84.17,83.69,84.15,176300.0,55.1832,55.4599,55.1437,55.4468,176300.0
2015-02-20 09:50:00,84.15,84.31,84.01,84.01,263700.0,55.4468,55.5522,55.3545,55.3545,263700.0
2015-02-20 10:00:00,84.03,84.13,83.97,84.03,215900.0,55.3677,55.4336,55.3282,55.3677,215900.0
2015-02-20 10:10:00,84.03,84.21,83.91,84.17,155600.0,55.3677,55.4863,55.2886,55.4599,155600.0
2015-02-20 10:20:00,84.17,84.34,84.09,84.21,109400.0,55.4599,55.572,55.4072,55.4863,109400.0
2015-02-20 10:30:00,84.2,84.49,84.19,84.46,151800.0,55.4797,55.6708,55.4731,55.651,151800.0
2015-02-20 10:40:00,84.47,84.6,84.35,84.6,129200.0,55.6576,55.7433,55.5785,55.7433,129200.0
2015-02-20 10:50:00,84.6,84.67,84.53,84.63,107800.0,55.7433,55.7894,55.6971,55.763,107800.0
2015-02-20 11:00:00,84.64,84.68,84.41,84.42,111300.0,55.7696,55.796,55.6181,55.6247,111300.0
2015-02-20 11:10:00,84.4,84.44,84.32,84.34,59500.0,55.6115,55.6378,55.5588,55.572,59500.0
2015-02-20 11:20:00,84.34,84.36,84.21,84.23,113300.0,55.572,55.5851,55.4863,55.4995,113300.0
2015-02-20 11:30:00,84.24,84.37,84.22,84.27,71800.0,55.5061,55.5917,55.4929,55.5258,71800.0
2015-02-20 11:40:00,84.27,84.35,84.25,84.35,67900.0,55.5258,55.5785,55.5126,55.5785,67900.0
2015-02-20 11:50:00,84.34,84.34,84.25,84.3,44600.0,55.572,55.572,55.5126,55.5456,44600.0
2015-02-20 12:00:00,84.31,84.5,84.31,84.42,220900.0,55.5522,55.6774,55.5522,55.6247,220900.0
2015-02-20 12:10:00,84.42,84.45,84.36,84.41,96400.0,55.6247,55.6444,55.5851,55.6181,96400.0
2015-02-20 12:20:00,84.41,84.54,84.35,84.49,120500.0,55.6181,55.7037,55.5785,55.6708,120500.0
2015-02-20 12:30:00,84.49,84.58,84.39,84.42,130400.0,55.6708,55.7301,55.6049,55.6247,130400.0
2015-02-20 12:40:00,84.42,84.56,84.4,84.47,90100.0,55.6247,55.7169,55.6115,55.6576,90100.0
2015-02-20 12:50:00,84.47,84.6,84.46,84.55,59200.0,55.6576,55.7433,55.651,55.7103,59200.0
2015-02-20 13:00:00,84.52,84.56,84.49,84.5,44000.0,55.6906,55.7169,55.6708,55.6774,44000.0
2015-02-20 13:10:00,84.51,84.56,84.44,84.47,52200.0,55.684,55.7169,55.6378,55.6576,52200.0
2015-02-20 13:20:00,84.46,84.57,84.44,84.5,33200.0,55.651,55.7235,55.6378,55.6774,33200.0
2015-02-20 13:30:00,84.5,84.57,84.48,84.54,35900.0,55.6774,55.7235,55.6642,55.7037,35900.0
2015-02-20 13:40:00,84.54,84.54,84.37,84.43,48600.0,55.7037,55.7037,55.5917,55.6313,48600.0
2015-02-20 13:50:00,84.42,84.46,84.39,84.4,29700.0,55.6247,55.651,55.6049,55.6115,29700.0
2015-02-20 14:00:00,84.39,84.47,84.39,84.43,54400.0,55.6049,55.6576,55.6049,55.6313,54400.0
2015-02-20 14:10:00,84.42,84.49,84.35,84.41,80500.0,55.6247,55.6708,55.5785,55.6181,80500.0
2015-02-20 14:20:00,84.41,84.44,84.38,84.4,50900.0,55.6181,55.6378,55.5983,55.6115,50900.0
2015-02-20 14:30:00,84.39,84.5,84.37,84.42,44000.0,55.6049,55.6774,55.5917,55.6247,44000.0
2015-02-20 14:40:00,84.42,84.44,84.36,84.37,59000.0,55.6247,55.6378,55.5851,55.5917,59000.0
2015-02-20 14:50:00,84.37,84.39,84.29,84.38,116000.0,55.5917,55.6049,55.539,55.5983,116000.0
2015-02-20 15:00:00,84.38,84.47,84.37,84.46,203500.0,55.5983,55.6576,55.5917,55.651,203500.0
2015-02-20 15:10:00,84.46,84.52,84.43,84.5,79300.0,55.651,55.6906,55.6313,55.6774,79300.0
2015-02-20 15:20:00,84.49,84.54,84.44,84.51,78500.0,55.6708,55.7037,55.6378,55.684,78500.0
2015-02-20 15:30:00,84.51,84.74,84.44,84.67,128900.0,55.684,55.8355,55.6378,55.7894,128900.0
2015-02-20 15:40:00,84.67,84.72,84.52,84.56,96200.0,55.7894,55.8223,55.6906,55.7169,96200.0
2015-02-20 15:50:00,84.56,84.68,84.56,84.58,162600.0,55.7169,55.796,55.7169,55.7301,162600.0
2015-02-23 09:30:00,84.62,85.15,84.61,85.08,195500.0,55.7564,56.1057,55.7499,56.0595,195500.0
2015-02-23 09:40:00,85.08,85.23,84.95,85.0,91400.0,56.0595,56.1584,55.9739,56.0068,91400.0
2015-02-23 09:50:00,84.98,84.99,84.56,84.6,183600.0,55.9936,56.0002,55.7169,55.7433,183600.0
2015-02-23 10:00:00,84.62,84.75,84.54,84.66,164600.0,55.7564,55.8421,55.7037,55.7828,164600.0
2015-02-23 10:10:00,84.67,84.89,84.61,84.77,97700.0,55.7894,55.9343,55.7499,55.8553,97700.0
2015-02-23 10:20:00,84.76,84.93,84.76,84.82,95600.0,55.8487,55.9607,55.8487,55.8882,95600.0
2015-02-23 10:30:00,84.82,84.86,84.72,84.73,135000.0,55.8882,55.9146,55.8223,55.8289,135000.0
2015-02-23 10:40:00,84.73,84.79,84.66,84.7,97000.0,55.8289,55.8685,55.7828,55.8092,97000.0
2015-02-23 10:50:00,84.73,84.75,84.55,84.68,64500.0,55.8289,55.8421,55.7103,55.796,64500.0
2015-02-23 11:00:00,84.68,84.93,84.68,84.9,64100.0,55.796,55.9607,55.796,55.9409,64100.0
2015-02-23 11:10:00,84.9,85.11,84.85,85.0,57700.0,55.9409,56.0793,55.908,56.0068,57700.0
2015-02-23 11:20:00,85.0,85.0,84.75,84.76,47800.0,56.0068,56.0068,55.8421,55.8487,47800.0
2015-02-23 11:30:00,84.77,84.95,84.71,84.92,82000.0,55.8553,55.9739,55.8157,55.9541,82000.0
2015-02-23 11:40:00,84.92,85.05,84.91,84.94,83300.0,55.9541,56.0398,55.9475,55.9673,83300.0
2015-02-23 11:50:00,84.94,84.95,84.85,84.93,65500.0,55.9673,55.9739,55.908,55.9607,65500.0
2015-02-23 12:00:00,84.94,85.1,84.94,85.06,63100.0,55.9673,56.0727,55.9673,56.0464,63100.0
2015-02-23 12:10:00,85.08,85.25,85.04,85.25,50800.0,56.0595,56.1716,56.0332,56.1716,50800.0
2015-02-23 12:20:00,85.25,85.25,85.07,85.07,38300.0,56.1716,56.1716,56.053,56.053,38300.0
2015-02-23 12:30:00,85.06,85.1,84.98,84.99,43900.0,56.0464,56.0727,55.9936,56.0002,43900.0
2015-02-23 12:40:00,84.99,85.01,84.85,84.87,60500.0,56.0002,56.0134,55.908,55.9212,60500.0
2015-02-23 12:50:00,84.88,84.95,84.86,84.92,47800.0,55.9278,55.9739,55.9146,55.9541,47800.0
2015-02-23 13:00:00,84.91,85.13,84.85,85.12,54100.0,55.9475,56.0925,55.908,56.0859,54100.0
2015-02-23 13:10:00,85.14,85.24,85.12,85.12,46000.0,56.0991,56.165,56.0859,56.0859,46000.0
2015-02-23 13:20:00,85.11,85.11,84.98,85.1,26600.0,56.0793,56.0793,55.9936,56.0727,26600.0
2015-02-23 13:30:00,85.09,85.09,84.86,84.9,71900.0,56.0661,56.0661,55.9146,55.9409,71900.0
2015-02-23 13:40:00,84.91,84.92,84.83,84.84,60100.0,55.9475,55.9541,55.8948,55.9014,60100.0
2015-02-23 13:50:00,84.86,84.96,84.82,84.91,63100.0,55.9146,55.9805,55.8882,55.9475,63100.0
2015-02-23 14:00:00,84.91,85.17,84.9,85.15,86400.0,55.9475,56.1188,55.9409,56.1057,86400.0
2015-02-23 14:10:00,85.16,85.16,84.95,85.07,76600.0,56.1123,56.1123,55.9739,56.053,76600.0
2015-02-23 14:20:00,85.06,85.13,84.94,84.94,115800.0,56.0464,56.0925,55.9673,55.9673,115800.0
2015-02-23 14:30:00,84.94,85.05,84.91,84.91,94400.0,55.9673,56.0398,55.9475,55.9475,94400.0
2015-02-23 14:40:00,84.91,84.97,84.87,84.9,87900.0,55.9475,55.9871,55.9212,55.9409,87900.0
2015-02-23 14:50:00,84.89,84.91,84.8,84.81,37700.0,55.9343,55.9475,55.875,55.8816,37700.0
2015-02-23 15:00:00,84.81,84.96,84.8,84.89,126100.0,55.8816,55.9805,55.875,55.9343,126100.0
2015-02-23 15:10:00,84.9,84.98,84.88,84.93,76900.0,55.9409,55.9936,55.9278,55.9607,76900.0
2015-02-23 15:20:00,84.93,84.94,84.86,84.91,44200.0,55.9607,55.9673,55.9146,55.9475,44200.0
2015-02-23 15:30:00,84.9,85.06,84.88,85.06,149900.0,55.9409,56.0464,55.9278,56.0464,149900.0
2015-02-23 15:40:00,85.05,85.12,84.99,85.09,96700.0,56.0398,56.0859,56.0002,56.0661,96700.0
2015-02-23 15:50:00,85.08,85.33,85.07,85.3,307000.0,56.0595,56.2243,56.053,56.2045,307000.0
2015-02-24 09:30:00,85.15,85.15,84.27,84.39,239800.0,56.1057,56.1057,55.5258,55.6049,239800.0
2015-02-24 09:40:00,84.41,84.45,83.99,84.11,126200.0,55.6181,55.6444,55.3413,55.4204,126200.0
2015-02-24 09:50:00,84.12,84.23,84.05,84.21,263600.0,55.427,55.4995,55.3809,55.4863,263600.0
2015-02-24 10:00:00,84.22,84.23,83.85,83.91,326400.0,55.4929,55.4995,55.2491,55.2886,326400.0
2015-02-24 10:10:00,83.9,83.99,83.63,83.78,184300.0,55.282,55.3413,55.1041,55.203,184300.0
2015-02-24 10:20:00,83.78,83.92,83.75,83.88,149600.0,55.203,55.2952,55.1832,55.2689,149600.0
2015-02-24 10:30:00,83.89,83.99,83.77,83.97,119700.0,55.2754,55.3413,55.1964,55.3282,119700.0
2015-02-24 10:40:00,83.97,84.04,83.91,83.98,152100.0,55.3282,55.3743,55.2886,55.3347,152100.0
2015-02-24 10:50:00,83.99,84.01,83.81,83.88,220300.0,55.3413,55.3545,55.2227,55.2689,220300.0
2015-02-24 11:00:00,83.88,83.94,83.76,83.8,167400.0,55.2689,55.3084,55.1898,55.2161,167400.0
2015-02-24 11:10:00,83.8,83.93,83.8,83.93,163800.0,55.2161,55.3018,55.2161,55.3018,163800.0
2015-02-24 11:20:00,83.93,84.0,83.83,83.88,220200.0,55.3018,55.3479,55.2359,55.2689,220200.0
2015-02-24 11:30:00,83.87,83.89,83.59,83.63,205700.0,55.2623,55.2754,55.0778,55.1041,205700.0
2015-02-24 11:40:00,83.63,83.67,83.55,83.57,98500.0,55.1041,55.1305,55.0514,55.0646,98500.0
2015-02-24 11:50:00,83.57,83.63,83.48,83.53,102500.0,55.0646,55.1041,55.0053,55.0382,102500.0
2015-02-24 12:00:00,83.54,83.6,83.47,83.59,91000.0,55.0448,55.0844,54.9987,55.0778,91000.0
2015-02-24 12:10:00,83.59,83.7,83.52,83.66,76100.0,55.0778,55.1503,55.0316,55.1239,76100.0
2015-02-24 12:20:00,83.65,83.71,83.61,83.64,99500.0,55.1173,55.1568,55.091,55.1107,99500.0
2015-02-24 12:30:00,83.64,83.64,83.45,83.55,111300.0,55.1107,55.1107,54.9855,55.0514,111300.0
2015-02-24 12:40:00,83.56,83.58,83.4,83.52,122600.0,55.058,55.0712,54.9526,55.0316,122600.0
2015-02-24 12:50:00,83.52,83.62,83.45,83.5,120800.0,55.0316,55.0975,54.9855,55.0185,120800.0
2015-02-24 13:00:00,83.49,83.5,83.39,83.45,128600.0,55.0119,55.0185,54.946,54.9855,128600.0
2015-02-24 13:10:00,83.45,83.46,83.25,83.37,125600.0,54.9855,54.9921,54.8537,54.9328,125600.0
2015-02-24 13:20:00,83.37,83.43,83.33,83.33,166800.0,54.9328,54.9723,54.9065,54.9065,166800.0
2015-02-24 13:30:00,83.34,83.51,83.33,83.49,255300.0,54.913,55.0251,54.9065,55.0119,255300.0
2015-02-24 13:40:00,83.51,83.73,83.5,83.66,80000.0,55.0251,55.17,55.0185,55.1239,80000.0
2015-02-24 13:50:00,83.67,83.73,83.56,83.73,54000.0,55.1305,55.17,55.058,55.17,54000.0
2015-02-24 14:00:00,83.74,83.76,83.58,83.58,130500.0,55.1766,55.1898,55.0712,55.0712,130500.0
2015-02-24 14:10:00,83.58,83.58,83.48,83.51,83200.0,55.0712,55.0712,55.0053,55.0251,83200.0
2015-02-24 14:20:00,83.52,83.61,83.51,83.58,47400.0,55.0316,55.091,55.0251,55.0712,47400.0
2015-02-24 14:30:00,83.59,83.74,83.56,83.74,41600.0,55.0778,55.1766,55.058,55.1766,41600.0
2015-02-24 14:40:00,83.74,83.75,83.66,83.71,56200.0,55.1766,55.1832,55.1239,55.1568,56200.0
2015-02-24 14:50:00,83.7,83.79,83.68,83.69,110700.0,55.1503,55.2096,55.1371,55.1437,110700.0
2015-02-24 15:00:00,83.69,83.71,83.6,83.65,131300.0,55.1437,55.1568,55.0844,55.1173,131300.0
2015-02-24 15:10:00,83.64,83.7,83.59,83.69,53600.0,55.1107,55.1503,55.0778,55.1437,53600.0
2015-02-24 15:20:00,83.69,83.69,83.59,83.64,88400.0,55.1437,55.1437,55.0778,55.1107,88400.0
2015-02-24 15:30:00,83.63,83.67,83.58,83.66,99700.0,55.1041,55.1305,55.0712,55.1239,99700.0
2015-02-24 15:40:00,83.66,83.71,83.56,83.56,166200.0,55.1239,55.1568,55.058,55.058,166200.0
2015-02-24 15:50:00,83.56,83.64,83.56,83.63,329100.0,55.058,55.1107,55.058,55.1041,329100.0
2015-02-25 09:30:00,83.7,84.0,83.57,83.83,272200.0,55.1503,55.3479,55.0646,55.2359,272200.0
2015-02-25 09:40:00,83.83,83.96,83.71,83.92,190600.0,55.2359,55.3216,55.1568,55.2952,190600.0
2015-02-25 09:50:00,83.91,84.04,83.85,83.99,446400.0,55.2886,55.3743,55.2491,55.3413,446400.0
2015-02-25 10:00:00,83.97,84.06,83.87,83.9,344100.0,55.3282,55.3875,55.2623,55.282,344100.0
2015-02-25 10:10:00,83.89,83.95,83.73,83.78,185700.0,55.2754,55.315,55.17,55.203,185700.0
2015-02-25 10:20:00,83.78,84.02,83.77,84.01,357100.0,55.203,55.3611,55.1964,55.3545,357100.0
2015-02-25 10:30:00,84.01,84.11,83.97,84.04,219400.0,55.3545,55.4204,55.3282,55.3743,219400.0
2015-02-25 10:40:00,84.04,84.18,84.0,84.18,256300.0,55.3743,55.4665,55.3479,55.4665,256300.0
2015-02-25 10:50:00,84.18,84.26,84.14,84.26,91400.0,55.4665,55.5192,55.4402,55.5192,91400.0
2015-02-25 11:00:00,84.27,84.4,84.25,84.36,139600.0,55.5258,55.6115,55.5126,55.5851,139600.0
2015-02-25 11:10:00,84.37,84.53,84.3,84.45,120100.0,55.5917,55.6971,55.5456,55.6444,120100.0
2015-02-25 11:20:00,84.46,84.48,84.33,84.39,128700.0,55.651,55.6642,55.5654,55.6049,128700.0
2015-02-25 11:30:00,84.4,84.48,84.31,84.41,127400.0,55.6115,55.6642,55.5522,55.6181,127400.0
2015-02-25 11:40:00,84.4,84.47,84.23,84.27,109100.0,55.6115,55.6576,55.4995,55.5258,109100.0
2015-02-25 11:50:00,84.26,84.3,84.04,84.1,194200.0,55.5192,55.5456,55.3743,55.4138,194200.0
2015-02-25 12:00:00,84.1,84.31,84.09,84.24,97400.0,55.4138,55.5522,55.4072,55.5061,97400.0
2015-02-25 12:10:00,84.24,84.32,84.2,84.22,75000.0,55.5061,55.5588,55.4797,55.4929,75000.0
2015-02-25 12:20:00,84.21,84.4,84.21,84.38,123600.0,55.4863,55.6115,55.4863,55.5983,123600.0
2015-02-25 12:30:00,84.39,84.47,84.3,84.35,77100.0,55.6049,55.6576,55.5456,55.5785,77100.0
2015-02-25 12:40:00,84.36,84.46,84.33,84.38,93500.0,55.5851,55.651,55.5654,55.5983,93500.0
2015-02-25 12:50:00,84.37,84.4,84.29,84.33,60500.0,55.5917,55.6115,55.539,55.5654,60500.0
2015-02-25 13:00:00,84.33,84.41,84.25,84.35,113400.0,55.5654,55.6181,55.5126,55.5785,113400.0
2015-02-25 13:10:00,84.35,84.42,84.23,84.34,125300.0,55.5785,55.6247,55.4995,55.572,125300.0
2015-02-25 13:20:00,84.33,84.42,84.27,84.41,99300.0,55.5654,55.6247,55.5258,55.6181,99300.0
2015-02-25 13:30:00,84.4,84.4,84.11,84.13,207000.0,55.6115,55.6115,55.4204,55.4336,207000.0
2015-02-25 13:40:00,84.13,84.21,84.1,84.15,74000.0,55.4336,55.4863,55.4138,55.4468,74000.0
2015-02-25 13:50:00,84.14,84.15,83.98,84.02,126300.0,55.4402,55.4468,55.3347,55.3611,126300.0
2015-02-25 14:00:00,84.02,84.13,83.91,83.93,225800.0,55.3611,55.4336,55.2886,55.3018,225800.0
2015-02-25 14:10:00,83.93,84.01,83.78,83.91,141900.0,55.3018,55.3545,55.203,55.2886,141900.0
2015-02-25 14:20:00,83.91,83.91,83.69,83.71,142600.0,55.2886,55.2886,55.1437,55.1568,142600.0
2015-02-25 14:30:00,83.71,83.75,83.63,83.63,136300.0,55.1568,55.1832,55.1041,55.1041,136300.0
2015-02-25 14:40:00,83.64,83.72,83.57,83.71,131800.0,55.1107,55.1634,55.0646,55.1568,131800.0
2015-02-25 14:50:00,83.72,83.76,83.63,83.64,213100.0,55.1634,55.1898,55.1041,55.1107,213100.0
2015-02-25 15:00:00,83.65,83.68,83.53,83.63,145800.0,55.1173,55.1371,55.0382,55.1041,145800.0
2015-02-25 15:10:00,83.62,83.67,83.57,83.57,127600.0,55.0975,55.1305,55.0646,55.0646,127600.0
2015-02-25 15:20:00,83.57,83.67,83.55,83.59,137400.0,55.0646,55.1305,55.0514,55.0778,137400.0
2015-02-25 15:30:00,83.6,83.8,83.59,83.72,163000.0,55.0844,55.2161,55.0778,55.1634,163000.0
2015-02-25 15:40:00,83.72,83.77,83.67,83.7,148000.0,55.1634,55.1964,55.1305,55.1503,148000.0
2015-02-25 15:50:00,83.69,83.75,83.63,83.63,138600.0,55.1437,55.1832,55.1041,55.1041,138600.0
2015-02-26 09:30:00,83.62,83.66,83.35,83.38,136900.0,55.0975,55.1239,54.9196,54.9394,136900.0
2015-02-26 09:40:00,83.39,83.42,83.03,83.05,358800.0,54.946,54.9658,54.7088,54.722,358800.0
2015-02-26 09:50:00,83.05,83.18,82.85,82.86,322000.0,54.722,54.8076,54.5902,54.5968,322000.0
2015-02-26 10:00:00,82.86,82.89,82.64,82.66,285300.0,54.5968,54.6165,54.4518,54.465,285300.0
2015-02-26 10:10:00,82.65,82.73,82.53,82.7,162800.0,54.4584,54.5111,54.3793,54.4913,162800.0
2015-02-26 10:20:00,82.7,82.9,82.67,82.9,137200.0,54.4913,54.6231,54.4716,54.6231,137200.0
2015-02-26 10:30:00,82.89,83.09,82.86,83.06,268000.0,54.6165,54.7483,54.5968,54.7286,268000.0
2015-02-26 10:40:00,83.06,83.07,82.97,83.04,95000.0,54.7286,54.7351,54.6693,54.7154,95000.0
2015-02-26 10:50:00,83.03,83.06,82.89,82.9,62700.0,54.7088,54.7286,54.6165,54.6231,62700.0
2015-02-26 11:00:00,82.88,82.89,82.81,82.88,87900.0,54.61,54.6165,54.5638,54.61,87900.0
2015-02-26 11:10:00,82.88,83.13,82.88,83.05,66800.0,54.61,54.7747,54.61,54.722,66800.0
2015-02-26 11:20:00,83.04,83.25,83.02,83.24,41000.0,54.7154,54.8537,54.7022,54.8472,41000.0
2015-02-26 11:30:00,83.25,83.27,83.18,83.23,110700.0,54.8537,54.8669,54.8076,54.8406,110700.0
2015-02-26 11:40:00,83.23,83.26,83.19,83.25,41000.0,54.8406,54.8603,54.8142,54.8537,41000.0
2015-02-26 11:50:00,83.25,83.29,83.11,83.13,54300.0,54.8537,54.8801,54.7615,54.7747,54300.0
2015-02-26 12:00:00,83.13,83.13,82.99,82.99,49700.0,54.7747,54.7747,54.6824,54.6824,49700.0
2015-02-26 12:10:00,83.01,83.07,82.99,83.01,51100.0,54.6956,54.7351,54.6824,54.6956,51100.0
2015-02-26 12:20:00,83.0,83.09,82.94,83.08,66300.0,54.689,54.7483,54.6495,54.7417,66300.0
2015-02-26 12:30:00,83.08,83.11,82.99,83.0,50400.0,54.7417,54.7615,54.6824,54.689,50400.0
2015-02-26 12:40:00,83.01,83.06,82.94,83.01,50400.0,54.6956,54.7286,54.6495,54.6956,50400.0
2015-02-26 12:50:00,82.99,83.01,82.94,83.0,28900.0,54.6824,54.6956,54.6495,54.689,28900.0
2015-02-26 13:00:00,83.01,83.03,82.94,82.95,38300.0,54.6956,54.7088,54.6495,54.6561,38300.0
2015-02-26 13:10:00,82.96,82.97,82.88,82.9,48300.0,54.6627,54.6693,54.61,54.6231,48300.0
2015-02-26 13:20:00,82.9,82.94,82.78,82.87,71000.0,54.6231,54.6495,54.5441,54.6034,71000.0
2015-02-26 13:30:00,82.86,82.95,82.86,82.92,42300.0,54.5968,54.6561,54.5968,54.6363,42300.0
2015-02-26 13:40:00,82.92,82.93,82.85,82.87,38700.0,54.6363,54.6429,54.5902,54.6034,38700.0
2015-02-26 13:50:00,82.87,82.96,82.87,82.89,35900.0,54.6034,54.6627,54.6034,54.6165,35900.0
2015-02-26 14:00:00,82.9,82.94,82.84,82.9,73500.0,54.6231,54.6495,54.5836,54.6231,73500.0
2015-02-26 14:10:00,82.9,82.97,82.86,82.97,69100.0,54.6231,54.6693,54.5968,54.6693,69100.0
2015-02-26 14:20:00,82.96,83.01,82.88,82.9,103000.0,54.6627,54.6956,54.61,54.6231,103000.0
2015-02-26 14:30:00,82.9,83.0,82.89,82.98,51200.0,54.6231,54.689,54.6165,54.6758,51200.0
2015-02-26 14:40:00,82.99,82.99,82.82,82.87,100400.0,54.6824,54.6824,54.5704,54.6034,100400.0
2015-02-26 14:50:00,82.88,82.92,82.81,82.89,78500.0,54.61,54.6363,54.5638,54.6165,78500.0
2015-02-26 15:00:00,82.89,82.89,82.75,82.79,100700.0,54.6165,54.6165,54.5243,54.5506,100700.0
2015-02-26 15:10:00,82.79,82.86,82.75,82.81,130000.0,54.5506,54.5968,54.5243,54.5638,130000.0
2015-02-26 15:20:00,82.8,82.82,82.75,82.78,132600.0,54.5572,54.5704,54.5243,54.5441,132600.0
2015-02-26 15:30:00,82.78,82.82,82.71,82.77,129400.0,54.5441,54.5704,54.4979,54.5375,129400.0
2015-02-26 15:40:00,82.77,82.85,82.77,82.82,112400.0,54.5375,54.5902,54.5375,54.5704,112400.0
2015-02-26 15:50:00,82.81,82.83,82.7,82.73,456600.0,54.5638,54.577,54.4913,54.5111,456600.0
2015-02-27 09:30:00,82.9,83.1,82.73,82.74,178700.0,54.6231,54.7549,54.5111,54.5177,178700.0
2015-02-27 09:40:00,82.75,82.75,82.48,82.49,161400.0,54.5243,54.5243,54.3464,54.353,161400.0
2015-02-27 09:50:00,82.5,82.62,82.43,82.54,148200.0,54.3596,54.4386,54.3134,54.3859,148200.0
2015-02-27 10:00:00,82.56,82.67,82.44,82.66,225100.0,54.3991,54.4716,54.32,54.465,225100.0
2015-02-27 10:10:00,82.66,82.95,82.66,82.94,152700.0,54.465,54.6561,54.465,54.6495,152700.0
2015-02-27 10:20:00,82.95,82.96,82.78,82.85,108100.0,54.6561,54.6627,54.5441,54.5902,108100.0
2015-02-27 10:30:00,82.84,83.05,82.83,83.04,88100.0,54.5836,54.722,54.577,54.7154,88100.0
2015-02-27 10:40:00,83.04,83.2,83.04,83.13,74200.0,54.7154,54.8208,54.7154,54.7747,74200.0
2015-02-27 10:50:00,83.12,83.25,83.11,83.17,86700.0,54.7681,54.8537,54.7615,54.801,86700.0
2015-02-27 11:00:00,83.16,83.17,82.96,83.02,110200.0,54.7944,54.801,54.6627,54.7022,110200.0
2015-02-27 11:10:00,83.02,83.1,82.95,82.98,37200.0,54.7022,54.7549,54.6561,54.6758,37200.0
2015-02-27 11:20:00,82.95,83.16,82.92,83.1,50600.0,54.6561,54.7944,54.6363,54.7549,50600.0
2015-02-27 11:30:00,83.09,83.18,83.08,83.15,73500.0,54.7483,54.8076,54.7417,54.7879,73500.0
2015-02-27 11:40:00,83.16,83.26,83.13,83.21,98100.0,54.7944,54.8603,54.7747,54.8274,98100.0
2015-02-27 11:50:00,83.22,83.26,83.13,83.19,60600.0,54.834,54.8603,54.7747,54.8142,60600.0
2015-02-27 12:00:00,83.18,83.36,83.18,83.36,51800.0,54.8076,54.9262,54.8076,54.9262,51800.0
2015-02-27 12:10:00,83.36,83.42,83.32,83.39,33700.0,54.9262,54.9658,54.8999,54.946,33700.0
2015-02-27 12:20:00,83.39,83.58,83.39,83.57,40800.0,54.946,55.0712,54.946,55.0646,40800.0
2015-02-27 12:30:00,83.57,83.58,83.44,83.45,55100.0,55.0646,55.0712,54.9789,54.9855,55100.0
2015-02-27 12:40:00,83.46,83.46,83.35,83.37,35700.0,54.9921,54.9921,54.9196,54.9328,35700.0
2015-02-27 12:50:00,83.37,83.4,83.28,83.39,37800.0,54.9328,54.9526,54.8735,54.946,37800.0
2015-02-27 13:00:00,83.4,83.45,83.39,83.44,45100.0,54.9526,54.9855,54.946,54.9789,45100.0
2015-02-27 13:10:00,83.44,83.49,83.41,83.42,41000.0,54.9789,55.0119,54.9592,54.9658,41000.0
2015-02-27 13:20:00,83.43,83.46,83.38,83.42,48000.0,54.9723,54.9921,54.9394,54.9658,48000.0
2015-02-27 13:30:00,83.43,83.43,83.34,83.38,28300.0,54.9723,54.9723,54.913,54.9394,28300.0
2015-02-27 13:40:00,83.39,83.44,83.32,83.34,78900.0,54.946,54.9789,54.8999,54.913,78900.0
2015-02-27 13:50:00,83.35,83.45,83.3,83.45,150800.0,54.9196,54.9855,54.8867,54.9855,150800.0
2015-02-27 14:00:00,83.44,83.44,83.35,83.36,66000.0,54.9789,54.9789,54.9196,54.9262,66000.0
2015-02-27 14:10:00,83.35,83.43,83.35,83.42,64700.0,54.9196,54.9723,54.9196,54.9658,64700.0
2015-02-27 14:20:00,83.41,83.45,83.35,83.41,45100.0,54.9592,54.9855,54.9196,54.9592,45100.0
2015-02-27 14:30:00,83.4,83.44,83.34,83.35,102400.0,54.9526,54.9789,54.913,54.9196,102400.0
2015-02-27 14:40:00,83.35,83.41,83.32,83.41,67000.0,54.9196,54.9592,54.8999,54.9592,67000.0
2015-02-27 14:50:00,83.41,83.44,83.38,83.43,171900.0,54.9592,54.9789,54.9394,54.9723,171900.0
2015-02-27 15:00:00,83.43,83.46,83.36,83.43,84400.0,54.9723,54.9921,54.9262,54.9723,84400.0
2015-02-27 15:10:00,83.41,83.49,83.39,83.48,78400.0,54.9592,55.0119,54.946,55.0053,78400.0
2015-02-27 15:20:00,83.47,83.51,83.42,83.5,68300.0,54.9987,55.0251,54.9658,55.0185,68300.0
2015-02-27 15:30:00,83.51,83.52,83.41,83.45,133700.0,55.0251,55.0316,54.9592,54.9855,133700.0
2015-02-27 15:40:00,83.45,83.46,83.38,83.41,215400.0,54.9855,54.9921,54.9394,54.9592,215400.0
2015-02-27 15:50:00,83.41,83.45,83.37,83.38,152500.0,54.9592,54.9855,54.9328,54.9394,152500.0
2015-03-02 09:30:00,83.58,84.2,83.46,84.17,227800.0,55.0712,55.4797,54.9921,55.4599,227800.0
2015-03-02 09:40:00,84.17,84.45,84.04,84.25,164800.0,55.4599,55.6444,55.3743,55.5126,164800.0
2015-03-02 09:50:00,84.25,84.26,83.95,84.05,214600.0,55.5126,55.5192,55.315,55.3809,214600.0
2015-03-02 10:00:00,84.08,84.22,84.01,84.12,174400.0,55.4006,55.4929,55.3545,55.427,174400.0
2015-03-02 10:10:00,84.11,84.42,84.08,84.4,163300.0,55.4204,55.6247,55.4006,55.6115,163300.0
2015-03-02 10:20:00,84.39,84.77,84.33,84.57,217100.0,55.6049,55.8553,55.5654,55.7235,217100.0
2015-03-02 10:30:00,84.57,84.65,84.36,84.44,187700.0,55.7235,55.7762,55.5851,55.6378,187700.0
2015-03-02 10:40:00,84.43,84.54,84.26,84.27,91700.0,55.6313,55.7037,55.5192,55.5258,91700.0
2015-03-02 10:50:00,84.27,84.28,83.92,83.94,115400.0,55.5258,55.5324,55.2952,55.3084,115400.0
2015-03-02 11:00:00,83.94,84.01,83.88,84.01,88800.0,55.3084,55.3545,55.2689,55.3545,88800.0
2015-03-02 11:10:00,84.01,84.07,83.89,83.93,108500.0,55.3545,55.394,55.2754,55.3018,108500.0
2015-03-02 11:20:00,83.93,83.96,83.8,83.81,85900.0,55.3018,55.3216,55.2161,55.2227,85900.0
2015-03-02 11:30:00,83.81,84.02,83.77,83.88,161800.0,55.2227,55.3611,55.1964,55.2689,161800.0
2015-03-02 11:40:00,83.88,83.95,83.87,83.88,79700.0,55.2689,55.315,55.2623,55.2689,79700.0
2015-03-02 11:50:00,83.87,83.91,83.8,83.83,94000.0,55.2623,55.2886,55.2161,55.2359,94000.0
2015-03-02 12:00:00,83.84,83.84,83.69,83.84,124100.0,55.2425,55.2425,55.1437,55.2425,124100.0
2015-03-02 12:10:00,83.84,83.85,83.67,83.71,83100.0,55.2425,55.2491,55.1305,55.1568,83100.0
2015-03-02 12:20:00,83.7,83.7,83.58,83.61,88400.0,55.1503,55.1503,55.0712,55.091,88400.0
2015-03-02 12:30:00,83.62,83.64,83.53,83.64,42400.0,55.0975,55.1107,55.0382,55.1107,42400.0
2015-03-02 12:40:00,83.64,83.74,83.64,83.73,54100.0,55.1107,55.1766,55.1107,55.17,54100.0
2015-03-02 12:50:00,83.73,83.87,83.69,83.87,76200.0,55.17,55.2623,55.1437,55.2623,76200.0
2015-03-02 13:00:00,83.87,83.92,83.8,83.81,100200.0,55.2623,55.2952,55.2161,55.2227,100200.0
2015-03-02 13:10:00,83.8,83.94,83.8,83.88,66200.0,55.2161,55.3084,55.2161,55.2689,66200.0
2015-03-02 13:20:00,83.89,83.98,83.83,83.98,88300.0,55.2754,55.3347,55.2359,55.3347,88300.0
2015-03-02 13:30:00,83.99,84.05,83.92,83.96,83600.0,55.3413,55.3809,55.2952,55.3216,83600.0
2015-03-02 13:40:00,83.95,83.99,83.87,83.99,69300.0,55.315,55.3413,55.2623,55.3413,69300.0
2015-03-02 13:50:00,83.99,84.02,83.86,83.89,154100.0,55.3413,55.3611,55.2557,55.2754,154100.0
2015-03-02 14:00:00,83.89,83.96,83.88,83.91,75300.0,55.2754,55.3216,55.2689,55.2886,75300.0
2015-03-02 14:10:00,83.91,83.94,83.82,83.82,125100.0,55.2886,55.3084,55.2293,55.2293,125100.0
2015-03-02 14:20:00,83.82,83.87,83.74,83.74,102700.0,55.2293,55.2623,55.1766,55.1766,102700.0
2015-03-02 14:30:00,83.74,83.76,83.65,83.67,60800.0,55.1766,55.1898,55.1173,55.1305,60800.0
2015-03-02 14:40:00,83.67,83.69,83.58,83.68,90100.0,55.1305,55.1437,55.0712,55.1371,90100.0
2015-03-02 14:50:00,83.68,83.8,83.67,83.79,114800.0,55.1371,55.2161,55.1305,55.2096,114800.0
2015-03-02 15:00:00,83.79,83.82,83.71,83.78,186000.0,55.2096,55.2293,55.1568,55.203,186000.0
2015-03-02 15:10:00,83.77,83.8,83.71,83.76,203400.0,55.1964,55.2161,55.1568,55.1898,203400.0
2015-03-02 15:20:00,83.77,83.81,83.73,83.81,92000.0,55.1964,55.2227,55.17,55.2227,92000.0
2015-03-02 15:30:00,83.81,83.83,83.74,83.76,116100.0,55.2227,55.2359,55.1766,55.1898,116100.0
2015-03-02 15:40:00,83.75,83.93,83.75,83.87,131800.0,55.1832,55.3018,55.1832,55.2623,131800.0
2015-03-02 15:50:00,83.87,83.92,83.83,83.86,243100.0,55.2623,55.2952,55.2359,55.2557,243100.0
2015-03-03 09:30:00,83.74,83.74,83.37,83.41,184000.0,55.1766,55.1766,54.9328,54.9592,184000.0
2015-03-03 09:40:00,83.39,83.43,83.24,83.32,93900.0,54.946,54.9723,54.8472,54.8999,93900.0
2015-03-03 09:50:00,83.31,83.36,83.19,83.33,175500.0,54.8933,54.9262,54.8142,54.9065,175500.0
2015-03-03 10:00:00,83.32,83.53,83.28,83.48,120000.0,54.8999,55.0382,54.8735,55.0053,120000.0
2015-03-03 10:10:00,83.49,83.5,83.4,83.43,66900.0,55.0119,55.0185,54.9526,54.9723,66900.0
2015-03-03 10:20:00,83.44,83.52,83.39,83.49,136200.0,54.9789,55.0316,54.946,55.0119,136200.0
2015-03-03 10:30:00,83.51,83.61,83.51,83.54,76900.0,55.0251,55.091,55.0251,55.0448,76900.0
2015-03-03 10:40:00,83.54,83.59,83.4,83.46,103700.0,55.0448,55.0778,54.9526,54.9921,103700.0
2015-03-03 10:50:00,83.47,83.5,83.39,83.42,91200.0,54.9987,55.0185,54.946,54.9658,91200.0
2015-03-03 11:00:00,83.42,83.43,83.21,83.22,96300.0,54.9658,54.9723,54.8274,54.834,96300.0
2015-03-03 11:10:00,83.22,83.33,83.21,83.32,84400.0,54.834,54.9065,54.8274,54.8999,84400.0
2015-03-03 11:20:00,83.32,83.36,83.24,83.27,68700.0,54.8999,54.9262,54.8472,54.8669,68700.0
2015-03-03 11:30:00,83.27,83.28,83.15,83.17,86900.0,54.8669,54.8735,54.7879,54.801,86900.0
2015-03-03 11:40:00,83.17,83.17,82.97,83.0,164100.0,54.801,54.801,54.6693,54.689,164100.0
2015-03-03 11:50:00,83.0,83.12,82.99,83.09,39900.0,54.689,54.7681,54.6824,54.7483,39900.0
2015-03-03 12:00:00,83.09,83.27,83.08,83.26,37800.0,54.7483,54.8669,54.7417,54.8603,37800.0
2015-03-03 12:10:00,83.26,83.3,83.16,83.26,56100.0,54.8603,54.8867,54.7944,54.8603,56100.0
2015-03-03 12:20:00,83.24,83.26,83.09,83.2,40800.0,54.8472,54.8603,54.7483,54.8208,40800.0
2015-03-03 12:30:00,83.19,83.26,83.17,83.22,47600.0,54.8142,54.8603,54.801,54.834,47600.0
2015-03-03 12:40:00,83.21,83.29,83.2,83.25,38800.0,54.8274,54.8801,54.8208,54.8537,38800.0
2015-03-03 12:50:00,83.26,83.47,83.26,83.45,40500.0,54.8603,54.9987,54.8603,54.9855,40500.0
2015-03-03 13:00:00,83.44,83.49,83.35,83.4,39700.0,54.9789,55.0119,54.9196,54.9526,39700.0
2015-03-03 13:10:00,83.4,83.4,83.33,83.37,47300.0,54.9526,54.9526,54.9065,54.9328,47300.0
2015-03-03 13:20:00,83.35,83.4,83.31,83.34,88300.0,54.9196,54.9526,54.8933,54.913,88300.0
2015-03-03 13:30:00,83.34,83.42,83.34,83.4,25900.0,54.913,54.9658,54.913,54.9526,25900.0
2015-03-03 13:40:00,83.39,83.54,83.38,83.54,134400.0,54.946,55.0448,54.9394,55.0448,134400.0
2015-03-03 13:50:00,83.54,83.57,83.5,83.51,79500.0,55.0448,55.0646,55.0185,55.0251,79500.0
2015-03-03 14:00:00,83.51,83.7,83.5,83.7,110000.0,55.0251,55.1503,55.0185,55.1503,110000.0
2015-03-03 14:10:00,83.7,83.81,83.67,83.76,73200.0,55.1503,55.2227,55.1305,55.1898,73200.0
2015-03-03 14:20:00,83.75,83.78,83.65,83.7,51500.0,55.1832,55.203,55.1173,55.1503,51500.0
2015-03-03 14:30:00,83.7,83.71,83.62,83.66,57800.0,55.1503,55.1568,55.0975,55.1239,57800.0
2015-03-03 14:40:00,83.66,83.78,83.66,83.77,81500.0,55.1239,55.203,55.1239,55.1964,81500.0
2015-03-03 14:50:00,83.76,83.8,83.72,83.77,353400.0,55.1898,55.2161,55.1634,55.1964,353400.0
2015-03-03 15:00:00,83.75,83.85,83.72,83.83,325000.0,55.1832,55.2491,55.1634,55.2359,325000.0
2015-03-03 15:10:00,83.84,83.89,83.82,83.89,84300.0,55.2425,55.2754,55.2293,55.2754,84300.0
2015-03-03 15:20:00,83.88,83.92,83.82,83.89,82700.0,55.2689,55.2952,55.2293,55.2754,82700.0
2015-03-03 15:30:00,83.88,83.93,83.73,83.74,211600.0,55.2689,55.3018,55.17,55.1766,211600.0
2015-03-03 15:40:00,83.74,83.75,83.66,83.69,114700.0,55.1766,55.1832,55.1239,55.1437,114700.0
2015-03-03 15:50:00,83.69,83.78,83.68,83.69,102900.0,55.1437,55.203,55.1371,55.1437,102900.0
2015-03-04 09:30:00,83.69,83.8,83.56,83.63,163200.0,55.1437,55.2161,55.058,55.1041,163200.0
2015-03-04 09:40:00,83.61,83.76,83.56,83.57,74400.0,55.091,55.1898,55.058,55.0646,74400.0
2015-03-04 09:50:00,83.57,83.64,83.47,83.55,68600.0,55.0646,55.1107,54.9987,55.0514,68600.0
2015-03-04 10:00:00,83.55,83.6,83.39,83.4,67300.0,55.0514,55.0844,54.946,54.9526,67300.0
2015-03-04 10:10:00,83.37,83.38,83.12,83.12,113500.0,54.9328,54.9394,54.7681,54.7681,113500.0
2015-03-04 10:20:00,83.12,83.15,82.93,82.94,87100.0,54.7681,54.7879,54.6429,54.6495,87100.0
2015-03-04 10:30:00,82.94,83.0,82.9,82.94,55200.0,54.6495,54.689,54.6231,54.6495,55200.0
2015-03-04 10:40:00,82.96,82.97,82.8,82.84,50200.0,54.6627,54.6693,54.5572,54.5836,50200.0
2015-03-04 10:50:00,82.83,82.95,82.82,82.94,46900.0,54.577,54.6561,54.5704,54.6495,46900.0
2015-03-04 11:00:00,82.93,83.12,82.86,83.11,51000.0,54.6429,54.7681,54.5968,54.7615,51000.0
2015-03-04 11:10:00,83.11,83.15,83.0,83.12,58700.0,54.7615,54.7879,54.689,54.7681,58700.0
2015-03-04 11:20:00,83.11,83.12,82.96,83.02,67100.0,54.7615,54.7681,54.6627,54.7022,67100.0
2015-03-04 11:30:00,83.02,83.07,82.95,83.06,47800.0,54.7022,54.7351,54.6561,54.7286,47800.0
2015-03-04 11:40:00,83.07,83.12,83.02,83.02,57600.0,54.7351,54.7681,54.7022,54.7022,57600.0
2015-03-04 11:50:00,83.02,83.03,82.96,82.98,43900.0,54.7022,54.7088,54.6627,54.6758,43900.0
2015-03-04 12:00:00,82.97,83.06,82.97,83.05,56000.0,54.6693,54.7286,54.6693,54.722,56000.0
2015-03-04 12:10:00,83.04,83.19,83.04,83.12,35900.0,54.7154,54.8142,54.7154,54.7681,35900.0
2015-03-04 12:20:00,83.12,83.14,83.05,83.11,29500.0,54.7681,54.7813,54.722,54.7615,29500.0
2015-03-04 12:30:00,83.11,83.15,83.03,83.04,158200.0,54.7615,54.7879,54.7088,54.7154,158200.0
2015-03-04 12:40:00,83.04,83.08,83.02,83.02,39200.0,54.7154,54.7417,54.7022,54.7022,39200.0
2015-03-04 12:50:00,83.01,83.01,82.86,82.89,90700.0,54.6956,54.6956,54.5968,54.6165,90700.0
2015-03-04 13:00:00,82.89,82.92,82.8,82.81,50700.0,54.6165,54.6363,54.5572,54.5638,50700.0
2015-03-04 13:10:00,82.81,82.93,82.8,82.92,44400.0,54.5638,54.6429,54.5572,54.6363,44400.0
2015-03-04 13:20:00,82.92,83.09,82.92,83.01,39400.0,54.6363,54.7483,54.6363,54.6956,39400.0
2015-03-04 13:30:00,83.02,83.03,82.91,82.97,19500.0,54.7022,54.7088,54.6297,54.6693,19500.0
2015-03-04 13:40:00,82.97,83.13,82.96,83.13,27000.0,54.6693,54.7747,54.6627,54.7747,27000.0
2015-03-04 13:50:00,83.12,83.18,83.04,83.06,41600.0,54.7681,54.8076,54.7154,54.7286,41600.0
2015-03-04 14:00:00,83.06,83.16,83.05,83.09,118200.0,54.7286,54.7944,54.722,54.7483,118200.0
2015-03-04 14:10:00,83.08,83.11,83.03,83.11,34500.0,54.7417,54.7615,54.7088,54.7615,34500.0
2015-03-04 14:20:00,83.1,83.13,83.02,83.03,36600.0,54.7549,54.7747,54.7022,54.7088,36600.0
2015-03-04 14:30:00,83.03,83.03,82.87,82.88,65900.0,54.7088,54.7088,54.6034,54.61,65900.0
2015-03-04 14:40:00,82.88,82.9,82.78,82.78,61800.0,54.61,54.6231,54.5441,54.5441,61800.0
2015-03-04 14:50:00,82.78,82.85,82.77,82.82,45200.0,54.5441,54.5902,54.5375,54.5704,45200.0
2015-03-04 15:00:00,82.82,82.84,82.73,82.79,72900.0,54.5704,54.5836,54.5111,54.5506,72900.0
2015-03-04 15:10:00,82.79,82.81,82.74,82.78,88200.0,54.5506,54.5638,54.5177,54.5441,88200.0
2015-03-04 15:20:00,82.79,82.79,82.73,82.75,71200.0,54.5506,54.5506,54.5111,54.5243,71200.0
2015-03-04 15:30:00,82.74,82.84,82.7,82.84,69400.0,54.5177,54.5836,54.4913,54.5836,69400.0
2015-03-04 15:40:00,82.84,82.96,82.8,82.96,100500.0,54.5836,54.6627,54.5572,54.6627,100500.0
2015-03-04 15:50:00,82.96,82.96,82.86,82.89,130000.0,54.6627,54.6627,54.5968,54.6165,130000.0
2015-03-05 09:30:00,83.18,83.75,83.05,83.48,204400.0,54.8076,55.1832,54.722,55.0053,204400.0
2015-03-05 09:40:00,83.47,83.81,83.47,83.71,90900.0,54.9987,55.2227,54.9987,55.1568,90900.0
2015-03-05 09:50:00,83.72,83.77,83.53,83.6,93800.0,55.1634,55.1964,55.0382,55.0844,93800.0
2015-03-05 10:00:00,83.59,83.67,83.51,83.61,133100.0,55.0778,55.1305,55.0251,55.091,133100.0
2015-03-05 10:10:00,83.61,83.76,83.58,83.61,67600.0,55.091,55.1898,55.0712,55.091,67600.0
2015-03-05 10:20:00,83.62,83.87,83.62,83.78,80100.0,55.0975,55.2623,55.0975,55.203,80100.0
2015-03-05 10:30:00,83.81,83.81,83.7,83.77,26800.0,55.2227,55.2227,55.1503,55.1964,26800.0
2015-03-05 10:40:00,83.79,83.95,83.74,83.89,72600.0,55.2096,55.315,55.1766,55.2754,72600.0
2015-03-05 10:50:00,83.87,83.87,83.63,83.64,40400.0,55.2623,55.2623,55.1041,55.1107,40400.0
2015-03-05 11:00:00,83.63,83.66,83.4,83.5,66500.0,55.1041,55.1239,54.9526,55.0185,66500.0
2015-03-05 11:10:00,83.48,83.5,83.18,83.19,74300.0,55.0053,55.0185,54.8076,54.8142,74300.0
2015-03-05 11:20:00,83.18,83.45,83.17,83.33,71100.0,54.8076,54.9855,54.801,54.9065,71100.0
2015-03-05 11:30:00,83.33,83.37,83.31,83.31,38400.0,54.9065,54.9328,54.8933,54.8933,38400.0
2015-03-05 11:40:00,83.32,83.39,83.25,83.37,88300.0,54.8999,54.946,54.8537,54.9328,88300.0
2015-03-05 11:50:00,83.38,83.39,83.29,83.33,46800.0,54.9394,54.946,54.8801,54.9065,46800.0
2015-03-05 12:00:00,83.32,83.4,83.3,83.36,92900.0,54.8999,54.9526,54.8867,54.9262,92900.0
2015-03-05 12:10:00,83.34,83.37,83.2,83.2,59400.0,54.913,54.9328,54.8208,54.8208,59400.0
2015-03-05 12:20:00,83.21,83.38,83.17,83.33,91800.0,54.8274,54.9394,54.801,54.9065,91800.0
2015-03-05 12:30:00,83.32,83.39,83.31,83.36,39300.0,54.8999,54.946,54.8933,54.9262,39300.0
2015-03-05 12:40:00,83.36,83.37,83.28,83.36,53100.0,54.9262,54.9328,54.8735,54.9262,53100.0
2015-03-05 12:50:00,83.35,83.39,83.26,83.3,79400.0,54.9196,54.946,54.8603,54.8867,79400.0
2015-03-05 13:00:00,83.3,83.38,83.27,83.3,43200.0,54.8867,54.9394,54.8669,54.8867,43200.0
2015-03-05 13:10:00,83.3,83.35,83.27,83.27,65800.0,54.8867,54.9196,54.8669,54.8669,65800.0
2015-03-05 13:20:00,83.27,83.42,83.26,83.38,99700.0,54.8669,54.9658,54.8603,54.9394,99700.0
2015-03-05 13:30:00,83.38,83.38,83.31,83.36,27500.0,54.9394,54.9394,54.8933,54.9262,27500.0
2015-03-05 13:40:00,83.36,83.39,83.31,83.36,60400.0,54.9262,54.946,54.8933,54.9262,60400.0
2015-03-05 13:50:00,83.35,83.38,83.31,83.36,54700.0,54.9196,54.9394,54.8933,54.9262,54700.0
2015-03-05 14:00:00,83.36,83.41,83.32,83.37,74800.0,54.9262,54.9592,54.8999,54.9328,74800.0
2015-03-05 14:10:00,83.37,83.42,83.35,83.4,74800.0,54.9328,54.9658,54.9196,54.9526,74800.0
2015-03-05 14:20:00,83.39,83.41,83.32,83.38,93600.0,54.946,54.9592,54.8999,54.9394,93600.0
2015-03-05 14:30:00,83.39,83.41,83.31,83.34,109200.0,54.946,54.9592,54.8933,54.913,109200.0
2015-03-05 14:40:00,83.35,83.37,83.29,83.33,70900.0,54.9196,54.9328,54.8801,54.9065,70900.0
2015-03-05 14:50:00,83.34,83.44,83.33,83.37,83300.0,54.913,54.9789,54.9065,54.9328,83300.0
2015-03-05 15:00:00,83.38,83.39,83.29,83.33,59000.0,54.9394,54.946,54.8801,54.9065,59000.0
2015-03-05 15:10:00,83.34,83.37,83.32,83.34,55500.0,54.913,54.9328,54.8999,54.913,55500.0
2015-03-05 15:20:00,83.35,83.4,83.33,83.38,52600.0,54.9196,54.9526,54.9065,54.9394,52600.0
2015-03-05 15:30:00,83.37,83.38,83.29,83.33,120900.0,54.9328,54.9394,54.8801,54.9065,120900.0
2015-03-05 15:40:00,83.34,83.36,83.29,83.29,57800.0,54.913,54.9262,54.8801,54.8801,57800.0
2015-03-05 15:50:00,83.3,83.33,83.09,83.14,141000.0,54.8867,54.9065,54.7483,54.7813,141000.0
2015-03-06 09:30:00,82.06,82.06,80.86,81.12,621800.0,54.0697,54.0697,53.279,53.4503,621800.0
2015-03-06 09:40:00,81.12,81.25,80.91,81.0,189600.0,53.4503,53.5359,53.3119,53.3712,189600.0
2015-03-06 09:50:00,80.99,81.13,80.69,80.9,335100.0,53.3646,53.4569,53.167,53.3053,335100.0
2015-03-06 10:00:00,80.91,81.02,80.8,80.98,243700.0,53.3119,53.3844,53.2394,53.358,243700.0
2015-03-06 10:10:00,80.98,81.12,80.78,80.95,280900.0,53.358,53.4503,53.2263,53.3383,280900.0
2015-03-06 10:20:00,80.95,80.99,80.84,80.9,164900.0,53.3383,53.3646,53.2658,53.3053,164900.0
2015-03-06 10:30:00,80.9,81.06,80.89,81.0,112000.0,53.3053,53.4107,53.2987,53.3712,112000.0
2015-03-06 10:40:00,81.0,81.07,80.9,81.01,126900.0,53.3712,53.4173,53.3053,53.3778,126900.0
2015-03-06 10:50:00,81.0,81.03,80.91,80.98,81500.0,53.3712,53.391,53.3119,53.358,81500.0
2015-03-06 11:00:00,80.97,81.05,80.78,80.88,103700.0,53.3514,53.4042,53.2263,53.2921,103700.0
2015-03-06 11:10:00,80.86,80.87,80.64,80.67,188900.0,53.279,53.2856,53.134,53.1538,188900.0
2015-03-06 11:20:00,80.68,80.74,80.51,80.51,160400.0,53.1604,53.1999,53.0483,53.0483,160400.0
2015-03-06 11:30:00,80.51,80.56,80.34,80.39,245800.0,53.0483,53.0813,52.9363,52.9693,245800.0
2015-03-06 11:40:00,80.39,80.46,80.36,80.38,235300.0,52.9693,53.0154,52.9495,52.9627,235300.0
2015-03-06 11:50:00,80.38,80.46,80.36,80.44,155300.0,52.9627,53.0154,52.9495,53.0022,155300.0
2015-03-06 12:00:00,80.43,80.6,80.43,80.51,144700.0,52.9956,53.1077,52.9956,53.0483,144700.0
2015-03-06 12:10:00,80.5,80.5,80.29,80.29,95900.0,53.0418,53.0418,52.9034,52.9034,95900.0
2015-03-06 12:20:00,80.3,80.42,80.26,80.4,122600.0,52.91,52.989,52.8836,52.9759,122600.0
2015-03-06 12:30:00,80.41,80.46,80.35,80.46,128900.0,52.9825,53.0154,52.9429,53.0154,128900.0
2015-03-06 12:40:00,80.45,80.51,80.42,80.48,74600.0,53.0088,53.0483,52.989,53.0286,74600.0
2015-03-06 12:50:00,80.48,80.58,80.44,80.51,121100.0,53.0286,53.0945,53.0022,53.0483,121100.0
2015-03-06 13:00:00,80.5,80.57,80.46,80.53,121200.0,53.0418,53.0879,53.0154,53.0615,121200.0
2015-03-06 13:10:00,80.54,80.72,80.54,80.61,95900.0,53.0681,53.1867,53.0681,53.1142,95900.0
2015-03-06 13:20:00,80.6,80.69,80.6,80.65,109000.0,53.1077,53.167,53.1077,53.1406,109000.0
2015-03-06 13:30:00,80.64,80.65,80.43,80.45,145700.0,53.134,53.1406,52.9956,53.0088,145700.0
2015-03-06 13:40:00,80.45,80.48,80.37,80.46,94500.0,53.0088,53.0286,52.9561,53.0154,94500.0
2015-03-06 13:50:00,80.46,80.52,80.39,80.4,134500.0,53.0154,53.0549,52.9693,52.9759,134500.0
2015-03-06 14:00:00,80.39,80.45,80.34,80.44,98500.0,52.9693,53.0088,52.9363,53.0022,98500.0
2015-03-06 14:10:00,80.44,80.45,80.36,80.39,122700.0,53.0022,53.0088,52.9495,52.9693,122700.0
2015-03-06 14:20:00,80.38,80.4,80.25,80.34,173600.0,52.9627,52.9759,52.877,52.9363,173600.0
2015-03-06 14:30:00,80.34,80.39,80.26,80.26,82700.0,52.9363,52.9693,52.8836,52.8836,82700.0
2015-03-06 14:40:00,80.27,80.36,80.25,80.31,136200.0,52.8902,52.9495,52.877,52.9166,136200.0
2015-03-06 14:50:00,80.29,80.4,80.26,80.31,114900.0,52.9034,52.9759,52.8836,52.9166,114900.0
2015-03-06 15:00:00,80.3,80.46,80.29,80.34,136000.0,52.91,53.0154,52.9034,52.9363,136000.0
2015-03-06 15:10:00,80.34,80.35,80.22,80.3,124800.0,52.9363,52.9429,52.8573,52.91,124800.0
2015-03-06 15:20:00,80.3,80.35,80.25,80.3,154400.0,52.91,52.9429,52.877,52.91,154400.0
2015-03-06 15:30:00,80.3,80.36,80.22,80.22,181600.0,52.91,52.9495,52.8573,52.8573,181600.0
2015-03-06 15:40:00,80.22,80.29,80.22,80.23,178600.0,52.8573,52.9034,52.8573,52.8639,178600.0
2015-03-06 15:50:00,80.22,80.38,80.22,80.36,418800.0,52.8573,52.9627,52.8573,52.9495,418800.0
2015-03-09 09:30:00,80.79,81.19,80.65,81.0,337900.0,53.2328,53.4964,53.1406,53.3712,337900.0
2015-03-09 09:40:00,80.97,81.16,80.77,80.85,230100.0,53.3514,53.4766,53.2197,53.2724,230100.0
2015-03-09 09:50:00,80.88,81.03,80.8,80.97,143500.0,53.2921,53.391,53.2394,53.3514,143500.0
2015-03-09 10:00:00,80.97,80.98,80.83,80.84,147200.0,53.3514,53.358,53.2592,53.2658,147200.0
2015-03-09 10:10:00,80.85,80.94,80.77,80.78,119400.0,53.2724,53.3317,53.2197,53.2263,119400.0
2015-03-09 10:20:00,80.77,80.9,80.77,80.84,102500.0,53.2197,53.3053,53.2197,53.2658,102500.0
2015-03-09 10:30:00,80.85,80.93,80.8,80.85,156100.0,53.2724,53.3251,53.2394,53.2724,156100.0
2015-03-09 10:40:00,80.85,81.0,80.82,80.93,115400.0,53.2724,53.3712,53.2526,53.3251,115400.0
2015-03-09 10:50:00,80.94,81.0,80.87,80.97,197300.0,53.3317,53.3712,53.2856,53.3514,197300.0
2015-03-09 11:00:00,80.94,81.03,80.79,80.79,143700.0,53.3317,53.391,53.2328,53.2328,143700.0
2015-03-09 11:10:00,80.79,80.81,80.7,80.75,102700.0,53.2328,53.246,53.1735,53.2065,102700.0
2015-03-09 11:20:00,80.76,80.81,80.67,80.76,161400.0,53.2131,53.246,53.1538,53.2131,161400.0
2015-03-09 11:30:00,80.77,80.83,80.74,80.83,114300.0,53.2197,53.2592,53.1999,53.2592,114300.0
2015-03-09 11:40:00,80.84,80.92,80.84,80.91,68400.0,53.2658,53.3185,53.2658,53.3119,68400.0
2015-03-09 11:50:00,80.9,80.93,80.84,80.84,92800.0,53.3053,53.3251,53.2658,53.2658,92800.0
2015-03-09 12:00:00,80.85,80.89,80.8,80.81,139100.0,53.2724,53.2987,53.2394,53.246,139100.0
2015-03-09 12:10:00,80.82,80.87,80.66,80.68,116100.0,53.2526,53.2856,53.1472,53.1604,116100.0
2015-03-09 12:20:00,80.68,80.84,80.68,80.81,71300.0,53.1604,53.2658,53.1604,53.246,71300.0
2015-03-09 12:30:00,80.8,80.86,80.76,80.81,96700.0,53.2394,53.279,53.2131,53.246,96700.0
2015-03-09 12:40:00,80.81,80.85,80.78,80.82,68400.0,53.246,53.2724,53.2263,53.2526,68400.0
2015-03-09 12:50:00,80.82,80.86,80.77,80.86,71200.0,53.2526,53.279,53.2197,53.279,71200.0
2015-03-09 13:00:00,80.87,80.88,80.74,80.8,70000.0,53.2856,53.2921,53.1999,53.2394,70000.0
2015-03-09 13:10:00,80.8,80.84,80.75,80.79,137400.0,53.2394,53.2658,53.2065,53.2328,137400.0
2015-03-09 13:20:00,80.79,80.85,80.78,80.85,89900.0,53.2328,53.2724,53.2263,53.2724,89900.0
2015-03-09 13:30:00,80.85,80.96,80.85,80.94,100400.0,53.2724,53.3449,53.2724,53.3317,100400.0
2015-03-09 13:40:00,80.94,80.94,80.88,80.92,71300.0,53.3317,53.3317,53.2921,53.3185,71300.0
2015-03-09 13:50:00,80.91,80.99,80.9,80.97,72100.0,53.3119,53.3646,53.3053,53.3514,72100.0
2015-03-09 14:00:00,80.98,80.98,80.83,80.84,91300.0,53.358,53.358,53.2592,53.2658,91300.0
2015-03-09 14:10:00,80.84,80.87,80.79,80.85,85800.0,53.2658,53.2856,53.2328,53.2724,85800.0
2015-03-09 14:20:00,80.85,80.9,80.82,80.86,91100.0,53.2724,53.3053,53.2526,53.279,91100.0
2015-03-09 14:30:00,80.86,80.92,80.85,80.91,110200.0,53.279,53.3185,53.2724,53.3119,110200.0
2015-03-09 14:40:00,80.91,80.97,80.87,80.96,95300.0,53.3119,53.3514,53.2856,53.3449,95300.0
2015-03-09 14:50:00,80.97,81.0,80.91,80.92,166700.0,53.3514,53.3712,53.3119,53.3185,166700.0
2015-03-09 15:00:00,80.92,80.95,80.87,80.94,115100.0,53.3185,53.3383,53.2856,53.3317,115100.0
2015-03-09 15:10:00,80.94,80.97,80.91,80.95,110800.0,53.3317,53.3514,53.3119,53.3383,110800.0
2015-03-09 15:20:00,80.95,81.01,80.92,80.95,96800.0,53.3383,53.3778,53.3185,53.3383,96800.0
2015-03-09 15:30:00,80.94,81.06,80.94,81.03,157900.0,53.3317,53.4107,53.3317,53.391,157900.0
2015-03-09 15:40:00,81.03,81.16,81.02,81.14,166400.0,53.391,53.4766,53.3844,53.4635,166400.0
2015-03-09 15:50:00,81.14,81.14,81.01,81.01,265000.0,53.4635,53.4635,53.3778,53.3778,265000.0
2015-03-10 09:30:00,80.75,81.02,80.73,80.8,286200.0,53.2065,53.3844,53.1933,53.2394,286200.0
2015-03-10 09:40:00,80.82,80.9,80.65,80.79,538000.0,53.2526,53.3053,53.1406,53.2328,538000.0
2015-03-10 09:50:00,80.78,80.88,80.7,80.88,356700.0,53.2263,53.2921,53.1735,53.2921,356700.0
2015-03-10 10:00:00,80.86,80.88,80.73,80.88,194800.0,53.279,53.2921,53.1933,53.2921,194800.0
2015-03-10 10:10:00,80.89,81.0,80.79,80.8,185100.0,53.2987,53.3712,53.2328,53.2394,185100.0
2015-03-10 10:20:00,80.81,80.95,80.81,80.94,85600.0,53.246,53.3383,53.246,53.3317,85600.0
2015-03-10 10:30:00,80.94,81.0,80.88,80.91,67400.0,53.3317,53.3712,53.2921,53.3119,67400.0
2015-03-10 10:40:00,80.92,80.99,80.87,80.9,63300.0,53.3185,53.3646,53.2856,53.3053,63300.0
2015-03-10 10:50:00,80.9,81.11,80.89,81.1,193800.0,53.3053,53.4437,53.2987,53.4371,193800.0
2015-03-10 11:00:00,81.11,81.18,81.06,81.11,142000.0,53.4437,53.4898,53.4107,53.4437,142000.0
2015-03-10 11:10:00,81.11,81.17,81.07,81.15,55900.0,53.4437,53.4832,53.4173,53.47,55900.0
2015-03-10 11:20:00,81.15,81.2,81.14,81.17,57600.0,53.47,53.503,53.4635,53.4832,57600.0
2015-03-10 11:30:00,81.17,81.22,81.12,81.17,66900.0,53.4832,53.5162,53.4503,53.4832,66900.0
2015-03-10 11:40:00,81.16,81.18,81.09,81.09,51400.0,53.4766,53.4898,53.4305,53.4305,51400.0
2015-03-10 11:50:00,81.08,81.1,80.94,80.99,82600.0,53.4239,53.4371,53.3317,53.3646,82600.0
2015-03-10 12:00:00,81.0,81.0,80.87,80.96,69400.0,53.3712,53.3712,53.2856,53.3449,69400.0
2015-03-10 12:10:00,80.97,81.08,80.97,81.04,51900.0,53.3514,53.4239,53.3514,53.3976,51900.0
2015-03-10 12:20:00,81.03,81.17,81.01,81.11,86200.0,53.391,53.4832,53.3778,53.4437,86200.0
2015-03-10 12:30:00,81.09,81.24,81.06,81.22,135700.0,53.4305,53.5293,53.4107,53.5162,135700.0
2015-03-10 12:40:00,81.22,81.33,81.17,81.22,115200.0,53.5162,53.5887,53.4832,53.5162,115200.0
2015-03-10 12:50:00,81.22,81.22,81.08,81.09,97500.0,53.5162,53.5162,53.4239,53.4305,97500.0
2015-03-10 13:00:00,81.09,81.15,81.03,81.05,95700.0,53.4305,53.47,53.391,53.4042,95700.0
2015-03-10 13:10:00,81.05,81.08,81.0,81.08,126200.0,53.4042,53.4239,53.3712,53.4239,126200.0
2015-03-10 13:20:00,81.08,81.13,81.05,81.12,316700.0,53.4239,53.4569,53.4042,53.4503,316700.0
2015-03-10 13:30:00,81.12,81.13,81.02,81.05,164800.0,53.4503,53.4569,53.3844,53.4042,164800.0
2015-03-10 13:40:00,81.04,81.11,81.02,81.1,78700.0,53.3976,53.4437,53.3844,53.4371,78700.0
2015-03-10 13:50:00,81.1,81.15,81.1,81.15,106300.0,53.4371,53.47,53.4371,53.47,106300.0
2015-03-10 14:00:00,81.15,81.18,81.09,81.14,123700.0,53.47,53.4898,53.4305,53.4635,123700.0
2015-03-10 14:10:00,81.15,81.17,81.03,81.07,99500.0,53.47,53.4832,53.391,53.4173,99500.0
2015-03-10 14:20:00,81.06,81.1,81.03,81.08,81600.0,53.4107,53.4371,53.391,53.4239,81600.0
2015-03-10 14:30:00,81.1,81.13,81.05,81.12,68800.0,53.4371,53.4569,53.4042,53.4503,68800.0
2015-03-10 14:40:00,81.12,81.17,81.07,81.16,122500.0,53.4503,53.4832,53.4173,53.4766,122500.0
2015-03-10 14:50:00,81.15,81.19,81.12,81.13,132800.0,53.47,53.4964,53.4503,53.4569,132800.0
2015-03-10 15:00:00,81.13,81.21,81.12,81.2,96500.0,53.4569,53.5096,53.4503,53.503,96500.0
2015-03-10 15:10:00,81.19,81.3,81.19,81.3,134900.0,53.4964,53.5689,53.4964,53.5689,134900.0
2015-03-10 15:20:00,81.28,81.32,81.21,81.23,117200.0,53.5557,53.5821,53.5096,53.5228,117200.0
2015-03-10 15:30:00,81.23,81.28,81.18,81.24,195700.0,53.5228,53.5557,53.4898,53.5293,195700.0
2015-03-10 15:40:00,81.24,81.27,81.13,81.19,191100.0,53.5293,53.5491,53.4569,53.4964,191100.0
2015-03-10 15:50:00,81.18,81.19,80.93,80.96,259000.0,53.4898,53.4964,53.3251,53.3449,259000.0
2015-03-11 09:30:00,81.05,81.1,80.84,80.97,128300.0,53.4042,53.4371,53.2658,53.3514,128300.0
2015-03-11 09:40:00,81.02,81.02,80.87,80.94,74800.0,53.3844,53.3844,53.2856,53.3317,74800.0
2015-03-11 09:50:00,80.96,81.16,80.96,81.09,101800.0,53.3449,53.4766,53.3449,53.4305,101800.0
2015-03-11 10:00:00,81.09,81.14,81.01,81.08,100700.0,53.4305,53.4635,53.3778,53.4239,100700.0
2015-03-11 10:10:00,81.06,81.09,80.96,80.98,103000.0,53.4107,53.4305,53.3449,53.358,103000.0
2015-03-11 10:20:00,80.98,81.02,80.87,80.9,48400.0,53.358,53.3844,53.2856,53.3053,48400.0
2015-03-11 10:30:00,80.91,80.92,80.82,80.88,45100.0,53.3119,53.3185,53.2526,53.2921,45100.0
2015-03-11 10:40:00,80.88,80.9,80.76,80.85,62900.0,53.2921,53.3053,53.2131,53.2724,62900.0
2015-03-11 10:50:00,80.84,80.95,80.8,80.93,48800.0,53.2658,53.3383,53.2394,53.3251,48800.0
2015-03-11 11:00:00,80.93,80.98,80.89,80.89,32400.0,53.3251,53.358,53.2987,53.2987,32400.0
2015-03-11 11:10:00,80.9,81.04,80.89,81.01,97800.0,53.3053,53.3976,53.2987,53.3778,97800.0
2015-03-11 11:20:00,81.01,81.03,80.86,80.92,56100.0,53.3778,53.391,53.279,53.3185,56100.0
2015-03-11 11:30:00,80.92,80.99,80.88,80.89,56700.0,53.3185,53.3646,53.2921,53.2987,56700.0
2015-03-11 11:40:00,80.88,80.89,80.79,80.82,104400.0,53.2921,53.2987,53.2328,53.2526,104400.0
2015-03-11 11:50:00,80.83,80.89,80.8,80.82,93900.0,53.2592,53.2987,53.2394,53.2526,93900.0
2015-03-11 12:00:00,80.82,80.85,80.71,80.81,142800.0,53.2526,53.2724,53.1801,53.246,142800.0
2015-03-11 12:10:00,80.81,80.87,80.79,80.86,77400.0,53.246,53.2856,53.2328,53.279,77400.0
2015-03-11 12:20:00,80.85,80.85,80.75,80.81,50900.0,53.2724,53.2724,53.2065,53.246,50900.0
2015-03-11 12:30:00,80.8,80.82,80.71,80.8,35400.0,53.2394,53.2526,53.1801,53.2394,35400.0
2015-03-11 12:40:00,80.79,80.81,80.74,80.75,23200.0,53.2328,53.246,53.1999,53.2065,23200.0
2015-03-11 12:50:00,80.74,80.84,80.74,80.76,48300.0,53.1999,53.2658,53.1999,53.2131,48300.0
2015-03-11 13:00:00,80.75,80.88,80.74,80.87,52600.0,53.2065,53.2921,53.1999,53.2856,52600.0
2015-03-11 13:10:00,80.87,81.0,80.83,81.0,26000.0,53.2856,53.3712,53.2592,53.3712,26000.0
2015-03-11 13:20:00,81.0,81.12,80.99,81.1,25700.0,53.3712,53.4503,53.3646,53.4371,25700.0
2015-03-11 13:30:00,81.11,81.11,80.97,81.06,34400.0,53.4437,53.4437,53.3514,53.4107,34400.0
2015-03-11 13:40:00,81.06,81.08,80.96,80.98,41300.0,53.4107,53.4239,53.3449,53.358,41300.0
2015-03-11 13:50:00,80.96,81.11,80.96,81.09,32700.0,53.3449,53.4437,53.3449,53.4305,32700.0
2015-03-11 14:00:00,81.08,81.09,81.0,81.08,27000.0,53.4239,53.4305,53.3712,53.4239,27000.0
2015-03-11 14:10:00,81.08,81.16,81.03,81.14,75000.0,53.4239,53.4766,53.391,53.4635,75000.0
2015-03-11 14:20:00,81.14,81.16,81.05,81.11,59500.0,53.4635,53.4766,53.4042,53.4437,59500.0
2015-03-11 14:30:00,81.1,81.14,81.05,81.13,47000.0,53.4371,53.4635,53.4042,53.4569,47000.0
2015-03-11 14:40:00,81.12,81.19,81.09,81.17,57900.0,53.4503,53.4964,53.4305,53.4832,57900.0
2015-03-11 14:50:00,81.17,81.25,81.16,81.22,60000.0,53.4832,53.5359,53.4766,53.5162,60000.0
2015-03-11 15:00:00,81.21,81.29,81.17,81.23,62600.0,53.5096,53.5623,53.4832,53.5228,62600.0
2015-03-11 15:10:00,81.23,81.26,81.12,81.21,77000.0,53.5228,53.5425,53.4503,53.5096,77000.0
2015-03-11 15:20:00,81.21,81.23,81.12,81.15,66500.0,53.5096,53.5228,53.4503,53.47,66500.0
2015-03-11 15:30:00,81.14,81.15,81.0,81.01,100200.0,53.4635,53.47,53.3712,53.3778,100200.0
2015-03-11 15:40:00,81.01,81.04,80.95,80.97,80000.0,53.3778,53.3976,53.3383,53.3514,80000.0
2015-03-11 15:50:00,80.98,81.04,80.97,81.0,109600.0,53.358,53.3976,53.3514,53.3712,109600.0
2015-03-12 09:30:00,81.32,81.81,81.29,81.75,124300.0,53.5821,53.9049,53.5623,53.8654,124300.0
2015-03-12 09:40:00,81.75,81.99,81.74,81.96,58000.0,53.8654,54.0235,53.8588,54.0038,58000.0
2015-03-12 09:50:00,81.97,82.01,81.84,81.95,102900.0,54.0103,54.0367,53.9247,53.9972,102900.0
2015-03-12 10:00:00,81.99,82.04,81.91,81.97,163800.0,54.0235,54.0565,53.9708,54.0103,163800.0
2015-03-12 10:10:00,81.96,81.99,81.89,81.93,186100.0,54.0038,54.0235,53.9576,53.984,186100.0
2015-03-12 10:20:00,81.93,82.1,81.92,82.03,125600.0,53.984,54.096,53.9774,54.0499,125600.0
2015-03-12 10:30:00,82.03,82.21,82.01,82.19,111400.0,54.0499,54.1685,54.0367,54.1553,111400.0
2015-03-12 10:40:00,82.19,82.2,82.09,82.14,80300.0,54.1553,54.1619,54.0894,54.1224,80300.0
2015-03-12 10:50:00,82.13,82.16,82.07,82.12,82200.0,54.1158,54.1355,54.0762,54.1092,82200.0
2015-03-12 11:00:00,82.12,82.17,82.09,82.12,56000.0,54.1092,54.1421,54.0894,54.1092,56000.0
2015-03-12 11:10:00,82.11,82.3,82.11,82.29,75200.0,54.1026,54.2278,54.1026,54.2212,75200.0
2015-03-12 11:20:00,82.28,82.4,82.28,82.35,89800.0,54.2146,54.2937,54.2146,54.2607,89800.0
2015-03-12 11:30:00,82.36,82.36,82.23,82.29,62500.0,54.2673,54.2673,54.1817,54.2212,62500.0
2015-03-12 11:40:00,82.29,82.3,82.19,82.22,62200.0,54.2212,54.2278,54.1553,54.1751,62200.0
2015-03-12 11:50:00,82.22,82.24,82.14,82.19,120700.0,54.1751,54.1883,54.1224,54.1553,120700.0
2015-03-12 12:00:00,82.2,82.2,82.12,82.18,100700.0,54.1619,54.1619,54.1092,54.1487,100700.0
2015-03-12 12:10:00,82.17,82.22,82.13,82.17,92800.0,54.1421,54.1751,54.1158,54.1421,92800.0
2015-03-12 12:20:00,82.19,82.3,82.18,82.3,82800.0,54.1553,54.2278,54.1487,54.2278,82800.0
2015-03-12 12:30:00,82.3,82.39,82.29,82.35,88700.0,54.2278,54.2871,54.2212,54.2607,88700.0
2015-03-12 12:40:00,82.36,82.39,82.32,82.36,79200.0,54.2673,54.2871,54.241,54.2673,79200.0
2015-03-12 12:50:00,82.36,82.38,82.26,82.26,44000.0,54.2673,54.2805,54.2014,54.2014,44000.0
2015-03-12 13:00:00,82.27,82.28,82.1,82.12,68500.0,54.208,54.2146,54.096,54.1092,68500.0
2015-03-12 13:10:00,82.12,82.17,82.07,82.09,95400.0,54.1092,54.1421,54.0762,54.0894,95400.0
2015-03-12 13:20:00,82.08,82.1,82.04,82.04,69700.0,54.0828,54.096,54.0565,54.0565,69700.0
2015-03-12 13:30:00,82.03,82.09,81.92,82.08,80900.0,54.0499,54.0894,53.9774,54.0828,80900.0
2015-03-12 13:40:00,82.07,82.11,82.04,82.05,45900.0,54.0762,54.1026,54.0565,54.0631,45900.0
2015-03-12 13:50:00,82.05,82.1,82.04,82.08,48500.0,54.0631,54.096,54.0565,54.0828,48500.0
2015-03-12 14:00:00,82.07,82.12,82.03,82.11,90900.0,54.0762,54.1092,54.0499,54.1026,90900.0
2015-03-12 14:10:00,82.1,82.15,82.09,82.11,65200.0,54.096,54.129,54.0894,54.1026,65200.0
2015-03-12 14:20:00,82.11,82.16,82.08,82.12,73800.0,54.1026,54.1355,54.0828,54.1092,73800.0
2015-03-12 14:30:00,82.11,82.16,82.1,82.14,46000.0,54.1026,54.1355,54.096,54.1224,46000.0
2015-03-12 14:40:00,82.13,82.29,82.1,82.25,68700.0,54.1158,54.2212,54.096,54.1948,68700.0
2015-03-12 14:50:00,82.25,82.4,82.25,82.39,137100.0,54.1948,54.2937,54.1948,54.2871,137100.0
2015-03-12 15:00:00,82.39,82.43,82.37,82.42,118100.0,54.2871,54.3134,54.2739,54.3069,118100.0
2015-03-12 15:10:00,82.41,82.46,82.38,82.41,137800.0,54.3003,54.3332,54.2805,54.3003,137800.0
2015-03-12 15:20:00,82.42,82.46,82.37,82.43,98700.0,54.3069,54.3332,54.2739,54.3134,98700.0
2015-03-12 15:30:00,82.44,82.48,82.4,82.45,77400.0,54.32,54.3464,54.2937,54.3266,77400.0
2015-03-12 15:40:00,82.45,82.54,82.41,82.51,122900.0,54.3266,54.3859,54.3003,54.3662,122900.0
2015-03-12 15:50:00,82.51,82.51,82.42,82.44,122800.0,54.3662,54.3662,54.3069,54.32,122800.0
2015-03-13 09:30:00,82.41,82.58,82.04,82.14,136900.0,54.3003,54.4123,54.0565,54.1224,136900.0
2015-03-13 09:40:00,82.14,82.45,82.14,82.32,105800.0,54.1224,54.3266,54.1224,54.241,105800.0
2015-03-13 09:50:00,82.33,82.49,82.28,82.43,66200.0,54.2476,54.353,54.2146,54.3134,66200.0
2015-03-13 10:00:00,82.43,82.6,82.41,82.45,77000.0,54.3134,54.4255,54.3003,54.3266,77000.0
2015-03-13 10:10:00,82.43,82.46,82.35,82.43,52000.0,54.3134,54.3332,54.2607,54.3134,52000.0
2015-03-13 10:20:00,82.44,82.61,82.44,82.55,63200.0,54.32,54.432,54.32,54.3925,63200.0
2015-03-13 10:30:00,82.53,82.6,82.49,82.59,83400.0,54.3793,54.4255,54.353,54.4189,83400.0
2015-03-13 10:40:00,82.58,82.6,82.44,82.45,47100.0,54.4123,54.4255,54.32,54.3266,47100.0
2015-03-13 10:50:00,82.45,82.46,82.22,82.23,50800.0,54.3266,54.3332,54.1751,54.1817,50800.0
2015-03-13 11:00:00,82.23,82.3,82.17,82.2,71000.0,54.1817,54.2278,54.1421,54.1619,71000.0
2015-03-13 11:10:00,82.19,82.31,82.15,82.17,76800.0,54.1553,54.2344,54.129,54.1421,76800.0
2015-03-13 11:20:00,82.16,82.18,81.91,81.91,84800.0,54.1355,54.1487,53.9708,53.9708,84800.0
2015-03-13 11:30:00,81.91,81.95,81.83,81.94,69800.0,53.9708,53.9972,53.9181,53.9906,69800.0
2015-03-13 11:40:00,81.97,82.14,81.96,82.04,60400.0,54.0103,54.1224,54.0038,54.0565,60400.0
2015-03-13 11:50:00,82.04,82.17,82.01,82.14,58400.0,54.0565,54.1421,54.0367,54.1224,58400.0
2015-03-13 12:00:00,82.14,82.15,82.06,82.13,31100.0,54.1224,54.129,54.0697,54.1158,31100.0
2015-03-13 12:10:00,82.13,82.24,82.1,82.15,54400.0,54.1158,54.1883,54.096,54.129,54400.0
2015-03-13 12:20:00,82.15,82.2,82.12,82.2,55000.0,54.129,54.1619,54.1092,54.1619,55000.0
2015-03-13 12:30:00,82.19,82.26,82.18,82.23,64800.0,54.1553,54.2014,54.1487,54.1817,64800.0
2015-03-13 12:40:00,82.23,82.27,82.17,82.23,111100.0,54.1817,54.208,54.1421,54.1817,111100.0
2015-03-13 12:50:00,82.23,82.26,82.18,82.24,16100.0,54.1817,54.2014,54.1487,54.1883,16100.0
2015-03-13 13:00:00,82.24,82.24,82.17,82.23,37300.0,54.1883,54.1883,54.1421,54.1817,37300.0
2015-03-13 13:10:00,82.23,82.29,82.21,82.29,21500.0,54.1817,54.2212,54.1685,54.2212,21500.0
2015-03-13 13:20:00,82.28,82.34,82.25,82.31,28400.0,54.2146,54.2541,54.1948,54.2344,28400.0
2015-03-13 13:30:00,82.3,82.48,82.3,82.47,23700.0,54.2278,54.3464,54.2278,54.3398,23700.0
2015-03-13 13:40:00,82.47,82.52,82.43,82.44,29900.0,54.3398,54.3727,54.3134,54.32,29900.0
2015-03-13 13:50:00,82.43,82.5,82.41,82.42,38900.0,54.3134,54.3596,54.3003,54.3069,38900.0
2015-03-13 14:00:00,82.44,82.47,82.4,82.41,46400.0,54.32,54.3398,54.2937,54.3003,46400.0
2015-03-13 14:10:00,82.4,82.4,82.3,82.32,92400.0,54.2937,54.2937,54.2278,54.241,92400.0
2015-03-13 14:20:00,82.31,82.33,82.25,82.33,37200.0,54.2344,54.2476,54.1948,54.2476,37200.0
2015-03-13 14:30:00,82.34,82.35,82.24,82.24,44700.0,54.2541,54.2607,54.1883,54.1883,44700.0
2015-03-13 14:40:00,82.23,82.24,82.13,82.2,34900.0,54.1817,54.1883,54.1158,54.1619,34900.0
2015-03-13 14:50:00,82.2,82.26,82.15,82.23,39600.0,54.1619,54.2014,54.129,54.1817,39600.0
2015-03-13 15:00:00,82.22,82.27,82.18,82.22,57300.0,54.1751,54.208,54.1487,54.1751,57300.0
2015-03-13 15:10:00,82.21,82.33,82.21,82.28,88600.0,54.1685,54.2476,54.1685,54.2146,88600.0
2015-03-13 15:20:00,82.27,82.28,82.23,82.26,54800.0,54.208,54.2146,54.1817,54.2014,54800.0
2015-03-13 15:30:00,82.27,82.3,82.19,82.28,110200.0,54.208,54.2278,54.1553,54.2146,110200.0
2015-03-13 15:40:00,82.28,82.39,82.28,82.33,91200.0,54.2146,54.2871,54.2146,54.2476,91200.0
2015-03-13 15:50:00,82.34,82.42,82.32,82.36,178000.0,54.2541,54.3069,54.241,54.2673,178000.0
2015-03-16 09:30:00,82.84,83.34,82.62,83.29,114300.0,54.5836,54.913,54.4386,54.8801,114300.0
2015-03-16 09:40:00,83.3,83.32,83.16,83.22,41800.0,54.8867,54.8999,54.7944,54.834,41800.0
2015-03-16 09:50:00,83.26,83.44,83.26,83.44,94500.0,54.8603,54.9789,54.8603,54.9789,94500.0
2015-03-16 10:00:00,83.45,83.53,83.36,83.5,113300.0,54.9855,55.0382,54.9262,55.0185,113300.0
2015-03-16 10:10:00,83.52,83.7,83.48,83.7,94400.0,55.0316,55.1503,55.0053,55.1503,94400.0
2015-03-16 10:20:00,83.7,83.72,83.56,83.59,65700.0,55.1503,55.1634,55.058,55.0778,65700.0
2015-03-16 10:30:00,83.61,83.61,83.44,83.44,34400.0,55.091,55.091,54.9789,54.9789,34400.0
2015-03-16 10:40:00,83.42,83.44,83.33,83.38,35400.0,54.9658,54.9789,54.9065,54.9394,35400.0
2015-03-16 10:50:00,83.38,83.38,83.31,83.33,24600.0,54.9394,54.9394,54.8933,54.9065,24600.0
2015-03-16 11:00:00,83.34,83.44,83.32,83.4,33000.0,54.913,54.9789,54.8999,54.9526,33000.0
2015-03-16 11:10:00,83.41,83.5,83.38,83.47,30300.0,54.9592,55.0185,54.9394,54.9987,30300.0
2015-03-16 11:20:00,83.47,83.58,83.47,83.56,25800.0,54.9987,55.0712,54.9987,55.058,25800.0
2015-03-16 11:30:00,83.56,83.57,83.39,83.4,29500.0,55.058,55.0646,54.946,54.9526,29500.0
2015-03-16 11:40:00,83.4,83.5,83.37,83.49,20100.0,54.9526,55.0185,54.9328,55.0119,20100.0
2015-03-16 11:50:00,83.48,83.59,83.47,83.5,68400.0,55.0053,55.0778,54.9987,55.0185,68400.0
2015-03-16 12:00:00,83.5,83.5,83.43,83.45,32900.0,55.0185,55.0185,54.9723,54.9855,32900.0
2015-03-16 12:10:00,83.45,83.46,83.3,83.31,82400.0,54.9855,54.9921,54.8867,54.8933,82400.0
2015-03-16 12:20:00,83.3,83.33,83.28,83.29,44900.0,54.8867,54.9065,54.8735,54.8801,44900.0
2015-03-16 12:30:00,83.28,83.32,83.26,83.28,35700.0,54.8735,54.8999,54.8603,54.8735,35700.0
2015-03-16 12:40:00,83.27,83.3,83.25,83.25,19100.0,54.8669,54.8867,54.8537,54.8537,19100.0
2015-03-16 12:50:00,83.26,83.37,83.25,83.36,41000.0,54.8603,54.9328,54.8537,54.9262,41000.0
2015-03-16 13:00:00,83.36,83.38,83.29,83.38,39300.0,54.9262,54.9394,54.8801,54.9394,39300.0
2015-03-16 13:10:00,83.37,83.39,83.3,83.31,49800.0,54.9328,54.946,54.8867,54.8933,49800.0
2015-03-16 13:20:00,83.31,83.34,83.27,83.29,51300.0,54.8933,54.913,54.8669,54.8801,51300.0
2015-03-16 13:30:00,83.29,83.31,83.24,83.3,28500.0,54.8801,54.8933,54.8472,54.8867,28500.0
2015-03-16 13:40:00,83.3,83.34,83.28,83.31,25600.0,54.8867,54.913,54.8735,54.8933,25600.0
2015-03-16 13:50:00,83.32,83.35,83.29,83.31,34300.0,54.8999,54.9196,54.8801,54.8933,34300.0
2015-03-16 14:00:00,83.31,83.35,83.28,83.33,59500.0,54.8933,54.9196,54.8735,54.9065,59500.0
2015-03-16 14:10:00,83.32,83.34,83.28,83.3,42800.0,54.8999,54.913,54.8735,54.8867,42800.0
2015-03-16 14:20:00,83.3,83.36,83.3,83.33,33500.0,54.8867,54.9262,54.8867,54.9065,33500.0
2015-03-16 14:30:00,83.32,83.35,83.29,83.29,68300.0,54.8999,54.9196,54.8801,54.8801,68300.0
2015-03-16 14:40:00,83.29,83.31,83.26,83.26,51000.0,54.8801,54.8933,54.8603,54.8603,51000.0
2015-03-16 14:50:00,83.27,83.3,83.24,83.28,34700.0,54.8669,54.8867,54.8472,54.8735,34700.0
2015-03-16 15:00:00,83.28,83.34,83.28,83.31,48400.0,54.8735,54.913,54.8735,54.8933,48400.0
2015-03-16 15:10:00,83.31,83.31,83.26,83.29,85100.0,54.8933,54.8933,54.8603,54.8801,85100.0
2015-03-16 15:20:00,83.28,83.29,83.25,83.26,39400.0,54.8735,54.8801,54.8537,54.8603,39400.0
2015-03-16 15:30:00,83.27,83.29,83.19,83.2,103500.0,54.8669,54.8801,54.8142,54.8208,103500.0
2015-03-16 15:40:00,83.2,83.24,83.18,83.22,82500.0,54.8208,54.8472,54.8076,54.834,82500.0
2015-03-16 15:50:00,83.22,83.29,83.2,83.27,257400.0,54.834,54.8801,54.8208,54.8669,257400.0
2015-03-17 09:30:00,83.07,83.2,82.71,82.92,150400.0,54.7351,54.8208,54.4979,54.6363,150400.0
2015-03-17 09:40:00,82.97,83.17,82.97,83.07,168700.0,54.6693,54.801,54.6693,54.7351,168700.0
2015-03-17 09:50:00,83.07,83.25,83.02,83.21,247000.0,54.7351,54.8537,54.7022,54.8274,247000.0
2015-03-17 10:00:00,83.21,83.28,83.14,83.16,206200.0,54.8274,54.8735,54.7813,54.7944,206200.0
2015-03-17 10:10:00,83.16,83.36,83.14,83.34,145400.0,54.7944,54.9262,54.7813,54.913,145400.0
2015-03-17 10:20:00,83.36,83.5,83.36,83.43,121800.0,54.9262,55.0185,54.9262,54.9723,121800.0
2015-03-17 10:30:00,83.42,83.58,83.41,83.52,233700.0,54.9658,55.0712,54.9592,55.0316,233700.0
2015-03-17 10:40:00,83.54,83.55,83.36,83.37,94500.0,55.0448,55.0514,54.9262,54.9328,94500.0
2015-03-17 10:50:00,83.37,83.38,83.17,83.17,79600.0,54.9328,54.9394,54.801,54.801,79600.0
2015-03-17 11:00:00,83.16,83.2,83.07,83.19,99900.0,54.7944,54.8208,54.7351,54.8142,99900.0
2015-03-17 11:10:00,83.21,83.25,83.16,83.18,65400.0,54.8274,54.8537,54.7944,54.8076,65400.0
2015-03-17 11:20:00,83.16,83.23,83.14,83.14,43600.0,54.7944,54.8406,54.7813,54.7813,43600.0
2015-03-17 11:30:00,83.14,83.2,83.12,83.14,70600.0,54.7813,54.8208,54.7681,54.7813,70600.0
2015-03-17 11:40:00,83.13,83.19,83.11,83.14,54400.0,54.7747,54.8142,54.7615,54.7813,54400.0
2015-03-17 11:50:00,83.13,83.13,83.08,83.08,45000.0,54.7747,54.7747,54.7417,54.7417,45000.0
2015-03-17 12:00:00,83.08,83.08,83.0,83.01,107600.0,54.7417,54.7417,54.689,54.6956,107600.0
2015-03-17 12:10:00,83.0,83.1,82.96,83.04,35500.0,54.689,54.7549,54.6627,54.7154,35500.0
2015-03-17 12:20:00,83.04,83.14,83.04,83.12,20000.0,54.7154,54.7813,54.7154,54.7681,20000.0
2015-03-17 12:30:00,83.12,83.17,83.11,83.17,17400.0,54.7681,54.801,54.7615,54.801,17400.0
2015-03-17 12:40:00,83.17,83.22,83.16,83.18,70400.0,54.801,54.834,54.7944,54.8076,70400.0
2015-03-17 12:50:00,83.18,83.22,83.16,83.19,66800.0,54.8076,54.834,54.7944,54.8142,66800.0
2015-03-17 13:00:00,83.19,83.2,83.09,83.16,51900.0,54.8142,54.8208,54.7483,54.7944,51900.0
2015-03-17 13:10:00,83.16,83.17,83.08,83.13,48800.0,54.7944,54.801,54.7417,54.7747,48800.0
2015-03-17 13:20:00,83.13,83.2,83.12,83.15,47600.0,54.7747,54.8208,54.7681,54.7879,47600.0
2015-03-17 13:30:00,83.15,83.15,83.06,83.06,25800.0,54.7879,54.7879,54.7286,54.7286,25800.0
2015-03-17 13:40:00,83.07,83.13,83.06,83.1,26400.0,54.7351,54.7747,54.7286,54.7549,26400.0
2015-03-17 13:50:00,83.11,83.25,83.09,83.25,71700.0,54.7615,54.8537,54.7483,54.8537,71700.0
2015-03-17 14:00:00,83.25,83.28,83.17,83.2,119300.0,54.8537,54.8735,54.801,54.8208,119300.0
2015-03-17 14:10:00,83.21,83.22,83.14,83.17,55900.0,54.8274,54.834,54.7813,54.801,55900.0
2015-03-17 14:20:00,83.17,83.19,83.14,83.18,37200.0,54.801,54.8142,54.7813,54.8076,37200.0
2015-03-17 14:30:00,83.17,83.25,83.13,83.25,55200.0,54.801,54.8537,54.7747,54.8537,55200.0
2015-03-17 14:40:00,83.24,83.24,83.2,83.22,34400.0,54.8472,54.8472,54.8208,54.834,34400.0
2015-03-17 14:50:00,83.21,83.24,83.17,83.23,59900.0,54.8274,54.8472,54.801,54.8406,59900.0
2015-03-17 15:00:00,83.24,83.31,83.22,83.29,58700.0,54.8472,54.8933,54.834,54.8801,58700.0
2015-03-17 15:10:00,83.3,83.38,83.29,83.35,114300.0,54.8867,54.9394,54.8801,54.9196,114300.0
2015-03-17 15:20:00,83.34,83.39,83.32,83.37,33200.0,54.913,54.946,54.8999,54.9328,33200.0
2015-03-17 15:30:00,83.37,83.39,83.33,83.35,66000.0,54.9328,54.946,54.9065,54.9196,66000.0
2015-03-17 15:40:00,83.34,83.36,83.23,83.33,113900.0,54.913,54.9262,54.8406,54.9065,113900.0
2015-03-17 15:50:00,83.32,83.33,83.14,83.2,255200.0,54.8999,54.9065,54.7813,54.8208,255200.0
2015-03-18 09:30:00,83.21,83.32,82.83,83.05,140800.0,54.8274,54.8999,54.577,54.722,140800.0
2015-03-18 09:40:00,83.08,83.22,83.02,83.21,60400.0,54.7417,54.834,54.7022,54.8274,60400.0
2015-03-18 09:50:00,83.22,83.42,83.21,83.33,100500.0,54.834,54.9658,54.8274,54.9065,100500.0
2015-03-18 10:00:00,83.33,83.36,83.24,83.28,119000.0,54.9065,54.9262,54.8472,54.8735,119000.0
2015-03-18 10:10:00,83.29,83.34,83.25,83.31,81200.0,54.8801,54.913,54.8537,54.8933,81200.0
2015-03-18 10:20:00,83.33,83.39,83.29,83.32,41600.0,54.9065,54.946,54.8801,54.8999,41600.0
2015-03-18 10:30:00,83.32,83.46,83.31,83.4,62400.0,54.8999,54.9921,54.8933,54.9526,62400.0
2015-03-18 10:40:00,83.4,83.41,83.33,83.39,37800.0,54.9526,54.9592,54.9065,54.946,37800.0
2015-03-18 10:50:00,83.39,83.52,83.36,83.49,64300.0,54.946,55.0316,54.9262,55.0119,64300.0
2015-03-18 11:00:00,83.5,83.59,83.49,83.58,83200.0,55.0185,55.0778,55.0119,55.0712,83200.0
2015-03-18 11:10:00,83.58,83.59,83.42,83.43,84100.0,55.0712,55.0778,54.9658,54.9723,84100.0
2015-03-18 11:20:00,83.44,83.55,83.43,83.47,62100.0,54.9789,55.0514,54.9723,54.9987,62100.0
2015-03-18 11:30:00,83.47,83.5,83.45,83.47,47200.0,54.9987,55.0185,54.9855,54.9987,47200.0
2015-03-18 11:40:00,83.45,83.6,83.45,83.51,85100.0,54.9855,55.0844,54.9855,55.0251,85100.0
2015-03-18 11:50:00,83.51,83.61,83.48,83.57,272500.0,55.0251,55.091,55.0053,55.0646,272500.0
2015-03-18 12:00:00,83.56,83.57,83.44,83.46,44900.0,55.058,55.0646,54.9789,54.9921,44900.0
2015-03-18 12:10:00,83.46,83.46,83.37,83.39,23500.0,54.9921,54.9921,54.9328,54.946,23500.0
2015-03-18 12:20:00,83.38,83.38,83.25,83.27,45300.0,54.9394,54.9394,54.8537,54.8669,45300.0
2015-03-18 12:30:00,83.26,83.3,83.22,83.27,25400.0,54.8603,54.8867,54.834,54.8669,25400.0
2015-03-18 12:40:00,83.26,83.27,83.16,83.17,41500.0,54.8603,54.8669,54.7944,54.801,41500.0
2015-03-18 12:50:00,83.17,83.17,83.0,83.0,40700.0,54.801,54.801,54.689,54.689,40700.0
2015-03-18 13:00:00,83.01,83.05,82.95,82.98,40100.0,54.6956,54.722,54.6561,54.6758,40100.0
2015-03-18 13:10:00,82.98,83.03,82.97,83.02,20600.0,54.6758,54.7088,54.6693,54.7022,20600.0
2015-03-18 13:20:00,83.02,83.06,82.98,82.98,51000.0,54.7022,54.7286,54.6758,54.6758,51000.0
2015-03-18 13:30:00,82.98,82.99,82.79,82.81,94000.0,54.6758,54.6824,54.5506,54.5638,94000.0
2015-03-18 13:40:00,82.81,82.84,82.73,82.76,101400.0,54.5638,54.5836,54.5111,54.5309,101400.0
2015-03-18 13:50:00,82.76,83.09,82.76,83.06,43600.0,54.5309,54.7483,54.5309,54.7286,43600.0
2015-03-18 14:00:00,83.21,84.33,83.1,84.32,287100.0,54.8274,55.5654,54.7549,55.5588,287100.0
2015-03-18 14:10:00,84.33,84.52,84.19,84.42,784100.0,55.5654,55.6906,55.4731,55.6247,784100.0
2015-03-18 14:20:00,84.42,84.44,84.27,84.39,148800.0,55.6247,55.6378,55.5258,55.6049,148800.0
2015-03-18 14:30:00,84.4,84.65,84.38,84.57,178700.0,55.6115,55.7762,55.5983,55.7235,178700.0
2015-03-18 14:40:00,84.58,84.63,84.42,84.47,247700.0,55.7301,55.763,55.6247,55.6576,247700.0
2015-03-18 14:50:00,84.47,84.68,84.44,84.66,201300.0,55.6576,55.796,55.6378,55.7828,201300.0
2015-03-18 15:00:00,84.66,84.97,84.61,84.95,176000.0,55.7828,55.9871,55.7499,55.9739,176000.0
2015-03-18 15:10:00,84.94,85.16,84.94,85.09,207000.0,55.9673,56.1123,55.9673,56.0661,207000.0
2015-03-18 15:20:00,85.1,85.18,85.03,85.04,216600.0,56.0727,56.1254,56.0266,56.0332,216600.0
2015-03-18 15:30:00,85.05,85.1,84.91,84.97,232500.0,56.0398,56.0727,55.9475,55.9871,232500.0
2015-03-18 15:40:00,84.97,85.05,84.91,84.93,225600.0,55.9871,56.0398,55.9475,55.9607,225600.0
2015-03-18 15:50:00,84.94,84.97,84.9,84.94,244900.0,55.9673,55.9871,55.9409,55.9673,244900.0
2015-03-19 09:30:00,84.82,85.06,84.55,85.01,156000.0,55.8882,56.0464,55.7103,56.0134,156000.0
2015-03-19 09:40:00,85.01,85.41,85.0,85.36,110900.0,56.0134,56.277,56.0068,56.244,110900.0
2015-03-19 09:50:00,85.34,85.38,85.22,85.36,130100.0,56.2309,56.2572,56.1518,56.244,130100.0
2015-03-19 10:00:00,85.35,85.37,85.22,85.32,133800.0,56.2374,56.2506,56.1518,56.2177,133800.0
2015-03-19 10:10:00,85.32,85.4,85.28,85.36,111200.0,56.2177,56.2704,56.1913,56.244,111200.0
2015-03-19 10:20:00,85.37,85.37,85.26,85.31,91600.0,56.2506,56.2506,56.1781,56.2111,91600.0
2015-03-19 10:30:00,85.3,85.34,85.24,85.26,79100.0,56.2045,56.2309,56.165,56.1781,79100.0
2015-03-19 10:40:00,85.25,85.28,85.11,85.11,129000.0,56.1716,56.1913,56.0793,56.0793,129000.0
2015-03-19 10:50:00,85.11,85.13,85.01,85.13,117600.0,56.0793,56.0925,56.0134,56.0925,117600.0
2015-03-19 11:00:00,85.13,85.16,85.02,85.06,89700.0,56.0925,56.1123,56.02,56.0464,89700.0
2015-03-19 11:10:00,85.06,85.09,84.99,85.07,72600.0,56.0464,56.0661,56.0002,56.053,72600.0
2015-03-19 11:20:00,85.07,85.1,85.02,85.05,75700.0,56.053,56.0727,56.02,56.0398,75700.0
2015-03-19 11:30:00,85.06,85.06,84.94,85.04,128200.0,56.0464,56.0464,55.9673,56.0332,128200.0
2015-03-19 11:40:00,85.07,85.08,84.99,85.08,90800.0,56.053,56.0595,56.0002,56.0595,90800.0
2015-03-19 11:50:00,85.07,85.21,85.03,85.19,70200.0,56.053,56.1452,56.0266,56.132,70200.0
2015-03-19 12:00:00,85.17,85.18,85.07,85.07,58800.0,56.1188,56.1254,56.053,56.053,58800.0
2015-03-19 12:10:00,85.07,85.07,84.92,85.0,47600.0,56.053,56.053,55.9541,56.0068,47600.0
2015-03-19 12:20:00,84.99,85.01,84.91,84.95,71200.0,56.0002,56.0134,55.9475,55.9739,71200.0
2015-03-19 12:30:00,84.95,85.01,84.91,84.96,44600.0,55.9739,56.0134,55.9475,55.9805,44600.0
2015-03-19 12:40:00,84.95,85.01,84.94,84.94,37700.0,55.9739,56.0134,55.9673,55.9673,37700.0
2015-03-19 12:50:00,84.95,84.95,84.87,84.91,68300.0,55.9739,55.9739,55.9212,55.9475,68300.0
2015-03-19 13:00:00,84.9,84.92,84.87,84.9,59700.0,55.9409,55.9541,55.9212,55.9409,59700.0
2015-03-19 13:10:00,84.9,84.99,84.89,84.99,53400.0,55.9409,56.0002,55.9343,56.0002,53400.0
2015-03-19 13:20:00,85.0,85.14,84.98,85.14,39400.0,56.0068,56.0991,55.9936,56.0991,39400.0
2015-03-19 13:30:00,85.13,85.13,85.01,85.03,36700.0,56.0925,56.0925,56.0134,56.0266,36700.0
2015-03-19 13:40:00,85.02,85.06,84.98,85.05,68700.0,56.02,56.0464,55.9936,56.0398,68700.0
2015-03-19 13:50:00,85.04,85.05,85.02,85.04,92600.0,56.0332,56.0398,56.02,56.0332,92600.0
2015-03-19 14:00:00,85.04,85.14,85.03,85.14,115500.0,56.0332,56.0991,56.0266,56.0991,115500.0
2015-03-19 14:10:00,85.15,85.19,85.09,85.11,122400.0,56.1057,56.132,56.0661,56.0793,122400.0
2015-03-19 14:20:00,85.12,85.12,85.06,85.11,105300.0,56.0859,56.0859,56.0464,56.0793,105300.0
2015-03-19 14:30:00,85.1,85.11,85.06,85.11,120200.0,56.0727,56.0793,56.0464,56.0793,120200.0
2015-03-19 14:40:00,85.11,85.2,85.1,85.15,150800.0,56.0793,56.1386,56.0727,56.1057,150800.0
2015-03-19 14:50:00,85.16,85.18,85.11,85.18,152600.0,56.1123,56.1254,56.0793,56.1254,152600.0
2015-03-19 15:00:00,85.18,85.27,85.17,85.19,178500.0,56.1254,56.1847,56.1188,56.132,178500.0
2015-03-19 15:10:00,85.18,85.19,85.12,85.13,139800.0,56.1254,56.132,56.0859,56.0925,139800.0
2015-03-19 15:20:00,85.12,85.14,85.05,85.07,137900.0,56.0859,56.0991,56.0398,56.053,137900.0
2015-03-19 15:30:00,85.07,85.17,85.05,85.13,166600.0,56.053,56.1188,56.0398,56.0925,166600.0
2015-03-19 15:40:00,85.12,85.12,84.97,84.99,239800.0,56.0859,56.0859,55.9871,56.0002,239800.0
2015-03-19 15:50:00,84.99,85.0,84.9,84.9,295700.0,56.0002,56.0068,55.9409,55.9409,295700.0
2015-03-20 09:30:00,85.4,85.64,85.11,85.6,254300.0,56.2704,56.4285,56.0793,56.4022,254300.0
2015-03-20 09:40:00,85.63,85.65,85.17,85.17,64500.0,56.4219,56.4351,56.1188,56.1188,64500.0
2015-03-20 09:50:00,85.17,85.36,85.16,85.28,109200.0,56.1188,56.244,56.1123,56.1913,109200.0
2015-03-20 10:00:00,85.3,85.52,85.3,85.4,128300.0,56.2045,56.3495,56.2045,56.2704,128300.0
2015-03-20 10:10:00,85.39,85.4,85.23,85.29,257600.0,56.2638,56.2704,56.1584,56.1979,257600.0
2015-03-20 10:20:00,85.3,85.38,85.24,85.36,107200.0,56.2045,56.2572,56.165,56.244,107200.0
2015-03-20 10:30:00,85.37,85.57,85.36,85.48,69600.0,56.2506,56.3824,56.244,56.3231,69600.0
2015-03-20 10:40:00,85.49,85.58,85.39,85.42,119200.0,56.3297,56.389,56.2638,56.2836,119200.0
2015-03-20 10:50:00,85.41,85.67,85.41,85.66,59200.0,56.277,56.4483,56.277,56.4417,59200.0
2015-03-20 11:00:00,85.67,85.74,85.6,85.7,75100.0,56.4483,56.4944,56.4022,56.4681,75100.0
2015-03-20 11:10:00,85.7,85.92,85.67,85.88,44500.0,56.4681,56.613,56.4483,56.5867,44500.0
2015-03-20 11:20:00,85.89,85.96,85.86,85.91,58000.0,56.5933,56.6394,56.5735,56.6064,58000.0
2015-03-20 11:30:00,85.9,85.94,85.86,85.86,53300.0,56.5998,56.6262,56.5735,56.5735,53300.0
2015-03-20 11:40:00,85.87,85.89,85.75,85.75,52700.0,56.5801,56.5933,56.501,56.501,52700.0
2015-03-20 11:50:00,85.75,85.87,85.75,85.84,151300.0,56.501,56.5801,56.501,56.5603,151300.0
2015-03-20 12:00:00,85.84,85.89,85.8,85.86,95000.0,56.5603,56.5933,56.534,56.5735,95000.0
2015-03-20 12:10:00,85.87,85.91,85.83,85.9,61600.0,56.5801,56.6064,56.5537,56.5998,61600.0
2015-03-20 12:20:00,85.9,85.97,85.88,85.93,104500.0,56.5998,56.646,56.5867,56.6196,104500.0
2015-03-20 12:30:00,85.94,85.96,85.9,85.96,96200.0,56.6262,56.6394,56.5998,56.6394,96200.0
2015-03-20 12:40:00,85.95,85.98,85.93,85.96,74200.0,56.6328,56.6526,56.6196,56.6394,74200.0
2015-03-20 12:50:00,85.96,86.05,85.94,85.97,85800.0,56.6394,56.6987,56.6262,56.646,85800.0
2015-03-20 13:00:00,85.96,85.99,85.94,85.95,40600.0,56.6394,56.6591,56.6262,56.6328,40600.0
2015-03-20 13:10:00,85.94,86.05,85.94,86.04,42300.0,56.6262,56.6987,56.6262,56.6921,42300.0
2015-03-20 13:20:00,86.03,86.16,86.02,86.08,56100.0,56.6855,56.7712,56.6789,56.7184,56100.0
2015-03-20 13:30:00,86.09,86.14,86.05,86.06,50200.0,56.725,56.758,56.6987,56.7053,50200.0
2015-03-20 13:40:00,86.07,86.11,86.03,86.11,66100.0,56.7119,56.7382,56.6855,56.7382,66100.0
2015-03-20 13:50:00,86.12,86.36,86.12,86.35,34800.0,56.7448,56.9029,56.7448,56.8963,34800.0
2015-03-20 14:00:00,86.36,86.56,86.36,86.43,47800.0,56.9029,57.0347,56.9029,56.9491,47800.0
2015-03-20 14:10:00,86.44,86.45,86.35,86.37,28600.0,56.9556,56.9622,56.8963,56.9095,28600.0
2015-03-20 14:20:00,86.37,86.4,86.32,86.39,49000.0,56.9095,56.9293,56.8766,56.9227,49000.0
2015-03-20 14:30:00,86.39,86.49,86.37,86.49,45100.0,56.9227,56.9886,56.9095,56.9886,45100.0
2015-03-20 14:40:00,86.49,86.56,86.47,86.52,147700.0,56.9886,57.0347,56.9754,57.0084,147700.0
2015-03-20 14:50:00,86.52,86.59,86.51,86.59,40500.0,57.0084,57.0545,57.0018,57.0545,40500.0
2015-03-20 15:00:00,86.58,86.64,86.57,86.59,134700.0,57.0479,57.0874,57.0413,57.0545,134700.0
2015-03-20 15:10:00,86.59,86.63,86.57,86.6,144800.0,57.0545,57.0808,57.0413,57.0611,144800.0
2015-03-20 15:20:00,86.6,86.67,86.53,86.66,228800.0,57.0611,57.1072,57.015,57.1006,228800.0
2015-03-20 15:30:00,86.67,86.94,86.66,86.94,203000.0,57.1072,57.2851,57.1006,57.2851,203000.0
2015-03-20 15:40:00,86.93,87.0,86.88,87.0,279000.0,57.2785,57.3246,57.2456,57.3246,279000.0
2015-03-20 15:50:00,86.99,87.11,86.99,87.04,876400.0,57.318,57.3971,57.318,57.351,876400.0
2015-03-23 09:30:00,87.03,87.06,86.74,87.04,224800.0,57.3444,57.3642,57.1533,57.351,224800.0
2015-03-23 09:40:00,87.05,87.38,87.01,87.37,156200.0,57.3576,57.575,57.3312,57.5684,156200.0
2015-03-23 09:50:00,87.39,87.61,87.36,87.48,145700.0,57.5816,57.7266,57.5618,57.6409,145700.0
2015-03-23 10:00:00,87.47,87.47,87.27,87.39,108500.0,57.6343,57.6343,57.5025,57.5816,108500.0
2015-03-23 10:10:00,87.37,87.45,87.35,87.42,70400.0,57.5684,57.6211,57.5553,57.6014,70400.0
2015-03-23 10:20:00,87.42,87.42,87.25,87.31,232000.0,57.6014,57.6014,57.4894,57.5289,232000.0
2015-03-23 10:30:00,87.32,87.32,87.2,87.26,39400.0,57.5355,57.5355,57.4564,57.496,39400.0
2015-03-23 10:40:00,87.25,87.34,87.21,87.33,46000.0,57.4894,57.5487,57.463,57.5421,46000.0
2015-03-23 10:50:00,87.33,87.44,87.28,87.28,63400.0,57.5421,57.6146,57.5091,57.5091,63400.0
2015-03-23 11:00:00,87.3,87.3,87.2,87.22,62500.0,57.5223,57.5223,57.4564,57.4696,62500.0
2015-03-23 11:10:00,87.21,87.22,87.1,87.12,66200.0,57.463,57.4696,57.3905,57.4037,66200.0
2015-03-23 11:20:00,87.14,87.16,87.03,87.04,50900.0,57.4169,57.4301,57.3444,57.351,50900.0
2015-03-23 11:30:00,87.03,87.13,86.92,87.13,69400.0,57.3444,57.4103,57.2719,57.4103,69400.0
2015-03-23 11:40:00,87.13,87.16,87.0,87.0,35700.0,57.4103,57.4301,57.3246,57.3246,35700.0
2015-03-23 11:50:00,87.01,87.08,86.97,87.08,74400.0,57.3312,57.3773,57.3049,57.3773,74400.0
2015-03-23 12:00:00,87.07,87.07,86.97,86.97,44200.0,57.3708,57.3708,57.3049,57.3049,44200.0
2015-03-23 12:10:00,86.98,87.17,86.95,87.15,66200.0,57.3115,57.4366,57.2917,57.4235,66200.0
2015-03-23 12:20:00,87.15,87.17,87.1,87.14,49000.0,57.4235,57.4366,57.3905,57.4169,49000.0
2015-03-23 12:30:00,87.15,87.23,87.14,87.23,37700.0,57.4235,57.4762,57.4169,57.4762,37700.0
2015-03-23 12:40:00,87.23,87.29,87.16,87.17,48600.0,57.4762,57.5157,57.4301,57.4366,48600.0
2015-03-23 12:50:00,87.17,87.18,87.09,87.13,41100.0,57.4366,57.4432,57.3839,57.4103,41100.0
2015-03-23 13:00:00,87.12,87.15,87.1,87.11,29800.0,57.4037,57.4235,57.3905,57.3971,29800.0
2015-03-23 13:10:00,87.12,87.12,87.07,87.1,36000.0,57.4037,57.4037,57.3708,57.3905,36000.0
2015-03-23 13:20:00,87.11,87.15,87.11,87.13,28400.0,57.3971,57.4235,57.3971,57.4103,28400.0
2015-03-23 13:30:00,87.14,87.15,87.11,87.15,28000.0,57.4169,57.4235,57.3971,57.4235,28000.0
2015-03-23 13:40:00,87.14,87.18,87.13,87.17,28400.0,57.4169,57.4432,57.4103,57.4366,28400.0
2015-03-23 13:50:00,87.17,87.18,87.1,87.15,44200.0,57.4366,57.4432,57.3905,57.4235,44200.0
2015-03-23 14:00:00,87.15,87.26,87.15,87.26,45100.0,57.4235,57.496,57.4235,57.496,45100.0
2015-03-23 14:10:00,87.26,87.28,87.14,87.17,65300.0,57.496,57.5091,57.4169,57.4366,65300.0
2015-03-23 14:20:00,87.18,87.21,87.16,87.19,246200.0,57.4432,57.463,57.4301,57.4498,246200.0
2015-03-23 14:30:00,87.19,87.22,87.17,87.2,75800.0,57.4498,57.4696,57.4366,57.4564,75800.0
2015-03-23 14:40:00,87.2,87.21,87.1,87.11,81900.0,57.4564,57.463,57.3905,57.3971,81900.0
2015-03-23 14:50:00,87.11,87.26,87.08,87.25,111000.0,57.3971,57.496,57.3773,57.4894,111000.0
2015-03-23 15:00:00,87.26,87.29,87.19,87.23,82700.0,57.496,57.5157,57.4498,57.4762,82700.0
2015-03-23 15:10:00,87.23,87.29,87.21,87.29,75800.0,57.4762,57.5157,57.463,57.5157,75800.0
2015-03-23 15:20:00,87.28,87.3,87.24,87.26,41100.0,57.5091,57.5223,57.4828,57.496,41100.0
2015-03-23 15:30:00,87.27,87.32,87.24,87.28,60600.0,57.5025,57.5355,57.4828,57.5091,60600.0
2015-03-23 15:40:00,87.29,87.3,87.13,87.13,83900.0,57.5157,57.5223,57.4103,57.4103,83900.0
2015-03-23 15:50:00,87.15,87.15,86.92,86.93,157400.0,57.4235,57.4235,57.2719,57.2785,157400.0
2015-03-24 09:30:00,86.86,86.87,86.33,86.74,251400.0,57.2324,57.239,56.8832,57.1533,251400.0
2015-03-24 09:40:00,86.73,86.76,86.53,86.56,187500.0,57.1467,57.1665,57.015,57.0347,187500.0
2015-03-24 09:50:00,86.57,86.83,86.57,86.73,136800.0,57.0413,57.2126,57.0413,57.1467,136800.0
2015-03-24 10:00:00,86.73,86.88,86.72,86.82,147600.0,57.1467,57.2456,57.1401,57.206,147600.0
2015-03-24 10:10:00,86.82,86.89,86.7,86.7,103000.0,57.206,57.2522,57.127,57.127,103000.0
2015-03-24 10:20:00,86.7,86.75,86.55,86.59,86700.0,57.127,57.1599,57.0281,57.0545,86700.0
2015-03-24 10:30:00,86.6,86.61,86.43,86.45,74400.0,57.0611,57.0677,56.9491,56.9622,74400.0
2015-03-24 10:40:00,86.45,86.48,86.36,86.36,65900.0,56.9622,56.982,56.9029,56.9029,65900.0
2015-03-24 10:50:00,86.37,86.46,86.36,86.43,54900.0,56.9095,56.9688,56.9029,56.9491,54900.0
2015-03-24 11:00:00,86.42,86.43,86.3,86.33,56100.0,56.9425,56.9491,56.8634,56.8832,56100.0
2015-03-24 11:10:00,86.33,86.36,86.25,86.35,60900.0,56.8832,56.9029,56.8305,56.8963,60900.0
2015-03-24 11:20:00,86.36,86.43,86.35,86.43,64100.0,56.9029,56.9491,56.8963,56.9491,64100.0
2015-03-24 11:30:00,86.44,86.47,86.41,86.45,76200.0,56.9556,56.9754,56.9359,56.9622,76200.0
2015-03-24 11:40:00,86.46,86.55,86.44,86.54,65800.0,56.9688,57.0281,56.9556,57.0215,65800.0
2015-03-24 11:50:00,86.53,86.6,86.53,86.53,64800.0,57.015,57.0611,57.015,57.015,64800.0
2015-03-24 12:00:00,86.53,86.56,86.51,86.53,48100.0,57.015,57.0347,57.0018,57.015,48100.0
2015-03-24 12:10:00,86.53,86.64,86.52,86.56,51600.0,57.015,57.0874,57.0084,57.0347,51600.0
2015-03-24 12:20:00,86.55,86.55,86.37,86.38,60100.0,57.0281,57.0281,56.9095,56.9161,60100.0
2015-03-24 12:30:00,86.37,86.39,86.26,86.29,45800.0,56.9095,56.9227,56.837,56.8568,45800.0
2015-03-24 12:40:00,86.28,86.31,86.26,86.26,48100.0,56.8502,56.87,56.837,56.837,48100.0
2015-03-24 12:50:00,86.27,86.27,86.22,86.23,43400.0,56.8436,56.8436,56.8107,56.8173,43400.0
2015-03-24 13:00:00,86.23,86.34,86.22,86.33,108300.0,56.8173,56.8898,56.8107,56.8832,108300.0
2015-03-24 13:10:00,86.33,86.41,86.28,86.41,81300.0,56.8832,56.9359,56.8502,56.9359,81300.0
2015-03-24 13:20:00,86.4,86.45,86.27,86.29,128800.0,56.9293,56.9622,56.8436,56.8568,128800.0
2015-03-24 13:30:00,86.28,86.35,86.26,86.33,56000.0,56.8502,56.8963,56.837,56.8832,56000.0
2015-03-24 13:40:00,86.33,86.46,86.32,86.43,52300.0,56.8832,56.9688,56.8766,56.9491,52300.0
2015-03-24 13:50:00,86.43,86.51,86.39,86.46,58000.0,56.9491,57.0018,56.9227,56.9688,58000.0
2015-03-24 14:00:00,86.45,86.45,86.34,86.4,87100.0,56.9622,56.9622,56.8898,56.9293,87100.0
2015-03-24 14:10:00,86.41,86.42,86.33,86.34,87500.0,56.9359,56.9425,56.8832,56.8898,87500.0
2015-03-24 14:20:00,86.33,86.41,86.32,86.41,73400.0,56.8832,56.9359,56.8766,56.9359,73400.0
2015-03-24 14:30:00,86.4,86.41,86.29,86.35,100600.0,56.9293,56.9359,56.8568,56.8963,100600.0
2015-03-24 14:40:00,86.35,86.4,86.33,86.35,94600.0,56.8963,56.9293,56.8832,56.8963,94600.0
2015-03-24 14:50:00,86.35,86.35,86.25,86.27,73200.0,56.8963,56.8963,56.8305,56.8436,73200.0
2015-03-24 15:00:00,86.26,86.51,86.25,86.48,117700.0,56.837,57.0018,56.8305,56.982,117700.0
2015-03-24 15:10:00,86.47,86.47,86.38,86.42,130500.0,56.9754,56.9754,56.9161,56.9425,130500.0
2015-03-24 15:20:00,86.41,86.41,86.23,86.26,149600.0,56.9359,56.9359,56.8173,56.837,149600.0
2015-03-24 15:30:00,86.25,86.33,86.24,86.31,184500.0,56.8305,56.8832,56.8239,56.87,184500.0
2015-03-24 15:40:00,86.31,86.33,86.22,86.25,118300.0,56.87,56.8832,56.8107,56.8305,118300.0
2015-03-24 15:50:00,86.24,86.28,86.15,86.18,255900.0,56.8239,56.8502,56.7646,56.7843,255900.0
2015-03-25 09:30:00,85.89,86.08,85.62,85.69,204900.0,56.9374,57.0634,56.7584,56.8048,204900.0
2015-03-25 09:40:00,85.7,85.88,85.62,85.63,88800.0,56.8115,56.9308,56.7584,56.7651,88800.0
2015-03-25 09:50:00,85.64,85.8,85.57,85.8,59700.0,56.7717,56.8778,56.7253,56.8778,59700.0
2015-03-25 10:00:00,85.8,85.83,85.76,85.79,86400.0,56.8778,56.8976,56.8512,56.8711,86400.0
2015-03-25 10:10:00,85.79,85.83,85.73,85.8,72900.0,56.8711,56.8976,56.8314,56.8778,72900.0
2015-03-25 10:20:00,85.81,85.89,85.79,85.87,58600.0,56.8844,56.9374,56.8711,56.9242,58600.0
2015-03-25 10:30:00,85.89,85.9,85.8,85.81,108000.0,56.9374,56.9441,56.8778,56.8844,108000.0
2015-03-25 10:40:00,85.82,85.83,85.75,85.81,48800.0,56.891,56.8976,56.8446,56.8844,48800.0
2015-03-25 10:50:00,85.81,85.82,85.77,85.81,62400.0,56.8844,56.891,56.8579,56.8844,62400.0
2015-03-25 11:00:00,85.82,85.82,85.62,85.63,62700.0,56.891,56.891,56.7584,56.7651,62700.0
2015-03-25 11:10:00,85.62,85.63,85.51,85.58,60000.0,56.7584,56.7651,56.6855,56.7319,60000.0
2015-03-25 11:20:00,85.58,85.64,85.52,85.62,52200.0,56.7319,56.7717,56.6921,56.7584,52200.0
2015-03-25 11:30:00,85.61,85.61,85.34,85.34,110700.0,56.7518,56.7518,56.5728,56.5728,110700.0
2015-03-25 11:40:00,85.36,85.36,85.24,85.27,92800.0,56.5861,56.5861,56.5065,56.5264,92800.0
2015-03-25 11:50:00,85.27,85.28,85.0,85.08,166400.0,56.5264,56.533,56.3474,56.4005,166400.0
2015-03-25 12:00:00,85.07,85.08,84.97,84.98,175200.0,56.3938,56.4005,56.3275,56.3342,175200.0
2015-03-25 12:10:00,84.98,85.03,84.93,84.93,90700.0,56.3342,56.3673,56.301,56.301,90700.0
2015-03-25 12:20:00,84.93,84.94,84.66,84.73,244000.0,56.301,56.3077,56.122,56.1684,244000.0
2015-03-25 12:30:00,84.73,84.73,84.52,84.53,94000.0,56.1684,56.1684,56.0292,56.0359,94000.0
2015-03-25 12:40:00,84.53,84.54,84.4,84.49,268500.0,56.0359,56.0425,55.9497,56.0093,268500.0
2015-03-25 12:50:00,84.5,84.72,84.49,84.7,122700.0,56.016,56.1618,56.0093,56.1486,122700.0
2015-03-25 13:00:00,84.69,84.74,84.67,84.68,92400.0,56.1419,56.1751,56.1287,56.1353,92400.0
2015-03-25 13:10:00,84.69,84.69,84.5,84.52,70400.0,56.1419,56.1419,56.016,56.0292,70400.0
2015-03-25 13:20:00,84.52,84.59,84.44,84.55,165600.0,56.0292,56.0756,55.9762,56.0491,165600.0
2015-03-25 13:30:00,84.56,84.58,84.39,84.5,64700.0,56.0558,56.069,55.9431,56.016,64700.0
2015-03-25 13:40:00,84.52,84.53,84.41,84.43,80200.0,56.0292,56.0359,55.9563,55.9696,80200.0
2015-03-25 13:50:00,84.43,84.43,84.34,84.37,54100.0,55.9696,55.9696,55.9099,55.9298,54100.0
2015-03-25 14:00:00,84.37,84.44,84.31,84.32,100200.0,55.9298,55.9762,55.89,55.8967,100200.0
2015-03-25 14:10:00,84.32,84.39,84.29,84.32,72600.0,55.8967,55.9431,55.8768,55.8967,72600.0
2015-03-25 14:20:00,84.31,84.37,84.26,84.37,95500.0,55.89,55.9298,55.8569,55.9298,95500.0
2015-03-25 14:30:00,84.37,84.38,84.28,84.33,141200.0,55.9298,55.9364,55.8701,55.9033,141200.0
2015-03-25 14:40:00,84.33,84.33,84.24,84.28,130800.0,55.9033,55.9033,55.8436,55.8701,130800.0
2015-03-25 14:50:00,84.28,84.3,84.2,84.21,109300.0,55.8701,55.8834,55.8171,55.8237,109300.0
2015-03-25 15:00:00,84.2,84.21,83.97,83.97,207900.0,55.8171,55.8237,55.6646,55.6646,207900.0
2015-03-25 15:10:00,83.99,84.09,83.95,84.04,123100.0,55.6779,55.7442,55.6514,55.711,123100.0
2015-03-25 15:20:00,84.05,84.11,84.02,84.1,130000.0,55.7177,55.7574,55.6978,55.7508,130000.0
2015-03-25 15:30:00,84.09,84.28,84.04,84.26,125300.0,55.7442,55.8701,55.711,55.8569,125300.0
2015-03-25 15:40:00,84.26,84.3,84.12,84.14,112200.0,55.8569,55.8834,55.7641,55.7773,112200.0
2015-03-25 15:50:00,84.15,84.22,84.11,84.19,313100.0,55.784,55.8304,55.7574,55.8105,313100.0
2015-03-26 09:30:00,83.98,84.15,83.82,84.1,228000.0,55.6713,55.784,55.5652,55.7508,228000.0
2015-03-26 09:40:00,84.1,84.12,83.73,83.83,137600.0,55.7508,55.7641,55.5055,55.5718,137600.0
2015-03-26 09:50:00,83.83,83.84,83.55,83.67,191800.0,55.5718,55.5785,55.3862,55.4658,191800.0
2015-03-26 10:00:00,83.67,83.7,83.53,83.55,118700.0,55.4658,55.4856,55.373,55.3862,118700.0
2015-03-26 10:10:00,83.53,83.55,83.46,83.48,124400.0,55.373,55.3862,55.3265,55.3398,124400.0
2015-03-26 10:20:00,83.49,83.7,83.48,83.62,70200.0,55.3464,55.4856,55.3398,55.4326,70200.0
2015-03-26 10:30:00,83.63,83.78,83.61,83.68,48000.0,55.4392,55.5387,55.426,55.4724,48000.0
2015-03-26 10:40:00,83.69,83.79,83.64,83.66,59400.0,55.479,55.5453,55.4459,55.4591,59400.0
2015-03-26 10:50:00,83.67,83.67,83.49,83.55,50600.0,55.4658,55.4658,55.3464,55.3862,50600.0
2015-03-26 11:00:00,83.55,83.57,83.47,83.52,46700.0,55.3862,55.3995,55.3332,55.3663,46700.0
2015-03-26 11:10:00,83.52,83.52,83.37,83.48,78900.0,55.3663,55.3663,55.2669,55.3398,78900.0
2015-03-26 11:20:00,83.48,83.68,83.47,83.62,38000.0,55.3398,55.4724,55.3332,55.4326,38000.0
2015-03-26 11:30:00,83.63,83.83,83.62,83.82,46800.0,55.4392,55.5718,55.4326,55.5652,46800.0
2015-03-26 11:40:00,83.8,83.96,83.8,83.89,41200.0,55.5519,55.658,55.5519,55.6116,41200.0
2015-03-26 11:50:00,83.89,83.94,83.83,83.92,35100.0,55.6116,55.6447,55.5718,55.6315,35100.0
2015-03-26 12:00:00,83.92,83.97,83.78,83.79,50100.0,55.6315,55.6646,55.5387,55.5453,50100.0
2015-03-26 12:10:00,83.77,83.89,83.77,83.86,35200.0,55.5321,55.6116,55.5321,55.5917,35200.0
2015-03-26 12:20:00,83.85,83.85,83.7,83.74,40200.0,55.5851,55.5851,55.4856,55.5122,40200.0
2015-03-26 12:30:00,83.73,83.83,83.72,83.82,24200.0,55.5055,55.5718,55.4989,55.5652,24200.0
2015-03-26 12:40:00,83.83,83.92,83.77,83.91,28000.0,55.5718,55.6315,55.5321,55.6249,28000.0
2015-03-26 12:50:00,83.92,84.08,83.9,84.07,44200.0,55.6315,55.7376,55.6182,55.7309,44200.0
2015-03-26 13:00:00,84.07,84.07,83.95,83.95,53000.0,55.7309,55.7309,55.6514,55.6514,53000.0
2015-03-26 13:10:00,83.94,83.97,83.72,83.83,43300.0,55.6447,55.6646,55.4989,55.5718,43300.0
2015-03-26 13:20:00,83.84,83.99,83.8,83.99,28800.0,55.5785,55.6779,55.5519,55.6779,28800.0
2015-03-26 13:30:00,83.97,84.0,83.91,83.94,32500.0,55.6646,55.6845,55.6249,55.6447,32500.0
2015-03-26 13:40:00,83.94,84.08,83.93,84.03,51600.0,55.6447,55.7376,55.6381,55.7044,51600.0
2015-03-26 13:50:00,84.01,84.1,83.99,83.99,20300.0,55.6912,55.7508,55.6779,55.6779,20300.0
2015-03-26 14:00:00,83.99,84.0,83.75,83.76,66300.0,55.6779,55.6845,55.5188,55.5254,66300.0
2015-03-26 14:10:00,83.75,83.77,83.61,83.74,442500.0,55.5188,55.5321,55.426,55.5122,442500.0
2015-03-26 14:20:00,83.72,83.76,83.6,83.6,65300.0,55.4989,55.5254,55.4194,55.4194,65300.0
2015-03-26 14:30:00,83.59,83.75,83.58,83.7,46400.0,55.4127,55.5188,55.4061,55.4856,46400.0
2015-03-26 14:40:00,83.71,83.8,83.67,83.71,106000.0,55.4923,55.5519,55.4658,55.4923,106000.0
2015-03-26 14:50:00,83.7,83.73,83.62,83.62,79700.0,55.4856,55.5055,55.4326,55.4326,79700.0
2015-03-26 15:00:00,83.61,83.62,83.53,83.57,63200.0,55.426,55.4326,55.373,55.3995,63200.0
2015-03-26 15:10:00,83.58,83.6,83.49,83.5,60800.0,55.4061,55.4194,55.3464,55.3531,60800.0
2015-03-26 15:20:00,83.49,83.57,83.49,83.54,84900.0,55.3464,55.3995,55.3464,55.3796,84900.0
2015-03-26 15:30:00,83.54,83.7,83.51,83.6,81000.0,55.3796,55.4856,55.3597,55.4194,81000.0
2015-03-26 15:40:00,83.6,83.74,83.55,83.74,108100.0,55.4194,55.5122,55.3862,55.5122,108100.0
2015-03-26 15:50:00,83.73,83.76,83.61,83.64,146200.0,55.5055,55.5254,55.426,55.4459,146200.0
2015-03-27 09:30:00,83.82,84.06,83.65,83.65,128100.0,55.5652,55.7243,55.4525,55.4525,128100.0
2015-03-27 09:40:00,83.63,83.9,83.63,83.9,48600.0,55.4392,55.6182,55.4392,55.6182,48600.0
2015-03-27 09:50:00,83.9,83.98,83.81,83.95,109700.0,55.6182,55.6713,55.5586,55.6514,109700.0
2015-03-27 10:00:00,83.96,84.22,83.94,84.0,89900.0,55.658,55.8304,55.6447,55.6845,89900.0
2015-03-27 10:10:00,83.97,84.04,83.76,83.84,83000.0,55.6646,55.711,55.5254,55.5785,83000.0
2015-03-27 10:20:00,83.85,83.88,83.81,83.85,47200.0,55.5851,55.605,55.5586,55.5851,47200.0
2015-03-27 10:30:00,83.86,83.86,83.68,83.79,47900.0,55.5917,55.5917,55.4724,55.5453,47900.0
2015-03-27 10:40:00,83.81,83.87,83.69,83.7,69600.0,55.5586,55.5983,55.479,55.4856,69600.0
2015-03-27 10:50:00,83.7,83.71,83.61,83.71,45700.0,55.4856,55.4923,55.426,55.4923,45700.0
2015-03-27 11:00:00,83.7,83.78,83.67,83.74,27800.0,55.4856,55.5387,55.4658,55.5122,27800.0
2015-03-27 11:10:00,83.73,83.83,83.72,83.75,42600.0,55.5055,55.5718,55.4989,55.5188,42600.0
2015-03-27 11:20:00,83.75,83.84,83.74,83.83,59400.0,55.5188,55.5785,55.5122,55.5718,59400.0
2015-03-27 11:30:00,83.84,83.94,83.84,83.88,48600.0,55.5785,55.6447,55.5785,55.605,48600.0
2015-03-27 11:40:00,83.88,83.88,83.76,83.77,30800.0,55.605,55.605,55.5254,55.5321,30800.0
2015-03-27 11:50:00,83.76,83.8,83.59,83.72,44000.0,55.5254,55.5519,55.4127,55.4989,44000.0
2015-03-27 12:00:00,83.73,83.94,83.69,83.93,29000.0,55.5055,55.6447,55.479,55.6381,29000.0
2015-03-27 12:10:00,83.94,84.05,83.91,84.01,28400.0,55.6447,55.7177,55.6249,55.6912,28400.0
2015-03-27 12:20:00,84.02,84.06,83.95,83.97,39300.0,55.6978,55.7243,55.6514,55.6646,39300.0
2015-03-27 12:30:00,83.97,84.02,83.93,83.93,52400.0,55.6646,55.6978,55.6381,55.6381,52400.0
2015-03-27 12:40:00,83.93,83.94,83.84,83.88,20700.0,55.6381,55.6447,55.5785,55.605,20700.0
2015-03-27 12:50:00,83.87,83.95,83.87,83.93,17700.0,55.5983,55.6514,55.5983,55.6381,17700.0
2015-03-27 13:00:00,83.93,83.93,83.73,83.76,25100.0,55.6381,55.6381,55.5055,55.5254,25100.0
2015-03-27 13:10:00,83.75,83.76,83.67,83.7,40300.0,55.5188,55.5254,55.4658,55.4856,40300.0
2015-03-27 13:20:00,83.69,83.74,83.67,83.68,63500.0,55.479,55.5122,55.4658,55.4724,63500.0
2015-03-27 13:30:00,83.66,83.73,83.57,83.58,24400.0,55.4591,55.5055,55.3995,55.4061,24400.0
2015-03-27 13:40:00,83.59,83.61,83.52,83.57,29300.0,55.4127,55.426,55.3663,55.3995,29300.0
2015-03-27 13:50:00,83.57,83.74,83.57,83.71,18300.0,55.3995,55.5122,55.3995,55.4923,18300.0
2015-03-27 14:00:00,83.72,83.75,83.66,83.75,44600.0,55.4989,55.5188,55.4591,55.5188,44600.0
2015-03-27 14:10:00,83.74,83.84,83.73,83.77,134300.0,55.5122,55.5785,55.5055,55.5321,134300.0
2015-03-27 14:20:00,83.76,83.86,83.74,83.8,34500.0,55.5254,55.5917,55.5122,55.5519,34500.0
2015-03-27 14:30:00,83.79,83.85,83.77,83.78,19000.0,55.5453,55.5851,55.5321,55.5387,19000.0
2015-03-27 14:40:00,83.77,83.78,83.65,83.66,27200.0,55.5321,55.5387,55.4525,55.4591,27200.0
2015-03-27 14:50:00,83.67,83.7,83.64,83.69,26300.0,55.4658,55.4856,55.4459,55.479,26300.0
2015-03-27 15:00:00,83.7,83.8,83.69,83.75,71600.0,55.4856,55.5519,55.479,55.5188,71600.0
2015-03-27 15:10:00,83.74,83.75,83.62,83.62,50500.0,55.5122,55.5188,55.4326,55.4326,50500.0
2015-03-27 15:20:00,83.61,83.71,83.6,83.69,33600.0,55.426,55.4923,55.4194,55.479,33600.0
2015-03-27 15:30:00,83.69,83.76,83.65,83.71,73700.0,55.479,55.5254,55.4525,55.4923,73700.0
2015-03-27 15:40:00,83.7,83.84,83.67,83.82,102000.0,55.4856,55.5785,55.4658,55.5652,102000.0
2015-03-27 15:50:00,83.81,83.91,83.81,83.87,105600.0,55.5586,55.6249,55.5586,55.5983,105600.0
2015-03-30 09:30:00,84.22,84.42,84.13,84.24,270800.0,55.8304,55.9629,55.7707,55.8436,270800.0
2015-03-30 09:40:00,84.25,84.25,84.04,84.12,231100.0,55.8502,55.8502,55.711,55.7641,231100.0
2015-03-30 09:50:00,84.13,84.28,84.06,84.16,217000.0,55.7707,55.8701,55.7243,55.7906,217000.0
2015-03-30 10:00:00,84.16,84.34,84.15,84.16,231700.0,55.7906,55.9099,55.784,55.7906,231700.0
2015-03-30 10:10:00,84.15,84.27,84.04,84.04,130800.0,55.784,55.8635,55.711,55.711,130800.0
2015-03-30 10:20:00,84.05,84.16,84.01,84.11,125700.0,55.7177,55.7906,55.6912,55.7574,125700.0
2015-03-30 10:30:00,84.11,84.16,84.05,84.12,86000.0,55.7574,55.7906,55.7177,55.7641,86000.0
2015-03-30 10:40:00,84.14,84.3,84.08,84.27,116400.0,55.7773,55.8834,55.7376,55.8635,116400.0
2015-03-30 10:50:00,84.28,84.36,84.23,84.27,63400.0,55.8701,55.9232,55.837,55.8635,63400.0
2015-03-30 11:00:00,84.27,84.32,84.2,84.26,90000.0,55.8635,55.8967,55.8171,55.8569,90000.0
2015-03-30 11:10:00,84.25,84.33,84.21,84.29,63500.0,55.8502,55.9033,55.8237,55.8768,63500.0
2015-03-30 11:20:00,84.29,84.37,84.28,84.33,71600.0,55.8768,55.9298,55.8701,55.9033,71600.0
2015-03-30 11:30:00,84.35,84.46,84.32,84.36,62800.0,55.9165,55.9895,55.8967,55.9232,62800.0
2015-03-30 11:40:00,84.37,84.45,84.32,84.45,39200.0,55.9298,55.9828,55.8967,55.9828,39200.0
2015-03-30 11:50:00,84.45,84.49,84.4,84.47,68800.0,55.9828,56.0093,55.9497,55.9961,68800.0
2015-03-30 12:00:00,84.49,84.52,84.43,84.5,56800.0,56.0093,56.0292,55.9696,56.016,56800.0
2015-03-30 12:10:00,84.49,84.62,84.45,84.62,71400.0,56.0093,56.0955,55.9828,56.0955,71400.0
2015-03-30 12:20:00,84.63,84.68,84.53,84.67,38800.0,56.1022,56.1353,56.0359,56.1287,38800.0
2015-03-30 12:30:00,84.67,84.69,84.59,84.65,55200.0,56.1287,56.1419,56.0756,56.1154,55200.0
2015-03-30 12:40:00,84.65,84.71,84.58,84.69,79400.0,56.1154,56.1552,56.069,56.1419,79400.0
2015-03-30 12:50:00,84.69,84.71,84.63,84.64,44200.0,56.1419,56.1552,56.1022,56.1088,44200.0
2015-03-30 13:00:00,84.64,84.74,84.63,84.72,69200.0,56.1088,56.1751,56.1022,56.1618,69200.0
2015-03-30 13:10:00,84.72,84.83,84.7,84.81,59100.0,56.1618,56.2347,56.1486,56.2215,59100.0
2015-03-30 13:20:00,84.83,84.9,84.81,84.87,68700.0,56.2347,56.2811,56.2215,56.2613,68700.0
2015-03-30 13:30:00,84.87,84.87,84.77,84.78,44200.0,56.2613,56.2613,56.195,56.2016,44200.0
2015-03-30 13:40:00,84.8,84.9,84.78,84.79,59700.0,56.2148,56.2811,56.2016,56.2082,59700.0
2015-03-30 13:50:00,84.8,84.85,84.77,84.81,226500.0,56.2148,56.248,56.195,56.2215,226500.0
2015-03-30 14:00:00,84.81,84.93,84.77,84.91,112700.0,56.2215,56.301,56.195,56.2878,112700.0
2015-03-30 14:10:00,84.91,85.02,84.89,84.99,136700.0,56.2878,56.3607,56.2745,56.3408,136700.0
2015-03-30 14:20:00,84.98,85.02,84.95,85.0,97400.0,56.3342,56.3607,56.3143,56.3474,97400.0
2015-03-30 14:30:00,85.0,85.01,84.93,84.95,57000.0,56.3474,56.3541,56.301,56.3143,57000.0
2015-03-30 14:40:00,84.94,84.97,84.89,84.96,74900.0,56.3077,56.3275,56.2745,56.3209,74900.0
2015-03-30 14:50:00,84.97,85.03,84.93,85.03,49400.0,56.3275,56.3673,56.301,56.3673,49400.0
2015-03-30 15:00:00,85.03,85.1,85.01,85.1,112600.0,56.3673,56.4137,56.3541,56.4137,112600.0
2015-03-30 15:10:00,85.11,85.14,85.04,85.13,53400.0,56.4204,56.4402,56.3739,56.4336,53400.0
2015-03-30 15:20:00,85.13,85.13,84.96,85.0,57300.0,56.4336,56.4336,56.3209,56.3474,57300.0
2015-03-30 15:30:00,85.0,85.01,84.93,84.98,79700.0,56.3474,56.3541,56.301,56.3342,79700.0
2015-03-30 15:40:00,85.0,85.07,84.97,85.05,53800.0,56.3474,56.3938,56.3275,56.3806,53800.0
2015-03-30 15:50:00,85.05,85.08,85.01,85.06,120700.0,56.3806,56.4005,56.3541,56.3872,120700.0
2015-03-31 09:30:00,84.7,85.06,84.39,85.0,323500.0,56.1486,56.3872,55.9431,56.3474,323500.0
2015-03-31 09:40:00,85.02,85.07,84.92,85.03,49400.0,56.3607,56.3938,56.2944,56.3673,49400.0
2015-03-31 09:50:00,85.05,85.05,84.87,84.92,60000.0,56.3806,56.3806,56.2613,56.2944,60000.0
2015-03-31 10:00:00,84.95,85.1,84.89,85.06,48500.0,56.3143,56.4137,56.2745,56.3872,48500.0
2015-03-31 10:10:00,85.07,85.08,84.92,84.94,83500.0,56.3938,56.4005,56.2944,56.3077,83500.0
2015-03-31 10:20:00,84.96,85.08,84.96,85.02,44600.0,56.3209,56.4005,56.3209,56.3607,44600.0
2015-03-31 10:30:00,85.03,85.05,84.94,84.94,3200.0,56.3673,56.3806,56.3077,56.3077,3200.0
2015-03-31 10:40:00,84.94,85.13,84.9,85.07,39200.0,56.3077,56.4336,56.2811,56.3938,39200.0
2015-03-31 10:50:00,85.05,85.1,85.0,85.06,15500.0,56.3806,56.4137,56.3474,56.3872,15500.0
2015-03-31 11:00:00,85.05,85.18,85.04,85.17,27800.0,56.3806,56.4668,56.3739,56.4601,27800.0
2015-03-31 11:10:00,85.18,85.28,85.16,85.24,32100.0,56.4668,56.533,56.4535,56.5065,32100.0
2015-03-31 11:20:00,85.23,85.27,85.13,85.13,41200.0,56.4999,56.5264,56.4336,56.4336,41200.0
2015-03-31 11:30:00,85.12,85.12,84.94,84.98,34800.0,56.427,56.427,56.3077,56.3342,34800.0
2015-03-31 11:40:00,84.98,84.99,84.87,84.92,20200.0,56.3342,56.3408,56.2613,56.2944,20200.0
2015-03-31 11:50:00,84.92,84.95,84.67,84.67,53600.0,56.2944,56.3143,56.1287,56.1287,53600.0
2015-03-31 12:00:00,84.7,84.7,84.6,84.61,25300.0,56.1486,56.1486,56.0823,56.0889,25300.0
2015-03-31 12:10:00,84.61,84.61,84.43,84.45,45900.0,56.0889,56.0889,55.9696,55.9828,45900.0
2015-03-31 12:20:00,84.47,84.52,84.34,84.36,22900.0,55.9961,56.0292,55.9099,55.9232,22900.0
2015-03-31 12:30:00,84.36,84.55,84.34,84.55,24600.0,55.9232,56.0491,55.9099,56.0491,24600.0
2015-03-31 12:40:00,84.59,84.62,84.48,84.48,45100.0,56.0756,56.0955,56.0027,56.0027,45100.0
2015-03-31 12:50:00,84.48,84.54,84.45,84.51,23700.0,56.0027,56.0425,55.9828,56.0226,23700.0
2015-03-31 13:00:00,84.51,84.58,84.46,84.56,31800.0,56.0226,56.069,55.9895,56.0558,31800.0
2015-03-31 13:10:00,84.57,84.76,84.57,84.76,24100.0,56.0624,56.1883,56.0624,56.1883,24100.0
2015-03-31 13:20:00,84.75,84.75,84.64,84.64,22000.0,56.1817,56.1817,56.1088,56.1088,22000.0
2015-03-31 13:30:00,84.64,84.65,84.54,84.56,29800.0,56.1088,56.1154,56.0425,56.0558,29800.0
2015-03-31 13:40:00,84.56,84.72,84.56,84.63,85500.0,56.0558,56.1618,56.0558,56.1022,85500.0
2015-03-31 13:50:00,84.63,84.64,84.46,84.47,81300.0,56.1022,56.1088,55.9895,55.9961,81300.0
2015-03-31 14:00:00,84.46,84.51,84.44,84.48,77000.0,55.9895,56.0226,55.9762,56.0027,77000.0
2015-03-31 14:10:00,84.48,84.5,84.44,84.49,51300.0,56.0027,56.016,55.9762,56.0093,51300.0
2015-03-31 14:20:00,84.49,84.56,84.42,84.53,45700.0,56.0093,56.0558,55.9629,56.0359,45700.0
2015-03-31 14:30:00,84.52,84.57,84.44,84.56,59800.0,56.0292,56.0624,55.9762,56.0558,59800.0
2015-03-31 14:40:00,84.57,84.58,84.53,84.58,46400.0,56.0624,56.069,56.0359,56.069,46400.0
2015-03-31 14:50:00,84.58,84.59,84.52,84.57,51000.0,56.069,56.0756,56.0292,56.0624,51000.0
2015-03-31 15:00:00,84.58,84.58,84.31,84.35,57700.0,56.069,56.069,55.89,55.9165,57700.0
2015-03-31 15:10:00,84.35,84.36,84.17,84.19,83200.0,55.9165,55.9232,55.7972,55.8105,83200.0
2015-03-31 15:20:00,84.19,84.26,84.16,84.26,52300.0,55.8105,55.8569,55.7906,55.8569,52300.0
2015-03-31 15:30:00,84.26,84.33,84.2,84.33,74300.0,55.8569,55.9033,55.8171,55.9033,74300.0
2015-03-31 15:40:00,84.33,84.48,84.3,84.47,127900.0,55.9033,56.0027,55.8834,55.9961,127900.0
2015-03-31 15:50:00,84.47,84.47,84.35,84.35,397200.0,55.9961,55.9961,55.9165,55.9165,397200.0
2015-04-01 09:30:00,84.37,84.37,83.57,83.6,228900.0,55.9298,55.9298,55.3995,55.4194,228900.0
2015-04-01 09:40:00,83.59,83.74,83.53,83.65,225200.0,55.4127,55.5122,55.373,55.4525,225200.0
2015-04-01 09:50:00,83.64,84.09,83.53,84.05,216800.0,55.4459,55.7442,55.373,55.7177,216800.0
2015-04-01 10:00:00,84.0,84.16,83.91,83.93,436200.0,55.6845,55.7906,55.6249,55.6381,436200.0
2015-04-01 10:10:00,83.93,83.96,83.74,83.84,480000.0,55.6381,55.658,55.5122,55.5785,480000.0
2015-04-01 10:20:00,83.85,84.12,83.85,84.02,136000.0,55.5851,55.7641,55.5851,55.6978,136000.0
2015-04-01 10:30:00,84.02,84.1,83.89,83.93,84200.0,55.6978,55.7508,55.6116,55.6381,84200.0
2015-04-01 10:40:00,83.93,84.05,83.93,83.98,113500.0,55.6381,55.7177,55.6381,55.6713,113500.0
2015-04-01 10:50:00,84.0,84.26,83.99,84.25,59900.0,55.6845,55.8569,55.6779,55.8502,59900.0
2015-04-01 11:00:00,84.27,84.41,84.19,84.41,135400.0,55.8635,55.9563,55.8105,55.9563,135400.0
2015-04-01 11:10:00,84.43,84.65,84.42,84.53,119100.0,55.9696,56.1154,55.9629,56.0359,119100.0
2015-04-01 11:20:00,84.52,84.55,84.37,84.4,127200.0,56.0292,56.0491,55.9298,55.9497,127200.0
2015-04-01 11:30:00,84.39,84.46,84.33,84.37,120200.0,55.9431,55.9895,55.9033,55.9298,120200.0
2015-04-01 11:40:00,84.37,84.43,84.31,84.32,136000.0,55.9298,55.9696,55.89,55.8967,136000.0
2015-04-01 11:50:00,84.32,84.36,84.1,84.13,120600.0,55.8967,55.9232,55.7508,55.7707,120600.0
2015-04-01 12:00:00,84.13,84.13,83.85,83.92,174600.0,55.7707,55.7707,55.5851,55.6315,174600.0
2015-04-01 12:10:00,83.93,83.93,83.77,83.88,173200.0,55.6381,55.6381,55.5321,55.605,173200.0
2015-04-01 12:20:00,83.89,83.91,83.78,83.86,175800.0,55.6116,55.6249,55.5387,55.5917,175800.0
2015-04-01 12:30:00,83.86,83.87,83.76,83.76,156700.0,55.5917,55.5983,55.5254,55.5254,156700.0
2015-04-01 12:40:00,83.75,83.86,83.72,83.79,75900.0,55.5188,55.5917,55.4989,55.5453,75900.0
2015-04-01 12:50:00,83.79,83.84,83.75,83.78,64700.0,55.5453,55.5785,55.5188,55.5387,64700.0
2015-04-01 13:00:00,83.79,83.89,83.75,83.87,68500.0,55.5453,55.6116,55.5188,55.5983,68500.0
2015-04-01 13:10:00,83.89,84.13,83.88,84.05,40200.0,55.6116,55.7707,55.605,55.7177,40200.0
2015-04-01 13:20:00,84.06,84.11,83.98,84.0,60600.0,55.7243,55.7574,55.6713,55.6845,60600.0
2015-04-01 13:30:00,84.01,84.07,83.98,84.0,82500.0,55.6912,55.7309,55.6713,55.6845,82500.0
2015-04-01 13:40:00,83.99,84.18,83.99,84.16,115800.0,55.6779,55.8038,55.6779,55.7906,115800.0
2015-04-01 13:50:00,84.15,84.18,84.02,84.05,217400.0,55.784,55.8038,55.6978,55.7177,217400.0
2015-04-01 14:00:00,84.06,84.08,83.92,83.99,58900.0,55.7243,55.7376,55.6315,55.6779,58900.0
2015-04-01 14:10:00,83.98,84.01,83.8,83.86,96900.0,55.6713,55.6912,55.5519,55.5917,96900.0
2015-04-01 14:20:00,83.86,83.91,83.82,83.87,60600.0,55.5917,55.6249,55.5652,55.5983,60600.0
2015-04-01 14:30:00,83.86,83.89,83.78,83.87,62300.0,55.5917,55.6116,55.5387,55.5983,62300.0
2015-04-01 14:40:00,83.86,83.9,83.73,83.89,91100.0,55.5917,55.6182,55.5055,55.6116,91100.0
2015-04-01 14:50:00,83.91,83.99,83.89,83.99,77700.0,55.6249,55.6779,55.6116,55.6779,77700.0
2015-04-01 15:00:00,83.98,83.99,83.83,83.83,111900.0,55.6713,55.6779,55.5718,55.5718,111900.0
2015-04-01 15:10:00,83.84,83.94,83.83,83.92,91100.0,55.5785,55.6447,55.5718,55.6315,91100.0
2015-04-01 15:20:00,83.92,84.15,83.88,83.9,272000.0,55.6315,55.784,55.605,55.6182,272000.0
2015-04-01 15:30:00,83.9,84.07,83.86,83.97,146100.0,55.6182,55.7309,55.5917,55.6646,146100.0
2015-04-01 15:40:00,83.97,84.03,83.85,83.97,186000.0,55.6646,55.7044,55.5851,55.6646,186000.0
2015-04-01 15:50:00,83.97,84.19,83.97,84.18,278500.0,55.6646,55.8105,55.6646,55.8038,278500.0
2015-04-02 09:30:00,84.34,84.51,84.14,84.21,159400.0,55.9099,56.0226,55.7773,55.8237,159400.0
2015-04-02 09:40:00,84.19,84.58,84.19,84.54,110100.0,55.8105,56.069,55.8105,56.0425,110100.0
2015-04-02 09:50:00,84.55,84.73,84.53,84.73,96500.0,56.0491,56.1684,56.0359,56.1684,96500.0
2015-04-02 10:00:00,84.75,84.86,84.72,84.78,161400.0,56.1817,56.2546,56.1618,56.2016,161400.0
2015-04-02 10:10:00,84.76,84.81,84.64,84.73,190100.0,56.1883,56.2215,56.1088,56.1684,190100.0
2015-04-02 10:20:00,84.74,84.79,84.6,84.61,110500.0,56.1751,56.2082,56.0823,56.0889,110500.0
2015-04-02 10:30:00,84.6,84.84,84.59,84.82,49700.0,56.0823,56.2414,56.0756,56.2281,49700.0
2015-04-02 10:40:00,84.82,84.88,84.75,84.88,42300.0,56.2281,56.2679,56.1817,56.2679,42300.0
2015-04-02 10:50:00,84.87,84.92,84.8,84.92,55400.0,56.2613,56.2944,56.2148,56.2944,55400.0
2015-04-02 11:00:00,84.92,85.05,84.88,85.0,66800.0,56.2944,56.3806,56.2679,56.3474,66800.0
2015-04-02 11:10:00,84.97,85.07,84.94,85.02,56400.0,56.3275,56.3938,56.3077,56.3607,56400.0
2015-04-02 11:20:00,85.02,85.07,84.98,85.01,99100.0,56.3607,56.3938,56.3342,56.3541,99100.0
2015-04-02 11:30:00,85.01,85.1,85.0,85.04,81700.0,56.3541,56.4137,56.3474,56.3739,81700.0
2015-04-02 11:40:00,85.04,85.05,84.87,84.93,117300.0,56.3739,56.3806,56.2613,56.301,117300.0
2015-04-02 11:50:00,84.92,85.01,84.85,84.96,60400.0,56.2944,56.3541,56.248,56.3209,60400.0
2015-04-02 12:00:00,84.94,84.94,84.79,84.88,46400.0,56.3077,56.3077,56.2082,56.2679,46400.0
2015-04-02 12:10:00,84.88,85.03,84.86,84.99,44000.0,56.2679,56.3673,56.2546,56.3408,44000.0
2015-04-02 12:20:00,84.99,85.07,84.97,85.01,47600.0,56.3408,56.3938,56.3275,56.3541,47600.0
2015-04-02 12:30:00,85.01,85.11,85.0,85.11,70500.0,56.3541,56.4204,56.3474,56.4204,70500.0
2015-04-02 12:40:00,85.09,85.14,85.04,85.11,33800.0,56.4071,56.4402,56.3739,56.4204,33800.0
2015-04-02 12:50:00,85.12,85.14,84.99,84.99,86200.0,56.427,56.4402,56.3408,56.3408,86200.0
2015-04-02 13:00:00,84.99,85.0,84.88,84.94,88600.0,56.3408,56.3474,56.2679,56.3077,88600.0
2015-04-02 13:10:00,84.94,85.11,84.93,85.08,64400.0,56.3077,56.4204,56.301,56.4005,64400.0
2015-04-02 13:20:00,85.1,85.1,84.97,85.02,23000.0,56.4137,56.4137,56.3275,56.3607,23000.0
2015-04-02 13:30:00,85.02,85.02,84.89,84.97,52900.0,56.3607,56.3607,56.2745,56.3275,52900.0
2015-04-02 13:40:00,84.97,85.02,84.93,85.02,39000.0,56.3275,56.3607,56.301,56.3607,39000.0
2015-04-02 13:50:00,85.02,85.02,84.9,84.97,29300.0,56.3607,56.3607,56.2811,56.3275,29300.0
2015-04-02 14:00:00,84.96,85.02,84.86,84.92,68800.0,56.3209,56.3607,56.2546,56.2944,68800.0
2015-04-02 14:10:00,84.92,84.97,84.86,84.95,53700.0,56.2944,56.3275,56.2546,56.3143,53700.0
2015-04-02 14:20:00,84.96,84.98,84.88,84.93,47700.0,56.3209,56.3342,56.2679,56.301,47700.0
2015-04-02 14:30:00,84.93,84.98,84.87,84.88,54800.0,56.301,56.3342,56.2613,56.2679,54800.0
2015-04-02 14:40:00,84.88,84.91,84.78,84.88,34200.0,56.2679,56.2878,56.2016,56.2679,34200.0
2015-04-02 14:50:00,84.89,84.98,84.87,84.96,42600.0,56.2745,56.3342,56.2613,56.3209,42600.0
2015-04-02 15:00:00,84.96,85.03,84.95,85.01,68900.0,56.3209,56.3673,56.3143,56.3541,68900.0
2015-04-02 15:10:00,85.0,85.04,84.91,84.92,99900.0,56.3474,56.3739,56.2878,56.2944,99900.0
2015-04-02 15:20:00,84.91,84.98,84.85,84.98,78700.0,56.2878,56.3342,56.248,56.3342,78700.0
2015-04-02 15:30:00,84.97,84.98,84.9,84.95,130700.0,56.3275,56.3342,56.2811,56.3143,130700.0
2015-04-02 15:40:00,84.96,85.02,84.91,84.99,200800.0,56.3209,56.3607,56.2878,56.3408,200800.0
2015-04-02 15:50:00,84.98,84.99,84.83,84.85,539900.0,56.3342,56.3408,56.2347,56.248,539900.0
2015-04-06 09:30:00,85.11,85.51,84.98,85.45,255100.0,56.4204,56.6855,56.3342,56.6457,255100.0
2015-04-06 09:40:00,85.47,85.73,85.45,85.73,46700.0,56.659,56.8314,56.6457,56.8314,46700.0
2015-04-06 09:50:00,85.73,85.85,85.64,85.77,60400.0,56.8314,56.9109,56.7717,56.8579,60400.0
2015-04-06 10:00:00,85.78,85.83,85.62,85.69,90500.0,56.8645,56.8976,56.7584,56.8048,90500.0
2015-04-06 10:10:00,85.73,85.83,85.62,85.83,118600.0,56.8314,56.8976,56.7584,56.8976,118600.0
2015-04-06 10:20:00,85.82,85.95,85.78,85.9,61200.0,56.891,56.9772,56.8645,56.9441,61200.0
2015-04-06 10:30:00,85.9,85.95,85.77,85.77,37400.0,56.9441,56.9772,56.8579,56.8579,37400.0
2015-04-06 10:40:00,85.79,85.84,85.64,85.67,56700.0,56.8711,56.9043,56.7717,56.7916,56700.0
2015-04-06 10:50:00,85.67,85.75,85.58,85.71,60000.0,56.7916,56.8446,56.7319,56.8181,60000.0
2015-04-06 11:00:00,85.72,85.8,85.7,85.73,78600.0,56.8247,56.8778,56.8115,56.8314,78600.0
2015-04-06 11:10:00,85.75,85.77,85.65,85.73,117700.0,56.8446,56.8579,56.7783,56.8314,117700.0
2015-04-06 11:20:00,85.72,85.76,85.62,85.7,97900.0,56.8247,56.8512,56.7584,56.8115,97900.0
2015-04-06 11:30:00,85.72,85.87,85.72,85.86,47000.0,56.8247,56.9242,56.8247,56.9175,47000.0
2015-04-06 11:40:00,85.87,86.0,85.85,85.97,166600.0,56.9242,57.0103,56.9109,56.9905,166600.0
2015-04-06 11:50:00,85.97,85.97,85.67,85.67,108000.0,56.9905,56.9905,56.7916,56.7916,108000.0
2015-04-06 12:00:00,85.67,85.72,85.61,85.61,284400.0,56.7916,56.8247,56.7518,56.7518,284400.0
2015-04-06 12:10:00,85.61,85.75,85.59,85.73,88300.0,56.7518,56.8446,56.7385,56.8314,88300.0
2015-04-06 12:20:00,85.71,85.83,85.68,85.8,177000.0,56.8181,56.8976,56.7982,56.8778,177000.0
2015-04-06 12:30:00,85.8,85.84,85.74,85.75,80100.0,56.8778,56.9043,56.838,56.8446,80100.0
2015-04-06 12:40:00,85.76,85.81,85.72,85.81,101800.0,56.8512,56.8844,56.8247,56.8844,101800.0
2015-04-06 12:50:00,85.8,85.82,85.74,85.76,70700.0,56.8778,56.891,56.838,56.8512,70700.0
2015-04-06 13:00:00,85.76,85.78,85.64,85.69,36700.0,56.8512,56.8645,56.7717,56.8048,36700.0
2015-04-06 13:10:00,85.69,85.7,85.61,85.69,41300.0,56.8048,56.8115,56.7518,56.8048,41300.0
2015-04-06 13:20:00,85.69,85.69,85.6,85.65,83200.0,56.8048,56.8048,56.7452,56.7783,83200.0
2015-04-06 13:30:00,85.67,85.68,85.6,85.61,83100.0,56.7916,56.7982,56.7452,56.7518,83100.0
2015-04-06 13:40:00,85.61,85.67,85.59,85.61,91400.0,56.7518,56.7916,56.7385,56.7518,91400.0
2015-04-06 13:50:00,85.59,85.71,85.56,85.67,143200.0,56.7385,56.8181,56.7187,56.7916,143200.0
2015-04-06 14:00:00,85.68,85.69,85.6,85.67,161400.0,56.7982,56.8048,56.7452,56.7916,161400.0
2015-04-06 14:10:00,85.68,85.76,85.66,85.73,118600.0,56.7982,56.8512,56.785,56.8314,118600.0
2015-04-06 14:20:00,85.73,85.74,85.64,85.67,199700.0,56.8314,56.838,56.7717,56.7916,199700.0
2015-04-06 14:30:00,85.68,85.7,85.6,85.64,41000.0,56.7982,56.8115,56.7452,56.7717,41000.0
2015-04-06 14:40:00,85.64,85.67,85.62,85.64,44000.0,56.7717,56.7916,56.7584,56.7717,44000.0
2015-04-06 14:50:00,85.64,85.66,85.6,85.64,69200.0,56.7717,56.785,56.7452,56.7717,69200.0
2015-04-06 15:00:00,85.65,85.67,85.56,85.57,66000.0,56.7783,56.7916,56.7187,56.7253,66000.0
2015-04-06 15:10:00,85.57,85.6,85.52,85.57,76200.0,56.7253,56.7452,56.6921,56.7253,76200.0
2015-04-06 15:20:00,85.57,85.62,85.52,85.52,43000.0,56.7253,56.7584,56.6921,56.6921,43000.0
2015-04-06 15:30:00,85.53,85.63,85.53,85.57,109300.0,56.6988,56.7651,56.6988,56.7253,109300.0
2015-04-06 15:40:00,85.58,85.61,85.52,85.58,101200.0,56.7319,56.7518,56.6921,56.7319,101200.0
2015-04-06 15:50:00,85.6,85.79,85.57,85.71,221400.0,56.7452,56.8711,56.7253,56.8181,221400.0
2015-04-07 09:30:00,85.69,85.81,85.12,85.27,210300.0,56.8048,56.8844,56.427,56.5264,210300.0
2015-04-07 09:40:00,85.25,85.27,85.14,85.16,113100.0,56.5132,56.5264,56.4402,56.4535,113100.0
2015-04-07 09:50:00,85.16,85.24,85.07,85.17,111100.0,56.4535,56.5065,56.3938,56.4601,111100.0
2015-04-07 10:00:00,85.18,85.22,85.03,85.05,64700.0,56.4668,56.4933,56.3673,56.3806,64700.0
2015-04-07 10:10:00,85.04,85.16,84.99,85.13,85600.0,56.3739,56.4535,56.3408,56.4336,85600.0
2015-04-07 10:20:00,85.13,85.16,85.0,85.05,69200.0,56.4336,56.4535,56.3474,56.3806,69200.0
2015-04-07 10:30:00,85.04,85.18,85.03,85.09,57800.0,56.3739,56.4668,56.3673,56.4071,57800.0
2015-04-07 10:40:00,85.1,85.11,84.96,84.98,54600.0,56.4137,56.4204,56.3209,56.3342,54600.0
2015-04-07 10:50:00,84.97,84.98,84.89,84.91,63600.0,56.3275,56.3342,56.2745,56.2878,63600.0
2015-04-07 11:00:00,84.9,84.91,84.79,84.8,35900.0,56.2811,56.2878,56.2082,56.2148,35900.0
2015-04-07 11:10:00,84.81,84.81,84.65,84.67,59400.0,56.2215,56.2215,56.1154,56.1287,59400.0
2015-04-07 11:20:00,84.64,84.66,84.55,84.56,32100.0,56.1088,56.122,56.0491,56.0558,32100.0
2015-04-07 11:30:00,84.57,84.6,84.5,84.52,51300.0,56.0624,56.0823,56.016,56.0292,51300.0
2015-04-07 11:40:00,84.53,84.57,84.49,84.53,25900.0,56.0359,56.0624,56.0093,56.0359,25900.0
2015-04-07 11:50:00,84.52,84.55,84.48,84.52,26900.0,56.0292,56.0491,56.0027,56.0292,26900.0
2015-04-07 12:00:00,84.52,84.6,84.51,84.55,30400.0,56.0292,56.0823,56.0226,56.0491,30400.0
2015-04-07 12:10:00,84.56,84.62,84.54,84.6,24800.0,56.0558,56.0955,56.0425,56.0823,24800.0
2015-04-07 12:20:00,84.61,84.66,84.6,84.64,25300.0,56.0889,56.122,56.0823,56.1088,25300.0
2015-04-07 12:30:00,84.65,84.72,84.65,84.7,48300.0,56.1154,56.1618,56.1154,56.1486,48300.0
2015-04-07 12:40:00,84.7,84.7,84.64,84.65,27300.0,56.1486,56.1486,56.1088,56.1154,27300.0
2015-04-07 12:50:00,84.65,84.71,84.65,84.71,23100.0,56.1154,56.1552,56.1154,56.1552,23100.0
2015-04-07 13:00:00,84.71,84.75,84.68,84.74,25200.0,56.1552,56.1817,56.1353,56.1751,25200.0
2015-04-07 13:10:00,84.76,84.79,84.71,84.79,36400.0,56.1883,56.2082,56.1552,56.2082,36400.0
2015-04-07 13:20:00,84.79,84.8,84.74,84.76,15800.0,56.2082,56.2148,56.1751,56.1883,15800.0
2015-04-07 13:30:00,84.75,84.75,84.69,84.71,29300.0,56.1817,56.1817,56.1419,56.1552,29300.0
2015-04-07 13:40:00,84.71,84.72,84.6,84.63,53900.0,56.1552,56.1618,56.0823,56.1022,53900.0
2015-04-07 13:50:00,84.64,84.65,84.6,84.64,67100.0,56.1088,56.1154,56.0823,56.1088,67100.0
2015-04-07 14:00:00,84.62,84.65,84.6,84.62,40900.0,56.0955,56.1154,56.0823,56.0955,40900.0
2015-04-07 14:10:00,84.61,84.63,84.56,84.58,84000.0,56.0889,56.1022,56.0558,56.069,84000.0
2015-04-07 14:20:00,84.59,84.6,84.53,84.59,51000.0,56.0756,56.0823,56.0359,56.0756,51000.0
2015-04-07 14:30:00,84.58,84.58,84.5,84.55,48800.0,56.069,56.069,56.016,56.0491,48800.0
2015-04-07 14:40:00,84.55,84.57,84.49,84.51,47600.0,56.0491,56.0624,56.0093,56.0226,47600.0
2015-04-07 14:50:00,84.51,84.53,84.39,84.4,62100.0,56.0226,56.0359,55.9431,55.9497,62100.0
2015-04-07 15:00:00,84.38,84.4,84.33,84.37,109800.0,55.9364,55.9497,55.9033,55.9298,109800.0
2015-04-07 15:10:00,84.37,84.43,84.36,84.39,91300.0,55.9298,55.9696,55.9232,55.9431,91300.0
2015-04-07 15:20:00,84.38,84.39,84.31,84.37,94400.0,55.9364,55.9431,55.89,55.9298,94400.0
2015-04-07 15:30:00,84.37,84.4,84.21,84.24,175400.0,55.9298,55.9497,55.8237,55.8436,175400.0
2015-04-07 15:40:00,84.23,84.42,84.2,84.34,173400.0,55.837,55.9629,55.8171,55.9099,173400.0
2015-04-07 15:50:00,84.34,84.35,84.2,84.2,239300.0,55.9099,55.9165,55.8171,55.8171,239300.0
2015-04-08 09:30:00,84.47,84.48,84.32,84.46,203500.0,55.9961,56.0027,55.8967,55.9895,203500.0
2015-04-08 09:40:00,84.47,84.49,84.33,84.43,62500.0,55.9961,56.0093,55.9033,55.9696,62500.0
2015-04-08 09:50:00,84.43,84.55,84.4,84.53,114600.0,55.9696,56.0491,55.9497,56.0359,114600.0
2015-04-08 10:00:00,84.54,84.57,84.26,84.43,111400.0,56.0425,56.0624,55.8569,55.9696,111400.0
2015-04-08 10:10:00,84.43,84.45,84.35,84.35,59300.0,55.9696,55.9828,55.9165,55.9165,59300.0
2015-04-08 10:20:00,84.35,84.46,84.34,84.34,68300.0,55.9165,55.9895,55.9099,55.9099,68300.0
2015-04-08 10:30:00,84.33,84.44,84.28,84.29,92800.0,55.9033,55.9762,55.8701,55.8768,92800.0
2015-04-08 10:40:00,84.29,84.3,84.08,84.25,105000.0,55.8768,55.8834,55.7376,55.8502,105000.0
2015-04-08 10:50:00,84.24,84.42,84.24,84.4,54200.0,55.8436,55.9629,55.8436,55.9497,54200.0
2015-04-08 11:00:00,84.39,84.44,84.3,84.32,56300.0,55.9431,55.9762,55.8834,55.8967,56300.0
2015-04-08 11:10:00,84.32,84.41,84.29,84.4,44500.0,55.8967,55.9563,55.8768,55.9497,44500.0
2015-04-08 11:20:00,84.39,84.4,84.28,84.35,46500.0,55.9431,55.9497,55.8701,55.9165,46500.0
2015-04-08 11:30:00,84.35,84.39,84.32,84.36,135400.0,55.9165,55.9431,55.8967,55.9232,135400.0
2015-04-08 11:40:00,84.37,84.45,84.36,84.37,32500.0,55.9298,55.9828,55.9232,55.9298,32500.0
2015-04-08 11:50:00,84.38,84.41,84.24,84.27,55600.0,55.9364,55.9563,55.8436,55.8635,55600.0
2015-04-08 12:00:00,84.28,84.38,84.28,84.33,38900.0,55.8701,55.9364,55.8701,55.9033,38900.0
2015-04-08 12:10:00,84.33,84.41,84.32,84.41,10500.0,55.9033,55.9563,55.8967,55.9563,10500.0
2015-04-08 12:20:00,84.41,84.42,84.37,84.37,23800.0,55.9563,55.9629,55.9298,55.9298,23800.0
2015-04-08 12:30:00,84.37,84.37,84.18,84.2,37300.0,55.9298,55.9298,55.8038,55.8171,37300.0
2015-04-08 12:40:00,84.2,84.33,84.2,84.33,22000.0,55.8171,55.9033,55.8171,55.9033,22000.0
2015-04-08 12:50:00,84.33,84.35,84.28,84.32,36800.0,55.9033,55.9165,55.8701,55.8967,36800.0
2015-04-08 13:00:00,84.33,84.35,84.3,84.3,16900.0,55.9033,55.9165,55.8834,55.8834,16900.0
2015-04-08 13:10:00,84.31,84.33,84.23,84.25,26400.0,55.89,55.9033,55.837,55.8502,26400.0
2015-04-08 13:20:00,84.25,84.32,84.25,84.3,16100.0,55.8502,55.8967,55.8502,55.8834,16100.0
2015-04-08 13:30:00,84.3,84.33,84.28,84.29,18600.0,55.8834,55.9033,55.8701,55.8768,18600.0
2015-04-08 13:40:00,84.29,84.35,84.27,84.34,23200.0,55.8768,55.9165,55.8635,55.9099,23200.0
2015-04-08 13:50:00,84.35,84.41,84.32,84.34,26900.0,55.9165,55.9563,55.8967,55.9099,26900.0
2015-04-08 14:00:00,84.35,84.36,84.11,84.12,58000.0,55.9165,55.9232,55.7574,55.7641,58000.0
2015-04-08 14:10:00,84.13,84.44,84.12,84.4,59500.0,55.7707,55.9762,55.7641,55.9497,59500.0
2015-04-08 14:20:00,84.42,84.49,84.34,84.36,70600.0,55.9629,56.0093,55.9099,55.9232,70600.0
2015-04-08 14:30:00,84.37,84.38,84.28,84.31,110000.0,55.9298,55.9364,55.8701,55.89,110000.0
2015-04-08 14:40:00,84.31,84.41,84.25,84.4,62600.0,55.89,55.9563,55.8502,55.9497,62600.0
2015-04-08 14:50:00,84.41,84.43,84.23,84.3,54900.0,55.9563,55.9696,55.837,55.8834,54900.0
2015-04-08 15:00:00,84.32,84.39,84.31,84.34,51100.0,55.8967,55.9431,55.89,55.9099,51100.0
2015-04-08 15:10:00,84.33,84.35,84.25,84.31,65900.0,55.9033,55.9165,55.8502,55.89,65900.0
2015-04-08 15:20:00,84.31,84.39,84.25,84.36,39000.0,55.89,55.9431,55.8502,55.9232,39000.0
2015-04-08 15:30:00,84.36,84.37,84.25,84.31,40300.0,55.9232,55.9298,55.8502,55.89,40300.0
2015-04-08 15:40:00,84.32,84.34,84.19,84.19,73900.0,55.8967,55.9099,55.8105,55.8105,73900.0
2015-04-08 15:50:00,84.2,84.34,84.2,84.34,55500.0,55.8171,55.9099,55.8171,55.9099,55500.0
2015-04-09 09:30:00,84.19,84.19,83.88,83.98,163200.0,55.8105,55.8105,55.605,55.6713,163200.0
2015-04-09 09:40:00,83.98,83.98,83.37,83.37,94700.0,55.6713,55.6713,55.2669,55.2669,94700.0
2015-04-09 09:50:00,83.35,83.59,83.28,83.33,624600.0,55.2536,55.4127,55.2072,55.2404,624600.0
2015-04-09 10:00:00,83.31,83.43,83.22,83.28,133600.0,55.2271,55.3067,55.1675,55.2072,133600.0
2015-04-09 10:10:00,83.28,83.28,83.08,83.13,114600.0,55.2072,55.2072,55.0746,55.1078,114600.0
2015-04-09 10:20:00,83.11,83.27,83.06,83.25,86700.0,55.0945,55.2006,55.0614,55.1873,86700.0
2015-04-09 10:30:00,83.25,83.28,83.01,83.03,130200.0,55.1873,55.2072,55.0282,55.0415,130200.0
2015-04-09 10:40:00,83.03,83.06,82.84,82.87,135500.0,55.0415,55.0614,54.9155,54.9354,135500.0
2015-04-09 10:50:00,82.87,82.9,82.81,82.9,93400.0,54.9354,54.9553,54.8957,54.9553,93400.0
2015-04-09 11:00:00,82.9,82.9,82.71,82.73,91700.0,54.9553,54.9553,54.8294,54.8426,91700.0
2015-04-09 11:10:00,82.72,82.81,82.69,82.8,69400.0,54.836,54.8957,54.8161,54.889,69400.0
2015-04-09 11:20:00,82.8,82.84,82.75,82.82,294300.0,54.889,54.9155,54.8559,54.9023,294300.0
2015-04-09 11:30:00,82.83,83.03,82.83,83.01,62500.0,54.9089,55.0415,54.9089,55.0282,62500.0
2015-04-09 11:40:00,83.01,83.15,82.97,82.97,50200.0,55.0282,55.121,55.0017,55.0017,50200.0
2015-04-09 11:50:00,82.97,82.97,82.76,82.77,146000.0,55.0017,55.0017,54.8625,54.8691,146000.0
2015-04-09 12:00:00,82.78,82.94,82.77,82.85,61200.0,54.8758,54.9818,54.8691,54.9222,61200.0
2015-04-09 12:10:00,82.82,82.88,82.77,82.83,61000.0,54.9023,54.9421,54.8691,54.9089,61000.0
2015-04-09 12:20:00,82.83,82.94,82.72,82.92,70900.0,54.9089,54.9818,54.836,54.9686,70900.0
2015-04-09 12:30:00,82.92,82.93,82.79,82.9,33500.0,54.9686,54.9752,54.8824,54.9553,33500.0
2015-04-09 12:40:00,82.91,82.91,82.86,82.9,27500.0,54.9619,54.9619,54.9288,54.9553,27500.0
2015-04-09 12:50:00,82.89,82.99,82.87,82.93,32400.0,54.9487,55.015,54.9354,54.9752,32400.0
2015-04-09 13:00:00,82.93,82.95,82.73,82.73,76000.0,54.9752,54.9885,54.8426,54.8426,76000.0
2015-04-09 13:10:00,82.74,82.75,82.64,82.69,41600.0,54.8493,54.8559,54.783,54.8161,41600.0
2015-04-09 13:20:00,82.68,82.73,82.66,82.68,29500.0,54.8095,54.8426,54.7962,54.8095,29500.0
2015-04-09 13:30:00,82.68,82.7,82.64,82.65,53700.0,54.8095,54.8227,54.783,54.7896,53700.0
2015-04-09 13:40:00,82.65,82.69,82.58,82.64,53800.0,54.7896,54.8161,54.7432,54.783,53800.0
2015-04-09 13:50:00,82.64,82.67,82.58,82.62,100000.0,54.783,54.8028,54.7432,54.7697,100000.0
2015-04-09 14:00:00,82.62,82.62,82.55,82.57,76500.0,54.7697,54.7697,54.7233,54.7366,76500.0
2015-04-09 14:10:00,82.57,82.61,82.47,82.48,70300.0,54.7366,54.7631,54.6703,54.6769,70300.0
2015-04-09 14:20:00,82.48,82.57,82.4,82.55,71300.0,54.6769,54.7366,54.6239,54.7233,71300.0
2015-04-09 14:30:00,82.56,82.58,82.5,82.56,45000.0,54.7299,54.7432,54.6902,54.7299,45000.0
2015-04-09 14:40:00,82.56,82.58,82.45,82.45,113300.0,54.7299,54.7432,54.657,54.657,113300.0
2015-04-09 14:50:00,82.45,82.5,82.41,82.47,84000.0,54.657,54.6902,54.6305,54.6703,84000.0
2015-04-09 15:00:00,82.46,82.51,82.4,82.44,134300.0,54.6636,54.6968,54.6239,54.6504,134300.0
2015-04-09 15:10:00,82.43,82.59,82.42,82.43,189000.0,54.6438,54.7498,54.6371,54.6438,189000.0
2015-04-09 15:20:00,82.44,82.48,82.42,82.46,143600.0,54.6504,54.6769,54.6371,54.6636,143600.0
2015-04-09 15:30:00,82.47,82.48,82.38,82.44,198700.0,54.6703,54.6769,54.6106,54.6504,198700.0
2015-04-09 15:40:00,82.45,82.5,82.42,82.47,244700.0,54.657,54.6902,54.6371,54.6703,244700.0
2015-04-09 15:50:00,82.46,82.59,82.45,82.58,229700.0,54.6636,54.7498,54.657,54.7432,229700.0
2015-04-10 09:30:00,83.0,83.49,82.93,83.26,274200.0,55.0216,55.3464,54.9752,55.194,274200.0
2015-04-10 09:40:00,83.26,83.3,82.96,83.16,83900.0,55.194,55.2205,54.9951,55.1277,83900.0
2015-04-10 09:50:00,83.14,83.19,82.99,83.04,91500.0,55.1144,55.1476,55.015,55.0481,91500.0
2015-04-10 10:00:00,83.03,83.18,83.02,83.16,185600.0,55.0415,55.1409,55.0349,55.1277,185600.0
2015-04-10 10:10:00,83.15,83.22,83.09,83.2,89200.0,55.121,55.1675,55.0813,55.1542,89200.0
2015-04-10 10:20:00,83.21,83.25,83.11,83.14,76600.0,55.1608,55.1873,55.0945,55.1144,76600.0
2015-04-10 10:30:00,83.16,83.26,83.13,83.26,74500.0,55.1277,55.194,55.1078,55.194,74500.0
2015-04-10 10:40:00,83.25,83.32,83.2,83.27,62900.0,55.1873,55.2337,55.1542,55.2006,62900.0
2015-04-10 10:50:00,83.27,83.35,83.24,83.26,76300.0,55.2006,55.2536,55.1807,55.194,76300.0
2015-04-10 11:00:00,83.26,83.36,83.26,83.29,77400.0,55.194,55.2603,55.194,55.2139,77400.0
2015-04-10 11:10:00,83.3,83.32,83.16,83.17,75400.0,55.2205,55.2337,55.1277,55.1343,75400.0
2015-04-10 11:20:00,83.17,83.3,83.16,83.28,41400.0,55.1343,55.2205,55.1277,55.2072,41400.0
2015-04-10 11:30:00,83.29,83.32,83.14,83.15,87500.0,55.2139,55.2337,55.1144,55.121,87500.0
2015-04-10 11:40:00,83.16,83.22,83.13,83.17,45500.0,55.1277,55.1675,55.1078,55.1343,45500.0
2015-04-10 11:50:00,83.17,83.2,83.08,83.1,20100.0,55.1343,55.1542,55.0746,55.0879,20100.0
2015-04-10 12:00:00,83.1,83.15,83.06,83.15,20800.0,55.0879,55.121,55.0614,55.121,20800.0
2015-04-10 12:10:00,83.14,83.19,83.12,83.19,22900.0,55.1144,55.1476,55.1012,55.1476,22900.0
2015-04-10 12:20:00,83.2,83.21,83.15,83.16,41700.0,55.1542,55.1608,55.121,55.1277,41700.0
2015-04-10 12:30:00,83.16,83.19,83.13,83.16,50000.0,55.1277,55.1476,55.1078,55.1277,50000.0
2015-04-10 12:40:00,83.16,83.19,83.14,83.14,52700.0,55.1277,55.1476,55.1144,55.1144,52700.0
2015-04-10 12:50:00,83.14,83.18,83.02,83.05,58600.0,55.1144,55.1409,55.0349,55.0548,58600.0
2015-04-10 13:00:00,83.07,83.12,83.02,83.05,43400.0,55.068,55.1012,55.0349,55.0548,43400.0
2015-04-10 13:10:00,83.04,83.08,83.01,83.03,56100.0,55.0481,55.0746,55.0282,55.0415,56100.0
2015-04-10 13:20:00,83.03,83.04,82.94,82.95,53300.0,55.0415,55.0481,54.9818,54.9885,53300.0
2015-04-10 13:30:00,82.94,82.99,82.92,82.94,48400.0,54.9818,55.015,54.9686,54.9818,48400.0
2015-04-10 13:40:00,82.95,82.98,82.91,82.94,150000.0,54.9885,55.0084,54.9619,54.9818,150000.0
2015-04-10 13:50:00,82.94,82.96,82.8,82.82,79900.0,54.9818,54.9951,54.889,54.9023,79900.0
2015-04-10 14:00:00,82.82,82.93,82.8,82.91,64700.0,54.9023,54.9752,54.889,54.9619,64700.0
2015-04-10 14:10:00,82.91,82.92,82.82,82.84,100800.0,54.9619,54.9686,54.9023,54.9155,100800.0
2015-04-10 14:20:00,82.83,82.84,82.74,82.77,45300.0,54.9089,54.9155,54.8493,54.8691,45300.0
2015-04-10 14:30:00,82.78,82.78,82.64,82.67,44900.0,54.8758,54.8758,54.783,54.8028,44900.0
2015-04-10 14:40:00,82.67,82.72,82.61,82.61,38400.0,54.8028,54.836,54.7631,54.7631,38400.0
2015-04-10 14:50:00,82.62,82.69,82.5,82.51,64900.0,54.7697,54.8161,54.6902,54.6968,64900.0
2015-04-10 15:00:00,82.51,82.56,82.47,82.51,72000.0,54.6968,54.7299,54.6703,54.6968,72000.0
2015-04-10 15:10:00,82.5,82.53,82.33,82.34,105900.0,54.6902,54.71,54.5775,54.5841,105900.0
2015-04-10 15:20:00,82.33,82.36,82.28,82.33,204900.0,54.5775,54.5973,54.5443,54.5775,204900.0
2015-04-10 15:30:00,82.33,82.48,82.32,82.45,62500.0,54.5775,54.6769,54.5708,54.657,62500.0
2015-04-10 15:40:00,82.46,82.51,82.37,82.4,152400.0,54.6636,54.6968,54.604,54.6239,152400.0
2015-04-10 15:50:00,82.4,82.54,82.39,82.53,320200.0,54.6239,54.7167,54.6172,54.71,320200.0
2015-04-13 09:30:00,82.49,82.6,82.43,82.57,121300.0,54.6835,54.7564,54.6438,54.7366,121300.0
2015-04-13 09:40:00,82.61,82.69,82.52,82.64,78300.0,54.7631,54.8161,54.7034,54.783,78300.0
2015-04-13 09:50:00,82.64,82.64,82.58,82.61,59600.0,54.783,54.783,54.7432,54.7631,59600.0
2015-04-13 10:00:00,82.61,82.68,82.59,82.64,65000.0,54.7631,54.8095,54.7498,54.783,65000.0
2015-04-13 10:10:00,82.65,82.71,82.61,82.67,71300.0,54.7896,54.8294,54.7631,54.8028,71300.0
2015-04-13 10:20:00,82.66,82.81,82.66,82.79,54000.0,54.7962,54.8957,54.7962,54.8824,54000.0
2015-04-13 10:30:00,82.76,82.79,82.67,82.68,45900.0,54.8625,54.8824,54.8028,54.8095,45900.0
2015-04-13 10:40:00,82.68,82.71,82.64,82.66,45000.0,54.8095,54.8294,54.783,54.7962,45000.0
2015-04-13 10:50:00,82.67,82.72,82.67,82.69,24300.0,54.8028,54.836,54.8028,54.8161,24300.0
2015-04-13 11:00:00,82.69,82.79,82.68,82.78,25100.0,54.8161,54.8824,54.8095,54.8758,25100.0
2015-04-13 11:10:00,82.78,82.82,82.75,82.78,37700.0,54.8758,54.9023,54.8559,54.8758,37700.0
2015-04-13 11:20:00,82.77,82.77,82.73,82.74,33500.0,54.8691,54.8691,54.8426,54.8493,33500.0
2015-04-13 11:30:00,82.74,82.79,82.72,82.77,50500.0,54.8493,54.8824,54.836,54.8691,50500.0
2015-04-13 11:40:00,82.76,82.79,82.73,82.74,33100.0,54.8625,54.8824,54.8426,54.8493,33100.0
2015-04-13 11:50:00,82.74,82.77,82.71,82.75,26500.0,54.8493,54.8691,54.8294,54.8559,26500.0
2015-04-13 12:00:00,82.75,82.75,82.69,82.69,27200.0,54.8559,54.8559,54.8161,54.8161,27200.0
2015-04-13 12:10:00,82.69,82.73,82.63,82.72,67600.0,54.8161,54.8426,54.7763,54.836,67600.0
2015-04-13 12:20:00,82.72,82.75,82.65,82.73,48700.0,54.836,54.8559,54.7896,54.8426,48700.0
2015-04-13 12:30:00,82.74,82.75,82.71,82.74,22900.0,54.8493,54.8559,54.8294,54.8493,22900.0
2015-04-13 12:40:00,82.74,82.74,82.64,82.65,24600.0,54.8493,54.8493,54.783,54.7896,24600.0
2015-04-13 12:50:00,82.63,82.64,82.6,82.64,96600.0,54.7763,54.783,54.7564,54.783,96600.0
2015-04-13 13:00:00,82.64,82.66,82.61,82.63,33900.0,54.783,54.7962,54.7631,54.7763,33900.0
2015-04-13 13:10:00,82.63,82.7,82.61,82.7,21500.0,54.7763,54.8227,54.7631,54.8227,21500.0
2015-04-13 13:20:00,82.7,82.7,82.62,82.65,51200.0,54.8227,54.8227,54.7697,54.7896,51200.0
2015-04-13 13:30:00,82.64,82.64,82.6,82.62,31900.0,54.783,54.783,54.7564,54.7697,31900.0
2015-04-13 13:40:00,82.63,82.65,82.59,82.64,36900.0,54.7763,54.7896,54.7498,54.783,36900.0
2015-04-13 13:50:00,82.63,82.69,82.61,82.69,37100.0,54.7763,54.8161,54.7631,54.8161,37100.0
2015-04-13 14:00:00,82.7,82.72,82.67,82.69,54900.0,54.8227,54.836,54.8028,54.8161,54900.0
2015-04-13 14:10:00,82.7,82.72,82.65,82.68,26300.0,54.8227,54.836,54.7896,54.8095,26300.0
2015-04-13 14:20:00,82.68,82.69,82.67,82.67,28200.0,54.8095,54.8161,54.8028,54.8028,28200.0
2015-04-13 14:30:00,82.68,82.71,82.64,82.71,70700.0,54.8095,54.8294,54.783,54.8294,70700.0
2015-04-13 14:40:00,82.71,82.71,82.6,82.61,108400.0,54.8294,54.8294,54.7564,54.7631,108400.0
2015-04-13 14:50:00,82.62,82.63,82.54,82.55,55000.0,54.7697,54.7763,54.7167,54.7233,55000.0
2015-04-13 15:00:00,82.55,82.56,82.47,82.54,81200.0,54.7233,54.7299,54.6703,54.7167,81200.0
2015-04-13 15:10:00,82.54,82.55,82.47,82.5,91600.0,54.7167,54.7233,54.6703,54.6902,91600.0
2015-04-13 15:20:00,82.5,82.51,82.43,82.49,72200.0,54.6902,54.6968,54.6438,54.6835,72200.0
2015-04-13 15:30:00,82.48,82.53,82.47,82.53,44700.0,54.6769,54.71,54.6703,54.71,44700.0
2015-04-13 15:40:00,82.52,82.58,82.41,82.42,89500.0,54.7034,54.7432,54.6305,54.6371,89500.0
2015-04-13 15:50:00,82.42,82.43,82.28,82.28,102000.0,54.6371,54.6438,54.5443,54.5443,102000.0
2015-04-14 09:30:00,82.48,82.98,82.46,82.81,307300.0,54.6769,55.0084,54.6636,54.8957,307300.0
2015-04-14 09:40:00,82.81,82.85,82.67,82.7,154500.0,54.8957,54.9222,54.8028,54.8227,154500.0
2015-04-14 09:50:00,82.71,82.77,82.64,82.72,137800.0,54.8294,54.8691,54.783,54.836,137800.0
2015-04-14 10:00:00,82.72,82.74,82.52,82.59,126700.0,54.836,54.8493,54.7034,54.7498,126700.0
2015-04-14 10:10:00,82.59,82.69,82.55,82.63,123500.0,54.7498,54.8161,54.7233,54.7763,123500.0
2015-04-14 10:20:00,82.63,82.64,82.57,82.62,96100.0,54.7763,54.783,54.7366,54.7697,96100.0
2015-04-14 10:30:00,82.61,82.61,82.4,82.51,78500.0,54.7631,54.7631,54.6239,54.6968,78500.0
2015-04-14 10:40:00,82.51,82.62,82.45,82.57,84300.0,54.6968,54.7697,54.657,54.7366,84300.0
2015-04-14 10:50:00,82.57,82.63,82.57,82.61,59000.0,54.7366,54.7763,54.7366,54.7631,59000.0
2015-04-14 11:00:00,82.61,82.64,82.56,82.61,61000.0,54.7631,54.783,54.7299,54.7631,61000.0
2015-04-14 11:10:00,82.61,82.85,82.6,82.79,72400.0,54.7631,54.9222,54.7564,54.8824,72400.0
2015-04-14 11:20:00,82.8,82.81,82.76,82.79,25600.0,54.889,54.8957,54.8625,54.8824,25600.0
2015-04-14 11:30:00,82.8,82.85,82.78,82.82,35400.0,54.889,54.9222,54.8758,54.9023,35400.0
2015-04-14 11:40:00,82.83,82.89,82.82,82.83,41300.0,54.9089,54.9487,54.9023,54.9089,41300.0
2015-04-14 11:50:00,82.84,82.89,82.82,82.86,56400.0,54.9155,54.9487,54.9023,54.9288,56400.0
2015-04-14 12:00:00,82.87,82.9,82.84,82.89,51400.0,54.9354,54.9553,54.9155,54.9487,51400.0
2015-04-14 12:10:00,82.88,82.89,82.76,82.77,60900.0,54.9421,54.9487,54.8625,54.8691,60900.0
2015-04-14 12:20:00,82.75,82.86,82.73,82.86,190700.0,54.8559,54.9288,54.8426,54.9288,190700.0
2015-04-14 12:30:00,82.86,83.0,82.86,82.9,103900.0,54.9288,55.0216,54.9288,54.9553,103900.0
2015-04-14 12:40:00,82.9,82.95,82.83,82.84,64800.0,54.9553,54.9885,54.9089,54.9155,64800.0
2015-04-14 12:50:00,82.84,82.92,82.81,82.82,62400.0,54.9155,54.9686,54.8957,54.9023,62400.0
2015-04-14 13:00:00,82.83,82.88,82.8,82.82,40700.0,54.9089,54.9421,54.889,54.9023,40700.0
2015-04-14 13:10:00,82.82,82.85,82.75,82.79,105200.0,54.9023,54.9222,54.8559,54.8824,105200.0
2015-04-14 13:20:00,82.8,82.8,82.72,82.75,43500.0,54.889,54.889,54.836,54.8559,43500.0
2015-04-14 13:30:00,82.76,82.78,82.6,82.61,33100.0,54.8625,54.8758,54.7564,54.7631,33100.0
2015-04-14 13:40:00,82.61,82.67,82.6,82.63,29500.0,54.7631,54.8028,54.7564,54.7763,29500.0
2015-04-14 13:50:00,82.63,82.67,82.61,82.65,46600.0,54.7763,54.8028,54.7631,54.7896,46600.0
2015-04-14 14:00:00,82.64,82.66,82.59,82.64,78900.0,54.783,54.7962,54.7498,54.783,78900.0
2015-04-14 14:10:00,82.64,82.68,82.6,82.66,61200.0,54.783,54.8095,54.7564,54.7962,61200.0
2015-04-14 14:20:00,82.65,82.68,82.63,82.65,52400.0,54.7896,54.8095,54.7763,54.7896,52400.0
2015-04-14 14:30:00,82.65,82.66,82.52,82.53,53600.0,54.7896,54.7962,54.7034,54.71,53600.0
2015-04-14 14:40:00,82.52,82.6,82.51,82.59,36200.0,54.7034,54.7564,54.6968,54.7498,36200.0
2015-04-14 14:50:00,82.58,82.6,82.53,82.57,60400.0,54.7432,54.7564,54.71,54.7366,60400.0
2015-04-14 15:00:00,82.58,82.65,82.58,82.63,48300.0,54.7432,54.7896,54.7432,54.7763,48300.0
2015-04-14 15:10:00,82.61,82.71,82.61,82.62,72100.0,54.7631,54.8294,54.7631,54.7697,72100.0
2015-04-14 15:20:00,82.63,82.63,82.57,82.59,88600.0,54.7763,54.7763,54.7366,54.7498,88600.0
2015-04-14 15:30:00,82.6,82.65,82.59,82.63,76300.0,54.7564,54.7896,54.7498,54.7763,76300.0
2015-04-14 15:40:00,82.62,82.62,82.57,82.61,120900.0,54.7697,54.7697,54.7366,54.7631,120900.0
2015-04-14 15:50:00,82.6,82.61,82.53,82.57,172800.0,54.7564,54.7631,54.71,54.7366,172800.0
2015-04-15 09:30:00,82.92,82.93,82.52,82.61,130700.0,54.9686,54.9752,54.7034,54.7631,130700.0
2015-04-15 09:40:00,82.62,82.64,82.44,82.59,72300.0,54.7697,54.783,54.6504,54.7498,72300.0
2015-04-15 09:50:00,82.6,82.69,82.49,82.53,80600.0,54.7564,54.8161,54.6835,54.71,80600.0
2015-04-15 10:00:00,82.53,82.58,82.38,82.45,54600.0,54.71,54.7432,54.6106,54.657,54600.0
2015-04-15 10:10:00,82.41,82.59,82.38,82.58,82600.0,54.6305,54.7498,54.6106,54.7432,82600.0
2015-04-15 10:20:00,82.57,82.66,82.55,82.62,37100.0,54.7366,54.7962,54.7233,54.7697,37100.0
2015-04-15 10:30:00,82.64,82.69,82.59,82.65,68200.0,54.783,54.8161,54.7498,54.7896,68200.0
2015-04-15 10:40:00,82.65,82.71,82.6,82.66,33800.0,54.7896,54.8294,54.7564,54.7962,33800.0
2015-04-15 10:50:00,82.7,82.76,82.66,82.69,43500.0,54.8227,54.8625,54.7962,54.8161,43500.0
2015-04-15 11:00:00,82.7,82.75,82.69,82.74,52000.0,54.8227,54.8559,54.8161,54.8493,52000.0
2015-04-15 11:10:00,82.73,82.75,82.63,82.64,69500.0,54.8426,54.8559,54.7763,54.783,69500.0
2015-04-15 11:20:00,82.62,82.62,82.52,82.55,85800.0,54.7697,54.7697,54.7034,54.7233,85800.0
2015-04-15 11:30:00,82.55,82.56,82.43,82.43,47300.0,54.7233,54.7299,54.6438,54.6438,47300.0
2015-04-15 11:40:00,82.43,82.48,82.39,82.41,35500.0,54.6438,54.6769,54.6172,54.6305,35500.0
2015-04-15 11:50:00,82.41,82.55,82.4,82.54,30000.0,54.6305,54.7233,54.6239,54.7167,30000.0
2015-04-15 12:00:00,82.53,82.55,82.39,82.42,26000.0,54.71,54.7233,54.6172,54.6371,26000.0
2015-04-15 12:10:00,82.42,82.45,82.37,82.38,70400.0,54.6371,54.657,54.604,54.6106,70400.0
2015-04-15 12:20:00,82.39,82.4,82.28,82.29,148500.0,54.6172,54.6239,54.5443,54.5509,148500.0
2015-04-15 12:30:00,82.29,82.33,82.2,82.25,160000.0,54.5509,54.5775,54.4913,54.5244,160000.0
2015-04-15 12:40:00,82.26,82.29,82.19,82.23,52600.0,54.5311,54.5509,54.4847,54.5112,52600.0
2015-04-15 12:50:00,82.23,82.23,82.1,82.14,67700.0,54.5112,54.5112,54.425,54.4515,67700.0
2015-04-15 13:00:00,82.14,82.15,82.03,82.09,72300.0,54.4515,54.4581,54.3786,54.4184,72300.0
2015-04-15 13:10:00,82.09,82.16,82.07,82.13,42900.0,54.4184,54.4648,54.4051,54.4449,42900.0
2015-04-15 13:20:00,82.13,82.29,82.11,82.28,54400.0,54.4449,54.5509,54.4316,54.5443,54400.0
2015-04-15 13:30:00,82.27,82.46,82.19,82.28,179000.0,54.5377,54.6636,54.4847,54.5443,179000.0
2015-04-15 13:40:00,82.27,82.34,82.27,82.28,41800.0,54.5377,54.5841,54.5377,54.5443,41800.0
2015-04-15 13:50:00,82.28,82.36,82.27,82.33,43000.0,54.5443,54.5973,54.5377,54.5775,43000.0
2015-04-15 14:00:00,82.34,82.37,82.32,82.34,39300.0,54.5841,54.604,54.5708,54.5841,39300.0
2015-04-15 14:10:00,82.34,82.36,82.21,82.23,47500.0,54.5841,54.5973,54.4979,54.5112,47500.0
2015-04-15 14:20:00,82.24,82.28,82.19,82.25,52700.0,54.5178,54.5443,54.4847,54.5244,52700.0
2015-04-15 14:30:00,82.25,82.27,82.13,82.14,46500.0,54.5244,54.5377,54.4449,54.4515,46500.0
2015-04-15 14:40:00,82.14,82.17,82.12,82.15,32500.0,54.4515,54.4714,54.4382,54.4581,32500.0
2015-04-15 14:50:00,82.16,82.19,82.11,82.13,96100.0,54.4648,54.4847,54.4316,54.4449,96100.0
2015-04-15 15:00:00,82.13,82.2,82.11,82.13,98500.0,54.4449,54.4913,54.4316,54.4449,98500.0
2015-04-15 15:10:00,82.13,82.18,82.08,82.14,134700.0,54.4449,54.478,54.4117,54.4515,134700.0
2015-04-15 15:20:00,82.14,82.19,82.1,82.17,75800.0,54.4515,54.4847,54.425,54.4714,75800.0
2015-04-15 15:30:00,82.17,82.19,82.12,82.13,160500.0,54.4714,54.4847,54.4382,54.4449,160500.0
2015-04-15 15:40:00,82.14,82.17,82.07,82.08,194900.0,54.4515,54.4714,54.4051,54.4117,194900.0
2015-04-15 15:50:00,82.08,82.12,81.92,81.99,242200.0,54.4117,54.4382,54.3057,54.3521,242200.0
2015-04-16 09:30:00,81.82,81.87,81.46,81.57,118800.0,54.2394,54.2725,54.0007,54.0736,118800.0
2015-04-16 09:40:00,81.57,81.64,81.47,81.53,50000.0,54.0736,54.1201,54.0074,54.0471,50000.0
2015-04-16 09:50:00,81.54,81.68,81.43,81.66,101700.0,54.0538,54.1466,53.9808,54.1333,101700.0
2015-04-16 10:00:00,81.67,82.01,81.67,81.92,144300.0,54.1399,54.3653,54.1399,54.3057,144300.0
2015-04-16 10:10:00,81.93,82.13,81.9,82.04,159800.0,54.3123,54.4449,54.2924,54.3852,159800.0
2015-04-16 10:20:00,82.02,82.03,81.86,81.91,118400.0,54.372,54.3786,54.2659,54.299,118400.0
2015-04-16 10:30:00,81.9,82.18,81.87,82.17,61600.0,54.2924,54.478,54.2725,54.4714,61600.0
2015-04-16 10:40:00,82.18,82.31,82.12,82.28,45600.0,54.478,54.5642,54.4382,54.5443,45600.0
2015-04-16 10:50:00,82.28,82.32,82.22,82.31,53400.0,54.5443,54.5708,54.5045,54.5642,53400.0
2015-04-16 11:00:00,82.3,82.3,82.14,82.21,52200.0,54.5576,54.5576,54.4515,54.4979,52200.0
2015-04-16 11:10:00,82.22,82.5,82.22,82.45,71600.0,54.5045,54.6902,54.5045,54.657,71600.0
2015-04-16 11:20:00,82.45,82.54,82.41,82.42,126200.0,54.657,54.7167,54.6305,54.6371,126200.0
2015-04-16 11:30:00,82.42,82.46,82.34,82.41,68300.0,54.6371,54.6636,54.5841,54.6305,68300.0
2015-04-16 11:40:00,82.4,82.4,82.21,82.29,69900.0,54.6239,54.6239,54.4979,54.5509,69900.0
2015-04-16 11:50:00,82.28,82.28,82.17,82.22,51000.0,54.5443,54.5443,54.4714,54.5045,51000.0
2015-04-16 12:00:00,82.24,82.28,82.22,82.23,26600.0,54.5178,54.5443,54.5045,54.5112,26600.0
2015-04-16 12:10:00,82.25,82.25,82.11,82.12,61200.0,54.5244,54.5244,54.4316,54.4382,61200.0
2015-04-16 12:20:00,82.13,82.17,82.1,82.15,38900.0,54.4449,54.4714,54.425,54.4581,38900.0
2015-04-16 12:30:00,82.16,82.23,82.1,82.12,53200.0,54.4648,54.5112,54.425,54.4382,53200.0
2015-04-16 12:40:00,82.1,82.16,82.07,82.14,69400.0,54.425,54.4648,54.4051,54.4515,69400.0
2015-04-16 12:50:00,82.15,82.28,82.08,82.26,77700.0,54.4581,54.5443,54.4117,54.5311,77700.0
2015-04-16 13:00:00,82.27,82.31,82.18,82.18,40300.0,54.5377,54.5642,54.478,54.478,40300.0
2015-04-16 13:10:00,82.18,82.23,82.16,82.22,29800.0,54.478,54.5112,54.4648,54.5045,29800.0
2015-04-16 13:20:00,82.21,82.21,82.13,82.18,53800.0,54.4979,54.4979,54.4449,54.478,53800.0
2015-04-16 13:30:00,82.18,82.25,82.12,82.24,63200.0,54.478,54.5244,54.4382,54.5178,63200.0
2015-04-16 13:40:00,82.24,82.41,82.24,82.4,56300.0,54.5178,54.6305,54.5178,54.6239,56300.0
2015-04-16 13:50:00,82.41,82.43,82.33,82.37,48200.0,54.6305,54.6438,54.5775,54.604,48200.0
2015-04-16 14:00:00,82.36,82.41,82.34,82.38,55200.0,54.5973,54.6305,54.5841,54.6106,55200.0
2015-04-16 14:10:00,82.38,82.43,82.34,82.43,61100.0,54.6106,54.6438,54.5841,54.6438,61100.0
2015-04-16 14:20:00,82.42,82.47,82.39,82.43,103600.0,54.6371,54.6703,54.6172,54.6438,103600.0
2015-04-16 14:30:00,82.42,82.45,82.36,82.4,77700.0,54.6371,54.657,54.5973,54.6239,77700.0
2015-04-16 14:40:00,82.39,82.41,82.29,82.29,68300.0,54.6172,54.6305,54.5509,54.5509,68300.0
2015-04-16 14:50:00,82.3,82.34,82.22,82.22,73400.0,54.5576,54.5841,54.5045,54.5045,73400.0
2015-04-16 15:00:00,82.23,82.29,82.22,82.29,49000.0,54.5112,54.5509,54.5045,54.5509,49000.0
2015-04-16 15:10:00,82.29,82.3,82.19,82.26,92300.0,54.5509,54.5576,54.4847,54.5311,92300.0
2015-04-16 15:20:00,82.26,82.28,82.16,82.19,71500.0,54.5311,54.5443,54.4648,54.4847,71500.0
2015-04-16 15:30:00,82.19,82.22,82.13,82.2,113200.0,54.4847,54.5045,54.4449,54.4913,113200.0
2015-04-16 15:40:00,82.2,82.23,82.13,82.16,102800.0,54.4913,54.5112,54.4449,54.4648,102800.0
2015-04-16 15:50:00,82.16,82.25,82.15,82.2,124100.0,54.4648,54.5244,54.4581,54.4913,124100.0
2015-04-17 09:30:00,81.86,82.28,81.76,82.0,143000.0,54.2659,54.5443,54.1996,54.3587,143000.0
2015-04-17 09:40:00,81.97,81.99,81.74,81.93,104000.0,54.3388,54.3521,54.1863,54.3123,104000.0
2015-04-17 09:50:00,81.93,82.0,81.84,81.92,103700.0,54.3123,54.3587,54.2526,54.3057,103700.0
2015-04-17 10:00:00,81.92,81.92,81.76,81.8,144500.0,54.3057,54.3057,54.1996,54.2261,144500.0
2015-04-17 10:10:00,81.81,81.87,81.63,81.65,124000.0,54.2327,54.2725,54.1134,54.1267,124000.0
2015-04-17 10:20:00,81.65,81.68,81.59,81.62,111200.0,54.1267,54.1466,54.0869,54.1068,111200.0
2015-04-17 10:30:00,81.6,81.67,81.54,81.54,126600.0,54.0935,54.1399,54.0538,54.0538,126600.0
2015-04-17 10:40:00,81.55,81.58,81.47,81.51,111200.0,54.0604,54.0803,54.0074,54.0339,111200.0
2015-04-17 10:50:00,81.51,81.51,81.37,81.41,171600.0,54.0339,54.0339,53.9411,53.9676,171600.0
2015-04-17 11:00:00,81.41,81.44,81.24,81.35,114900.0,53.9676,53.9875,53.8549,53.9278,114900.0
2015-04-17 11:10:00,81.35,81.49,81.33,81.47,57500.0,53.9278,54.0206,53.9145,54.0074,57500.0
2015-04-17 11:20:00,81.47,81.63,81.47,81.6,129500.0,54.0074,54.1134,54.0074,54.0935,129500.0
2015-04-17 11:30:00,81.61,81.64,81.45,81.53,126500.0,54.1002,54.1201,53.9941,54.0471,126500.0
2015-04-17 11:40:00,81.54,81.8,81.53,81.79,86200.0,54.0538,54.2261,54.0471,54.2195,86200.0
2015-04-17 11:50:00,81.8,81.8,81.63,81.66,124000.0,54.2261,54.2261,54.1134,54.1333,124000.0
2015-04-17 12:00:00,81.67,81.78,81.65,81.76,84700.0,54.1399,54.2129,54.1267,54.1996,84700.0
2015-04-17 12:10:00,81.77,81.94,81.76,81.89,99100.0,54.2062,54.3189,54.1996,54.2858,99100.0
2015-04-17 12:20:00,81.88,81.96,81.86,81.89,112100.0,54.2791,54.3322,54.2659,54.2858,112100.0
2015-04-17 12:30:00,81.89,81.92,81.82,81.89,57600.0,54.2858,54.3057,54.2394,54.2858,57600.0
2015-04-17 12:40:00,81.89,81.9,81.74,81.76,41900.0,54.2858,54.2924,54.1863,54.1996,41900.0
2015-04-17 12:50:00,81.74,81.86,81.72,81.76,74200.0,54.1863,54.2659,54.1731,54.1996,74200.0
2015-04-17 13:00:00,81.76,81.85,81.75,81.83,48800.0,54.1996,54.2593,54.193,54.246,48800.0
2015-04-17 13:10:00,81.82,81.84,81.75,81.84,88600.0,54.2394,54.2526,54.193,54.2526,88600.0
2015-04-17 13:20:00,81.85,81.93,81.82,81.84,73800.0,54.2593,54.3123,54.2394,54.2526,73800.0
2015-04-17 13:30:00,81.83,81.86,81.77,81.82,64800.0,54.246,54.2659,54.2062,54.2394,64800.0
2015-04-17 13:40:00,81.82,81.85,81.72,81.79,95600.0,54.2394,54.2593,54.1731,54.2195,95600.0
2015-04-17 13:50:00,81.8,81.81,81.65,81.69,102500.0,54.2261,54.2327,54.1267,54.1532,102500.0
2015-04-17 14:00:00,81.7,81.76,81.6,81.6,200200.0,54.1598,54.1996,54.0935,54.0935,200200.0
2015-04-17 14:10:00,81.6,81.64,81.54,81.59,137500.0,54.0935,54.1201,54.0538,54.0869,137500.0
2015-04-17 14:20:00,81.58,81.66,81.54,81.65,92100.0,54.0803,54.1333,54.0538,54.1267,92100.0
2015-04-17 14:30:00,81.64,81.68,81.55,81.58,71800.0,54.1201,54.1466,54.0604,54.0803,71800.0
2015-04-17 14:40:00,81.58,81.64,81.56,81.6,69900.0,54.0803,54.1201,54.067,54.0935,69900.0
2015-04-17 14:50:00,81.59,81.66,81.56,81.66,134600.0,54.0869,54.1333,54.067,54.1333,134600.0
2015-04-17 15:00:00,81.63,81.69,81.62,81.66,56300.0,54.1134,54.1532,54.1068,54.1333,56300.0
2015-04-17 15:10:00,81.67,81.73,81.64,81.71,127600.0,54.1399,54.1797,54.1201,54.1665,127600.0
2015-04-17 15:20:00,81.71,81.75,81.64,81.74,60900.0,54.1665,54.193,54.1201,54.1863,60900.0
2015-04-17 15:30:00,81.75,81.96,81.74,81.94,135000.0,54.193,54.3322,54.1863,54.3189,135000.0
2015-04-17 15:40:00,81.92,81.93,81.78,81.78,209300.0,54.3057,54.3123,54.2129,54.2129,209300.0
2015-04-17 15:50:00,81.78,81.82,81.7,81.78,161000.0,54.2129,54.2394,54.1598,54.2129,161000.0
2015-04-20 09:30:00,82.13,82.13,81.66,81.83,230700.0,54.4449,54.4449,54.1333,54.246,230700.0
2015-04-20 09:40:00,81.83,81.87,81.68,81.83,106400.0,54.246,54.2725,54.1466,54.246,106400.0
2015-04-20 09:50:00,81.89,82.11,81.89,81.94,81900.0,54.2858,54.4316,54.2858,54.3189,81900.0
2015-04-20 10:00:00,81.93,81.96,81.83,81.87,92200.0,54.3123,54.3322,54.246,54.2725,92200.0
2015-04-20 10:10:00,81.86,81.87,81.74,81.79,86800.0,54.2659,54.2725,54.1863,54.2195,86800.0
2015-04-20 10:20:00,81.81,81.93,81.75,81.91,51300.0,54.2327,54.3123,54.193,54.299,51300.0
2015-04-20 10:30:00,81.91,81.94,81.78,81.81,90900.0,54.299,54.3189,54.2129,54.2327,90900.0
2015-04-20 10:40:00,81.81,81.83,81.71,81.72,54300.0,54.2327,54.246,54.1665,54.1731,54300.0
2015-04-20 10:50:00,81.73,81.82,81.71,81.78,64700.0,54.1797,54.2394,54.1665,54.2129,64700.0
2015-04-20 11:00:00,81.79,82.03,81.79,82.02,46400.0,54.2195,54.3786,54.2195,54.372,46400.0
2015-04-20 11:10:00,82.02,82.02,81.83,81.83,42900.0,54.372,54.372,54.246,54.246,42900.0
2015-04-20 11:20:00,81.84,82.02,81.84,82.01,41800.0,54.2526,54.372,54.2526,54.3653,41800.0
2015-04-20 11:30:00,82.03,82.1,82.02,82.07,83800.0,54.3786,54.425,54.372,54.4051,83800.0
2015-04-20 11:40:00,82.08,82.21,82.07,82.21,137200.0,54.4117,54.4979,54.4051,54.4979,137200.0
2015-04-20 11:50:00,82.23,82.33,82.22,82.23,57200.0,54.5112,54.5775,54.5045,54.5112,57200.0
2015-04-20 12:00:00,82.24,82.39,82.12,82.12,102400.0,54.5178,54.6172,54.4382,54.4382,102400.0
2015-04-20 12:10:00,82.12,82.27,82.11,82.22,67600.0,54.4382,54.5377,54.4316,54.5045,67600.0
2015-04-20 12:20:00,82.21,82.23,82.13,82.13,44500.0,54.4979,54.5112,54.4449,54.4449,44500.0
2015-04-20 12:30:00,82.12,82.12,82.02,82.04,23300.0,54.4382,54.4382,54.372,54.3852,23300.0
2015-04-20 12:40:00,82.03,82.03,81.96,81.96,28000.0,54.3786,54.3786,54.3322,54.3322,28000.0
2015-04-20 12:50:00,81.96,82.07,81.94,82.01,80900.0,54.3322,54.4051,54.3189,54.3653,80900.0
2015-04-20 13:00:00,82.02,82.03,81.92,81.98,112800.0,54.372,54.3786,54.3057,54.3454,112800.0
2015-04-20 13:10:00,81.98,81.98,81.86,81.91,53700.0,54.3454,54.3454,54.2659,54.299,53700.0
2015-04-20 13:20:00,81.91,81.95,81.85,81.87,40500.0,54.299,54.3256,54.2593,54.2725,40500.0
2015-04-20 13:30:00,81.87,81.99,81.83,81.95,48300.0,54.2725,54.3521,54.246,54.3256,48300.0
2015-04-20 13:40:00,81.93,81.94,81.85,81.88,44000.0,54.3123,54.3189,54.2593,54.2791,44000.0
2015-04-20 13:50:00,81.87,81.89,81.83,81.88,30900.0,54.2725,54.2858,54.246,54.2791,30900.0
2015-04-20 14:00:00,81.87,81.94,81.87,81.92,50500.0,54.2725,54.3189,54.2725,54.3057,50500.0
2015-04-20 14:10:00,81.91,81.93,81.82,81.83,55900.0,54.299,54.3123,54.2394,54.246,55900.0
2015-04-20 14:20:00,81.82,81.88,81.79,81.82,75000.0,54.2394,54.2791,54.2195,54.2394,75000.0
2015-04-20 14:30:00,81.83,81.88,81.77,81.88,81100.0,54.246,54.2791,54.2062,54.2791,81100.0
2015-04-20 14:40:00,81.87,81.91,81.85,81.88,43100.0,54.2725,54.299,54.2593,54.2791,43100.0
2015-04-20 14:50:00,81.88,81.89,81.83,81.87,72800.0,54.2791,54.2858,54.246,54.2725,72800.0
2015-04-20 15:00:00,81.87,81.92,81.82,81.89,65400.0,54.2725,54.3057,54.2394,54.2858,65400.0
2015-04-20 15:10:00,81.9,81.92,81.86,81.9,56000.0,54.2924,54.3057,54.2659,54.2924,56000.0
2015-04-20 15:20:00,81.9,81.93,81.84,81.84,67100.0,54.2924,54.3123,54.2526,54.2526,67100.0
2015-04-20 15:30:00,81.84,81.91,81.83,81.84,88500.0,54.2526,54.299,54.246,54.2526,88500.0
2015-04-20 15:40:00,81.84,81.95,81.83,81.92,84100.0,54.2526,54.3256,54.246,54.3057,84100.0
2015-04-20 15:50:00,81.93,81.97,81.89,81.91,139300.0,54.3123,54.3388,54.2858,54.299,139300.0
2015-04-21 09:30:00,82.2,82.58,82.04,82.49,189000.0,54.4913,54.7432,54.3852,54.6835,189000.0
2015-04-21 09:40:00,82.49,82.51,82.32,82.43,59800.0,54.6835,54.6968,54.5708,54.6438,59800.0
2015-04-21 09:50:00,82.44,82.47,82.34,82.36,61200.0,54.6504,54.6703,54.5841,54.5973,61200.0
2015-04-21 10:00:00,82.37,82.51,82.35,82.39,85100.0,54.604,54.6968,54.5907,54.6172,85100.0
2015-04-21 10:10:00,82.39,82.48,82.3,82.39,75300.0,54.6172,54.6769,54.5576,54.6172,75300.0
2015-04-21 10:20:00,82.37,82.41,82.31,82.32,93700.0,54.604,54.6305,54.5642,54.5708,93700.0
2015-04-21 10:30:00,82.32,82.37,82.27,82.31,71300.0,54.5708,54.604,54.5377,54.5642,71300.0
2015-04-21 10:40:00,82.31,82.36,82.21,82.32,52200.0,54.5642,54.5973,54.4979,54.5708,52200.0
2015-04-21 10:50:00,82.32,82.38,82.28,82.29,63000.0,54.5708,54.6106,54.5443,54.5509,63000.0
2015-04-21 11:00:00,82.28,82.34,82.23,82.28,64700.0,54.5443,54.5841,54.5112,54.5443,64700.0
2015-04-21 11:10:00,82.28,82.3,82.15,82.15,46800.0,54.5443,54.5576,54.4581,54.4581,46800.0
2015-04-21 11:20:00,82.17,82.25,82.11,82.16,44100.0,54.4714,54.5244,54.4316,54.4648,44100.0
2015-04-21 11:30:00,82.14,82.22,82.03,82.03,41000.0,54.4515,54.5045,54.3786,54.3786,41000.0
2015-04-21 11:40:00,82.01,82.02,81.83,81.91,77100.0,54.3653,54.372,54.246,54.299,77100.0
2015-04-21 11:50:00,81.92,81.93,81.83,81.86,89200.0,54.3057,54.3123,54.246,54.2659,89200.0
2015-04-21 12:00:00,81.86,82.14,81.85,82.14,41600.0,54.2659,54.4515,54.2593,54.4515,41600.0
2015-04-21 12:10:00,82.13,82.17,82.1,82.11,48100.0,54.4449,54.4714,54.425,54.4316,48100.0
2015-04-21 12:20:00,82.1,82.19,82.07,82.18,29700.0,54.425,54.4847,54.4051,54.478,29700.0
2015-04-21 12:30:00,82.17,82.18,82.12,82.15,25700.0,54.4714,54.478,54.4382,54.4581,25700.0
2015-04-21 12:40:00,82.17,82.17,82.02,82.07,47800.0,54.4714,54.4714,54.372,54.4051,47800.0
2015-04-21 12:50:00,82.06,82.14,82.04,82.14,36400.0,54.3985,54.4515,54.3852,54.4515,36400.0
2015-04-21 13:00:00,82.15,82.16,82.1,82.11,103700.0,54.4581,54.4648,54.425,54.4316,103700.0
2015-04-21 13:10:00,82.11,82.24,82.1,82.2,46700.0,54.4316,54.5178,54.425,54.4913,46700.0
2015-04-21 13:20:00,82.19,82.22,82.16,82.19,44300.0,54.4847,54.5045,54.4648,54.4847,44300.0
2015-04-21 13:30:00,82.2,82.24,82.13,82.2,249800.0,54.4913,54.5178,54.4449,54.4913,249800.0
2015-04-21 13:40:00,82.21,82.25,82.14,82.15,304300.0,54.4979,54.5244,54.4515,54.4581,304300.0
2015-04-21 13:50:00,82.15,82.19,82.1,82.1,135500.0,54.4581,54.4847,54.425,54.425,135500.0
2015-04-21 14:00:00,82.1,82.16,82.06,82.14,166000.0,54.425,54.4648,54.3985,54.4515,166000.0
2015-04-21 14:10:00,82.13,82.15,82.08,82.09,96600.0,54.4449,54.4581,54.4117,54.4184,96600.0
2015-04-21 14:20:00,82.1,82.11,82.06,82.09,58000.0,54.425,54.4316,54.3985,54.4184,58000.0
2015-04-21 14:30:00,82.09,82.11,82.05,82.1,61500.0,54.4184,54.4316,54.3918,54.425,61500.0
2015-04-21 14:40:00,82.11,82.15,82.09,82.13,110100.0,54.4316,54.4581,54.4184,54.4449,110100.0
2015-04-21 14:50:00,82.13,82.14,82.09,82.1,76300.0,54.4449,54.4515,54.4184,54.425,76300.0
2015-04-21 15:00:00,82.11,82.17,82.09,82.13,42400.0,54.4316,54.4714,54.4184,54.4449,42400.0
2015-04-21 15:10:00,82.14,82.15,82.03,82.06,111700.0,54.4515,54.4581,54.3786,54.3985,111700.0
2015-04-21 15:20:00,82.06,82.13,82.04,82.13,142900.0,54.3985,54.4449,54.3852,54.4449,142900.0
2015-04-21 15:30:00,82.13,82.17,82.09,82.16,122900.0,54.4449,54.4714,54.4184,54.4648,122900.0
2015-04-21 15:40:00,82.16,82.16,82.03,82.05,101400.0,54.4648,54.4648,54.3786,54.3918,101400.0
2015-04-21 15:50:00,82.05,82.13,82.04,82.06,148000.0,54.3918,54.4449,54.3852,54.3985,148000.0
2015-04-22 09:30:00,82.08,82.33,82.08,82.25,227700.0,54.4117,54.5775,54.4117,54.5244,227700.0
2015-04-22 09:40:00,82.25,82.46,82.24,82.45,500900.0,54.5244,54.6636,54.5178,54.657,500900.0
2015-04-22 09:50:00,82.46,82.59,82.36,82.58,157000.0,54.6636,54.7498,54.5973,54.7432,157000.0
2015-04-22 10:00:00,82.56,82.66,82.48,82.58,141100.0,54.7299,54.7962,54.6769,54.7432,141100.0
2015-04-22 10:10:00,82.57,82.6,82.38,82.5,394100.0,54.7366,54.7564,54.6106,54.6902,394100.0
2015-04-22 10:20:00,82.47,82.51,82.3,82.33,93100.0,54.6703,54.6968,54.5576,54.5775,93100.0
2015-04-22 10:30:00,82.33,82.33,82.12,82.13,94900.0,54.5775,54.5775,54.4382,54.4449,94900.0
2015-04-22 10:40:00,82.15,82.33,82.1,82.29,126500.0,54.4581,54.5775,54.425,54.5509,126500.0
2015-04-22 10:50:00,82.31,82.41,82.23,82.24,54500.0,54.5642,54.6305,54.5112,54.5178,54500.0
2015-04-22 11:00:00,82.25,82.29,82.11,82.18,108500.0,54.5244,54.5509,54.4316,54.478,108500.0
2015-04-22 11:10:00,82.18,82.22,82.11,82.13,90500.0,54.478,54.5045,54.4316,54.4449,90500.0
2015-04-22 11:20:00,82.13,82.26,82.12,82.25,27400.0,54.4449,54.5311,54.4382,54.5244,27400.0
2015-04-22 11:30:00,82.24,82.33,82.23,82.28,31700.0,54.5178,54.5775,54.5112,54.5443,31700.0
2015-04-22 11:40:00,82.29,82.37,82.26,82.36,43100.0,54.5509,54.604,54.5311,54.5973,43100.0
2015-04-22 11:50:00,82.37,82.49,82.34,82.49,40300.0,54.604,54.6835,54.5841,54.6835,40300.0
2015-04-22 12:00:00,82.49,82.49,82.34,82.34,54600.0,54.6835,54.6835,54.5841,54.5841,54600.0
2015-04-22 12:10:00,82.34,82.36,82.27,82.3,34700.0,54.5841,54.5973,54.5377,54.5576,34700.0
2015-04-22 12:20:00,82.3,82.32,82.19,82.2,38700.0,54.5576,54.5708,54.4847,54.4913,38700.0
2015-04-22 12:30:00,82.2,82.22,82.13,82.18,91600.0,54.4913,54.5045,54.4449,54.478,91600.0
2015-04-22 12:40:00,82.17,82.21,82.16,82.21,63500.0,54.4714,54.4979,54.4648,54.4979,63500.0
2015-04-22 12:50:00,82.2,82.2,82.12,82.15,54400.0,54.4913,54.4913,54.4382,54.4581,54400.0
2015-04-22 13:00:00,82.14,82.24,82.14,82.22,27900.0,54.4515,54.5178,54.4515,54.5045,27900.0
2015-04-22 13:10:00,82.22,82.23,82.13,82.15,32900.0,54.5045,54.5112,54.4449,54.4581,32900.0
2015-04-22 13:20:00,82.14,82.2,82.13,82.15,21200.0,54.4515,54.4913,54.4449,54.4581,21200.0
2015-04-22 13:30:00,82.16,82.21,82.14,82.14,20700.0,54.4648,54.4979,54.4515,54.4515,20700.0
2015-04-22 13:40:00,82.13,82.18,82.13,82.15,26000.0,54.4449,54.478,54.4449,54.4581,26000.0
2015-04-22 13:50:00,82.15,82.15,82.01,82.04,64000.0,54.4581,54.4581,54.3653,54.3852,64000.0
2015-04-22 14:00:00,82.06,82.17,82.04,82.15,80900.0,54.3985,54.4714,54.3852,54.4581,80900.0
2015-04-22 14:10:00,82.17,82.26,82.15,82.22,30900.0,54.4714,54.5311,54.4581,54.5045,30900.0
2015-04-22 14:20:00,82.23,82.27,82.22,82.25,34800.0,54.5112,54.5377,54.5045,54.5244,34800.0
2015-04-22 14:30:00,82.25,82.31,82.23,82.27,29700.0,54.5244,54.5642,54.5112,54.5377,29700.0
2015-04-22 14:40:00,82.28,82.3,82.23,82.24,57200.0,54.5443,54.5576,54.5112,54.5178,57200.0
2015-04-22 14:50:00,82.25,82.25,82.09,82.1,68900.0,54.5244,54.5244,54.4184,54.425,68900.0
2015-04-22 15:00:00,82.11,82.19,82.1,82.12,46100.0,54.4316,54.4847,54.425,54.4382,46100.0
2015-04-22 15:10:00,82.14,82.16,82.11,82.11,59400.0,54.4515,54.4648,54.4316,54.4316,59400.0
2015-04-22 15:20:00,82.1,82.17,82.1,82.14,42300.0,54.425,54.4714,54.425,54.4515,42300.0
2015-04-22 15:30:00,82.14,82.16,82.06,82.12,158300.0,54.4515,54.4648,54.3985,54.4382,158300.0
2015-04-22 15:40:00,82.11,82.2,82.1,82.17,65000.0,54.4316,54.4913,54.425,54.4714,65000.0
2015-04-22 15:50:00,82.17,82.27,82.16,82.23,94500.0,54.4714,54.5377,54.4648,54.5112,94500.0
2015-04-23 09:30:00,82.23,82.36,82.19,82.33,137900.0,54.5112,54.5973,54.4847,54.5775,137900.0
2015-04-23 09:40:00,82.34,82.48,82.32,82.47,38500.0,54.5841,54.6769,54.5708,54.6703,38500.0
2015-04-23 09:50:00,82.46,82.47,82.37,82.44,41100.0,54.6636,54.6703,54.604,54.6504,41100.0
2015-04-23 10:00:00,82.4,82.48,82.37,82.41,94200.0,54.6239,54.6769,54.604,54.6305,94200.0
2015-04-23 10:10:00,82.4,82.41,82.19,82.21,63300.0,54.6239,54.6305,54.4847,54.4979,63300.0
2015-04-23 10:20:00,82.22,82.24,82.08,82.2,66800.0,54.5045,54.5178,54.4117,54.4913,66800.0
2015-04-23 10:30:00,82.2,82.25,82.14,82.19,35600.0,54.4913,54.5244,54.4515,54.4847,35600.0
2015-04-23 10:40:00,82.2,82.23,82.1,82.13,26100.0,54.4913,54.5112,54.425,54.4449,26100.0
2015-04-23 10:50:00,82.14,82.16,82.05,82.16,51800.0,54.4515,54.4648,54.3918,54.4648,51800.0
2015-04-23 11:00:00,82.16,82.29,82.14,82.23,22000.0,54.4648,54.5509,54.4515,54.5112,22000.0
2015-04-23 11:10:00,82.22,82.27,82.2,82.23,47000.0,54.5045,54.5377,54.4913,54.5112,47000.0
2015-04-23 11:20:00,82.23,82.29,82.19,82.27,31900.0,54.5112,54.5509,54.4847,54.5377,31900.0
2015-04-23 11:30:00,82.26,82.32,82.18,82.31,51800.0,54.5311,54.5708,54.478,54.5642,51800.0
2015-04-23 11:40:00,82.3,82.31,82.19,82.23,40800.0,54.5576,54.5642,54.4847,54.5112,40800.0
2015-04-23 11:50:00,82.23,82.5,82.22,82.44,90700.0,54.5112,54.6902,54.5045,54.6504,90700.0
2015-04-23 12:00:00,82.44,82.49,82.37,82.47,75000.0,54.6504,54.6835,54.604,54.6703,75000.0
2015-04-23 12:10:00,82.47,82.51,82.44,82.48,24900.0,54.6703,54.6968,54.6504,54.6769,24900.0
2015-04-23 12:20:00,82.49,82.49,82.4,82.4,17500.0,54.6835,54.6835,54.6239,54.6239,17500.0
2015-04-23 12:30:00,82.41,82.51,82.39,82.51,38600.0,54.6305,54.6968,54.6172,54.6968,38600.0
2015-04-23 12:40:00,82.51,82.59,82.5,82.56,33300.0,54.6968,54.7498,54.6902,54.7299,33300.0
2015-04-23 12:50:00,82.56,82.59,82.52,82.59,42000.0,54.7299,54.7498,54.7034,54.7498,42000.0
2015-04-23 13:00:00,82.58,82.58,82.48,82.5,37400.0,54.7432,54.7432,54.6769,54.6902,37400.0
2015-04-23 13:10:00,82.5,82.53,82.41,82.42,42000.0,54.6902,54.71,54.6305,54.6371,42000.0
2015-04-23 13:20:00,82.42,82.45,82.4,82.44,38700.0,54.6371,54.657,54.6239,54.6504,38700.0
2015-04-23 13:30:00,82.44,82.44,82.37,82.37,38800.0,54.6504,54.6504,54.604,54.604,38800.0
2015-04-23 13:40:00,82.38,82.44,82.38,82.42,18400.0,54.6106,54.6504,54.6106,54.6371,18400.0
2015-04-23 13:50:00,82.41,82.42,82.35,82.4,27000.0,54.6305,54.6371,54.5907,54.6239,27000.0
2015-04-23 14:00:00,82.42,82.47,82.39,82.41,46300.0,54.6371,54.6703,54.6172,54.6305,46300.0
2015-04-23 14:10:00,82.42,82.48,82.42,82.47,89300.0,54.6371,54.6769,54.6371,54.6703,89300.0
2015-04-23 14:20:00,82.47,82.49,82.39,82.41,22500.0,54.6703,54.6835,54.6172,54.6305,22500.0
2015-04-23 14:30:00,82.41,82.43,82.39,82.41,30200.0,54.6305,54.6438,54.6172,54.6305,30200.0
2015-04-23 14:40:00,82.42,82.44,82.4,82.44,49100.0,54.6371,54.6504,54.6239,54.6504,49100.0
2015-04-23 14:50:00,82.43,82.44,82.39,82.4,36500.0,54.6438,54.6504,54.6172,54.6239,36500.0
2015-04-23 15:00:00,82.4,82.46,82.4,82.44,48700.0,54.6239,54.6636,54.6239,54.6504,48700.0
2015-04-23 15:10:00,82.45,82.54,82.44,82.52,61400.0,54.657,54.7167,54.6504,54.7034,61400.0
2015-04-23 15:20:00,82.53,82.56,82.5,82.52,70800.0,54.71,54.7299,54.6902,54.7034,70800.0
2015-04-23 15:30:00,82.52,82.62,82.5,82.6,74200.0,54.7034,54.7697,54.6902,54.7564,74200.0
2015-04-23 15:40:00,82.61,82.63,82.47,82.49,147600.0,54.7631,54.7763,54.6703,54.6835,147600.0
2015-04-23 15:50:00,82.49,82.52,82.42,82.44,63000.0,54.6835,54.7034,54.6371,54.6504,63000.0
2015-04-24 09:30:00,82.54,82.61,82.3,82.51,142100.0,54.7167,54.7631,54.5576,54.6968,142100.0
2015-04-24 09:40:00,82.52,82.56,82.38,82.41,52500.0,54.7034,54.7299,54.6106,54.6305,52500.0
2015-04-24 09:50:00,82.4,82.42,82.25,82.34,76000.0,54.6239,54.6371,54.5244,54.5841,76000.0
2015-04-24 10:00:00,82.36,82.59,82.36,82.57,73300.0,54.5973,54.7498,54.5973,54.7366,73300.0
2015-04-24 10:10:00,82.57,82.6,82.53,82.59,43000.0,54.7366,54.7564,54.71,54.7498,43000.0
2015-04-24 10:20:00,82.59,82.61,82.51,82.56,98500.0,54.7498,54.7631,54.6968,54.7299,98500.0
2015-04-24 10:30:00,82.57,82.79,82.57,82.78,62300.0,54.7366,54.8824,54.7366,54.8758,62300.0
2015-04-24 10:40:00,82.77,82.87,82.73,82.83,55900.0,54.8691,54.9354,54.8426,54.9089,55900.0
2015-04-24 10:50:00,82.84,82.93,82.84,82.9,76400.0,54.9155,54.9752,54.9155,54.9553,76400.0
2015-04-24 11:00:00,82.9,82.96,82.79,82.94,71900.0,54.9553,54.9951,54.8824,54.9818,71900.0
2015-04-24 11:10:00,82.94,82.94,82.78,82.79,39100.0,54.9818,54.9818,54.8758,54.8824,39100.0
2015-04-24 11:20:00,82.79,82.93,82.77,82.93,44600.0,54.8824,54.9752,54.8691,54.9752,44600.0
2015-04-24 11:30:00,82.92,82.94,82.82,82.86,20700.0,54.9686,54.9818,54.9023,54.9288,20700.0
2015-04-24 11:40:00,82.87,83.06,82.85,83.02,76100.0,54.9354,55.0614,54.9222,55.0349,76100.0
2015-04-24 11:50:00,83.03,83.1,82.97,82.98,65200.0,55.0415,55.0879,55.0017,55.0084,65200.0
2015-04-24 12:00:00,82.99,82.99,82.88,82.89,61100.0,55.015,55.015,54.9421,54.9487,61100.0
2015-04-24 12:10:00,82.9,82.93,82.87,82.88,45000.0,54.9553,54.9752,54.9354,54.9421,45000.0
2015-04-24 12:20:00,82.88,82.91,82.82,82.82,19300.0,54.9421,54.9619,54.9023,54.9023,19300.0
2015-04-24 12:30:00,82.81,82.85,82.79,82.8,26800.0,54.8957,54.9222,54.8824,54.889,26800.0
2015-04-24 12:40:00,82.81,82.83,82.71,82.74,21700.0,54.8957,54.9089,54.8294,54.8493,21700.0
2015-04-24 12:50:00,82.75,82.8,82.75,82.77,23900.0,54.8559,54.889,54.8559,54.8691,23900.0
2015-04-24 13:00:00,82.77,82.84,82.75,82.83,26800.0,54.8691,54.9155,54.8559,54.9089,26800.0
2015-04-24 13:10:00,82.84,82.88,82.83,82.85,20000.0,54.9155,54.9421,54.9089,54.9222,20000.0
2015-04-24 13:20:00,82.85,82.86,82.74,82.76,40700.0,54.9222,54.9288,54.8493,54.8625,40700.0
2015-04-24 13:30:00,82.76,82.79,82.7,82.71,22800.0,54.8625,54.8824,54.8227,54.8294,22800.0
2015-04-24 13:40:00,82.7,82.7,82.63,82.67,26500.0,54.8227,54.8227,54.7763,54.8028,26500.0
2015-04-24 13:50:00,82.65,82.81,82.65,82.8,47300.0,54.7896,54.8957,54.7896,54.889,47300.0
2015-04-24 14:00:00,82.79,82.84,82.77,82.81,26600.0,54.8824,54.9155,54.8691,54.8957,26600.0
2015-04-24 14:10:00,82.81,82.87,82.81,82.84,21600.0,54.8957,54.9354,54.8957,54.9155,21600.0
2015-04-24 14:20:00,82.82,82.82,82.75,82.79,60800.0,54.9023,54.9023,54.8559,54.8824,60800.0
2015-04-24 14:30:00,82.78,82.8,82.72,82.75,30700.0,54.8758,54.889,54.836,54.8559,30700.0
2015-04-24 14:40:00,82.74,82.79,82.72,82.74,25700.0,54.8493,54.8824,54.836,54.8493,25700.0
2015-04-24 14:50:00,82.74,82.77,82.68,82.74,38700.0,54.8493,54.8691,54.8095,54.8493,38700.0
2015-04-24 15:00:00,82.74,82.79,82.7,82.71,18500.0,54.8493,54.8824,54.8227,54.8294,18500.0
2015-04-24 15:10:00,82.71,82.76,82.68,82.69,37500.0,54.8294,54.8625,54.8095,54.8161,37500.0
2015-04-24 15:20:00,82.69,82.72,82.66,82.67,36900.0,54.8161,54.836,54.7962,54.8028,36900.0
2015-04-24 15:30:00,82.67,82.69,82.64,82.66,84000.0,54.8028,54.8161,54.783,54.7962,84000.0
2015-04-24 15:40:00,82.65,82.67,82.6,82.62,61200.0,54.7896,54.8028,54.7564,54.7697,61200.0
2015-04-24 15:50:00,82.62,82.64,82.57,82.6,170500.0,54.7697,54.783,54.7366,54.7564,170500.0
2015-04-27 09:30:00,82.73,83.03,82.65,82.87,234800.0,54.8426,55.0415,54.7896,54.9354,234800.0
2015-04-27 09:40:00,82.89,83.07,82.84,83.03,106000.0,54.9487,55.068,54.9155,55.0415,106000.0
2015-04-27 09:50:00,83.04,83.28,82.99,83.28,69700.0,55.0481,55.2072,55.015,55.2072,69700.0
2015-04-27 10:00:00,83.29,83.31,83.11,83.12,60100.0,55.2139,55.2271,55.0945,55.1012,60100.0
2015-04-27 10:10:00,83.12,83.18,83.09,83.13,49900.0,55.1012,55.1409,55.0813,55.1078,49900.0
2015-04-27 10:20:00,83.12,83.12,82.95,82.98,89000.0,55.1012,55.1012,54.9885,55.0084,89000.0
2015-04-27 10:30:00,82.97,83.0,82.9,82.94,26700.0,55.0017,55.0216,54.9553,54.9818,26700.0
2015-04-27 10:40:00,82.93,83.01,82.92,82.95,32000.0,54.9752,55.0282,54.9686,54.9885,32000.0
2015-04-27 10:50:00,82.95,82.98,82.88,82.98,55600.0,54.9885,55.0084,54.9421,55.0084,55600.0
2015-04-27 11:00:00,82.97,82.99,82.85,82.91,32500.0,55.0017,55.015,54.9222,54.9619,32500.0
2015-04-27 11:10:00,82.9,82.92,82.83,82.88,52700.0,54.9553,54.9686,54.9089,54.9421,52700.0
2015-04-27 11:20:00,82.88,82.96,82.83,82.84,68000.0,54.9421,54.9951,54.9089,54.9155,68000.0
2015-04-27 11:30:00,82.84,82.94,82.84,82.91,65300.0,54.9155,54.9818,54.9155,54.9619,65300.0
2015-04-27 11:40:00,82.91,82.95,82.81,82.81,49100.0,54.9619,54.9885,54.8957,54.8957,49100.0
2015-04-27 11:50:00,82.82,82.85,82.72,82.75,114000.0,54.9023,54.9222,54.836,54.8559,114000.0
2015-04-27 12:00:00,82.76,82.83,82.71,82.71,53400.0,54.8625,54.9089,54.8294,54.8294,53400.0
2015-04-27 12:10:00,82.7,82.71,82.51,82.51,38600.0,54.8227,54.8294,54.6968,54.6968,38600.0
2015-04-27 12:20:00,82.52,82.63,82.51,82.55,107200.0,54.7034,54.7763,54.6968,54.7233,107200.0
2015-04-27 12:30:00,82.55,82.65,82.53,82.63,38000.0,54.7233,54.7896,54.71,54.7763,38000.0
2015-04-27 12:40:00,82.62,82.62,82.5,82.62,33200.0,54.7697,54.7697,54.6902,54.7697,33200.0
2015-04-27 12:50:00,82.62,82.62,82.5,82.54,23300.0,54.7697,54.7697,54.6902,54.7167,23300.0
2015-04-27 13:00:00,82.54,82.57,82.46,82.52,101500.0,54.7167,54.7366,54.6636,54.7034,101500.0
2015-04-27 13:10:00,82.52,82.54,82.36,82.36,111200.0,54.7034,54.7167,54.5973,54.5973,111200.0
2015-04-27 13:20:00,82.36,82.48,82.33,82.44,37200.0,54.5973,54.6769,54.5775,54.6504,37200.0
2015-04-27 13:30:00,82.44,82.53,82.42,82.45,49400.0,54.6504,54.71,54.6371,54.657,49400.0
2015-04-27 13:40:00,82.46,82.53,82.45,82.49,28700.0,54.6636,54.71,54.657,54.6835,28700.0
2015-04-27 13:50:00,82.5,82.52,82.45,82.49,80900.0,54.6902,54.7034,54.657,54.6835,80900.0
2015-04-27 14:00:00,82.48,82.51,82.44,82.48,42100.0,54.6769,54.6968,54.6504,54.6769,42100.0
2015-04-27 14:10:00,82.48,82.5,82.39,82.47,43900.0,54.6769,54.6902,54.6172,54.6703,43900.0
2015-04-27 14:20:00,82.47,82.51,82.41,82.46,47800.0,54.6703,54.6968,54.6305,54.6636,47800.0
2015-04-27 14:30:00,82.47,82.52,82.44,82.47,28700.0,54.6703,54.7034,54.6504,54.6703,28700.0
2015-04-27 14:40:00,82.49,82.55,82.47,82.53,110300.0,54.6835,54.7233,54.6703,54.71,110300.0
2015-04-27 14:50:00,82.54,82.59,82.51,82.57,65900.0,54.7167,54.7498,54.6968,54.7366,65900.0
2015-04-27 15:00:00,82.59,82.62,82.55,82.56,53400.0,54.7498,54.7697,54.7233,54.7299,53400.0
2015-04-27 15:10:00,82.57,82.57,82.43,82.46,91900.0,54.7366,54.7366,54.6438,54.6636,91900.0
2015-04-27 15:20:00,82.47,82.47,82.37,82.38,61500.0,54.6703,54.6703,54.604,54.6106,61500.0
2015-04-27 15:30:00,82.37,82.4,82.32,82.4,78500.0,54.604,54.6239,54.5708,54.6239,78500.0
2015-04-27 15:40:00,82.4,82.42,82.34,82.36,98100.0,54.6239,54.6371,54.5841,54.5973,98100.0
2015-04-27 15:50:00,82.36,82.55,82.36,82.51,130300.0,54.5973,54.7233,54.5973,54.6968,130300.0
2015-04-28 09:30:00,82.43,82.54,82.01,82.14,136000.0,54.6438,54.7167,54.3653,54.4515,136000.0
2015-04-28 09:40:00,82.13,82.28,81.92,81.97,84700.0,54.4449,54.5443,54.3057,54.3388,84700.0
2015-04-28 09:50:00,81.96,82.17,81.96,82.02,59600.0,54.3322,54.4714,54.3322,54.372,59600.0
2015-04-28 10:00:00,81.99,82.05,81.89,81.96,90800.0,54.3521,54.3918,54.2858,54.3322,90800.0
2015-04-28 10:10:00,81.97,81.98,81.82,81.88,98600.0,54.3388,54.3454,54.2394,54.2791,98600.0
2015-04-28 10:20:00,81.9,82.12,81.88,82.11,96700.0,54.2924,54.4382,54.2791,54.4316,96700.0
2015-04-28 10:30:00,82.12,82.28,82.07,82.22,71000.0,54.4382,54.5443,54.4051,54.5045,71000.0
2015-04-28 10:40:00,82.23,82.44,82.22,82.42,144700.0,54.5112,54.6504,54.5045,54.6371,144700.0
2015-04-28 10:50:00,82.42,82.55,82.3,82.3,37400.0,54.6371,54.7233,54.5576,54.5576,37400.0
2015-04-28 11:00:00,82.3,82.47,82.29,82.44,39100.0,54.5576,54.6703,54.5509,54.6504,39100.0
2015-04-28 11:10:00,82.47,82.58,82.46,82.5,67400.0,54.6703,54.7432,54.6636,54.6902,67400.0
2015-04-28 11:20:00,82.49,82.62,82.49,82.54,37000.0,54.6835,54.7697,54.6835,54.7167,37000.0
2015-04-28 11:30:00,82.55,82.58,82.39,82.4,261100.0,54.7233,54.7432,54.6172,54.6239,261100.0
2015-04-28 11:40:00,82.4,82.44,82.37,82.43,41300.0,54.6239,54.6504,54.604,54.6438,41300.0
2015-04-28 11:50:00,82.43,82.45,82.3,82.39,88800.0,54.6438,54.657,54.5576,54.6172,88800.0
2015-04-28 12:00:00,82.39,82.42,82.31,82.36,40000.0,54.6172,54.6371,54.5642,54.5973,40000.0
2015-04-28 12:10:00,82.37,82.38,82.3,82.32,53600.0,54.604,54.6106,54.5576,54.5708,53600.0
2015-04-28 12:20:00,82.32,82.47,82.32,82.38,110100.0,54.5708,54.6703,54.5708,54.6106,110100.0
2015-04-28 12:30:00,82.38,82.42,82.25,82.25,54700.0,54.6106,54.6371,54.5244,54.5244,54700.0
2015-04-28 12:40:00,82.26,82.35,82.22,82.28,42200.0,54.5311,54.5907,54.5045,54.5443,42200.0
2015-04-28 12:50:00,82.28,82.44,82.27,82.34,55200.0,54.5443,54.6504,54.5377,54.5841,55200.0
2015-04-28 13:00:00,82.34,82.35,82.25,82.26,30200.0,54.5841,54.5907,54.5244,54.5311,30200.0
2015-04-28 13:10:00,82.27,82.33,82.23,82.25,32200.0,54.5377,54.5775,54.5112,54.5244,32200.0
2015-04-28 13:20:00,82.24,82.25,82.18,82.24,32000.0,54.5178,54.5244,54.478,54.5178,32000.0
2015-04-28 13:30:00,82.24,82.24,82.08,82.2,110200.0,54.5178,54.5178,54.4117,54.4913,110200.0
2015-04-28 13:40:00,82.19,82.3,82.19,82.27,165600.0,54.4847,54.5576,54.4847,54.5377,165600.0
2015-04-28 13:50:00,82.27,82.27,82.16,82.26,199200.0,54.5377,54.5377,54.4648,54.5311,199200.0
2015-04-28 14:00:00,82.24,82.24,82.12,82.19,43600.0,54.5178,54.5178,54.4382,54.4847,43600.0
2015-04-28 14:10:00,82.2,82.23,82.19,82.23,128200.0,54.4913,54.5112,54.4847,54.5112,128200.0
2015-04-28 14:20:00,82.23,82.23,82.11,82.12,72300.0,54.5112,54.5112,54.4316,54.4382,72300.0
2015-04-28 14:30:00,82.11,82.2,82.11,82.18,35900.0,54.4316,54.4913,54.4316,54.478,35900.0
2015-04-28 14:40:00,82.18,82.21,82.14,82.16,70500.0,54.478,54.4979,54.4515,54.4648,70500.0
2015-04-28 14:50:00,82.16,82.18,82.12,82.14,41900.0,54.4648,54.478,54.4382,54.4515,41900.0
2015-04-28 15:00:00,82.12,82.15,82.1,82.13,42000.0,54.4382,54.4581,54.425,54.4449,42000.0
2015-04-28 15:10:00,82.13,82.16,82.06,82.11,33100.0,54.4449,54.4648,54.3985,54.4316,33100.0
2015-04-28 15:20:00,82.11,82.16,82.11,82.14,50100.0,54.4316,54.4648,54.4316,54.4515,50100.0
2015-04-28 15:30:00,82.15,82.21,82.14,82.19,47000.0,54.4581,54.4979,54.4515,54.4847,47000.0
2015-04-28 15:40:00,82.19,82.21,82.16,82.18,45000.0,54.4847,54.4979,54.4648,54.478,45000.0
2015-04-28 15:50:00,82.19,82.37,82.17,82.36,121400.0,54.4847,54.604,54.4714,54.5973,121400.0
2015-04-29 09:30:00,81.56,81.96,81.43,81.74,200000.0,54.067,54.3322,53.9808,54.1863,200000.0
2015-04-29 09:40:00,81.76,81.76,81.42,81.54,94900.0,54.1996,54.1996,53.9742,54.0538,94900.0
2015-04-29 09:50:00,81.55,81.68,81.53,81.6,56200.0,54.0604,54.1466,54.0471,54.0935,56200.0
2015-04-29 10:00:00,81.62,81.67,81.37,81.48,122200.0,54.1068,54.1399,53.9411,54.014,122200.0
2015-04-29 10:10:00,81.5,81.51,81.4,81.45,147000.0,54.0272,54.0339,53.961,53.9941,147000.0
2015-04-29 10:20:00,81.45,81.49,81.36,81.42,76400.0,53.9941,54.0206,53.9344,53.9742,76400.0
2015-04-29 10:30:00,81.42,81.42,81.26,81.26,61000.0,53.9742,53.9742,53.8681,53.8681,61000.0
2015-04-29 10:40:00,81.26,81.33,81.12,81.17,74500.0,53.8681,53.9145,53.7753,53.8085,74500.0
2015-04-29 10:50:00,81.16,81.19,81.0,81.02,76300.0,53.8019,53.8217,53.6958,53.709,76300.0
2015-04-29 11:00:00,81.03,81.06,80.96,81.0,86300.0,53.7157,53.7356,53.6693,53.6958,86300.0
2015-04-29 11:10:00,80.99,81.0,80.86,80.91,78100.0,53.6892,53.6958,53.603,53.6361,78100.0
2015-04-29 11:20:00,80.89,80.92,80.76,80.8,119200.0,53.6229,53.6428,53.5367,53.5632,119200.0
2015-04-29 11:30:00,80.81,80.87,80.75,80.79,51000.0,53.5698,53.6096,53.5301,53.5566,51000.0
2015-04-29 11:40:00,80.79,80.87,80.77,80.87,26400.0,53.5566,53.6096,53.5433,53.6096,26400.0
2015-04-29 11:50:00,80.86,80.92,80.83,80.88,77000.0,53.603,53.6428,53.5831,53.6162,77000.0
2015-04-29 12:00:00,80.87,80.89,80.84,80.85,19800.0,53.6096,53.6229,53.5897,53.5964,19800.0
2015-04-29 12:10:00,80.85,80.85,80.75,80.79,36300.0,53.5964,53.5964,53.5301,53.5566,36300.0
2015-04-29 12:20:00,80.79,80.83,80.71,80.75,20600.0,53.5566,53.5831,53.5035,53.5301,20600.0
2015-04-29 12:30:00,80.75,80.75,80.66,80.66,30900.0,53.5301,53.5301,53.4704,53.4704,30900.0
2015-04-29 12:40:00,80.68,80.8,80.67,80.77,19900.0,53.4837,53.5632,53.477,53.5433,19900.0
2015-04-29 12:50:00,80.77,80.79,80.66,80.7,31500.0,53.5433,53.5566,53.4704,53.4969,31500.0
2015-04-29 13:00:00,80.7,80.71,80.55,80.6,39100.0,53.4969,53.5035,53.3975,53.4306,39100.0
2015-04-29 13:10:00,80.58,80.64,80.48,80.64,49900.0,53.4174,53.4571,53.3511,53.4571,49900.0
2015-04-29 13:20:00,80.63,80.69,80.6,80.69,42500.0,53.4505,53.4903,53.4306,53.4903,42500.0
2015-04-29 13:30:00,80.7,80.75,80.69,80.74,27000.0,53.4969,53.5301,53.4903,53.5234,27000.0
2015-04-29 13:40:00,80.74,80.84,80.7,80.84,28800.0,53.5234,53.5897,53.4969,53.5897,28800.0
2015-04-29 13:50:00,80.84,81.0,80.8,80.93,52900.0,53.5897,53.6958,53.5632,53.6494,52900.0
2015-04-29 14:00:00,80.92,81.02,80.72,80.87,127300.0,53.6428,53.709,53.5102,53.6096,127300.0
2015-04-29 14:10:00,80.87,80.93,80.76,80.92,96300.0,53.6096,53.6494,53.5367,53.6428,96300.0
2015-04-29 14:20:00,80.91,80.98,80.84,80.97,82600.0,53.6361,53.6825,53.5897,53.6759,82600.0
2015-04-29 14:30:00,80.96,81.04,80.88,80.97,52400.0,53.6693,53.7223,53.6162,53.6759,52400.0
2015-04-29 14:40:00,80.99,81.01,80.82,80.85,49500.0,53.6892,53.7024,53.5765,53.5964,49500.0
2015-04-29 14:50:00,80.84,80.88,80.77,80.77,51500.0,53.5897,53.6162,53.5433,53.5433,51500.0
2015-04-29 15:00:00,80.78,80.82,80.68,80.71,63800.0,53.5499,53.5765,53.4837,53.5035,63800.0
2015-04-29 15:10:00,80.71,80.73,80.61,80.68,53000.0,53.5035,53.5168,53.4373,53.4837,53000.0
2015-04-29 15:20:00,80.67,80.72,80.66,80.7,33300.0,53.477,53.5102,53.4704,53.4969,33300.0
2015-04-29 15:30:00,80.7,80.86,80.7,80.81,90000.0,53.4969,53.603,53.4969,53.5698,90000.0
2015-04-29 15:40:00,80.8,80.81,80.69,80.73,133800.0,53.5632,53.5698,53.4903,53.5168,133800.0
2015-04-29 15:50:00,80.72,80.73,80.65,80.68,187000.0,53.5102,53.5168,53.4638,53.4837,187000.0
2015-04-30 09:30:00,80.37,80.47,80.23,80.38,237100.0,53.2782,53.3444,53.1853,53.2848,237100.0
2015-04-30 09:40:00,80.37,80.44,80.07,80.14,187900.0,53.2782,53.3246,53.0793,53.1257,187900.0
2015-04-30 09:50:00,80.13,80.13,79.85,79.88,264900.0,53.1191,53.1191,52.9334,52.9533,264900.0
2015-04-30 10:00:00,79.87,79.87,79.66,79.67,339800.0,52.9467,52.9467,52.8075,52.8141,339800.0
2015-04-30 10:10:00,79.69,79.81,79.63,79.66,180100.0,52.8274,52.9069,52.7876,52.8075,180100.0
2015-04-30 10:20:00,79.66,79.73,79.47,79.47,133300.0,52.8075,52.8539,52.6815,52.6815,133300.0
2015-04-30 10:30:00,79.47,79.65,79.38,79.59,135900.0,52.6815,52.8009,52.6219,52.7611,135900.0
2015-04-30 10:40:00,79.59,79.89,79.53,79.85,134500.0,52.7611,52.96,52.7213,52.9334,134500.0
2015-04-30 10:50:00,79.86,79.92,79.74,79.79,237400.0,52.9401,52.9798,52.8605,52.8937,237400.0
2015-04-30 11:00:00,79.78,80.1,79.78,80.04,108100.0,52.887,53.0992,52.887,53.0594,108100.0
2015-04-30 11:10:00,80.02,80.12,79.94,80.04,390200.0,53.0461,53.1124,52.9931,53.0594,390200.0
2015-04-30 11:20:00,80.04,80.14,79.97,80.09,146900.0,53.0594,53.1257,53.013,53.0925,146900.0
2015-04-30 11:30:00,80.1,80.17,80.05,80.09,217900.0,53.0992,53.1456,53.066,53.0925,217900.0
2015-04-30 11:40:00,80.1,80.11,79.95,79.95,165700.0,53.0992,53.1058,52.9997,52.9997,165700.0
2015-04-30 11:50:00,79.94,80.0,79.86,79.9,57300.0,52.9931,53.0329,52.9401,52.9666,57300.0
2015-04-30 12:00:00,79.88,79.97,79.85,79.9,214500.0,52.9533,53.013,52.9334,52.9666,214500.0
2015-04-30 12:10:00,79.9,79.91,79.77,79.81,109600.0,52.9666,52.9732,52.8804,52.9069,109600.0
2015-04-30 12:20:00,79.81,79.86,79.74,79.75,52200.0,52.9069,52.9401,52.8605,52.8671,52200.0
2015-04-30 12:30:00,79.74,79.85,79.71,79.81,72900.0,52.8605,52.9334,52.8406,52.9069,72900.0
2015-04-30 12:40:00,79.81,79.83,79.69,79.83,52500.0,52.9069,52.9202,52.8274,52.9202,52500.0
2015-04-30 12:50:00,79.82,79.83,79.61,79.77,81600.0,52.9136,52.9202,52.7743,52.8804,81600.0
2015-04-30 13:00:00,79.78,79.85,79.69,79.79,52100.0,52.887,52.9334,52.8274,52.8937,52100.0
2015-04-30 13:10:00,79.81,79.83,79.7,79.76,88600.0,52.9069,52.9202,52.834,52.8738,88600.0
2015-04-30 13:20:00,79.77,79.86,79.69,79.85,40800.0,52.8804,52.9401,52.8274,52.9334,40800.0
2015-04-30 13:30:00,79.84,79.88,79.79,79.8,54500.0,52.9268,52.9533,52.8937,52.9003,54500.0
2015-04-30 13:40:00,79.81,79.86,79.67,79.71,87000.0,52.9069,52.9401,52.8141,52.8406,87000.0
2015-04-30 13:50:00,79.69,79.7,79.62,79.62,56900.0,52.8274,52.834,52.781,52.781,56900.0
2015-04-30 14:00:00,79.61,79.69,79.58,79.66,57600.0,52.7743,52.8274,52.7545,52.8075,57600.0
2015-04-30 14:10:00,79.66,79.74,79.62,79.63,96400.0,52.8075,52.8605,52.781,52.7876,96400.0
2015-04-30 14:20:00,79.62,79.66,79.45,79.47,170600.0,52.781,52.8075,52.6683,52.6815,170600.0
2015-04-30 14:30:00,79.46,79.47,79.39,79.42,135400.0,52.6749,52.6815,52.6285,52.6484,135400.0
2015-04-30 14:40:00,79.43,79.44,79.17,79.2,371900.0,52.655,52.6616,52.4827,52.5025,371900.0
2015-04-30 14:50:00,79.19,79.24,79.11,79.19,176800.0,52.4959,52.5291,52.4429,52.4959,176800.0
2015-04-30 15:00:00,79.16,79.16,78.92,78.93,410900.0,52.476,52.476,52.3169,52.3236,410900.0
2015-04-30 15:10:00,78.92,79.16,78.89,79.13,269900.0,52.3169,52.476,52.297,52.4561,269900.0
2015-04-30 15:20:00,79.14,79.18,78.97,79.01,298300.0,52.4628,52.4893,52.3501,52.3766,298300.0
2015-04-30 15:30:00,79.01,79.15,78.98,79.08,287000.0,52.3766,52.4694,52.3567,52.423,287000.0
2015-04-30 15:40:00,79.07,79.24,78.97,79.23,381000.0,52.4164,52.5291,52.3501,52.5224,381000.0
2015-04-30 15:50:00,79.23,79.42,79.22,79.37,667700.0,52.5224,52.6484,52.5158,52.6152,667700.0
2015-05-01 09:30:00,79.47,80.05,79.31,79.59,623200.0,52.6815,53.066,52.5755,52.7611,623200.0
2015-05-01 09:40:00,79.6,79.82,79.58,79.75,157200.0,52.7677,52.9136,52.7545,52.8671,157200.0
2015-05-01 09:50:00,79.76,80.17,79.65,79.95,207300.0,52.8738,53.1456,52.8009,52.9997,207300.0
2015-05-01 10:00:00,79.97,80.09,79.87,80.06,227400.0,53.013,53.0925,52.9467,53.0727,227400.0
2015-05-01 10:10:00,80.07,80.27,80.02,80.26,181800.0,53.0793,53.2119,53.0461,53.2052,181800.0
2015-05-01 10:20:00,80.27,80.3,80.14,80.18,140600.0,53.2119,53.2318,53.1257,53.1522,140600.0
2015-05-01 10:30:00,80.18,80.36,80.18,80.33,144300.0,53.1522,53.2715,53.1522,53.2516,144300.0
2015-05-01 10:40:00,80.32,80.32,80.1,80.15,289100.0,53.245,53.245,53.0992,53.1323,289100.0
2015-05-01 10:50:00,80.15,80.24,80.07,80.2,87100.0,53.1323,53.192,53.0793,53.1655,87100.0
2015-05-01 11:00:00,80.2,80.27,80.14,80.27,63300.0,53.1655,53.2119,53.1257,53.2119,63300.0
2015-05-01 11:10:00,80.27,80.34,80.23,80.33,74400.0,53.2119,53.2583,53.1853,53.2516,74400.0
2015-05-01 11:20:00,80.33,80.5,80.31,80.47,300300.0,53.2516,53.3643,53.2384,53.3444,300300.0
2015-05-01 11:30:00,80.48,80.52,80.31,80.42,130100.0,53.3511,53.3776,53.2384,53.3113,130100.0
2015-05-01 11:40:00,80.42,80.42,80.23,80.24,112100.0,53.3113,53.3113,53.1853,53.192,112100.0
2015-05-01 11:50:00,80.24,80.53,80.18,80.51,94300.0,53.192,53.3842,53.1522,53.371,94300.0
2015-05-01 12:00:00,80.51,80.51,80.28,80.35,96600.0,53.371,53.371,53.2185,53.2649,96600.0
2015-05-01 12:10:00,80.35,80.41,80.32,80.34,52600.0,53.2649,53.3047,53.245,53.2583,52600.0
2015-05-01 12:20:00,80.35,80.36,80.18,80.24,107500.0,53.2649,53.2715,53.1522,53.192,107500.0
2015-05-01 12:30:00,80.24,80.27,80.18,80.22,89700.0,53.192,53.2119,53.1522,53.1787,89700.0
2015-05-01 12:40:00,80.22,80.22,80.12,80.19,46100.0,53.1787,53.1787,53.1124,53.1588,46100.0
2015-05-01 12:50:00,80.19,80.29,80.16,80.29,57400.0,53.1588,53.2251,53.1389,53.2251,57400.0
2015-05-01 13:00:00,80.29,80.29,80.14,80.23,63000.0,53.2251,53.2251,53.1257,53.1853,63000.0
2015-05-01 13:10:00,80.24,80.37,80.23,80.31,116900.0,53.192,53.2782,53.1853,53.2384,116900.0
2015-05-01 13:20:00,80.31,80.32,80.23,80.26,32000.0,53.2384,53.245,53.1853,53.2052,32000.0
2015-05-01 13:30:00,80.26,80.28,80.17,80.22,72600.0,53.2052,53.2185,53.1456,53.1787,72600.0
2015-05-01 13:40:00,80.22,80.25,80.14,80.25,50400.0,53.1787,53.1986,53.1257,53.1986,50400.0
2015-05-01 13:50:00,80.24,80.4,80.24,80.3,99000.0,53.192,53.298,53.192,53.2318,99000.0
2015-05-01 14:00:00,80.29,80.33,80.2,80.27,206400.0,53.2251,53.2516,53.1655,53.2119,206400.0
2015-05-01 14:10:00,80.27,80.29,80.2,80.28,109000.0,53.2119,53.2251,53.1655,53.2185,109000.0
2015-05-01 14:20:00,80.28,80.29,80.21,80.24,84100.0,53.2185,53.2251,53.1721,53.192,84100.0
2015-05-01 14:30:00,80.25,80.25,80.17,80.19,135500.0,53.1986,53.1986,53.1456,53.1588,135500.0
2015-05-01 14:40:00,80.19,80.21,80.07,80.08,108000.0,53.1588,53.1721,53.0793,53.0859,108000.0
2015-05-01 14:50:00,80.08,80.08,79.98,80.02,84400.0,53.0859,53.0859,53.0196,53.0461,84400.0
2015-05-01 15:00:00,80.01,80.17,80.01,80.11,106700.0,53.0395,53.1456,53.0395,53.1058,106700.0
2015-05-01 15:10:00,80.11,80.14,80.07,80.11,112400.0,53.1058,53.1257,53.0793,53.1058,112400.0
2015-05-01 15:20:00,80.12,80.14,80.04,80.09,184900.0,53.1124,53.1257,53.0594,53.0925,184900.0
2015-05-01 15:30:00,80.09,80.14,80.02,80.02,220100.0,53.0925,53.1257,53.0461,53.0461,220100.0
2015-05-01 15:40:00,80.03,80.17,80.03,80.16,100200.0,53.0528,53.1456,53.0528,53.1389,100200.0
2015-05-01 15:50:00,80.16,80.19,79.93,79.97,247600.0,53.1389,53.1588,52.9865,53.013,247600.0
2015-05-04 09:30:00,80.24,80.56,80.07,80.54,221500.0,53.192,53.4041,53.0793,53.3908,221500.0
2015-05-04 09:40:00,80.53,80.69,80.48,80.65,116800.0,53.3842,53.4903,53.3511,53.4638,116800.0
2015-05-04 09:50:00,80.67,80.75,80.52,80.68,72200.0,53.477,53.5301,53.3776,53.4837,72200.0
2015-05-04 10:00:00,80.72,80.72,80.45,80.61,102900.0,53.5102,53.5102,53.3312,53.4373,102900.0
2015-05-04 10:10:00,80.61,80.78,80.61,80.65,104700.0,53.4373,53.5499,53.4373,53.4638,104700.0
2015-05-04 10:20:00,80.66,80.76,80.63,80.72,80900.0,53.4704,53.5367,53.4505,53.5102,80900.0
2015-05-04 10:30:00,80.73,80.79,80.66,80.77,61400.0,53.5168,53.5566,53.4704,53.5433,61400.0
2015-05-04 10:40:00,80.78,80.8,80.6,80.7,145200.0,53.5499,53.5632,53.4306,53.4969,145200.0
2015-05-04 10:50:00,80.7,80.7,80.47,80.47,64500.0,53.4969,53.4969,53.3444,53.3444,64500.0
2015-05-04 11:00:00,80.48,80.59,80.47,80.55,75900.0,53.3511,53.424,53.3444,53.3975,75900.0
2015-05-04 11:10:00,80.54,80.56,80.44,80.49,50000.0,53.3908,53.4041,53.3246,53.3577,50000.0
2015-05-04 11:20:00,80.48,80.53,80.44,80.5,102900.0,53.3511,53.3842,53.3246,53.3643,102900.0
2015-05-04 11:30:00,80.5,80.51,80.39,80.39,68100.0,53.3643,53.371,53.2914,53.2914,68100.0
2015-05-04 11:40:00,80.4,80.47,80.36,80.37,87400.0,53.298,53.3444,53.2715,53.2782,87400.0
2015-05-04 11:50:00,80.37,80.57,80.35,80.56,49700.0,53.2782,53.4107,53.2649,53.4041,49700.0
2015-05-04 12:00:00,80.56,80.67,80.51,80.52,130900.0,53.4041,53.477,53.371,53.3776,130900.0
2015-05-04 12:10:00,80.53,80.59,80.49,80.52,117600.0,53.3842,53.424,53.3577,53.3776,117600.0
2015-05-04 12:20:00,80.52,80.53,80.42,80.44,122300.0,53.3776,53.3842,53.3113,53.3246,122300.0
2015-05-04 12:30:00,80.43,80.47,80.35,80.42,50500.0,53.3179,53.3444,53.2649,53.3113,50500.0
2015-05-04 12:40:00,80.41,80.46,80.34,80.34,63700.0,53.3047,53.3378,53.2583,53.2583,63700.0
2015-05-04 12:50:00,80.34,80.38,80.24,80.24,55500.0,53.2583,53.2848,53.192,53.192,55500.0
2015-05-04 13:00:00,80.24,80.25,80.07,80.1,238800.0,53.192,53.1986,53.0793,53.0992,238800.0
2015-05-04 13:10:00,80.1,80.17,80.05,80.13,87100.0,53.0992,53.1456,53.066,53.1191,87100.0
2015-05-04 13:20:00,80.14,80.15,80.05,80.11,40100.0,53.1257,53.1323,53.066,53.1058,40100.0
2015-05-04 13:30:00,80.11,80.17,80.03,80.17,46100.0,53.1058,53.1456,53.0528,53.1456,46100.0
2015-05-04 13:40:00,80.17,80.18,80.05,80.05,30700.0,53.1456,53.1522,53.066,53.066,30700.0
2015-05-04 13:50:00,80.05,80.11,80.03,80.1,50000.0,53.066,53.1058,53.0528,53.0992,50000.0
2015-05-04 14:00:00,80.11,80.17,80.06,80.16,52400.0,53.1058,53.1456,53.0727,53.1389,52400.0
2015-05-04 14:10:00,80.16,80.21,80.09,80.19,97100.0,53.1389,53.1721,53.0925,53.1588,97100.0
2015-05-04 14:20:00,80.19,80.29,80.16,80.29,50600.0,53.1588,53.2251,53.1389,53.2251,50600.0
2015-05-04 14:30:00,80.29,80.35,80.27,80.31,41100.0,53.2251,53.2649,53.2119,53.2384,41100.0
2015-05-04 14:40:00,80.3,80.32,80.16,80.17,64000.0,53.2318,53.245,53.1389,53.1456,64000.0
2015-05-04 14:50:00,80.18,80.18,80.05,80.05,255700.0,53.1522,53.1522,53.066,53.066,255700.0
2015-05-04 15:00:00,80.04,80.05,79.96,79.98,233400.0,53.0594,53.066,53.0064,53.0196,233400.0
2015-05-04 15:10:00,79.98,80.08,79.94,80.05,203600.0,53.0196,53.0859,52.9931,53.066,203600.0
2015-05-04 15:20:00,80.04,80.1,80.04,80.07,113700.0,53.0594,53.0992,53.0594,53.0793,113700.0
2015-05-04 15:30:00,80.07,80.08,80.01,80.03,115700.0,53.0793,53.0859,53.0395,53.0528,115700.0
2015-05-04 15:40:00,80.03,80.1,79.98,80.07,115700.0,53.0528,53.0992,53.0196,53.0793,115700.0
2015-05-04 15:50:00,80.07,80.18,80.02,80.09,365700.0,53.0793,53.1522,53.0461,53.0925,365700.0
2015-05-05 09:30:00,80.02,80.02,79.57,79.57,188700.0,53.0461,53.0461,52.7478,52.7478,188700.0
2015-05-05 09:40:00,79.57,79.67,79.49,79.6,65800.0,52.7478,52.8141,52.6948,52.7677,65800.0
2015-05-05 09:50:00,79.59,79.68,79.53,79.62,125200.0,52.7611,52.8207,52.7213,52.781,125200.0
2015-05-05 10:00:00,79.59,79.63,79.25,79.32,266500.0,52.7611,52.7876,52.5357,52.5821,266500.0
2015-05-05 10:10:00,79.31,79.31,79.11,79.16,191000.0,52.5755,52.5755,52.4429,52.476,191000.0
2015-05-05 10:20:00,79.15,79.26,79.11,79.2,245800.0,52.4694,52.5423,52.4429,52.5025,245800.0
2015-05-05 10:30:00,79.2,79.32,79.19,79.21,197300.0,52.5025,52.5821,52.4959,52.5092,197300.0
2015-05-05 10:40:00,79.2,79.39,79.17,79.29,111800.0,52.5025,52.6285,52.4827,52.5622,111800.0
2015-05-05 10:50:00,79.29,79.3,79.05,79.05,65500.0,52.5622,52.5688,52.4031,52.4031,65500.0
2015-05-05 11:00:00,79.05,79.06,78.84,78.92,104000.0,52.4031,52.4097,52.2639,52.3169,104000.0
2015-05-05 11:10:00,78.92,79.0,78.84,78.91,141000.0,52.3169,52.37,52.2639,52.3103,141000.0
2015-05-05 11:20:00,78.91,78.92,78.78,78.86,156700.0,52.3103,52.3169,52.2241,52.2772,156700.0
2015-05-05 11:30:00,78.86,78.92,78.82,78.86,155000.0,52.2772,52.3169,52.2506,52.2772,155000.0
2015-05-05 11:40:00,78.86,78.95,78.85,78.86,131700.0,52.2772,52.3368,52.2705,52.2772,131700.0
2015-05-05 11:50:00,78.86,78.91,78.84,78.9,78500.0,52.2772,52.3103,52.2639,52.3037,78500.0
2015-05-05 12:00:00,78.9,78.95,78.87,78.92,72600.0,52.3037,52.3368,52.2838,52.3169,72600.0
2015-05-05 12:10:00,78.92,78.92,78.8,78.85,71500.0,52.3169,52.3169,52.2374,52.2705,71500.0
2015-05-05 12:20:00,78.85,78.87,78.76,78.78,66500.0,52.2705,52.2838,52.2109,52.2241,66500.0
2015-05-05 12:30:00,78.77,78.81,78.7,78.76,51600.0,52.2175,52.244,52.1711,52.2109,51600.0
2015-05-05 12:40:00,78.76,78.84,78.74,78.83,184100.0,52.2109,52.2639,52.1976,52.2573,184100.0
2015-05-05 12:50:00,78.83,78.83,78.73,78.74,82800.0,52.2573,52.2573,52.191,52.1976,82800.0
2015-05-05 13:00:00,78.74,78.76,78.67,78.68,162900.0,52.1976,52.2109,52.1512,52.1578,162900.0
2015-05-05 13:10:00,78.67,78.68,78.45,78.46,151500.0,52.1512,52.1578,52.0054,52.012,151500.0
2015-05-05 13:20:00,78.45,78.48,78.31,78.41,149500.0,52.0054,52.0253,51.9126,51.9788,149500.0
2015-05-05 13:30:00,78.4,78.41,78.27,78.38,68500.0,51.9722,51.9788,51.886,51.959,68500.0
2015-05-05 13:40:00,78.37,78.41,78.31,78.36,129900.0,51.9523,51.9788,51.9126,51.9457,129900.0
2015-05-05 13:50:00,78.36,78.4,78.32,78.36,123300.0,51.9457,51.9722,51.9192,51.9457,123300.0
2015-05-05 14:00:00,78.35,78.44,78.31,78.43,72500.0,51.9391,51.9987,51.9126,51.9921,72500.0
2015-05-05 14:10:00,78.42,78.5,78.42,78.48,162100.0,51.9855,52.0385,51.9855,52.0253,162100.0
2015-05-05 14:20:00,78.48,78.53,78.33,78.35,140800.0,52.0253,52.0584,51.9258,51.9391,140800.0
2015-05-05 14:30:00,78.36,78.39,78.3,78.31,165300.0,51.9457,51.9656,51.9059,51.9126,165300.0
2015-05-05 14:40:00,78.3,78.31,78.22,78.22,143300.0,51.9059,51.9126,51.8529,51.8529,143300.0
2015-05-05 14:50:00,78.23,78.31,78.2,78.26,94200.0,51.8595,51.9126,51.8396,51.8794,94200.0
2015-05-05 15:00:00,78.25,78.29,78.19,78.21,79200.0,51.8728,51.8993,51.833,51.8463,79200.0
2015-05-05 15:10:00,78.21,78.31,78.18,78.26,94800.0,51.8463,51.9126,51.8264,51.8794,94800.0
2015-05-05 15:20:00,78.26,78.35,78.2,78.32,83900.0,51.8794,51.9391,51.8396,51.9192,83900.0
2015-05-05 15:30:00,78.32,78.38,78.29,78.36,272700.0,51.9192,51.959,51.8993,51.9457,272700.0
2015-05-05 15:40:00,78.37,78.41,78.3,78.33,268700.0,51.9523,51.9788,51.9059,51.9258,268700.0
2015-05-05 15:50:00,78.33,78.39,78.27,78.36,164700.0,51.9258,51.9656,51.886,51.9457,164700.0
2015-05-06 09:30:00,78.35,78.45,78.2,78.23,229600.0,51.9391,52.0054,51.8396,51.8595,229600.0
2015-05-06 09:40:00,78.23,78.32,78.06,78.27,191900.0,51.8595,51.9192,51.7468,51.886,191900.0
2015-05-06 09:50:00,78.27,78.48,78.1,78.35,204300.0,51.886,52.0253,51.7733,51.9391,204300.0
2015-05-06 10:00:00,78.33,78.53,78.31,78.31,143000.0,51.9258,52.0584,51.9126,51.9126,143000.0
2015-05-06 10:10:00,78.3,78.54,78.26,78.46,138900.0,51.9059,52.065,51.8794,52.012,138900.0
2015-05-06 10:20:00,78.46,78.53,78.37,78.41,235200.0,52.012,52.0584,51.9523,51.9788,235200.0
2015-05-06 10:30:00,78.41,78.42,78.26,78.29,644300.0,51.9788,51.9855,51.8794,51.8993,644300.0
2015-05-06 10:40:00,78.3,78.33,78.15,78.16,173300.0,51.9059,51.9258,51.8065,51.8131,173300.0
2015-05-06 10:50:00,78.15,78.16,77.97,78.07,187000.0,51.8065,51.8131,51.6872,51.7535,187000.0
2015-05-06 11:00:00,78.09,78.09,77.99,78.01,83900.0,51.7667,51.7667,51.7004,51.7137,83900.0
2015-05-06 11:10:00,78.02,78.03,77.91,77.97,164200.0,51.7203,51.7269,51.6474,51.6872,164200.0
2015-05-06 11:20:00,77.96,78.07,77.95,78.05,107400.0,51.6805,51.7535,51.6739,51.7402,107400.0
2015-05-06 11:30:00,78.05,78.21,78.02,78.12,102400.0,51.7402,51.8463,51.7203,51.7866,102400.0
2015-05-06 11:40:00,78.12,78.38,78.11,78.36,80100.0,51.7866,51.959,51.78,51.9457,80100.0
2015-05-06 11:50:00,78.37,78.48,78.37,78.44,109500.0,51.9523,52.0253,51.9523,51.9987,109500.0
2015-05-06 12:00:00,78.43,78.43,78.19,78.24,118700.0,51.9921,51.9921,51.833,51.8662,118700.0
2015-05-06 12:10:00,78.25,78.28,78.19,78.26,54700.0,51.8728,51.8927,51.833,51.8794,54700.0
2015-05-06 12:20:00,78.25,78.3,78.12,78.13,46400.0,51.8728,51.9059,51.7866,51.7932,46400.0
2015-05-06 12:30:00,78.14,78.21,78.1,78.21,72900.0,51.7999,51.8463,51.7733,51.8463,72900.0
2015-05-06 12:40:00,78.21,78.22,78.07,78.11,78400.0,51.8463,51.8529,51.7535,51.78,78400.0
2015-05-06 12:50:00,78.11,78.15,78.04,78.09,65100.0,51.78,51.8065,51.7336,51.7667,65100.0
2015-05-06 13:00:00,78.1,78.1,77.94,77.97,352100.0,51.7733,51.7733,51.6673,51.6872,352100.0
2015-05-06 13:10:00,77.97,78.04,77.95,78.03,64200.0,51.6872,51.7336,51.6739,51.7269,64200.0
2015-05-06 13:20:00,78.03,78.07,78.02,78.05,50700.0,51.7269,51.7535,51.7203,51.7402,50700.0
2015-05-06 13:30:00,78.05,78.09,77.96,78.0,57900.0,51.7402,51.7667,51.6805,51.7071,57900.0
2015-05-06 13:40:00,78.0,78.01,77.76,77.87,92600.0,51.7071,51.7137,51.548,51.6209,92600.0
2015-05-06 13:50:00,77.88,77.91,77.75,77.76,74200.0,51.6275,51.6474,51.5413,51.548,74200.0
2015-05-06 14:00:00,77.77,77.87,77.74,77.86,203100.0,51.5546,51.6209,51.5347,51.6142,203100.0
2015-05-06 14:10:00,77.86,77.88,77.8,77.85,79100.0,51.6142,51.6275,51.5745,51.6076,79100.0
2015-05-06 14:20:00,77.85,77.98,77.83,77.92,118900.0,51.6076,51.6938,51.5944,51.654,118900.0
2015-05-06 14:30:00,77.92,77.96,77.84,77.86,101800.0,51.654,51.6805,51.601,51.6142,101800.0
2015-05-06 14:40:00,77.86,77.86,77.71,77.83,124000.0,51.6142,51.6142,51.5148,51.5944,124000.0
2015-05-06 14:50:00,77.83,77.86,77.77,77.85,91800.0,51.5944,51.6142,51.5546,51.6076,91800.0
2015-05-06 15:00:00,77.85,77.94,77.82,77.92,178500.0,51.6076,51.6673,51.5877,51.654,178500.0
2015-05-06 15:10:00,77.93,77.94,77.83,77.88,207800.0,51.6607,51.6673,51.5944,51.6275,207800.0
2015-05-06 15:20:00,77.88,77.99,77.87,77.98,142800.0,51.6275,51.7004,51.6209,51.6938,142800.0
2015-05-06 15:30:00,77.98,78.08,77.92,78.06,167100.0,51.6938,51.7601,51.654,51.7468,167100.0
2015-05-06 15:40:00,78.05,78.07,77.97,78.06,166000.0,51.7402,51.7535,51.6872,51.7468,166000.0
2015-05-06 15:50:00,78.06,78.17,78.04,78.17,248800.0,51.7468,51.8198,51.7336,51.8198,248800.0
2015-05-07 09:30:00,78.28,78.67,78.27,78.37,458000.0,51.8927,52.1512,51.886,51.9523,458000.0
2015-05-07 09:40:00,78.38,78.66,78.38,78.56,138900.0,51.959,52.1446,51.959,52.0783,138900.0
2015-05-07 09:50:00,78.55,78.55,78.21,78.29,197700.0,52.0717,52.0717,51.8463,51.8993,197700.0
2015-05-07 10:00:00,78.28,78.48,78.24,78.36,147900.0,51.8927,52.0253,51.8662,51.9457,147900.0
2015-05-07 10:10:00,78.41,78.57,78.38,78.56,106000.0,51.9788,52.0849,51.959,52.0783,106000.0
2015-05-07 10:20:00,78.55,78.61,78.48,78.52,198100.0,52.0717,52.1114,52.0253,52.0518,198100.0
2015-05-07 10:30:00,78.52,78.63,78.43,78.63,102800.0,52.0518,52.1247,51.9921,52.1247,102800.0
2015-05-07 10:40:00,78.64,78.82,78.64,78.81,133200.0,52.1313,52.2506,52.1313,52.244,133200.0
2015-05-07 10:50:00,78.81,79.0,78.79,78.94,108600.0,52.244,52.37,52.2308,52.3302,108600.0
2015-05-07 11:00:00,78.94,79.08,78.9,79.03,262500.0,52.3302,52.423,52.3037,52.3899,262500.0
2015-05-07 11:10:00,79.02,79.19,79.02,79.15,292000.0,52.3832,52.4959,52.3832,52.4694,292000.0
2015-05-07 11:20:00,79.15,79.24,79.09,79.2,176600.0,52.4694,52.5291,52.4296,52.5025,176600.0
2015-05-07 11:30:00,79.19,79.23,79.1,79.13,140100.0,52.4959,52.5224,52.4363,52.4561,140100.0
2015-05-07 11:40:00,79.14,79.33,79.13,79.33,115500.0,52.4628,52.5887,52.4561,52.5887,115500.0
2015-05-07 11:50:00,79.32,79.33,79.16,79.23,84600.0,52.5821,52.5887,52.476,52.5224,84600.0
2015-05-07 12:00:00,79.22,79.27,79.2,79.24,44200.0,52.5158,52.549,52.5025,52.5291,44200.0
2015-05-07 12:10:00,79.23,79.42,79.23,79.42,264100.0,52.5224,52.6484,52.5224,52.6484,264100.0
2015-05-07 12:20:00,79.41,79.55,79.37,79.55,219900.0,52.6418,52.7346,52.6152,52.7346,219900.0
2015-05-07 12:30:00,79.55,79.68,79.53,79.59,94500.0,52.7346,52.8207,52.7213,52.7611,94500.0
2015-05-07 12:40:00,79.59,79.61,79.41,79.46,83800.0,52.7611,52.7743,52.6418,52.6749,83800.0
2015-05-07 12:50:00,79.46,79.52,79.45,79.45,60000.0,52.6749,52.7147,52.6683,52.6683,60000.0
2015-05-07 13:00:00,79.46,79.48,79.32,79.33,50900.0,52.6749,52.6882,52.5821,52.5887,50900.0
2015-05-07 13:10:00,79.32,79.41,79.32,79.38,94800.0,52.5821,52.6418,52.5821,52.6219,94800.0
2015-05-07 13:20:00,79.39,79.43,79.37,79.39,173600.0,52.6285,52.655,52.6152,52.6285,173600.0
2015-05-07 13:30:00,79.4,79.42,79.36,79.4,125900.0,52.6351,52.6484,52.6086,52.6351,125900.0
2015-05-07 13:40:00,79.39,79.43,79.37,79.41,60100.0,52.6285,52.655,52.6152,52.6418,60100.0
2015-05-07 13:50:00,79.41,79.42,79.32,79.33,95200.0,52.6418,52.6484,52.5821,52.5887,95200.0
2015-05-07 14:00:00,79.33,79.49,79.33,79.49,66200.0,52.5887,52.6948,52.5887,52.6948,66200.0
2015-05-07 14:10:00,79.49,79.54,79.45,79.46,44800.0,52.6948,52.7279,52.6683,52.6749,44800.0
2015-05-07 14:20:00,79.45,79.51,79.43,79.49,90100.0,52.6683,52.7081,52.655,52.6948,90100.0
2015-05-07 14:30:00,79.49,79.52,79.44,79.49,177400.0,52.6948,52.7147,52.6616,52.6948,177400.0
2015-05-07 14:40:00,79.49,79.55,79.45,79.49,85600.0,52.6948,52.7346,52.6683,52.6948,85600.0
2015-05-07 14:50:00,79.49,79.58,79.45,79.57,75500.0,52.6948,52.7545,52.6683,52.7478,75500.0
2015-05-07 15:00:00,79.57,79.61,79.51,79.58,89500.0,52.7478,52.7743,52.7081,52.7545,89500.0
2015-05-07 15:10:00,79.58,79.6,79.45,79.46,123200.0,52.7545,52.7677,52.6683,52.6749,123200.0
2015-05-07 15:20:00,79.46,79.51,79.4,79.43,109400.0,52.6749,52.7081,52.6351,52.655,109400.0
2015-05-07 15:30:00,79.42,79.47,79.39,79.43,157800.0,52.6484,52.6815,52.6285,52.655,157800.0
2015-05-07 15:40:00,79.44,79.47,79.38,79.43,215200.0,52.6616,52.6815,52.6219,52.655,215200.0
2015-05-07 15:50:00,79.44,79.53,79.3,79.37,434000.0,52.6616,52.7213,52.5688,52.6152,434000.0
2015-05-08 09:30:00,80.15,80.9,80.12,80.81,266300.0,53.1323,53.6295,53.1124,53.5698,266300.0
2015-05-08 09:40:00,80.8,81.16,80.8,81.04,512200.0,53.5632,53.8019,53.5632,53.7223,512200.0
2015-05-08 09:50:00,81.04,81.36,81.01,81.31,254900.0,53.7223,53.9344,53.7024,53.9013,254900.0
2015-05-08 10:00:00,81.32,81.57,81.31,81.53,296200.0,53.9079,54.0736,53.9013,54.0471,296200.0
2015-05-08 10:10:00,81.53,81.53,81.38,81.43,116400.0,54.0471,54.0471,53.9477,53.9808,116400.0
2015-05-08 10:20:00,81.44,81.55,81.38,81.51,120300.0,53.9875,54.0604,53.9477,54.0339,120300.0
2015-05-08 10:30:00,81.53,81.53,81.23,81.34,101400.0,54.0471,54.0471,53.8483,53.9212,101400.0
2015-05-08 10:40:00,81.34,81.36,81.13,81.16,79100.0,53.9212,53.9344,53.782,53.8019,79100.0
2015-05-08 10:50:00,81.16,81.2,81.0,81.1,55000.0,53.8019,53.8284,53.6958,53.7621,55000.0
2015-05-08 11:00:00,81.1,81.26,81.09,81.15,44000.0,53.7621,53.8681,53.7555,53.7952,44000.0
2015-05-08 11:10:00,81.16,81.19,81.0,81.05,29000.0,53.8019,53.8217,53.6958,53.7289,29000.0
2015-05-08 11:20:00,81.05,81.13,81.0,81.07,166900.0,53.7289,53.782,53.6958,53.7422,166900.0
2015-05-08 11:30:00,81.07,81.09,80.88,80.95,110800.0,53.7422,53.7555,53.6162,53.6626,110800.0
2015-05-08 11:40:00,80.95,80.97,80.82,80.95,49200.0,53.6626,53.6759,53.5765,53.6626,49200.0
2015-05-08 11:50:00,80.96,81.05,80.93,80.95,97500.0,53.6693,53.7289,53.6494,53.6626,97500.0
2015-05-08 12:00:00,80.96,81.0,80.78,80.79,118000.0,53.6693,53.6958,53.5499,53.5566,118000.0
2015-05-08 12:10:00,80.79,80.96,80.78,80.9,65500.0,53.5566,53.6693,53.5499,53.6295,65500.0
2015-05-08 12:20:00,80.9,80.9,80.78,80.78,51800.0,53.6295,53.6295,53.5499,53.5499,51800.0
2015-05-08 12:30:00,80.78,80.81,80.7,80.79,169200.0,53.5499,53.5698,53.4969,53.5566,169200.0
2015-05-08 12:40:00,80.78,80.81,80.74,80.8,126000.0,53.5499,53.5698,53.5234,53.5632,126000.0
2015-05-08 12:50:00,80.8,80.81,80.64,80.73,34700.0,53.5632,53.5698,53.4571,53.5168,34700.0
2015-05-08 13:00:00,80.72,80.77,80.66,80.77,49100.0,53.5102,53.5433,53.4704,53.5433,49100.0
2015-05-08 13:10:00,80.76,80.81,80.72,80.76,75000.0,53.5367,53.5698,53.5102,53.5367,75000.0
2015-05-08 13:20:00,80.74,80.75,80.67,80.68,48700.0,53.5234,53.5301,53.477,53.4837,48700.0
2015-05-08 13:30:00,80.67,80.73,80.6,80.61,68400.0,53.477,53.5168,53.4306,53.4373,68400.0
2015-05-08 13:40:00,80.61,80.74,80.59,80.67,183200.0,53.4373,53.5234,53.424,53.477,183200.0
2015-05-08 13:50:00,80.67,80.76,80.66,80.69,60000.0,53.477,53.5367,53.4704,53.4903,60000.0
2015-05-08 14:00:00,80.7,80.75,80.66,80.67,77200.0,53.4969,53.5301,53.4704,53.477,77200.0
2015-05-08 14:10:00,80.68,80.71,80.58,80.64,71600.0,53.4837,53.5035,53.4174,53.4571,71600.0
2015-05-08 14:20:00,80.62,80.63,80.49,80.49,68600.0,53.4439,53.4505,53.3577,53.3577,68600.0
2015-05-08 14:30:00,80.49,80.57,80.48,80.56,87800.0,53.3577,53.4107,53.3511,53.4041,87800.0
2015-05-08 14:40:00,80.56,80.58,80.51,80.56,153900.0,53.4041,53.4174,53.371,53.4041,153900.0
2015-05-08 14:50:00,80.55,80.59,80.52,80.54,97600.0,53.3975,53.424,53.3776,53.3908,97600.0
2015-05-08 15:00:00,80.54,80.56,80.48,80.53,88300.0,53.3908,53.4041,53.3511,53.3842,88300.0
2015-05-08 15:10:00,80.52,80.55,80.48,80.48,126600.0,53.3776,53.3975,53.3511,53.3511,126600.0
2015-05-08 15:20:00,80.48,80.53,80.42,80.45,99100.0,53.3511,53.3842,53.3113,53.3312,99100.0
2015-05-08 15:30:00,80.45,80.48,80.41,80.44,76700.0,53.3312,53.3511,53.3047,53.3246,76700.0
2015-05-08 15:40:00,80.44,80.54,80.42,80.51,88200.0,53.3246,53.3908,53.3113,53.371,88200.0
2015-05-08 15:50:00,80.52,80.57,80.48,80.48,275900.0,53.3776,53.4107,53.3511,53.3511,275900.0
2015-05-11 09:30:00,80.17,80.26,79.97,80.2,165800.0,53.1456,53.2052,53.013,53.1655,165800.0
2015-05-11 09:40:00,80.22,80.43,80.15,80.32,91600.0,53.1787,53.3179,53.1323,53.245,91600.0
2015-05-11 09:50:00,80.3,80.31,80.09,80.23,77500.0,53.2318,53.2384,53.0925,53.1853,77500.0
2015-05-11 10:00:00,80.22,80.4,80.2,80.38,94300.0,53.1787,53.298,53.1655,53.2848,94300.0
2015-05-11 10:10:00,80.35,80.44,80.35,80.35,34800.0,53.2649,53.3246,53.2649,53.2649,34800.0
2015-05-11 10:20:00,80.33,80.53,80.32,80.5,59000.0,53.2516,53.3842,53.245,53.3643,59000.0
2015-05-11 10:30:00,80.5,80.58,80.42,80.54,45300.0,53.3643,53.4174,53.3113,53.3908,45300.0
2015-05-11 10:40:00,80.53,80.65,80.5,80.65,41700.0,53.3842,53.4638,53.3643,53.4638,41700.0
2015-05-11 10:50:00,80.65,80.68,80.58,80.61,91300.0,53.4638,53.4837,53.4174,53.4373,91300.0
2015-05-11 11:00:00,80.59,80.67,80.5,80.64,68800.0,53.424,53.477,53.3643,53.4571,68800.0
2015-05-11 11:10:00,80.64,80.71,80.58,80.62,62300.0,53.4571,53.5035,53.4174,53.4439,62300.0
2015-05-11 11:20:00,80.62,80.62,80.48,80.51,52100.0,53.4439,53.4439,53.3511,53.371,52100.0
2015-05-11 11:30:00,80.51,80.52,80.31,80.42,121400.0,53.371,53.3776,53.2384,53.3113,121400.0
2015-05-11 11:40:00,80.4,80.43,80.3,80.43,37200.0,53.298,53.3179,53.2318,53.3179,37200.0
2015-05-11 11:50:00,80.43,80.5,80.42,80.45,47700.0,53.3179,53.3643,53.3113,53.3312,47700.0
2015-05-11 12:00:00,80.46,80.48,80.27,80.3,50000.0,53.3378,53.3511,53.2119,53.2318,50000.0
2015-05-11 12:10:00,80.3,80.32,80.16,80.19,78800.0,53.2318,53.245,53.1389,53.1588,78800.0
2015-05-11 12:20:00,80.18,80.18,80.03,80.09,56100.0,53.1522,53.1522,53.0528,53.0925,56100.0
2015-05-11 12:30:00,80.09,80.09,79.99,80.01,43600.0,53.0925,53.0925,53.0262,53.0395,43600.0
2015-05-11 12:40:00,80.01,80.02,79.89,79.91,29700.0,53.0395,53.0461,52.96,52.9732,29700.0
2015-05-11 12:50:00,79.89,80.01,79.87,79.88,34000.0,52.96,53.0395,52.9467,52.9533,34000.0
2015-05-11 13:00:00,79.87,79.92,79.85,79.9,44300.0,52.9467,52.9798,52.9334,52.9666,44300.0
2015-05-11 13:10:00,79.91,80.01,79.91,79.97,43500.0,52.9732,53.0395,52.9732,53.013,43500.0
2015-05-11 13:20:00,79.96,80.01,79.87,79.89,37200.0,53.0064,53.0395,52.9467,52.96,37200.0
2015-05-11 13:30:00,79.89,79.89,79.81,79.86,35900.0,52.96,52.96,52.9069,52.9401,35900.0
2015-05-11 13:40:00,79.85,79.91,79.81,79.81,19300.0,52.9334,52.9732,52.9069,52.9069,19300.0
2015-05-11 13:50:00,79.81,79.86,79.74,79.76,74200.0,52.9069,52.9401,52.8605,52.8738,74200.0
2015-05-11 14:00:00,79.75,79.8,79.68,79.69,68700.0,52.8671,52.9003,52.8207,52.8274,68700.0
2015-05-11 14:10:00,79.69,79.71,79.56,79.61,39700.0,52.8274,52.8406,52.7412,52.7743,39700.0
2015-05-11 14:20:00,79.62,79.64,79.55,79.58,54200.0,52.781,52.7942,52.7346,52.7545,54200.0
2015-05-11 14:30:00,79.56,79.57,79.41,79.44,52600.0,52.7412,52.7478,52.6418,52.6616,52600.0
2015-05-11 14:40:00,79.44,79.49,79.35,79.37,76800.0,52.6616,52.6948,52.602,52.6152,76800.0
2015-05-11 14:50:00,79.35,79.36,79.16,79.16,106000.0,52.602,52.6086,52.476,52.476,106000.0
2015-05-11 15:00:00,79.16,79.16,79.03,79.14,83500.0,52.476,52.476,52.3899,52.4628,83500.0
2015-05-11 15:10:00,79.13,79.3,79.13,79.29,101700.0,52.4561,52.5688,52.4561,52.5622,101700.0
2015-05-11 15:20:00,79.29,79.36,79.26,79.28,139000.0,52.5622,52.6086,52.5423,52.5556,139000.0
2015-05-11 15:30:00,79.29,79.33,79.25,79.33,91400.0,52.5622,52.5887,52.5357,52.5887,91400.0
2015-05-11 15:40:00,79.32,79.38,79.29,79.31,90000.0,52.5821,52.6219,52.5622,52.5755,90000.0
2015-05-11 15:50:00,79.31,79.35,79.25,79.26,160200.0,52.5755,52.602,52.5357,52.5423,160200.0
2015-05-12 09:30:00,78.68,78.88,78.4,78.6,363000.0,52.1578,52.2904,51.9722,52.1048,363000.0
2015-05-12 09:40:00,78.57,78.59,78.19,78.41,189400.0,52.0849,52.0982,51.833,51.9788,189400.0
2015-05-12 09:50:00,78.42,78.63,78.22,78.27,180100.0,51.9855,52.1247,51.8529,51.886,180100.0
2015-05-12 10:00:00,78.24,78.47,78.12,78.47,102900.0,51.8662,52.0186,51.7866,52.0186,102900.0
2015-05-12 10:10:00,78.47,78.54,78.33,78.4,171400.0,52.0186,52.065,51.9258,51.9722,171400.0
2015-05-12 10:20:00,78.4,78.7,78.35,78.51,241000.0,51.9722,52.1711,51.9391,52.0451,241000.0
2015-05-12 10:30:00,78.5,79.06,78.49,79.06,220700.0,52.0385,52.4097,52.0319,52.4097,220700.0
2015-05-12 10:40:00,79.08,79.4,79.08,79.32,193100.0,52.423,52.6351,52.423,52.5821,193100.0
2015-05-12 10:50:00,79.32,79.32,79.1,79.23,135400.0,52.5821,52.5821,52.4363,52.5224,135400.0
2015-05-12 11:00:00,79.2,79.28,79.12,79.16,128500.0,52.5025,52.5556,52.4495,52.476,128500.0
2015-05-12 11:10:00,79.17,79.19,78.94,79.02,107300.0,52.4827,52.4959,52.3302,52.3832,107300.0
2015-05-12 11:20:00,79.01,79.05,78.92,78.95,64400.0,52.3766,52.4031,52.3169,52.3368,64400.0
2015-05-12 11:30:00,78.96,79.05,78.96,78.99,55300.0,52.3434,52.4031,52.3434,52.3633,55300.0
2015-05-12 11:40:00,78.99,79.18,78.93,79.15,95500.0,52.3633,52.4893,52.3236,52.4694,95500.0
2015-05-12 11:50:00,79.15,79.32,79.11,79.29,70300.0,52.4694,52.5821,52.4429,52.5622,70300.0
2015-05-12 12:00:00,79.29,79.31,79.17,79.21,71900.0,52.5622,52.5755,52.4827,52.5092,71900.0
2015-05-12 12:10:00,79.2,79.25,79.16,79.2,79600.0,52.5025,52.5357,52.476,52.5025,79600.0
2015-05-12 12:20:00,79.2,79.29,79.17,79.26,39000.0,52.5025,52.5622,52.4827,52.5423,39000.0
2015-05-12 12:30:00,79.26,79.35,79.2,79.34,49700.0,52.5423,52.602,52.5025,52.5954,49700.0
2015-05-12 12:40:00,79.34,79.48,79.33,79.43,69700.0,52.5954,52.6882,52.5887,52.655,69700.0
2015-05-12 12:50:00,79.42,79.51,79.4,79.46,81700.0,52.6484,52.7081,52.6351,52.6749,81700.0
2015-05-12 13:00:00,79.46,79.47,79.31,79.44,160600.0,52.6749,52.6815,52.5755,52.6616,160600.0
2015-05-12 13:10:00,79.44,79.6,79.43,79.6,146900.0,52.6616,52.7677,52.655,52.7677,146900.0
2015-05-12 13:20:00,79.61,79.71,79.58,79.63,57500.0,52.7743,52.8406,52.7545,52.7876,57500.0
2015-05-12 13:30:00,79.62,79.62,79.53,79.56,67700.0,52.781,52.781,52.7213,52.7412,67700.0
2015-05-12 13:40:00,79.56,79.57,79.39,79.46,74700.0,52.7412,52.7478,52.6285,52.6749,74700.0
2015-05-12 13:50:00,79.45,79.5,79.39,79.45,61700.0,52.6683,52.7014,52.6285,52.6683,61700.0
2015-05-12 14:00:00,79.44,79.51,79.42,79.48,52300.0,52.6616,52.7081,52.6484,52.6882,52300.0
2015-05-12 14:10:00,79.49,79.5,79.38,79.43,80000.0,52.6948,52.7014,52.6219,52.655,80000.0
2015-05-12 14:20:00,79.43,79.57,79.43,79.56,65500.0,52.655,52.7478,52.655,52.7412,65500.0
2015-05-12 14:30:00,79.57,79.69,79.57,79.68,63000.0,52.7478,52.8274,52.7478,52.8207,63000.0
2015-05-12 14:40:00,79.69,79.71,79.6,79.65,58500.0,52.8274,52.8406,52.7677,52.8009,58500.0
2015-05-12 14:50:00,79.66,79.67,79.5,79.55,84000.0,52.8075,52.8141,52.7014,52.7346,84000.0
2015-05-12 15:00:00,79.55,79.67,79.53,79.64,75900.0,52.7346,52.8141,52.7213,52.7942,75900.0
2015-05-12 15:10:00,79.63,79.67,79.56,79.58,51900.0,52.7876,52.8141,52.7412,52.7545,51900.0
2015-05-12 15:20:00,79.58,79.71,79.57,79.67,44300.0,52.7545,52.8406,52.7478,52.8141,44300.0
2015-05-12 15:30:00,79.68,79.76,79.63,79.65,52800.0,52.8207,52.8738,52.7876,52.8009,52800.0
2015-05-12 15:40:00,79.65,79.68,79.59,79.61,93800.0,52.8009,52.8207,52.7611,52.7743,93800.0
2015-05-12 15:50:00,79.62,79.62,79.5,79.52,151400.0,52.781,52.781,52.7014,52.7147,151400.0
2015-05-13 09:30:00,80.0,80.35,79.83,80.3,204800.0,53.0329,53.2649,52.9202,53.2318,204800.0
2015-05-13 09:40:00,80.3,80.35,80.14,80.16,225200.0,53.2318,53.2649,53.1257,53.1389,225200.0
2015-05-13 09:50:00,80.17,80.21,80.01,80.07,202000.0,53.1456,53.1721,53.0395,53.0793,202000.0
2015-05-13 10:00:00,80.06,80.13,79.98,80.12,511500.0,53.0727,53.1191,53.0196,53.1124,511500.0
2015-05-13 10:10:00,80.11,80.21,80.06,80.07,183400.0,53.1058,53.1721,53.0727,53.0793,183400.0
2015-05-13 10:20:00,80.06,80.32,80.06,80.19,145900.0,53.0727,53.245,53.0727,53.1588,145900.0
2015-05-13 10:30:00,80.18,80.19,80.02,80.09,88300.0,53.1522,53.1588,53.0461,53.0925,88300.0
2015-05-13 10:40:00,80.09,80.1,79.94,79.99,301200.0,53.0925,53.0992,52.9931,53.0262,301200.0
2015-05-13 10:50:00,79.98,80.1,79.86,79.86,99000.0,53.0196,53.0992,52.9401,52.9401,99000.0
2015-05-13 11:00:00,79.86,79.86,79.65,79.86,74400.0,52.9401,52.9401,52.8009,52.9401,74400.0
2015-05-13 11:10:00,79.86,79.93,79.79,79.88,82100.0,52.9401,52.9865,52.8937,52.9533,82100.0
2015-05-13 11:20:00,79.86,79.86,79.65,79.68,52600.0,52.9401,52.9401,52.8009,52.8207,52600.0
2015-05-13 11:30:00,79.67,79.8,79.64,79.71,78200.0,52.8141,52.9003,52.7942,52.8406,78200.0
2015-05-13 11:40:00,79.71,79.73,79.59,79.68,59700.0,52.8406,52.8539,52.7611,52.8207,59700.0
2015-05-13 11:50:00,79.68,79.68,79.47,79.54,61900.0,52.8207,52.8207,52.6815,52.7279,61900.0
2015-05-13 12:00:00,79.54,79.74,79.54,79.67,44500.0,52.7279,52.8605,52.7279,52.8141,44500.0
2015-05-13 12:10:00,79.68,79.73,79.64,79.73,74400.0,52.8207,52.8539,52.7942,52.8539,74400.0
2015-05-13 12:20:00,79.74,79.81,79.65,79.7,46700.0,52.8605,52.9069,52.8009,52.834,46700.0
2015-05-13 12:30:00,79.69,79.86,79.67,79.83,130600.0,52.8274,52.9401,52.8141,52.9202,130600.0
2015-05-13 12:40:00,79.83,79.87,79.76,79.78,150600.0,52.9202,52.9467,52.8738,52.887,150600.0
2015-05-13 12:50:00,79.77,79.78,79.67,79.73,35900.0,52.8804,52.887,52.8141,52.8539,35900.0
2015-05-13 13:00:00,79.72,79.94,79.7,79.88,96100.0,52.8473,52.9931,52.834,52.9533,96100.0
2015-05-13 13:10:00,79.89,79.9,79.8,79.8,53000.0,52.96,52.9666,52.9003,52.9003,53000.0
2015-05-13 13:20:00,79.81,79.81,79.68,79.71,28000.0,52.9069,52.9069,52.8207,52.8406,28000.0
2015-05-13 13:30:00,79.71,79.74,79.57,79.59,103600.0,52.8406,52.8605,52.7478,52.7611,103600.0
2015-05-13 13:40:00,79.59,79.67,79.46,79.49,209200.0,52.7611,52.8141,52.6749,52.6948,209200.0
2015-05-13 13:50:00,79.49,79.49,79.34,79.4,152200.0,52.6948,52.6948,52.5954,52.6351,152200.0
2015-05-13 14:00:00,79.4,79.42,79.22,79.25,187800.0,52.6351,52.6484,52.5158,52.5357,187800.0
2015-05-13 14:10:00,79.26,79.32,79.2,79.25,132800.0,52.5423,52.5821,52.5025,52.5357,132800.0
2015-05-13 14:20:00,79.25,79.29,79.14,79.23,100700.0,52.5357,52.5622,52.4628,52.5224,100700.0
2015-05-13 14:30:00,79.23,79.25,79.11,79.12,124400.0,52.5224,52.5357,52.4429,52.4495,124400.0
2015-05-13 14:40:00,79.11,79.11,79.01,79.04,95500.0,52.4429,52.4429,52.3766,52.3965,95500.0
2015-05-13 14:50:00,79.05,79.06,78.9,78.98,69900.0,52.4031,52.4097,52.3037,52.3567,69900.0
2015-05-13 15:00:00,78.98,79.07,78.94,78.94,89700.0,52.3567,52.4164,52.3302,52.3302,89700.0
2015-05-13 15:10:00,78.94,78.96,78.8,78.83,72700.0,52.3302,52.3434,52.2374,52.2573,72700.0
2015-05-13 15:20:00,78.82,78.85,78.74,78.77,79700.0,52.2506,52.2705,52.1976,52.2175,79700.0
2015-05-13 15:30:00,78.76,78.82,78.69,78.72,137700.0,52.2109,52.2506,52.1645,52.1844,137700.0
2015-05-13 15:40:00,78.72,78.73,78.59,78.66,301800.0,52.1844,52.191,52.0982,52.1446,301800.0
2015-05-13 15:50:00,78.66,78.78,78.63,78.76,225300.0,52.1446,52.2241,52.1247,52.2109,225300.0
2015-05-14 09:30:00,79.19,79.5,78.99,79.3,161100.0,52.4959,52.7014,52.3633,52.5688,161100.0
2015-05-14 09:40:00,79.29,79.49,79.26,79.38,180600.0,52.5622,52.6948,52.5423,52.6219,180600.0
2015-05-14 09:50:00,79.38,79.5,79.29,79.3,126800.0,52.6219,52.7014,52.5622,52.5688,126800.0
2015-05-14 10:00:00,79.3,79.62,79.28,79.59,269500.0,52.5688,52.781,52.5556,52.7611,269500.0
2015-05-14 10:10:00,79.63,79.75,79.6,79.75,154000.0,52.7876,52.8671,52.7677,52.8671,154000.0
2015-05-14 10:20:00,79.75,79.96,79.75,79.92,133500.0,52.8671,53.0064,52.8671,52.9798,133500.0
2015-05-14 10:30:00,79.93,79.93,79.73,79.87,251400.0,52.9865,52.9865,52.8539,52.9467,251400.0
2015-05-14 10:40:00,79.87,80.05,79.86,80.03,323100.0,52.9467,53.066,52.9401,53.0528,323100.0
2015-05-14 10:50:00,80.03,80.05,79.83,79.85,239300.0,53.0528,53.066,52.9202,52.9334,239300.0
2015-05-14 11:00:00,79.85,79.91,79.83,79.88,104000.0,52.9334,52.9732,52.9202,52.9533,104000.0
2015-05-14 11:10:00,79.88,79.93,79.83,79.87,125000.0,52.9533,52.9865,52.9202,52.9467,125000.0
2015-05-14 11:20:00,79.86,79.96,79.86,79.95,107700.0,52.9401,53.0064,52.9401,52.9997,107700.0
2015-05-14 11:30:00,79.95,79.96,79.83,79.89,61800.0,52.9997,53.0064,52.9202,52.96,61800.0
2015-05-14 11:40:00,79.89,80.01,79.89,80.0,37300.0,52.96,53.0395,52.96,53.0329,37300.0
2015-05-14 11:50:00,80.01,80.09,80.01,80.03,87700.0,53.0395,53.0925,53.0395,53.0528,87700.0
2015-05-14 12:00:00,80.03,80.11,80.02,80.08,68800.0,53.0528,53.1058,53.0461,53.0859,68800.0
2015-05-14 12:10:00,80.09,80.09,79.98,79.98,62000.0,53.0925,53.0925,53.0196,53.0196,62000.0
2015-05-14 12:20:00,79.98,79.98,79.84,79.88,74400.0,53.0196,53.0196,52.9268,52.9533,74400.0
2015-05-14 12:30:00,79.89,79.99,79.89,79.96,48500.0,52.96,53.0262,52.96,53.0064,48500.0
2015-05-14 12:40:00,79.95,80.09,79.95,80.09,51300.0,52.9997,53.0925,52.9997,53.0925,51300.0
2015-05-14 12:50:00,80.09,80.1,80.01,80.02,68300.0,53.0925,53.0992,53.0395,53.0461,68300.0
2015-05-14 13:00:00,80.03,80.05,79.85,79.87,113200.0,53.0528,53.066,52.9334,52.9467,113200.0
2015-05-14 13:10:00,79.85,79.86,79.77,79.82,153400.0,52.9334,52.9401,52.8804,52.9136,153400.0
2015-05-14 13:20:00,79.81,80.06,79.81,80.03,80100.0,52.9069,53.0727,52.9069,53.0528,80100.0
2015-05-14 13:30:00,80.03,80.08,80.01,80.01,199700.0,53.0528,53.0859,53.0395,53.0395,199700.0
2015-05-14 13:40:00,80.01,80.03,79.95,79.96,42800.0,53.0395,53.0528,52.9997,53.0064,42800.0
2015-05-14 13:50:00,79.96,79.97,79.89,79.93,57900.0,53.0064,53.013,52.96,52.9865,57900.0
2015-05-14 14:00:00,79.94,79.99,79.9,79.98,61300.0,52.9931,53.0262,52.9666,53.0196,61300.0
2015-05-14 14:10:00,79.99,80.04,79.99,80.01,53000.0,53.0262,53.0594,53.0262,53.0395,53000.0
2015-05-14 14:20:00,80.01,80.03,79.96,79.99,72300.0,53.0395,53.0528,53.0064,53.0262,72300.0
2015-05-14 14:30:00,80.01,80.14,80.01,80.12,88100.0,53.0395,53.1257,53.0395,53.1124,88100.0
2015-05-14 14:40:00,80.11,80.2,80.09,80.19,60300.0,53.1058,53.1655,53.0925,53.1588,60300.0
2015-05-14 14:50:00,80.2,80.29,80.19,80.29,85700.0,53.1655,53.2251,53.1588,53.2251,85700.0
2015-05-14 15:00:00,80.29,80.29,80.19,80.2,60000.0,53.2251,53.2251,53.1588,53.1655,60000.0
2015-05-14 15:10:00,80.2,80.27,80.17,80.25,100700.0,53.1655,53.2119,53.1456,53.1986,100700.0
2015-05-14 15:20:00,80.25,80.29,80.23,80.27,79000.0,53.1986,53.2251,53.1853,53.2119,79000.0
2015-05-14 15:30:00,80.27,80.27,80.18,80.22,78700.0,53.2119,53.2119,53.1522,53.1787,78700.0
2015-05-14 15:40:00,80.22,80.24,80.13,80.23,132300.0,53.1787,53.192,53.1191,53.1853,132300.0
2015-05-14 15:50:00,80.23,80.31,80.23,80.28,166800.0,53.1853,53.2384,53.1853,53.2185,166800.0
2015-05-15 09:30:00,80.6,80.79,80.53,80.58,216700.0,53.4306,53.5566,53.3842,53.4174,216700.0
2015-05-15 09:40:00,80.58,80.72,80.57,80.64,158500.0,53.4174,53.5102,53.4107,53.4571,158500.0
2015-05-15 09:50:00,80.65,80.65,80.46,80.52,115700.0,53.4638,53.4638,53.3378,53.3776,115700.0
2015-05-15 10:00:00,80.54,80.61,80.41,80.59,219300.0,53.3908,53.4373,53.3047,53.424,219300.0
2015-05-15 10:10:00,80.59,80.83,80.58,80.78,224400.0,53.424,53.5831,53.4174,53.5499,224400.0
2015-05-15 10:20:00,80.78,81.05,80.78,81.02,168100.0,53.5499,53.7289,53.5499,53.709,168100.0
2015-05-15 10:30:00,81.02,81.1,80.93,81.06,144100.0,53.709,53.7621,53.6494,53.7356,144100.0
2015-05-15 10:40:00,81.08,81.24,81.07,81.2,169700.0,53.7488,53.8549,53.7422,53.8284,169700.0
2015-05-15 10:50:00,81.2,81.33,81.15,81.17,150900.0,53.8284,53.9145,53.7952,53.8085,150900.0
2015-05-15 11:00:00,81.16,81.18,81.03,81.04,91900.0,53.8019,53.8151,53.7157,53.7223,91900.0
2015-05-15 11:10:00,81.03,81.15,81.01,81.04,123100.0,53.7157,53.7952,53.7024,53.7223,123100.0
2015-05-15 11:20:00,81.03,81.15,80.98,81.11,181700.0,53.7157,53.7952,53.6825,53.7687,181700.0
2015-05-15 11:30:00,81.11,81.12,81.02,81.12,96600.0,53.7687,53.7753,53.709,53.7753,96600.0
2015-05-15 11:40:00,81.11,81.19,81.11,81.16,57000.0,53.7687,53.8217,53.7687,53.8019,57000.0
2015-05-15 11:50:00,81.17,81.17,80.96,80.99,69500.0,53.8085,53.8085,53.6693,53.6892,69500.0
2015-05-15 12:00:00,80.99,81.06,80.98,80.99,56300.0,53.6892,53.7356,53.6825,53.6892,56300.0
2015-05-15 12:10:00,80.99,81.05,80.97,80.98,50900.0,53.6892,53.7289,53.6759,53.6825,50900.0
2015-05-15 12:20:00,80.97,81.02,80.89,80.89,57500.0,53.6759,53.709,53.6229,53.6229,57500.0
2015-05-15 12:30:00,80.89,80.98,80.87,80.94,49700.0,53.6229,53.6825,53.6096,53.656,49700.0
2015-05-15 12:40:00,80.95,81.04,80.94,81.03,56400.0,53.6626,53.7223,53.656,53.7157,56400.0
2015-05-15 12:50:00,81.03,81.06,80.93,81.0,40800.0,53.7157,53.7356,53.6494,53.6958,40800.0
2015-05-15 13:00:00,81.01,81.03,80.93,81.02,59700.0,53.7024,53.7157,53.6494,53.709,59700.0
2015-05-15 13:10:00,81.02,81.03,80.98,81.0,64700.0,53.709,53.7157,53.6825,53.6958,64700.0
2015-05-15 13:20:00,81.0,81.02,80.98,81.01,50200.0,53.6958,53.709,53.6825,53.7024,50200.0
2015-05-15 13:30:00,81.0,81.05,80.97,81.04,75000.0,53.6958,53.7289,53.6759,53.7223,75000.0
2015-05-15 13:40:00,81.03,81.04,80.98,80.98,130600.0,53.7157,53.7223,53.6825,53.6825,130600.0
2015-05-15 13:50:00,80.98,81.07,80.98,80.98,36400.0,53.6825,53.7422,53.6825,53.6825,36400.0
2015-05-15 14:00:00,80.98,81.0,80.93,80.95,58900.0,53.6825,53.6958,53.6494,53.6626,58900.0
2015-05-15 14:10:00,80.95,81.05,80.95,81.0,79800.0,53.6626,53.7289,53.6626,53.6958,79800.0
2015-05-15 14:20:00,81.01,81.04,80.99,81.0,119700.0,53.7024,53.7223,53.6892,53.6958,119700.0
2015-05-15 14:30:00,81.0,81.04,80.97,81.03,66700.0,53.6958,53.7223,53.6759,53.7157,66700.0
2015-05-15 14:40:00,81.04,81.04,80.96,80.96,34600.0,53.7223,53.7223,53.6693,53.6693,34600.0
2015-05-15 14:50:00,80.96,80.98,80.91,80.91,40500.0,53.6693,53.6825,53.6361,53.6361,40500.0
2015-05-15 15:00:00,80.92,81.0,80.9,81.0,61800.0,53.6428,53.6958,53.6295,53.6958,61800.0
2015-05-15 15:10:00,81.0,81.05,80.98,81.01,65900.0,53.6958,53.7289,53.6825,53.7024,65900.0
2015-05-15 15:20:00,81.01,81.07,81.0,81.01,103300.0,53.7024,53.7422,53.6958,53.7024,103300.0
2015-05-15 15:30:00,81.02,81.07,81.0,81.04,80400.0,53.709,53.7422,53.6958,53.7223,80400.0
2015-05-15 15:40:00,81.05,81.12,81.04,81.11,83200.0,53.7289,53.7753,53.7223,53.7687,83200.0
2015-05-15 15:50:00,81.11,81.15,81.07,81.07,150300.0,53.7687,53.7952,53.7422,53.7422,150300.0
2015-05-18 09:30:00,80.82,80.98,80.44,80.9,190700.0,53.5765,53.6825,53.3246,53.6295,190700.0
2015-05-18 09:40:00,80.88,80.95,80.71,80.88,113400.0,53.6162,53.6626,53.5035,53.6162,113400.0
2015-05-18 09:50:00,80.87,81.02,80.84,80.92,107700.0,53.6096,53.709,53.5897,53.6428,107700.0
2015-05-18 10:00:00,80.89,80.99,80.76,80.93,416900.0,53.6229,53.6892,53.5367,53.6494,416900.0
2015-05-18 10:10:00,80.95,81.06,80.91,80.95,100200.0,53.6626,53.7356,53.6361,53.6626,100200.0
2015-05-18 10:20:00,80.94,80.99,80.84,80.97,72300.0,53.656,53.6892,53.5897,53.6759,72300.0
2015-05-18 10:30:00,80.97,81.0,80.88,80.92,57300.0,53.6759,53.6958,53.6162,53.6428,57300.0
2015-05-18 10:40:00,80.92,80.92,80.72,80.75,53400.0,53.6428,53.6428,53.5102,53.5301,53400.0
2015-05-18 10:50:00,80.76,80.76,80.64,80.65,72800.0,53.5367,53.5367,53.4571,53.4638,72800.0
2015-05-18 11:00:00,80.66,80.69,80.52,80.59,82100.0,53.4704,53.4903,53.3776,53.424,82100.0
2015-05-18 11:10:00,80.59,80.81,80.56,80.79,68600.0,53.424,53.5698,53.4041,53.5566,68600.0
2015-05-18 11:20:00,80.79,80.89,80.75,80.81,84500.0,53.5566,53.6229,53.5301,53.5698,84500.0
2015-05-18 11:30:00,80.81,80.97,80.81,80.96,92600.0,53.5698,53.6759,53.5698,53.6693,92600.0
2015-05-18 11:40:00,80.96,81.04,80.9,80.99,95100.0,53.6693,53.7223,53.6295,53.6892,95100.0
2015-05-18 11:50:00,80.99,81.0,80.92,80.95,39200.0,53.6892,53.6958,53.6428,53.6626,39200.0
2015-05-18 12:00:00,80.95,81.07,80.95,81.06,45500.0,53.6626,53.7422,53.6626,53.7356,45500.0
2015-05-18 12:10:00,81.04,81.06,80.79,80.87,84600.0,53.7223,53.7356,53.5566,53.6096,84600.0
2015-05-18 12:20:00,80.87,80.88,80.8,80.82,41000.0,53.6096,53.6162,53.5632,53.5765,41000.0
2015-05-18 12:30:00,80.82,81.01,80.81,80.99,47600.0,53.5765,53.7024,53.5698,53.6892,47600.0
2015-05-18 12:40:00,80.99,81.0,80.94,80.97,21600.0,53.6892,53.6958,53.656,53.6759,21600.0
2015-05-18 12:50:00,80.97,81.01,80.93,80.97,27500.0,53.6759,53.7024,53.6494,53.6759,27500.0
2015-05-18 13:00:00,80.98,81.02,80.97,80.98,30200.0,53.6825,53.709,53.6759,53.6825,30200.0
2015-05-18 13:10:00,80.98,81.02,80.9,80.95,65500.0,53.6825,53.709,53.6295,53.6626,65500.0
2015-05-18 13:20:00,80.96,80.99,80.92,80.96,31900.0,53.6693,53.6892,53.6428,53.6693,31900.0
2015-05-18 13:30:00,80.96,81.0,80.89,80.91,25800.0,53.6693,53.6958,53.6229,53.6361,25800.0
2015-05-18 13:40:00,80.91,80.94,80.83,80.9,60400.0,53.6361,53.656,53.5831,53.6295,60400.0
2015-05-18 13:50:00,80.89,80.93,80.85,80.91,29300.0,53.6229,53.6494,53.5964,53.6361,29300.0
2015-05-18 14:00:00,80.92,81.01,80.89,80.96,58300.0,53.6428,53.7024,53.6229,53.6693,58300.0
2015-05-18 14:10:00,80.96,81.01,80.94,81.0,69200.0,53.6693,53.7024,53.656,53.6958,69200.0
2015-05-18 14:20:00,81.01,81.01,80.95,80.95,41500.0,53.7024,53.7024,53.6626,53.6626,41500.0
2015-05-18 14:30:00,80.96,81.02,80.94,80.97,43500.0,53.6693,53.709,53.656,53.6759,43500.0
2015-05-18 14:40:00,80.96,81.0,80.96,80.98,53700.0,53.6693,53.6958,53.6693,53.6825,53700.0
2015-05-18 14:50:00,80.99,81.01,80.96,80.96,50000.0,53.6892,53.7024,53.6693,53.6693,50000.0
2015-05-18 15:00:00,80.97,80.98,80.87,80.88,130500.0,53.6759,53.6825,53.6096,53.6162,130500.0
2015-05-18 15:10:00,80.88,80.88,80.8,80.83,100500.0,53.6162,53.6162,53.5632,53.5831,100500.0
2015-05-18 15:20:00,80.82,80.92,80.82,80.84,60600.0,53.5765,53.6428,53.5765,53.5897,60600.0
2015-05-18 15:30:00,80.84,80.89,80.8,80.85,95300.0,53.5897,53.6229,53.5632,53.5964,95300.0
2015-05-18 15:40:00,80.86,80.87,80.83,80.86,72800.0,53.603,53.6096,53.5831,53.603,72800.0
2015-05-18 15:50:00,80.86,80.91,80.83,80.86,119500.0,53.603,53.6361,53.5831,53.603,119500.0
2015-05-19 09:30:00,80.48,80.77,80.41,80.5,240400.0,53.3511,53.5433,53.3047,53.3643,240400.0
2015-05-19 09:40:00,80.47,80.7,80.44,80.64,63700.0,53.3444,53.4969,53.3246,53.4571,63700.0
2015-05-19 09:50:00,80.64,80.93,80.64,80.78,52100.0,53.4571,53.6494,53.4571,53.5499,52100.0
2015-05-19 10:00:00,80.81,80.89,80.79,80.86,98000.0,53.5698,53.6229,53.5566,53.603,98000.0
2015-05-19 10:10:00,80.86,80.87,80.65,80.73,184400.0,53.603,53.6096,53.4638,53.5168,184400.0
2015-05-19 10:20:00,80.74,80.79,80.7,80.76,63100.0,53.5234,53.5566,53.4969,53.5367,63100.0
2015-05-19 10:30:00,80.77,80.86,80.73,80.83,64800.0,53.5433,53.603,53.5168,53.5831,64800.0
2015-05-19 10:40:00,80.84,80.9,80.81,80.83,29000.0,53.5897,53.6295,53.5698,53.5831,29000.0
2015-05-19 10:50:00,80.81,80.89,80.67,80.68,58300.0,53.5698,53.6229,53.477,53.4837,58300.0
2015-05-19 11:00:00,80.68,80.72,80.6,80.62,89400.0,53.4837,53.5102,53.4306,53.4439,89400.0
2015-05-19 11:10:00,80.62,80.73,80.61,80.72,41000.0,53.4439,53.5168,53.4373,53.5102,41000.0
2015-05-19 11:20:00,80.73,80.73,80.65,80.7,168500.0,53.5168,53.5168,53.4638,53.4969,168500.0
2015-05-19 11:30:00,80.71,80.75,80.66,80.74,66800.0,53.5035,53.5301,53.4704,53.5234,66800.0
2015-05-19 11:40:00,80.74,80.84,80.74,80.81,56300.0,53.5234,53.5897,53.5234,53.5698,56300.0
2015-05-19 11:50:00,80.81,80.89,80.8,80.87,93300.0,53.5698,53.6229,53.5632,53.6096,93300.0
2015-05-19 12:00:00,80.87,80.94,80.87,80.93,68600.0,53.6096,53.656,53.6096,53.6494,68600.0
2015-05-19 12:10:00,80.94,81.08,80.93,81.04,49600.0,53.656,53.7488,53.6494,53.7223,49600.0
2015-05-19 12:20:00,81.05,81.07,80.89,80.92,38300.0,53.7289,53.7422,53.6229,53.6428,38300.0
2015-05-19 12:30:00,80.91,80.91,80.8,80.8,37800.0,53.6361,53.6361,53.5632,53.5632,37800.0
2015-05-19 12:40:00,80.81,80.95,80.8,80.92,34400.0,53.5698,53.6626,53.5632,53.6428,34400.0
2015-05-19 12:50:00,80.93,80.96,80.88,80.88,21000.0,53.6494,53.6693,53.6162,53.6162,21000.0
2015-05-19 13:00:00,80.89,80.89,80.82,80.83,26400.0,53.6229,53.6229,53.5765,53.5831,26400.0
2015-05-19 13:10:00,80.83,80.86,80.82,80.83,20900.0,53.5831,53.603,53.5765,53.5831,20900.0
2015-05-19 13:20:00,80.83,80.9,80.83,80.88,16100.0,53.5831,53.6295,53.5831,53.6162,16100.0
2015-05-19 13:30:00,80.88,80.97,80.87,80.96,35200.0,53.6162,53.6759,53.6096,53.6693,35200.0
2015-05-19 13:40:00,80.97,81.05,80.97,80.98,44400.0,53.6759,53.7289,53.6759,53.6825,44400.0
2015-05-19 13:50:00,80.99,81.0,80.91,80.92,30300.0,53.6892,53.6958,53.6361,53.6428,30300.0
2015-05-19 14:00:00,80.91,80.92,80.8,80.83,35100.0,53.6361,53.6428,53.5632,53.5831,35100.0
2015-05-19 14:10:00,80.83,80.83,80.74,80.79,43700.0,53.5831,53.5831,53.5234,53.5566,43700.0
2015-05-19 14:20:00,80.78,80.78,80.69,80.7,32400.0,53.5499,53.5499,53.4903,53.4969,32400.0
2015-05-19 14:30:00,80.71,80.77,80.69,80.74,44100.0,53.5035,53.5433,53.4903,53.5234,44100.0
2015-05-19 14:40:00,80.73,80.75,80.7,80.72,43100.0,53.5168,53.5301,53.4969,53.5102,43100.0
2015-05-19 14:50:00,80.73,80.75,80.71,80.74,30200.0,53.5168,53.5301,53.5035,53.5234,30200.0
2015-05-19 15:00:00,80.73,80.75,80.64,80.66,46700.0,53.5168,53.5301,53.4571,53.4704,46700.0
2015-05-19 15:10:00,80.65,80.69,80.57,80.64,50900.0,53.4638,53.4903,53.4107,53.4571,50900.0
2015-05-19 15:20:00,80.62,80.66,80.59,80.65,42800.0,53.4439,53.4704,53.424,53.4638,42800.0
2015-05-19 15:30:00,80.65,80.7,80.63,80.67,65300.0,53.4638,53.4969,53.4505,53.477,65300.0
2015-05-19 15:40:00,80.65,80.67,80.61,80.66,71800.0,53.4638,53.477,53.4373,53.4704,71800.0
2015-05-19 15:50:00,80.65,80.71,80.58,80.63,99500.0,53.4638,53.5035,53.4174,53.4505,99500.0
2015-05-20 09:30:00,80.71,81.05,80.57,80.99,170800.0,53.5035,53.7289,53.4107,53.6892,170800.0
2015-05-20 09:40:00,81.0,81.02,80.75,80.82,123200.0,53.6958,53.709,53.5301,53.5765,123200.0
2015-05-20 09:50:00,80.86,80.88,80.58,80.61,100100.0,53.603,53.6162,53.4174,53.4373,100100.0
2015-05-20 10:00:00,80.6,80.69,80.53,80.54,122300.0,53.4306,53.4903,53.3842,53.3908,122300.0
2015-05-20 10:10:00,80.55,80.57,80.43,80.55,65900.0,53.3975,53.4107,53.3179,53.3975,65900.0
2015-05-20 10:20:00,80.54,80.62,80.5,80.53,60200.0,53.3908,53.4439,53.3643,53.3842,60200.0
2015-05-20 10:30:00,80.54,80.68,80.48,80.67,66300.0,53.3908,53.4837,53.3511,53.477,66300.0
2015-05-20 10:40:00,80.69,80.79,80.66,80.78,69400.0,53.4903,53.5566,53.4704,53.5499,69400.0
2015-05-20 10:50:00,80.81,80.86,80.74,80.76,53500.0,53.5698,53.603,53.5234,53.5367,53500.0
2015-05-20 11:00:00,80.76,80.8,80.68,80.71,50600.0,53.5367,53.5632,53.4837,53.5035,50600.0
2015-05-20 11:10:00,80.72,80.75,80.65,80.66,49800.0,53.5102,53.5301,53.4638,53.4704,49800.0
2015-05-20 11:20:00,80.66,80.73,80.65,80.68,56000.0,53.4704,53.5168,53.4638,53.4837,56000.0
2015-05-20 11:30:00,80.67,80.7,80.64,80.69,45700.0,53.477,53.4969,53.4571,53.4903,45700.0
2015-05-20 11:40:00,80.7,80.74,80.61,80.62,41600.0,53.4969,53.5234,53.4373,53.4439,41600.0
2015-05-20 11:50:00,80.62,80.63,80.55,80.57,67200.0,53.4439,53.4505,53.3975,53.4107,67200.0
2015-05-20 12:00:00,80.58,80.66,80.57,80.64,32500.0,53.4174,53.4704,53.4107,53.4571,32500.0
2015-05-20 12:10:00,80.64,80.65,80.58,80.61,29900.0,53.4571,53.4638,53.4174,53.4373,29900.0
2015-05-20 12:20:00,80.62,80.67,80.62,80.65,33100.0,53.4439,53.477,53.4439,53.4638,33100.0
2015-05-20 12:30:00,80.65,80.66,80.6,80.65,27200.0,53.4638,53.4704,53.4306,53.4638,27200.0
2015-05-20 12:40:00,80.66,80.71,80.63,80.67,72200.0,53.4704,53.5035,53.4505,53.477,72200.0
2015-05-20 12:50:00,80.67,80.76,80.66,80.73,17700.0,53.477,53.5367,53.4704,53.5168,17700.0
2015-05-20 13:00:00,80.75,80.8,80.73,80.75,46700.0,53.5301,53.5632,53.5168,53.5301,46700.0
2015-05-20 13:10:00,80.75,80.79,80.71,80.74,50400.0,53.5301,53.5566,53.5035,53.5234,50400.0
2015-05-20 13:20:00,80.76,80.79,80.75,80.79,21400.0,53.5367,53.5566,53.5301,53.5566,21400.0
2015-05-20 13:30:00,80.79,80.82,80.77,80.78,30400.0,53.5566,53.5765,53.5433,53.5499,30400.0
2015-05-20 13:40:00,80.79,80.8,80.67,80.7,49600.0,53.5566,53.5632,53.477,53.4969,49600.0
2015-05-20 13:50:00,80.7,80.81,80.68,80.8,56600.0,53.4969,53.5698,53.4837,53.5632,56600.0
2015-05-20 14:00:00,80.81,80.97,80.74,80.76,185500.0,53.5698,53.6759,53.5234,53.5367,185500.0
2015-05-20 14:10:00,80.79,80.84,80.73,80.8,70700.0,53.5566,53.5897,53.5168,53.5632,70700.0
2015-05-20 14:20:00,80.82,81.06,80.82,81.03,72200.0,53.5765,53.7356,53.5765,53.7157,72200.0
2015-05-20 14:30:00,81.04,81.08,80.92,80.96,62300.0,53.7223,53.7488,53.6428,53.6693,62300.0
2015-05-20 14:40:00,80.96,80.96,80.79,80.8,70800.0,53.6693,53.6693,53.5566,53.5632,70800.0
2015-05-20 14:50:00,80.81,80.86,80.77,80.81,47700.0,53.5698,53.603,53.5433,53.5698,47700.0
2015-05-20 15:00:00,80.8,80.85,80.77,80.82,66300.0,53.5632,53.5964,53.5433,53.5765,66300.0
2015-05-20 15:10:00,80.81,80.84,80.65,80.67,115800.0,53.5698,53.5897,53.4638,53.477,115800.0
2015-05-20 15:20:00,80.66,80.72,80.6,80.69,82800.0,53.4704,53.5102,53.4306,53.4903,82800.0
2015-05-20 15:30:00,80.69,80.74,80.68,80.7,278000.0,53.4903,53.5234,53.4837,53.4969,278000.0
2015-05-20 15:40:00,80.7,80.73,80.67,80.68,198200.0,53.4969,53.5168,53.477,53.4837,198200.0
2015-05-20 15:50:00,80.68,80.68,80.52,80.53,166900.0,53.4837,53.4837,53.3776,53.3842,166900.0
2015-05-21 09:30:00,80.61,80.71,80.48,80.5,121200.0,53.4373,53.5035,53.3511,53.3643,121200.0
2015-05-21 09:40:00,80.52,80.67,80.51,80.54,34200.0,53.3776,53.477,53.371,53.3908,34200.0
2015-05-21 09:50:00,80.56,80.61,80.51,80.53,53200.0,53.4041,53.4373,53.371,53.3842,53200.0
2015-05-21 10:00:00,80.51,80.68,80.49,80.63,85200.0,53.371,53.4837,53.3577,53.4505,85200.0
2015-05-21 10:10:00,80.65,80.68,80.56,80.59,53400.0,53.4638,53.4837,53.4041,53.424,53400.0
2015-05-21 10:20:00,80.59,80.66,80.52,80.54,98000.0,53.424,53.4704,53.3776,53.3908,98000.0
2015-05-21 10:30:00,80.55,80.55,80.45,80.47,32800.0,53.3975,53.3975,53.3312,53.3444,32800.0
2015-05-21 10:40:00,80.48,80.51,80.43,80.48,24100.0,53.3511,53.371,53.3179,53.3511,24100.0
2015-05-21 10:50:00,80.5,80.54,80.42,80.46,57000.0,53.3643,53.3908,53.3113,53.3378,57000.0
2015-05-21 11:00:00,80.46,80.57,80.44,80.56,26700.0,53.3378,53.4107,53.3246,53.4041,26700.0
2015-05-21 11:10:00,80.56,80.57,80.49,80.49,33900.0,53.4041,53.4107,53.3577,53.3577,33900.0
2015-05-21 11:20:00,80.5,80.52,80.44,80.51,51100.0,53.3643,53.3776,53.3246,53.371,51100.0
2015-05-21 11:30:00,80.52,80.54,80.41,80.43,66300.0,53.3776,53.3908,53.3047,53.3179,66300.0
2015-05-21 11:40:00,80.42,80.42,80.3,80.3,55300.0,53.3113,53.3113,53.2318,53.2318,55300.0
2015-05-21 11:50:00,80.31,80.32,80.27,80.31,76400.0,53.2384,53.245,53.2119,53.2384,76400.0
2015-05-21 12:00:00,80.31,80.31,80.22,80.23,44200.0,53.2384,53.2384,53.1787,53.1853,44200.0
2015-05-21 12:10:00,80.22,80.22,80.17,80.22,25300.0,53.1787,53.1787,53.1456,53.1787,25300.0
2015-05-21 12:20:00,80.22,80.25,80.18,80.22,81000.0,53.1787,53.1986,53.1522,53.1787,81000.0
2015-05-21 12:30:00,80.22,80.3,80.22,80.26,131100.0,53.1787,53.2318,53.1787,53.2052,131100.0
2015-05-21 12:40:00,80.28,80.31,80.26,80.26,29300.0,53.2185,53.2384,53.2052,53.2052,29300.0
2015-05-21 12:50:00,80.27,80.29,80.24,80.26,29600.0,53.2119,53.2251,53.192,53.2052,29600.0
2015-05-21 13:00:00,80.27,80.35,80.26,80.35,31800.0,53.2119,53.2649,53.2052,53.2649,31800.0
2015-05-21 13:10:00,80.35,80.38,80.33,80.37,123400.0,53.2649,53.2848,53.2516,53.2782,123400.0
2015-05-21 13:20:00,80.37,80.41,80.33,80.35,32600.0,53.2782,53.3047,53.2516,53.2649,32600.0
2015-05-21 13:30:00,80.36,80.39,80.27,80.27,14900.0,53.2715,53.2914,53.2119,53.2119,14900.0
2015-05-21 13:40:00,80.25,80.25,80.11,80.12,49600.0,53.1986,53.1986,53.1058,53.1124,49600.0
2015-05-21 13:50:00,80.12,80.14,80.07,80.1,36700.0,53.1124,53.1257,53.0793,53.0992,36700.0
2015-05-21 14:00:00,80.09,80.13,80.07,80.11,46900.0,53.0925,53.1191,53.0793,53.1058,46900.0
2015-05-21 14:10:00,80.1,80.1,80.0,80.03,112900.0,53.0992,53.0992,53.0329,53.0528,112900.0
2015-05-21 14:20:00,80.04,80.04,79.91,79.93,76600.0,53.0594,53.0594,52.9732,52.9865,76600.0
2015-05-21 14:30:00,79.9,79.94,79.81,79.9,59300.0,52.9666,52.9931,52.9069,52.9666,59300.0
2015-05-21 14:40:00,79.9,79.92,79.81,79.83,39700.0,52.9666,52.9798,52.9069,52.9202,39700.0
2015-05-21 14:50:00,79.82,79.95,79.78,79.95,34800.0,52.9136,52.9997,52.887,52.9997,34800.0
2015-05-21 15:00:00,79.94,80.05,79.94,80.05,62900.0,52.9931,53.066,52.9931,53.066,62900.0
2015-05-21 15:10:00,80.05,80.05,79.97,79.97,52100.0,53.066,53.066,53.013,53.013,52100.0
2015-05-21 15:20:00,79.98,80.05,79.96,80.05,55200.0,53.0196,53.066,53.0064,53.066,55200.0
2015-05-21 15:30:00,80.05,80.12,80.03,80.12,120200.0,53.066,53.1124,53.0528,53.1124,120200.0
2015-05-21 15:40:00,80.12,80.23,80.11,80.18,88400.0,53.1124,53.1853,53.1058,53.1522,88400.0
2015-05-21 15:50:00,80.19,80.19,80.08,80.12,96400.0,53.1588,53.1588,53.0859,53.1124,96400.0
2015-05-22 09:30:00,79.86,80.0,79.6,79.87,189900.0,52.9401,53.0329,52.7677,52.9467,189900.0
2015-05-22 09:40:00,79.84,79.84,79.64,79.71,70700.0,52.9268,52.9268,52.7942,52.8406,70700.0
2015-05-22 09:50:00,79.69,79.92,79.69,79.85,66800.0,52.8274,52.9798,52.8274,52.9334,66800.0
2015-05-22 10:00:00,79.82,80.05,79.8,80.02,138200.0,52.9136,53.066,52.9003,53.0461,138200.0
2015-05-22 10:10:00,80.01,80.12,79.98,80.06,259200.0,53.0395,53.1124,53.0196,53.0727,259200.0
2015-05-22 10:20:00,80.07,80.24,80.06,80.24,57200.0,53.0793,53.192,53.0727,53.192,57200.0
2015-05-22 10:30:00,80.25,80.51,80.21,80.46,197200.0,53.1986,53.371,53.1721,53.3378,197200.0
2015-05-22 10:40:00,80.47,80.55,80.38,80.54,114100.0,53.3444,53.3975,53.2848,53.3908,114100.0
2015-05-22 10:50:00,80.54,80.59,80.48,80.52,125400.0,53.3908,53.424,53.3511,53.3776,125400.0
2015-05-22 11:00:00,80.52,80.6,80.48,80.53,93100.0,53.3776,53.4306,53.3511,53.3842,93100.0
2015-05-22 11:10:00,80.53,80.56,80.27,80.33,86100.0,53.3842,53.4041,53.2119,53.2516,86100.0
2015-05-22 11:20:00,80.34,80.34,80.19,80.3,81300.0,53.2583,53.2583,53.1588,53.2318,81300.0
2015-05-22 11:30:00,80.3,80.3,80.19,80.24,141000.0,53.2318,53.2318,53.1588,53.192,141000.0
2015-05-22 11:40:00,80.24,80.39,80.23,80.35,90300.0,53.192,53.2914,53.1853,53.2649,90300.0
2015-05-22 11:50:00,80.35,80.44,80.32,80.39,23200.0,53.2649,53.3246,53.245,53.2914,23200.0
2015-05-22 12:00:00,80.39,80.4,80.28,80.3,39700.0,53.2914,53.298,53.2185,53.2318,39700.0
2015-05-22 12:10:00,80.29,80.31,80.22,80.23,44800.0,53.2251,53.2384,53.1787,53.1853,44800.0
2015-05-22 12:20:00,80.23,80.36,80.22,80.36,27200.0,53.1853,53.2715,53.1787,53.2715,27200.0
2015-05-22 12:30:00,80.36,80.37,80.22,80.22,57000.0,53.2715,53.2782,53.1787,53.1787,57000.0
2015-05-22 12:40:00,80.22,80.23,80.13,80.14,24500.0,53.1787,53.1853,53.1191,53.1257,24500.0
2015-05-22 12:50:00,80.14,80.24,80.11,80.2,31700.0,53.1257,53.192,53.1058,53.1655,31700.0
2015-05-22 13:00:00,80.19,80.3,80.11,80.18,77200.0,53.1588,53.2318,53.1058,53.1522,77200.0
2015-05-22 13:10:00,80.19,80.2,80.09,80.14,22100.0,53.1588,53.1655,53.0925,53.1257,22100.0
2015-05-22 13:20:00,80.14,80.29,80.13,80.28,36000.0,53.1257,53.2251,53.1191,53.2185,36000.0
2015-05-22 13:30:00,80.27,80.29,80.22,80.26,27700.0,53.2119,53.2251,53.1787,53.2052,27700.0
2015-05-22 13:40:00,80.26,80.31,80.21,80.31,37900.0,53.2052,53.2384,53.1721,53.2384,37900.0
2015-05-22 13:50:00,80.31,80.32,80.19,80.19,19800.0,53.2384,53.245,53.1588,53.1588,19800.0
2015-05-22 14:00:00,80.17,80.18,80.07,80.15,23600.0,53.1456,53.1522,53.0793,53.1323,23600.0
2015-05-22 14:10:00,80.16,80.21,80.14,80.19,37600.0,53.1389,53.1721,53.1257,53.1588,37600.0
2015-05-22 14:20:00,80.19,80.28,80.18,80.28,28200.0,53.1588,53.2185,53.1522,53.2185,28200.0
2015-05-22 14:30:00,80.27,80.27,80.16,80.17,77900.0,53.2119,53.2119,53.1389,53.1456,77900.0
2015-05-22 14:40:00,80.17,80.18,80.12,80.12,80900.0,53.1456,53.1522,53.1124,53.1124,80900.0
2015-05-22 14:50:00,80.12,80.15,80.09,80.11,54700.0,53.1124,53.1323,53.0925,53.1058,54700.0
2015-05-22 15:00:00,80.11,80.18,80.1,80.16,38400.0,53.1058,53.1522,53.0992,53.1389,38400.0
2015-05-22 15:10:00,80.15,80.19,80.15,80.18,20400.0,53.1323,53.1588,53.1323,53.1522,20400.0
2015-05-22 15:20:00,80.18,80.2,80.12,80.13,32600.0,53.1522,53.1655,53.1124,53.1191,32600.0
2015-05-22 15:30:00,80.13,80.18,80.1,80.16,49900.0,53.1191,53.1522,53.0992,53.1389,49900.0
2015-05-22 15:40:00,80.15,80.18,80.12,80.13,58800.0,53.1323,53.1522,53.1124,53.1191,58800.0
2015-05-22 15:50:00,80.11,80.12,80.05,80.05,113300.0,53.1058,53.1124,53.066,53.066,113300.0
2015-05-26 09:30:00,80.0,80.05,79.7,79.86,111800.0,53.0329,53.066,52.834,52.9401,111800.0
2015-05-26 09:40:00,79.81,79.81,79.69,79.7,117700.0,52.9069,52.9069,52.8274,52.834,117700.0
2015-05-26 09:50:00,79.7,79.77,79.5,79.51,126800.0,52.834,52.8804,52.7014,52.7081,126800.0
2015-05-26 10:00:00,79.51,79.61,79.4,79.4,104700.0,52.7081,52.7743,52.6351,52.6351,104700.0
2015-05-26 10:10:00,79.4,79.41,79.21,79.25,108200.0,52.6351,52.6418,52.5092,52.5357,108200.0
2015-05-26 10:20:00,79.24,79.39,79.23,79.31,59000.0,52.5291,52.6285,52.5224,52.5755,59000.0
2015-05-26 10:30:00,79.3,79.46,79.29,79.36,85800.0,52.5688,52.6749,52.5622,52.6086,85800.0
2015-05-26 10:40:00,79.36,79.5,79.35,79.4,80300.0,52.6086,52.7014,52.602,52.6351,80300.0
2015-05-26 10:50:00,79.4,79.51,79.34,79.36,68300.0,52.6351,52.7081,52.5954,52.6086,68300.0
2015-05-26 11:00:00,79.37,79.38,79.22,79.31,54200.0,52.6152,52.6219,52.5158,52.5755,54200.0
2015-05-26 11:10:00,79.3,79.39,79.26,79.32,56100.0,52.5688,52.6285,52.5423,52.5821,56100.0
2015-05-26 11:20:00,79.33,79.49,79.3,79.48,43000.0,52.5887,52.6948,52.5688,52.6882,43000.0
2015-05-26 11:30:00,79.47,79.74,79.46,79.73,39300.0,52.6815,52.8605,52.6749,52.8539,39300.0
2015-05-26 11:40:00,79.74,79.75,79.61,79.64,61500.0,52.8605,52.8671,52.7743,52.7942,61500.0
2015-05-26 11:50:00,79.62,79.62,79.43,79.45,57600.0,52.781,52.781,52.655,52.6683,57600.0
2015-05-26 12:00:00,79.45,79.46,79.3,79.34,82800.0,52.6683,52.6749,52.5688,52.5954,82800.0
2015-05-26 12:10:00,79.33,79.57,79.32,79.57,35200.0,52.5887,52.7478,52.5821,52.7478,35200.0
2015-05-26 12:20:00,79.57,79.6,79.48,79.48,52500.0,52.7478,52.7677,52.6882,52.6882,52500.0
2015-05-26 12:30:00,79.49,79.52,79.38,79.44,61100.0,52.6948,52.7147,52.6219,52.6616,61100.0
2015-05-26 12:40:00,79.44,79.54,79.42,79.52,37400.0,52.6616,52.7279,52.6484,52.7147,37400.0
2015-05-26 12:50:00,79.52,79.54,79.43,79.52,50500.0,52.7147,52.7279,52.655,52.7147,50500.0
2015-05-26 13:00:00,79.53,79.58,79.42,79.46,65100.0,52.7213,52.7545,52.6484,52.6749,65100.0
2015-05-26 13:10:00,79.47,79.48,79.41,79.44,46600.0,52.6815,52.6882,52.6418,52.6616,46600.0
2015-05-26 13:20:00,79.44,79.54,79.43,79.5,45500.0,52.6616,52.7279,52.655,52.7014,45500.0
2015-05-26 13:30:00,79.49,79.49,79.35,79.39,44300.0,52.6948,52.6948,52.602,52.6285,44300.0
2015-05-26 13:40:00,79.38,79.48,79.37,79.39,80900.0,52.6219,52.6882,52.6152,52.6285,80900.0
2015-05-26 13:50:00,79.4,79.42,79.33,79.35,61600.0,52.6351,52.6484,52.5887,52.602,61600.0
2015-05-26 14:00:00,79.36,79.38,79.3,79.35,73000.0,52.6086,52.6219,52.5688,52.602,73000.0
2015-05-26 14:10:00,79.34,79.51,79.34,79.51,48900.0,52.5954,52.7081,52.5954,52.7081,48900.0
2015-05-26 14:20:00,79.51,79.56,79.41,79.43,66800.0,52.7081,52.7412,52.6418,52.655,66800.0
2015-05-26 14:30:00,79.43,79.45,79.36,79.4,39100.0,52.655,52.6683,52.6086,52.6351,39100.0
2015-05-26 14:40:00,79.41,79.47,79.34,79.35,47800.0,52.6418,52.6815,52.5954,52.602,47800.0
2015-05-26 14:50:00,79.34,79.35,79.29,79.31,55900.0,52.5954,52.602,52.5622,52.5755,55900.0
2015-05-26 15:00:00,79.31,79.36,79.28,79.31,73300.0,52.5755,52.6086,52.5556,52.5755,73300.0
2015-05-26 15:10:00,79.31,79.4,79.27,79.34,43100.0,52.5755,52.6351,52.549,52.5954,43100.0
2015-05-26 15:20:00,79.34,79.4,79.32,79.4,59700.0,52.5954,52.6351,52.5821,52.6351,59700.0
2015-05-26 15:30:00,79.41,79.51,79.4,79.44,120900.0,52.6418,52.7081,52.6351,52.6616,120900.0
2015-05-26 15:40:00,79.44,79.5,79.42,79.49,83000.0,52.6616,52.7014,52.6484,52.6948,83000.0
2015-05-26 15:50:00,79.49,79.5,79.41,79.45,118400.0,52.6948,52.7014,52.6418,52.6683,118400.0
2015-05-27 09:30:00,79.74,79.74,79.36,79.58,81000.0,52.8605,52.8605,52.6086,52.7545,81000.0
2015-05-27 09:40:00,79.59,79.8,79.55,79.67,84300.0,52.7611,52.9003,52.7346,52.8141,84300.0
2015-05-27 09:50:00,79.67,79.73,79.54,79.65,117700.0,52.8141,52.8539,52.7279,52.8009,117700.0
2015-05-27 10:00:00,79.66,79.72,79.58,79.63,101300.0,52.8075,52.8473,52.7545,52.7876,101300.0
2015-05-27 10:10:00,79.63,79.68,79.57,79.58,42800.0,52.7876,52.8207,52.7478,52.7545,42800.0
2015-05-27 10:20:00,79.58,79.71,79.57,79.63,87200.0,52.7545,52.8406,52.7478,52.7876,87200.0
2015-05-27 10:30:00,79.62,79.81,79.61,79.79,83500.0,52.781,52.9069,52.7743,52.8937,83500.0
2015-05-27 10:40:00,79.79,79.89,79.71,79.73,120300.0,52.8937,52.96,52.8406,52.8539,120300.0
2015-05-27 10:50:00,79.73,79.88,79.73,79.81,47400.0,52.8539,52.9533,52.8539,52.9069,47400.0
2015-05-27 11:00:00,79.82,79.9,79.82,79.87,47400.0,52.9136,52.9666,52.9136,52.9467,47400.0
2015-05-27 11:10:00,79.88,79.95,79.85,79.94,33500.0,52.9533,52.9997,52.9334,52.9931,33500.0
2015-05-27 11:20:00,79.94,79.99,79.9,79.99,56400.0,52.9931,53.0262,52.9666,53.0262,56400.0
2015-05-27 11:30:00,79.99,80.08,79.97,80.03,41600.0,53.0262,53.0859,53.013,53.0528,41600.0
2015-05-27 11:40:00,80.03,80.09,80.02,80.06,19600.0,53.0528,53.0925,53.0461,53.0727,19600.0
2015-05-27 11:50:00,80.07,80.07,79.97,80.01,40500.0,53.0793,53.0793,53.013,53.0395,40500.0
2015-05-27 12:00:00,79.99,80.05,79.98,80.05,18700.0,53.0262,53.066,53.0196,53.066,18700.0
2015-05-27 12:10:00,80.05,80.05,79.99,79.99,26900.0,53.066,53.066,53.0262,53.0262,26900.0
2015-05-27 12:20:00,80.0,80.11,79.99,80.11,23600.0,53.0329,53.1058,53.0262,53.1058,23600.0
2015-05-27 12:30:00,80.11,80.13,80.07,80.09,29900.0,53.1058,53.1191,53.0793,53.0925,29900.0
2015-05-27 12:40:00,80.09,80.09,79.99,80.01,26600.0,53.0925,53.0925,53.0262,53.0395,26600.0
2015-05-27 12:50:00,80.01,80.04,79.99,80.04,31000.0,53.0395,53.0594,53.0262,53.0594,31000.0
2015-05-27 13:00:00,80.04,80.12,80.03,80.08,26900.0,53.0594,53.1124,53.0528,53.0859,26900.0
2015-05-27 13:10:00,80.1,80.12,80.02,80.02,21400.0,53.0992,53.1124,53.0461,53.0461,21400.0
2015-05-27 13:20:00,80.03,80.06,80.02,80.04,26600.0,53.0528,53.0727,53.0461,53.0594,26600.0
2015-05-27 13:30:00,80.05,80.09,80.02,80.09,35800.0,53.066,53.0925,53.0461,53.0925,35800.0
2015-05-27 13:40:00,80.09,80.14,80.09,80.13,39700.0,53.0925,53.1257,53.0925,53.1191,39700.0
2015-05-27 13:50:00,80.13,80.16,80.09,80.12,26200.0,53.1191,53.1389,53.0925,53.1124,26200.0
2015-05-27 14:00:00,80.12,80.24,80.1,80.19,35100.0,53.1124,53.192,53.0992,53.1588,35100.0
2015-05-27 14:10:00,80.2,80.29,80.18,80.28,34500.0,53.1655,53.2251,53.1522,53.2185,34500.0
2015-05-27 14:20:00,80.28,80.29,80.19,80.21,25900.0,53.2185,53.2251,53.1588,53.1721,25900.0
2015-05-27 14:30:00,80.21,80.22,80.13,80.16,31900.0,53.1721,53.1787,53.1191,53.1389,31900.0
2015-05-27 14:40:00,80.15,80.26,80.14,80.25,66900.0,53.1323,53.2052,53.1257,53.1986,66900.0
2015-05-27 14:50:00,80.26,80.26,80.18,80.19,67400.0,53.2052,53.2052,53.1522,53.1588,67400.0
2015-05-27 15:00:00,80.19,80.25,80.18,80.24,62900.0,53.1588,53.1986,53.1522,53.192,62900.0
2015-05-27 15:10:00,80.25,80.27,80.23,80.26,76800.0,53.1986,53.2119,53.1853,53.2052,76800.0
2015-05-27 15:20:00,80.26,80.29,80.24,80.29,66100.0,53.2052,53.2251,53.192,53.2251,66100.0
2015-05-27 15:30:00,80.29,80.32,80.25,80.32,75200.0,53.2251,53.245,53.1986,53.245,75200.0
2015-05-27 15:40:00,80.31,80.35,80.25,80.28,176500.0,53.2384,53.2649,53.1986,53.2185,176500.0
2015-05-27 15:50:00,80.28,80.32,80.22,80.24,160900.0,53.2185,53.245,53.1787,53.192,160900.0
2015-05-28 09:30:00,80.17,80.4,80.13,80.17,110500.0,53.1456,53.298,53.1191,53.1456,110500.0
2015-05-28 09:40:00,80.16,80.29,80.08,80.08,93100.0,53.1389,53.2251,53.0859,53.0859,93100.0
2015-05-28 09:50:00,80.09,80.1,79.82,79.97,68600.0,53.0925,53.0992,52.9136,53.013,68600.0
2015-05-28 10:00:00,79.98,80.02,79.83,79.89,91400.0,53.0196,53.0461,52.9202,52.96,91400.0
2015-05-28 10:10:00,79.87,79.92,79.8,79.9,247100.0,52.9467,52.9798,52.9003,52.9666,247100.0
2015-05-28 10:20:00,79.89,79.9,79.77,79.8,105500.0,52.96,52.9666,52.8804,52.9003,105500.0
2015-05-28 10:30:00,79.81,79.81,79.68,79.76,78300.0,52.9069,52.9069,52.8207,52.8738,78300.0
2015-05-28 10:40:00,79.76,79.92,79.73,79.9,76700.0,52.8738,52.9798,52.8539,52.9666,76700.0
2015-05-28 10:50:00,79.91,79.93,79.69,79.69,51800.0,52.9732,52.9865,52.8274,52.8274,51800.0
2015-05-28 11:00:00,79.68,79.9,79.66,79.9,57000.0,52.8207,52.9666,52.8075,52.9666,57000.0
2015-05-28 11:10:00,79.9,80.06,79.87,80.04,88700.0,52.9666,53.0727,52.9467,53.0594,88700.0
2015-05-28 11:20:00,80.04,80.06,79.89,79.89,40300.0,53.0594,53.0727,52.96,52.96,40300.0
2015-05-28 11:30:00,79.88,79.91,79.75,79.81,31100.0,52.9533,52.9732,52.8671,52.9069,31100.0
2015-05-28 11:40:00,79.8,79.87,79.73,79.73,46300.0,52.9003,52.9467,52.8539,52.8539,46300.0
2015-05-28 11:50:00,79.73,79.74,79.66,79.7,46600.0,52.8539,52.8605,52.8075,52.834,46600.0
2015-05-28 12:00:00,79.7,79.74,79.66,79.71,25700.0,52.834,52.8605,52.8075,52.8406,25700.0
2015-05-28 12:10:00,79.72,79.73,79.65,79.68,32400.0,52.8473,52.8539,52.8009,52.8207,32400.0
2015-05-28 12:20:00,79.67,79.77,79.65,79.75,37900.0,52.8141,52.8804,52.8009,52.8671,37900.0
2015-05-28 12:30:00,79.76,79.78,79.65,79.68,26800.0,52.8738,52.887,52.8009,52.8207,26800.0
2015-05-28 12:40:00,79.68,79.72,79.66,79.69,37800.0,52.8207,52.8473,52.8075,52.8274,37800.0
2015-05-28 12:50:00,79.69,79.72,79.67,79.68,27700.0,52.8274,52.8473,52.8141,52.8207,27700.0
2015-05-28 13:00:00,79.68,79.84,79.67,79.8,28500.0,52.8207,52.9268,52.8141,52.9003,28500.0
2015-05-28 13:10:00,79.81,79.82,79.73,79.74,38000.0,52.9069,52.9136,52.8539,52.8605,38000.0
2015-05-28 13:20:00,79.74,79.74,79.68,79.72,23900.0,52.8605,52.8605,52.8207,52.8473,23900.0
2015-05-28 13:30:00,79.73,79.76,79.69,79.7,58100.0,52.8539,52.8738,52.8274,52.834,58100.0
2015-05-28 13:40:00,79.7,79.83,79.7,79.83,27700.0,52.834,52.9202,52.834,52.9202,27700.0
2015-05-28 13:50:00,79.82,79.95,79.82,79.91,28600.0,52.9136,52.9997,52.9136,52.9732,28600.0
2015-05-28 14:00:00,79.91,79.94,79.87,79.91,38100.0,52.9732,52.9931,52.9467,52.9732,38100.0
2015-05-28 14:10:00,79.91,80.0,79.91,79.97,44300.0,52.9732,53.0329,52.9732,53.013,44300.0
2015-05-28 14:20:00,79.98,80.18,79.97,80.17,110400.0,53.0196,53.1522,53.013,53.1456,110400.0
2015-05-28 14:30:00,80.16,80.17,80.04,80.06,32100.0,53.1389,53.1456,53.0594,53.0727,32100.0
2015-05-28 14:40:00,80.06,80.07,80.0,80.02,32300.0,53.0727,53.0793,53.0329,53.0461,32300.0
2015-05-28 14:50:00,80.02,80.07,80.01,80.07,84800.0,53.0461,53.0793,53.0395,53.0793,84800.0
2015-05-28 15:00:00,80.06,80.12,80.02,80.03,89700.0,53.0727,53.1124,53.0461,53.0528,89700.0
2015-05-28 15:10:00,80.03,80.07,80.01,80.02,44900.0,53.0528,53.0793,53.0395,53.0461,44900.0
2015-05-28 15:20:00,80.02,80.03,79.92,79.92,52700.0,53.0461,53.0528,52.9798,52.9798,52700.0
2015-05-28 15:30:00,79.92,80.01,79.91,79.95,51800.0,52.9798,53.0395,52.9732,52.9997,51800.0
2015-05-28 15:40:00,79.95,80.04,79.9,80.04,52100.0,52.9997,53.0594,52.9666,53.0594,52100.0
2015-05-28 15:50:00,80.03,80.12,79.99,80.02,186700.0,53.0528,53.1124,53.0262,53.0461,186700.0
2015-05-29 09:30:00,79.93,80.2,79.93,80.09,155500.0,52.9865,53.1655,52.9865,53.0925,155500.0
2015-05-29 09:40:00,80.13,80.13,79.92,79.95,79900.0,53.1191,53.1191,52.9798,52.9997,79900.0
2015-05-29 09:50:00,79.94,80.0,79.8,79.84,106600.0,52.9931,53.0329,52.9003,52.9268,106600.0
2015-05-29 10:00:00,79.83,79.83,79.7,79.74,108500.0,52.9202,52.9202,52.834,52.8605,108500.0
2015-05-29 10:10:00,79.75,79.82,79.68,79.82,83000.0,52.8671,52.9136,52.8207,52.9136,83000.0
2015-05-29 10:20:00,79.8,79.82,79.5,79.51,65200.0,52.9003,52.9136,52.7014,52.7081,65200.0
2015-05-29 10:30:00,79.51,79.64,79.47,79.58,55400.0,52.7081,52.7942,52.6815,52.7545,55400.0
2015-05-29 10:40:00,79.58,79.62,79.49,79.49,171500.0,52.7545,52.781,52.6948,52.6948,171500.0
2015-05-29 10:50:00,79.49,79.58,79.42,79.56,80200.0,52.6948,52.7545,52.6484,52.7412,80200.0
2015-05-29 11:00:00,79.55,79.65,79.46,79.64,64000.0,52.7346,52.8009,52.6749,52.7942,64000.0
2015-05-29 11:10:00,79.66,79.72,79.65,79.67,52600.0,52.8075,52.8473,52.8009,52.8141,52600.0
2015-05-29 11:20:00,79.67,79.7,79.48,79.5,64600.0,52.8141,52.834,52.6882,52.7014,64600.0
2015-05-29 11:30:00,79.49,79.52,79.41,79.45,68600.0,52.6948,52.7147,52.6418,52.6683,68600.0
2015-05-29 11:40:00,79.46,79.61,79.45,79.58,63000.0,52.6749,52.7743,52.6683,52.7545,63000.0
2015-05-29 11:50:00,79.59,79.61,79.52,79.55,53000.0,52.7611,52.7743,52.7147,52.7346,53000.0
2015-05-29 12:00:00,79.56,79.78,79.55,79.78,46700.0,52.7412,52.887,52.7346,52.887,46700.0
2015-05-29 12:10:00,79.76,79.77,79.64,79.68,59000.0,52.8738,52.8804,52.7942,52.8207,59000.0
2015-05-29 12:20:00,79.69,79.78,79.63,79.75,51900.0,52.8274,52.887,52.7876,52.8671,51900.0
2015-05-29 12:30:00,79.75,79.76,79.57,79.61,69400.0,52.8671,52.8738,52.7478,52.7743,69400.0
2015-05-29 12:40:00,79.61,79.63,79.56,79.61,27200.0,52.7743,52.7876,52.7412,52.7743,27200.0
2015-05-29 12:50:00,79.61,79.61,79.51,79.51,56200.0,52.7743,52.7743,52.7081,52.7081,56200.0
2015-05-29 13:00:00,79.52,79.62,79.51,79.59,34300.0,52.7147,52.781,52.7081,52.7611,34300.0
2015-05-29 13:10:00,79.58,79.6,79.55,79.6,80500.0,52.7545,52.7677,52.7346,52.7677,80500.0
2015-05-29 13:20:00,79.6,79.66,79.56,79.59,46100.0,52.7677,52.8075,52.7412,52.7611,46100.0
2015-05-29 13:30:00,79.59,79.62,79.48,79.48,114000.0,52.7611,52.781,52.6882,52.6882,114000.0
2015-05-29 13:40:00,79.49,79.57,79.48,79.54,59100.0,52.6948,52.7478,52.6882,52.7279,59100.0
2015-05-29 13:50:00,79.54,79.55,79.49,79.51,55300.0,52.7279,52.7346,52.6948,52.7081,55300.0
2015-05-29 14:00:00,79.51,79.55,79.48,79.49,58400.0,52.7081,52.7346,52.6882,52.6948,58400.0
2015-05-29 14:10:00,79.49,79.51,79.43,79.45,118200.0,52.6948,52.7081,52.655,52.6683,118200.0
2015-05-29 14:20:00,79.45,79.46,79.36,79.37,64300.0,52.6683,52.6749,52.6086,52.6152,64300.0
2015-05-29 14:30:00,79.37,79.43,79.35,79.43,68200.0,52.6152,52.655,52.602,52.655,68200.0
2015-05-29 14:40:00,79.42,79.42,79.31,79.32,57300.0,52.6484,52.6484,52.5755,52.5821,57300.0
2015-05-29 14:50:00,79.32,79.37,79.3,79.34,48400.0,52.5821,52.6152,52.5688,52.5954,48400.0
2015-05-29 15:00:00,79.33,79.45,79.31,79.43,90300.0,52.5887,52.6683,52.5755,52.655,90300.0
2015-05-29 15:10:00,79.43,79.48,79.32,79.33,109200.0,52.655,52.6882,52.5821,52.5887,109200.0
2015-05-29 15:20:00,79.33,79.36,79.26,79.29,133900.0,52.5887,52.6086,52.5423,52.5622,133900.0
2015-05-29 15:30:00,79.3,79.34,79.22,79.25,145000.0,52.5688,52.5954,52.5158,52.5357,145000.0
2015-05-29 15:40:00,79.24,79.28,79.1,79.1,366600.0,52.5291,52.5556,52.4363,52.4363,366600.0
2015-05-29 15:50:00,79.1,79.17,79.03,79.14,900900.0,52.4363,52.4827,52.3899,52.4628,900900.0
2015-06-01 09:30:00,79.39,79.5,79.04,79.04,179269.0,52.6285,52.7014,52.3965,52.3965,179269.0
2015-06-01 09:40:00,79.04,79.37,79.02,79.32,140776.0,52.3965,52.6152,52.3832,52.5821,140776.0
2015-06-01 09:50:00,79.3,79.53,79.22,79.52,66796.0,52.5688,52.7213,52.5158,52.7147,66796.0
2015-06-01 10:00:00,79.54,79.58,79.39,79.58,127223.0,52.7279,52.7545,52.6285,52.7545,127223.0
2015-06-01 10:10:00,79.59,79.6,79.39,79.47,200125.0,52.7611,52.7677,52.6285,52.6815,200125.0
2015-06-01 10:20:00,79.46,79.77,79.46,79.74,90744.0,52.6749,52.8804,52.6749,52.8605,90744.0
2015-06-01 10:30:00,79.73,79.83,79.6,79.74,159619.0,52.8539,52.9202,52.7677,52.8605,159619.0
2015-06-01 10:40:00,79.77,79.82,79.6,79.81,81960.0,52.8804,52.9136,52.7677,52.9069,81960.0
2015-06-01 10:50:00,79.82,80.04,79.82,79.97,68329.0,52.9136,53.0594,52.9136,53.013,68329.0
2015-06-01 11:00:00,79.99,80.18,79.99,80.0,99022.0,53.0262,53.1522,53.0262,53.0329,99022.0
2015-06-01 11:10:00,79.99,80.13,79.99,80.01,288643.0,53.0262,53.1191,53.0262,53.0395,288643.0
2015-06-01 11:20:00,80.01,80.07,79.84,79.84,76371.0,53.0395,53.0793,52.9268,52.9268,76371.0
2015-06-01 11:30:00,79.84,80.13,79.83,80.07,65824.0,52.9268,53.1191,52.9202,53.0793,65824.0
2015-06-01 11:40:00,80.06,80.08,79.87,79.89,147022.0,53.0727,53.0859,52.9467,52.96,147022.0
2015-06-01 11:50:00,79.88,79.92,79.82,79.91,55613.0,52.9533,52.9798,52.9136,52.9732,55613.0
2015-06-01 12:00:00,79.94,80.07,79.93,79.97,72575.0,52.9931,53.0793,52.9865,53.013,72575.0
2015-06-01 12:10:00,79.97,80.1,79.92,80.06,154945.0,53.013,53.0992,52.9798,53.0727,154945.0
2015-06-01 12:20:00,80.06,80.07,79.97,80.01,45618.0,53.0727,53.0793,53.013,53.0395,45618.0
2015-06-01 12:30:00,80.02,80.13,80.02,80.1,203994.0,53.0461,53.1191,53.0461,53.0992,203994.0
2015-06-01 12:40:00,80.1,80.1,79.96,79.96,105497.0,53.0992,53.0992,53.0064,53.0064,105497.0
2015-06-01 12:50:00,79.96,80.04,79.91,80.04,148277.0,53.0064,53.0594,52.9732,53.0594,148277.0
2015-06-01 13:00:00,80.04,80.12,80.02,80.08,91763.0,53.0594,53.1124,53.0461,53.0859,91763.0
2015-06-01 13:10:00,80.08,80.1,79.96,79.98,63774.0,53.0859,53.0992,53.0064,53.0196,63774.0
2015-06-01 13:20:00,79.97,80.1,79.97,80.1,35826.0,53.013,53.0992,53.013,53.0992,35826.0
2015-06-01 13:30:00,80.1,80.16,80.1,80.13,36389.0,53.0992,53.1389,53.0992,53.1191,36389.0
2015-06-01 13:40:00,80.13,80.25,80.13,80.2,53462.0,53.1191,53.1986,53.1191,53.1655,53462.0
2015-06-01 13:50:00,80.19,80.19,80.1,80.11,39718.0,53.1588,53.1588,53.0992,53.1058,39718.0
2015-06-01 14:00:00,80.11,80.17,80.09,80.15,57391.0,53.1058,53.1456,53.0925,53.1323,57391.0
2015-06-01 14:10:00,80.16,80.22,80.08,80.19,45266.0,53.1389,53.1787,53.0859,53.1588,45266.0
2015-06-01 14:20:00,80.19,80.26,80.17,80.21,46882.0,53.1588,53.2052,53.1456,53.1721,46882.0
2015-06-01 14:30:00,80.23,80.26,80.14,80.15,59107.0,53.1853,53.2052,53.1257,53.1323,59107.0
2015-06-01 14:40:00,80.16,80.22,80.13,80.19,67485.0,53.1389,53.1787,53.1191,53.1588,67485.0
2015-06-01 14:50:00,80.18,80.2,80.14,80.18,51698.0,53.1522,53.1655,53.1257,53.1522,51698.0
2015-06-01 15:00:00,80.18,80.19,80.12,80.17,94826.0,53.1522,53.1588,53.1124,53.1456,94826.0
2015-06-01 15:10:00,80.16,80.22,80.13,80.18,81644.0,53.1389,53.1787,53.1191,53.1522,81644.0
2015-06-01 15:20:00,80.17,80.2,80.16,80.19,25830.0,53.1456,53.1655,53.1389,53.1588,25830.0
2015-06-01 15:30:00,80.2,80.21,80.07,80.12,103424.0,53.1655,53.1721,53.0793,53.1124,103424.0
2015-06-01 15:40:00,80.12,80.14,80.07,80.1,239426.0,53.1124,53.1257,53.0793,53.0992,239426.0
2015-06-01 15:50:00,80.1,80.11,80.0,80.08,241687.0,53.0992,53.1058,53.0329,53.0859,241687.0
2015-06-02 09:30:00,79.76,79.8,79.32,79.42,149958.0,52.8738,52.9003,52.5821,52.6484,149958.0
2015-06-02 09:40:00,79.39,79.67,79.35,79.4,139795.0,52.6285,52.8141,52.602,52.6351,139795.0
2015-06-02 09:50:00,79.39,79.54,79.37,79.46,52426.0,52.6285,52.7279,52.6152,52.6749,52426.0
2015-06-02 10:00:00,79.47,79.55,79.33,79.53,161098.0,52.6815,52.7346,52.5887,52.7213,161098.0
2015-06-02 10:10:00,79.54,79.63,79.35,79.35,213735.0,52.7279,52.7876,52.602,52.602,213735.0
2015-06-02 10:20:00,79.36,79.44,79.25,79.29,123309.0,52.6086,52.6616,52.5357,52.5622,123309.0
2015-06-02 10:30:00,79.29,79.35,79.2,79.22,77598.0,52.5622,52.602,52.5025,52.5158,77598.0
2015-06-02 10:40:00,79.22,79.3,79.11,79.13,43435.0,52.5158,52.5688,52.4429,52.4561,43435.0
2015-06-02 10:50:00,79.12,79.13,79.04,79.09,48280.0,52.4495,52.4561,52.3965,52.4296,48280.0
2015-06-02 11:00:00,79.08,79.25,79.03,79.24,54094.0,52.423,52.5357,52.3899,52.5291,54094.0
2015-06-02 11:10:00,79.25,79.27,79.12,79.13,48062.0,52.5357,52.549,52.4495,52.4561,48062.0
2015-06-02 11:20:00,79.13,79.19,79.12,79.12,55005.0,52.4561,52.4959,52.4495,52.4495,55005.0
2015-06-02 11:30:00,79.13,79.23,79.12,79.23,25509.0,52.4561,52.5224,52.4495,52.5224,25509.0
2015-06-02 11:40:00,79.24,79.4,79.23,79.4,35713.0,52.5291,52.6351,52.5224,52.6351,35713.0
2015-06-02 11:50:00,79.39,79.5,79.36,79.46,48037.0,52.6285,52.7014,52.6086,52.6749,48037.0
2015-06-02 12:00:00,79.45,79.65,79.41,79.58,139143.0,52.6683,52.8009,52.6418,52.7545,139143.0
2015-06-02 12:10:00,79.6,79.66,79.49,79.52,55014.0,52.7677,52.8075,52.6948,52.7147,55014.0
2015-06-02 12:20:00,79.52,79.53,79.28,79.31,49896.0,52.7147,52.7213,52.5556,52.5755,49896.0
2015-06-02 12:30:00,79.34,79.51,79.33,79.49,42036.0,52.5954,52.7081,52.5887,52.6948,42036.0
2015-06-02 12:40:00,79.48,79.53,79.4,79.53,29798.0,52.6882,52.7213,52.6351,52.7213,29798.0
2015-06-02 12:50:00,79.51,79.58,79.49,79.54,32768.0,52.7081,52.7545,52.6948,52.7279,32768.0
2015-06-02 13:00:00,79.53,79.58,79.41,79.41,53120.0,52.7213,52.7545,52.6418,52.6418,53120.0
2015-06-02 13:10:00,79.41,79.49,79.38,79.47,24171.0,52.6418,52.6948,52.6219,52.6815,24171.0
2015-06-02 13:20:00,79.48,79.51,79.42,79.43,32622.0,52.6882,52.7081,52.6484,52.655,32622.0
2015-06-02 13:30:00,79.45,79.46,79.39,79.43,17280.0,52.6683,52.6749,52.6285,52.655,17280.0
2015-06-02 13:40:00,79.42,79.51,79.42,79.47,30426.0,52.6484,52.7081,52.6484,52.6815,30426.0
2015-06-02 13:50:00,79.46,79.54,79.46,79.5,28129.0,52.6749,52.7279,52.6749,52.7014,28129.0
2015-06-02 14:00:00,79.5,79.63,79.49,79.61,52078.0,52.7014,52.7876,52.6948,52.7743,52078.0
2015-06-02 14:10:00,79.61,79.62,79.48,79.5,34996.0,52.7743,52.781,52.6882,52.7014,34996.0
2015-06-02 14:20:00,79.5,79.54,79.48,79.5,28463.0,52.7014,52.7279,52.6882,52.7014,28463.0
2015-06-02 14:30:00,79.5,79.51,79.41,79.41,35834.0,52.7014,52.7081,52.6418,52.6418,35834.0
2015-06-02 14:40:00,79.41,79.49,79.4,79.44,50092.0,52.6418,52.6948,52.6351,52.6616,50092.0
2015-06-02 14:50:00,79.44,79.49,79.4,79.49,57632.0,52.6616,52.6948,52.6351,52.6948,57632.0
2015-06-02 15:00:00,79.49,79.5,79.41,79.45,60491.0,52.6948,52.7014,52.6418,52.6683,60491.0
2015-06-02 15:10:00,79.46,79.46,79.34,79.36,180114.0,52.6749,52.6749,52.5954,52.6086,180114.0
2015-06-02 15:20:00,79.35,79.37,79.21,79.23,63473.0,52.602,52.6152,52.5092,52.5224,63473.0
2015-06-02 15:30:00,79.21,79.3,79.19,79.26,261583.0,52.5092,52.5688,52.4959,52.5423,261583.0
2015-06-02 15:40:00,79.26,79.36,79.26,79.35,127776.0,52.5423,52.6086,52.5423,52.602,127776.0
2015-06-02 15:50:00,79.35,79.38,79.34,79.37,130934.0,52.602,52.6219,52.5954,52.6152,130934.0
2015-06-03 09:30:00,79.15,79.31,78.75,78.86,315333.0,52.4694,52.5755,52.2042,52.2772,315333.0
2015-06-03 09:40:00,78.83,78.85,78.58,78.61,121662.0,52.2573,52.2705,52.0915,52.1114,121662.0
2015-06-03 09:50:00,78.62,78.75,78.52,78.69,163622.0,52.1181,52.2042,52.0518,52.1645,163622.0
2015-06-03 10:00:00,78.68,78.68,78.4,78.4,277378.0,52.1578,52.1578,51.9722,51.9722,277378.0
2015-06-03 10:10:00,78.41,78.6,78.38,78.54,105541.0,51.9788,52.1048,51.959,52.065,105541.0
2015-06-03 10:20:00,78.53,78.65,78.47,78.64,91827.0,52.0584,52.1379,52.0186,52.1313,91827.0
2015-06-03 10:30:00,78.65,78.71,78.58,78.61,150921.0,52.1379,52.1777,52.0915,52.1114,150921.0
2015-06-03 10:40:00,78.62,78.69,78.61,78.64,79912.0,52.1181,52.1645,52.1114,52.1313,79912.0
2015-06-03 10:50:00,78.65,78.66,78.58,78.65,88934.0,52.1379,52.1446,52.0915,52.1379,88934.0
2015-06-03 11:00:00,78.64,78.75,78.62,78.68,90416.0,52.1313,52.2042,52.1181,52.1578,90416.0
2015-06-03 11:10:00,78.68,78.87,78.67,78.82,74017.0,52.1578,52.2838,52.1512,52.2506,74017.0
2015-06-03 11:20:00,78.82,78.83,78.69,78.7,70619.0,52.2506,52.2573,52.1645,52.1711,70619.0
2015-06-03 11:30:00,78.71,78.73,78.66,78.67,57435.0,52.1777,52.191,52.1446,52.1512,57435.0
2015-06-03 11:40:00,78.67,78.67,78.49,78.49,82321.0,52.1512,52.1512,52.0319,52.0319,82321.0
2015-06-03 11:50:00,78.49,78.58,78.45,78.58,65182.0,52.0319,52.0915,52.0054,52.0915,65182.0
2015-06-03 12:00:00,78.57,78.6,78.52,78.57,61998.0,52.0849,52.1048,52.0518,52.0849,61998.0
2015-06-03 12:10:00,78.57,78.61,78.54,78.55,38286.0,52.0849,52.1114,52.065,52.0717,38286.0
2015-06-03 12:20:00,78.55,78.56,78.38,78.43,92543.0,52.0717,52.0783,51.959,51.9921,92543.0
2015-06-03 12:30:00,78.43,78.43,78.37,78.42,39628.0,51.9921,51.9921,51.9523,51.9855,39628.0
2015-06-03 12:40:00,78.41,78.43,78.28,78.3,63515.0,51.9788,51.9921,51.8927,51.9059,63515.0
2015-06-03 12:50:00,78.3,78.3,78.22,78.25,90089.0,51.9059,51.9059,51.8529,51.8728,90089.0
2015-06-03 13:00:00,78.24,78.27,78.14,78.17,51007.0,51.8662,51.886,51.7999,51.8198,51007.0
2015-06-03 13:10:00,78.18,78.34,78.14,78.34,109414.0,51.8264,51.9324,51.7999,51.9324,109414.0
2015-06-03 13:20:00,78.35,78.41,78.32,78.37,48193.0,51.9391,51.9788,51.9192,51.9523,48193.0
2015-06-03 13:30:00,78.36,78.36,78.25,78.29,45825.0,51.9457,51.9457,51.8728,51.8993,45825.0
2015-06-03 13:40:00,78.28,78.33,78.28,78.3,29142.0,51.8927,51.9258,51.8927,51.9059,29142.0
2015-06-03 13:50:00,78.31,78.38,78.3,78.34,36190.0,51.9126,51.959,51.9059,51.9324,36190.0
2015-06-03 14:00:00,78.36,78.43,78.34,78.34,36446.0,51.9457,51.9921,51.9324,51.9324,36446.0
2015-06-03 14:10:00,78.34,78.37,78.31,78.34,78296.0,51.9324,51.9523,51.9126,51.9324,78296.0
2015-06-03 14:20:00,78.34,78.37,78.29,78.31,52879.0,51.9324,51.9523,51.8993,51.9126,52879.0
2015-06-03 14:30:00,78.32,78.33,78.27,78.3,43003.0,51.9192,51.9258,51.886,51.9059,43003.0
2015-06-03 14:40:00,78.3,78.38,78.26,78.38,99064.0,51.9059,51.959,51.8794,51.959,99064.0
2015-06-03 14:50:00,78.38,78.41,78.34,78.39,77495.0,51.959,51.9788,51.9324,51.9656,77495.0
2015-06-03 15:00:00,78.4,78.41,78.29,78.31,79435.0,51.9722,51.9788,51.8993,51.9126,79435.0
2015-06-03 15:10:00,78.31,78.33,78.25,78.27,114123.0,51.9126,51.9258,51.8728,51.886,114123.0
2015-06-03 15:20:00,78.27,78.3,78.26,78.27,88746.0,51.886,51.9059,51.8794,51.886,88746.0
2015-06-03 15:30:00,78.28,78.35,78.26,78.34,82014.0,51.8927,51.9391,51.8794,51.9324,82014.0
2015-06-03 15:40:00,78.33,78.34,78.24,78.26,78081.0,51.9258,51.9324,51.8662,51.8794,78081.0
2015-06-03 15:50:00,78.25,78.28,78.23,78.26,197129.0,51.8728,51.8927,51.8595,51.8794,197129.0
2015-06-04 09:30:00,78.15,78.43,77.91,77.97,228575.0,51.8065,51.9921,51.6474,51.6872,228575.0
2015-06-04 09:40:00,77.96,78.1,77.89,77.98,204958.0,51.6805,51.7733,51.6341,51.6938,204958.0
2015-06-04 09:50:00,77.98,77.99,77.83,77.96,117820.0,51.6938,51.7004,51.5944,51.6805,117820.0
2015-06-04 10:00:00,77.95,78.11,77.86,78.08,128954.0,51.6739,51.78,51.6142,51.7601,128954.0
2015-06-04 10:10:00,78.09,78.26,78.05,78.23,127949.0,51.7667,51.8794,51.7402,51.8595,127949.0
2015-06-04 10:20:00,78.25,78.35,78.22,78.29,109915.0,51.8728,51.9391,51.8529,51.8993,109915.0
2015-06-04 10:30:00,78.29,78.29,78.13,78.2,177739.0,51.8993,51.8993,51.7932,51.8396,177739.0
2015-06-04 10:40:00,78.19,78.42,78.19,78.42,204826.0,51.833,51.9855,51.833,51.9855,204826.0
2015-06-04 10:50:00,78.42,78.44,78.32,78.35,65249.0,51.9855,51.9987,51.9192,51.9391,65249.0
2015-06-04 11:00:00,78.34,78.35,78.14,78.19,127451.0,51.9324,51.9391,51.7999,51.833,127451.0
2015-06-04 11:10:00,78.18,78.33,78.13,78.17,70410.0,51.8264,51.9258,51.7932,51.8198,70410.0
2015-06-04 11:20:00,78.17,78.33,78.17,78.17,135428.0,51.8198,51.9258,51.8198,51.8198,135428.0
2015-06-04 11:30:00,78.18,78.29,78.16,78.26,51612.0,51.8264,51.8993,51.8131,51.8794,51612.0
2015-06-04 11:40:00,78.27,78.32,78.16,78.19,59636.0,51.886,51.9192,51.8131,51.833,59636.0
2015-06-04 11:50:00,78.22,78.29,78.17,78.23,66342.0,51.8529,51.8993,51.8198,51.8595,66342.0
2015-06-04 12:00:00,78.21,78.27,78.16,78.26,42327.0,51.8463,51.886,51.8131,51.8794,42327.0
2015-06-04 12:10:00,78.25,78.28,78.2,78.21,47402.0,51.8728,51.8927,51.8396,51.8463,47402.0
2015-06-04 12:20:00,78.21,78.22,78.14,78.19,38295.0,51.8463,51.8529,51.7999,51.833,38295.0
2015-06-04 12:30:00,78.19,78.34,78.16,78.29,46060.0,51.833,51.9324,51.8131,51.8993,46060.0
2015-06-04 12:40:00,78.29,78.36,78.24,78.3,21029.0,51.8993,51.9457,51.8662,51.9059,21029.0
2015-06-04 12:50:00,78.3,78.3,78.17,78.18,83061.0,51.9059,51.9059,51.8198,51.8264,83061.0
2015-06-04 13:00:00,78.17,78.18,78.06,78.09,63819.0,51.8198,51.8264,51.7468,51.7667,63819.0
2015-06-04 13:10:00,78.1,78.21,78.04,78.07,54728.0,51.7733,51.8463,51.7336,51.7535,54728.0
2015-06-04 13:20:00,78.06,78.08,78.01,78.07,49444.0,51.7468,51.7601,51.7137,51.7535,49444.0
2015-06-04 13:30:00,78.06,78.21,78.03,78.2,61586.0,51.7468,51.8463,51.7269,51.8396,61586.0
2015-06-04 13:40:00,78.2,78.22,78.15,78.15,39883.0,51.8396,51.8529,51.8065,51.8065,39883.0
2015-06-04 13:50:00,78.16,78.19,78.12,78.15,46151.0,51.8131,51.833,51.7866,51.8065,46151.0
2015-06-04 14:00:00,78.14,78.18,78.08,78.1,52198.0,51.7999,51.8264,51.7601,51.7733,52198.0
2015-06-04 14:10:00,78.1,78.17,78.08,78.15,51624.0,51.7733,51.8198,51.7601,51.8065,51624.0
2015-06-04 14:20:00,78.16,78.24,78.15,78.17,105228.0,51.8131,51.8662,51.8065,51.8198,105228.0
2015-06-04 14:30:00,78.16,78.21,78.12,78.19,100119.0,51.8131,51.8463,51.7866,51.833,100119.0
2015-06-04 14:40:00,78.18,78.22,78.16,78.17,62254.0,51.8264,51.8529,51.8131,51.8198,62254.0
2015-06-04 14:50:00,78.18,78.28,78.18,78.26,50062.0,51.8264,51.8927,51.8264,51.8794,50062.0
2015-06-04 15:00:00,78.27,78.31,78.26,78.28,73023.0,51.886,51.9126,51.8794,51.8927,73023.0
2015-06-04 15:10:00,78.29,78.29,78.17,78.19,66548.0,51.8993,51.8993,51.8198,51.833,66548.0
2015-06-04 15:20:00,78.18,78.19,78.13,78.15,35015.0,51.8264,51.833,51.7932,51.8065,35015.0
2015-06-04 15:30:00,78.15,78.18,78.1,78.11,56141.0,51.8065,51.8264,51.7733,51.78,56141.0
2015-06-04 15:40:00,78.12,78.13,78.04,78.05,126652.0,51.7866,51.7932,51.7336,51.7402,126652.0
2015-06-04 15:50:00,78.05,78.09,78.0,78.08,164968.0,51.7402,51.7667,51.7071,51.7601,164968.0
2015-06-05 09:30:00,77.05,77.26,76.5,76.99,494149.0,51.0773,51.2165,50.7127,51.0375,494149.0
2015-06-05 09:40:00,77.0,77.29,76.96,77.06,339103.0,51.0441,51.2364,51.0176,51.0839,339103.0
2015-06-05 09:50:00,77.06,77.34,77.06,77.28,185127.0,51.0839,51.2695,51.0839,51.2298,185127.0
2015-06-05 10:00:00,77.26,77.37,77.23,77.25,107559.0,51.2165,51.2894,51.1966,51.2099,107559.0
2015-06-05 10:10:00,77.25,77.31,77.2,77.26,122181.0,51.2099,51.2496,51.1767,51.2165,122181.0
2015-06-05 10:20:00,77.27,77.37,77.23,77.25,82709.0,51.2231,51.2894,51.1966,51.2099,82709.0
2015-06-05 10:30:00,77.25,77.45,77.24,77.4,147650.0,51.2099,51.3425,51.2032,51.3093,147650.0
2015-06-05 10:40:00,77.4,77.45,77.31,77.36,161160.0,51.3093,51.3425,51.2496,51.2828,161160.0
2015-06-05 10:50:00,77.36,77.37,77.2,77.34,102318.0,51.2828,51.2894,51.1767,51.2695,102318.0
2015-06-05 11:00:00,77.35,77.45,77.29,77.43,164259.0,51.2762,51.3425,51.2364,51.3292,164259.0
2015-06-05 11:10:00,77.43,77.57,77.42,77.48,91575.0,51.3292,51.422,51.3226,51.3623,91575.0
2015-06-05 11:20:00,77.5,77.6,77.45,77.58,122356.0,51.3756,51.4419,51.3425,51.4286,122356.0
2015-06-05 11:30:00,77.59,77.6,77.48,77.52,58918.0,51.4353,51.4419,51.3623,51.3889,58918.0
2015-06-05 11:40:00,77.51,77.53,77.42,77.48,73680.0,51.3822,51.3955,51.3226,51.3623,73680.0
2015-06-05 11:50:00,77.48,77.48,77.4,77.41,100623.0,51.3623,51.3623,51.3093,51.3159,100623.0
2015-06-05 12:00:00,77.41,77.42,77.33,77.36,94187.0,51.3159,51.3226,51.2629,51.2828,94187.0
2015-06-05 12:10:00,77.35,77.37,77.32,77.34,64504.0,51.2762,51.2894,51.2563,51.2695,64504.0
2015-06-05 12:20:00,77.34,77.35,77.29,77.31,59423.0,51.2695,51.2762,51.2364,51.2496,59423.0
2015-06-05 12:30:00,77.3,77.34,77.23,77.31,60797.0,51.243,51.2695,51.1966,51.2496,60797.0
2015-06-05 12:40:00,77.31,77.46,77.27,77.44,86726.0,51.2496,51.3491,51.2231,51.3358,86726.0
2015-06-05 12:50:00,77.46,77.53,77.46,77.5,55196.0,51.3491,51.3955,51.3491,51.3756,55196.0
2015-06-05 13:00:00,77.5,77.51,77.42,77.47,63237.0,51.3756,51.3822,51.3226,51.3557,63237.0
2015-06-05 13:10:00,77.47,77.47,77.34,77.36,68062.0,51.3557,51.3557,51.2695,51.2828,68062.0
2015-06-05 13:20:00,77.36,77.55,77.34,77.53,105355.0,51.2828,51.4087,51.2695,51.3955,105355.0
2015-06-05 13:30:00,77.54,77.6,77.47,77.53,82734.0,51.4021,51.4419,51.3557,51.3955,82734.0
2015-06-05 13:40:00,77.54,77.62,77.5,77.58,109909.0,51.4021,51.4551,51.3756,51.4286,109909.0
2015-06-05 13:50:00,77.59,77.61,77.55,77.61,76901.0,51.4353,51.4485,51.4087,51.4485,76901.0
2015-06-05 14:00:00,77.61,77.8,77.61,77.78,103354.0,51.4485,51.5745,51.4485,51.5612,103354.0
2015-06-05 14:10:00,77.78,77.79,77.71,77.72,90777.0,51.5612,51.5678,51.5148,51.5214,90777.0
2015-06-05 14:20:00,77.72,77.75,77.55,77.55,107830.0,51.5214,51.5413,51.4087,51.4087,107830.0
2015-06-05 14:30:00,77.56,77.62,77.55,77.6,77979.0,51.4154,51.4551,51.4087,51.4419,77979.0
2015-06-05 14:40:00,77.59,77.6,77.52,77.55,126954.0,51.4353,51.4419,51.3889,51.4087,126954.0
2015-06-05 14:50:00,77.56,77.6,77.5,77.5,104031.0,51.4154,51.4419,51.3756,51.3756,104031.0
2015-06-05 15:00:00,77.5,77.52,77.46,77.47,60679.0,51.3756,51.3889,51.3491,51.3557,60679.0
2015-06-05 15:10:00,77.47,77.47,77.35,77.35,56692.0,51.3557,51.3557,51.2762,51.2762,56692.0
2015-06-05 15:20:00,77.34,77.37,77.3,77.32,59066.0,51.2695,51.2894,51.243,51.2563,59066.0
2015-06-05 15:30:00,77.31,77.39,77.26,77.26,143808.0,51.2496,51.3027,51.2165,51.2165,143808.0
2015-06-05 15:40:00,77.27,77.29,77.23,77.26,151597.0,51.2231,51.2364,51.1966,51.2165,151597.0
2015-06-05 15:50:00,77.27,77.29,77.15,77.2,322240.0,51.2231,51.2364,51.1436,51.1767,322240.0
2015-06-08 09:30:00,77.2,77.28,76.9,77.0,178941.0,51.1767,51.2298,50.9779,51.0441,178941.0
2015-06-08 09:40:00,76.99,77.14,76.93,77.1,117450.0,51.0375,51.137,50.9977,51.1104,117450.0
2015-06-08 09:50:00,77.09,77.2,77.02,77.16,73328.0,51.1038,51.1767,51.0574,51.1502,73328.0
2015-06-08 10:00:00,77.17,77.21,77.12,77.18,72731.0,51.1568,51.1834,51.1237,51.1635,72731.0
2015-06-08 10:10:00,77.18,77.41,77.18,77.34,90168.0,51.1635,51.3159,51.1635,51.2695,90168.0
2015-06-08 10:20:00,77.33,77.34,77.26,77.32,60390.0,51.2629,51.2695,51.2165,51.2563,60390.0
2015-06-08 10:30:00,77.3,77.37,77.27,77.3,43553.0,51.243,51.2894,51.2231,51.243,43553.0
2015-06-08 10:40:00,77.3,77.4,77.26,77.39,67093.0,51.243,51.3093,51.2165,51.3027,67093.0
2015-06-08 10:50:00,77.39,77.4,77.26,77.27,82113.0,51.3027,51.3093,51.2165,51.2231,82113.0
2015-06-08 11:00:00,77.27,77.37,77.26,77.33,79245.0,51.2231,51.2894,51.2165,51.2629,79245.0
2015-06-08 11:10:00,77.33,77.41,77.32,77.39,37646.0,51.2629,51.3159,51.2563,51.3027,37646.0
2015-06-08 11:20:00,77.4,77.41,77.2,77.21,74869.0,51.3093,51.3159,51.1767,51.1834,74869.0
2015-06-08 11:30:00,77.22,77.3,77.2,77.27,42575.0,51.19,51.243,51.1767,51.2231,42575.0
2015-06-08 11:40:00,77.27,77.32,77.24,77.25,46638.0,51.2231,51.2563,51.2032,51.2099,46638.0
2015-06-08 11:50:00,77.25,77.3,77.2,77.25,41715.0,51.2099,51.243,51.1767,51.2099,41715.0
2015-06-08 12:00:00,77.24,77.26,77.19,77.23,51652.0,51.2032,51.2165,51.1701,51.1966,51652.0
2015-06-08 12:10:00,77.22,77.3,77.21,77.28,26963.0,51.19,51.243,51.1834,51.2298,26963.0
2015-06-08 12:20:00,77.29,77.34,77.26,77.33,47373.0,51.2364,51.2695,51.2165,51.2629,47373.0
2015-06-08 12:30:00,77.33,77.41,77.33,77.38,42990.0,51.2629,51.3159,51.2629,51.2961,42990.0
2015-06-08 12:40:00,77.38,77.4,77.24,77.26,31202.0,51.2961,51.3093,51.2032,51.2165,31202.0
2015-06-08 12:50:00,77.26,77.3,77.24,77.24,48303.0,51.2165,51.243,51.2032,51.2032,48303.0
2015-06-08 13:00:00,77.24,77.26,77.22,77.25,22813.0,51.2032,51.2165,51.19,51.2099,22813.0
2015-06-08 13:10:00,77.26,77.27,77.23,77.24,23100.0,51.2165,51.2231,51.1966,51.2032,23100.0
2015-06-08 13:20:00,77.24,77.3,77.24,77.29,37761.0,51.2032,51.243,51.2032,51.2364,37761.0
2015-06-08 13:30:00,77.3,77.3,77.21,77.24,30837.0,51.243,51.243,51.1834,51.2032,30837.0
2015-06-08 13:40:00,77.25,77.29,77.22,77.28,239538.0,51.2099,51.2364,51.19,51.2298,239538.0
2015-06-08 13:50:00,77.28,77.3,77.23,77.26,75848.0,51.2298,51.243,51.1966,51.2165,75848.0
2015-06-08 14:00:00,77.28,77.31,77.23,77.25,63169.0,51.2298,51.2496,51.1966,51.2099,63169.0
2015-06-08 14:10:00,77.26,77.27,77.21,77.23,73184.0,51.2165,51.2231,51.1834,51.1966,73184.0
2015-06-08 14:20:00,77.23,77.32,77.21,77.32,65108.0,51.1966,51.2563,51.1834,51.2563,65108.0
2015-06-08 14:30:00,77.31,77.4,77.3,77.35,86983.0,51.2496,51.3093,51.243,51.2762,86983.0
2015-06-08 14:40:00,77.34,77.37,77.32,77.34,249878.0,51.2695,51.2894,51.2563,51.2695,249878.0
2015-06-08 14:50:00,77.34,77.4,77.34,77.35,58373.0,51.2695,51.3093,51.2695,51.2762,58373.0
2015-06-08 15:00:00,77.36,77.36,77.29,77.35,261458.0,51.2828,51.2828,51.2364,51.2762,261458.0
2015-06-08 15:10:00,77.35,77.36,77.26,77.27,43818.0,51.2762,51.2828,51.2165,51.2231,43818.0
2015-06-08 15:20:00,77.26,77.27,77.16,77.21,108044.0,51.2165,51.2231,51.1502,51.1834,108044.0
2015-06-08 15:30:00,77.21,77.21,77.14,77.14,114083.0,51.1834,51.1834,51.137,51.137,114083.0
2015-06-08 15:40:00,77.14,77.18,77.11,77.12,95629.0,51.137,51.1635,51.1171,51.1237,95629.0
2015-06-08 15:50:00,77.12,77.16,77.05,77.06,108309.0,51.1237,51.1502,51.0773,51.0839,108309.0
2015-06-09 09:30:00,76.82,77.21,76.82,77.03,181951.0,50.9248,51.1834,50.9248,51.064,181951.0
2015-06-09 09:40:00,77.0,77.12,76.98,77.02,86658.0,51.0441,51.1237,51.0309,51.0574,86658.0
2015-06-09 09:50:00,77.02,77.02,76.81,76.85,188067.0,51.0574,51.0574,50.9182,50.9447,188067.0
2015-06-09 10:00:00,76.85,76.9,76.65,76.73,225462.0,50.9447,50.9779,50.8121,50.8652,225462.0
2015-06-09 10:10:00,76.73,76.75,76.55,76.55,194490.0,50.8652,50.8784,50.7458,50.7458,194490.0
2015-06-09 10:20:00,76.55,76.6,76.44,76.47,208694.0,50.7458,50.779,50.6729,50.6928,208694.0
2015-06-09 10:30:00,76.46,76.56,76.44,76.56,71306.0,50.6862,50.7525,50.6729,50.7525,71306.0
2015-06-09 10:40:00,76.57,76.68,76.56,76.64,80813.0,50.7591,50.832,50.7525,50.8055,80813.0
2015-06-09 10:50:00,76.64,76.72,76.64,76.7,56573.0,50.8055,50.8585,50.8055,50.8453,56573.0
2015-06-09 11:00:00,76.71,76.85,76.71,76.74,88481.0,50.8519,50.9447,50.8519,50.8718,88481.0
2015-06-09 11:10:00,76.75,76.82,76.74,76.77,64994.0,50.8784,50.9248,50.8718,50.8917,64994.0
2015-06-09 11:20:00,76.75,76.78,76.69,76.7,100051.0,50.8784,50.8983,50.8386,50.8453,100051.0
2015-06-09 11:30:00,76.71,76.79,76.71,76.75,112907.0,50.8519,50.9049,50.8519,50.8784,112907.0
2015-06-09 11:40:00,76.76,76.83,76.73,76.83,143531.0,50.885,50.9314,50.8652,50.9314,143531.0
2015-06-09 11:50:00,76.82,76.92,76.82,76.92,92604.0,50.9248,50.9911,50.9248,50.9911,92604.0
2015-06-09 12:00:00,76.92,77.05,76.92,77.04,91247.0,50.9911,51.0773,50.9911,51.0707,91247.0
2015-06-09 12:10:00,77.04,77.08,76.97,76.97,140057.0,51.0707,51.0972,51.0243,51.0243,140057.0
2015-06-09 12:20:00,76.96,76.96,76.89,76.89,37589.0,51.0176,51.0176,50.9712,50.9712,37589.0
2015-06-09 12:30:00,76.9,76.91,76.77,76.77,82057.0,50.9779,50.9845,50.8917,50.8917,82057.0
2015-06-09 12:40:00,76.77,76.82,76.75,76.8,108110.0,50.8917,50.9248,50.8784,50.9116,108110.0
2015-06-09 12:50:00,76.81,76.88,76.8,76.85,23172.0,50.9182,50.9646,50.9116,50.9447,23172.0
2015-06-09 13:00:00,76.86,76.96,76.86,76.91,29794.0,50.9513,51.0176,50.9513,50.9845,29794.0
2015-06-09 13:10:00,76.91,76.92,76.79,76.8,39819.0,50.9845,50.9911,50.9049,50.9116,39819.0
2015-06-09 13:20:00,76.8,76.85,76.78,76.79,74731.0,50.9116,50.9447,50.8983,50.9049,74731.0
2015-06-09 13:30:00,76.8,76.81,76.77,76.77,22836.0,50.9116,50.9182,50.8917,50.8917,22836.0
2015-06-09 13:40:00,76.77,76.78,76.69,76.73,58828.0,50.8917,50.8983,50.8386,50.8652,58828.0
2015-06-09 13:50:00,76.72,76.73,76.64,76.66,115725.0,50.8585,50.8652,50.8055,50.8188,115725.0
2015-06-09 14:00:00,76.64,76.71,76.61,76.71,257949.0,50.8055,50.8519,50.7856,50.8519,257949.0
2015-06-09 14:10:00,76.7,76.76,76.64,76.65,118980.0,50.8453,50.885,50.8055,50.8121,118980.0
2015-06-09 14:20:00,76.64,76.76,76.64,76.75,73203.0,50.8055,50.885,50.8055,50.8784,73203.0
2015-06-09 14:30:00,76.77,76.86,76.76,76.84,103066.0,50.8917,50.9513,50.885,50.9381,103066.0
2015-06-09 14:40:00,76.84,76.84,76.75,76.76,70216.0,50.9381,50.9381,50.8784,50.885,70216.0
2015-06-09 14:50:00,76.75,76.78,76.69,76.72,85911.0,50.8784,50.8983,50.8386,50.8585,85911.0
2015-06-09 15:00:00,76.71,76.71,76.58,76.58,72144.0,50.8519,50.8519,50.7657,50.7657,72144.0
2015-06-09 15:10:00,76.59,76.62,76.54,76.54,95780.0,50.7724,50.7922,50.7392,50.7392,95780.0
2015-06-09 15:20:00,76.55,76.56,76.43,76.45,78864.0,50.7458,50.7525,50.6663,50.6795,78864.0
2015-06-09 15:30:00,76.45,76.47,76.4,76.47,81839.0,50.6795,50.6928,50.6464,50.6928,81839.0
2015-06-09 15:40:00,76.46,76.48,76.4,76.42,61507.0,50.6862,50.6994,50.6464,50.6597,61507.0
2015-06-09 15:50:00,76.43,76.62,76.41,76.5,358633.0,50.6663,50.7922,50.653,50.7127,358633.0
2015-06-10 09:30:00,76.47,76.73,76.47,76.63,132840.0,50.6928,50.8652,50.6928,50.7989,132840.0
2015-06-10 09:40:00,76.63,76.68,76.45,76.47,157579.0,50.7989,50.832,50.6795,50.6928,157579.0
2015-06-10 09:50:00,76.5,76.52,76.38,76.44,158890.0,50.7127,50.7259,50.6331,50.6729,158890.0
2015-06-10 10:00:00,76.44,76.61,76.44,76.6,69530.0,50.6729,50.7856,50.6729,50.779,69530.0
2015-06-10 10:10:00,76.6,76.6,76.49,76.53,46354.0,50.779,50.779,50.7061,50.7326,46354.0
2015-06-10 10:20:00,76.52,76.56,76.41,76.47,57258.0,50.7259,50.7525,50.653,50.6928,57258.0
2015-06-10 10:30:00,76.48,76.71,76.44,76.69,74210.0,50.6994,50.8519,50.6729,50.8386,74210.0
2015-06-10 10:40:00,76.7,76.79,76.68,76.79,85328.0,50.8453,50.9049,50.832,50.9049,85328.0
2015-06-10 10:50:00,76.79,77.01,76.78,76.88,71125.0,50.9049,51.0508,50.8983,50.9646,71125.0
2015-06-10 11:00:00,76.89,77.12,76.89,77.03,83217.0,50.9712,51.1237,50.9712,51.064,83217.0
2015-06-10 11:10:00,77.04,77.36,77.03,77.18,194519.0,51.0707,51.2828,51.064,51.1635,194519.0
2015-06-10 11:20:00,77.15,77.21,77.08,77.2,33962.0,51.1436,51.1834,51.0972,51.1767,33962.0
2015-06-10 11:30:00,77.2,77.27,77.17,77.24,95082.0,51.1767,51.2231,51.1568,51.2032,95082.0
2015-06-10 11:40:00,77.24,77.29,77.15,77.18,58750.0,51.2032,51.2364,51.1436,51.1635,58750.0
2015-06-10 11:50:00,77.18,77.21,77.14,77.14,98890.0,51.1635,51.1834,51.137,51.137,98890.0
2015-06-10 12:00:00,77.14,77.3,77.12,77.24,94862.0,51.137,51.243,51.1237,51.2032,94862.0
2015-06-10 12:10:00,77.26,77.31,77.23,77.3,47801.0,51.2165,51.2496,51.1966,51.243,47801.0
2015-06-10 12:20:00,77.31,77.5,77.3,77.48,45886.0,51.2496,51.3756,51.243,51.3623,45886.0
2015-06-10 12:30:00,77.48,77.52,77.44,77.45,79304.0,51.3623,51.3889,51.3358,51.3425,79304.0
2015-06-10 12:40:00,77.45,77.53,77.45,77.52,39081.0,51.3425,51.3955,51.3425,51.3889,39081.0
2015-06-10 12:50:00,77.52,77.56,77.49,77.52,83395.0,51.3889,51.4154,51.369,51.3889,83395.0
2015-06-10 13:00:00,77.52,77.69,77.51,77.68,80096.0,51.3889,51.5016,51.3822,51.4949,80096.0
2015-06-10 13:10:00,77.68,77.73,77.58,77.59,79254.0,51.4949,51.5281,51.4286,51.4353,79254.0
2015-06-10 13:20:00,77.59,77.6,77.46,77.46,35693.0,51.4353,51.4419,51.3491,51.3491,35693.0
2015-06-10 13:30:00,77.44,77.58,77.41,77.53,37584.0,51.3358,51.4286,51.3159,51.3955,37584.0
2015-06-10 13:40:00,77.52,77.55,77.48,77.51,29787.0,51.3889,51.4087,51.3623,51.3822,29787.0
2015-06-10 13:50:00,77.52,77.53,77.44,77.45,47103.0,51.3889,51.3955,51.3358,51.3425,47103.0
2015-06-10 14:00:00,77.45,77.61,77.45,77.53,67280.0,51.3425,51.4485,51.3425,51.3955,67280.0
2015-06-10 14:10:00,77.53,77.6,77.52,77.59,39350.0,51.3955,51.4419,51.3889,51.4353,39350.0
2015-06-10 14:20:00,77.58,77.62,77.5,77.5,58745.0,51.4286,51.4551,51.3756,51.3756,58745.0
2015-06-10 14:30:00,77.5,77.53,77.37,77.37,88663.0,51.3756,51.3955,51.2894,51.2894,88663.0
2015-06-10 14:40:00,77.38,77.44,77.32,77.32,122700.0,51.2961,51.3358,51.2563,51.2563,122700.0
2015-06-10 14:50:00,77.33,77.33,77.23,77.24,67370.0,51.2629,51.2629,51.1966,51.2032,67370.0
2015-06-10 15:00:00,77.25,77.32,77.2,77.2,159332.0,51.2099,51.2563,51.1767,51.1767,159332.0
2015-06-10 15:10:00,77.21,77.23,77.11,77.21,73738.0,51.1834,51.1966,51.1171,51.1834,73738.0
2015-06-10 15:20:00,77.21,77.26,77.15,77.16,57700.0,51.1834,51.2165,51.1436,51.1502,57700.0
2015-06-10 15:30:00,77.17,77.21,77.09,77.1,165574.0,51.1568,51.1834,51.1038,51.1104,165574.0
2015-06-10 15:40:00,77.1,77.19,77.06,77.17,221946.0,51.1104,51.1701,51.0839,51.1568,221946.0
2015-06-10 15:50:00,77.17,77.17,77.03,77.05,392264.0,51.1568,51.1568,51.064,51.0773,392264.0
2015-06-11 09:30:00,77.62,77.67,77.37,77.48,228405.0,51.4551,51.4883,51.2894,51.3623,228405.0
2015-06-11 09:40:00,77.45,77.67,77.39,77.58,180951.0,51.3425,51.4883,51.3027,51.4286,180951.0
2015-06-11 09:50:00,77.6,77.66,77.53,77.64,52558.0,51.4419,51.4817,51.3955,51.4684,52558.0
2015-06-11 10:00:00,77.64,77.7,77.54,77.59,122268.0,51.4684,51.5082,51.4021,51.4353,122268.0
2015-06-11 10:10:00,77.59,77.77,77.59,77.72,103098.0,51.4353,51.5546,51.4353,51.5214,103098.0
2015-06-11 10:20:00,77.72,77.81,77.67,77.67,164759.0,51.5214,51.5811,51.4883,51.4883,164759.0
2015-06-11 10:30:00,77.68,77.68,77.53,77.57,85601.0,51.4949,51.4949,51.3955,51.422,85601.0
2015-06-11 10:40:00,77.56,77.6,77.45,77.55,64854.0,51.4154,51.4419,51.3425,51.4087,64854.0
2015-06-11 10:50:00,77.55,77.57,77.51,77.51,58352.0,51.4087,51.422,51.3822,51.3822,58352.0
2015-06-11 11:00:00,77.51,77.53,77.44,77.49,192549.0,51.3822,51.3955,51.3358,51.369,192549.0
2015-06-11 11:10:00,77.48,77.55,77.47,77.5,86943.0,51.3623,51.4087,51.3557,51.3756,86943.0
2015-06-11 11:20:00,77.5,77.5,77.42,77.49,114497.0,51.3756,51.3756,51.3226,51.369,114497.0
2015-06-11 11:30:00,77.49,77.55,77.46,77.54,67171.0,51.369,51.4087,51.3491,51.4021,67171.0
2015-06-11 11:40:00,77.55,77.63,77.53,77.58,130099.0,51.4087,51.4618,51.3955,51.4286,130099.0
2015-06-11 11:50:00,77.57,77.6,77.49,77.51,94729.0,51.422,51.4419,51.369,51.3822,94729.0
2015-06-11 12:00:00,77.51,77.61,77.51,77.59,39105.0,51.3822,51.4485,51.3822,51.4353,39105.0
2015-06-11 12:10:00,77.59,77.62,77.55,77.55,82215.0,51.4353,51.4551,51.4087,51.4087,82215.0
2015-06-11 12:20:00,77.55,77.56,77.42,77.42,81770.0,51.4087,51.4154,51.3226,51.3226,81770.0
2015-06-11 12:30:00,77.42,77.46,77.39,77.45,49126.0,51.3226,51.3491,51.3027,51.3425,49126.0
2015-06-11 12:40:00,77.45,77.59,77.45,77.53,83783.0,51.3425,51.4353,51.3425,51.3955,83783.0
2015-06-11 12:50:00,77.54,77.69,77.53,77.65,156607.0,51.4021,51.5016,51.3955,51.475,156607.0
2015-06-11 13:00:00,77.66,77.68,77.58,77.58,132326.0,51.4817,51.4949,51.4286,51.4286,132326.0
2015-06-11 13:10:00,77.58,77.61,77.57,77.61,49634.0,51.4286,51.4485,51.422,51.4485,49634.0
2015-06-11 13:20:00,77.6,77.62,77.56,77.62,41286.0,51.4419,51.4551,51.4154,51.4551,41286.0
2015-06-11 13:30:00,77.62,77.71,77.62,77.63,104026.0,51.4551,51.5148,51.4551,51.4618,104026.0
2015-06-11 13:40:00,77.64,77.7,77.62,77.68,74106.0,51.4684,51.5082,51.4551,51.4949,74106.0
2015-06-11 13:50:00,77.68,77.71,77.61,77.64,87637.0,51.4949,51.5148,51.4485,51.4684,87637.0
2015-06-11 14:00:00,77.65,77.7,77.63,77.68,52693.0,51.475,51.5082,51.4618,51.4949,52693.0
2015-06-11 14:10:00,77.68,77.69,77.6,77.6,47742.0,51.4949,51.5016,51.4419,51.4419,47742.0
2015-06-11 14:20:00,77.61,77.67,77.6,77.65,182408.0,51.4485,51.4883,51.4419,51.475,182408.0
2015-06-11 14:30:00,77.66,77.66,77.56,77.58,112689.0,51.4817,51.4817,51.4154,51.4286,112689.0
2015-06-11 14:40:00,77.57,77.58,77.52,77.53,78810.0,51.422,51.4286,51.3889,51.3955,78810.0
2015-06-11 14:50:00,77.53,77.55,77.45,77.54,53116.0,51.3955,51.4087,51.3425,51.4021,53116.0
2015-06-11 15:00:00,77.54,77.57,77.51,77.53,97935.0,51.4021,51.422,51.3822,51.3955,97935.0
2015-06-11 15:10:00,77.53,77.55,77.5,77.53,58783.0,51.3955,51.4087,51.3756,51.3955,58783.0
2015-06-11 15:20:00,77.53,77.54,77.5,77.52,49099.0,51.3955,51.4021,51.3756,51.3889,49099.0
2015-06-11 15:30:00,77.52,77.55,77.46,77.5,103785.0,51.3889,51.4087,51.3491,51.3756,103785.0
2015-06-11 15:40:00,77.5,77.54,77.49,77.51,147646.0,51.3756,51.4021,51.369,51.3822,147646.0
2015-06-11 15:50:00,77.51,77.57,77.5,77.56,156564.0,51.3822,51.422,51.3756,51.4154,156564.0
2015-06-12 09:30:00,77.24,77.72,77.22,77.36,274704.0,51.2032,51.5214,51.19,51.2828,274704.0
2015-06-12 09:40:00,77.35,77.62,77.28,77.41,352030.0,51.2762,51.4551,51.2298,51.3159,352030.0
2015-06-12 09:50:00,77.41,77.52,77.36,77.47,94809.0,51.3159,51.3889,51.2828,51.3557,94809.0
2015-06-12 10:00:00,77.5,77.6,77.45,77.55,62058.0,51.3756,51.4419,51.3425,51.4087,62058.0
2015-06-12 10:10:00,77.55,77.58,77.49,77.54,139294.0,51.4087,51.4286,51.369,51.4021,139294.0
2015-06-12 10:20:00,77.53,77.7,77.48,77.64,57594.0,51.3955,51.5082,51.3623,51.4684,57594.0
2015-06-12 10:30:00,77.63,77.66,77.52,77.6,122706.0,51.4618,51.4817,51.3889,51.4419,122706.0
2015-06-12 10:40:00,77.59,77.66,77.56,77.66,56789.0,51.4353,51.4817,51.4154,51.4817,56789.0
2015-06-12 10:50:00,77.67,77.72,77.59,77.62,56483.0,51.4883,51.5214,51.4353,51.4551,56483.0
2015-06-12 11:00:00,77.61,77.65,77.6,77.64,40971.0,51.4485,51.475,51.4419,51.4684,40971.0
2015-06-12 11:10:00,77.65,77.71,77.6,77.63,145398.0,51.475,51.5148,51.4419,51.4618,145398.0
2015-06-12 11:20:00,77.62,77.76,77.61,77.71,55478.0,51.4551,51.548,51.4485,51.5148,55478.0
2015-06-12 11:30:00,77.71,77.76,77.64,77.73,48662.0,51.5148,51.548,51.4684,51.5281,48662.0
2015-06-12 11:40:00,77.75,77.75,77.65,77.67,44807.0,51.5413,51.5413,51.475,51.4883,44807.0
2015-06-12 11:50:00,77.67,77.69,77.6,77.61,71707.0,51.4883,51.5016,51.4419,51.4485,71707.0
2015-06-12 12:00:00,77.62,77.63,77.54,77.55,38802.0,51.4551,51.4618,51.4021,51.4087,38802.0
2015-06-12 12:10:00,77.55,77.56,77.51,77.51,63052.0,51.4087,51.4154,51.3822,51.3822,63052.0
2015-06-12 12:20:00,77.5,77.54,77.48,77.51,32977.0,51.3756,51.4021,51.3623,51.3822,32977.0
2015-06-12 12:30:00,77.51,77.54,77.48,77.54,35892.0,51.3822,51.4021,51.3623,51.4021,35892.0
2015-06-12 12:40:00,77.53,77.57,77.46,77.57,105802.0,51.3955,51.422,51.3491,51.422,105802.0
2015-06-12 12:50:00,77.57,77.58,77.48,77.49,22820.0,51.422,51.4286,51.3623,51.369,22820.0
2015-06-12 13:00:00,77.5,77.5,77.45,77.48,32420.0,51.3756,51.3756,51.3425,51.3623,32420.0
2015-06-12 13:10:00,77.47,77.52,77.47,77.51,12194.0,51.3557,51.3889,51.3557,51.3822,12194.0
2015-06-12 13:20:00,77.52,77.57,77.51,77.54,18983.0,51.3889,51.422,51.3822,51.4021,18983.0
2015-06-12 13:30:00,77.54,77.55,77.5,77.51,38144.0,51.4021,51.4087,51.3756,51.3822,38144.0
2015-06-12 13:40:00,77.51,77.51,77.41,77.42,23725.0,51.3822,51.3822,51.3159,51.3226,23725.0
2015-06-12 13:50:00,77.4,77.44,77.34,77.44,35965.0,51.3093,51.3358,51.2695,51.3358,35965.0
2015-06-12 14:00:00,77.44,77.44,77.38,77.38,25228.0,51.3358,51.3358,51.2961,51.2961,25228.0
2015-06-12 14:10:00,77.38,77.41,77.37,77.41,21193.0,51.2961,51.3159,51.2894,51.3159,21193.0
2015-06-12 14:20:00,77.41,77.45,77.41,77.44,21874.0,51.3159,51.3425,51.3159,51.3358,21874.0
2015-06-12 14:30:00,77.44,77.44,77.35,77.35,44272.0,51.3358,51.3358,51.2762,51.2762,44272.0
2015-06-12 14:40:00,77.36,77.37,77.35,77.36,17779.0,51.2828,51.2894,51.2762,51.2828,17779.0
2015-06-12 14:50:00,77.36,77.36,77.32,77.33,41922.0,51.2828,51.2828,51.2563,51.2629,41922.0
2015-06-12 15:00:00,77.33,77.41,77.32,77.41,41411.0,51.2629,51.3159,51.2563,51.3159,41411.0
2015-06-12 15:10:00,77.4,77.44,77.39,77.41,47513.0,51.3093,51.3358,51.3027,51.3159,47513.0
2015-06-12 15:20:00,77.41,77.44,77.39,77.42,46951.0,51.3159,51.3358,51.3027,51.3226,46951.0
2015-06-12 15:30:00,77.43,77.48,77.42,77.43,73486.0,51.3292,51.3623,51.3226,51.3292,73486.0
2015-06-12 15:40:00,77.43,77.44,77.39,77.43,64743.0,51.3292,51.3358,51.3027,51.3292,64743.0
2015-06-12 15:50:00,77.43,77.49,77.42,77.43,140933.0,51.3292,51.369,51.3226,51.3292,140933.0
2015-06-15 09:30:00,77.38,77.38,77.19,77.19,241451.0,51.2961,51.2961,51.1701,51.1701,241451.0
2015-06-15 09:40:00,77.19,77.22,76.9,76.99,193390.0,51.1701,51.19,50.9779,51.0375,193390.0
2015-06-15 09:50:00,77.0,77.01,76.85,76.9,143266.0,51.0441,51.0508,50.9447,50.9779,143266.0
2015-06-15 10:00:00,76.9,77.14,76.85,77.14,140439.0,50.9779,51.137,50.9447,51.137,140439.0
2015-06-15 10:10:00,77.11,77.11,76.97,77.01,86399.0,51.1171,51.1171,51.0243,51.0508,86399.0
2015-06-15 10:20:00,77.02,77.07,76.94,76.99,66623.0,51.0574,51.0905,51.0044,51.0375,66623.0
2015-06-15 10:30:00,76.98,77.06,76.96,77.02,67687.0,51.0309,51.0839,51.0176,51.0574,67687.0
2015-06-15 10:40:00,77.04,77.07,76.98,76.99,48890.0,51.0707,51.0905,51.0309,51.0375,48890.0
2015-06-15 10:50:00,77.0,77.06,76.99,77.06,37233.0,51.0441,51.0839,51.0375,51.0839,37233.0
2015-06-15 11:00:00,77.06,77.22,77.06,77.15,76952.0,51.0839,51.19,51.0839,51.1436,76952.0
2015-06-15 11:10:00,77.16,77.32,77.15,77.3,25603.0,51.1502,51.2563,51.1436,51.243,25603.0
2015-06-15 11:20:00,77.3,77.3,77.11,77.13,75355.0,51.243,51.243,51.1171,51.1303,75355.0
2015-06-15 11:30:00,77.14,77.16,77.08,77.14,46212.0,51.137,51.1502,51.0972,51.137,46212.0
2015-06-15 11:40:00,77.15,77.23,77.14,77.19,71663.0,51.1436,51.1966,51.137,51.1701,71663.0
2015-06-15 11:50:00,77.19,77.26,77.18,77.19,49344.0,51.1701,51.2165,51.1635,51.1701,49344.0
2015-06-15 12:00:00,77.18,77.2,77.13,77.18,66884.0,51.1635,51.1767,51.1303,51.1635,66884.0
2015-06-15 12:10:00,77.17,77.19,77.1,77.1,38797.0,51.1568,51.1701,51.1104,51.1104,38797.0
2015-06-15 12:20:00,77.11,77.14,77.07,77.09,31889.0,51.1171,51.137,51.0905,51.1038,31889.0
2015-06-15 12:30:00,77.09,77.13,77.08,77.1,57695.0,51.1038,51.1303,51.0972,51.1104,57695.0
2015-06-15 12:40:00,77.11,77.18,77.08,77.17,37292.0,51.1171,51.1635,51.0972,51.1568,37292.0
2015-06-15 12:50:00,77.18,77.18,77.13,77.15,36857.0,51.1635,51.1635,51.1303,51.1436,36857.0
2015-06-15 13:00:00,77.15,77.18,77.13,77.16,27360.0,51.1436,51.1635,51.1303,51.1502,27360.0
2015-06-15 13:10:00,77.16,77.19,77.13,77.13,43330.0,51.1502,51.1701,51.1303,51.1303,43330.0
2015-06-15 13:20:00,77.13,77.16,77.06,77.06,68321.0,51.1303,51.1502,51.0839,51.0839,68321.0
2015-06-15 13:30:00,77.08,77.11,77.06,77.09,45663.0,51.0972,51.1171,51.0839,51.1038,45663.0
2015-06-15 13:40:00,77.09,77.09,77.03,77.07,100930.0,51.1038,51.1038,51.064,51.0905,100930.0
2015-06-15 13:50:00,77.08,77.21,77.06,77.14,81734.0,51.0972,51.1834,51.0839,51.137,81734.0
2015-06-15 14:00:00,77.15,77.17,77.1,77.14,45982.0,51.1436,51.1568,51.1104,51.137,45982.0
2015-06-15 14:10:00,77.14,77.2,77.13,77.16,56488.0,51.137,51.1767,51.1303,51.1502,56488.0
2015-06-15 14:20:00,77.16,77.19,77.11,77.13,77079.0,51.1502,51.1701,51.1171,51.1303,77079.0
2015-06-15 14:30:00,77.13,77.13,77.06,77.09,92785.0,51.1303,51.1303,51.0839,51.1038,92785.0
2015-06-15 14:40:00,77.1,77.11,77.06,77.08,83566.0,51.1104,51.1171,51.0839,51.0972,83566.0
2015-06-15 14:50:00,77.07,77.09,77.0,77.01,246606.0,51.0905,51.1038,51.0441,51.0508,246606.0
2015-06-15 15:00:00,77.01,77.03,76.99,77.03,76212.0,51.0508,51.064,51.0375,51.064,76212.0
2015-06-15 15:10:00,77.03,77.04,77.0,77.03,57690.0,51.064,51.0707,51.0441,51.064,57690.0
2015-06-15 15:20:00,77.03,77.08,77.02,77.06,98704.0,51.064,51.0972,51.0574,51.0839,98704.0
2015-06-15 15:30:00,77.06,77.08,77.02,77.02,52599.0,51.0839,51.0972,51.0574,51.0574,52599.0
2015-06-15 15:40:00,77.03,77.09,77.02,77.03,67149.0,51.064,51.1038,51.0574,51.064,67149.0
2015-06-15 15:50:00,77.04,77.05,77.0,77.03,314711.0,51.0707,51.0773,51.0441,51.064,314711.0
2015-06-16 09:30:00,77.1,77.31,76.94,77.05,223602.0,51.1104,51.2496,51.0044,51.0773,223602.0
2015-06-16 09:40:00,77.05,77.29,77.02,77.27,140594.0,51.0773,51.2364,51.0574,51.2231,140594.0
2015-06-16 09:50:00,77.29,77.34,77.25,77.3,139463.0,51.2364,51.2695,51.2099,51.243,139463.0
2015-06-16 10:00:00,77.3,77.4,77.29,77.39,107620.0,51.243,51.3093,51.2364,51.3027,107620.0
2015-06-16 10:10:00,77.39,77.39,77.28,77.35,142306.0,51.3027,51.3027,51.2298,51.2762,142306.0
2015-06-16 10:20:00,77.36,77.36,77.2,77.2,231665.0,51.2828,51.2828,51.1767,51.1767,231665.0
2015-06-16 10:30:00,77.2,77.29,77.19,77.29,56078.0,51.1767,51.2364,51.1701,51.2364,56078.0
2015-06-16 10:40:00,77.28,77.37,77.26,77.34,47508.0,51.2298,51.2894,51.2165,51.2695,47508.0
2015-06-16 10:50:00,77.35,77.37,77.23,77.27,91310.0,51.2762,51.2894,51.1966,51.2231,91310.0
2015-06-16 11:00:00,77.27,77.32,77.25,77.29,36091.0,51.2231,51.2563,51.2099,51.2364,36091.0
2015-06-16 11:10:00,77.29,77.35,77.28,77.29,36916.0,51.2364,51.2762,51.2298,51.2364,36916.0
2015-06-16 11:20:00,77.29,77.39,77.29,77.3,138653.0,51.2364,51.3027,51.2364,51.243,138653.0
2015-06-16 11:30:00,77.29,77.32,77.27,77.28,33352.0,51.2364,51.2563,51.2231,51.2298,33352.0
2015-06-16 11:40:00,77.29,77.36,77.28,77.36,30792.0,51.2364,51.2828,51.2298,51.2828,30792.0
2015-06-16 11:50:00,77.37,77.42,77.36,77.41,137941.0,51.2894,51.3226,51.2828,51.3159,137941.0
2015-06-16 12:00:00,77.42,77.51,77.39,77.51,65251.0,51.3226,51.3822,51.3027,51.3822,65251.0
2015-06-16 12:10:00,77.51,77.57,77.49,77.52,68323.0,51.3822,51.422,51.369,51.3889,68323.0
2015-06-16 12:20:00,77.53,77.66,77.53,77.66,25113.0,51.3955,51.4817,51.3955,51.4817,25113.0
2015-06-16 12:30:00,77.67,77.67,77.61,77.65,51386.0,51.4883,51.4883,51.4485,51.475,51386.0
2015-06-16 12:40:00,77.65,77.7,77.64,77.64,49409.0,51.475,51.5082,51.4684,51.4684,49409.0
2015-06-16 12:50:00,77.64,77.65,77.56,77.56,41944.0,51.4684,51.475,51.4154,51.4154,41944.0
2015-06-16 13:00:00,77.56,77.63,77.56,77.6,27172.0,51.4154,51.4618,51.4154,51.4419,27172.0
2015-06-16 13:10:00,77.61,77.61,77.52,77.53,66247.0,51.4485,51.4485,51.3889,51.3955,66247.0
2015-06-16 13:20:00,77.53,77.61,77.49,77.61,35828.0,51.3955,51.4485,51.369,51.4485,35828.0
2015-06-16 13:30:00,77.62,77.69,77.61,77.68,128655.0,51.4551,51.5016,51.4485,51.4949,128655.0
2015-06-16 13:40:00,77.68,77.71,77.64,77.64,28586.0,51.4949,51.5148,51.4684,51.4684,28586.0
2015-06-16 13:50:00,77.64,77.76,77.64,77.71,59698.0,51.4684,51.548,51.4684,51.5148,59698.0
2015-06-16 14:00:00,77.72,77.77,77.69,77.71,86594.0,51.5214,51.5546,51.5016,51.5148,86594.0
2015-06-16 14:10:00,77.72,77.74,77.69,77.7,48393.0,51.5214,51.5347,51.5016,51.5082,48393.0
2015-06-16 14:20:00,77.7,77.72,77.67,77.67,36448.0,51.5082,51.5214,51.4883,51.4883,36448.0
2015-06-16 14:30:00,77.66,77.66,77.56,77.58,123570.0,51.4817,51.4817,51.4154,51.4286,123570.0
2015-06-16 14:40:00,77.58,77.62,77.55,77.61,69914.0,51.4286,51.4551,51.4087,51.4485,69914.0
2015-06-16 14:50:00,77.61,77.61,77.55,77.59,87679.0,51.4485,51.4485,51.4087,51.4353,87679.0
2015-06-16 15:00:00,77.59,77.67,77.58,77.61,79168.0,51.4353,51.4883,51.4286,51.4485,79168.0
2015-06-16 15:10:00,77.62,77.63,77.56,77.57,82876.0,51.4551,51.4618,51.4154,51.422,82876.0
2015-06-16 15:20:00,77.57,77.59,77.53,77.57,84727.0,51.422,51.4353,51.3955,51.422,84727.0
2015-06-16 15:30:00,77.57,77.59,77.56,77.56,122781.0,51.422,51.4353,51.4154,51.4154,122781.0
2015-06-16 15:40:00,77.56,77.67,77.56,77.66,207285.0,51.4154,51.4883,51.4154,51.4817,207285.0
2015-06-16 15:50:00,77.65,77.68,77.6,77.65,557976.0,51.475,51.4949,51.4419,51.475,557976.0
2015-06-17 09:30:00,77.71,77.84,77.56,77.62,102095.0,51.5148,51.601,51.4154,51.4551,102095.0
2015-06-17 09:40:00,77.62,77.72,77.6,77.67,147853.0,51.4551,51.5214,51.4419,51.4883,147853.0
2015-06-17 09:50:00,77.67,77.71,77.55,77.61,127331.0,51.4883,51.5148,51.4087,51.4485,127331.0
2015-06-17 10:00:00,77.61,77.64,77.52,77.58,82848.0,51.4485,51.4684,51.3889,51.4286,82848.0
2015-06-17 10:10:00,77.55,77.56,77.49,77.52,60524.0,51.4087,51.4154,51.369,51.3889,60524.0
2015-06-17 10:20:00,77.52,77.52,77.42,77.46,91671.0,51.3889,51.3889,51.3226,51.3491,91671.0
2015-06-17 10:30:00,77.47,77.58,77.45,77.56,114314.0,51.3557,51.4286,51.3425,51.4154,114314.0
2015-06-17 10:40:00,77.56,77.62,77.54,77.58,66769.0,51.4154,51.4551,51.4021,51.4286,66769.0
2015-06-17 10:50:00,77.58,77.6,77.48,77.54,67350.0,51.4286,51.4419,51.3623,51.4021,67350.0
2015-06-17 11:00:00,77.53,77.59,77.52,77.56,80609.0,51.3955,51.4353,51.3889,51.4154,80609.0
2015-06-17 11:10:00,77.56,77.59,77.48,77.54,93076.0,51.4154,51.4353,51.3623,51.4021,93076.0
2015-06-17 11:20:00,77.52,77.53,77.43,77.46,80162.0,51.3889,51.3955,51.3292,51.3491,80162.0
2015-06-17 11:30:00,77.45,77.5,77.42,77.43,46486.0,51.3425,51.3756,51.3226,51.3292,46486.0
2015-06-17 11:40:00,77.44,77.47,77.36,77.41,107952.0,51.3358,51.3557,51.2828,51.3159,107952.0
2015-06-17 11:50:00,77.41,77.46,77.39,77.42,52572.0,51.3159,51.3491,51.3027,51.3226,52572.0
2015-06-17 12:00:00,77.41,77.42,77.31,77.34,46632.0,51.3159,51.3226,51.2496,51.2695,46632.0
2015-06-17 12:10:00,77.35,77.36,77.25,77.28,84388.0,51.2762,51.2828,51.2099,51.2298,84388.0
2015-06-17 12:20:00,77.28,77.29,77.23,77.24,38345.0,51.2298,51.2364,51.1966,51.2032,38345.0
2015-06-17 12:30:00,77.24,77.29,77.22,77.26,46106.0,51.2032,51.2364,51.19,51.2165,46106.0
2015-06-17 12:40:00,77.26,77.28,77.17,77.19,85139.0,51.2165,51.2298,51.1568,51.1701,85139.0
2015-06-17 12:50:00,77.19,77.2,77.14,77.17,42867.0,51.1701,51.1767,51.137,51.1568,42867.0
2015-06-17 13:00:00,77.17,77.21,77.15,77.2,47002.0,51.1568,51.1834,51.1436,51.1767,47002.0
2015-06-17 13:10:00,77.21,77.26,77.2,77.25,29357.0,51.1834,51.2165,51.1767,51.2099,29357.0
2015-06-17 13:20:00,77.23,77.28,77.23,77.24,38540.0,51.1966,51.2298,51.1966,51.2032,38540.0
2015-06-17 13:30:00,77.23,77.27,77.2,77.22,24244.0,51.1966,51.2231,51.1767,51.19,24244.0
2015-06-17 13:40:00,77.22,77.24,77.2,77.23,39025.0,51.19,51.2032,51.1767,51.1966,39025.0
2015-06-17 13:50:00,77.23,77.33,77.22,77.32,78128.0,51.1966,51.2629,51.19,51.2563,78128.0
2015-06-17 14:00:00,77.35,77.94,77.12,77.87,161212.0,51.2762,51.6673,51.1237,51.6209,161212.0
2015-06-17 14:10:00,77.85,78.21,77.77,78.03,258476.0,51.6076,51.8463,51.5546,51.7269,258476.0
2015-06-17 14:20:00,78.01,78.03,77.68,77.68,89144.0,51.7137,51.7269,51.4949,51.4949,89144.0
2015-06-17 14:30:00,77.68,77.92,77.66,77.92,113006.0,51.4949,51.654,51.4817,51.654,113006.0
2015-06-17 14:40:00,77.94,78.18,77.93,78.1,124624.0,51.6673,51.8264,51.6607,51.7733,124624.0
2015-06-17 14:50:00,78.11,78.27,78.09,78.19,131593.0,51.78,51.886,51.7667,51.833,131593.0
2015-06-17 15:00:00,78.19,78.2,78.04,78.07,77897.0,51.833,51.8396,51.7336,51.7535,77897.0
2015-06-17 15:10:00,78.07,78.37,78.06,78.28,109150.0,51.7535,51.9523,51.7468,51.8927,109150.0
2015-06-17 15:20:00,78.27,78.38,78.24,78.34,65880.0,51.886,51.959,51.8662,51.9324,65880.0
2015-06-17 15:30:00,78.34,78.35,78.22,78.25,115078.0,51.9324,51.9391,51.8529,51.8728,115078.0
2015-06-17 15:40:00,78.23,78.31,78.22,78.31,156648.0,51.8595,51.9126,51.8529,51.9126,156648.0
2015-06-17 15:50:00,78.3,78.34,78.26,78.29,259193.0,51.9059,51.9324,51.8794,51.8993,259193.0
2015-06-18 09:30:00,78.36,79.05,78.31,78.88,338005.0,51.9457,52.4031,51.9126,52.2904,338005.0
2015-06-18 09:40:00,78.88,79.32,78.87,79.25,300804.0,52.2904,52.5821,52.2838,52.5357,300804.0
2015-06-18 09:50:00,79.26,79.49,79.23,79.39,245815.0,52.5423,52.6948,52.5224,52.6285,245815.0
2015-06-18 10:00:00,79.4,79.53,79.3,79.5,267115.0,52.6351,52.7213,52.5688,52.7014,267115.0
2015-06-18 10:10:00,79.5,79.55,79.35,79.41,154245.0,52.7014,52.7346,52.602,52.6418,154245.0
2015-06-18 10:20:00,79.43,79.48,79.35,79.36,166476.0,52.655,52.6882,52.602,52.6086,166476.0
2015-06-18 10:30:00,79.37,79.4,79.17,79.19,133798.0,52.6152,52.6351,52.4827,52.4959,133798.0
2015-06-18 10:40:00,79.18,79.37,79.14,79.16,98323.0,52.4893,52.6152,52.4628,52.476,98323.0
2015-06-18 10:50:00,79.17,79.29,79.13,79.25,108032.0,52.4827,52.5622,52.4561,52.5357,108032.0
2015-06-18 11:00:00,79.25,79.38,79.2,79.33,133203.0,52.5357,52.6219,52.5025,52.5887,133203.0
2015-06-18 11:10:00,79.33,79.49,79.31,79.42,125409.0,52.5887,52.6948,52.5755,52.6484,125409.0
2015-06-18 11:20:00,79.43,79.46,79.35,79.43,61366.0,52.655,52.6749,52.602,52.655,61366.0
2015-06-18 11:30:00,79.43,79.55,79.42,79.53,86148.0,52.655,52.7346,52.6484,52.7213,86148.0
2015-06-18 11:40:00,79.53,79.54,79.35,79.39,75389.0,52.7213,52.7279,52.602,52.6285,75389.0
2015-06-18 11:50:00,79.38,79.48,79.38,79.47,50382.0,52.6219,52.6882,52.6219,52.6815,50382.0
2015-06-18 12:00:00,79.49,79.65,79.48,79.64,96360.0,52.6948,52.8009,52.6882,52.7942,96360.0
2015-06-18 12:10:00,79.63,79.65,79.56,79.56,136626.0,52.7876,52.8009,52.7412,52.7412,136626.0
2015-06-18 12:20:00,79.56,79.68,79.52,79.64,145385.0,52.7412,52.8207,52.7147,52.7942,145385.0
2015-06-18 12:30:00,79.64,79.72,79.53,79.57,94858.0,52.7942,52.8473,52.7213,52.7478,94858.0
2015-06-18 12:40:00,79.59,79.61,79.5,79.52,45676.0,52.7611,52.7743,52.7014,52.7147,45676.0
2015-06-18 12:50:00,79.53,79.53,79.3,79.3,54560.0,52.7213,52.7213,52.5688,52.5688,54560.0
2015-06-18 13:00:00,79.31,79.43,79.23,79.39,83172.0,52.5755,52.655,52.5224,52.6285,83172.0
2015-06-18 13:10:00,79.39,79.44,79.35,79.36,153690.0,52.6285,52.6616,52.602,52.6086,153690.0
2015-06-18 13:20:00,79.36,79.38,79.19,79.23,98369.0,52.6086,52.6219,52.4959,52.5224,98369.0
2015-06-18 13:30:00,79.22,79.27,79.2,79.2,41558.0,52.5158,52.549,52.5025,52.5025,41558.0
2015-06-18 13:40:00,79.21,79.31,79.18,79.29,187640.0,52.5092,52.5755,52.4893,52.5622,187640.0
2015-06-18 13:50:00,79.29,79.31,79.18,79.19,103083.0,52.5622,52.5755,52.4893,52.4959,103083.0
2015-06-18 14:00:00,79.2,79.25,79.18,79.2,81919.0,52.5025,52.5357,52.4893,52.5025,81919.0
2015-06-18 14:10:00,79.18,79.24,79.17,79.23,111212.0,52.4893,52.5291,52.4827,52.5224,111212.0
2015-06-18 14:20:00,79.22,79.41,79.22,79.4,92621.0,52.5158,52.6418,52.5158,52.6351,92621.0
2015-06-18 14:30:00,79.4,79.43,79.33,79.37,56192.0,52.6351,52.655,52.5887,52.6152,56192.0
2015-06-18 14:40:00,79.37,79.42,79.35,79.37,91577.0,52.6152,52.6484,52.602,52.6152,91577.0
2015-06-18 14:50:00,79.38,79.42,79.34,79.41,77757.0,52.6219,52.6484,52.5954,52.6418,77757.0
2015-06-18 15:00:00,79.41,79.42,79.35,79.41,80901.0,52.6418,52.6484,52.602,52.6418,80901.0
2015-06-18 15:10:00,79.41,79.47,79.38,79.46,72738.0,52.6418,52.6815,52.6219,52.6749,72738.0
2015-06-18 15:20:00,79.47,79.57,79.46,79.53,106431.0,52.6815,52.7478,52.6749,52.7213,106431.0
2015-06-18 15:30:00,79.53,79.6,79.52,79.53,143686.0,52.7213,52.7677,52.7147,52.7213,143686.0
2015-06-18 15:40:00,79.53,79.59,79.47,79.47,155490.0,52.7213,52.7611,52.6815,52.6815,155490.0
2015-06-18 15:50:00,79.47,79.5,79.36,79.38,500132.0,52.6815,52.7014,52.6086,52.6219,500132.0
2015-06-19 09:30:00,79.44,79.61,78.71,78.75,560295.0,52.6616,52.7743,52.1777,52.2042,560295.0
2015-06-19 09:40:00,78.75,78.85,78.62,78.65,302887.0,52.2042,52.2705,52.1181,52.1379,302887.0
2015-06-19 09:50:00,78.65,78.69,78.53,78.57,235763.0,52.1379,52.1645,52.0584,52.0849,235763.0
2015-06-19 10:00:00,78.57,78.8,78.56,78.78,439825.0,52.0849,52.2374,52.0783,52.2241,439825.0
2015-06-19 10:10:00,78.78,78.88,78.76,78.88,208959.0,52.2241,52.2904,52.2109,52.2904,208959.0
2015-06-19 10:20:00,78.88,79.05,78.86,78.95,107317.0,52.2904,52.4031,52.2772,52.3368,107317.0
2015-06-19 10:30:00,78.96,79.15,78.96,79.11,93962.0,52.3434,52.4694,52.3434,52.4429,93962.0
2015-06-19 10:40:00,79.11,79.26,79.11,79.24,121722.0,52.4429,52.5423,52.4429,52.5291,121722.0
2015-06-19 10:50:00,79.26,79.26,79.08,79.11,68230.0,52.5423,52.5423,52.423,52.4429,68230.0
2015-06-19 11:00:00,79.11,79.12,79.01,79.07,74055.0,52.4429,52.4495,52.3766,52.4164,74055.0
2015-06-19 11:10:00,79.08,79.14,79.05,79.1,56815.0,52.423,52.4628,52.4031,52.4363,56815.0
2015-06-19 11:20:00,79.11,79.13,79.0,79.0,58102.0,52.4429,52.4561,52.37,52.37,58102.0
2015-06-19 11:30:00,79.0,79.04,78.99,79.03,58074.0,52.37,52.3965,52.3633,52.3899,58074.0
2015-06-19 11:40:00,79.04,79.04,78.92,78.98,107318.0,52.3965,52.3965,52.3169,52.3567,107318.0
2015-06-19 11:50:00,78.98,78.98,78.89,78.92,50681.0,52.3567,52.3567,52.297,52.3169,50681.0
2015-06-19 12:00:00,78.91,78.91,78.83,78.84,209478.0,52.3103,52.3103,52.2573,52.2639,209478.0
2015-06-19 12:10:00,78.83,78.88,78.82,78.85,146771.0,52.2573,52.2904,52.2506,52.2705,146771.0
2015-06-19 12:20:00,78.84,78.88,78.81,78.86,64517.0,52.2639,52.2904,52.244,52.2772,64517.0
2015-06-19 12:30:00,78.85,78.98,78.82,78.98,48179.0,52.2705,52.3567,52.2506,52.3567,48179.0
2015-06-19 12:40:00,78.98,79.15,78.98,79.14,22503.0,52.3567,52.4694,52.3567,52.4628,22503.0
2015-06-19 12:50:00,79.15,79.2,79.15,79.16,69973.0,52.4694,52.5025,52.4694,52.476,69973.0
2015-06-19 13:00:00,79.16,79.16,78.98,78.98,34484.0,52.476,52.476,52.3567,52.3567,34484.0
2015-06-19 13:10:00,78.99,78.99,78.91,78.98,54239.0,52.3633,52.3633,52.3103,52.3567,54239.0
2015-06-19 13:20:00,78.98,79.03,78.95,78.95,45292.0,52.3567,52.3899,52.3368,52.3368,45292.0
2015-06-19 13:30:00,78.94,78.99,78.93,78.97,61567.0,52.3302,52.3633,52.3236,52.3501,61567.0
2015-06-19 13:40:00,78.98,79.01,78.97,78.98,76526.0,52.3567,52.3766,52.3501,52.3567,76526.0
2015-06-19 13:50:00,78.97,79.0,78.9,78.91,72439.0,52.3501,52.37,52.3037,52.3103,72439.0
2015-06-19 14:00:00,78.9,78.92,78.83,78.83,194893.0,52.3037,52.3169,52.2573,52.2573,194893.0
2015-06-19 14:10:00,78.83,78.89,78.83,78.89,65004.0,52.2573,52.297,52.2573,52.297,65004.0
2015-06-19 14:20:00,78.88,78.89,78.82,78.86,105656.0,52.2904,52.297,52.2506,52.2772,105656.0
2015-06-19 14:30:00,78.87,78.98,78.84,78.98,88512.0,52.2838,52.3567,52.2639,52.3567,88512.0
2015-06-19 14:40:00,78.97,79.01,78.94,79.01,62814.0,52.3501,52.3766,52.3302,52.3766,62814.0
2015-06-19 14:50:00,79.0,79.01,78.94,78.97,79700.0,52.37,52.3766,52.3302,52.3501,79700.0
2015-06-19 15:00:00,78.96,78.96,78.87,78.87,59330.0,52.3434,52.3434,52.2838,52.2838,59330.0
2015-06-19 15:10:00,78.87,78.88,78.78,78.8,71403.0,52.2838,52.2904,52.2241,52.2374,71403.0
2015-06-19 15:20:00,78.81,78.83,78.76,78.76,62442.0,52.244,52.2573,52.2109,52.2109,62442.0
2015-06-19 15:30:00,78.76,78.83,78.76,78.8,90049.0,52.2109,52.2573,52.2109,52.2374,90049.0
2015-06-19 15:40:00,78.8,78.84,78.78,78.83,177398.0,52.2374,52.2639,52.2241,52.2573,177398.0
2015-06-19 15:50:00,78.82,78.86,78.73,78.74,363833.0,52.2506,52.2772,52.191,52.1976,363833.0
2015-06-22 09:30:00,78.78,79.08,78.63,78.89,300842.0,52.2241,52.423,52.1247,52.297,300842.0
2015-06-22 09:40:00,78.89,78.95,78.84,78.87,204980.0,52.297,52.3368,52.2639,52.2838,204980.0
2015-06-22 09:50:00,78.88,79.05,78.87,78.97,145839.0,52.2904,52.4031,52.2838,52.3501,145839.0
2015-06-22 10:00:00,79.0,79.08,78.94,79.04,83476.0,52.37,52.423,52.3302,52.3965,83476.0
2015-06-22 10:10:00,79.04,79.05,78.86,78.89,90020.0,52.3965,52.4031,52.2772,52.297,90020.0
2015-06-22 10:20:00,78.88,78.88,78.75,78.75,58178.0,52.2904,52.2904,52.2042,52.2042,58178.0
2015-06-22 10:30:00,78.75,78.89,78.74,78.86,64401.0,52.2042,52.297,52.1976,52.2772,64401.0
2015-06-22 10:40:00,78.85,79.04,78.85,78.92,82103.0,52.2705,52.3965,52.2705,52.3169,82103.0
2015-06-22 10:50:00,78.92,79.13,78.9,79.11,103901.0,52.3169,52.4561,52.3037,52.4429,103901.0
2015-06-22 11:00:00,79.1,79.11,79.01,79.07,113317.0,52.4363,52.4429,52.3766,52.4164,113317.0
2015-06-22 11:10:00,79.07,79.12,78.9,78.95,101516.0,52.4164,52.4495,52.3037,52.3368,101516.0
2015-06-22 11:20:00,78.95,79.04,78.87,78.98,57224.0,52.3368,52.3965,52.2838,52.3567,57224.0
2015-06-22 11:30:00,78.98,79.01,78.86,78.86,55911.0,52.3567,52.3766,52.2772,52.2772,55911.0
2015-06-22 11:40:00,78.87,78.92,78.84,78.9,94135.0,52.2838,52.3169,52.2639,52.3037,94135.0
2015-06-22 11:50:00,78.91,78.95,78.85,78.86,37095.0,52.3103,52.3368,52.2705,52.2772,37095.0
2015-06-22 12:00:00,78.86,78.88,78.81,78.82,53524.0,52.2772,52.2904,52.244,52.2506,53524.0
2015-06-22 12:10:00,78.82,78.83,78.79,78.8,42376.0,52.2506,52.2573,52.2308,52.2374,42376.0
2015-06-22 12:20:00,78.8,78.81,78.64,78.72,69404.0,52.2374,52.244,52.1313,52.1844,69404.0
2015-06-22 12:30:00,78.72,78.74,78.67,78.7,70841.0,52.1844,52.1976,52.1512,52.1711,70841.0
2015-06-22 12:40:00,78.7,78.72,78.62,78.63,77360.0,52.1711,52.1844,52.1181,52.1247,77360.0
2015-06-22 12:50:00,78.62,78.64,78.57,78.58,48311.0,52.1181,52.1313,52.0849,52.0915,48311.0
2015-06-22 13:00:00,78.58,78.66,78.56,78.59,24537.0,52.0915,52.1446,52.0783,52.0982,24537.0
2015-06-22 13:10:00,78.59,78.63,78.56,78.63,37691.0,52.0982,52.1247,52.0783,52.1247,37691.0
2015-06-22 13:20:00,78.64,78.71,78.6,78.6,93333.0,52.1313,52.1777,52.1048,52.1048,93333.0
2015-06-22 13:30:00,78.59,78.65,78.58,78.63,44322.0,52.0982,52.1379,52.0915,52.1247,44322.0
2015-06-22 13:40:00,78.63,78.65,78.58,78.58,60668.0,52.1247,52.1379,52.0915,52.0915,60668.0
2015-06-22 13:50:00,78.56,78.61,78.53,78.61,49031.0,52.0783,52.1114,52.0584,52.1114,49031.0
2015-06-22 14:00:00,78.61,78.66,78.55,78.59,78678.0,52.1114,52.1446,52.0717,52.0982,78678.0
2015-06-22 14:10:00,78.58,78.62,78.57,78.59,27310.0,52.0915,52.1181,52.0849,52.0982,27310.0
2015-06-22 14:20:00,78.6,78.62,78.55,78.57,59047.0,52.1048,52.1181,52.0717,52.0849,59047.0
2015-06-22 14:30:00,78.57,78.58,78.51,78.55,38011.0,52.0849,52.0915,52.0451,52.0717,38011.0
2015-06-22 14:40:00,78.53,78.55,78.48,78.52,58709.0,52.0584,52.0717,52.0253,52.0518,58709.0
2015-06-22 14:50:00,78.51,78.6,78.51,78.53,64503.0,52.0451,52.1048,52.0451,52.0584,64503.0
2015-06-22 15:00:00,78.53,78.55,78.41,78.44,96064.0,52.0584,52.0717,51.9788,51.9987,96064.0
2015-06-22 15:10:00,78.44,78.44,78.27,78.31,32654.0,51.9987,51.9987,51.886,51.9126,32654.0
2015-06-22 15:20:00,78.3,78.31,78.21,78.25,75397.0,51.9059,51.9126,51.8463,51.8728,75397.0
2015-06-22 15:30:00,78.24,78.29,78.19,78.25,114290.0,51.8662,51.8993,51.833,51.8728,114290.0
2015-06-22 15:40:00,78.24,78.29,78.1,78.12,209429.0,51.8662,51.8993,51.7733,51.7866,209429.0
2015-06-22 15:50:00,78.13,78.13,77.89,77.95,338917.0,51.7932,51.7932,51.6341,51.6739,338917.0
2015-06-23 09:30:00,77.65,77.82,77.53,77.57,171615.0,51.475,51.5877,51.3955,51.422,171615.0
2015-06-23 09:40:00,77.58,77.64,77.25,77.32,113607.0,51.4286,51.4684,51.2099,51.2563,113607.0
2015-06-23 09:50:00,77.32,77.47,77.32,77.45,72092.0,51.2563,51.3557,51.2563,51.3425,72092.0
2015-06-23 10:00:00,77.45,77.58,77.42,77.5,79584.0,51.3425,51.4286,51.3226,51.3756,79584.0
2015-06-23 10:10:00,77.51,77.51,77.23,77.24,70974.0,51.3822,51.3822,51.1966,51.2032,70974.0
2015-06-23 10:20:00,77.23,77.4,77.22,77.27,73420.0,51.1966,51.3093,51.19,51.2231,73420.0
2015-06-23 10:30:00,77.26,77.28,77.18,77.23,61623.0,51.2165,51.2298,51.1635,51.1966,61623.0
2015-06-23 10:40:00,77.23,77.42,77.22,77.41,78819.0,51.1966,51.3226,51.19,51.3159,78819.0
2015-06-23 10:50:00,77.41,77.65,77.4,77.61,85525.0,51.3159,51.475,51.3093,51.4485,85525.0
2015-06-23 11:00:00,77.62,77.7,77.59,77.68,55208.0,51.4551,51.5082,51.4353,51.4949,55208.0
2015-06-23 11:10:00,77.69,77.79,77.69,77.74,70686.0,51.5016,51.5678,51.5016,51.5347,70686.0
2015-06-23 11:20:00,77.75,77.76,77.64,77.68,51188.0,51.5413,51.548,51.4684,51.4949,51188.0
2015-06-23 11:30:00,77.69,77.79,77.68,77.75,66766.0,51.5016,51.5678,51.4949,51.5413,66766.0
2015-06-23 11:40:00,77.74,77.75,77.64,77.71,57453.0,51.5347,51.5413,51.4684,51.5148,57453.0
2015-06-23 11:50:00,77.71,77.79,77.71,77.72,61430.0,51.5148,51.5678,51.5148,51.5214,61430.0
2015-06-23 12:00:00,77.72,77.72,77.61,77.64,28902.0,51.5214,51.5214,51.4485,51.4684,28902.0
2015-06-23 12:10:00,77.63,77.63,77.55,77.57,52179.0,51.4618,51.4618,51.4087,51.422,52179.0
2015-06-23 12:20:00,77.57,77.57,77.5,77.5,22055.0,51.422,51.422,51.3756,51.3756,22055.0
2015-06-23 12:30:00,77.51,77.6,77.49,77.58,38123.0,51.3822,51.4419,51.369,51.4286,38123.0
2015-06-23 12:40:00,77.59,77.62,77.58,77.62,23082.0,51.4353,51.4551,51.4286,51.4551,23082.0
2015-06-23 12:50:00,77.61,77.61,77.54,77.57,29782.0,51.4485,51.4485,51.4021,51.422,29782.0
2015-06-23 13:00:00,77.57,77.59,77.49,77.53,34093.0,51.422,51.4353,51.369,51.3955,34093.0
2015-06-23 13:10:00,77.53,77.54,77.48,77.5,25547.0,51.3955,51.4021,51.3623,51.3756,25547.0
2015-06-23 13:20:00,77.49,77.53,77.44,77.46,27155.0,51.369,51.3955,51.3358,51.3491,27155.0
2015-06-23 13:30:00,77.45,77.52,77.39,77.52,54792.0,51.3425,51.3889,51.3027,51.3889,54792.0
2015-06-23 13:40:00,77.53,77.67,77.52,77.57,85736.0,51.3955,51.4883,51.3889,51.422,85736.0
2015-06-23 13:50:00,77.57,77.59,77.51,77.53,23765.0,51.422,51.4353,51.3822,51.3955,23765.0
2015-06-23 14:00:00,77.52,77.61,77.51,77.61,45290.0,51.3889,51.4485,51.3822,51.4485,45290.0
2015-06-23 14:10:00,77.61,77.61,77.51,77.53,35090.0,51.4485,51.4485,51.3822,51.3955,35090.0
2015-06-23 14:20:00,77.53,77.6,77.52,77.53,45252.0,51.3955,51.4419,51.3889,51.3955,45252.0
2015-06-23 14:30:00,77.53,77.58,77.48,77.56,61539.0,51.3955,51.4286,51.3623,51.4154,61539.0
2015-06-23 14:40:00,77.55,77.58,77.48,77.51,62347.0,51.4087,51.4286,51.3623,51.3822,62347.0
2015-06-23 14:50:00,77.5,77.56,77.49,77.5,46918.0,51.3756,51.4154,51.369,51.3756,46918.0
2015-06-23 15:00:00,77.49,77.51,77.44,77.45,98783.0,51.369,51.3822,51.3358,51.3425,98783.0
2015-06-23 15:10:00,77.46,77.47,77.34,77.39,101063.0,51.3491,51.3557,51.2695,51.3027,101063.0
2015-06-23 15:20:00,77.39,77.41,77.3,77.3,61632.0,51.3027,51.3159,51.243,51.243,61632.0
2015-06-23 15:30:00,77.31,77.39,77.31,77.37,121657.0,51.2496,51.3027,51.2496,51.2894,121657.0
2015-06-23 15:40:00,77.37,77.38,77.3,77.33,133325.0,51.2894,51.2961,51.243,51.2629,133325.0
2015-06-23 15:50:00,77.34,77.37,77.29,77.33,256243.0,51.2695,51.2894,51.2364,51.2629,256243.0
2015-06-24 09:30:00,77.35,77.66,77.2,77.39,205680.0,51.2762,51.4817,51.1767,51.3027,205680.0
2015-06-24 09:40:00,77.39,77.48,77.32,77.35,58389.0,51.3027,51.3623,51.2563,51.2762,58389.0
2015-06-24 09:50:00,77.34,77.41,77.31,77.31,172679.0,51.2695,51.3159,51.2496,51.2496,172679.0
2015-06-24 10:00:00,77.32,77.38,77.25,77.38,249295.0,51.2563,51.2961,51.2099,51.2961,249295.0
2015-06-24 10:10:00,77.37,77.46,77.35,77.41,62614.0,51.2894,51.3491,51.2762,51.3159,62614.0
2015-06-24 10:20:00,77.41,77.5,77.4,77.47,62189.0,51.3159,51.3756,51.3093,51.3557,62189.0
2015-06-24 10:30:00,77.49,77.55,77.45,77.54,52045.0,51.369,51.4087,51.3425,51.4021,52045.0
2015-06-24 10:40:00,77.54,77.6,77.54,77.58,34546.0,51.4021,51.4419,51.4021,51.4286,34546.0
2015-06-24 10:50:00,77.57,77.65,77.54,77.63,32438.0,51.422,51.475,51.4021,51.4618,32438.0
2015-06-24 11:00:00,77.63,77.63,77.44,77.5,194089.0,51.4618,51.4618,51.3358,51.3756,194089.0
2015-06-24 11:10:00,77.5,77.53,77.32,77.34,72552.0,51.3756,51.3955,51.2563,51.2695,72552.0
2015-06-24 11:20:00,77.33,77.36,77.3,77.31,47641.0,51.2629,51.2828,51.243,51.2496,47641.0
2015-06-24 11:30:00,77.3,77.33,77.26,77.31,32103.0,51.243,51.2629,51.2165,51.2496,32103.0
2015-06-24 11:40:00,77.3,77.31,77.23,77.24,50158.0,51.243,51.2496,51.1966,51.2032,50158.0
2015-06-24 11:50:00,77.25,77.28,77.18,77.19,51322.0,51.2099,51.2298,51.1635,51.1701,51322.0
2015-06-24 12:00:00,77.19,77.23,77.13,77.21,38834.0,51.1701,51.1966,51.1303,51.1834,38834.0
2015-06-24 12:10:00,77.21,77.25,77.17,77.25,105225.0,51.1834,51.2099,51.1568,51.2099,105225.0
2015-06-24 12:20:00,77.26,77.26,77.17,77.18,53686.0,51.2165,51.2165,51.1568,51.1635,53686.0
2015-06-24 12:30:00,77.19,77.21,77.15,77.2,85029.0,51.1701,51.1834,51.1436,51.1767,85029.0
2015-06-24 12:40:00,77.19,77.2,77.14,77.14,33828.0,51.1701,51.1767,51.137,51.137,33828.0
2015-06-24 12:50:00,77.15,77.15,77.07,77.13,50191.0,51.1436,51.1436,51.0905,51.1303,50191.0
2015-06-24 13:00:00,77.13,77.14,77.1,77.1,25136.0,51.1303,51.137,51.1104,51.1104,25136.0
2015-06-24 13:10:00,77.1,77.12,77.06,77.08,30020.0,51.1104,51.1237,51.0839,51.0972,30020.0
2015-06-24 13:20:00,77.07,77.11,76.94,76.98,75529.0,51.0905,51.1171,51.0044,51.0309,75529.0
2015-06-24 13:30:00,76.98,77.05,76.96,76.97,28840.0,51.0309,51.0773,51.0176,51.0243,28840.0
2015-06-24 13:40:00,76.96,76.98,76.9,76.96,159631.0,51.0176,51.0309,50.9779,51.0176,159631.0
2015-06-24 13:50:00,76.96,77.09,76.95,77.06,156165.0,51.0176,51.1038,51.011,51.0839,156165.0
2015-06-24 14:00:00,77.06,77.07,76.97,76.99,134171.0,51.0839,51.0905,51.0243,51.0375,134171.0
2015-06-24 14:10:00,76.99,77.11,76.99,77.06,78623.0,51.0375,51.1171,51.0375,51.0839,78623.0
2015-06-24 14:20:00,77.05,77.07,76.98,76.98,82622.0,51.0773,51.0905,51.0309,51.0309,82622.0
2015-06-24 14:30:00,76.99,77.05,76.97,77.0,262018.0,51.0375,51.0773,51.0243,51.0441,262018.0
2015-06-24 14:40:00,77.0,77.04,76.99,77.02,97283.0,51.0441,51.0707,51.0375,51.0574,97283.0
2015-06-24 14:50:00,77.03,77.1,77.02,77.06,122644.0,51.064,51.1104,51.0574,51.0839,122644.0
2015-06-24 15:00:00,77.06,77.07,76.98,77.0,60595.0,51.0839,51.0905,51.0309,51.0441,60595.0
2015-06-24 15:10:00,76.99,77.0,76.95,76.98,77314.0,51.0375,51.0441,51.011,51.0309,77314.0
2015-06-24 15:20:00,76.97,77.04,76.97,77.01,129989.0,51.0243,51.0707,51.0243,51.0508,129989.0
2015-06-24 15:30:00,77.01,77.07,77.01,77.01,127692.0,51.0508,51.0905,51.0508,51.0508,127692.0
2015-06-24 15:40:00,77.01,77.04,76.94,76.95,96168.0,51.0508,51.0707,51.0044,51.011,96168.0
2015-06-24 15:50:00,76.94,76.97,76.87,76.9,213697.0,51.0044,51.0243,50.958,50.9779,213697.0
2015-06-25 09:30:00,77.0,77.0,76.45,76.45,321987.0,51.0441,51.0441,50.6795,50.6795,321987.0
2015-06-25 09:40:00,76.46,76.63,76.42,76.56,126445.0,50.6862,50.7989,50.6597,50.7525,126445.0
2015-06-25 09:50:00,76.56,76.71,76.55,76.67,182965.0,50.7525,50.8519,50.7458,50.8254,182965.0
2015-06-25 10:00:00,76.67,76.75,76.63,76.7,57645.0,50.8254,50.8784,50.7989,50.8453,57645.0
2015-06-25 10:10:00,76.69,76.79,76.57,76.63,72460.0,50.8386,50.9049,50.7591,50.7989,72460.0
2015-06-25 10:20:00,76.64,76.79,76.63,76.76,53412.0,50.8055,50.9049,50.7989,50.885,53412.0
2015-06-25 10:30:00,76.77,76.78,76.59,76.62,78731.0,50.8917,50.8983,50.7724,50.7922,78731.0
2015-06-25 10:40:00,76.62,76.79,76.57,76.74,45141.0,50.7922,50.9049,50.7591,50.8718,45141.0
2015-06-25 10:50:00,76.73,76.73,76.58,76.59,51278.0,50.8652,50.8652,50.7657,50.7724,51278.0
2015-06-25 11:00:00,76.58,76.59,76.41,76.42,57460.0,50.7657,50.7724,50.653,50.6597,57460.0
2015-06-25 11:10:00,76.42,76.46,76.28,76.32,100328.0,50.6597,50.6862,50.5668,50.5934,100328.0
2015-06-25 11:20:00,76.31,76.4,76.28,76.4,53975.0,50.5867,50.6464,50.5668,50.6464,53975.0
2015-06-25 11:30:00,76.39,76.4,76.25,76.27,44207.0,50.6398,50.6464,50.547,50.5602,44207.0
2015-06-25 11:40:00,76.28,76.29,76.22,76.25,47479.0,50.5668,50.5735,50.5271,50.547,47479.0
2015-06-25 11:50:00,76.26,76.34,76.25,76.31,45768.0,50.5536,50.6066,50.547,50.5867,45768.0
2015-06-25 12:00:00,76.32,76.4,76.32,76.32,68789.0,50.5934,50.6464,50.5934,50.5934,68789.0
2015-06-25 12:10:00,76.32,76.33,76.26,76.31,33079.0,50.5934,50.6,50.5536,50.5867,33079.0
2015-06-25 12:20:00,76.3,76.34,76.27,76.31,21445.0,50.5801,50.6066,50.5602,50.5867,21445.0
2015-06-25 12:30:00,76.32,76.35,76.22,76.25,44376.0,50.5934,50.6133,50.5271,50.547,44376.0
2015-06-25 12:40:00,76.25,76.29,76.18,76.18,100441.0,50.547,50.5735,50.5006,50.5006,100441.0
2015-06-25 12:50:00,76.19,76.23,76.17,76.21,23608.0,50.5072,50.5337,50.4939,50.5204,23608.0
2015-06-25 13:00:00,76.21,76.31,76.19,76.3,56333.0,50.5204,50.5867,50.5072,50.5801,56333.0
2015-06-25 13:10:00,76.3,76.32,76.26,76.28,48733.0,50.5801,50.5934,50.5536,50.5668,48733.0
2015-06-25 13:20:00,76.28,76.3,76.24,76.27,31924.0,50.5668,50.5801,50.5403,50.5602,31924.0
2015-06-25 13:30:00,76.27,76.41,76.26,76.39,57322.0,50.5602,50.653,50.5536,50.6398,57322.0
2015-06-25 13:40:00,76.38,76.39,76.29,76.37,54092.0,50.6331,50.6398,50.5735,50.6265,54092.0
2015-06-25 13:50:00,76.37,76.45,76.35,76.41,49706.0,50.6265,50.6795,50.6133,50.653,49706.0
2015-06-25 14:00:00,76.39,76.4,76.25,76.32,45574.0,50.6398,50.6464,50.547,50.5934,45574.0
2015-06-25 14:10:00,76.32,76.32,76.2,76.31,47877.0,50.5934,50.5934,50.5138,50.5867,47877.0
2015-06-25 14:20:00,76.31,76.31,76.18,76.2,42878.0,50.5867,50.5867,50.5006,50.5138,42878.0
2015-06-25 14:30:00,76.19,76.27,76.19,76.27,37148.0,50.5072,50.5602,50.5072,50.5602,37148.0
2015-06-25 14:40:00,76.26,76.37,76.26,76.35,62930.0,50.5536,50.6265,50.5536,50.6133,62930.0
2015-06-25 14:50:00,76.35,76.41,76.31,76.38,70824.0,50.6133,50.653,50.5867,50.6331,70824.0
2015-06-25 15:00:00,76.37,76.44,76.32,76.44,70629.0,50.6265,50.6729,50.5934,50.6729,70629.0
2015-06-25 15:10:00,76.44,76.52,76.41,76.42,91183.0,50.6729,50.7259,50.653,50.6597,91183.0
2015-06-25 15:20:00,76.43,76.47,76.4,76.4,46667.0,50.6663,50.6928,50.6464,50.6464,46667.0
2015-06-25 15:30:00,76.4,76.43,76.24,76.26,65927.0,50.6464,50.6663,50.5403,50.5536,65927.0
2015-06-25 15:40:00,76.26,76.26,76.16,76.17,113608.0,50.5536,50.5536,50.4873,50.4939,113608.0
2015-06-25 15:50:00,76.18,76.18,76.09,76.09,235901.0,50.5006,50.5006,50.4409,50.4409,235901.0
2015-06-26 09:30:00,75.34,75.35,75.09,75.23,254298.0,50.4451,50.4518,50.2777,50.3715,254298.0
2015-06-26 09:40:00,75.21,75.42,75.18,75.26,156627.0,50.3581,50.4987,50.338,50.3916,156627.0
2015-06-26 09:50:00,75.26,75.52,75.26,75.43,60284.0,50.3916,50.5656,50.3916,50.5054,60284.0
2015-06-26 10:00:00,75.38,75.62,75.37,75.6,239225.0,50.4719,50.6326,50.4652,50.6192,239225.0
2015-06-26 10:10:00,75.6,75.6,75.45,75.46,92653.0,50.6192,50.6192,50.5188,50.5255,92653.0
2015-06-26 10:20:00,75.46,75.54,75.32,75.5,108841.0,50.5255,50.579,50.4317,50.5523,108841.0
2015-06-26 10:30:00,75.5,75.55,75.39,75.55,89903.0,50.5523,50.5857,50.4786,50.5857,89903.0
2015-06-26 10:40:00,75.56,75.62,75.5,75.58,59359.0,50.5924,50.6326,50.5523,50.6058,59359.0
2015-06-26 10:50:00,75.58,75.69,75.51,75.61,56681.0,50.6058,50.6795,50.5589,50.6259,56681.0
2015-06-26 11:00:00,75.6,75.73,75.58,75.72,47386.0,50.6192,50.7063,50.6058,50.6996,47386.0
2015-06-26 11:10:00,75.71,75.9,75.7,75.88,84604.0,50.6929,50.8201,50.6862,50.8067,84604.0
2015-06-26 11:20:00,75.87,76.08,75.87,75.97,77279.0,50.8,50.9406,50.8,50.867,77279.0
2015-06-26 11:30:00,76.0,76.04,75.94,76.04,69259.0,50.887,50.9138,50.8469,50.9138,69259.0
2015-06-26 11:40:00,76.05,76.09,75.99,76.0,135109.0,50.9205,50.9473,50.8803,50.887,135109.0
2015-06-26 11:50:00,76.0,76.01,75.86,75.9,75635.0,50.887,50.8937,50.7933,50.8201,75635.0
2015-06-26 12:00:00,75.9,75.92,75.82,75.82,64639.0,50.8201,50.8335,50.7665,50.7665,64639.0
2015-06-26 12:10:00,75.81,75.91,75.81,75.91,55411.0,50.7598,50.8268,50.7598,50.8268,55411.0
2015-06-26 12:20:00,75.9,75.91,75.83,75.83,44800.0,50.8201,50.8268,50.7732,50.7732,44800.0
2015-06-26 12:30:00,75.83,75.84,75.69,75.78,50713.0,50.7732,50.7799,50.6795,50.7397,50713.0
2015-06-26 12:40:00,75.78,75.82,75.65,75.74,172752.0,50.7397,50.7665,50.6527,50.7129,172752.0
2015-06-26 12:50:00,75.75,75.79,75.56,75.61,83164.0,50.7196,50.7464,50.5924,50.6259,83164.0
2015-06-26 13:00:00,75.6,75.78,75.55,75.61,44229.0,50.6192,50.7397,50.5857,50.6259,44229.0
2015-06-26 13:10:00,75.6,75.6,75.5,75.51,58382.0,50.6192,50.6192,50.5523,50.5589,58382.0
2015-06-26 13:20:00,75.5,75.57,75.45,75.56,54361.0,50.5523,50.5991,50.5188,50.5924,54361.0
2015-06-26 13:30:00,75.56,75.63,75.55,75.59,53535.0,50.5924,50.6393,50.5857,50.6125,53535.0
2015-06-26 13:40:00,75.59,75.74,75.58,75.65,67546.0,50.6125,50.7129,50.6058,50.6527,67546.0
2015-06-26 13:50:00,75.65,75.73,75.64,75.7,73855.0,50.6527,50.7063,50.646,50.6862,73855.0
2015-06-26 14:00:00,75.71,75.73,75.68,75.68,43903.0,50.6929,50.7063,50.6728,50.6728,43903.0
2015-06-26 14:10:00,75.68,75.72,75.64,75.66,39696.0,50.6728,50.6996,50.646,50.6594,39696.0
2015-06-26 14:20:00,75.66,75.7,75.65,75.7,58343.0,50.6594,50.6862,50.6527,50.6862,58343.0
2015-06-26 14:30:00,75.69,75.74,75.66,75.73,53519.0,50.6795,50.7129,50.6594,50.7063,53519.0
2015-06-26 14:40:00,75.73,75.73,75.6,75.66,35217.0,50.7063,50.7063,50.6192,50.6594,35217.0
2015-06-26 14:50:00,75.66,75.69,75.64,75.67,65257.0,50.6594,50.6795,50.646,50.6661,65257.0
2015-06-26 15:00:00,75.67,75.78,75.65,75.75,90457.0,50.6661,50.7397,50.6527,50.7196,90457.0
2015-06-26 15:10:00,75.75,75.75,75.6,75.66,42243.0,50.7196,50.7196,50.6192,50.6594,42243.0
2015-06-26 15:20:00,75.65,75.71,75.62,75.7,101271.0,50.6527,50.6929,50.6326,50.6862,101271.0
2015-06-26 15:30:00,75.7,75.74,75.64,75.66,124973.0,50.6862,50.7129,50.646,50.6594,124973.0
2015-06-26 15:40:00,75.65,75.85,75.62,75.82,115197.0,50.6527,50.7866,50.6326,50.7665,115197.0
2015-06-26 15:50:00,75.82,75.93,75.81,75.9,378551.0,50.7665,50.8402,50.7598,50.8201,378551.0
2015-06-29 09:30:00,75.62,76.38,75.62,76.12,282835.0,50.6326,51.1415,50.6326,50.9674,282835.0
2015-06-29 09:40:00,76.12,76.24,75.97,76.18,145229.0,50.9674,51.0477,50.867,51.0076,145229.0
2015-06-29 09:50:00,76.19,76.21,75.98,76.04,97556.0,51.0143,51.0276,50.8736,50.9138,97556.0
2015-06-29 10:00:00,76.04,76.24,76.0,76.15,104516.0,50.9138,51.0477,50.887,50.9875,104516.0
2015-06-29 10:10:00,76.15,76.31,76.06,76.11,67712.0,50.9875,51.0946,50.9272,50.9607,67712.0
2015-06-29 10:20:00,76.1,76.1,75.94,75.98,52453.0,50.954,50.954,50.8469,50.8736,52453.0
2015-06-29 10:30:00,75.97,76.01,75.88,75.92,133352.0,50.867,50.8937,50.8067,50.8335,133352.0
2015-06-29 10:40:00,75.9,76.06,75.89,75.93,61301.0,50.8201,50.9272,50.8134,50.8402,61301.0
2015-06-29 10:50:00,75.93,76.02,75.85,75.98,57524.0,50.8402,50.9004,50.7866,50.8736,57524.0
2015-06-29 11:00:00,75.98,76.02,75.9,75.94,231285.0,50.8736,50.9004,50.8201,50.8469,231285.0
2015-06-29 11:10:00,75.93,75.96,75.82,75.83,96454.0,50.8402,50.8603,50.7665,50.7732,96454.0
2015-06-29 11:20:00,75.82,75.94,75.81,75.86,24843.0,50.7665,50.8469,50.7598,50.7933,24843.0
2015-06-29 11:30:00,75.87,75.88,75.75,75.79,68225.0,50.8,50.8067,50.7196,50.7464,68225.0
2015-06-29 11:40:00,75.78,75.89,75.78,75.82,174376.0,50.7397,50.8134,50.7397,50.7665,174376.0
2015-06-29 11:50:00,75.82,75.86,75.73,75.86,38347.0,50.7665,50.7933,50.7063,50.7933,38347.0
2015-06-29 12:00:00,75.86,75.88,75.8,75.85,56403.0,50.7933,50.8067,50.7531,50.7866,56403.0
2015-06-29 12:10:00,75.86,75.88,75.76,75.76,37822.0,50.7933,50.8067,50.7263,50.7263,37822.0
2015-06-29 12:20:00,75.75,75.76,75.64,75.68,47248.0,50.7196,50.7263,50.646,50.6728,47248.0
2015-06-29 12:30:00,75.66,75.69,75.56,75.6,22083.0,50.6594,50.6795,50.5924,50.6192,22083.0
2015-06-29 12:40:00,75.59,75.63,75.49,75.5,82100.0,50.6125,50.6393,50.5456,50.5523,82100.0
2015-06-29 12:50:00,75.49,75.49,75.36,75.41,52243.0,50.5456,50.5456,50.4585,50.492,52243.0
2015-06-29 13:00:00,75.4,75.44,75.38,75.42,56922.0,50.4853,50.5121,50.4719,50.4987,56922.0
2015-06-29 13:10:00,75.41,75.41,75.28,75.34,59335.0,50.492,50.492,50.4049,50.4451,59335.0
2015-06-29 13:20:00,75.35,75.5,75.35,75.48,56049.0,50.4518,50.5523,50.4518,50.5389,56049.0
2015-06-29 13:30:00,75.48,75.52,75.45,75.45,45591.0,50.5389,50.5656,50.5188,50.5188,45591.0
2015-06-29 13:40:00,75.45,75.46,75.35,75.41,91000.0,50.5188,50.5255,50.4518,50.492,91000.0
2015-06-29 13:50:00,75.41,75.41,75.31,75.37,39772.0,50.492,50.492,50.425,50.4652,39772.0
2015-06-29 14:00:00,75.37,75.4,75.34,75.36,56127.0,50.4652,50.4853,50.4451,50.4585,56127.0
2015-06-29 14:10:00,75.35,75.36,75.2,75.23,46543.0,50.4518,50.4585,50.3514,50.3715,46543.0
2015-06-29 14:20:00,75.23,75.24,75.13,75.18,69774.0,50.3715,50.3782,50.3045,50.338,69774.0
2015-06-29 14:30:00,75.18,75.26,75.09,75.26,38271.0,50.338,50.3916,50.2777,50.3916,38271.0
2015-06-29 14:40:00,75.26,75.41,75.25,75.31,62806.0,50.3916,50.492,50.3849,50.425,62806.0
2015-06-29 14:50:00,75.31,75.31,75.13,75.21,52332.0,50.425,50.425,50.3045,50.3581,52332.0
2015-06-29 15:00:00,75.2,75.21,75.11,75.13,46265.0,50.3514,50.3581,50.2911,50.3045,46265.0
2015-06-29 15:10:00,75.13,75.21,75.02,75.12,75508.0,50.3045,50.3581,50.2309,50.2978,75508.0
2015-06-29 15:20:00,75.14,75.22,75.08,75.08,86283.0,50.3112,50.3648,50.271,50.271,86283.0
2015-06-29 15:30:00,75.07,75.1,74.95,74.97,178751.0,50.2643,50.2844,50.184,50.1974,178751.0
2015-06-29 15:40:00,74.96,74.99,74.7,74.83,112689.0,50.1907,50.2108,50.0166,50.1036,112689.0
2015-06-29 15:50:00,74.82,74.88,74.67,74.71,159476.0,50.0969,50.1371,49.9965,50.0233,159476.0
2015-06-30 09:30:00,75.13,75.32,74.75,74.86,162083.0,50.3045,50.4317,50.0501,50.1237,162083.0
2015-06-30 09:40:00,74.86,75.15,74.86,75.15,105716.0,50.1237,50.3179,50.1237,50.3179,105716.0
2015-06-30 09:50:00,75.14,75.28,74.95,74.95,123780.0,50.3112,50.4049,50.184,50.184,123780.0
2015-06-30 10:00:00,74.95,75.04,74.88,74.89,103733.0,50.184,50.2443,50.1371,50.1438,103733.0
2015-06-30 10:10:00,74.88,74.98,74.8,74.82,58377.0,50.1371,50.2041,50.0836,50.0969,58377.0
2015-06-30 10:20:00,74.82,74.82,74.71,74.75,73223.0,50.0969,50.0969,50.0233,50.0501,73223.0
2015-06-30 10:30:00,74.75,74.76,74.65,74.71,67365.0,50.0501,50.0568,49.9831,50.0233,67365.0
2015-06-30 10:40:00,74.72,74.72,74.5,74.53,80832.0,50.03,50.03,49.8827,49.9028,80832.0
2015-06-30 10:50:00,74.55,74.92,74.54,74.85,81632.0,49.9162,50.1639,49.9095,50.117,81632.0
2015-06-30 11:00:00,74.85,75.09,74.82,75.08,53736.0,50.117,50.2777,50.0969,50.271,53736.0
2015-06-30 11:10:00,75.07,75.13,74.98,75.07,66527.0,50.2643,50.3045,50.2041,50.2643,66527.0
2015-06-30 11:20:00,75.06,75.16,75.0,75.0,111085.0,50.2576,50.3246,50.2175,50.2175,111085.0
2015-06-30 11:30:00,75.0,75.03,74.84,74.88,105835.0,50.2175,50.2376,50.1103,50.1371,105835.0
2015-06-30 11:40:00,74.88,75.04,74.82,75.02,152331.0,50.1371,50.2443,50.0969,50.2309,152331.0
2015-06-30 11:50:00,75.01,75.05,74.92,74.93,85044.0,50.2242,50.2509,50.1639,50.1706,85044.0
2015-06-30 12:00:00,74.93,75.0,74.9,75.0,42428.0,50.1706,50.2175,50.1505,50.2175,42428.0
2015-06-30 12:10:00,75.0,75.09,74.97,74.99,24596.0,50.2175,50.2777,50.1974,50.2108,24596.0
2015-06-30 12:20:00,74.99,74.99,74.84,74.88,57013.0,50.2108,50.2108,50.1103,50.1371,57013.0
2015-06-30 12:30:00,74.9,74.93,74.83,74.9,40423.0,50.1505,50.1706,50.1036,50.1505,40423.0
2015-06-30 12:40:00,74.9,74.92,74.81,74.85,27227.0,50.1505,50.1639,50.0903,50.117,27227.0
2015-06-30 12:50:00,74.84,74.87,74.78,74.84,50635.0,50.1103,50.1304,50.0702,50.1103,50635.0
2015-06-30 13:00:00,74.83,75.05,74.82,75.01,60568.0,50.1036,50.2509,50.0969,50.2242,60568.0
2015-06-30 13:10:00,75.01,75.03,74.92,75.03,47032.0,50.2242,50.2376,50.1639,50.2376,47032.0
2015-06-30 13:20:00,75.03,75.04,74.92,75.03,32568.0,50.2376,50.2443,50.1639,50.2376,32568.0
2015-06-30 13:30:00,75.03,75.21,74.98,75.19,87439.0,50.2376,50.3581,50.2041,50.3447,87439.0
2015-06-30 13:40:00,75.17,75.17,75.02,75.13,53365.0,50.3313,50.3313,50.2309,50.3045,53365.0
2015-06-30 13:50:00,75.13,75.17,75.01,75.02,26157.0,50.3045,50.3313,50.2242,50.2309,26157.0
2015-06-30 14:00:00,75.01,75.24,75.01,75.23,58106.0,50.2242,50.3782,50.2242,50.3715,58106.0
2015-06-30 14:10:00,75.23,75.39,75.23,75.36,45981.0,50.3715,50.4786,50.3715,50.4585,45981.0
2015-06-30 14:20:00,75.36,75.38,75.15,75.2,72696.0,50.4585,50.4719,50.3179,50.3514,72696.0
2015-06-30 14:30:00,75.19,75.19,75.08,75.08,119362.0,50.3447,50.3447,50.271,50.271,119362.0
2015-06-30 14:40:00,75.07,75.09,74.99,75.07,115133.0,50.2643,50.2777,50.2108,50.2643,115133.0
2015-06-30 14:50:00,75.07,75.08,74.9,74.91,127880.0,50.2643,50.271,50.1505,50.1572,127880.0
2015-06-30 15:00:00,74.92,75.01,74.91,74.96,276998.0,50.1639,50.2242,50.1572,50.1907,276998.0
2015-06-30 15:10:00,74.95,74.98,74.7,74.71,442669.0,50.184,50.2041,50.0166,50.0233,442669.0
2015-06-30 15:20:00,74.71,74.75,74.63,74.71,275597.0,50.0233,50.0501,49.9697,50.0233,275597.0
2015-06-30 15:30:00,74.7,74.76,74.66,74.69,402528.0,50.0166,50.0568,49.9898,50.0099,402528.0
2015-06-30 15:40:00,74.69,74.8,74.59,74.77,468507.0,50.0099,50.0836,49.9429,50.0635,468507.0
2015-06-30 15:50:00,74.77,74.83,74.71,74.72,748023.0,50.0635,50.1036,50.0233,50.03,748023.0
2015-07-01 09:30:00,74.38,74.94,74.36,74.89,777914.0,49.8023,50.1773,49.7889,50.1438,777914.0
2015-07-01 09:40:00,74.91,74.91,74.56,74.68,191023.0,50.1572,50.1572,49.9229,50.0032,191023.0
2015-07-01 09:50:00,74.69,74.83,74.69,74.74,198534.0,50.0099,50.1036,50.0099,50.0434,198534.0
2015-07-01 10:00:00,74.74,74.99,74.71,74.99,233224.0,50.0434,50.2108,50.0233,50.2108,233224.0
2015-07-01 10:10:00,74.99,75.12,74.98,75.02,182416.0,50.2108,50.2978,50.2041,50.2309,182416.0
2015-07-01 10:20:00,75.03,75.22,75.02,75.16,127945.0,50.2376,50.3648,50.2309,50.3246,127945.0
2015-07-01 10:30:00,75.15,75.19,74.95,75.0,104433.0,50.3179,50.3447,50.184,50.2175,104433.0
2015-07-01 10:40:00,75.0,75.06,74.95,74.98,604959.0,50.2175,50.2576,50.184,50.2041,604959.0
2015-07-01 10:50:00,74.98,75.17,74.94,75.14,211215.0,50.2041,50.3313,50.1773,50.3112,211215.0
2015-07-01 11:00:00,75.15,75.32,75.12,75.27,184563.0,50.3179,50.4317,50.2978,50.3983,184563.0
2015-07-01 11:10:00,75.27,75.3,75.11,75.13,181728.0,50.3983,50.4183,50.2911,50.3045,181728.0
2015-07-01 11:20:00,75.14,75.26,75.12,75.25,86640.0,50.3112,50.3916,50.2978,50.3849,86640.0
2015-07-01 11:30:00,75.24,75.36,75.22,75.35,83471.0,50.3782,50.4585,50.3648,50.4518,83471.0
2015-07-01 11:40:00,75.34,75.38,75.24,75.38,83820.0,50.4451,50.4719,50.3782,50.4719,83820.0
2015-07-01 11:50:00,75.38,75.39,75.27,75.28,113803.0,50.4719,50.4786,50.3983,50.4049,113803.0
2015-07-01 12:00:00,75.27,75.42,75.2,75.39,54536.0,50.3983,50.4987,50.3514,50.4786,54536.0
2015-07-01 12:10:00,75.39,75.41,75.25,75.34,189890.0,50.4786,50.492,50.3849,50.4451,189890.0
2015-07-01 12:20:00,75.33,75.43,75.24,75.42,74896.0,50.4384,50.5054,50.3782,50.4987,74896.0
2015-07-01 12:30:00,75.42,75.47,75.37,75.44,83623.0,50.4987,50.5322,50.4652,50.5121,83623.0
2015-07-01 12:40:00,75.43,75.51,75.37,75.44,72867.0,50.5054,50.5589,50.4652,50.5121,72867.0
2015-07-01 12:50:00,75.44,75.44,75.22,75.24,186949.0,50.5121,50.5121,50.3648,50.3782,186949.0
2015-07-01 13:00:00,75.24,75.41,75.21,75.4,105158.0,50.3782,50.492,50.3581,50.4853,105158.0
2015-07-01 13:10:00,75.39,75.59,75.39,75.59,67417.0,50.4786,50.6125,50.4786,50.6125,67417.0
2015-07-01 13:20:00,75.61,75.67,75.53,75.64,56017.0,50.6259,50.6661,50.5723,50.646,56017.0
2015-07-01 13:30:00,75.64,75.66,75.53,75.58,46580.0,50.646,50.6594,50.5723,50.6058,46580.0
2015-07-01 13:40:00,75.56,75.67,75.56,75.67,78657.0,50.5924,50.6661,50.5924,50.6661,78657.0
2015-07-01 13:50:00,75.67,75.69,75.5,75.5,81063.0,50.6661,50.6795,50.5523,50.5523,81063.0
2015-07-01 14:00:00,75.5,75.56,75.43,75.46,122643.0,50.5523,50.5924,50.5054,50.5255,122643.0
2015-07-01 14:10:00,75.47,75.49,75.39,75.49,78247.0,50.5322,50.5456,50.4786,50.5456,78247.0
2015-07-01 14:20:00,75.49,75.55,75.44,75.49,82801.0,50.5456,50.5857,50.5121,50.5456,82801.0
2015-07-01 14:30:00,75.5,75.5,75.32,75.35,108781.0,50.5523,50.5523,50.4317,50.4518,108781.0
2015-07-01 14:40:00,75.35,75.49,75.32,75.45,108617.0,50.4518,50.5456,50.4317,50.5188,108617.0
2015-07-01 14:50:00,75.45,75.54,75.39,75.51,101721.0,50.5188,50.579,50.4786,50.5589,101721.0
2015-07-01 15:00:00,75.5,75.55,75.44,75.54,132756.0,50.5523,50.5857,50.5121,50.579,132756.0
2015-07-01 15:10:00,75.52,75.64,75.51,75.6,64131.0,50.5656,50.646,50.5589,50.6192,64131.0
2015-07-01 15:20:00,75.6,75.71,75.59,75.7,101139.0,50.6192,50.6929,50.6125,50.6862,101139.0
2015-07-01 15:30:00,75.7,75.73,75.58,75.66,82169.0,50.6862,50.7063,50.6058,50.6594,82169.0
2015-07-01 15:40:00,75.67,75.75,75.59,75.73,112923.0,50.6661,50.7196,50.6125,50.7063,112923.0
2015-07-01 15:50:00,75.74,75.92,75.71,75.89,271085.0,50.7129,50.8335,50.6929,50.8134,271085.0
2015-07-02 09:30:00,76.46,77.14,76.23,76.86,382625.0,51.195,51.6503,51.041,51.4629,382625.0
2015-07-02 09:40:00,76.84,76.84,76.47,76.48,98779.0,51.4495,51.4495,51.2017,51.2084,98779.0
2015-07-02 09:50:00,76.45,76.7,76.39,76.62,129105.0,51.1883,51.3557,51.1482,51.3022,129105.0
2015-07-02 10:00:00,76.6,76.7,76.43,76.63,233980.0,51.2888,51.3557,51.175,51.3089,233980.0
2015-07-02 10:10:00,76.62,76.78,76.56,76.61,119398.0,51.3022,51.4093,51.262,51.2955,119398.0
2015-07-02 10:20:00,76.59,76.67,76.46,76.64,81297.0,51.2821,51.3356,51.195,51.3156,81297.0
2015-07-02 10:30:00,76.64,76.71,76.46,76.5,94565.0,51.3156,51.3624,51.195,51.2218,94565.0
2015-07-02 10:40:00,76.49,76.58,76.37,76.37,62800.0,51.2151,51.2754,51.1348,51.1348,62800.0
2015-07-02 10:50:00,76.35,76.45,76.27,76.36,103523.0,51.1214,51.1883,51.0678,51.1281,103523.0
2015-07-02 11:00:00,76.37,76.37,76.22,76.24,69877.0,51.1348,51.1348,51.0343,51.0477,69877.0
2015-07-02 11:10:00,76.22,76.34,76.18,76.28,73347.0,51.0343,51.1147,51.0076,51.0745,73347.0
2015-07-02 11:20:00,76.28,76.38,76.24,76.28,160840.0,51.0745,51.1415,51.0477,51.0745,160840.0
2015-07-02 11:30:00,76.27,76.36,76.19,76.19,57565.0,51.0678,51.1281,51.0143,51.0143,57565.0
2015-07-02 11:40:00,76.17,76.28,76.09,76.2,81771.0,51.0009,51.0745,50.9473,51.021,81771.0
2015-07-02 11:50:00,76.2,76.23,76.11,76.2,60960.0,51.021,51.041,50.9607,51.021,60960.0
2015-07-02 12:00:00,76.19,76.26,76.17,76.21,60402.0,51.0143,51.0611,51.0009,51.0276,60402.0
2015-07-02 12:10:00,76.22,76.23,76.11,76.12,123051.0,51.0343,51.041,50.9607,50.9674,123051.0
2015-07-02 12:20:00,76.12,76.17,76.07,76.14,119402.0,50.9674,51.0009,50.9339,50.9808,119402.0
2015-07-02 12:30:00,76.14,76.22,76.09,76.1,69362.0,50.9808,51.0343,50.9473,50.954,69362.0
2015-07-02 12:40:00,76.09,76.22,76.04,76.22,54421.0,50.9473,51.0343,50.9138,51.0343,54421.0
2015-07-02 12:50:00,76.21,76.23,76.08,76.22,64085.0,51.0276,51.041,50.9406,51.0343,64085.0
2015-07-02 13:00:00,76.22,76.22,76.08,76.11,46881.0,51.0343,51.0343,50.9406,50.9607,46881.0
2015-07-02 13:10:00,76.12,76.12,75.99,76.08,40900.0,50.9674,50.9674,50.8803,50.9406,40900.0
2015-07-02 13:20:00,76.05,76.16,76.02,76.13,54585.0,50.9205,50.9942,50.9004,50.9741,54585.0
2015-07-02 13:30:00,76.16,76.18,76.08,76.1,89279.0,50.9942,51.0076,50.9406,50.954,89279.0
2015-07-02 13:40:00,76.1,76.18,76.04,76.15,73229.0,50.954,51.0076,50.9138,50.9875,73229.0
2015-07-02 13:50:00,76.16,76.21,76.07,76.12,45888.0,50.9942,51.0276,50.9339,50.9674,45888.0
2015-07-02 14:00:00,76.11,76.17,76.03,76.15,151188.0,50.9607,51.0009,50.9071,50.9875,151188.0
2015-07-02 14:10:00,76.14,76.15,76.05,76.08,117910.0,50.9808,50.9875,50.9205,50.9406,117910.0
2015-07-02 14:20:00,76.07,76.09,76.02,76.07,51794.0,50.9339,50.9473,50.9004,50.9339,51794.0
2015-07-02 14:30:00,76.07,76.1,76.02,76.06,55799.0,50.9339,50.954,50.9004,50.9272,55799.0
2015-07-02 14:40:00,76.06,76.1,75.98,76.03,103608.0,50.9272,50.954,50.8736,50.9071,103608.0
2015-07-02 14:50:00,76.03,76.14,75.98,76.1,74402.0,50.9071,50.9808,50.8736,50.954,74402.0
2015-07-02 15:00:00,76.1,76.19,76.08,76.15,105016.0,50.954,51.0143,50.9406,50.9875,105016.0
2015-07-02 15:10:00,76.16,76.2,76.1,76.17,120134.0,50.9942,51.021,50.954,51.0009,120134.0
2015-07-02 15:20:00,76.16,76.27,76.15,76.24,121157.0,50.9942,51.0678,50.9875,51.0477,121157.0
2015-07-02 15:30:00,76.24,76.24,76.13,76.14,127761.0,51.0477,51.0477,50.9741,50.9808,127761.0
2015-07-02 15:40:00,76.14,76.16,76.06,76.14,168000.0,50.9808,50.9942,50.9272,50.9808,168000.0
2015-07-02 15:50:00,76.13,76.2,76.11,76.13,135891.0,50.9741,51.021,50.9607,50.9741,135891.0
2015-07-06 09:30:00,75.58,76.21,75.58,76.06,621796.0,50.6058,51.0276,50.6058,50.9272,621796.0
2015-07-06 09:40:00,76.04,76.28,76.03,76.21,88042.0,50.9138,51.0745,50.9071,51.0276,88042.0
2015-07-06 09:50:00,76.21,76.27,76.07,76.13,78267.0,51.0276,51.0678,50.9339,50.9741,78267.0
2015-07-06 10:00:00,76.15,76.24,76.08,76.23,180366.0,50.9875,51.0477,50.9406,51.041,180366.0
2015-07-06 10:10:00,76.23,76.45,76.19,76.42,108806.0,51.041,51.1883,51.0143,51.1683,108806.0
2015-07-06 10:20:00,76.42,76.49,76.38,76.41,126749.0,51.1683,51.2151,51.1415,51.1616,126749.0
2015-07-06 10:30:00,76.41,76.45,76.31,76.33,123337.0,51.1616,51.1883,51.0946,51.108,123337.0
2015-07-06 10:40:00,76.34,76.46,76.27,76.4,92273.0,51.1147,51.195,51.0678,51.1549,92273.0
2015-07-06 10:50:00,76.4,76.5,76.36,76.46,100578.0,51.1549,51.2218,51.1281,51.195,100578.0
2015-07-06 11:00:00,76.46,76.49,76.37,76.43,64817.0,51.195,51.2151,51.1348,51.175,64817.0
2015-07-06 11:10:00,76.42,76.53,76.4,76.46,72809.0,51.1683,51.2419,51.1549,51.195,72809.0
2015-07-06 11:20:00,76.46,76.5,76.34,76.36,65021.0,51.195,51.2218,51.1147,51.1281,65021.0
2015-07-06 11:30:00,76.38,76.51,76.34,76.5,53234.0,51.1415,51.2285,51.1147,51.2218,53234.0
2015-07-06 11:40:00,76.5,76.62,76.47,76.62,123507.0,51.2218,51.3022,51.2017,51.3022,123507.0
2015-07-06 11:50:00,76.62,76.62,76.43,76.51,68023.0,51.3022,51.3022,51.175,51.2285,68023.0
2015-07-06 12:00:00,76.51,76.57,76.47,76.56,68417.0,51.2285,51.2687,51.2017,51.262,68417.0
2015-07-06 12:10:00,76.55,76.61,76.55,76.58,42862.0,51.2553,51.2955,51.2553,51.2754,42862.0
2015-07-06 12:20:00,76.59,76.69,76.54,76.54,69267.0,51.2821,51.349,51.2486,51.2486,69267.0
2015-07-06 12:30:00,76.55,76.59,76.47,76.47,26763.0,51.2553,51.2821,51.2017,51.2017,26763.0
2015-07-06 12:40:00,76.46,76.58,76.44,76.55,53039.0,51.195,51.2754,51.1816,51.2553,53039.0
2015-07-06 12:50:00,76.54,76.58,76.49,76.54,40731.0,51.2486,51.2754,51.2151,51.2486,40731.0
2015-07-06 13:00:00,76.54,76.63,76.53,76.53,31723.0,51.2486,51.3089,51.2419,51.2419,31723.0
2015-07-06 13:10:00,76.54,76.61,76.49,76.51,40119.0,51.2486,51.2955,51.2151,51.2285,40119.0
2015-07-06 13:20:00,76.5,76.51,76.4,76.41,94311.0,51.2218,51.2285,51.1549,51.1616,94311.0
2015-07-06 13:30:00,76.4,76.41,76.27,76.3,141788.0,51.1549,51.1616,51.0678,51.0879,141788.0
2015-07-06 13:40:00,76.29,76.33,76.24,76.3,57260.0,51.0812,51.108,51.0477,51.0879,57260.0
2015-07-06 13:50:00,76.3,76.44,76.27,76.41,50070.0,51.0879,51.1816,51.0678,51.1616,50070.0
2015-07-06 14:00:00,76.41,76.41,76.32,76.34,24813.0,51.1616,51.1616,51.1013,51.1147,24813.0
2015-07-06 14:10:00,76.34,76.48,76.33,76.42,51024.0,51.1147,51.2084,51.108,51.1683,51024.0
2015-07-06 14:20:00,76.42,76.43,76.3,76.3,45296.0,51.1683,51.175,51.0879,51.0879,45296.0
2015-07-06 14:30:00,76.29,76.32,76.25,76.27,47698.0,51.0812,51.1013,51.0544,51.0678,47698.0
2015-07-06 14:40:00,76.27,76.36,76.24,76.34,89748.0,51.0678,51.1281,51.0477,51.1147,89748.0
2015-07-06 14:50:00,76.34,76.36,76.26,76.34,60999.0,51.1147,51.1281,51.0611,51.1147,60999.0
2015-07-06 15:00:00,76.35,76.36,76.28,76.32,112264.0,51.1214,51.1281,51.0745,51.1013,112264.0
2015-07-06 15:10:00,76.32,76.44,76.28,76.39,100568.0,51.1013,51.1816,51.0745,51.1482,100568.0
2015-07-06 15:20:00,76.4,76.46,76.36,76.36,90283.0,51.1549,51.195,51.1281,51.1281,90283.0
2015-07-06 15:30:00,76.37,76.49,76.33,76.45,327229.0,51.1348,51.2151,51.108,51.1883,327229.0
2015-07-06 15:40:00,76.45,76.57,76.42,76.57,329711.0,51.1883,51.2687,51.1683,51.2687,329711.0
2015-07-06 15:50:00,76.57,76.61,76.54,76.59,630632.0,51.2687,51.2955,51.2486,51.2821,630632.0
2015-07-07 09:30:00,77.0,77.41,76.81,77.41,165304.0,51.5566,51.8311,51.4294,51.8311,165304.0
2015-07-07 09:40:00,77.4,77.52,77.25,77.42,115816.0,51.8244,51.9048,51.724,51.8378,115816.0
2015-07-07 09:50:00,77.41,77.81,77.37,77.81,139446.0,51.8311,52.099,51.8043,52.099,139446.0
2015-07-07 10:00:00,77.81,77.81,77.49,77.59,265211.0,52.099,52.099,51.8847,51.9516,265211.0
2015-07-07 10:10:00,77.58,77.66,77.5,77.54,144434.0,51.945,51.9985,51.8914,51.9182,144434.0
2015-07-07 10:20:00,77.54,77.55,77.4,77.45,189346.0,51.9182,51.9249,51.8244,51.8579,189346.0
2015-07-07 10:30:00,77.48,77.48,77.32,77.36,110210.0,51.878,51.878,51.7709,51.7976,110210.0
2015-07-07 10:40:00,77.36,77.5,77.27,77.45,166322.0,51.7976,51.8914,51.7374,51.8579,166322.0
2015-07-07 10:50:00,77.46,77.68,77.44,77.63,295182.0,51.8646,52.0119,51.8512,51.9784,295182.0
2015-07-07 11:00:00,77.63,77.63,77.38,77.39,337547.0,51.9784,51.9784,51.811,51.8177,337547.0
2015-07-07 11:10:00,77.39,77.5,77.38,77.46,218018.0,51.8177,51.8914,51.811,51.8646,218018.0
2015-07-07 11:20:00,77.45,77.52,77.35,77.39,241252.0,51.8579,51.9048,51.791,51.8177,241252.0
2015-07-07 11:30:00,77.39,77.4,77.14,77.16,147664.0,51.8177,51.8244,51.6503,51.6637,147664.0
2015-07-07 11:40:00,77.15,77.41,77.13,77.38,147785.0,51.657,51.8311,51.6436,51.811,147785.0
2015-07-07 11:50:00,77.37,77.56,77.3,77.49,76221.0,51.8043,51.9316,51.7575,51.8847,76221.0
2015-07-07 12:00:00,77.48,77.56,77.41,77.46,92652.0,51.878,51.9316,51.8311,51.8646,92652.0
2015-07-07 12:10:00,77.45,77.51,77.39,77.44,69405.0,51.8579,51.8981,51.8177,51.8512,69405.0
2015-07-07 12:20:00,77.44,77.52,77.43,77.44,31728.0,51.8512,51.9048,51.8445,51.8512,31728.0
2015-07-07 12:30:00,77.45,77.55,77.44,77.54,89003.0,51.8579,51.9249,51.8512,51.9182,89003.0
2015-07-07 12:40:00,77.53,77.66,77.49,77.64,109608.0,51.9115,51.9985,51.8847,51.9851,109608.0
2015-07-07 12:50:00,77.65,77.77,77.64,77.72,177992.0,51.9918,52.0722,51.9851,52.0387,177992.0
2015-07-07 13:00:00,77.73,77.76,77.64,77.67,108090.0,52.0454,52.0655,51.9851,52.0052,108090.0
2015-07-07 13:10:00,77.68,77.81,77.66,77.69,76326.0,52.0119,52.099,51.9985,52.0186,76326.0
2015-07-07 13:20:00,77.69,77.72,77.58,77.6,66069.0,52.0186,52.0387,51.945,51.9583,66069.0
2015-07-07 13:30:00,77.61,77.63,77.55,77.61,69404.0,51.965,51.9784,51.9249,51.965,69404.0
2015-07-07 13:40:00,77.63,77.72,77.58,77.66,99196.0,51.9784,52.0387,51.945,51.9985,99196.0
2015-07-07 13:50:00,77.67,77.69,77.59,77.62,69734.0,52.0052,52.0186,51.9516,51.9717,69734.0
2015-07-07 14:00:00,77.63,77.64,77.53,77.55,85671.0,51.9784,51.9851,51.9115,51.9249,85671.0
2015-07-07 14:10:00,77.56,77.6,77.42,77.45,89874.0,51.9316,51.9583,51.8378,51.8579,89874.0
2015-07-07 14:20:00,77.44,77.48,77.38,77.45,68008.0,51.8512,51.878,51.811,51.8579,68008.0
2015-07-07 14:30:00,77.45,77.57,77.44,77.54,58472.0,51.8579,51.9383,51.8512,51.9182,58472.0
2015-07-07 14:40:00,77.55,77.83,77.54,77.71,85283.0,51.9249,52.1123,51.9182,52.032,85283.0
2015-07-07 14:50:00,77.71,77.91,77.69,77.88,97862.0,52.032,52.1659,52.0186,52.1458,97862.0
2015-07-07 15:00:00,77.89,77.92,77.76,77.81,85024.0,52.1525,52.1726,52.0655,52.099,85024.0
2015-07-07 15:10:00,77.81,77.87,77.74,77.85,119119.0,52.099,52.1391,52.0521,52.1257,119119.0
2015-07-07 15:20:00,77.84,77.93,77.8,77.86,143194.0,52.119,52.1793,52.0923,52.1324,143194.0
2015-07-07 15:30:00,77.88,77.91,77.79,77.8,171590.0,52.1458,52.1659,52.0856,52.0923,171590.0
2015-07-07 15:40:00,77.8,77.8,77.67,77.69,202337.0,52.0923,52.0923,52.0052,52.0186,202337.0
2015-07-07 15:50:00,77.69,77.8,77.68,77.76,215142.0,52.0186,52.0923,52.0119,52.0655,215142.0
2015-07-08 09:30:00,77.37,77.76,77.3,77.72,245793.0,51.8043,52.0655,51.7575,52.0387,245793.0
2015-07-08 09:40:00,77.68,77.71,77.54,77.62,142353.0,52.0119,52.032,51.9182,51.9717,142353.0
2015-07-08 09:50:00,77.62,77.65,77.49,77.55,183700.0,51.9717,51.9918,51.8847,51.9249,183700.0
2015-07-08 10:00:00,77.54,77.57,77.37,77.4,474002.0,51.9182,51.9383,51.8043,51.8244,474002.0
2015-07-08 10:10:00,77.4,77.46,77.35,77.4,547839.0,51.8244,51.8646,51.791,51.8244,547839.0
2015-07-08 10:20:00,77.39,77.41,77.3,77.32,117417.0,51.8177,51.8311,51.7575,51.7709,117417.0
2015-07-08 10:30:00,77.32,77.41,77.25,77.37,283017.0,51.7709,51.8311,51.724,51.8043,283017.0
2015-07-08 10:40:00,77.37,77.48,77.35,77.47,110914.0,51.8043,51.878,51.791,51.8713,110914.0
2015-07-08 10:50:00,77.48,77.63,77.48,77.63,112431.0,51.878,51.9784,51.878,51.9784,112431.0
2015-07-08 11:00:00,77.63,77.63,77.45,77.47,145508.0,51.9784,51.9784,51.8579,51.8713,145508.0
2015-07-08 11:10:00,77.46,77.48,77.38,77.44,74488.0,51.8646,51.878,51.811,51.8512,74488.0
2015-07-08 11:20:00,77.45,77.53,77.39,77.45,91391.0,51.8579,51.9115,51.8177,51.8579,91391.0
2015-07-08 11:30:00,77.45,77.49,77.42,77.46,66739.0,51.8579,51.8847,51.8378,51.8646,66739.0
2015-07-08 11:40:00,77.46,77.47,77.37,77.44,50614.0,51.8646,51.8713,51.8043,51.8512,50614.0
2015-07-08 11:50:00,77.43,77.43,77.3,77.34,107283.0,51.8445,51.8445,51.7575,51.7843,107283.0
2015-07-08 12:00:00,77.33,77.43,77.32,77.39,55970.0,51.7776,51.8445,51.7709,51.8177,55970.0
2015-07-08 12:10:00,77.38,77.41,77.34,77.39,83131.0,51.811,51.8311,51.7843,51.8177,83131.0
2015-07-08 12:20:00,77.39,77.49,77.39,77.45,60244.0,51.8177,51.8847,51.8177,51.8579,60244.0
2015-07-08 12:30:00,77.45,77.46,77.39,77.44,62419.0,51.8579,51.8646,51.8177,51.8512,62419.0
2015-07-08 12:40:00,77.44,77.47,77.4,77.44,52383.0,51.8512,51.8713,51.8244,51.8512,52383.0
2015-07-08 12:50:00,77.45,77.62,77.43,77.6,71585.0,51.8579,51.9717,51.8445,51.9583,71585.0
2015-07-08 13:00:00,77.6,77.63,77.51,77.58,52552.0,51.9583,51.9784,51.8981,51.945,52552.0
2015-07-08 13:10:00,77.58,77.66,77.56,77.61,47403.0,51.945,51.9985,51.9316,51.965,47403.0
2015-07-08 13:20:00,77.61,77.66,77.56,77.66,34579.0,51.965,51.9985,51.9316,51.9985,34579.0
2015-07-08 13:30:00,77.66,77.67,77.6,77.62,50336.0,51.9985,52.0052,51.9583,51.9717,50336.0
2015-07-08 13:40:00,77.61,77.62,77.58,77.61,49712.0,51.965,51.9717,51.945,51.965,49712.0
2015-07-08 13:50:00,77.62,77.64,77.56,77.62,58010.0,51.9717,51.9851,51.9316,51.9717,58010.0
2015-07-08 14:00:00,77.59,77.6,77.47,77.54,87844.0,51.9516,51.9583,51.8713,51.9182,87844.0
2015-07-08 14:10:00,77.53,77.59,77.49,77.49,52802.0,51.9115,51.9516,51.8847,51.8847,52802.0
2015-07-08 14:20:00,77.48,77.54,77.47,77.51,35552.0,51.878,51.9182,51.8713,51.8981,35552.0
2015-07-08 14:30:00,77.52,77.52,77.44,77.45,69436.0,51.9048,51.9048,51.8512,51.8579,69436.0
2015-07-08 14:40:00,77.45,77.46,77.31,77.33,74137.0,51.8579,51.8646,51.7642,51.7776,74137.0
2015-07-08 14:50:00,77.31,77.42,77.28,77.28,94322.0,51.7642,51.8378,51.7441,51.7441,94322.0
2015-07-08 15:00:00,77.29,77.42,77.29,77.38,67227.0,51.7508,51.8378,51.7508,51.811,67227.0
2015-07-08 15:10:00,77.39,77.5,77.38,77.48,98824.0,51.8177,51.8914,51.811,51.878,98824.0
2015-07-08 15:20:00,77.48,77.48,77.35,77.36,116294.0,51.878,51.878,51.791,51.7976,116294.0
2015-07-08 15:30:00,77.34,77.42,77.28,77.34,125209.0,51.7843,51.8378,51.7441,51.7843,125209.0
2015-07-08 15:40:00,77.35,77.48,77.34,77.47,75068.0,51.791,51.878,51.7843,51.8713,75068.0
2015-07-08 15:50:00,77.46,77.56,77.42,77.48,308220.0,51.8646,51.9316,51.8378,51.878,308220.0
2015-07-09 09:30:00,77.68,77.94,77.68,77.81,180584.0,52.0119,52.186,52.0119,52.099,180584.0
2015-07-09 09:40:00,77.81,77.81,77.6,77.72,251835.0,52.099,52.099,51.9583,52.0387,251835.0
2015-07-09 09:50:00,77.73,77.74,77.56,77.6,102465.0,52.0454,52.0521,51.9316,51.9583,102465.0
2015-07-09 10:00:00,77.59,77.59,77.49,77.52,116720.0,51.9516,51.9516,51.8847,51.9048,116720.0
2015-07-09 10:10:00,77.52,77.59,77.49,77.49,107285.0,51.9048,51.9516,51.8847,51.8847,107285.0
2015-07-09 10:20:00,77.51,77.52,77.45,77.45,38178.0,51.8981,51.9048,51.8579,51.8579,38178.0
2015-07-09 10:30:00,77.46,77.62,77.45,77.55,71302.0,51.8646,51.9717,51.8579,51.9249,71302.0
2015-07-09 10:40:00,77.55,77.74,77.54,77.67,84778.0,51.9249,52.0521,51.9182,52.0052,84778.0
2015-07-09 10:50:00,77.67,77.78,77.63,77.73,116738.0,52.0052,52.0789,51.9784,52.0454,116738.0
2015-07-09 11:00:00,77.73,77.86,77.71,77.83,124309.0,52.0454,52.1324,52.032,52.1123,124309.0
2015-07-09 11:10:00,77.85,77.87,77.71,77.74,60683.0,52.1257,52.1391,52.032,52.0521,60683.0
2015-07-09 11:20:00,77.73,77.8,77.66,77.77,56687.0,52.0454,52.0923,51.9985,52.0722,56687.0
2015-07-09 11:30:00,77.76,77.79,77.68,77.69,47497.0,52.0655,52.0856,52.0119,52.0186,47497.0
2015-07-09 11:40:00,77.7,77.73,77.65,77.71,54567.0,52.0253,52.0454,51.9918,52.032,54567.0
2015-07-09 11:50:00,77.72,77.81,77.72,77.73,50548.0,52.0387,52.099,52.0387,52.0454,50548.0
2015-07-09 12:00:00,77.72,77.78,77.7,77.76,60638.0,52.0387,52.0789,52.0253,52.0655,60638.0
2015-07-09 12:10:00,77.76,77.81,77.74,77.78,29695.0,52.0655,52.099,52.0521,52.0789,29695.0
2015-07-09 12:20:00,77.79,77.8,77.76,77.76,25997.0,52.0856,52.0923,52.0655,52.0655,25997.0
2015-07-09 12:30:00,77.75,77.77,77.68,77.69,44359.0,52.0588,52.0722,52.0119,52.0186,44359.0
2015-07-09 12:40:00,77.7,77.74,77.67,77.7,83807.0,52.0253,52.0521,52.0052,52.0253,83807.0
2015-07-09 12:50:00,77.7,77.74,77.68,77.73,36035.0,52.0253,52.0521,52.0119,52.0454,36035.0
2015-07-09 13:00:00,77.73,77.77,77.64,77.67,41191.0,52.0454,52.0722,51.9851,52.0052,41191.0
2015-07-09 13:10:00,77.67,77.68,77.46,77.48,54035.0,52.0052,52.0119,51.8646,51.878,54035.0
2015-07-09 13:20:00,77.49,77.5,77.36,77.39,66386.0,51.8847,51.8914,51.7976,51.8177,66386.0
2015-07-09 13:30:00,77.38,77.4,77.25,77.32,57172.0,51.811,51.8244,51.724,51.7709,57172.0
2015-07-09 13:40:00,77.34,77.34,77.26,77.27,20545.0,51.7843,51.7843,51.7307,51.7374,20545.0
2015-07-09 13:50:00,77.27,77.27,77.17,77.19,51253.0,51.7374,51.7374,51.6704,51.6838,51253.0
2015-07-09 14:00:00,77.19,77.24,77.16,77.23,113023.0,51.6838,51.7173,51.6637,51.7106,113023.0
2015-07-09 14:10:00,77.22,77.24,77.14,77.14,72201.0,51.7039,51.7173,51.6503,51.6503,72201.0
2015-07-09 14:20:00,77.14,77.15,77.08,77.08,38581.0,51.6503,51.657,51.6102,51.6102,38581.0
2015-07-09 14:30:00,77.08,77.09,76.93,77.03,47978.0,51.6102,51.6169,51.5097,51.5767,47978.0
2015-07-09 14:40:00,77.03,77.11,77.01,77.07,39981.0,51.5767,51.6303,51.5633,51.6035,39981.0
2015-07-09 14:50:00,77.07,77.29,77.07,77.25,77225.0,51.6035,51.7508,51.6035,51.724,77225.0
2015-07-09 15:00:00,77.25,77.34,77.2,77.33,73481.0,51.724,51.7843,51.6905,51.7776,73481.0
2015-07-09 15:10:00,77.34,77.38,77.32,77.37,57934.0,51.7843,51.811,51.7709,51.8043,57934.0
2015-07-09 15:20:00,77.36,77.37,77.25,77.27,46684.0,51.7976,51.8043,51.724,51.7374,46684.0
2015-07-09 15:30:00,77.26,77.31,77.18,77.23,86514.0,51.7307,51.7642,51.6771,51.7106,86514.0
2015-07-09 15:40:00,77.23,77.28,77.19,77.25,86219.0,51.7106,51.7441,51.6838,51.724,86219.0
2015-07-09 15:50:00,77.24,77.25,77.12,77.13,241004.0,51.7173,51.724,51.637,51.6436,241004.0
2015-07-10 09:30:00,77.44,77.7,77.26,77.55,232458.0,51.8512,52.0253,51.7307,51.9249,232458.0
2015-07-10 09:40:00,77.58,77.65,77.51,77.64,87571.0,51.945,51.9918,51.8981,51.9851,87571.0
2015-07-10 09:50:00,77.64,77.73,77.61,77.63,95316.0,51.9851,52.0454,51.965,51.9784,95316.0
2015-07-10 10:00:00,77.63,77.8,77.62,77.78,131258.0,51.9784,52.0923,51.9717,52.0789,131258.0
2015-07-10 10:10:00,77.78,77.95,77.74,77.88,134879.0,52.0789,52.1927,52.0521,52.1458,134879.0
2015-07-10 10:20:00,77.89,77.97,77.81,77.96,76630.0,52.1525,52.2061,52.099,52.1994,76630.0
2015-07-10 10:30:00,77.96,77.99,77.91,77.96,60603.0,52.1994,52.2195,52.1659,52.1994,60603.0
2015-07-10 10:40:00,77.98,77.98,77.77,77.82,59311.0,52.2128,52.2128,52.0722,52.1056,59311.0
2015-07-10 10:50:00,77.84,77.86,77.72,77.76,368242.0,52.119,52.1324,52.0387,52.0655,368242.0
2015-07-10 11:00:00,77.76,77.89,77.74,77.84,98117.0,52.0655,52.1525,52.0521,52.119,98117.0
2015-07-10 11:10:00,77.84,78.02,77.84,78.0,56999.0,52.119,52.2396,52.119,52.2262,56999.0
2015-07-10 11:20:00,78.01,78.22,77.99,78.22,67182.0,52.2329,52.3735,52.2195,52.3735,67182.0
2015-07-10 11:30:00,78.21,78.22,78.07,78.13,83250.0,52.3668,52.3735,52.273,52.3132,83250.0
2015-07-10 11:40:00,78.13,78.27,78.11,78.23,145911.0,52.3132,52.407,52.2998,52.3802,145911.0
2015-07-10 11:50:00,78.23,78.27,78.15,78.2,84249.0,52.3802,52.407,52.3266,52.3601,84249.0
2015-07-10 12:00:00,78.2,78.22,78.15,78.21,83028.0,52.3601,52.3735,52.3266,52.3668,83028.0
2015-07-10 12:10:00,78.21,78.25,78.19,78.21,35036.0,52.3668,52.3936,52.3534,52.3668,35036.0
2015-07-10 12:20:00,78.22,78.28,78.19,78.28,30294.0,52.3735,52.4136,52.3534,52.4136,30294.0
2015-07-10 12:30:00,78.26,78.26,78.04,78.07,58435.0,52.4003,52.4003,52.253,52.273,58435.0
2015-07-10 12:40:00,78.06,78.11,77.93,78.1,73172.0,52.2663,52.2998,52.1793,52.2931,73172.0
2015-07-10 12:50:00,78.12,78.18,78.06,78.1,137213.0,52.3065,52.3467,52.2663,52.2931,137213.0
2015-07-10 13:00:00,78.1,78.11,77.99,78.01,198830.0,52.2931,52.2998,52.2195,52.2329,198830.0
2015-07-10 13:10:00,78.0,78.03,77.89,77.93,101118.0,52.2262,52.2463,52.1525,52.1793,101118.0
2015-07-10 13:20:00,77.93,78.02,77.92,78.02,33504.0,52.1793,52.2396,52.1726,52.2396,33504.0
2015-07-10 13:30:00,78.01,78.11,78.01,78.08,30589.0,52.2329,52.2998,52.2329,52.2797,30589.0
2015-07-10 13:40:00,78.07,78.07,77.99,77.99,39159.0,52.273,52.273,52.2195,52.2195,39159.0
2015-07-10 13:50:00,77.99,78.03,77.93,77.93,177630.0,52.2195,52.2463,52.1793,52.1793,177630.0
2015-07-10 14:00:00,77.94,77.94,77.85,77.88,43556.0,52.186,52.186,52.1257,52.1458,43556.0
2015-07-10 14:10:00,77.88,77.95,77.82,77.93,45251.0,52.1458,52.1927,52.1056,52.1793,45251.0
2015-07-10 14:20:00,77.94,77.99,77.94,77.95,36873.0,52.186,52.2195,52.186,52.1927,36873.0
2015-07-10 14:30:00,77.95,77.99,77.93,77.95,46321.0,52.1927,52.2195,52.1793,52.1927,46321.0
2015-07-10 14:40:00,77.95,77.97,77.93,77.94,45890.0,52.1927,52.2061,52.1793,52.186,45890.0
2015-07-10 14:50:00,77.94,77.95,77.88,77.91,49932.0,52.186,52.1927,52.1458,52.1659,49932.0
2015-07-10 15:00:00,77.91,77.94,77.85,77.87,67249.0,52.1659,52.186,52.1257,52.1391,67249.0
2015-07-10 15:10:00,77.87,77.96,77.85,77.92,52256.0,52.1391,52.1994,52.1257,52.1726,52256.0
2015-07-10 15:20:00,77.92,77.96,77.89,77.91,65155.0,52.1726,52.1994,52.1525,52.1659,65155.0
2015-07-10 15:30:00,77.9,77.9,77.78,77.82,105084.0,52.1592,52.1592,52.0789,52.1056,105084.0
2015-07-10 15:40:00,77.81,77.83,77.72,77.77,279628.0,52.099,52.1123,52.0387,52.0722,279628.0
2015-07-10 15:50:00,77.77,77.81,77.75,77.75,413894.0,52.0722,52.099,52.0588,52.0588,413894.0
2015-07-13 09:30:00,77.82,78.59,77.79,78.55,197315.0,52.1056,52.6212,52.0856,52.5944,197315.0
2015-07-13 09:40:00,78.56,78.74,78.49,78.66,151840.0,52.6011,52.7216,52.5543,52.6681,151840.0
2015-07-13 09:50:00,78.66,78.68,78.45,78.48,156759.0,52.6681,52.6815,52.5275,52.5476,156759.0
2015-07-13 10:00:00,78.49,78.73,78.49,78.65,123756.0,52.5543,52.715,52.5543,52.6614,123756.0
2015-07-13 10:10:00,78.64,78.74,78.61,78.63,75664.0,52.6547,52.7216,52.6346,52.648,75664.0
2015-07-13 10:20:00,78.62,78.65,78.5,78.52,81485.0,52.6413,52.6614,52.561,52.5743,81485.0
2015-07-13 10:30:00,78.51,78.52,78.19,78.22,91566.0,52.5676,52.5743,52.3534,52.3735,91566.0
2015-07-13 10:40:00,78.21,78.23,78.1,78.12,117049.0,52.3668,52.3802,52.2931,52.3065,117049.0
2015-07-13 10:50:00,78.12,78.15,78.08,78.11,83210.0,52.3065,52.3266,52.2797,52.2998,83210.0
2015-07-13 11:00:00,78.11,78.22,78.09,78.1,39772.0,52.2998,52.3735,52.2864,52.2931,39772.0
2015-07-13 11:10:00,78.11,78.12,77.91,77.98,63725.0,52.2998,52.3065,52.1659,52.2128,63725.0
2015-07-13 11:20:00,77.98,78.01,77.87,77.94,65067.0,52.2128,52.2329,52.1391,52.186,65067.0
2015-07-13 11:30:00,77.93,77.95,77.77,77.77,48647.0,52.1793,52.1927,52.0722,52.0722,48647.0
2015-07-13 11:40:00,77.77,77.78,77.69,77.7,89829.0,52.0722,52.0789,52.0186,52.0253,89829.0
2015-07-13 11:50:00,77.7,77.7,77.61,77.61,89569.0,52.0253,52.0253,51.965,51.965,89569.0
2015-07-13 12:00:00,77.6,77.77,77.59,77.7,33831.0,51.9583,52.0722,51.9516,52.0253,33831.0
2015-07-13 12:10:00,77.7,77.73,77.59,77.62,39183.0,52.0253,52.0454,51.9516,51.9717,39183.0
2015-07-13 12:20:00,77.61,77.69,77.52,77.69,29659.0,51.965,52.0186,51.9048,52.0186,29659.0
2015-07-13 12:30:00,77.7,77.7,77.54,77.57,18942.0,52.0253,52.0253,51.9182,51.9383,18942.0
2015-07-13 12:40:00,77.58,77.59,77.53,77.55,25958.0,51.945,51.9516,51.9115,51.9249,25958.0
2015-07-13 12:50:00,77.55,77.58,77.48,77.5,50193.0,51.9249,51.945,51.878,51.8914,50193.0
2015-07-13 13:00:00,77.5,77.63,77.46,77.63,38599.0,51.8914,51.9784,51.8646,51.9784,38599.0
2015-07-13 13:10:00,77.63,77.79,77.6,77.77,48615.0,51.9784,52.0856,51.9583,52.0722,48615.0
2015-07-13 13:20:00,77.78,77.78,77.63,77.67,53099.0,52.0789,52.0789,51.9784,52.0052,53099.0
2015-07-13 13:30:00,77.69,77.74,77.68,77.69,23591.0,52.0186,52.0521,52.0119,52.0186,23591.0
2015-07-13 13:40:00,77.69,77.7,77.6,77.64,31486.0,52.0186,52.0253,51.9583,51.9851,31486.0
2015-07-13 13:50:00,77.63,77.64,77.57,77.61,19411.0,51.9784,51.9851,51.9383,51.965,19411.0
2015-07-13 14:00:00,77.62,77.71,77.6,77.62,36515.0,51.9717,52.032,51.9583,51.9717,36515.0
2015-07-13 14:10:00,77.63,77.72,77.61,77.63,22771.0,51.9784,52.0387,51.965,51.9784,22771.0
2015-07-13 14:20:00,77.64,77.7,77.61,77.66,35246.0,51.9851,52.0253,51.965,51.9985,35246.0
2015-07-13 14:30:00,77.66,77.71,77.64,77.67,51954.0,51.9985,52.032,51.9851,52.0052,51954.0
2015-07-13 14:40:00,77.67,77.71,77.59,77.59,69436.0,52.0052,52.032,51.9516,51.9516,69436.0
2015-07-13 14:50:00,77.59,77.64,77.56,77.61,48032.0,51.9516,51.9851,51.9316,51.965,48032.0
2015-07-13 15:00:00,77.61,77.73,77.6,77.73,41331.0,51.965,52.0454,51.9583,52.0454,41331.0
2015-07-13 15:10:00,77.72,77.74,77.65,77.67,38511.0,52.0387,52.0521,51.9918,52.0052,38511.0
2015-07-13 15:20:00,77.67,77.7,77.65,77.69,70775.0,52.0052,52.0253,51.9918,52.0186,70775.0
2015-07-13 15:30:00,77.7,77.83,77.69,77.83,48400.0,52.0253,52.1123,52.0186,52.1123,48400.0
2015-07-13 15:40:00,77.84,77.94,77.82,77.93,122321.0,52.119,52.186,52.1056,52.1793,122321.0
2015-07-13 15:50:00,77.94,77.95,77.85,77.85,217257.0,52.186,52.1927,52.1257,52.1257,217257.0
2015-07-14 09:30:00,78.0,78.01,77.74,77.79,273968.0,52.2262,52.2329,52.0521,52.0856,273968.0
2015-07-14 09:40:00,77.78,78.05,77.77,78.0,129674.0,52.0789,52.2596,52.0722,52.2262,129674.0
2015-07-14 09:50:00,78.02,78.02,77.88,77.99,75724.0,52.2396,52.2396,52.1458,52.2195,75724.0
2015-07-14 10:00:00,78.0,78.08,77.82,77.85,62503.0,52.2262,52.2797,52.1056,52.1257,62503.0
2015-07-14 10:10:00,77.85,77.87,77.69,77.72,50655.0,52.1257,52.1391,52.0186,52.0387,50655.0
2015-07-14 10:20:00,77.73,77.75,77.57,77.65,177733.0,52.0454,52.0588,51.9383,51.9918,177733.0
2015-07-14 10:30:00,77.67,77.83,77.67,77.83,36973.0,52.0052,52.1123,52.0052,52.1123,36973.0
2015-07-14 10:40:00,77.83,77.94,77.82,77.9,48593.0,52.1123,52.186,52.1056,52.1592,48593.0
2015-07-14 10:50:00,77.89,77.9,77.78,77.89,74766.0,52.1525,52.1592,52.0789,52.1525,74766.0
2015-07-14 11:00:00,77.91,77.98,77.89,77.98,36951.0,52.1659,52.2128,52.1525,52.2128,36951.0
2015-07-14 11:10:00,77.98,78.18,77.98,78.12,85866.0,52.2128,52.3467,52.2128,52.3065,85866.0
2015-07-14 11:20:00,78.12,78.3,78.09,78.25,65868.0,52.3065,52.427,52.2864,52.3936,65868.0
2015-07-14 11:30:00,78.25,78.29,78.11,78.11,87345.0,52.3936,52.4203,52.2998,52.2998,87345.0
2015-07-14 11:40:00,78.1,78.12,78.02,78.02,56159.0,52.2931,52.3065,52.2396,52.2396,56159.0
2015-07-14 11:50:00,78.03,78.18,78.03,78.18,59791.0,52.2463,52.3467,52.2463,52.3467,59791.0
2015-07-14 12:00:00,78.18,78.23,78.16,78.23,31628.0,52.3467,52.3802,52.3333,52.3802,31628.0
2015-07-14 12:10:00,78.22,78.23,78.1,78.12,35585.0,52.3735,52.3802,52.2931,52.3065,35585.0
2015-07-14 12:20:00,78.12,78.25,78.1,78.17,37954.0,52.3065,52.3936,52.2931,52.34,37954.0
2015-07-14 12:30:00,78.16,78.21,78.16,78.2,22162.0,52.3333,52.3668,52.3333,52.3601,22162.0
2015-07-14 12:40:00,78.18,78.21,78.05,78.07,81505.0,52.3467,52.3668,52.2596,52.273,81505.0
2015-07-14 12:50:00,78.06,78.17,78.06,78.16,14258.0,52.2663,52.34,52.2663,52.3333,14258.0
2015-07-14 13:00:00,78.17,78.25,78.16,78.2,20416.0,52.34,52.3936,52.3333,52.3601,20416.0
2015-07-14 13:10:00,78.21,78.24,78.16,78.18,16911.0,52.3668,52.3869,52.3333,52.3467,16911.0
2015-07-14 13:20:00,78.17,78.17,78.1,78.14,17291.0,52.34,52.34,52.2931,52.3199,17291.0
2015-07-14 13:30:00,78.13,78.14,78.07,78.09,28935.0,52.3132,52.3199,52.273,52.2864,28935.0
2015-07-14 13:40:00,78.11,78.13,78.05,78.06,13117.0,52.2998,52.3132,52.2596,52.2663,13117.0
2015-07-14 13:50:00,78.06,78.07,78.02,78.04,26166.0,52.2663,52.273,52.2396,52.253,26166.0
2015-07-14 14:00:00,78.03,78.09,78.03,78.09,19953.0,52.2463,52.2864,52.2463,52.2864,19953.0
2015-07-14 14:10:00,78.09,78.19,78.09,78.18,29958.0,52.2864,52.3534,52.2864,52.3467,29958.0
2015-07-14 14:20:00,78.17,78.18,78.09,78.1,45018.0,52.34,52.3467,52.2864,52.2931,45018.0
2015-07-14 14:30:00,78.1,78.22,78.1,78.17,31523.0,52.2931,52.3735,52.2931,52.34,31523.0
2015-07-14 14:40:00,78.17,78.19,78.05,78.06,25177.0,52.34,52.3534,52.2596,52.2663,25177.0
2015-07-14 14:50:00,78.05,78.08,78.03,78.06,29902.0,52.2596,52.2797,52.2463,52.2663,29902.0
2015-07-14 15:00:00,78.05,78.15,78.05,78.14,30369.0,52.2596,52.3266,52.2596,52.3199,30369.0
2015-07-14 15:10:00,78.15,78.24,78.14,78.23,35023.0,52.3266,52.3869,52.3199,52.3802,35023.0
2015-07-14 15:20:00,78.23,78.24,78.17,78.2,41385.0,52.3802,52.3869,52.34,52.3601,41385.0
2015-07-14 15:30:00,78.19,78.22,78.11,78.13,41856.0,52.3534,52.3735,52.2998,52.3132,41856.0
2015-07-14 15:40:00,78.12,78.15,78.08,78.11,53168.0,52.3065,52.3266,52.2797,52.2998,53168.0
2015-07-14 15:50:00,78.11,78.12,78.04,78.04,119842.0,52.2998,52.3065,52.253,52.253,119842.0
2015-07-15 09:30:00,77.83,78.04,77.75,77.93,123676.0,52.1123,52.253,52.0588,52.1793,123676.0
2015-07-15 09:40:00,77.92,77.93,77.77,77.85,87352.0,52.1726,52.1793,52.0722,52.1257,87352.0
2015-07-15 09:50:00,77.84,77.84,77.68,77.76,55184.0,52.119,52.119,52.0119,52.0655,55184.0
2015-07-15 10:00:00,77.79,77.88,77.74,77.87,57764.0,52.0856,52.1458,52.0521,52.1391,57764.0
2015-07-15 10:10:00,77.87,77.95,77.83,77.92,38744.0,52.1391,52.1927,52.1123,52.1726,38744.0
2015-07-15 10:20:00,77.91,77.92,77.81,77.86,47960.0,52.1659,52.1726,52.099,52.1324,47960.0
2015-07-15 10:30:00,77.84,77.98,77.81,77.97,32880.0,52.119,52.2128,52.099,52.2061,32880.0
2015-07-15 10:40:00,77.98,78.03,77.94,78.01,24862.0,52.2128,52.2463,52.186,52.2329,24862.0
2015-07-15 10:50:00,78.01,78.12,77.96,78.11,37511.0,52.2329,52.3065,52.1994,52.2998,37511.0
2015-07-15 11:00:00,78.12,78.16,78.05,78.15,36682.0,52.3065,52.3333,52.2596,52.3266,36682.0
2015-07-15 11:10:00,78.16,78.25,78.13,78.24,46373.0,52.3333,52.3936,52.3132,52.3869,46373.0
2015-07-15 11:20:00,78.25,78.34,78.22,78.27,52985.0,52.3936,52.4538,52.3735,52.407,52985.0
2015-07-15 11:30:00,78.27,78.27,78.22,78.27,26601.0,52.407,52.407,52.3735,52.407,26601.0
2015-07-15 11:40:00,78.27,78.43,78.26,78.42,40350.0,52.407,52.5141,52.4003,52.5074,40350.0
2015-07-15 11:50:00,78.42,78.44,78.34,78.35,25179.0,52.5074,52.5208,52.4538,52.4605,25179.0
2015-07-15 12:00:00,78.34,78.36,78.29,78.34,19289.0,52.4538,52.4672,52.4203,52.4538,19289.0
2015-07-15 12:10:00,78.33,78.33,78.17,78.17,48577.0,52.4471,52.4471,52.34,52.34,48577.0
2015-07-15 12:20:00,78.19,78.2,78.16,78.19,23599.0,52.3534,52.3601,52.3333,52.3534,23599.0
2015-07-15 12:30:00,78.19,78.25,78.19,78.23,37704.0,52.3534,52.3936,52.3534,52.3802,37704.0
2015-07-15 12:40:00,78.24,78.26,78.22,78.25,23858.0,52.3869,52.4003,52.3735,52.3936,23858.0
2015-07-15 12:50:00,78.25,78.26,78.14,78.2,27464.0,52.3936,52.4003,52.3199,52.3601,27464.0
2015-07-15 13:00:00,78.2,78.26,78.19,78.22,32794.0,52.3601,52.4003,52.3534,52.3735,32794.0
2015-07-15 13:10:00,78.22,78.26,78.2,78.24,65812.0,52.3735,52.4003,52.3601,52.3869,65812.0
2015-07-15 13:20:00,78.23,78.23,78.2,78.22,15088.0,52.3802,52.3802,52.3601,52.3735,15088.0
2015-07-15 13:30:00,78.22,78.22,78.17,78.19,47535.0,52.3735,52.3735,52.34,52.3534,47535.0
2015-07-15 13:40:00,78.19,78.2,78.15,78.17,29544.0,52.3534,52.3601,52.3266,52.34,29544.0
2015-07-15 13:50:00,78.16,78.19,78.15,78.19,26796.0,52.3333,52.3534,52.3266,52.3534,26796.0
2015-07-15 14:00:00,78.17,78.24,78.15,78.24,26083.0,52.34,52.3869,52.3266,52.3869,26083.0
2015-07-15 14:10:00,78.24,78.31,78.24,78.3,28320.0,52.3869,52.4337,52.3869,52.427,28320.0
2015-07-15 14:20:00,78.3,78.33,78.27,78.3,34528.0,52.427,52.4471,52.407,52.427,34528.0
2015-07-15 14:30:00,78.3,78.31,78.14,78.14,48854.0,52.427,52.4337,52.3199,52.3199,48854.0
2015-07-15 14:40:00,78.16,78.16,78.06,78.09,100551.0,52.3333,52.3333,52.2663,52.2864,100551.0
2015-07-15 14:50:00,78.09,78.12,78.03,78.1,212445.0,52.2864,52.3065,52.2463,52.2931,212445.0
2015-07-15 15:00:00,78.11,78.2,78.09,78.13,122601.0,52.2998,52.3601,52.2864,52.3132,122601.0
2015-07-15 15:10:00,78.12,78.16,78.11,78.13,43886.0,52.3065,52.3333,52.2998,52.3132,43886.0
2015-07-15 15:20:00,78.13,78.13,78.05,78.13,57403.0,52.3132,52.3132,52.2596,52.3132,57403.0
2015-07-15 15:30:00,78.12,78.19,78.12,78.17,59550.0,52.3065,52.3534,52.3065,52.34,59550.0
2015-07-15 15:40:00,78.17,78.17,78.07,78.09,53234.0,52.34,52.34,52.273,52.2864,53234.0
2015-07-15 15:50:00,78.09,78.17,78.08,78.16,132191.0,52.2864,52.34,52.2797,52.3333,132191.0
2015-07-16 09:30:00,78.29,78.69,78.29,78.64,139519.0,52.4203,52.6882,52.4203,52.6547,139519.0
2015-07-16 09:40:00,78.61,78.72,78.52,78.52,48558.0,52.6346,52.7083,52.5743,52.5743,48558.0
2015-07-16 09:50:00,78.53,78.6,78.46,78.54,50913.0,52.581,52.6279,52.5342,52.5877,50913.0
2015-07-16 10:00:00,78.52,78.7,78.48,78.69,74957.0,52.5743,52.6949,52.5476,52.6882,74957.0
2015-07-16 10:10:00,78.68,78.74,78.6,78.61,70652.0,52.6815,52.7216,52.6279,52.6346,70652.0
2015-07-16 10:20:00,78.61,78.71,78.58,78.63,53101.0,52.6346,52.7016,52.6145,52.648,53101.0
2015-07-16 10:30:00,78.63,78.71,78.63,78.66,43344.0,52.648,52.7016,52.648,52.6681,43344.0
2015-07-16 10:40:00,78.66,78.79,78.65,78.77,53077.0,52.6681,52.7551,52.6614,52.7417,53077.0
2015-07-16 10:50:00,78.78,78.86,78.77,78.85,48120.0,52.7484,52.802,52.7417,52.7953,48120.0
2015-07-16 11:00:00,78.85,78.89,78.78,78.78,93396.0,52.7953,52.8221,52.7484,52.7484,93396.0
2015-07-16 11:10:00,78.8,78.8,78.63,78.64,87236.0,52.7618,52.7618,52.648,52.6547,87236.0
2015-07-16 11:20:00,78.62,78.74,78.6,78.69,44322.0,52.6413,52.7216,52.6279,52.6882,44322.0
2015-07-16 11:30:00,78.69,78.76,78.67,78.76,61068.0,52.6882,52.735,52.6748,52.735,61068.0
2015-07-16 11:40:00,78.76,78.86,78.75,78.8,35376.0,52.735,52.802,52.7283,52.7618,35376.0
2015-07-16 11:50:00,78.8,78.81,78.7,78.72,39333.0,52.7618,52.7685,52.6949,52.7083,39333.0
2015-07-16 12:00:00,78.72,78.76,78.7,78.74,65237.0,52.7083,52.735,52.6949,52.7216,65237.0
2015-07-16 12:10:00,78.74,78.78,78.69,78.69,22391.0,52.7216,52.7484,52.6882,52.6882,22391.0
2015-07-16 12:20:00,78.71,78.71,78.65,78.69,22457.0,52.7016,52.7016,52.6614,52.6882,22457.0
2015-07-16 12:30:00,78.7,78.72,78.63,78.72,18068.0,52.6949,52.7083,52.648,52.7083,18068.0
2015-07-16 12:40:00,78.7,78.73,78.65,78.66,48861.0,52.6949,52.715,52.6614,52.6681,48861.0
2015-07-16 12:50:00,78.64,78.64,78.55,78.59,55113.0,52.6547,52.6547,52.5944,52.6212,55113.0
2015-07-16 13:00:00,78.58,78.6,78.55,78.59,22909.0,52.6145,52.6279,52.5944,52.6212,22909.0
2015-07-16 13:10:00,78.6,78.64,78.58,78.61,18922.0,52.6279,52.6547,52.6145,52.6346,18922.0
2015-07-16 13:20:00,78.61,78.66,78.59,78.65,39914.0,52.6346,52.6681,52.6212,52.6614,39914.0
2015-07-16 13:30:00,78.65,78.72,78.62,78.72,40509.0,52.6614,52.7083,52.6413,52.7083,40509.0
2015-07-16 13:40:00,78.72,78.78,78.7,78.77,35864.0,52.7083,52.7484,52.6949,52.7417,35864.0
2015-07-16 13:50:00,78.77,78.82,78.71,78.74,35427.0,52.7417,52.7752,52.7016,52.7216,35427.0
2015-07-16 14:00:00,78.74,78.77,78.68,78.68,26932.0,52.7216,52.7417,52.6815,52.6815,26932.0
2015-07-16 14:10:00,78.68,78.71,78.65,78.66,79832.0,52.6815,52.7016,52.6614,52.6681,79832.0
2015-07-16 14:20:00,78.68,78.73,78.68,78.73,40977.0,52.6815,52.715,52.6815,52.715,40977.0
2015-07-16 14:30:00,78.72,78.82,78.71,78.8,36147.0,52.7083,52.7752,52.7016,52.7618,36147.0
2015-07-16 14:40:00,78.79,78.83,78.76,78.78,53140.0,52.7551,52.7819,52.735,52.7484,53140.0
2015-07-16 14:50:00,78.77,78.79,78.72,78.73,41927.0,52.7417,52.7551,52.7083,52.715,41927.0
2015-07-16 15:00:00,78.72,78.75,78.69,78.73,35610.0,52.7083,52.7283,52.6882,52.715,35610.0
2015-07-16 15:10:00,78.73,78.79,78.72,78.76,65424.0,52.715,52.7551,52.7083,52.735,65424.0
2015-07-16 15:20:00,78.75,78.8,78.74,78.79,74478.0,52.7283,52.7618,52.7216,52.7551,74478.0
2015-07-16 15:30:00,78.79,78.83,78.78,78.83,173914.0,52.7551,52.7819,52.7484,52.7819,173914.0
2015-07-16 15:40:00,78.83,78.87,78.82,78.86,181042.0,52.7819,52.8087,52.7752,52.802,181042.0
2015-07-16 15:50:00,78.86,78.87,78.78,78.8,143400.0,52.802,52.8087,52.7484,52.7618,143400.0
2015-07-17 09:30:00,78.74,78.83,78.44,78.58,97684.0,52.7216,52.7819,52.5208,52.6145,97684.0
2015-07-17 09:40:00,78.58,78.7,78.58,78.68,82375.0,52.6145,52.6949,52.6145,52.6815,82375.0
2015-07-17 09:50:00,78.68,78.77,78.63,78.7,70957.0,52.6815,52.7417,52.648,52.6949,70957.0
2015-07-17 10:00:00,78.73,78.76,78.54,78.54,45018.0,52.715,52.735,52.5877,52.5877,45018.0
2015-07-17 10:10:00,78.55,78.61,78.5,78.54,37460.0,52.5944,52.6346,52.561,52.5877,37460.0
2015-07-17 10:20:00,78.52,78.58,78.48,78.56,39548.0,52.5743,52.6145,52.5476,52.6011,39548.0
2015-07-17 10:30:00,78.56,78.56,78.4,78.45,47633.0,52.6011,52.6011,52.494,52.5275,47633.0
2015-07-17 10:40:00,78.46,78.51,78.37,78.42,41150.0,52.5342,52.5676,52.4739,52.5074,41150.0
2015-07-17 10:50:00,78.42,78.46,78.36,78.45,48268.0,52.5074,52.5342,52.4672,52.5275,48268.0
2015-07-17 11:00:00,78.45,78.49,78.32,78.32,32775.0,52.5275,52.5543,52.4404,52.4404,32775.0
2015-07-17 11:10:00,78.32,78.49,78.3,78.49,29276.0,52.4404,52.5543,52.427,52.5543,29276.0
2015-07-17 11:20:00,78.49,78.59,78.48,78.59,31572.0,52.5543,52.6212,52.5476,52.6212,31572.0
2015-07-17 11:30:00,78.6,78.65,78.56,78.65,39218.0,52.6279,52.6614,52.6011,52.6614,39218.0
2015-07-17 11:40:00,78.65,78.72,78.62,78.64,39721.0,52.6614,52.7083,52.6413,52.6547,39721.0
2015-07-17 11:50:00,78.64,78.66,78.57,78.61,33944.0,52.6547,52.6681,52.6078,52.6346,33944.0
2015-07-17 12:00:00,78.61,78.63,78.58,78.59,28581.0,52.6346,52.648,52.6145,52.6212,28581.0
2015-07-17 12:10:00,78.59,78.63,78.53,78.58,15702.0,52.6212,52.648,52.581,52.6145,15702.0
2015-07-17 12:20:00,78.57,78.57,78.48,78.52,20590.0,52.6078,52.6078,52.5476,52.5743,20590.0
2015-07-17 12:30:00,78.51,78.54,78.46,78.48,36539.0,52.5676,52.5877,52.5342,52.5476,36539.0
2015-07-17 12:40:00,78.49,78.5,78.43,78.5,17999.0,52.5543,52.561,52.5141,52.561,17999.0
2015-07-17 12:50:00,78.49,78.57,78.48,78.51,21034.0,52.5543,52.6078,52.5476,52.5676,21034.0
2015-07-17 13:00:00,78.51,78.59,78.51,78.57,18579.0,52.5676,52.6212,52.5676,52.6078,18579.0
2015-07-17 13:10:00,78.57,78.59,78.5,78.51,16173.0,52.6078,52.6212,52.561,52.5676,16173.0
2015-07-17 13:20:00,78.5,78.52,78.42,78.42,20479.0,52.561,52.5743,52.5074,52.5074,20479.0
2015-07-17 13:30:00,78.43,78.48,78.4,78.46,24603.0,52.5141,52.5476,52.494,52.5342,24603.0
2015-07-17 13:40:00,78.45,78.52,78.41,78.41,33166.0,52.5275,52.5743,52.5007,52.5007,33166.0
2015-07-17 13:50:00,78.42,78.45,78.39,78.45,27820.0,52.5074,52.5275,52.4873,52.5275,27820.0
2015-07-17 14:00:00,78.45,78.47,78.39,78.42,24274.0,52.5275,52.5409,52.4873,52.5074,24274.0
2015-07-17 14:10:00,78.42,78.44,78.4,78.44,35086.0,52.5074,52.5208,52.494,52.5208,35086.0
2015-07-17 14:20:00,78.44,78.53,78.41,78.52,53462.0,52.5208,52.581,52.5007,52.5743,53462.0
2015-07-17 14:30:00,78.51,78.52,78.47,78.48,57415.0,52.5676,52.5743,52.5409,52.5476,57415.0
2015-07-17 14:40:00,78.48,78.51,78.43,78.44,28505.0,52.5476,52.5676,52.5141,52.5208,28505.0
2015-07-17 14:50:00,78.44,78.44,78.31,78.31,53250.0,52.5208,52.5208,52.4337,52.4337,53250.0
2015-07-17 15:00:00,78.3,78.34,78.27,78.33,54120.0,52.427,52.4538,52.407,52.4471,54120.0
2015-07-17 15:10:00,78.33,78.37,78.29,78.35,98256.0,52.4471,52.4739,52.4203,52.4605,98256.0
2015-07-17 15:20:00,78.35,78.37,78.31,78.36,75226.0,52.4605,52.4739,52.4337,52.4672,75226.0
2015-07-17 15:30:00,78.35,78.48,78.33,78.46,57470.0,52.4605,52.5476,52.4471,52.5342,57470.0
2015-07-17 15:40:00,78.46,78.52,78.43,78.51,75889.0,52.5342,52.5743,52.5141,52.5676,75889.0
2015-07-17 15:50:00,78.53,78.56,78.48,78.5,50853.0,52.581,52.6011,52.5476,52.561,50853.0
2015-07-20 09:30:00,78.32,78.48,78.14,78.14,103307.0,52.4404,52.5476,52.3199,52.3199,103307.0
2015-07-20 09:40:00,78.16,78.27,78.08,78.2,95139.0,52.3333,52.407,52.2797,52.3601,95139.0
2015-07-20 09:50:00,78.2,78.25,78.16,78.18,63252.0,52.3601,52.3936,52.3333,52.3467,63252.0
2015-07-20 10:00:00,78.18,78.3,78.14,78.27,61105.0,52.3467,52.427,52.3199,52.407,61105.0
2015-07-20 10:10:00,78.29,78.29,78.11,78.21,77240.0,52.4203,52.4203,52.2998,52.3668,77240.0
2015-07-20 10:20:00,78.21,78.4,78.2,78.33,65092.0,52.3668,52.494,52.3601,52.4471,65092.0
2015-07-20 10:30:00,78.32,78.39,78.24,78.39,49386.0,52.4404,52.4873,52.3869,52.4873,49386.0
2015-07-20 10:40:00,78.4,78.46,78.36,78.38,68748.0,52.494,52.5342,52.4672,52.4806,68748.0
2015-07-20 10:50:00,78.38,78.38,78.24,78.24,35509.0,52.4806,52.4806,52.3869,52.3869,35509.0
2015-07-20 11:00:00,78.23,78.47,78.23,78.47,37410.0,52.3802,52.5409,52.3802,52.5409,37410.0
2015-07-20 11:10:00,78.46,78.47,78.41,78.45,54186.0,52.5342,52.5409,52.5007,52.5275,54186.0
2015-07-20 11:20:00,78.45,78.46,78.39,78.43,110350.0,52.5275,52.5342,52.4873,52.5141,110350.0
2015-07-20 11:30:00,78.44,78.45,78.34,78.45,48604.0,52.5208,52.5275,52.4538,52.5275,48604.0
2015-07-20 11:40:00,78.46,78.47,78.4,78.45,28683.0,52.5342,52.5409,52.494,52.5275,28683.0
2015-07-20 11:50:00,78.45,78.46,78.36,78.38,49236.0,52.5275,52.5342,52.4672,52.4806,49236.0
2015-07-20 12:00:00,78.36,78.46,78.35,78.44,27977.0,52.4672,52.5342,52.4605,52.5208,27977.0
2015-07-20 12:10:00,78.44,78.51,78.44,78.46,24588.0,52.5208,52.5676,52.5208,52.5342,24588.0
2015-07-20 12:20:00,78.47,78.5,78.44,78.47,20883.0,52.5409,52.561,52.5208,52.5409,20883.0
2015-07-20 12:30:00,78.47,78.6,78.47,78.59,52701.0,52.5409,52.6279,52.5409,52.6212,52701.0
2015-07-20 12:40:00,78.59,78.7,78.59,78.68,55414.0,52.6212,52.6949,52.6212,52.6815,55414.0
2015-07-20 12:50:00,78.68,78.71,78.65,78.68,55241.0,52.6815,52.7016,52.6614,52.6815,55241.0
2015-07-20 13:00:00,78.67,78.73,78.58,78.58,27319.0,52.6748,52.715,52.6145,52.6145,27319.0
2015-07-20 13:10:00,78.59,78.64,78.58,78.63,18683.0,52.6212,52.6547,52.6145,52.648,18683.0
2015-07-20 13:20:00,78.62,78.65,78.59,78.62,30741.0,52.6413,52.6614,52.6212,52.6413,30741.0
2015-07-20 13:30:00,78.62,78.71,78.62,78.67,43497.0,52.6413,52.7016,52.6413,52.6748,43497.0
2015-07-20 13:40:00,78.68,78.73,78.62,78.66,25725.0,52.6815,52.715,52.6413,52.6681,25725.0
2015-07-20 13:50:00,78.66,78.67,78.56,78.58,31279.0,52.6681,52.6748,52.6011,52.6145,31279.0
2015-07-20 14:00:00,78.58,78.6,78.51,78.6,32108.0,52.6145,52.6279,52.5676,52.6279,32108.0
2015-07-20 14:10:00,78.59,78.62,78.57,78.62,47480.0,52.6212,52.6413,52.6078,52.6413,47480.0
2015-07-20 14:20:00,78.63,78.73,78.6,78.72,39681.0,52.648,52.715,52.6279,52.7083,39681.0
2015-07-20 14:30:00,78.74,78.74,78.64,78.65,32367.0,52.7216,52.7216,52.6547,52.6614,32367.0
2015-07-20 14:40:00,78.64,78.66,78.62,78.63,20376.0,52.6547,52.6681,52.6413,52.648,20376.0
2015-07-20 14:50:00,78.62,78.63,78.54,78.54,31586.0,52.6413,52.648,52.5877,52.5877,31586.0
2015-07-20 15:00:00,78.54,78.6,78.51,78.6,40514.0,52.5877,52.6279,52.5676,52.6279,40514.0
2015-07-20 15:10:00,78.6,78.67,78.59,78.59,37755.0,52.6279,52.6748,52.6212,52.6212,37755.0
2015-07-20 15:20:00,78.6,78.65,78.58,78.64,52980.0,52.6279,52.6614,52.6145,52.6547,52980.0
2015-07-20 15:30:00,78.64,78.66,78.53,78.54,71837.0,52.6547,52.6681,52.581,52.5877,71837.0
2015-07-20 15:40:00,78.54,78.6,78.51,78.58,96394.0,52.5877,52.6279,52.5676,52.6145,96394.0
2015-07-20 15:50:00,78.58,78.64,78.53,78.63,132314.0,52.6145,52.6547,52.581,52.648,132314.0
2015-07-21 09:30:00,78.68,78.99,78.63,78.88,252579.0,52.6815,52.889,52.648,52.8154,252579.0
2015-07-21 09:40:00,78.89,78.94,78.78,78.79,78971.0,52.8221,52.8556,52.7484,52.7551,78971.0
2015-07-21 09:50:00,78.78,78.91,78.76,78.91,69042.0,52.7484,52.8355,52.735,52.8355,69042.0
2015-07-21 10:00:00,78.9,78.91,78.66,78.67,101845.0,52.8288,52.8355,52.6681,52.6748,101845.0
2015-07-21 10:10:00,78.67,78.75,78.65,78.72,104165.0,52.6748,52.7283,52.6614,52.7083,104165.0
2015-07-21 10:20:00,78.73,78.74,78.66,78.69,51284.0,52.715,52.7216,52.6681,52.6882,51284.0
2015-07-21 10:30:00,78.68,78.74,78.67,78.74,66181.0,52.6815,52.7216,52.6748,52.7216,66181.0
2015-07-21 10:40:00,78.73,78.73,78.58,78.61,91875.0,52.715,52.715,52.6145,52.6346,91875.0
2015-07-21 10:50:00,78.61,78.7,78.54,78.65,84947.0,52.6346,52.6949,52.5877,52.6614,84947.0
2015-07-21 11:00:00,78.64,78.65,78.58,78.65,70829.0,52.6547,52.6614,52.6145,52.6614,70829.0
2015-07-21 11:10:00,78.66,78.66,78.48,78.48,45269.0,52.6681,52.6681,52.5476,52.5476,45269.0
2015-07-21 11:20:00,78.49,78.61,78.49,78.57,59382.0,52.5543,52.6346,52.5543,52.6078,59382.0
2015-07-21 11:30:00,78.57,78.59,78.51,78.59,36718.0,52.6078,52.6212,52.5676,52.6212,36718.0
2015-07-21 11:40:00,78.58,78.68,78.57,78.65,63739.0,52.6145,52.6815,52.6078,52.6614,63739.0
2015-07-21 11:50:00,78.66,78.74,78.62,78.72,198520.0,52.6681,52.7216,52.6413,52.7083,198520.0
2015-07-21 12:00:00,78.73,78.75,78.66,78.66,60916.0,52.715,52.7283,52.6681,52.6681,60916.0
2015-07-21 12:10:00,78.67,78.67,78.58,78.6,46525.0,52.6748,52.6748,52.6145,52.6279,46525.0
2015-07-21 12:20:00,78.59,78.65,78.55,78.65,95208.0,52.6212,52.6614,52.5944,52.6614,95208.0
2015-07-21 12:30:00,78.65,78.68,78.51,78.53,56594.0,52.6614,52.6815,52.5676,52.581,56594.0
2015-07-21 12:40:00,78.52,78.55,78.5,78.54,40055.0,52.5743,52.5944,52.561,52.5877,40055.0
2015-07-21 12:50:00,78.53,78.56,78.43,78.55,48190.0,52.581,52.6011,52.5141,52.5944,48190.0
2015-07-21 13:00:00,78.55,78.56,78.47,78.52,29805.0,52.5944,52.6011,52.5409,52.5743,29805.0
2015-07-21 13:10:00,78.52,78.53,78.48,78.52,33852.0,52.5743,52.581,52.5476,52.5743,33852.0
2015-07-21 13:20:00,78.52,78.53,78.4,78.42,42153.0,52.5743,52.581,52.494,52.5074,42153.0
2015-07-21 13:30:00,78.42,78.44,78.4,78.43,27047.0,52.5074,52.5208,52.494,52.5141,27047.0
2015-07-21 13:40:00,78.42,78.54,78.42,78.54,43639.0,52.5074,52.5877,52.5074,52.5877,43639.0
2015-07-21 13:50:00,78.53,78.54,78.51,78.54,31153.0,52.581,52.5877,52.5676,52.5877,31153.0
2015-07-21 14:00:00,78.54,78.54,78.47,78.49,63995.0,52.5877,52.5877,52.5409,52.5543,63995.0
2015-07-21 14:10:00,78.5,78.61,78.48,78.61,51689.0,52.561,52.6346,52.5476,52.6346,51689.0
2015-07-21 14:20:00,78.6,78.63,78.56,78.6,33240.0,52.6279,52.648,52.6011,52.6279,33240.0
2015-07-21 14:30:00,78.59,78.61,78.55,78.56,39790.0,52.6212,52.6346,52.5944,52.6011,39790.0
2015-07-21 14:40:00,78.56,78.57,78.48,78.48,103820.0,52.6011,52.6078,52.5476,52.5476,103820.0
2015-07-21 14:50:00,78.48,78.48,78.42,78.46,53349.0,52.5476,52.5476,52.5074,52.5342,53349.0
2015-07-21 15:00:00,78.46,78.54,78.44,78.54,119482.0,52.5342,52.5877,52.5208,52.5877,119482.0
2015-07-21 15:10:00,78.53,78.54,78.47,78.52,57497.0,52.581,52.5877,52.5409,52.5743,57497.0
2015-07-21 15:20:00,78.51,78.53,78.48,78.5,77839.0,52.5676,52.581,52.5476,52.561,77839.0
2015-07-21 15:30:00,78.49,78.53,78.46,78.51,135867.0,52.5543,52.581,52.5342,52.5676,135867.0
2015-07-21 15:40:00,78.5,78.52,78.44,78.5,127906.0,52.561,52.5743,52.5208,52.561,127906.0
2015-07-21 15:50:00,78.5,78.55,78.37,78.4,308241.0,52.561,52.5944,52.4739,52.494,308241.0
2015-07-22 09:30:00,78.45,78.81,78.37,78.58,118081.0,52.5275,52.7685,52.4739,52.6145,118081.0
2015-07-22 09:40:00,78.61,78.93,78.61,78.92,127558.0,52.6346,52.8489,52.6346,52.8422,127558.0
2015-07-22 09:50:00,78.9,79.0,78.84,78.95,70081.0,52.8288,52.8957,52.7886,52.8623,70081.0
2015-07-22 10:00:00,78.92,78.96,78.77,78.82,83979.0,52.8422,52.869,52.7417,52.7752,83979.0
2015-07-22 10:10:00,78.83,78.89,78.75,78.81,94325.0,52.7819,52.8221,52.7283,52.7685,94325.0
2015-07-22 10:20:00,78.81,78.91,78.77,78.78,66293.0,52.7685,52.8355,52.7417,52.7484,66293.0
2015-07-22 10:30:00,78.78,78.79,78.66,78.75,105596.0,52.7484,52.7551,52.6681,52.7283,105596.0
2015-07-22 10:40:00,78.75,78.81,78.72,78.78,103216.0,52.7283,52.7685,52.7083,52.7484,103216.0
2015-07-22 10:50:00,78.79,78.8,78.68,78.73,53207.0,52.7551,52.7618,52.6815,52.715,53207.0
2015-07-22 11:00:00,78.74,78.75,78.69,78.7,60102.0,52.7216,52.7283,52.6882,52.6949,60102.0
2015-07-22 11:10:00,78.71,78.78,78.7,78.74,48908.0,52.7016,52.7484,52.6949,52.7216,48908.0
2015-07-22 11:20:00,78.73,78.73,78.67,78.69,40321.0,52.715,52.715,52.6748,52.6882,40321.0
2015-07-22 11:30:00,78.7,78.81,78.69,78.78,90743.0,52.6949,52.7685,52.6882,52.7484,90743.0
2015-07-22 11:40:00,78.77,78.78,78.71,78.73,74327.0,52.7417,52.7484,52.7016,52.715,74327.0
2015-07-22 11:50:00,78.73,78.75,78.7,78.74,36996.0,52.715,52.7283,52.6949,52.7216,36996.0
2015-07-22 12:00:00,78.75,78.8,78.74,78.76,39620.0,52.7283,52.7618,52.7216,52.735,39620.0
2015-07-22 12:10:00,78.76,78.79,78.68,78.74,44843.0,52.735,52.7551,52.6815,52.7216,44843.0
2015-07-22 12:20:00,78.75,78.87,78.73,78.84,60953.0,52.7283,52.8087,52.715,52.7886,60953.0
2015-07-22 12:30:00,78.85,78.85,78.76,78.81,48099.0,52.7953,52.7953,52.735,52.7685,48099.0
2015-07-22 12:40:00,78.81,78.86,78.73,78.75,71942.0,52.7685,52.802,52.715,52.7283,71942.0
2015-07-22 12:50:00,78.75,78.84,78.74,78.82,92477.0,52.7283,52.7886,52.7216,52.7752,92477.0
2015-07-22 13:00:00,78.81,78.88,78.81,78.85,40942.0,52.7685,52.8154,52.7685,52.7953,40942.0
2015-07-22 13:10:00,78.85,78.9,78.83,78.86,38480.0,52.7953,52.8288,52.7819,52.802,38480.0
2015-07-22 13:20:00,78.87,78.91,78.82,78.82,33091.0,52.8087,52.8355,52.7752,52.7752,33091.0
2015-07-22 13:30:00,78.82,78.87,78.78,78.86,46420.0,52.7752,52.8087,52.7484,52.802,46420.0
2015-07-22 13:40:00,78.87,78.92,78.81,78.83,57624.0,52.8087,52.8422,52.7685,52.7819,57624.0
2015-07-22 13:50:00,78.83,78.84,78.77,78.79,43849.0,52.7819,52.7886,52.7417,52.7551,43849.0
2015-07-22 14:00:00,78.77,78.83,78.74,78.78,33338.0,52.7417,52.7819,52.7216,52.7484,33338.0
2015-07-22 14:10:00,78.78,78.84,78.75,78.84,41963.0,52.7484,52.7886,52.7283,52.7886,41963.0
2015-07-22 14:20:00,78.83,78.86,78.77,78.81,37166.0,52.7819,52.802,52.7417,52.7685,37166.0
2015-07-22 14:30:00,78.81,78.89,78.81,78.88,70138.0,52.7685,52.8221,52.7685,52.8154,70138.0
2015-07-22 14:40:00,78.87,78.89,78.8,78.84,61854.0,52.8087,52.8221,52.7618,52.7886,61854.0
2015-07-22 14:50:00,78.83,78.89,78.82,78.88,109669.0,52.7819,52.8221,52.7752,52.8154,109669.0
2015-07-22 15:00:00,78.88,78.89,78.83,78.84,72618.0,52.8154,52.8221,52.7819,52.7886,72618.0
2015-07-22 15:10:00,78.84,78.85,78.78,78.82,58444.0,52.7886,52.7953,52.7484,52.7752,58444.0
2015-07-22 15:20:00,78.82,78.83,78.74,78.76,62192.0,52.7752,52.7819,52.7216,52.735,62192.0
2015-07-22 15:30:00,78.76,78.76,78.67,78.68,143120.0,52.735,52.735,52.6748,52.6815,143120.0
2015-07-22 15:40:00,78.68,78.71,78.64,78.69,84293.0,52.6815,52.7016,52.6547,52.6882,84293.0
2015-07-22 15:50:00,78.68,78.73,78.65,78.73,166004.0,52.6815,52.715,52.6614,52.715,166004.0
2015-07-23 09:30:00,78.67,78.71,78.33,78.38,120301.0,52.6748,52.7016,52.4471,52.4806,120301.0
2015-07-23 09:40:00,78.39,78.43,78.17,78.19,116505.0,52.4873,52.5141,52.34,52.3534,116505.0
2015-07-23 09:50:00,78.19,78.19,77.92,78.06,200091.0,52.3534,52.3534,52.1726,52.2663,200091.0
2015-07-23 10:00:00,78.05,78.21,78.0,78.11,93125.0,52.2596,52.3668,52.2262,52.2998,93125.0
2015-07-23 10:10:00,78.11,78.11,77.94,77.95,74646.0,52.2998,52.2998,52.186,52.1927,74646.0
2015-07-23 10:20:00,77.94,77.98,77.79,77.85,75024.0,52.186,52.2128,52.0856,52.1257,75024.0
2015-07-23 10:30:00,77.85,77.96,77.84,77.85,81297.0,52.1257,52.1994,52.119,52.1257,81297.0
2015-07-23 10:40:00,77.85,78.0,77.83,77.85,76216.0,52.1257,52.2262,52.1123,52.1257,76216.0
2015-07-23 10:50:00,77.86,78.03,77.84,78.03,41544.0,52.1324,52.2463,52.119,52.2463,41544.0
2015-07-23 11:00:00,78.01,78.02,77.9,77.97,54223.0,52.2329,52.2396,52.1592,52.2061,54223.0
2015-07-23 11:10:00,77.97,78.01,77.94,77.95,31317.0,52.2061,52.2329,52.186,52.1927,31317.0
2015-07-23 11:20:00,77.95,77.95,77.8,77.81,36105.0,52.1927,52.1927,52.0923,52.099,36105.0
2015-07-23 11:30:00,77.81,77.82,77.57,77.59,41616.0,52.099,52.1056,51.9383,51.9516,41616.0
2015-07-23 11:40:00,77.59,77.79,77.58,77.78,74785.0,51.9516,52.0856,51.945,52.0789,74785.0
2015-07-23 11:50:00,77.79,77.85,77.75,77.81,46370.0,52.0856,52.1257,52.0588,52.099,46370.0
2015-07-23 12:00:00,77.81,77.82,77.71,77.73,62868.0,52.099,52.1056,52.032,52.0454,62868.0
2015-07-23 12:10:00,77.72,77.72,77.47,77.5,38176.0,52.0387,52.0387,51.8713,51.8914,38176.0
2015-07-23 12:20:00,77.49,77.53,77.35,77.36,58970.0,51.8847,51.9115,51.791,51.7976,58970.0
2015-07-23 12:30:00,77.35,77.57,77.31,77.57,47381.0,51.791,51.9383,51.7642,51.9383,47381.0
2015-07-23 12:40:00,77.57,77.58,77.45,77.52,70826.0,51.9383,51.945,51.8579,51.9048,70826.0
2015-07-23 12:50:00,77.53,77.65,77.52,77.61,128130.0,51.9115,51.9918,51.9048,51.965,128130.0
2015-07-23 13:00:00,77.61,77.62,77.53,77.57,57230.0,51.965,51.9717,51.9115,51.9383,57230.0
2015-07-23 13:10:00,77.57,77.66,77.45,77.56,52044.0,51.9383,51.9985,51.8579,51.9316,52044.0
2015-07-23 13:20:00,77.55,77.59,77.49,77.51,25850.0,51.9249,51.9516,51.8847,51.8981,25850.0
2015-07-23 13:30:00,77.51,77.52,77.44,77.51,38672.0,51.8981,51.9048,51.8512,51.8981,38672.0
2015-07-23 13:40:00,77.52,77.55,77.49,77.53,37303.0,51.9048,51.9249,51.8847,51.9115,37303.0
2015-07-23 13:50:00,77.53,77.62,77.51,77.6,36583.0,51.9115,51.9717,51.8981,51.9583,36583.0
2015-07-23 14:00:00,77.61,77.7,77.6,77.68,49384.0,51.965,52.0253,51.9583,52.0119,49384.0
2015-07-23 14:10:00,77.68,77.69,77.55,77.58,34897.0,52.0119,52.0186,51.9249,51.945,34897.0
2015-07-23 14:20:00,77.58,77.6,77.5,77.52,30762.0,51.945,51.9583,51.8914,51.9048,30762.0
2015-07-23 14:30:00,77.52,77.59,77.45,77.49,48880.0,51.9048,51.9516,51.8579,51.8847,48880.0
2015-07-23 14:40:00,77.5,77.59,77.49,77.54,32836.0,51.8914,51.9516,51.8847,51.9182,32836.0
2015-07-23 14:50:00,77.53,77.53,77.34,77.38,99749.0,51.9115,51.9115,51.7843,51.811,99749.0
2015-07-23 15:00:00,77.38,77.38,77.3,77.36,47670.0,51.811,51.811,51.7575,51.7976,47670.0
2015-07-23 15:10:00,77.35,77.35,77.26,77.3,101581.0,51.791,51.791,51.7307,51.7575,101581.0
2015-07-23 15:20:00,77.3,77.36,77.27,77.31,70151.0,51.7575,51.7976,51.7374,51.7642,70151.0
2015-07-23 15:30:00,77.31,77.63,77.31,77.59,178367.0,51.7642,51.9784,51.7642,51.9516,178367.0
2015-07-23 15:40:00,77.59,77.71,77.58,77.61,137477.0,51.9516,52.032,51.945,51.965,137477.0
2015-07-23 15:50:00,77.61,77.77,77.59,77.76,243226.0,51.965,52.0722,51.9516,52.0655,243226.0
2015-07-24 09:30:00,77.77,77.99,77.55,77.55,205298.0,52.0722,52.2195,51.9249,51.9249,205298.0
2015-07-24 09:40:00,77.53,77.84,77.53,77.73,135643.0,51.9115,52.119,51.9115,52.0454,135643.0
2015-07-24 09:50:00,77.73,78.01,77.72,77.95,176135.0,52.0454,52.2329,52.0387,52.1927,176135.0
2015-07-24 10:00:00,78.0,78.0,77.77,77.85,208429.0,52.2262,52.2262,52.0722,52.1257,208429.0
2015-07-24 10:10:00,77.85,78.01,77.78,78.0,139176.0,52.1257,52.2329,52.0789,52.2262,139176.0
2015-07-24 10:20:00,78.02,78.03,77.82,77.86,95276.0,52.2396,52.2463,52.1056,52.1324,95276.0
2015-07-24 10:30:00,77.86,77.9,77.73,77.78,49955.0,52.1324,52.1592,52.0454,52.0789,49955.0
2015-07-24 10:40:00,77.78,77.86,77.71,77.86,44667.0,52.0789,52.1324,52.032,52.1324,44667.0
2015-07-24 10:50:00,77.87,77.88,77.76,77.86,44128.0,52.1391,52.1458,52.0655,52.1324,44128.0
2015-07-24 11:00:00,77.86,77.86,77.8,77.83,35733.0,52.1324,52.1324,52.0923,52.1123,35733.0
2015-07-24 11:10:00,77.83,77.93,77.75,77.93,42609.0,52.1123,52.1793,52.0588,52.1793,42609.0
2015-07-24 11:20:00,77.94,77.96,77.8,77.91,36590.0,52.186,52.1994,52.0923,52.1659,36590.0
2015-07-24 11:30:00,77.92,78.0,77.88,77.88,35817.0,52.1726,52.2262,52.1458,52.1458,35817.0
2015-07-24 11:40:00,77.88,78.1,77.86,78.07,39019.0,52.1458,52.2931,52.1324,52.273,39019.0
2015-07-24 11:50:00,78.07,78.08,77.85,77.88,43587.0,52.273,52.2797,52.1257,52.1458,43587.0
2015-07-24 12:00:00,77.87,77.99,77.87,77.99,30165.0,52.1391,52.2195,52.1391,52.2195,30165.0
2015-07-24 12:10:00,77.98,78.05,77.97,78.05,29468.0,52.2128,52.2596,52.2061,52.2596,29468.0
2015-07-24 12:20:00,78.06,78.12,78.0,78.03,27147.0,52.2663,52.3065,52.2262,52.2463,27147.0
2015-07-24 12:30:00,78.03,78.09,77.99,78.09,34284.0,52.2463,52.2864,52.2195,52.2864,34284.0
2015-07-24 12:40:00,78.09,78.12,78.02,78.1,27708.0,52.2864,52.3065,52.2396,52.2931,27708.0
2015-07-24 12:50:00,78.09,78.16,78.01,78.04,46152.0,52.2864,52.3333,52.2329,52.253,46152.0
2015-07-24 13:00:00,78.04,78.19,78.04,78.17,25397.0,52.253,52.3534,52.253,52.34,25397.0
2015-07-24 13:10:00,78.17,78.24,78.08,78.2,37197.0,52.34,52.3869,52.2797,52.3601,37197.0
2015-07-24 13:20:00,78.2,78.26,78.17,78.24,63093.0,52.3601,52.4003,52.34,52.3869,63093.0
2015-07-24 13:30:00,78.24,78.25,78.18,78.19,32633.0,52.3869,52.3936,52.3467,52.3534,32633.0
2015-07-24 13:40:00,78.18,78.2,78.04,78.12,56837.0,52.3467,52.3601,52.253,52.3065,56837.0
2015-07-24 13:50:00,78.12,78.19,78.04,78.04,34878.0,52.3065,52.3534,52.253,52.253,34878.0
2015-07-24 14:00:00,78.06,78.11,78.0,78.09,40076.0,52.2663,52.2998,52.2262,52.2864,40076.0
2015-07-24 14:10:00,78.09,78.16,78.06,78.09,111047.0,52.2864,52.3333,52.2663,52.2864,111047.0
2015-07-24 14:20:00,78.08,78.23,78.04,78.21,37269.0,52.2797,52.3802,52.253,52.3668,37269.0
2015-07-24 14:30:00,78.2,78.23,78.15,78.21,38025.0,52.3601,52.3802,52.3266,52.3668,38025.0
2015-07-24 14:40:00,78.21,78.23,78.15,78.19,35197.0,52.3668,52.3802,52.3266,52.3534,35197.0
2015-07-24 14:50:00,78.19,78.2,78.1,78.19,53976.0,52.3534,52.3601,52.2931,52.3534,53976.0
2015-07-24 15:00:00,78.2,78.28,78.12,78.26,60498.0,52.3601,52.4136,52.3065,52.4003,60498.0
2015-07-24 15:10:00,78.26,78.33,78.2,78.28,50052.0,52.4003,52.4471,52.3601,52.4136,50052.0
2015-07-24 15:20:00,78.28,78.3,78.18,78.18,53132.0,52.4136,52.427,52.3467,52.3467,53132.0
2015-07-24 15:30:00,78.19,78.22,78.04,78.05,89128.0,52.3534,52.3735,52.253,52.2596,89128.0
2015-07-24 15:40:00,78.04,78.08,78.01,78.05,119829.0,52.253,52.2797,52.2329,52.2596,119829.0
2015-07-24 15:50:00,78.06,78.1,78.0,78.06,157977.0,52.2663,52.2931,52.2262,52.2663,157977.0
2015-07-27 09:30:00,77.94,78.66,77.94,78.44,207616.0,52.186,52.6681,52.186,52.5208,207616.0
2015-07-27 09:40:00,78.48,78.59,78.36,78.39,169325.0,52.5476,52.6212,52.4672,52.4873,169325.0
2015-07-27 09:50:00,78.37,78.37,78.25,78.34,89881.0,52.4739,52.4739,52.3936,52.4538,89881.0
2015-07-27 10:00:00,78.31,78.35,78.17,78.22,169502.0,52.4337,52.4605,52.34,52.3735,169502.0
2015-07-27 10:10:00,78.22,78.28,78.13,78.2,65135.0,52.3735,52.4136,52.3132,52.3601,65135.0
2015-07-27 10:20:00,78.19,78.19,78.07,78.11,52909.0,52.3534,52.3534,52.273,52.2998,52909.0
2015-07-27 10:30:00,78.11,78.25,78.1,78.24,156869.0,52.2998,52.3936,52.2931,52.3869,156869.0
2015-07-27 10:40:00,78.25,78.35,78.2,78.34,51609.0,52.3936,52.4605,52.3601,52.4538,51609.0
2015-07-27 10:50:00,78.34,78.36,78.27,78.34,39003.0,52.4538,52.4672,52.407,52.4538,39003.0
2015-07-27 11:00:00,78.33,78.39,78.29,78.33,38638.0,52.4471,52.4873,52.4203,52.4471,38638.0
2015-07-27 11:10:00,78.33,78.36,78.18,78.21,55109.0,52.4471,52.4672,52.3467,52.3668,55109.0
2015-07-27 11:20:00,78.21,78.24,78.15,78.16,98123.0,52.3668,52.3869,52.3266,52.3333,98123.0
2015-07-27 11:30:00,78.17,78.18,78.08,78.08,47987.0,52.34,52.3467,52.2797,52.2797,47987.0
2015-07-27 11:40:00,78.07,78.24,78.06,78.22,38957.0,52.273,52.3869,52.2663,52.3735,38957.0
2015-07-27 11:50:00,78.23,78.37,78.21,78.34,37885.0,52.3802,52.4739,52.3668,52.4538,37885.0
2015-07-27 12:00:00,78.34,78.35,78.26,78.26,27103.0,52.4538,52.4605,52.4003,52.4003,27103.0
2015-07-27 12:10:00,78.27,78.37,78.24,78.37,23197.0,52.407,52.4739,52.3869,52.4739,23197.0
2015-07-27 12:20:00,78.37,78.44,78.35,78.38,31321.0,52.4739,52.5208,52.4605,52.4806,31321.0
2015-07-27 12:30:00,78.38,78.42,78.33,78.34,32822.0,52.4806,52.5074,52.4471,52.4538,32822.0
2015-07-27 12:40:00,78.34,78.42,78.31,78.33,39025.0,52.4538,52.5074,52.4337,52.4471,39025.0
2015-07-27 12:50:00,78.31,78.32,78.2,78.24,34116.0,52.4337,52.4404,52.3601,52.3869,34116.0
2015-07-27 13:00:00,78.24,78.31,78.2,78.3,32084.0,52.3869,52.4337,52.3601,52.427,32084.0
2015-07-27 13:10:00,78.31,78.31,78.18,78.2,25464.0,52.4337,52.4337,52.3467,52.3601,25464.0
2015-07-27 13:20:00,78.2,78.21,78.16,78.19,41108.0,52.3601,52.3668,52.3333,52.3534,41108.0
2015-07-27 13:30:00,78.19,78.21,78.12,78.15,31979.0,52.3534,52.3668,52.3065,52.3266,31979.0
2015-07-27 13:40:00,78.14,78.21,78.09,78.2,32352.0,52.3199,52.3668,52.2864,52.3601,32352.0
2015-07-27 13:50:00,78.2,78.24,78.17,78.18,39157.0,52.3601,52.3869,52.34,52.3467,39157.0
2015-07-27 14:00:00,78.18,78.27,78.18,78.26,38847.0,52.3467,52.407,52.3467,52.4003,38847.0
2015-07-27 14:10:00,78.27,78.34,78.24,78.34,45091.0,52.407,52.4538,52.3869,52.4538,45091.0
2015-07-27 14:20:00,78.33,78.34,78.24,78.25,42624.0,52.4471,52.4538,52.3869,52.3936,42624.0
2015-07-27 14:30:00,78.24,78.25,78.13,78.23,73079.0,52.3869,52.3936,52.3132,52.3802,73079.0
2015-07-27 14:40:00,78.24,78.26,78.19,78.23,34331.0,52.3869,52.4003,52.3534,52.3802,34331.0
2015-07-27 14:50:00,78.24,78.26,78.18,78.22,53596.0,52.3869,52.4003,52.3467,52.3735,53596.0
2015-07-27 15:00:00,78.23,78.24,78.13,78.16,44645.0,52.3802,52.3869,52.3132,52.3333,44645.0
2015-07-27 15:10:00,78.15,78.2,78.13,78.14,65923.0,52.3266,52.3601,52.3132,52.3199,65923.0
2015-07-27 15:20:00,78.15,78.18,78.12,78.18,66772.0,52.3266,52.3467,52.3065,52.3467,66772.0
2015-07-27 15:30:00,78.18,78.18,78.08,78.09,70257.0,52.3467,52.3467,52.2797,52.2864,70257.0
2015-07-27 15:40:00,78.08,78.13,78.06,78.07,99028.0,52.2797,52.3132,52.2663,52.273,99028.0
2015-07-27 15:50:00,78.08,78.21,78.07,78.2,182576.0,52.2797,52.3668,52.273,52.3601,182576.0
2015-07-28 09:30:00,78.22,78.5,77.99,78.31,131363.0,52.3735,52.561,52.2195,52.4337,131363.0
2015-07-28 09:40:00,78.3,78.4,78.2,78.23,227666.0,52.427,52.494,52.3601,52.3802,227666.0
2015-07-28 09:50:00,78.22,78.35,78.14,78.28,74625.0,52.3735,52.4605,52.3199,52.4136,74625.0
2015-07-28 10:00:00,78.28,78.28,78.05,78.16,49436.0,52.4136,52.4136,52.2596,52.3333,49436.0
2015-07-28 10:10:00,78.16,78.25,78.1,78.12,63215.0,52.3333,52.3936,52.2931,52.3065,63215.0
2015-07-28 10:20:00,78.1,78.19,78.02,78.03,109811.0,52.2931,52.3534,52.2396,52.2463,109811.0
2015-07-28 10:30:00,78.0,78.13,77.98,78.1,67794.0,52.2262,52.3132,52.2128,52.2931,67794.0
2015-07-28 10:40:00,78.11,78.15,78.05,78.15,38672.0,52.2998,52.3266,52.2596,52.3266,38672.0
2015-07-28 10:50:00,78.14,78.2,78.09,78.11,52460.0,52.3199,52.3601,52.2864,52.2998,52460.0
2015-07-28 11:00:00,78.12,78.19,78.02,78.02,35755.0,52.3065,52.3534,52.2396,52.2396,35755.0
2015-07-28 11:10:00,78.02,78.13,78.02,78.11,70453.0,52.2396,52.3132,52.2396,52.2998,70453.0
2015-07-28 11:20:00,78.11,78.19,78.07,78.18,36434.0,52.2998,52.3534,52.273,52.3467,36434.0
2015-07-28 11:30:00,78.17,78.29,78.17,78.2,54611.0,52.34,52.4203,52.34,52.3601,54611.0
2015-07-28 11:40:00,78.22,78.22,78.09,78.2,80232.0,52.3735,52.3735,52.2864,52.3601,80232.0
2015-07-28 11:50:00,78.23,78.28,78.15,78.24,79465.0,52.3802,52.4136,52.3266,52.3869,79465.0
2015-07-28 12:00:00,78.26,78.32,78.24,78.29,51263.0,52.4003,52.4404,52.3869,52.4203,51263.0
2015-07-28 12:10:00,78.28,78.31,78.23,78.31,54788.0,52.4136,52.4337,52.3802,52.4337,54788.0
2015-07-28 12:20:00,78.31,78.32,78.19,78.27,26946.0,52.4337,52.4404,52.3534,52.407,26946.0
2015-07-28 12:30:00,78.28,78.36,78.26,78.34,36554.0,52.4136,52.4672,52.4003,52.4538,36554.0
2015-07-28 12:40:00,78.36,78.36,78.24,78.29,39837.0,52.4672,52.4672,52.3869,52.4203,39837.0
2015-07-28 12:50:00,78.28,78.45,78.27,78.35,45634.0,52.4136,52.5275,52.407,52.4605,45634.0
2015-07-28 13:00:00,78.35,78.48,78.32,78.47,32333.0,52.4605,52.5476,52.4404,52.5409,32333.0
2015-07-28 13:10:00,78.48,78.51,78.36,78.36,29905.0,52.5476,52.5676,52.4672,52.4672,29905.0
2015-07-28 13:20:00,78.35,78.42,78.31,78.38,34054.0,52.4605,52.5074,52.4337,52.4806,34054.0
2015-07-28 13:30:00,78.37,78.41,78.32,78.35,41154.0,52.4739,52.5007,52.4404,52.4605,41154.0
2015-07-28 13:40:00,78.35,78.38,78.27,78.29,38775.0,52.4605,52.4806,52.407,52.4203,38775.0
2015-07-28 13:50:00,78.29,78.38,78.27,78.38,23069.0,52.4203,52.4806,52.407,52.4806,23069.0
2015-07-28 14:00:00,78.39,78.41,78.33,78.34,50755.0,52.4873,52.5007,52.4471,52.4538,50755.0
2015-07-28 14:10:00,78.33,78.41,78.28,78.37,94024.0,52.4471,52.5007,52.4136,52.4739,94024.0
2015-07-28 14:20:00,78.38,78.47,78.38,78.47,33911.0,52.4806,52.5409,52.4806,52.5409,33911.0
2015-07-28 14:30:00,78.46,78.47,78.31,78.37,73833.0,52.5342,52.5409,52.4337,52.4739,73833.0
2015-07-28 14:40:00,78.37,78.39,78.29,78.34,64889.0,52.4739,52.4873,52.4203,52.4538,64889.0
2015-07-28 14:50:00,78.34,78.4,78.29,78.36,58680.0,52.4538,52.494,52.4203,52.4672,58680.0
2015-07-28 15:00:00,78.36,78.42,78.35,78.42,71389.0,52.4672,52.5074,52.4605,52.5074,71389.0
2015-07-28 15:10:00,78.42,78.47,78.42,78.45,83431.0,52.5074,52.5409,52.5074,52.5275,83431.0
2015-07-28 15:20:00,78.44,78.45,78.36,78.36,74677.0,52.5208,52.5275,52.4672,52.4672,74677.0
2015-07-28 15:30:00,78.36,78.45,78.33,78.4,77342.0,52.4672,52.5275,52.4471,52.494,77342.0
2015-07-28 15:40:00,78.4,78.41,78.3,78.31,103793.0,52.494,52.5007,52.427,52.4337,103793.0
2015-07-28 15:50:00,78.3,78.3,78.23,78.27,87631.0,52.427,52.427,52.3802,52.407,87631.0
2015-07-29 09:30:00,78.17,78.29,77.94,78.05,101800.0,52.34,52.4203,52.186,52.2596,101800.0
2015-07-29 09:40:00,78.08,78.13,77.89,77.89,53827.0,52.2797,52.3132,52.1525,52.1525,53827.0
2015-07-29 09:50:00,77.89,78.05,77.85,77.99,68787.0,52.1525,52.2596,52.1257,52.2195,68787.0
2015-07-29 10:00:00,78.01,78.21,77.97,78.15,48917.0,52.2329,52.3668,52.2061,52.3266,48917.0
2015-07-29 10:10:00,78.16,78.18,77.97,77.97,38063.0,52.3333,52.3467,52.2061,52.2061,38063.0
2015-07-29 10:20:00,77.99,78.26,77.99,78.26,78680.0,52.2195,52.4003,52.2195,52.4003,78680.0
2015-07-29 10:30:00,78.27,78.28,78.0,78.0,88238.0,52.407,52.4136,52.2262,52.2262,88238.0
2015-07-29 10:40:00,78.02,78.21,78.02,78.07,76755.0,52.2396,52.3668,52.2396,52.273,76755.0
2015-07-29 10:50:00,78.07,78.26,78.07,78.26,122019.0,52.273,52.4003,52.273,52.4003,122019.0
2015-07-29 11:00:00,78.25,78.27,78.08,78.14,98695.0,52.3936,52.407,52.2797,52.3199,98695.0
2015-07-29 11:10:00,78.14,78.21,78.08,78.13,79375.0,52.3199,52.3668,52.2797,52.3132,79375.0
2015-07-29 11:20:00,78.13,78.24,78.13,78.16,98904.0,52.3132,52.3869,52.3132,52.3333,98904.0
2015-07-29 11:30:00,78.16,78.32,78.14,78.3,120267.0,52.3333,52.4404,52.3199,52.427,120267.0
2015-07-29 11:40:00,78.31,78.37,78.26,78.27,68417.0,52.4337,52.4739,52.4003,52.407,68417.0
2015-07-29 11:50:00,78.29,78.36,78.29,78.36,77715.0,52.4203,52.4672,52.4203,52.4672,77715.0
2015-07-29 12:00:00,78.35,78.36,78.21,78.21,85343.0,52.4605,52.4672,52.3668,52.3668,85343.0
2015-07-29 12:10:00,78.21,78.29,78.16,78.28,99476.0,52.3668,52.4203,52.3333,52.4136,99476.0
2015-07-29 12:20:00,78.27,78.3,78.2,78.24,55766.0,52.407,52.427,52.3601,52.3869,55766.0
2015-07-29 12:30:00,78.23,78.36,78.23,78.36,71581.0,52.3802,52.4672,52.3802,52.4672,71581.0
2015-07-29 12:40:00,78.37,78.49,78.36,78.43,66197.0,52.4739,52.5543,52.4672,52.5141,66197.0
2015-07-29 12:50:00,78.43,78.51,78.34,78.34,99874.0,52.5141,52.5676,52.4538,52.4538,99874.0
2015-07-29 13:00:00,78.34,78.34,78.13,78.16,66940.0,52.4538,52.4538,52.3132,52.3333,66940.0
2015-07-29 13:10:00,78.16,78.26,78.15,78.21,51940.0,52.3333,52.4003,52.3266,52.3668,51940.0
2015-07-29 13:20:00,78.22,78.33,78.19,78.29,55121.0,52.3735,52.4471,52.3534,52.4203,55121.0
2015-07-29 13:30:00,78.31,78.39,78.3,78.38,86834.0,52.4337,52.4873,52.427,52.4806,86834.0
2015-07-29 13:40:00,78.37,78.55,78.36,78.54,89460.0,52.4739,52.5944,52.4672,52.5877,89460.0
2015-07-29 13:50:00,78.54,78.68,78.53,78.64,53472.0,52.5877,52.6815,52.581,52.6547,53472.0
2015-07-29 14:00:00,78.64,78.9,78.45,78.55,153396.0,52.6547,52.8288,52.5275,52.5944,153396.0
2015-07-29 14:10:00,78.51,78.76,78.51,78.71,164289.0,52.5676,52.735,52.5676,52.7016,164289.0
2015-07-29 14:20:00,78.72,78.74,78.59,78.59,117058.0,52.7083,52.7216,52.6212,52.6212,117058.0
2015-07-29 14:30:00,78.61,78.65,78.58,78.65,116983.0,52.6346,52.6614,52.6145,52.6614,116983.0
2015-07-29 14:40:00,78.65,78.68,78.59,78.66,124590.0,52.6614,52.6815,52.6212,52.6681,124590.0
2015-07-29 14:50:00,78.65,78.81,78.63,78.8,124464.0,52.6614,52.7685,52.648,52.7618,124464.0
2015-07-29 15:00:00,78.79,78.82,78.71,78.79,117917.0,52.7551,52.7752,52.7016,52.7551,117917.0
2015-07-29 15:10:00,78.8,78.88,78.79,78.8,144972.0,52.7618,52.8154,52.7551,52.7618,144972.0
2015-07-29 15:20:00,78.8,78.83,78.73,78.73,111584.0,52.7618,52.7819,52.715,52.715,111584.0
2015-07-29 15:30:00,78.73,78.76,78.61,78.71,144080.0,52.715,52.735,52.6346,52.7016,144080.0
2015-07-29 15:40:00,78.72,78.81,78.72,78.76,133269.0,52.7083,52.7685,52.7083,52.735,133269.0
2015-07-29 15:50:00,78.76,78.81,78.73,78.77,181935.0,52.735,52.7685,52.715,52.7417,181935.0
2015-07-30 09:30:00,78.65,78.73,78.16,78.54,133936.0,52.6614,52.715,52.3333,52.5877,133936.0
2015-07-30 09:40:00,78.54,78.57,78.31,78.54,184029.0,52.5877,52.6078,52.4337,52.5877,184029.0
2015-07-30 09:50:00,78.55,78.78,78.54,78.61,103569.0,52.5944,52.7484,52.5877,52.6346,103569.0
2015-07-30 10:00:00,78.62,78.67,78.55,78.56,86688.0,52.6413,52.6748,52.5944,52.6011,86688.0
2015-07-30 10:10:00,78.54,78.56,78.45,78.47,48006.0,52.5877,52.6011,52.5275,52.5409,48006.0
2015-07-30 10:20:00,78.5,78.61,78.43,78.58,33903.0,52.561,52.6346,52.5141,52.6145,33903.0
2015-07-30 10:30:00,78.58,78.64,78.43,78.47,56266.0,52.6145,52.6547,52.5141,52.5409,56266.0
2015-07-30 10:40:00,78.48,78.48,78.37,78.44,100485.0,52.5476,52.5476,52.4739,52.5208,100485.0
2015-07-30 10:50:00,78.44,78.54,78.43,78.48,72186.0,52.5208,52.5877,52.5141,52.5476,72186.0
2015-07-30 11:00:00,78.48,78.56,78.47,78.5,60979.0,52.5476,52.6011,52.5409,52.561,60979.0
2015-07-30 11:10:00,78.52,78.54,78.44,78.44,42549.0,52.5743,52.5877,52.5208,52.5208,42549.0
2015-07-30 11:20:00,78.44,78.59,78.44,78.52,28514.0,52.5208,52.6212,52.5208,52.5743,28514.0
2015-07-30 11:30:00,78.53,78.59,78.51,78.54,36234.0,52.581,52.6212,52.5676,52.5877,36234.0
2015-07-30 11:40:00,78.54,78.64,78.52,78.62,45594.0,52.5877,52.6547,52.5743,52.6413,45594.0
2015-07-30 11:50:00,78.62,78.69,78.62,78.63,50005.0,52.6413,52.6882,52.6413,52.648,50005.0
2015-07-30 12:00:00,78.63,78.63,78.53,78.53,21992.0,52.648,52.648,52.581,52.581,21992.0
2015-07-30 12:10:00,78.55,78.59,78.48,78.48,30967.0,52.5944,52.6212,52.5476,52.5476,30967.0
2015-07-30 12:20:00,78.48,78.57,78.46,78.51,29473.0,52.5476,52.6078,52.5342,52.5676,29473.0
2015-07-30 12:30:00,78.5,78.51,78.41,78.45,47746.0,52.561,52.5676,52.5007,52.5275,47746.0
2015-07-30 12:40:00,78.44,78.51,78.43,78.44,42978.0,52.5208,52.5676,52.5141,52.5208,42978.0
2015-07-30 12:50:00,78.45,78.45,78.32,78.4,29182.0,52.5275,52.5275,52.4404,52.494,29182.0
2015-07-30 13:00:00,78.4,78.46,78.33,78.36,25224.0,52.494,52.5342,52.4471,52.4672,25224.0
2015-07-30 13:10:00,78.37,78.44,78.3,78.4,70827.0,52.4739,52.5208,52.427,52.494,70827.0
2015-07-30 13:20:00,78.41,78.44,78.38,78.44,59245.0,52.5007,52.5208,52.4806,52.5208,59245.0
2015-07-30 13:30:00,78.44,78.48,78.37,78.46,28922.0,52.5208,52.5476,52.4739,52.5342,28922.0
2015-07-30 13:40:00,78.45,78.49,78.38,78.39,26652.0,52.5275,52.5543,52.4806,52.4873,26652.0
2015-07-30 13:50:00,78.4,78.5,78.39,78.48,76442.0,52.494,52.561,52.4873,52.5476,76442.0
2015-07-30 14:00:00,78.49,78.5,78.39,78.4,22089.0,52.5543,52.561,52.4873,52.494,22089.0
2015-07-30 14:10:00,78.4,78.47,78.37,78.38,35229.0,52.494,52.5409,52.4739,52.4806,35229.0
2015-07-30 14:20:00,78.36,78.38,78.29,78.29,24036.0,52.4672,52.4806,52.4203,52.4203,24036.0
2015-07-30 14:30:00,78.29,78.31,78.14,78.15,39356.0,52.4203,52.4337,52.3199,52.3266,39356.0
2015-07-30 14:40:00,78.16,78.25,78.15,78.18,42544.0,52.3333,52.3936,52.3266,52.3467,42544.0
2015-07-30 14:50:00,78.18,78.26,78.12,78.23,62013.0,52.3467,52.4003,52.3065,52.3802,62013.0
2015-07-30 15:00:00,78.23,78.35,78.23,78.31,88497.0,52.3802,52.4605,52.3802,52.4337,88497.0
2015-07-30 15:10:00,78.32,78.32,78.17,78.19,42799.0,52.4404,52.4404,52.34,52.3534,42799.0
2015-07-30 15:20:00,78.2,78.3,78.18,78.28,85799.0,52.3601,52.427,52.3467,52.4136,85799.0
2015-07-30 15:30:00,78.27,78.35,78.25,78.35,118537.0,52.407,52.4605,52.3936,52.4605,118537.0
2015-07-30 15:40:00,78.34,78.45,78.32,78.4,88862.0,52.4538,52.5275,52.4404,52.494,88862.0
2015-07-30 15:50:00,78.41,78.42,78.33,78.37,166448.0,52.5007,52.5074,52.4471,52.4739,166448.0
2015-07-31 09:30:00,78.92,79.54,78.85,79.01,356703.0,52.8422,53.2573,52.7953,52.9024,356703.0
2015-07-31 09:40:00,79.03,79.26,79.03,79.12,102039.0,52.9158,53.0698,52.9158,52.9761,102039.0
2015-07-31 09:50:00,79.12,79.39,79.12,79.38,81974.0,52.9761,53.1569,52.9761,53.1502,81974.0
2015-07-31 10:00:00,79.36,79.41,79.23,79.38,134209.0,53.1368,53.1703,53.0497,53.1502,134209.0
2015-07-31 10:10:00,79.38,79.48,79.35,79.4,113079.0,53.1502,53.2171,53.1301,53.1636,113079.0
2015-07-31 10:20:00,79.41,79.63,79.41,79.46,189212.0,53.1703,53.3176,53.1703,53.2037,189212.0
2015-07-31 10:30:00,79.46,79.48,79.23,79.24,89636.0,53.2037,53.2171,53.0497,53.0564,89636.0
2015-07-31 10:40:00,79.24,79.31,79.17,79.31,104354.0,53.0564,53.1033,53.0096,53.1033,104354.0
2015-07-31 10:50:00,79.31,79.34,79.19,79.21,83048.0,53.1033,53.1234,53.023,53.0363,83048.0
2015-07-31 11:00:00,79.2,79.23,79.04,79.08,53957.0,53.0296,53.0497,52.9225,52.9493,53957.0
2015-07-31 11:10:00,79.08,79.19,79.05,79.07,91046.0,52.9493,53.023,52.9292,52.9426,91046.0
2015-07-31 11:20:00,79.08,79.23,79.07,79.23,76494.0,52.9493,53.0497,52.9426,53.0497,76494.0
2015-07-31 11:30:00,79.23,79.31,79.22,79.29,56451.0,53.0497,53.1033,53.043,53.0899,56451.0
2015-07-31 11:40:00,79.28,79.28,79.14,79.2,66437.0,53.0832,53.0832,52.9895,53.0296,66437.0
2015-07-31 11:50:00,79.19,79.21,79.11,79.17,83463.0,53.023,53.0363,52.9694,53.0096,83463.0
2015-07-31 12:00:00,79.17,79.26,79.13,79.19,46185.0,53.0096,53.0698,52.9828,53.023,46185.0
2015-07-31 12:10:00,79.19,79.31,79.18,79.27,39563.0,53.023,53.1033,53.0163,53.0765,39563.0
2015-07-31 12:20:00,79.27,79.29,79.2,79.22,33950.0,53.0765,53.0899,53.0296,53.043,33950.0
2015-07-31 12:30:00,79.22,79.23,79.12,79.15,63815.0,53.043,53.0497,52.9761,52.9962,63815.0
2015-07-31 12:40:00,79.14,79.27,79.14,79.16,600353.0,52.9895,53.0765,52.9895,53.0029,600353.0
2015-07-31 12:50:00,79.15,79.21,79.14,79.2,81185.0,52.9962,53.0363,52.9895,53.0296,81185.0
2015-07-31 13:00:00,79.2,79.27,79.2,79.22,70310.0,53.0296,53.0765,53.0296,53.043,70310.0
2015-07-31 13:10:00,79.21,79.22,79.16,79.17,36429.0,53.0363,53.043,53.0029,53.0096,36429.0
2015-07-31 13:20:00,79.16,79.2,79.12,79.12,47300.0,53.0029,53.0296,52.9761,52.9761,47300.0
2015-07-31 13:30:00,79.12,79.14,79.08,79.08,37402.0,52.9761,52.9895,52.9493,52.9493,37402.0
2015-07-31 13:40:00,79.09,79.15,79.04,79.14,94080.0,52.956,52.9962,52.9225,52.9895,94080.0
2015-07-31 13:50:00,79.15,79.19,79.1,79.15,67745.0,52.9962,53.023,52.9627,52.9962,67745.0
2015-07-31 14:00:00,79.15,79.18,79.12,79.13,36023.0,52.9962,53.0163,52.9761,52.9828,36023.0
2015-07-31 14:10:00,79.13,79.16,79.09,79.1,28266.0,52.9828,53.0029,52.956,52.9627,28266.0
2015-07-31 14:20:00,79.11,79.12,79.01,79.07,65679.0,52.9694,52.9761,52.9024,52.9426,65679.0
2015-07-31 14:30:00,79.07,79.08,78.91,78.98,120288.0,52.9426,52.9493,52.8355,52.8823,120288.0
2015-07-31 14:40:00,78.97,79.1,78.92,79.09,141095.0,52.8756,52.9627,52.8422,52.956,141095.0
2015-07-31 14:50:00,79.09,79.15,79.08,79.14,123649.0,52.956,52.9962,52.9493,52.9895,123649.0
2015-07-31 15:00:00,79.14,79.17,79.06,79.11,187626.0,52.9895,53.0096,52.9359,52.9694,187626.0
2015-07-31 15:10:00,79.11,79.13,78.98,79.02,181338.0,52.9694,52.9828,52.8823,52.9091,181338.0
2015-07-31 15:20:00,79.02,79.03,78.87,78.91,212278.0,52.9091,52.9158,52.8087,52.8355,212278.0
2015-07-31 15:30:00,78.91,79.01,78.9,79.01,324387.0,52.8355,52.9024,52.8288,52.9024,324387.0
2015-07-31 15:40:00,79.0,79.02,78.92,78.95,331088.0,52.8957,52.9091,52.8422,52.8623,331088.0
2015-07-31 15:50:00,78.96,79.02,78.9,79.0,526089.0,52.869,52.9091,52.8288,52.8957,526089.0
2015-08-03 09:30:00,79.27,79.28,79.05,79.12,451653.0,53.0765,53.0832,52.9292,52.9761,451653.0
2015-08-03 09:40:00,79.11,79.32,79.09,79.31,163656.0,52.9694,53.11,52.956,53.1033,163656.0
2015-08-03 09:50:00,79.31,79.45,79.26,79.45,164616.0,53.1033,53.197,53.0698,53.197,164616.0
2015-08-03 10:00:00,79.44,79.54,79.4,79.5,62857.0,53.1903,53.2573,53.1636,53.2305,62857.0
2015-08-03 10:10:00,79.49,79.57,79.33,79.34,123515.0,53.2238,53.2774,53.1167,53.1234,123515.0
2015-08-03 10:20:00,79.34,79.37,79.24,79.28,89791.0,53.1234,53.1435,53.0564,53.0832,89791.0
2015-08-03 10:30:00,79.27,79.27,79.15,79.21,87789.0,53.0765,53.0765,52.9962,53.0363,87789.0
2015-08-03 10:40:00,79.2,79.21,79.07,79.2,92090.0,53.0296,53.0363,52.9426,53.0296,92090.0
2015-08-03 10:50:00,79.19,79.21,79.04,79.09,95479.0,53.023,53.0363,52.9225,52.956,95479.0
2015-08-03 11:00:00,79.09,79.13,79.01,79.02,57050.0,52.956,52.9828,52.9024,52.9091,57050.0
2015-08-03 11:10:00,79.03,79.26,79.02,79.21,100833.0,52.9158,53.0698,52.9091,53.0363,100833.0
2015-08-03 11:20:00,79.21,79.27,79.12,79.24,57773.0,53.0363,53.0765,52.9761,53.0564,57773.0
2015-08-03 11:30:00,79.25,79.34,79.23,79.23,58312.0,53.0631,53.1234,53.0497,53.0497,58312.0
2015-08-03 11:40:00,79.24,79.35,79.23,79.32,74412.0,53.0564,53.1301,53.0497,53.11,74412.0
2015-08-03 11:50:00,79.33,79.34,79.12,79.14,58142.0,53.1167,53.1234,52.9761,52.9895,58142.0
2015-08-03 12:00:00,79.14,79.2,79.11,79.19,81565.0,52.9895,53.0296,52.9694,53.023,81565.0
2015-08-03 12:10:00,79.18,79.32,79.18,79.29,59489.0,53.0163,53.11,53.0163,53.0899,59489.0
2015-08-03 12:20:00,79.3,79.4,79.29,79.39,106671.0,53.0966,53.1636,53.0899,53.1569,106671.0
2015-08-03 12:30:00,79.38,79.39,79.18,79.19,53484.0,53.1502,53.1569,53.0163,53.023,53484.0
2015-08-03 12:40:00,79.17,79.17,79.02,79.02,69616.0,53.0096,53.0096,52.9091,52.9091,69616.0
2015-08-03 12:50:00,79.03,79.27,79.0,79.19,50031.0,52.9158,53.0765,52.8957,53.023,50031.0
2015-08-03 13:00:00,79.17,79.23,79.14,79.15,28385.0,53.0096,53.0497,52.9895,52.9962,28385.0
2015-08-03 13:10:00,79.14,79.24,79.13,79.23,39000.0,52.9895,53.0564,52.9828,53.0497,39000.0
2015-08-03 13:20:00,79.23,79.29,79.17,79.26,49867.0,53.0497,53.0899,53.0096,53.0698,49867.0
2015-08-03 13:30:00,79.25,79.37,79.22,79.26,51018.0,53.0631,53.1435,53.043,53.0698,51018.0
2015-08-03 13:40:00,79.26,79.34,79.24,79.33,63024.0,53.0698,53.1234,53.0564,53.1167,63024.0
2015-08-03 13:50:00,79.33,79.34,79.22,79.23,65954.0,53.1167,53.1234,53.043,53.0497,65954.0
2015-08-03 14:00:00,79.22,79.23,79.13,79.18,58980.0,53.043,53.0497,52.9828,53.0163,58980.0
2015-08-03 14:10:00,79.19,79.19,79.09,79.12,70113.0,53.023,53.023,52.956,52.9761,70113.0
2015-08-03 14:20:00,79.13,79.16,79.06,79.13,56620.0,52.9828,53.0029,52.9359,52.9828,56620.0
2015-08-03 14:30:00,79.13,79.27,79.08,79.27,58177.0,52.9828,53.0765,52.9493,53.0765,58177.0
2015-08-03 14:40:00,79.27,79.28,79.14,79.14,62623.0,53.0765,53.0832,52.9895,52.9895,62623.0
2015-08-03 14:50:00,79.15,79.17,79.1,79.16,89311.0,52.9962,53.0096,52.9627,53.0029,89311.0
2015-08-03 15:00:00,79.16,79.26,79.15,79.23,70919.0,53.0029,53.0698,52.9962,53.0497,70919.0
2015-08-03 15:10:00,79.23,79.25,79.14,79.2,73347.0,53.0497,53.0631,52.9895,53.0296,73347.0
2015-08-03 15:20:00,79.2,79.25,79.18,79.21,82138.0,53.0296,53.0631,53.0163,53.0363,82138.0
2015-08-03 15:30:00,79.23,79.29,79.19,79.29,98288.0,53.0497,53.0899,53.023,53.0899,98288.0
2015-08-03 15:40:00,79.3,79.4,79.28,79.35,108875.0,53.0966,53.1636,53.0832,53.1301,108875.0
2015-08-03 15:50:00,79.35,79.43,79.31,79.43,258815.0,53.1301,53.1836,53.1033,53.1836,258815.0
2015-08-04 09:30:00,79.72,79.72,79.24,79.27,378196.0,53.3778,53.3778,53.0564,53.0765,378196.0
2015-08-04 09:40:00,79.29,79.4,79.27,79.31,86361.0,53.0899,53.1636,53.0765,53.1033,86361.0
2015-08-04 09:50:00,79.31,79.44,79.31,79.35,98927.0,53.1033,53.1903,53.1033,53.1301,98927.0
2015-08-04 10:00:00,79.38,79.42,79.29,79.36,210814.0,53.1502,53.177,53.0899,53.1368,210814.0
2015-08-04 10:10:00,79.37,79.45,79.32,79.41,114879.0,53.1435,53.197,53.11,53.1703,114879.0
2015-08-04 10:20:00,79.4,79.67,79.4,79.63,156220.0,53.1636,53.3443,53.1636,53.3176,156220.0
2015-08-04 10:30:00,79.63,79.72,79.56,79.66,80827.0,53.3176,53.3778,53.2707,53.3376,80827.0
2015-08-04 10:40:00,79.66,79.71,79.6,79.67,104889.0,53.3376,53.3711,53.2975,53.3443,104889.0
2015-08-04 10:50:00,79.68,79.86,79.64,79.77,68112.0,53.351,53.4716,53.3243,53.4113,68112.0
2015-08-04 11:00:00,79.78,79.81,79.67,79.71,65574.0,53.418,53.4381,53.3443,53.3711,65574.0
2015-08-04 11:10:00,79.7,79.73,79.61,79.63,32999.0,53.3644,53.3845,53.3042,53.3176,32999.0
2015-08-04 11:20:00,79.63,79.67,79.57,79.63,47695.0,53.3176,53.3443,53.2774,53.3176,47695.0
2015-08-04 11:30:00,79.63,79.7,79.59,79.67,55136.0,53.3176,53.3644,53.2908,53.3443,55136.0
2015-08-04 11:40:00,79.68,79.72,79.67,79.68,74794.0,53.351,53.3778,53.3443,53.351,74794.0
2015-08-04 11:50:00,79.68,79.7,79.57,79.6,144930.0,53.351,53.3644,53.2774,53.2975,144930.0
2015-08-04 12:00:00,79.59,79.61,79.55,79.57,25847.0,53.2908,53.3042,53.264,53.2774,25847.0
2015-08-04 12:10:00,79.57,79.58,79.53,79.55,43801.0,53.2774,53.2841,53.2506,53.264,43801.0
2015-08-04 12:20:00,79.54,79.55,79.42,79.44,24640.0,53.2573,53.264,53.177,53.1903,24640.0
2015-08-04 12:30:00,79.44,79.51,79.43,79.46,47936.0,53.1903,53.2372,53.1836,53.2037,47936.0
2015-08-04 12:40:00,79.45,79.47,79.32,79.32,34108.0,53.197,53.2104,53.11,53.11,34108.0
2015-08-04 12:50:00,79.32,79.32,79.2,79.24,21947.0,53.11,53.11,53.0296,53.0564,21947.0
2015-08-04 13:00:00,79.24,79.24,79.04,79.09,42883.0,53.0564,53.0564,52.9225,52.956,42883.0
2015-08-04 13:10:00,79.09,79.24,79.08,79.24,19819.0,52.956,53.0564,52.9493,53.0564,19819.0
2015-08-04 13:20:00,79.25,79.32,79.25,79.27,59633.0,53.0631,53.11,53.0631,53.0765,59633.0
2015-08-04 13:30:00,79.28,79.37,79.27,79.29,45633.0,53.0832,53.1435,53.0765,53.0899,45633.0
2015-08-04 13:40:00,79.29,79.3,79.1,79.11,47829.0,53.0899,53.0966,52.9627,52.9694,47829.0
2015-08-04 13:50:00,79.11,79.13,79.01,79.01,51656.0,52.9694,52.9828,52.9024,52.9024,51656.0
2015-08-04 14:00:00,79.01,79.03,78.94,78.95,60943.0,52.9024,52.9158,52.8556,52.8623,60943.0
2015-08-04 14:10:00,78.95,79.04,78.91,78.98,201354.0,52.8623,52.9225,52.8355,52.8823,201354.0
2015-08-04 14:20:00,79.0,79.04,78.88,79.02,67819.0,52.8957,52.9225,52.8154,52.9091,67819.0
2015-08-04 14:30:00,79.03,79.09,79.01,79.06,44952.0,52.9158,52.956,52.9024,52.9359,44952.0
2015-08-04 14:40:00,79.06,79.08,78.96,79.04,78315.0,52.9359,52.9493,52.869,52.9225,78315.0
2015-08-04 14:50:00,79.03,79.11,79.01,79.1,104568.0,52.9158,52.9694,52.9024,52.9627,104568.0
2015-08-04 15:00:00,79.1,79.1,78.94,78.96,80511.0,52.9627,52.9627,52.8556,52.869,80511.0
2015-08-04 15:10:00,78.97,78.98,78.89,78.9,66066.0,52.8756,52.8823,52.8221,52.8288,66066.0
2015-08-04 15:20:00,78.89,78.94,78.87,78.91,129947.0,52.8221,52.8556,52.8087,52.8355,129947.0
2015-08-04 15:30:00,78.91,79.02,78.9,78.94,141608.0,52.8355,52.9091,52.8288,52.8556,141608.0
2015-08-04 15:40:00,78.92,78.95,78.85,78.89,60182.0,52.8422,52.8623,52.7953,52.8221,60182.0
2015-08-04 15:50:00,78.87,78.94,78.73,78.9,144924.0,52.8087,52.8556,52.715,52.8288,144924.0
2015-08-05 09:30:00,78.98,79.15,78.86,78.91,249993.0,52.8823,52.9962,52.802,52.8355,249993.0
2015-08-05 09:40:00,78.93,79.12,78.92,79.07,126435.0,52.8489,52.9761,52.8422,52.9426,126435.0
2015-08-05 09:50:00,79.07,79.13,78.98,78.99,78308.0,52.9426,52.9828,52.8823,52.889,78308.0
2015-08-05 10:00:00,78.98,79.01,78.64,78.71,101203.0,52.8823,52.9024,52.6547,52.7016,101203.0
2015-08-05 10:10:00,78.73,78.84,78.71,78.71,65092.0,52.715,52.7886,52.7016,52.7016,65092.0
2015-08-05 10:20:00,78.72,78.79,78.69,78.78,62628.0,52.7083,52.7551,52.6882,52.7484,62628.0
2015-08-05 10:30:00,78.77,78.79,78.66,78.72,56214.0,52.7417,52.7551,52.6681,52.7083,56214.0
2015-08-05 10:40:00,78.72,78.8,78.62,78.67,38962.0,52.7083,52.7618,52.6413,52.6748,38962.0
2015-08-05 10:50:00,78.67,78.71,78.61,78.68,136957.0,52.6748,52.7016,52.6346,52.6815,136957.0
2015-08-05 11:00:00,78.68,78.74,78.63,78.73,121371.0,52.6815,52.7216,52.648,52.715,121371.0
2015-08-05 11:10:00,78.73,78.78,78.61,78.61,32116.0,52.715,52.7484,52.6346,52.6346,32116.0
2015-08-05 11:20:00,78.6,78.67,78.55,78.57,36333.0,52.6279,52.6748,52.5944,52.6078,36333.0
2015-08-05 11:30:00,78.58,78.67,78.54,78.67,93989.0,52.6145,52.6748,52.5877,52.6748,93989.0
2015-08-05 11:40:00,78.66,78.74,78.61,78.74,75528.0,52.6681,52.7216,52.6346,52.7216,75528.0
2015-08-05 11:50:00,78.74,78.81,78.65,78.67,43892.0,52.7216,52.7685,52.6614,52.6748,43892.0
2015-08-05 12:00:00,78.66,78.75,78.64,78.67,42179.0,52.6681,52.7283,52.6547,52.6748,42179.0
2015-08-05 12:10:00,78.67,78.67,78.55,78.57,17183.0,52.6748,52.6748,52.5944,52.6078,17183.0
2015-08-05 12:20:00,78.57,78.6,78.43,78.49,32916.0,52.6078,52.6279,52.5141,52.5543,32916.0
2015-08-05 12:30:00,78.49,78.49,78.39,78.4,21837.0,52.5543,52.5543,52.4873,52.494,21837.0
2015-08-05 12:40:00,78.4,78.42,78.33,78.38,41494.0,52.494,52.5074,52.4471,52.4806,41494.0
2015-08-05 12:50:00,78.39,78.47,78.38,78.45,55824.0,52.4873,52.5409,52.4806,52.5275,55824.0
2015-08-05 13:00:00,78.46,78.48,78.35,78.36,57372.0,52.5342,52.5476,52.4605,52.4672,57372.0
2015-08-05 13:10:00,78.36,78.37,78.29,78.31,94970.0,52.4672,52.4739,52.4203,52.4337,94970.0
2015-08-05 13:20:00,78.31,78.32,78.17,78.2,43460.0,52.4337,52.4404,52.34,52.3601,43460.0
2015-08-05 13:30:00,78.19,78.23,78.11,78.22,86375.0,52.3534,52.3802,52.2998,52.3735,86375.0
2015-08-05 13:40:00,78.23,78.3,78.22,78.27,37620.0,52.3802,52.427,52.3735,52.407,37620.0
2015-08-05 13:50:00,78.27,78.28,78.22,78.26,65213.0,52.407,52.4136,52.3735,52.4003,65213.0
2015-08-05 14:00:00,78.24,78.28,78.2,78.21,57529.0,52.3869,52.4136,52.3601,52.3668,57529.0
2015-08-05 14:10:00,78.21,78.27,78.18,78.2,169607.0,52.3668,52.407,52.3467,52.3601,169607.0
2015-08-05 14:20:00,78.2,78.27,78.19,78.22,173447.0,52.3601,52.407,52.3534,52.3735,173447.0
2015-08-05 14:30:00,78.23,78.25,78.15,78.17,94116.0,52.3802,52.3936,52.3266,52.34,94116.0
2015-08-05 14:40:00,78.17,78.22,78.14,78.18,62141.0,52.34,52.3735,52.3199,52.3467,62141.0
2015-08-05 14:50:00,78.19,78.21,78.09,78.1,89744.0,52.3534,52.3668,52.2864,52.2931,89744.0
2015-08-05 15:00:00,78.11,78.13,78.07,78.1,64160.0,52.2998,52.3132,52.273,52.2931,64160.0
2015-08-05 15:10:00,78.1,78.22,78.09,78.13,223141.0,52.2931,52.3735,52.2864,52.3132,223141.0
2015-08-05 15:20:00,78.14,78.15,78.08,78.11,69108.0,52.3199,52.3266,52.2797,52.2998,69108.0
2015-08-05 15:30:00,78.11,78.25,78.11,78.25,92411.0,52.2998,52.3936,52.2998,52.3936,92411.0
2015-08-05 15:40:00,78.24,78.33,78.2,78.33,121306.0,52.3869,52.4471,52.3601,52.4471,121306.0
2015-08-05 15:50:00,78.33,78.43,78.27,78.35,319072.0,52.4471,52.5141,52.407,52.4605,319072.0
2015-08-06 09:30:00,78.46,78.51,78.19,78.45,160802.0,52.5342,52.5676,52.3534,52.5275,160802.0
2015-08-06 09:40:00,78.42,78.43,78.19,78.27,183081.0,52.5074,52.5141,52.3534,52.407,183081.0
2015-08-06 09:50:00,78.27,78.29,78.16,78.26,72463.0,52.407,52.4203,52.3333,52.4003,72463.0
2015-08-06 10:00:00,78.25,78.3,78.14,78.18,82521.0,52.3936,52.427,52.3199,52.3467,82521.0
2015-08-06 10:10:00,78.17,78.28,78.13,78.22,70085.0,52.34,52.4136,52.3132,52.3735,70085.0
2015-08-06 10:20:00,78.21,78.22,77.97,77.99,43795.0,52.3668,52.3735,52.2061,52.2195,43795.0
2015-08-06 10:30:00,77.98,78.01,77.84,77.93,55391.0,52.2128,52.2329,52.119,52.1793,55391.0
2015-08-06 10:40:00,77.92,77.96,77.77,77.77,62528.0,52.1726,52.1994,52.0722,52.0722,62528.0
2015-08-06 10:50:00,77.76,77.79,77.63,77.67,101581.0,52.0655,52.0856,51.9784,52.0052,101581.0
2015-08-06 11:00:00,77.67,77.73,77.66,77.71,37635.0,52.0052,52.0454,51.9985,52.032,37635.0
2015-08-06 11:10:00,77.71,77.78,77.7,77.76,56206.0,52.032,52.0789,52.0253,52.0655,56206.0
2015-08-06 11:20:00,77.77,77.9,77.77,77.82,50636.0,52.0722,52.1592,52.0722,52.1056,50636.0
2015-08-06 11:30:00,77.83,77.83,77.66,77.76,75585.0,52.1123,52.1123,51.9985,52.0655,75585.0
2015-08-06 11:40:00,77.78,77.87,77.77,77.85,88636.0,52.0789,52.1391,52.0722,52.1257,88636.0
2015-08-06 11:50:00,77.84,77.84,77.57,77.6,154015.0,52.119,52.119,51.9383,51.9583,154015.0
2015-08-06 12:00:00,77.58,77.67,77.56,77.58,34748.0,51.945,52.0052,51.9316,51.945,34748.0
2015-08-06 12:10:00,77.57,77.57,77.38,77.4,109698.0,51.9383,51.9383,51.811,51.8244,109698.0
2015-08-06 12:20:00,77.39,77.48,77.36,77.41,115843.0,51.8177,51.878,51.7976,51.8311,115843.0
2015-08-06 12:30:00,77.42,77.46,77.32,77.35,53119.0,51.8378,51.8646,51.7709,51.791,53119.0
2015-08-06 12:40:00,77.35,77.35,77.18,77.28,70423.0,51.791,51.791,51.6771,51.7441,70423.0
2015-08-06 12:50:00,77.27,77.31,77.26,77.3,43891.0,51.7374,51.7642,51.7307,51.7575,43891.0
2015-08-06 13:00:00,77.29,77.47,77.28,77.45,54604.0,51.7508,51.8713,51.7441,51.8579,54604.0
2015-08-06 13:10:00,77.48,77.49,77.37,77.42,49421.0,51.878,51.8847,51.8043,51.8378,49421.0
2015-08-06 13:20:00,77.42,77.57,77.41,77.54,89653.0,51.8378,51.9383,51.8311,51.9182,89653.0
2015-08-06 13:30:00,77.54,77.61,77.5,77.61,42031.0,51.9182,51.965,51.8914,51.965,42031.0
2015-08-06 13:40:00,77.62,77.75,77.6,77.73,36417.0,51.9717,52.0588,51.9583,52.0454,36417.0
2015-08-06 13:50:00,77.72,77.82,77.69,77.82,67908.0,52.0387,52.1056,52.0186,52.1056,67908.0
2015-08-06 14:00:00,77.83,77.88,77.76,77.86,63153.0,52.1123,52.1458,52.0655,52.1324,63153.0
2015-08-06 14:10:00,77.86,78.03,77.85,78.0,90346.0,52.1324,52.2463,52.1257,52.2262,90346.0
2015-08-06 14:20:00,78.0,78.25,78.0,78.22,98888.0,52.2262,52.3936,52.2262,52.3735,98888.0
2015-08-06 14:30:00,78.23,78.28,78.17,78.28,72940.0,52.3802,52.4136,52.34,52.4136,72940.0
2015-08-06 14:40:00,78.28,78.46,78.27,78.46,82326.0,52.4136,52.5342,52.407,52.5342,82326.0
2015-08-06 14:50:00,78.44,78.45,78.37,78.39,103200.0,52.5208,52.5275,52.4739,52.4873,103200.0
2015-08-06 15:00:00,78.39,78.43,78.35,78.38,76829.0,52.4873,52.5141,52.4605,52.4806,76829.0
2015-08-06 15:10:00,78.38,78.41,78.32,78.38,54580.0,52.4806,52.5007,52.4404,52.4806,54580.0
2015-08-06 15:20:00,78.37,78.39,78.28,78.32,70647.0,52.4739,52.4873,52.4136,52.4404,70647.0
2015-08-06 15:30:00,78.32,78.37,78.27,78.37,79943.0,52.4404,52.4739,52.407,52.4739,79943.0
2015-08-06 15:40:00,78.37,78.52,78.35,78.47,127903.0,52.4739,52.5743,52.4605,52.5409,127903.0
2015-08-06 15:50:00,78.48,78.55,78.43,78.48,235701.0,52.5476,52.5944,52.5141,52.5476,235701.0
2015-08-07 09:30:00,78.37,78.43,78.04,78.04,69325.0,52.4739,52.5141,52.253,52.253,69325.0
2015-08-07 09:40:00,78.04,78.06,77.8,77.86,123328.0,52.253,52.2663,52.0923,52.1324,123328.0
2015-08-07 09:50:00,77.86,77.96,77.8,77.94,62153.0,52.1324,52.1994,52.0923,52.186,62153.0
2015-08-07 10:00:00,77.93,78.02,77.83,77.98,133266.0,52.1793,52.2396,52.1123,52.2128,133266.0
2015-08-07 10:10:00,77.99,78.16,77.96,78.01,111692.0,52.2195,52.3333,52.1994,52.2329,111692.0
2015-08-07 10:20:00,78.01,78.05,77.92,78.0,115770.0,52.2329,52.2596,52.1726,52.2262,115770.0
2015-08-07 10:30:00,78.01,78.33,77.97,78.33,186234.0,52.2329,52.4471,52.2061,52.4471,186234.0
2015-08-07 10:40:00,78.32,78.63,78.3,78.48,245617.0,52.4404,52.648,52.427,52.5476,245617.0
2015-08-07 10:50:00,78.47,78.56,78.42,78.51,95251.0,52.5409,52.6011,52.5074,52.5676,95251.0
2015-08-07 11:00:00,78.52,78.57,78.41,78.42,63874.0,52.5743,52.6078,52.5007,52.5074,63874.0
2015-08-07 11:10:00,78.43,78.44,78.21,78.27,126238.0,52.5141,52.5208,52.3668,52.407,126238.0
2015-08-07 11:20:00,78.29,78.59,78.29,78.55,74316.0,52.4203,52.6212,52.4203,52.5944,74316.0
2015-08-07 11:30:00,78.55,78.55,78.36,78.39,60664.0,52.5944,52.5944,52.4672,52.4873,60664.0
2015-08-07 11:40:00,78.39,78.48,78.39,78.41,36764.0,52.4873,52.5476,52.4873,52.5007,36764.0
2015-08-07 11:50:00,78.41,78.44,78.35,78.41,30797.0,52.5007,52.5208,52.4605,52.5007,30797.0
2015-08-07 12:00:00,78.43,78.59,78.43,78.58,24819.0,52.5141,52.6212,52.5141,52.6145,24819.0
2015-08-07 12:10:00,78.59,78.65,78.54,78.65,27993.0,52.6212,52.6614,52.5877,52.6614,27993.0
2015-08-07 12:20:00,78.65,78.66,78.57,78.59,49174.0,52.6614,52.6681,52.6078,52.6212,49174.0
2015-08-07 12:30:00,78.58,78.64,78.53,78.63,46181.0,52.6145,52.6547,52.581,52.648,46181.0
2015-08-07 12:40:00,78.64,78.79,78.63,78.79,33215.0,52.6547,52.7551,52.648,52.7551,33215.0
2015-08-07 12:50:00,78.77,78.81,78.69,78.7,33708.0,52.7417,52.7685,52.6882,52.6949,33708.0
2015-08-07 13:00:00,78.7,78.77,78.64,78.72,43844.0,52.6949,52.7417,52.6547,52.7083,43844.0
2015-08-07 13:10:00,78.73,78.73,78.6,78.61,138981.0,52.715,52.715,52.6279,52.6346,138981.0
2015-08-07 13:20:00,78.6,78.76,78.6,78.73,84669.0,52.6279,52.735,52.6279,52.715,84669.0
2015-08-07 13:30:00,78.74,78.81,78.69,78.79,54963.0,52.7216,52.7685,52.6882,52.7551,54963.0
2015-08-07 13:40:00,78.79,78.83,78.73,78.78,30971.0,52.7551,52.7819,52.715,52.7484,30971.0
2015-08-07 13:50:00,78.79,78.79,78.65,78.73,81310.0,52.7551,52.7551,52.6614,52.715,81310.0
2015-08-07 14:00:00,78.72,78.73,78.65,78.67,116207.0,52.7083,52.715,52.6614,52.6748,116207.0
2015-08-07 14:10:00,78.67,78.68,78.54,78.56,45465.0,52.6748,52.6815,52.5877,52.6011,45465.0
2015-08-07 14:20:00,78.56,78.72,78.56,78.7,182498.0,52.6011,52.7083,52.6011,52.6949,182498.0
2015-08-07 14:30:00,78.7,78.85,78.69,78.8,452063.0,52.6949,52.7953,52.6882,52.7618,452063.0
2015-08-07 14:40:00,78.79,78.84,78.76,78.83,45139.0,52.7551,52.7886,52.735,52.7819,45139.0
2015-08-07 14:50:00,78.84,78.9,78.79,78.89,54606.0,52.7886,52.8288,52.7551,52.8221,54606.0
2015-08-07 15:00:00,78.88,78.89,78.75,78.78,60690.0,52.8154,52.8221,52.7283,52.7484,60690.0
2015-08-07 15:10:00,78.79,78.81,78.69,78.74,74965.0,52.7551,52.7685,52.6882,52.7216,74965.0
2015-08-07 15:20:00,78.76,78.86,78.73,78.82,59173.0,52.735,52.802,52.715,52.7752,59173.0
2015-08-07 15:30:00,78.83,78.86,78.77,78.81,87002.0,52.7819,52.802,52.7417,52.7685,87002.0
2015-08-07 15:40:00,78.8,78.81,78.71,78.75,92035.0,52.7618,52.7685,52.7016,52.7283,92035.0
2015-08-07 15:50:00,78.76,78.81,78.72,78.77,139440.0,52.735,52.7685,52.7083,52.7417,139440.0
2015-08-10 09:30:00,79.1,79.17,78.9,78.99,152921.0,52.9627,53.0096,52.8288,52.889,152921.0
2015-08-10 09:40:00,78.95,79.06,78.88,78.91,123472.0,52.8623,52.9359,52.8154,52.8355,123472.0
2015-08-10 09:50:00,78.9,78.98,78.67,78.71,107049.0,52.8288,52.8823,52.6748,52.7016,107049.0
2015-08-10 10:00:00,78.71,78.85,78.66,78.74,43161.0,52.7016,52.7953,52.6681,52.7216,43161.0
2015-08-10 10:10:00,78.74,78.75,78.56,78.56,71342.0,52.7216,52.7283,52.6011,52.6011,71342.0
2015-08-10 10:20:00,78.56,78.59,78.44,78.47,51213.0,52.6011,52.6212,52.5208,52.5409,51213.0
2015-08-10 10:30:00,78.47,78.65,78.47,78.58,64792.0,52.5409,52.6614,52.5409,52.6145,64792.0
2015-08-10 10:40:00,78.58,78.7,78.58,78.66,52366.0,52.6145,52.6949,52.6145,52.6681,52366.0
2015-08-10 10:50:00,78.66,78.78,78.62,78.7,47565.0,52.6681,52.7484,52.6413,52.6949,47565.0
2015-08-10 11:00:00,78.7,78.7,78.55,78.63,54871.0,52.6949,52.6949,52.5944,52.648,54871.0
2015-08-10 11:10:00,78.62,78.78,78.61,78.75,71793.0,52.6413,52.7484,52.6346,52.7283,71793.0
2015-08-10 11:20:00,78.77,78.82,78.66,78.69,79907.0,52.7417,52.7752,52.6681,52.6882,79907.0
2015-08-10 11:30:00,78.69,78.83,78.68,78.71,66833.0,52.6882,52.7819,52.6815,52.7016,66833.0
2015-08-10 11:40:00,78.72,78.8,78.71,78.74,42696.0,52.7083,52.7618,52.7016,52.7216,42696.0
2015-08-10 11:50:00,78.75,78.8,78.74,78.77,42952.0,52.7283,52.7618,52.7216,52.7417,42952.0
2015-08-10 12:00:00,78.77,78.8,78.72,78.8,89029.0,52.7417,52.7618,52.7083,52.7618,89029.0
2015-08-10 12:10:00,78.8,78.81,78.69,78.72,46068.0,52.7618,52.7685,52.6882,52.7083,46068.0
2015-08-10 12:20:00,78.71,78.72,78.62,78.64,65982.0,52.7016,52.7083,52.6413,52.6547,65982.0
2015-08-10 12:30:00,78.63,78.69,78.54,78.55,31200.0,52.648,52.6882,52.5877,52.5944,31200.0
2015-08-10 12:40:00,78.54,78.61,78.51,78.6,35447.0,52.5877,52.6346,52.5676,52.6279,35447.0
2015-08-10 12:50:00,78.6,78.68,78.54,78.61,25257.0,52.6279,52.6815,52.5877,52.6346,25257.0
2015-08-10 13:00:00,78.62,78.73,78.61,78.66,27133.0,52.6413,52.715,52.6346,52.6681,27133.0
2015-08-10 13:10:00,78.66,78.72,78.64,78.7,29407.0,52.6681,52.7083,52.6547,52.6949,29407.0
2015-08-10 13:20:00,78.71,78.77,78.64,78.67,34102.0,52.7016,52.7417,52.6547,52.6748,34102.0
2015-08-10 13:30:00,78.68,78.73,78.57,78.58,18710.0,52.6815,52.715,52.6078,52.6145,18710.0
2015-08-10 13:40:00,78.57,78.58,78.51,78.52,39902.0,52.6078,52.6145,52.5676,52.5743,39902.0
2015-08-10 13:50:00,78.53,78.56,78.47,78.53,128470.0,52.581,52.6011,52.5409,52.581,128470.0
2015-08-10 14:00:00,78.51,78.53,78.43,78.44,59984.0,52.5676,52.581,52.5141,52.5208,59984.0
2015-08-10 14:10:00,78.42,78.42,78.33,78.34,38895.0,52.5074,52.5074,52.4471,52.4538,38895.0
2015-08-10 14:20:00,78.33,78.36,78.25,78.31,64815.0,52.4471,52.4672,52.3936,52.4337,64815.0
2015-08-10 14:30:00,78.31,78.39,78.3,78.37,21870.0,52.4337,52.4873,52.427,52.4739,21870.0
2015-08-10 14:40:00,78.38,78.42,78.34,78.38,29625.0,52.4806,52.5074,52.4538,52.4806,29625.0
2015-08-10 14:50:00,78.38,78.39,78.3,78.32,63532.0,52.4806,52.4873,52.427,52.4404,63532.0
2015-08-10 15:00:00,78.31,78.36,78.28,78.28,42122.0,52.4337,52.4672,52.4136,52.4136,42122.0
2015-08-10 15:10:00,78.27,78.33,78.24,78.27,44910.0,52.407,52.4471,52.3869,52.407,44910.0
2015-08-10 15:20:00,78.27,78.28,78.17,78.22,60633.0,52.407,52.4136,52.34,52.3735,60633.0
2015-08-10 15:30:00,78.22,78.31,78.22,78.26,52668.0,52.3735,52.4337,52.3735,52.4003,52668.0
2015-08-10 15:40:00,78.27,78.44,78.26,78.41,85760.0,52.407,52.5208,52.4003,52.5007,85760.0
2015-08-10 15:50:00,78.41,78.5,78.36,78.5,166814.0,52.5007,52.561,52.4672,52.561,166814.0
2015-08-11 09:30:00,78.34,78.87,78.3,78.42,200491.0,52.4538,52.8087,52.427,52.5074,200491.0
2015-08-11 09:40:00,78.41,78.56,78.25,78.56,194197.0,52.5007,52.6011,52.3936,52.6011,194197.0
2015-08-11 09:50:00,78.55,78.81,78.51,78.69,213407.0,52.5944,52.7685,52.5676,52.6882,213407.0
2015-08-11 10:00:00,78.65,78.81,78.6,78.74,139228.0,52.6614,52.7685,52.6279,52.7216,139228.0
2015-08-11 10:10:00,78.74,78.93,78.74,78.85,90993.0,52.7216,52.8489,52.7216,52.7953,90993.0
2015-08-11 10:20:00,78.86,79.1,78.84,79.09,120401.0,52.802,52.9627,52.7886,52.956,120401.0
2015-08-11 10:30:00,79.08,79.12,79.01,79.08,143734.0,52.9493,52.9761,52.9024,52.9493,143734.0
2015-08-11 10:40:00,79.07,79.19,79.06,79.17,82584.0,52.9426,53.023,52.9359,53.0096,82584.0
2015-08-11 10:50:00,79.17,79.24,79.12,79.16,63581.0,53.0096,53.0564,52.9761,53.0029,63581.0
2015-08-11 11:00:00,79.15,79.22,79.13,79.14,47801.0,52.9962,53.043,52.9828,52.9895,47801.0
2015-08-11 11:10:00,79.14,79.23,79.1,79.23,46402.0,52.9895,53.0497,52.9627,53.0497,46402.0
2015-08-11 11:20:00,79.22,79.32,79.21,79.27,56481.0,53.043,53.11,53.0363,53.0765,56481.0
2015-08-11 11:30:00,79.28,79.36,79.24,79.36,45780.0,53.0832,53.1368,53.0564,53.1368,45780.0
2015-08-11 11:40:00,79.35,79.39,79.26,79.29,42617.0,53.1301,53.1569,53.0698,53.0899,42617.0
2015-08-11 11:50:00,79.3,79.39,79.26,79.31,49884.0,53.0966,53.1569,53.0698,53.1033,49884.0
2015-08-11 12:00:00,79.31,79.31,79.13,79.17,117493.0,53.1033,53.1033,52.9828,53.0096,117493.0
2015-08-11 12:10:00,79.16,79.21,79.1,79.11,87359.0,53.0029,53.0363,52.9627,52.9694,87359.0
2015-08-11 12:20:00,79.09,79.17,79.07,79.14,39418.0,52.956,53.0096,52.9426,52.9895,39418.0
2015-08-11 12:30:00,79.14,79.15,79.04,79.09,73636.0,52.9895,52.9962,52.9225,52.956,73636.0
2015-08-11 12:40:00,79.09,79.18,79.07,79.15,82686.0,52.956,53.0163,52.9426,52.9962,82686.0
2015-08-11 12:50:00,79.15,79.15,79.06,79.11,43645.0,52.9962,52.9962,52.9359,52.9694,43645.0
2015-08-11 13:00:00,79.1,79.15,79.03,79.07,47758.0,52.9627,52.9962,52.9158,52.9426,47758.0
2015-08-11 13:10:00,79.08,79.09,79.01,79.08,39351.0,52.9493,52.956,52.9024,52.9493,39351.0
2015-08-11 13:20:00,79.08,79.27,79.06,79.11,65151.0,52.9493,53.0765,52.9359,52.9694,65151.0
2015-08-11 13:30:00,79.11,79.14,79.06,79.11,42429.0,52.9694,52.9895,52.9359,52.9694,42429.0
2015-08-11 13:40:00,79.1,79.11,79.0,79.0,33276.0,52.9627,52.9694,52.8957,52.8957,33276.0
2015-08-11 13:50:00,79.0,79.11,78.98,79.05,44754.0,52.8957,52.9694,52.8823,52.9292,44754.0
2015-08-11 14:00:00,79.06,79.18,79.01,79.13,72403.0,52.9359,53.0163,52.9024,52.9828,72403.0
2015-08-11 14:10:00,79.12,79.13,79.04,79.07,63511.0,52.9761,52.9828,52.9225,52.9426,63511.0
2015-08-11 14:20:00,79.07,79.08,79.0,79.02,118112.0,52.9426,52.9493,52.8957,52.9091,118112.0
2015-08-11 14:30:00,79.01,79.08,78.99,79.05,171738.0,52.9024,52.9493,52.889,52.9292,171738.0
2015-08-11 14:40:00,79.04,79.06,79.01,79.05,93380.0,52.9225,52.9359,52.9024,52.9292,93380.0
2015-08-11 14:50:00,79.06,79.06,78.99,79.03,156700.0,52.9359,52.9359,52.889,52.9158,156700.0
2015-08-11 15:00:00,79.03,79.08,79.0,79.02,106726.0,52.9158,52.9493,52.8957,52.9091,106726.0
2015-08-11 15:10:00,79.02,79.08,79.01,79.05,128861.0,52.9091,52.9493,52.9024,52.9292,128861.0
2015-08-11 15:20:00,79.05,79.05,78.99,79.02,138610.0,52.9292,52.9292,52.889,52.9091,138610.0
2015-08-11 15:30:00,79.02,79.1,79.0,79.08,174272.0,52.9091,52.9627,52.8957,52.9493,174272.0
2015-08-11 15:40:00,79.08,79.13,79.04,79.06,225584.0,52.9493,52.9828,52.9225,52.9359,225584.0
2015-08-11 15:50:00,79.06,79.09,79.02,79.05,438096.0,52.9359,52.956,52.9091,52.9292,438096.0
2015-08-12 09:30:00,78.78,78.89,78.57,78.89,197301.0,52.7484,52.8221,52.6078,52.8221,197301.0
2015-08-12 09:40:00,78.84,78.86,78.64,78.79,164927.0,52.7886,52.802,52.6547,52.7551,164927.0
2015-08-12 09:50:00,78.79,78.93,78.76,78.87,95355.0,52.7551,52.8489,52.735,52.8087,95355.0
2015-08-12 10:00:00,78.85,78.97,78.78,78.8,87028.0,52.7953,52.8756,52.7484,52.7618,87028.0
2015-08-12 10:10:00,78.79,78.86,78.73,78.74,77832.0,52.7551,52.802,52.715,52.7216,77832.0
2015-08-12 10:20:00,78.73,78.76,78.36,78.38,85975.0,52.715,52.735,52.4672,52.4806,85975.0
2015-08-12 10:30:00,78.38,78.63,78.36,78.62,51624.0,52.4806,52.648,52.4672,52.6413,51624.0
2015-08-12 10:40:00,78.62,78.77,78.6,78.77,84720.0,52.6413,52.7417,52.6279,52.7417,84720.0
2015-08-12 10:50:00,78.77,78.78,78.53,78.55,156591.0,52.7417,52.7484,52.581,52.5944,156591.0
2015-08-12 11:00:00,78.56,78.61,78.53,78.57,63979.0,52.6011,52.6346,52.581,52.6078,63979.0
2015-08-12 11:10:00,78.55,78.55,78.4,78.4,115799.0,52.5944,52.5944,52.494,52.494,115799.0
2015-08-12 11:20:00,78.4,78.64,78.4,78.64,49819.0,52.494,52.6547,52.494,52.6547,49819.0
2015-08-12 11:30:00,78.63,78.7,78.58,78.66,65164.0,52.648,52.6949,52.6145,52.6681,65164.0
2015-08-12 11:40:00,78.66,78.76,78.63,78.73,161807.0,52.6681,52.735,52.648,52.715,161807.0
2015-08-12 11:50:00,78.73,78.74,78.58,78.63,65334.0,52.715,52.7216,52.6145,52.648,65334.0
2015-08-12 12:00:00,78.63,78.63,78.52,78.54,69766.0,52.648,52.648,52.5743,52.5877,69766.0
2015-08-12 12:10:00,78.54,78.55,78.39,78.44,60004.0,52.5877,52.5944,52.4873,52.5208,60004.0
2015-08-12 12:20:00,78.42,78.62,78.39,78.62,50958.0,52.5074,52.6413,52.4873,52.6413,50958.0
2015-08-12 12:30:00,78.62,78.68,78.58,78.66,26590.0,52.6413,52.6815,52.6145,52.6681,26590.0
2015-08-12 12:40:00,78.67,78.78,78.64,78.78,42596.0,52.6748,52.7484,52.6547,52.7484,42596.0
2015-08-12 12:50:00,78.79,78.88,78.77,78.84,40767.0,52.7551,52.8154,52.7417,52.7886,40767.0
2015-08-12 13:00:00,78.85,78.87,78.76,78.85,45450.0,52.7953,52.8087,52.735,52.7953,45450.0
2015-08-12 13:10:00,78.86,78.88,78.8,78.86,40027.0,52.802,52.8154,52.7618,52.802,40027.0
2015-08-12 13:20:00,78.86,78.89,78.72,78.77,53520.0,52.802,52.8221,52.7083,52.7417,53520.0
2015-08-12 13:30:00,78.78,78.84,78.77,78.83,35769.0,52.7484,52.7886,52.7417,52.7819,35769.0
2015-08-12 13:40:00,78.82,78.83,78.72,78.8,46621.0,52.7752,52.7819,52.7083,52.7618,46621.0
2015-08-12 13:50:00,78.8,78.89,78.79,78.81,28999.0,52.7618,52.8221,52.7551,52.7685,28999.0
2015-08-12 14:00:00,78.8,78.82,78.75,78.81,43253.0,52.7618,52.7752,52.7283,52.7685,43253.0
2015-08-12 14:10:00,78.82,78.83,78.73,78.78,63010.0,52.7752,52.7819,52.715,52.7484,63010.0
2015-08-12 14:20:00,78.77,78.78,78.66,78.68,34783.0,52.7417,52.7484,52.6681,52.6815,34783.0
2015-08-12 14:30:00,78.68,78.81,78.62,78.81,151985.0,52.6815,52.7685,52.6413,52.7685,151985.0
2015-08-12 14:40:00,78.81,78.92,78.79,78.87,48599.0,52.7685,52.8422,52.7551,52.8087,48599.0
2015-08-12 14:50:00,78.88,78.94,78.85,78.9,45930.0,52.8154,52.8556,52.7953,52.8288,45930.0
2015-08-12 15:00:00,78.9,78.96,78.85,78.95,59523.0,52.8288,52.869,52.7953,52.8623,59523.0
2015-08-12 15:10:00,78.95,78.97,78.9,78.94,50116.0,52.8623,52.8756,52.8288,52.8556,50116.0
2015-08-12 15:20:00,78.94,79.1,78.93,79.09,98144.0,52.8556,52.9627,52.8489,52.956,98144.0
2015-08-12 15:30:00,79.09,79.22,79.08,79.19,77758.0,52.956,53.043,52.9493,53.023,77758.0
2015-08-12 15:40:00,79.19,79.25,79.14,79.22,70859.0,53.023,53.0631,52.9895,53.043,70859.0
2015-08-12 15:50:00,79.22,79.33,79.18,79.3,127637.0,53.043,53.1167,53.0163,53.0966,127637.0
2015-08-13 09:30:00,79.13,79.13,78.58,78.64,133857.0,52.9828,52.9828,52.6145,52.6547,133857.0
2015-08-13 09:40:00,78.64,78.88,78.54,78.68,76247.0,52.6547,52.8154,52.5877,52.6815,76247.0
2015-08-13 09:50:00,78.63,78.68,78.53,78.58,68115.0,52.648,52.6815,52.581,52.6145,68115.0
2015-08-13 10:00:00,78.55,78.64,78.47,78.64,36682.0,52.5944,52.6547,52.5409,52.6547,36682.0
2015-08-13 10:10:00,78.65,78.84,78.64,78.66,41238.0,52.6614,52.7886,52.6547,52.6681,41238.0
2015-08-13 10:20:00,78.67,78.73,78.61,78.71,42235.0,52.6748,52.715,52.6346,52.7016,42235.0
2015-08-13 10:30:00,78.71,78.85,78.7,78.85,101753.0,52.7016,52.7953,52.6949,52.7953,101753.0
2015-08-13 10:40:00,78.85,78.95,78.82,78.91,57304.0,52.7953,52.8623,52.7752,52.8355,57304.0
2015-08-13 10:50:00,78.92,79.22,78.91,79.17,95336.0,52.8422,53.043,52.8355,53.0096,95336.0
2015-08-13 11:00:00,79.17,79.25,79.04,79.11,55826.0,53.0096,53.0631,52.9225,52.9694,55826.0
2015-08-13 11:10:00,79.09,79.27,79.08,79.27,48033.0,52.956,53.0765,52.9493,53.0765,48033.0
2015-08-13 11:20:00,79.26,79.33,79.24,79.26,41092.0,53.0698,53.1167,53.0564,53.0698,41092.0
2015-08-13 11:30:00,79.27,79.36,79.15,79.33,47009.0,53.0765,53.1368,52.9962,53.1167,47009.0
2015-08-13 11:40:00,79.34,79.55,79.34,79.53,27366.0,53.1234,53.264,53.1234,53.2506,27366.0
2015-08-13 11:50:00,79.52,79.53,79.36,79.41,62374.0,53.2439,53.2506,53.1368,53.1703,62374.0
2015-08-13 12:00:00,79.41,79.53,79.4,79.5,32838.0,53.1703,53.2506,53.1636,53.2305,32838.0
2015-08-13 12:10:00,79.53,79.57,79.46,79.47,45625.0,53.2506,53.2774,53.2037,53.2104,45625.0
2015-08-13 12:20:00,79.47,79.6,79.45,79.6,14627.0,53.2104,53.2975,53.197,53.2975,14627.0
2015-08-13 12:30:00,79.59,79.69,79.56,79.62,41051.0,53.2908,53.3577,53.2707,53.3109,41051.0
2015-08-13 12:40:00,79.62,79.67,79.57,79.63,25828.0,53.3109,53.3443,53.2774,53.3176,25828.0
2015-08-13 12:50:00,79.64,79.65,79.56,79.56,31276.0,53.3243,53.331,53.2707,53.2707,31276.0
2015-08-13 13:00:00,79.55,79.62,79.54,79.59,36657.0,53.264,53.3109,53.2573,53.2908,36657.0
2015-08-13 13:10:00,79.59,79.59,79.5,79.54,36728.0,53.2908,53.2908,53.2305,53.2573,36728.0
2015-08-13 13:20:00,79.54,79.73,79.53,79.69,37246.0,53.2573,53.3845,53.2506,53.3577,37246.0
2015-08-13 13:30:00,79.69,79.69,79.59,79.62,43423.0,53.3577,53.3577,53.2908,53.3109,43423.0
2015-08-13 13:40:00,79.62,79.62,79.47,79.48,33845.0,53.3109,53.3109,53.2104,53.2171,33845.0
2015-08-13 13:50:00,79.47,79.48,79.39,79.46,62047.0,53.2104,53.2171,53.1569,53.2037,62047.0
2015-08-13 14:00:00,79.47,79.57,79.43,79.57,34507.0,53.2104,53.2774,53.1836,53.2774,34507.0
2015-08-13 14:10:00,79.58,79.68,79.58,79.6,57333.0,53.2841,53.351,53.2841,53.2975,57333.0
2015-08-13 14:20:00,79.59,79.69,79.59,79.62,65216.0,53.2908,53.3577,53.2908,53.3109,65216.0
2015-08-13 14:30:00,79.62,79.67,79.59,79.65,43568.0,53.3109,53.3443,53.2908,53.331,43568.0
2015-08-13 14:40:00,79.65,79.71,79.57,79.7,45772.0,53.331,53.3711,53.2774,53.3644,45772.0
2015-08-13 14:50:00,79.71,79.72,79.53,79.53,42907.0,53.3711,53.3778,53.2506,53.2506,42907.0
2015-08-13 15:00:00,79.55,79.62,79.47,79.47,37666.0,53.264,53.3109,53.2104,53.2104,37666.0
2015-08-13 15:10:00,79.47,79.54,79.46,79.53,64589.0,53.2104,53.2573,53.2037,53.2506,64589.0
2015-08-13 15:20:00,79.53,79.53,79.4,79.45,57426.0,53.2506,53.2506,53.1636,53.197,57426.0
2015-08-13 15:30:00,79.45,79.45,79.23,79.31,63927.0,53.197,53.197,53.0497,53.1033,63927.0
2015-08-13 15:40:00,79.33,79.39,79.3,79.36,100558.0,53.1167,53.1569,53.0966,53.1368,100558.0
2015-08-13 15:50:00,79.36,79.43,79.33,79.4,188414.0,53.1368,53.1836,53.1167,53.1636,188414.0
2015-08-14 09:30:00,79.17,79.65,78.96,78.97,103516.0,53.0096,53.331,52.869,52.8756,103516.0
2015-08-14 09:40:00,78.97,79.12,78.87,79.04,135260.0,52.8756,52.9761,52.8087,52.9225,135260.0
2015-08-14 09:50:00,79.05,79.36,79.04,79.28,77236.0,52.9292,53.1368,52.9225,53.0832,77236.0
2015-08-14 10:00:00,79.28,79.37,79.23,79.28,39772.0,53.0832,53.1435,53.0497,53.0832,39772.0
2015-08-14 10:10:00,79.27,79.28,79.15,79.16,61279.0,53.0765,53.0832,52.9962,53.0029,61279.0
2015-08-14 10:20:00,79.16,79.44,79.16,79.4,104695.0,53.0029,53.1903,53.0029,53.1636,104695.0
2015-08-14 10:30:00,79.4,79.55,79.4,79.52,129850.0,53.1636,53.264,53.1636,53.2439,129850.0
2015-08-14 10:40:00,79.52,79.62,79.45,79.46,81465.0,53.2439,53.3109,53.197,53.2037,81465.0
2015-08-14 10:50:00,79.46,79.53,79.42,79.45,116313.0,53.2037,53.2506,53.177,53.197,116313.0
2015-08-14 11:00:00,79.46,79.48,79.33,79.35,45184.0,53.2037,53.2171,53.1167,53.1301,45184.0
2015-08-14 11:10:00,79.34,79.37,79.29,79.31,40734.0,53.1234,53.1435,53.0899,53.1033,40734.0
2015-08-14 11:20:00,79.3,79.38,79.26,79.38,59291.0,53.0966,53.1502,53.0698,53.1502,59291.0
2015-08-14 11:30:00,79.37,79.51,79.32,79.43,78172.0,53.1435,53.2372,53.11,53.1836,78172.0
2015-08-14 11:40:00,79.41,79.49,79.4,79.46,40216.0,53.1703,53.2238,53.1636,53.2037,40216.0
2015-08-14 11:50:00,79.46,79.48,79.26,79.27,33269.0,53.2037,53.2171,53.0698,53.0765,33269.0
2015-08-14 12:00:00,79.26,79.38,79.25,79.36,26977.0,53.0698,53.1502,53.0631,53.1368,26977.0
2015-08-14 12:10:00,79.36,79.42,79.34,79.4,32895.0,53.1368,53.177,53.1234,53.1636,32895.0
2015-08-14 12:20:00,79.41,79.46,79.33,79.46,45869.0,53.1703,53.2037,53.1167,53.2037,45869.0
2015-08-14 12:30:00,79.46,79.51,79.43,79.43,38252.0,53.2037,53.2372,53.1836,53.1836,38252.0
2015-08-14 12:40:00,79.44,79.46,79.33,79.36,46734.0,53.1903,53.2037,53.1167,53.1368,46734.0
2015-08-14 12:50:00,79.35,79.41,79.34,79.41,32436.0,53.1301,53.1703,53.1234,53.1703,32436.0
2015-08-14 13:00:00,79.41,79.49,79.39,79.49,19819.0,53.1703,53.2238,53.1569,53.2238,19819.0
2015-08-14 13:10:00,79.5,79.59,79.5,79.57,48377.0,53.2305,53.2908,53.2305,53.2774,48377.0
2015-08-14 13:20:00,79.57,79.59,79.51,79.59,23954.0,53.2774,53.2908,53.2372,53.2908,23954.0
2015-08-14 13:30:00,79.59,79.6,79.56,79.59,26077.0,53.2908,53.2975,53.2707,53.2908,26077.0
2015-08-14 13:40:00,79.58,79.59,79.48,79.49,26412.0,53.2841,53.2908,53.2171,53.2238,26412.0
2015-08-14 13:50:00,79.48,79.49,79.43,79.48,81805.0,53.2171,53.2238,53.1836,53.2171,81805.0
2015-08-14 14:00:00,79.48,79.59,79.48,79.55,37491.0,53.2171,53.2908,53.2171,53.264,37491.0
2015-08-14 14:10:00,79.54,79.59,79.51,79.59,37819.0,53.2573,53.2908,53.2372,53.2908,37819.0
2015-08-14 14:20:00,79.59,79.6,79.53,79.56,28405.0,53.2908,53.2975,53.2506,53.2707,28405.0
2015-08-14 14:30:00,79.55,79.58,79.53,79.57,37310.0,53.264,53.2841,53.2506,53.2774,37310.0
2015-08-14 14:40:00,79.57,79.66,79.56,79.66,30277.0,53.2774,53.3376,53.2707,53.3376,30277.0
2015-08-14 14:50:00,79.67,79.68,79.6,79.6,35556.0,53.3443,53.351,53.2975,53.2975,35556.0
2015-08-14 15:00:00,79.61,79.7,79.58,79.7,50573.0,53.3042,53.3644,53.2841,53.3644,50573.0
2015-08-14 15:10:00,79.7,79.7,79.66,79.68,32109.0,53.3644,53.3644,53.3376,53.351,32109.0
2015-08-14 15:20:00,79.68,79.75,79.67,79.73,37076.0,53.351,53.3979,53.3443,53.3845,37076.0
2015-08-14 15:30:00,79.71,79.74,79.67,79.73,57185.0,53.3711,53.3912,53.3443,53.3845,57185.0
2015-08-14 15:40:00,79.73,79.86,79.72,79.84,114163.0,53.3845,53.4716,53.3778,53.4582,114163.0
2015-08-14 15:50:00,79.84,79.85,79.75,79.81,72854.0,53.4582,53.4649,53.3979,53.4381,72854.0
2015-08-17 09:30:00,79.91,79.97,79.76,79.77,237691.0,53.505,53.5452,53.4046,53.4113,237691.0
2015-08-17 09:40:00,79.76,79.77,79.54,79.73,271500.0,53.4046,53.4113,53.2573,53.3845,271500.0
2015-08-17 09:50:00,79.73,79.74,79.49,79.52,104567.0,53.3845,53.3912,53.2238,53.2439,104567.0
2015-08-17 10:00:00,79.5,79.73,79.49,79.7,125125.0,53.2305,53.3845,53.2238,53.3644,125125.0
2015-08-17 10:10:00,79.72,79.94,79.72,79.92,27661.0,53.3778,53.5251,53.3778,53.5117,27661.0
2015-08-17 10:20:00,79.92,79.94,79.87,79.92,21210.0,53.5117,53.5251,53.4783,53.5117,21210.0
2015-08-17 10:30:00,79.93,80.07,79.91,79.96,84755.0,53.5184,53.6122,53.505,53.5385,84755.0
2015-08-17 10:40:00,79.96,80.0,79.86,79.87,48081.0,53.5385,53.5653,53.4716,53.4783,48081.0
2015-08-17 10:50:00,79.89,80.09,79.88,80.07,46136.0,53.4916,53.6256,53.485,53.6122,46136.0
2015-08-17 11:00:00,80.08,80.19,80.06,80.17,59633.0,53.6189,53.6925,53.6055,53.6791,59633.0
2015-08-17 11:10:00,80.17,80.19,80.12,80.13,43490.0,53.6791,53.6925,53.6457,53.6523,43490.0
2015-08-17 11:20:00,80.13,80.19,80.07,80.19,53527.0,53.6523,53.6925,53.6122,53.6925,53527.0
2015-08-17 11:30:00,80.19,80.25,80.15,80.25,73272.0,53.6925,53.7327,53.6657,53.7327,73272.0
2015-08-17 11:40:00,80.25,80.25,80.13,80.17,37563.0,53.7327,53.7327,53.6523,53.6791,37563.0
2015-08-17 11:50:00,80.18,80.21,80.09,80.12,68370.0,53.6858,53.7059,53.6256,53.6457,68370.0
2015-08-17 12:00:00,80.12,80.23,80.12,80.23,37324.0,53.6457,53.7193,53.6457,53.7193,37324.0
2015-08-17 12:10:00,80.22,80.25,80.19,80.23,34037.0,53.7126,53.7327,53.6925,53.7193,34037.0
2015-08-17 12:20:00,80.23,80.34,80.22,80.28,39041.0,53.7193,53.793,53.7126,53.7528,39041.0
2015-08-17 12:30:00,80.27,80.31,80.25,80.31,19903.0,53.7461,53.7729,53.7327,53.7729,19903.0
2015-08-17 12:40:00,80.31,80.4,80.3,80.36,27094.0,53.7729,53.8331,53.7662,53.8063,27094.0
2015-08-17 12:50:00,80.36,80.4,80.32,80.33,30783.0,53.8063,53.8331,53.7796,53.7863,30783.0
2015-08-17 13:00:00,80.33,80.41,80.3,80.4,29806.0,53.7863,53.8398,53.7662,53.8331,29806.0
2015-08-17 13:10:00,80.41,80.45,80.36,80.38,38055.0,53.8398,53.8666,53.8063,53.8197,38055.0
2015-08-17 13:20:00,80.38,80.38,80.3,80.35,32096.0,53.8197,53.8197,53.7662,53.7997,32096.0
2015-08-17 13:30:00,80.34,80.36,80.23,80.23,26230.0,53.793,53.8063,53.7193,53.7193,26230.0
2015-08-17 13:40:00,80.23,80.26,80.21,80.23,84709.0,53.7193,53.7394,53.7059,53.7193,84709.0
2015-08-17 13:50:00,80.23,80.28,80.2,80.26,76402.0,53.7193,53.7528,53.6992,53.7394,76402.0
2015-08-17 14:00:00,80.26,80.29,80.23,80.24,34357.0,53.7394,53.7595,53.7193,53.726,34357.0
2015-08-17 14:10:00,80.23,80.24,80.14,80.22,154473.0,53.7193,53.726,53.659,53.7126,154473.0
2015-08-17 14:20:00,80.22,80.22,80.15,80.16,54575.0,53.7126,53.7126,53.6657,53.6724,54575.0
2015-08-17 14:30:00,80.17,80.3,80.16,80.3,54450.0,53.6791,53.7662,53.6724,53.7662,54450.0
2015-08-17 14:40:00,80.3,80.33,80.29,80.31,47275.0,53.7662,53.7863,53.7595,53.7729,47275.0
2015-08-17 14:50:00,80.32,80.36,80.3,80.33,55920.0,53.7796,53.8063,53.7662,53.7863,55920.0
2015-08-17 15:00:00,80.32,80.33,80.29,80.32,30942.0,53.7796,53.7863,53.7595,53.7796,30942.0
2015-08-17 15:10:00,80.32,80.33,80.26,80.31,52654.0,53.7796,53.7863,53.7394,53.7729,52654.0
2015-08-17 15:20:00,80.3,80.41,80.29,80.39,64871.0,53.7662,53.8398,53.7595,53.8264,64871.0
2015-08-17 15:30:00,80.39,80.42,80.33,80.38,82649.0,53.8264,53.8465,53.7863,53.8197,82649.0
2015-08-17 15:40:00,80.39,80.44,80.32,80.42,92817.0,53.8264,53.8599,53.7796,53.8465,92817.0
2015-08-17 15:50:00,80.42,80.57,80.41,80.54,183018.0,53.8465,53.947,53.8398,53.9269,183018.0
2015-08-18 09:30:00,80.47,80.51,80.34,80.38,221253.0,53.88,53.9068,53.793,53.8197,221253.0
2015-08-18 09:40:00,80.42,80.45,80.3,80.4,73168.0,53.8465,53.8666,53.7662,53.8331,73168.0
2015-08-18 09:50:00,80.4,80.48,80.24,80.29,66989.0,53.8331,53.8867,53.726,53.7595,66989.0
2015-08-18 10:00:00,80.28,80.44,80.27,80.36,64615.0,53.7528,53.8599,53.7461,53.8063,64615.0
2015-08-18 10:10:00,80.36,80.48,80.36,80.45,48017.0,53.8063,53.8867,53.8063,53.8666,48017.0
2015-08-18 10:20:00,80.46,80.51,80.41,80.51,79333.0,53.8733,53.9068,53.8398,53.9068,79333.0
2015-08-18 10:30:00,80.51,80.54,80.42,80.51,54319.0,53.9068,53.9269,53.8465,53.9068,54319.0
2015-08-18 10:40:00,80.53,80.63,80.52,80.63,62526.0,53.9202,53.9871,53.9135,53.9871,62526.0
2015-08-18 10:50:00,80.61,80.62,80.49,80.58,77869.0,53.9737,53.9804,53.8934,53.9537,77869.0
2015-08-18 11:00:00,80.57,80.58,80.47,80.54,61415.0,53.947,53.9537,53.88,53.9269,61415.0
2015-08-18 11:10:00,80.53,80.57,80.49,80.53,44619.0,53.9202,53.947,53.8934,53.9202,44619.0
2015-08-18 11:20:00,80.53,80.55,80.48,80.54,43269.0,53.9202,53.9336,53.8867,53.9269,43269.0
2015-08-18 11:30:00,80.53,80.68,80.5,80.66,147418.0,53.9202,54.0206,53.9001,54.0072,147418.0
2015-08-18 11:40:00,80.65,80.71,80.61,80.66,52674.0,54.0005,54.0407,53.9737,54.0072,52674.0
2015-08-18 11:50:00,80.66,80.66,80.58,80.59,54614.0,54.0072,54.0072,53.9537,53.9603,54614.0
2015-08-18 12:00:00,80.6,80.62,80.57,80.62,37024.0,53.967,53.9804,53.947,53.9804,37024.0
2015-08-18 12:10:00,80.61,80.62,80.55,80.56,46712.0,53.9737,53.9804,53.9336,53.9403,46712.0
2015-08-18 12:20:00,80.57,80.66,80.55,80.66,28710.0,53.947,54.0072,53.9336,54.0072,28710.0
2015-08-18 12:30:00,80.66,80.66,80.59,80.65,40994.0,54.0072,54.0072,53.9603,54.0005,40994.0
2015-08-18 12:40:00,80.65,80.66,80.57,80.62,39560.0,54.0005,54.0072,53.947,53.9804,39560.0
2015-08-18 12:50:00,80.63,80.73,80.63,80.71,92827.0,53.9871,54.0541,53.9871,54.0407,92827.0
2015-08-18 13:00:00,80.71,80.78,80.69,80.76,67089.0,54.0407,54.0876,54.0273,54.0742,67089.0
2015-08-18 13:10:00,80.77,80.83,80.76,80.79,65743.0,54.0809,54.121,54.0742,54.0943,65743.0
2015-08-18 13:20:00,80.79,80.79,80.72,80.73,93273.0,54.0943,54.0943,54.0474,54.0541,93273.0
2015-08-18 13:30:00,80.74,80.75,80.68,80.71,49407.0,54.0608,54.0675,54.0206,54.0407,49407.0
2015-08-18 13:40:00,80.71,80.76,80.69,80.69,37554.0,54.0407,54.0742,54.0273,54.0273,37554.0
2015-08-18 13:50:00,80.69,80.71,80.66,80.7,49241.0,54.0273,54.0407,54.0072,54.034,49241.0
2015-08-18 14:00:00,80.7,80.71,80.61,80.63,42778.0,54.034,54.0407,53.9737,53.9871,42778.0
2015-08-18 14:10:00,80.63,80.7,80.61,80.68,57514.0,53.9871,54.034,53.9737,54.0206,57514.0
2015-08-18 14:20:00,80.68,80.72,80.66,80.68,45406.0,54.0206,54.0474,54.0072,54.0206,45406.0
2015-08-18 14:30:00,80.68,80.7,80.64,80.69,87116.0,54.0206,54.034,53.9938,54.0273,87116.0
2015-08-18 14:40:00,80.69,80.7,80.63,80.67,58506.0,54.0273,54.034,53.9871,54.0139,58506.0
2015-08-18 14:50:00,80.67,80.68,80.6,80.64,74853.0,54.0139,54.0206,53.967,53.9938,74853.0
2015-08-18 15:00:00,80.63,80.65,80.62,80.64,78264.0,53.9871,54.0005,53.9804,53.9938,78264.0
2015-08-18 15:10:00,80.63,80.74,80.63,80.71,133157.0,53.9871,54.0608,53.9871,54.0407,133157.0
2015-08-18 15:20:00,80.71,80.72,80.62,80.65,74014.0,54.0407,54.0474,53.9804,54.0005,74014.0
2015-08-18 15:30:00,80.64,80.66,80.61,80.65,53004.0,53.9938,54.0072,53.9737,54.0005,53004.0
2015-08-18 15:40:00,80.66,80.72,80.64,80.69,82737.0,54.0072,54.0474,53.9938,54.0273,82737.0
2015-08-18 15:50:00,80.69,80.75,80.65,80.73,148699.0,54.0273,54.0675,54.0005,54.0541,148699.0
2015-08-19 09:30:00,80.51,80.56,80.06,80.25,164007.0,53.9068,53.9403,53.6055,53.7327,164007.0
2015-08-19 09:40:00,80.23,80.39,80.14,80.17,86702.0,53.7193,53.8264,53.659,53.6791,86702.0
2015-08-19 09:50:00,80.15,80.25,80.13,80.13,68338.0,53.6657,53.7327,53.6523,53.6523,68338.0
2015-08-19 10:00:00,80.12,80.22,80.11,80.16,51456.0,53.6457,53.7126,53.639,53.6724,51456.0
2015-08-19 10:10:00,80.17,80.23,80.07,80.09,68866.0,53.6791,53.7193,53.6122,53.6256,68866.0
2015-08-19 10:20:00,80.09,80.11,79.92,79.95,97429.0,53.6256,53.639,53.5117,53.5318,97429.0
2015-08-19 10:30:00,79.94,79.96,79.86,79.93,45187.0,53.5251,53.5385,53.4716,53.5184,45187.0
2015-08-19 10:40:00,79.94,79.97,79.8,79.86,61043.0,53.5251,53.5452,53.4314,53.4716,61043.0
2015-08-19 10:50:00,79.86,79.92,79.81,79.92,26660.0,53.4716,53.5117,53.4381,53.5117,26660.0
2015-08-19 11:00:00,79.93,80.04,79.92,79.96,32771.0,53.5184,53.5921,53.5117,53.5385,32771.0
2015-08-19 11:10:00,79.97,80.05,79.94,79.99,36850.0,53.5452,53.5988,53.5251,53.5586,36850.0
2015-08-19 11:20:00,79.99,80.03,79.93,79.97,38069.0,53.5586,53.5854,53.5184,53.5452,38069.0
2015-08-19 11:30:00,79.96,79.96,79.89,79.95,46640.0,53.5385,53.5385,53.4916,53.5318,46640.0
2015-08-19 11:40:00,79.95,79.98,79.88,79.89,50163.0,53.5318,53.5519,53.485,53.4916,50163.0
2015-08-19 11:50:00,79.9,79.9,79.81,79.86,47760.0,53.4983,53.4983,53.4381,53.4716,47760.0
2015-08-19 12:00:00,79.85,79.85,79.77,79.82,35790.0,53.4649,53.4649,53.4113,53.4448,35790.0
2015-08-19 12:10:00,79.82,79.86,79.78,79.81,44015.0,53.4448,53.4716,53.418,53.4381,44015.0
2015-08-19 12:20:00,79.81,79.96,79.8,79.96,37244.0,53.4381,53.5385,53.4314,53.5385,37244.0
2015-08-19 12:30:00,79.95,80.08,79.95,80.08,28228.0,53.5318,53.6189,53.5318,53.6189,28228.0
2015-08-19 12:40:00,80.09,80.16,80.05,80.08,31406.0,53.6256,53.6724,53.5988,53.6189,31406.0
2015-08-19 12:50:00,80.07,80.1,79.99,80.0,38978.0,53.6122,53.6323,53.5586,53.5653,38978.0
2015-08-19 13:00:00,80.0,80.1,79.99,80.09,34186.0,53.5653,53.6323,53.5586,53.6256,34186.0
2015-08-19 13:10:00,80.08,80.19,80.08,80.14,28087.0,53.6189,53.6925,53.6189,53.659,28087.0
2015-08-19 13:20:00,80.15,80.16,80.04,80.04,40274.0,53.6657,53.6724,53.5921,53.5921,40274.0
2015-08-19 13:30:00,80.02,80.06,79.93,79.95,54171.0,53.5787,53.6055,53.5184,53.5318,54171.0
2015-08-19 13:40:00,79.95,80.17,79.94,80.16,64938.0,53.5318,53.6791,53.5251,53.6724,64938.0
2015-08-19 13:50:00,80.16,80.22,80.11,80.16,49755.0,53.6724,53.7126,53.639,53.6724,49755.0
2015-08-19 14:00:00,80.17,80.48,80.14,80.44,59895.0,53.6791,53.8867,53.659,53.8599,59895.0
2015-08-19 14:10:00,80.45,80.62,80.45,80.54,69166.0,53.8666,53.9804,53.8666,53.9269,69166.0
2015-08-19 14:20:00,80.54,80.54,80.38,80.43,43468.0,53.9269,53.9269,53.8197,53.8532,43468.0
2015-08-19 14:30:00,80.44,80.44,80.3,80.33,49228.0,53.8599,53.8599,53.7662,53.7863,49228.0
2015-08-19 14:40:00,80.34,80.4,80.27,80.31,55912.0,53.793,53.8331,53.7461,53.7729,55912.0
2015-08-19 14:50:00,80.3,80.32,80.14,80.17,44618.0,53.7662,53.7796,53.659,53.6791,44618.0
2015-08-19 15:00:00,80.15,80.18,80.11,80.18,49004.0,53.6657,53.6858,53.639,53.6858,49004.0
2015-08-19 15:10:00,80.18,80.23,80.14,80.22,61768.0,53.6858,53.7193,53.659,53.7126,61768.0
2015-08-19 15:20:00,80.22,80.31,80.2,80.3,47106.0,53.7126,53.7729,53.6992,53.7662,47106.0
2015-08-19 15:30:00,80.3,80.33,80.16,80.19,70611.0,53.7662,53.7863,53.6724,53.6925,70611.0
2015-08-19 15:40:00,80.19,80.3,80.18,80.3,63194.0,53.6925,53.7662,53.6858,53.7662,63194.0
2015-08-19 15:50:00,80.29,80.36,80.18,80.2,110398.0,53.7595,53.8063,53.6858,53.6992,110398.0
2015-08-20 09:30:00,79.77,79.87,79.47,79.6,155475.0,53.4113,53.4783,53.2104,53.2975,155475.0
2015-08-20 09:40:00,79.65,79.76,79.5,79.54,80293.0,53.331,53.4046,53.2305,53.2573,80293.0
2015-08-20 09:50:00,79.53,79.61,79.46,79.5,53750.0,53.2506,53.3042,53.2037,53.2305,53750.0
2015-08-20 10:00:00,79.53,79.55,79.42,79.49,78188.0,53.2506,53.264,53.177,53.2238,78188.0
2015-08-20 10:10:00,79.48,79.75,79.47,79.72,107230.0,53.2171,53.3979,53.2104,53.3778,107230.0
2015-08-20 10:20:00,79.73,79.77,79.61,79.65,60938.0,53.3845,53.4113,53.3042,53.331,60938.0
2015-08-20 10:30:00,79.67,79.85,79.62,79.85,68666.0,53.3443,53.4649,53.3109,53.4649,68666.0
2015-08-20 10:40:00,79.85,79.98,79.78,79.9,119071.0,53.4649,53.5519,53.418,53.4983,119071.0
2015-08-20 10:50:00,79.9,79.91,79.78,79.8,48655.0,53.4983,53.505,53.418,53.4314,48655.0
2015-08-20 11:00:00,79.8,79.83,79.68,79.69,82409.0,53.4314,53.4515,53.351,53.3577,82409.0
2015-08-20 11:10:00,79.69,79.77,79.66,79.73,44416.0,53.3577,53.4113,53.3376,53.3845,44416.0
2015-08-20 11:20:00,79.73,79.9,79.72,79.87,47317.0,53.3845,53.4983,53.3778,53.4783,47317.0
2015-08-20 11:30:00,79.87,79.89,79.76,79.84,88034.0,53.4783,53.4916,53.4046,53.4582,88034.0
2015-08-20 11:40:00,79.84,79.97,79.83,79.97,40554.0,53.4582,53.5452,53.4515,53.5452,40554.0
2015-08-20 11:50:00,79.98,80.03,79.94,80.03,42319.0,53.5519,53.5854,53.5251,53.5854,42319.0
2015-08-20 12:00:00,80.03,80.11,80.0,80.1,57916.0,53.5854,53.639,53.5653,53.6323,57916.0
2015-08-20 12:10:00,80.11,80.12,79.99,80.09,44379.0,53.639,53.6457,53.5586,53.6256,44379.0
2015-08-20 12:20:00,80.09,80.11,80.03,80.1,46037.0,53.6256,53.639,53.5854,53.6323,46037.0
2015-08-20 12:30:00,80.11,80.23,80.09,80.17,44786.0,53.639,53.7193,53.6256,53.6791,44786.0
2015-08-20 12:40:00,80.17,80.19,80.09,80.1,139140.0,53.6791,53.6925,53.6256,53.6323,139140.0
2015-08-20 12:50:00,80.11,80.14,79.99,80.05,134042.0,53.639,53.659,53.5586,53.5988,134042.0
2015-08-20 13:00:00,80.04,80.04,79.95,79.97,59050.0,53.5921,53.5921,53.5318,53.5452,59050.0
2015-08-20 13:10:00,79.96,80.12,79.95,80.11,79569.0,53.5385,53.6457,53.5318,53.639,79569.0
2015-08-20 13:20:00,80.12,80.19,80.02,80.15,121185.0,53.6457,53.6925,53.5787,53.6657,121185.0
2015-08-20 13:30:00,80.14,80.16,80.05,80.13,53572.0,53.659,53.6724,53.5988,53.6523,53572.0
2015-08-20 13:40:00,80.14,80.21,80.06,80.21,46140.0,53.659,53.7059,53.6055,53.7059,46140.0
2015-08-20 13:50:00,80.2,80.26,80.2,80.25,105158.0,53.6992,53.7394,53.6992,53.7327,105158.0
2015-08-20 14:00:00,80.25,80.25,80.08,80.13,86369.0,53.7327,53.7327,53.6189,53.6523,86369.0
2015-08-20 14:10:00,80.13,80.25,80.12,80.2,231491.0,53.6523,53.7327,53.6457,53.6992,231491.0
2015-08-20 14:20:00,80.2,80.23,80.09,80.1,40814.0,53.6992,53.7193,53.6256,53.6323,40814.0
2015-08-20 14:30:00,80.1,80.12,80.0,80.05,75456.0,53.6323,53.6457,53.5653,53.5988,75456.0
2015-08-20 14:40:00,80.05,80.12,79.95,79.95,118721.0,53.5988,53.6457,53.5318,53.5318,118721.0
2015-08-20 14:50:00,79.96,80.05,79.95,79.96,75086.0,53.5385,53.5988,53.5318,53.5385,75086.0
2015-08-20 15:00:00,79.96,80.08,79.94,80.07,120259.0,53.5385,53.6189,53.5251,53.6122,120259.0
2015-08-20 15:10:00,80.08,80.09,79.95,79.98,62327.0,53.6189,53.6256,53.5318,53.5519,62327.0
2015-08-20 15:20:00,79.97,80.03,79.96,80.02,108218.0,53.5452,53.5854,53.5385,53.5787,108218.0
2015-08-20 15:30:00,80.02,80.08,79.93,79.94,186215.0,53.5787,53.6189,53.5184,53.5251,186215.0
2015-08-20 15:40:00,79.93,79.96,79.79,79.79,205204.0,53.5184,53.5385,53.4247,53.4247,205204.0
2015-08-20 15:50:00,79.79,79.8,79.58,79.66,230572.0,53.4247,53.4314,53.2841,53.3376,230572.0
2015-08-21 09:30:00,79.26,79.56,79.08,79.48,199338.0,53.0698,53.2707,52.9493,53.2171,199338.0
2015-08-21 09:40:00,79.47,79.49,79.2,79.21,96825.0,53.2104,53.2238,53.0296,53.0363,96825.0
2015-08-21 09:50:00,79.21,79.23,79.05,79.2,86246.0,53.0363,53.0497,52.9292,53.0296,86246.0
2015-08-21 10:00:00,79.2,79.39,79.2,79.37,143678.0,53.0296,53.1569,53.0296,53.1435,143678.0
2015-08-21 10:10:00,79.36,79.36,79.15,79.24,202543.0,53.1368,53.1368,52.9962,53.0564,202543.0
2015-08-21 10:20:00,79.23,79.27,79.12,79.12,118292.0,53.0497,53.0765,52.9761,52.9761,118292.0
2015-08-21 10:30:00,79.13,79.21,79.1,79.12,104817.0,52.9828,53.0363,52.9627,52.9761,104817.0
2015-08-21 10:40:00,79.13,79.21,79.13,79.17,124387.0,52.9828,53.0363,52.9828,53.0096,124387.0
2015-08-21 10:50:00,79.17,79.22,79.15,79.22,63855.0,53.0096,53.043,52.9962,53.043,63855.0
2015-08-21 11:00:00,79.22,79.25,79.09,79.1,46873.0,53.043,53.0631,52.956,52.9627,46873.0
2015-08-21 11:10:00,79.08,79.09,78.91,78.96,84889.0,52.9493,52.956,52.8355,52.869,84889.0
2015-08-21 11:20:00,78.96,78.99,78.87,78.96,65751.0,52.869,52.889,52.8087,52.869,65751.0
2015-08-21 11:30:00,78.96,79.0,78.91,78.93,86908.0,52.869,52.8957,52.8355,52.8489,86908.0
2015-08-21 11:40:00,78.93,79.1,78.93,79.1,65561.0,52.8489,52.9627,52.8489,52.9627,65561.0
2015-08-21 11:50:00,79.09,79.27,79.06,79.25,124708.0,52.956,53.0765,52.9359,53.0631,124708.0
2015-08-21 12:00:00,79.24,79.29,79.19,79.28,47319.0,53.0564,53.0899,53.023,53.0832,47319.0
2015-08-21 12:10:00,79.26,79.29,79.08,79.14,35306.0,53.0698,53.0899,52.9493,52.9895,35306.0
2015-08-21 12:20:00,79.13,79.15,79.0,79.02,88222.0,52.9828,52.9962,52.8957,52.9091,88222.0
2015-08-21 12:30:00,79.02,79.08,78.93,78.95,174609.0,52.9091,52.9493,52.8489,52.8623,174609.0
2015-08-21 12:40:00,78.94,78.94,78.86,78.9,98252.0,52.8556,52.8556,52.802,52.8288,98252.0
2015-08-21 12:50:00,78.9,78.91,78.8,78.84,46517.0,52.8288,52.8355,52.7618,52.7886,46517.0
2015-08-21 13:00:00,78.85,78.92,78.81,78.84,63833.0,52.7953,52.8422,52.7685,52.7886,63833.0
2015-08-21 13:10:00,78.84,78.95,78.82,78.94,35101.0,52.7886,52.8623,52.7752,52.8556,35101.0
2015-08-21 13:20:00,78.94,79.14,78.93,79.14,50191.0,52.8556,52.9895,52.8489,52.9895,50191.0
2015-08-21 13:30:00,79.15,79.21,79.08,79.19,82675.0,52.9962,53.0363,52.9493,53.023,82675.0
2015-08-21 13:40:00,79.19,79.3,79.17,79.25,74191.0,53.023,53.0966,53.0096,53.0631,74191.0
2015-08-21 13:50:00,79.25,79.44,79.23,79.43,66956.0,53.0631,53.1903,53.0497,53.1836,66956.0
2015-08-21 14:00:00,79.43,79.47,79.25,79.28,94034.0,53.1836,53.2104,53.0631,53.0832,94034.0
2015-08-21 14:10:00,79.26,79.28,79.07,79.11,63831.0,53.0698,53.0832,52.9426,52.9694,63831.0
2015-08-21 14:20:00,79.13,79.15,79.06,79.09,71633.0,52.9828,52.9962,52.9359,52.956,71633.0
2015-08-21 14:30:00,79.09,79.16,78.96,78.98,49874.0,52.956,53.0029,52.869,52.8823,49874.0
2015-08-21 14:40:00,78.98,78.99,78.79,78.8,48502.0,52.8823,52.889,52.7551,52.7618,48502.0
2015-08-21 14:50:00,78.79,78.86,78.73,78.85,59994.0,52.7551,52.802,52.715,52.7953,59994.0
2015-08-21 15:00:00,78.83,78.84,78.71,78.71,77250.0,52.7819,52.7886,52.7016,52.7016,77250.0
2015-08-21 15:10:00,78.71,78.72,78.41,78.59,109084.0,52.7016,52.7083,52.5007,52.6212,109084.0
2015-08-21 15:20:00,78.59,78.64,78.48,78.55,133579.0,52.6212,52.6547,52.5476,52.5944,133579.0
2015-08-21 15:30:00,78.53,78.54,78.29,78.37,141847.0,52.581,52.5877,52.4203,52.4739,141847.0
2015-08-21 15:40:00,78.37,78.49,78.34,78.48,122985.0,52.4739,52.5543,52.4538,52.5476,122985.0
2015-08-21 15:50:00,78.48,78.55,78.19,78.19,284328.0,52.5476,52.5944,52.3534,52.3534,284328.0
2015-08-24 09:30:00,75.52,75.87,72.25,73.56,415406.0,50.5656,50.8,48.3762,49.2533,415406.0
2015-08-24 09:40:00,73.52,76.09,73.24,75.48,218191.0,49.2265,50.9473,49.039,50.5389,218191.0
2015-08-24 09:50:00,75.58,75.69,74.92,75.29,257650.0,50.6058,50.6795,50.1639,50.4116,257650.0
2015-08-24 10:00:00,75.31,76.0,75.24,75.84,263724.0,50.425,50.887,50.3782,50.7799,263724.0
2015-08-24 10:10:00,75.83,76.46,75.76,76.37,460554.0,50.7732,51.195,50.7263,51.1348,460554.0
2015-08-24 10:20:00,76.33,76.86,76.19,76.2,259025.0,51.108,51.4629,51.0143,51.021,259025.0
2015-08-24 10:30:00,76.21,76.59,75.83,76.46,278187.0,51.0276,51.2821,50.7732,51.195,278187.0
2015-08-24 10:40:00,76.46,76.74,76.27,76.71,225436.0,51.195,51.3825,51.0678,51.3624,225436.0
2015-08-24 10:50:00,76.71,77.06,76.7,76.93,196401.0,51.3624,51.5968,51.3557,51.5097,196401.0
2015-08-24 11:00:00,76.94,77.03,76.35,76.58,206514.0,51.5164,51.5767,51.1214,51.2754,206514.0
2015-08-24 11:10:00,76.57,76.59,76.33,76.38,143328.0,51.2687,51.2821,51.108,51.1415,143328.0
2015-08-24 11:20:00,76.4,76.4,76.14,76.28,111894.0,51.1549,51.1549,50.9808,51.0745,111894.0
2015-08-24 11:30:00,76.24,76.52,76.23,76.47,107413.0,51.0477,51.2352,51.041,51.2017,107413.0
2015-08-24 11:40:00,76.49,76.73,76.46,76.69,141033.0,51.2151,51.3758,51.195,51.349,141033.0
2015-08-24 11:50:00,76.7,77.07,76.68,76.92,196773.0,51.3557,51.6035,51.3423,51.503,196773.0
2015-08-24 12:00:00,76.91,76.93,76.44,76.72,132215.0,51.4963,51.5097,51.1816,51.3691,132215.0
2015-08-24 12:10:00,76.74,76.89,76.63,76.81,240321.0,51.3825,51.483,51.3089,51.4294,240321.0
2015-08-24 12:20:00,76.79,77.02,76.71,76.98,221260.0,51.416,51.57,51.3624,51.5432,221260.0
2015-08-24 12:30:00,76.98,76.98,76.79,76.92,194761.0,51.5432,51.5432,51.416,51.503,194761.0
2015-08-24 12:40:00,76.92,76.94,76.57,76.64,127588.0,51.503,51.5164,51.2687,51.3156,127588.0
2015-08-24 12:50:00,76.64,76.85,76.57,76.67,152941.0,51.3156,51.4562,51.2687,51.3356,152941.0
2015-08-24 13:00:00,76.68,76.94,76.67,76.93,163199.0,51.3423,51.5164,51.3356,51.5097,163199.0
2015-08-24 13:10:00,76.96,77.0,76.72,76.81,157260.0,51.5298,51.5566,51.3691,51.4294,157260.0
2015-08-24 13:20:00,76.81,76.82,76.52,76.62,178789.0,51.4294,51.4361,51.2352,51.3022,178789.0
2015-08-24 13:30:00,76.61,76.61,76.25,76.28,156152.0,51.2955,51.2955,51.0544,51.0745,156152.0
2015-08-24 13:40:00,76.29,76.37,76.15,76.3,171970.0,51.0812,51.1348,50.9875,51.0879,171970.0
2015-08-24 13:50:00,76.29,76.33,75.99,75.99,148569.0,51.0812,51.108,50.8803,50.8803,148569.0
2015-08-24 14:00:00,75.99,76.06,75.81,75.82,160766.0,50.8803,50.9272,50.7598,50.7665,160766.0
2015-08-24 14:10:00,75.82,75.98,75.67,75.91,229980.0,50.7665,50.8736,50.6661,50.8268,229980.0
2015-08-24 14:20:00,75.91,76.02,75.84,75.87,253368.0,50.8268,50.9004,50.7799,50.8,253368.0
2015-08-24 14:30:00,75.87,75.94,75.76,75.76,196297.0,50.8,50.8469,50.7263,50.7263,196297.0
2015-08-24 14:40:00,75.77,75.77,75.44,75.51,196892.0,50.733,50.733,50.5121,50.5589,196892.0
2015-08-24 14:50:00,75.52,75.54,74.88,74.94,514002.0,50.5656,50.579,50.1371,50.1773,514002.0
2015-08-24 15:00:00,74.94,75.28,74.7,75.28,316589.0,50.1773,50.4049,50.0166,50.4049,316589.0
2015-08-24 15:10:00,75.26,75.26,74.73,74.79,238260.0,50.3916,50.3916,50.0367,50.0769,238260.0
2015-08-24 15:20:00,74.79,74.86,74.38,74.44,299250.0,50.0769,50.1237,49.8023,49.8425,299250.0
2015-08-24 15:30:00,74.45,75.17,74.25,75.15,377639.0,49.8492,50.3313,49.7153,50.3179,377639.0
2015-08-24 15:40:00,75.13,75.31,74.79,74.88,431239.0,50.3045,50.425,50.0769,50.1371,431239.0
2015-08-24 15:50:00,74.89,75.09,74.46,74.52,493036.0,50.1438,50.2777,49.8559,49.8961,493036.0
2015-08-25 09:30:00,75.52,76.0,75.2,75.25,236078.0,50.5656,50.887,50.3514,50.3849,236078.0
2015-08-25 09:40:00,75.34,75.39,75.13,75.29,114316.0,50.4451,50.4786,50.3045,50.4116,114316.0
2015-08-25 09:50:00,75.29,75.46,75.16,75.3,183976.0,50.4116,50.5255,50.3246,50.4183,183976.0
2015-08-25 10:00:00,75.29,75.32,75.16,75.31,307323.0,50.4116,50.4317,50.3246,50.425,307323.0
2015-08-25 10:10:00,75.3,75.34,75.18,75.2,280899.0,50.4183,50.4451,50.338,50.3514,280899.0
2015-08-25 10:20:00,75.2,75.22,74.93,74.98,248855.0,50.3514,50.3648,50.1706,50.2041,248855.0
2015-08-25 10:30:00,74.97,74.98,74.79,74.83,219453.0,50.1974,50.2041,50.0769,50.1036,219453.0
2015-08-25 10:40:00,74.83,74.91,74.79,74.84,164678.0,50.1036,50.1572,50.0769,50.1103,164678.0
2015-08-25 10:50:00,74.84,74.84,74.65,74.75,150720.0,50.1103,50.1103,49.9831,50.0501,150720.0
2015-08-25 11:00:00,74.75,74.88,74.75,74.85,201084.0,50.0501,50.1371,50.0501,50.117,201084.0
2015-08-25 11:10:00,74.85,74.97,74.85,74.91,122360.0,50.117,50.1974,50.117,50.1572,122360.0
2015-08-25 11:20:00,74.9,75.01,74.71,74.71,268626.0,50.1505,50.2242,50.0233,50.0233,268626.0
2015-08-25 11:30:00,74.71,74.75,74.52,74.52,129772.0,50.0233,50.0501,49.8961,49.8961,129772.0
2015-08-25 11:40:00,74.53,74.53,74.29,74.52,1342090.0,49.9028,49.9028,49.7421,49.8961,1342090.0
2015-08-25 11:50:00,74.51,74.57,74.46,74.53,105520.0,49.8894,49.9296,49.8559,49.9028,105520.0
2015-08-25 12:00:00,74.53,74.73,74.52,74.73,181060.0,49.9028,50.0367,49.8961,50.0367,181060.0
2015-08-25 12:10:00,74.72,74.84,74.71,74.76,93759.0,50.03,50.1103,50.0233,50.0568,93759.0
2015-08-25 12:20:00,74.75,74.9,74.75,74.87,144237.0,50.0501,50.1505,50.0501,50.1304,144237.0
2015-08-25 12:30:00,74.86,74.91,74.75,74.75,233688.0,50.1237,50.1572,50.0501,50.0501,233688.0
2015-08-25 12:40:00,74.77,74.81,74.62,74.66,60166.0,50.0635,50.0903,49.963,49.9898,60166.0
2015-08-25 12:50:00,74.65,74.87,74.65,74.87,86972.0,49.9831,50.1304,49.9831,50.1304,86972.0
2015-08-25 13:00:00,74.87,75.0,74.86,74.94,92105.0,50.1304,50.2175,50.1237,50.1773,92105.0
2015-08-25 13:10:00,74.96,74.97,74.78,74.79,56777.0,50.1907,50.1974,50.0702,50.0769,56777.0
2015-08-25 13:20:00,74.78,74.89,74.46,74.47,162435.0,50.0702,50.1438,49.8559,49.8626,162435.0
2015-08-25 13:30:00,74.47,74.7,74.46,74.64,38717.0,49.8626,50.0166,49.8559,49.9764,38717.0
2015-08-25 13:40:00,74.63,74.63,74.46,74.55,69268.0,49.9697,49.9697,49.8559,49.9162,69268.0
2015-08-25 13:50:00,74.55,74.7,74.52,74.55,130728.0,49.9162,50.0166,49.8961,49.9162,130728.0
2015-08-25 14:00:00,74.55,74.58,74.42,74.48,104435.0,49.9162,49.9363,49.8291,49.8693,104435.0
2015-08-25 14:10:00,74.47,74.57,74.43,74.56,172753.0,49.8626,49.9296,49.8358,49.9229,172753.0
2015-08-25 14:20:00,74.55,74.64,74.38,74.42,164728.0,49.9162,49.9764,49.8023,49.8291,164728.0
2015-08-25 14:30:00,74.43,74.47,74.32,74.34,85168.0,49.8358,49.8626,49.7622,49.7756,85168.0
2015-08-25 14:40:00,74.34,74.48,74.34,74.48,94523.0,49.7756,49.8693,49.7756,49.8693,94523.0
2015-08-25 14:50:00,74.52,74.62,74.43,74.43,83830.0,49.8961,49.963,49.8358,49.8358,83830.0
2015-08-25 15:00:00,74.44,74.48,74.16,74.19,176129.0,49.8425,49.8693,49.655,49.6751,176129.0
2015-08-25 15:10:00,74.18,74.18,73.88,73.89,181049.0,49.6684,49.6684,49.4676,49.4743,181049.0
2015-08-25 15:20:00,73.89,73.9,73.57,73.61,250733.0,49.4743,49.4809,49.26,49.2868,250733.0
2015-08-25 15:30:00,73.6,73.66,73.0,73.01,459322.0,49.2801,49.3203,48.8783,48.885,459322.0
2015-08-25 15:40:00,73.01,73.19,72.62,72.73,409640.0,48.885,49.0056,48.6239,48.6976,409640.0
2015-08-25 15:50:00,72.72,73.03,72.46,72.48,730453.0,48.6909,48.8984,48.5168,48.5302,730453.0
2015-08-26 09:30:00,73.88,74.1,73.19,73.38,111254.0,49.4676,49.6149,49.0056,49.1328,111254.0
2015-08-26 09:40:00,73.42,73.46,73.21,73.39,147410.0,49.1596,49.1863,49.0189,49.1395,147410.0
2015-08-26 09:50:00,73.42,73.48,73.18,73.29,161195.0,49.1596,49.1997,48.9989,49.0725,161195.0
2015-08-26 10:00:00,73.29,73.55,73.25,73.44,208198.0,49.0725,49.2466,49.0457,49.1729,208198.0
2015-08-26 10:10:00,73.44,73.45,72.98,73.0,134404.0,49.1729,49.1796,48.8649,48.8783,134404.0
2015-08-26 10:20:00,72.98,73.27,72.95,73.21,109322.0,48.8649,49.0591,48.8449,49.0189,109322.0
2015-08-26 10:30:00,73.22,73.54,73.15,73.51,238220.0,49.0256,49.2399,48.9788,49.2198,238220.0
2015-08-26 10:40:00,73.51,73.54,73.37,73.46,104447.0,49.2198,49.2399,49.1261,49.1863,104447.0
2015-08-26 10:50:00,73.47,73.72,73.43,73.47,132681.0,49.193,49.3604,49.1663,49.193,132681.0
2015-08-26 11:00:00,73.49,73.57,73.36,73.45,78737.0,49.2064,49.26,49.1194,49.1796,78737.0
2015-08-26 11:10:00,73.47,73.52,73.32,73.49,85760.0,49.193,49.2265,49.0926,49.2064,85760.0
2015-08-26 11:20:00,73.5,73.55,73.31,73.35,148852.0,49.2131,49.2466,49.0859,49.1127,148852.0
2015-08-26 11:30:00,73.35,73.43,73.12,73.12,166962.0,49.1127,49.1663,48.9587,48.9587,166962.0
2015-08-26 11:40:00,73.11,73.36,73.11,73.3,108075.0,48.952,49.1194,48.952,49.0792,108075.0
2015-08-26 11:50:00,73.28,73.38,73.18,73.2,100639.0,49.0658,49.1328,48.9989,49.0123,100639.0
2015-08-26 12:00:00,73.18,73.18,73.05,73.08,76384.0,48.9989,48.9989,48.9118,48.9319,76384.0
2015-08-26 12:10:00,73.07,73.23,73.05,73.19,60068.0,48.9252,49.0323,48.9118,49.0056,60068.0
2015-08-26 12:20:00,73.2,73.23,72.98,73.01,73874.0,49.0123,49.0323,48.8649,48.885,73874.0
2015-08-26 12:30:00,73.01,73.03,72.86,72.95,65483.0,48.885,48.8984,48.7846,48.8449,65483.0
2015-08-26 12:40:00,72.95,73.19,72.91,73.16,127657.0,48.8449,49.0056,48.8181,48.9855,127657.0
2015-08-26 12:50:00,73.15,73.42,73.1,73.42,86940.0,48.9788,49.1596,48.9453,49.1596,86940.0
2015-08-26 13:00:00,73.45,73.56,73.2,73.24,103624.0,49.1796,49.2533,49.0123,49.039,103624.0
2015-08-26 13:10:00,73.22,73.37,73.18,73.19,59076.0,49.0256,49.1261,48.9989,49.0056,59076.0
2015-08-26 13:20:00,73.19,73.46,73.18,73.4,68825.0,49.0056,49.1863,48.9989,49.1462,68825.0
2015-08-26 13:30:00,73.4,73.46,73.25,73.44,76013.0,49.1462,49.1863,49.0457,49.1729,76013.0
2015-08-26 13:40:00,73.43,73.46,73.21,73.24,59651.0,49.1663,49.1863,49.0189,49.039,59651.0
2015-08-26 13:50:00,73.24,73.4,73.22,73.39,64906.0,49.039,49.1462,49.0256,49.1395,64906.0
2015-08-26 14:00:00,73.38,73.39,73.24,73.35,95383.0,49.1328,49.1395,49.039,49.1127,95383.0
2015-08-26 14:10:00,73.35,73.39,73.04,73.08,152755.0,49.1127,49.1395,48.9051,48.9319,152755.0
2015-08-26 14:20:00,73.08,73.27,73.06,73.26,87317.0,48.9319,49.0591,48.9185,49.0524,87317.0
2015-08-26 14:30:00,73.26,73.5,73.16,73.44,80343.0,49.0524,49.2131,48.9855,49.1729,80343.0
2015-08-26 14:40:00,73.47,73.69,73.43,73.48,162946.0,49.193,49.3403,49.1663,49.1997,162946.0
2015-08-26 14:50:00,73.49,73.64,73.46,73.58,111752.0,49.2064,49.3069,49.1863,49.2667,111752.0
2015-08-26 15:00:00,73.56,73.8,73.48,73.79,164636.0,49.2533,49.414,49.1997,49.4073,164636.0
2015-08-26 15:10:00,73.81,74.11,73.81,74.11,159419.0,49.4207,49.6216,49.4207,49.6216,159419.0
2015-08-26 15:20:00,74.11,74.19,73.87,73.95,92981.0,49.6216,49.6751,49.4609,49.5144,92981.0
2015-08-26 15:30:00,73.96,74.17,73.93,74.09,165147.0,49.5211,49.6617,49.501,49.6082,165147.0
2015-08-26 15:40:00,74.09,74.63,74.09,74.46,192652.0,49.6082,49.9697,49.6082,49.8559,192652.0
2015-08-26 15:50:00,74.45,74.63,74.33,74.43,297288.0,49.8492,49.9697,49.7689,49.8358,297288.0
2015-08-27 09:30:00,75.12,75.22,74.8,74.96,203000.0,50.2978,50.3648,50.0836,50.1907,203000.0
2015-08-27 09:40:00,74.97,75.12,74.9,74.98,335926.0,50.1974,50.2978,50.1505,50.2041,335926.0
2015-08-27 09:50:00,74.97,75.04,74.69,74.76,239615.0,50.1974,50.2443,50.0099,50.0568,239615.0
2015-08-27 10:00:00,74.74,74.75,74.48,74.62,161683.0,50.0434,50.0501,49.8693,49.963,161683.0
2015-08-27 10:10:00,74.64,74.84,74.63,74.78,200514.0,49.9764,50.1103,49.9697,50.0702,200514.0
2015-08-27 10:20:00,74.78,74.94,74.73,74.86,82372.0,50.0702,50.1773,50.0367,50.1237,82372.0
2015-08-27 10:30:00,74.85,74.9,74.79,74.86,100453.0,50.117,50.1505,50.0769,50.1237,100453.0
2015-08-27 10:40:00,74.85,74.91,74.77,74.9,81533.0,50.117,50.1572,50.0635,50.1505,81533.0
2015-08-27 10:50:00,74.9,74.94,74.8,74.8,71346.0,50.1505,50.1773,50.0836,50.0836,71346.0
2015-08-27 11:00:00,74.8,74.87,74.76,74.82,71258.0,50.0836,50.1304,50.0568,50.0969,71258.0
2015-08-27 11:10:00,74.82,74.85,74.74,74.83,81898.0,50.0969,50.117,50.0434,50.1036,81898.0
2015-08-27 11:20:00,74.83,75.1,74.82,75.08,199454.0,50.1036,50.2844,50.0969,50.271,199454.0
2015-08-27 11:30:00,75.09,75.14,75.0,75.0,62494.0,50.2777,50.3112,50.2175,50.2175,62494.0
2015-08-27 11:40:00,75.01,75.33,75.01,75.33,69629.0,50.2242,50.4384,50.2242,50.4384,69629.0
2015-08-27 11:50:00,75.34,75.4,75.29,75.34,60470.0,50.4451,50.4853,50.4116,50.4451,60470.0
2015-08-27 12:00:00,75.34,75.67,75.29,75.58,126069.0,50.4451,50.6661,50.4116,50.6058,126069.0
2015-08-27 12:10:00,75.57,75.61,75.53,75.54,40826.0,50.5991,50.6259,50.5723,50.579,40826.0
2015-08-27 12:20:00,75.53,75.63,75.52,75.62,66071.0,50.5723,50.6393,50.5656,50.6326,66071.0
2015-08-27 12:30:00,75.62,75.74,75.56,75.72,60439.0,50.6326,50.7129,50.5924,50.6996,60439.0
2015-08-27 12:40:00,75.72,75.74,75.57,75.65,47492.0,50.6996,50.7129,50.5991,50.6527,47492.0
2015-08-27 12:50:00,75.66,75.94,75.66,75.94,56210.0,50.6594,50.8469,50.6594,50.8469,56210.0
2015-08-27 13:00:00,75.94,76.12,75.93,76.11,55829.0,50.8469,50.9674,50.8402,50.9607,55829.0
2015-08-27 13:10:00,76.11,76.21,76.09,76.11,66591.0,50.9607,51.0276,50.9473,50.9607,66591.0
2015-08-27 13:20:00,76.12,76.2,76.06,76.09,84881.0,50.9674,51.021,50.9272,50.9473,84881.0
2015-08-27 13:30:00,76.09,76.14,75.95,75.96,146268.0,50.9473,50.9808,50.8536,50.8603,146268.0
2015-08-27 13:40:00,75.97,76.08,75.97,76.06,80445.0,50.867,50.9406,50.867,50.9272,80445.0
2015-08-27 13:50:00,76.07,76.34,76.05,76.32,387825.0,50.9339,51.1147,50.9205,51.1013,387825.0
2015-08-27 14:00:00,76.32,76.41,76.3,76.4,88346.0,51.1013,51.1616,51.0879,51.1549,88346.0
2015-08-27 14:10:00,76.4,76.47,76.16,76.19,92479.0,51.1549,51.2017,50.9942,51.0143,92479.0
2015-08-27 14:20:00,76.18,76.3,75.97,75.99,232238.0,51.0076,51.0879,50.867,50.8803,232238.0
2015-08-27 14:30:00,75.99,76.04,75.9,75.95,192856.0,50.8803,50.9138,50.8201,50.8536,192856.0
2015-08-27 14:40:00,75.94,75.95,75.44,75.46,145599.0,50.8469,50.8536,50.5121,50.5255,145599.0
2015-08-27 14:50:00,75.46,75.46,75.09,75.09,111587.0,50.5255,50.5255,50.2777,50.2777,111587.0
2015-08-27 15:00:00,75.08,75.19,74.81,75.12,234813.0,50.271,50.3447,50.0903,50.2978,234813.0
2015-08-27 15:10:00,75.1,75.28,75.04,75.27,185533.0,50.2844,50.4049,50.2443,50.3983,185533.0
2015-08-27 15:20:00,75.26,75.43,75.06,75.41,179893.0,50.3916,50.5054,50.2576,50.492,179893.0
2015-08-27 15:30:00,75.4,75.51,75.27,75.35,140563.0,50.4853,50.5589,50.3983,50.4518,140563.0
2015-08-27 15:40:00,75.35,75.75,75.31,75.74,230555.0,50.4518,50.7196,50.425,50.7129,230555.0
2015-08-27 15:50:00,75.74,75.87,75.62,75.86,218039.0,50.7129,50.8,50.6326,50.7933,218039.0
2015-08-28 09:30:00,75.82,75.86,75.44,75.64,102207.0,50.7665,50.7933,50.5121,50.646,102207.0
2015-08-28 09:40:00,75.66,75.75,75.44,75.65,141589.0,50.6594,50.7196,50.5121,50.6527,141589.0
2015-08-28 09:50:00,75.66,75.66,75.46,75.56,109560.0,50.6594,50.6594,50.5255,50.5924,109560.0
2015-08-28 10:00:00,75.6,75.69,75.51,75.53,153899.0,50.6192,50.6795,50.5589,50.5723,153899.0
2015-08-28 10:10:00,75.53,75.64,75.43,75.43,175107.0,50.5723,50.646,50.5054,50.5054,175107.0
2015-08-28 10:20:00,75.43,75.46,75.22,75.36,67017.0,50.5054,50.5255,50.3648,50.4585,67017.0
2015-08-28 10:30:00,75.36,75.55,75.35,75.39,100341.0,50.4585,50.5857,50.4518,50.4786,100341.0
2015-08-28 10:40:00,75.4,75.45,75.35,75.44,60714.0,50.4853,50.5188,50.4518,50.5121,60714.0
2015-08-28 10:50:00,75.46,75.58,75.4,75.55,54697.0,50.5255,50.6058,50.4853,50.5857,54697.0
2015-08-28 11:00:00,75.55,75.58,75.46,75.52,40920.0,50.5857,50.6058,50.5255,50.5656,40920.0
2015-08-28 11:10:00,75.52,75.59,75.52,75.54,52017.0,50.5656,50.6125,50.5656,50.579,52017.0
2015-08-28 11:20:00,75.56,75.77,75.55,75.76,44846.0,50.5924,50.733,50.5857,50.7263,44846.0
2015-08-28 11:30:00,75.75,75.82,75.59,75.59,54667.0,50.7196,50.7665,50.6125,50.6125,54667.0
2015-08-28 11:40:00,75.58,75.59,75.41,75.44,79455.0,50.6058,50.6125,50.492,50.5121,79455.0
2015-08-28 11:50:00,75.43,75.52,75.34,75.43,81096.0,50.5054,50.5656,50.4451,50.5054,81096.0
2015-08-28 12:00:00,75.44,75.48,75.39,75.45,60552.0,50.5121,50.5389,50.4786,50.5188,60552.0
2015-08-28 12:10:00,75.45,75.51,75.36,75.49,75786.0,50.5188,50.5589,50.4585,50.5456,75786.0
2015-08-28 12:20:00,75.5,75.55,75.47,75.52,85440.0,50.5523,50.5857,50.5322,50.5656,85440.0
2015-08-28 12:30:00,75.53,75.59,75.51,75.54,51610.0,50.5723,50.6125,50.5589,50.579,51610.0
2015-08-28 12:40:00,75.54,75.62,75.45,75.52,40799.0,50.579,50.6326,50.5188,50.5656,40799.0
2015-08-28 12:50:00,75.51,75.54,75.47,75.54,84028.0,50.5589,50.579,50.5322,50.579,84028.0
2015-08-28 13:00:00,75.55,75.7,75.51,75.67,32162.0,50.5857,50.6862,50.5589,50.6661,32162.0
2015-08-28 13:10:00,75.67,75.74,75.64,75.74,32584.0,50.6661,50.7129,50.646,50.7129,32584.0
2015-08-28 13:20:00,75.74,75.76,75.6,75.61,46313.0,50.7129,50.7263,50.6192,50.6259,46313.0
2015-08-28 13:30:00,75.62,75.69,75.57,75.59,47962.0,50.6326,50.6795,50.5991,50.6125,47962.0
2015-08-28 13:40:00,75.58,75.75,75.54,75.72,65063.0,50.6058,50.7196,50.579,50.6996,65063.0
2015-08-28 13:50:00,75.72,75.84,75.7,75.72,37947.0,50.6996,50.7799,50.6862,50.6996,37947.0
2015-08-28 14:00:00,75.73,75.88,75.73,75.82,44796.0,50.7063,50.8067,50.7063,50.7665,44796.0
2015-08-28 14:10:00,75.82,75.83,75.71,75.72,91147.0,50.7665,50.7732,50.6929,50.6996,91147.0
2015-08-28 14:20:00,75.72,75.86,75.72,75.83,58682.0,50.6996,50.7933,50.6996,50.7732,58682.0
2015-08-28 14:30:00,75.84,75.9,75.79,75.89,49845.0,50.7799,50.8201,50.7464,50.8134,49845.0
2015-08-28 14:40:00,75.87,75.98,75.85,75.92,69031.0,50.8,50.8736,50.7866,50.8335,69031.0
2015-08-28 14:50:00,75.94,75.96,75.75,75.78,215233.0,50.8469,50.8603,50.7196,50.7397,215233.0
2015-08-28 15:00:00,75.78,75.87,75.68,75.86,104739.0,50.7397,50.8,50.6728,50.7933,104739.0
2015-08-28 15:10:00,75.84,75.85,75.72,75.74,118604.0,50.7799,50.7866,50.6996,50.7129,118604.0
2015-08-28 15:20:00,75.74,75.75,75.57,75.66,125937.0,50.7129,50.7196,50.5991,50.6594,125937.0
2015-08-28 15:30:00,75.65,75.67,75.49,75.55,111115.0,50.6527,50.6661,50.5456,50.5857,111115.0
2015-08-28 15:40:00,75.52,75.58,75.42,75.53,95285.0,50.5656,50.6058,50.4987,50.5723,95285.0
2015-08-28 15:50:00,75.53,75.79,75.53,75.77,244668.0,50.5723,50.7464,50.5723,50.733,244668.0
2015-08-31 09:30:00,75.58,75.75,75.27,75.48,112359.0,50.6058,50.7196,50.3983,50.5389,112359.0
2015-08-31 09:40:00,75.47,75.54,75.39,75.46,74887.0,50.5322,50.579,50.4786,50.5255,74887.0
2015-08-31 09:50:00,75.46,75.48,75.24,75.24,140185.0,50.5255,50.5389,50.3782,50.3782,140185.0
2015-08-31 10:00:00,75.25,75.25,75.14,75.18,101892.0,50.3849,50.3849,50.3112,50.338,101892.0
2015-08-31 10:10:00,75.18,75.26,75.05,75.09,101045.0,50.338,50.3916,50.2509,50.2777,101045.0
2015-08-31 10:20:00,75.09,75.39,75.09,75.36,134939.0,50.2777,50.4786,50.2777,50.4585,134939.0
2015-08-31 10:30:00,75.37,75.45,75.33,75.42,130994.0,50.4652,50.5188,50.4384,50.4987,130994.0
2015-08-31 10:40:00,75.43,75.61,75.42,75.55,78930.0,50.5054,50.6259,50.4987,50.5857,78930.0
2015-08-31 10:50:00,75.55,75.56,75.33,75.34,48294.0,50.5857,50.5924,50.4384,50.4451,48294.0
2015-08-31 11:00:00,75.34,75.34,75.21,75.24,71327.0,50.4451,50.4451,50.3581,50.3782,71327.0
2015-08-31 11:10:00,75.24,75.4,75.21,75.25,45722.0,50.3782,50.4853,50.3581,50.3849,45722.0
2015-08-31 11:20:00,75.24,75.25,75.12,75.17,53424.0,50.3782,50.3849,50.2978,50.3313,53424.0
2015-08-31 11:30:00,75.17,75.17,75.0,75.07,69917.0,50.3313,50.3313,50.2175,50.2643,69917.0
2015-08-31 11:40:00,75.07,75.33,75.07,75.27,65997.0,50.2643,50.4384,50.2643,50.3983,65997.0
2015-08-31 11:50:00,75.27,75.27,75.03,75.11,52765.0,50.3983,50.3983,50.2376,50.2911,52765.0
2015-08-31 12:00:00,75.1,75.14,75.04,75.04,38556.0,50.2844,50.3112,50.2443,50.2443,38556.0
2015-08-31 12:10:00,75.02,75.12,74.98,75.08,69261.0,50.2309,50.2978,50.2041,50.271,69261.0
2015-08-31 12:20:00,75.09,75.16,75.04,75.05,37031.0,50.2777,50.3246,50.2443,50.2509,37031.0
2015-08-31 12:30:00,75.03,75.07,74.97,74.99,91100.0,50.2376,50.2643,50.1974,50.2108,91100.0
2015-08-31 12:40:00,74.99,74.99,74.89,74.95,285083.0,50.2108,50.2108,50.1438,50.184,285083.0
2015-08-31 12:50:00,74.96,74.96,74.83,74.83,51781.0,50.1907,50.1907,50.1036,50.1036,51781.0
2015-08-31 13:00:00,74.83,74.89,74.8,74.83,41631.0,50.1036,50.1438,50.0836,50.1036,41631.0
2015-08-31 13:10:00,74.84,74.85,74.76,74.76,38134.0,50.1103,50.117,50.0568,50.0568,38134.0
2015-08-31 13:20:00,74.75,74.78,74.67,74.76,49136.0,50.0501,50.0702,49.9965,50.0568,49136.0
2015-08-31 13:30:00,74.76,74.77,74.67,74.68,58625.0,50.0568,50.0635,49.9965,50.0032,58625.0
2015-08-31 13:40:00,74.68,74.77,74.66,74.66,50266.0,50.0032,50.0635,49.9898,49.9898,50266.0
2015-08-31 13:50:00,74.65,74.68,74.62,74.66,49436.0,49.9831,50.0032,49.963,49.9898,49436.0
2015-08-31 14:00:00,74.66,74.71,74.55,74.56,57699.0,49.9898,50.0233,49.9162,49.9229,57699.0
2015-08-31 14:10:00,74.55,74.61,74.46,74.56,122967.0,49.9162,49.9563,49.8559,49.9229,122967.0
2015-08-31 14:20:00,74.56,74.62,74.54,74.56,90909.0,49.9229,49.963,49.9095,49.9229,90909.0
2015-08-31 14:30:00,74.56,74.66,74.51,74.65,86479.0,49.9229,49.9898,49.8894,49.9831,86479.0
2015-08-31 14:40:00,74.66,74.75,74.5,74.5,77211.0,49.9898,50.0501,49.8827,49.8827,77211.0
2015-08-31 14:50:00,74.47,74.49,74.42,74.44,140528.0,49.8626,49.876,49.8291,49.8425,140528.0
2015-08-31 15:00:00,74.43,74.61,74.42,74.6,185793.0,49.8358,49.9563,49.8291,49.9496,185793.0
2015-08-31 15:10:00,74.62,74.62,74.42,74.43,132047.0,49.963,49.963,49.8291,49.8358,132047.0
2015-08-31 15:20:00,74.42,74.42,74.11,74.21,141893.0,49.8291,49.8291,49.6216,49.6885,141893.0
2015-08-31 15:30:00,74.23,74.45,74.13,74.13,198161.0,49.7019,49.8492,49.6349,49.6349,198161.0
2015-08-31 15:40:00,74.13,74.35,74.08,74.22,409934.0,49.6349,49.7823,49.6015,49.6952,409934.0
2015-08-31 15:50:00,74.22,74.25,74.03,74.03,1731440.0,49.6952,49.7153,49.568,49.568,1731440.0
2015-09-01 09:30:00,73.05,73.29,72.45,73.03,266931.0,48.9118,49.0725,48.5101,48.8984,266931.0
2015-09-01 09:40:00,73.03,73.25,72.82,73.07,277452.0,48.8984,49.0457,48.7578,48.9252,277452.0
2015-09-01 09:50:00,73.06,73.07,72.88,73.0,207970.0,48.9185,48.9252,48.798,48.8783,207970.0
2015-09-01 10:00:00,73.02,73.11,72.82,73.11,134714.0,48.8917,48.952,48.7578,48.952,134714.0
2015-09-01 10:10:00,73.1,73.38,73.05,73.34,393603.0,48.9453,49.1328,48.9118,49.106,393603.0
2015-09-01 10:20:00,73.32,73.55,73.27,73.55,96808.0,49.0926,49.2466,49.0591,49.2466,96808.0
2015-09-01 10:30:00,73.58,73.66,73.41,73.44,198541.0,49.2667,49.3203,49.1529,49.1729,198541.0
2015-09-01 10:40:00,73.45,73.45,73.25,73.3,115054.0,49.1796,49.1796,49.0457,49.0792,115054.0
2015-09-01 10:50:00,73.29,73.34,73.15,73.29,166387.0,49.0725,49.106,48.9788,49.0725,166387.0
2015-09-01 11:00:00,73.3,73.35,73.18,73.29,95007.0,49.0792,49.1127,48.9989,49.0725,95007.0
2015-09-01 11:10:00,73.28,73.36,73.13,73.14,222951.0,49.0658,49.1194,48.9654,48.9721,222951.0
2015-09-01 11:20:00,73.13,73.14,72.91,72.93,197939.0,48.9654,48.9721,48.8181,48.8315,197939.0
2015-09-01 11:30:00,72.92,73.02,72.86,72.95,182833.0,48.8248,48.8917,48.7846,48.8449,182833.0
2015-09-01 11:40:00,72.94,72.96,72.84,72.96,319743.0,48.8382,48.8516,48.7712,48.8516,319743.0
2015-09-01 11:50:00,72.97,73.04,72.86,72.88,125141.0,48.8583,48.9051,48.7846,48.798,125141.0
2015-09-01 12:00:00,72.89,72.96,72.73,72.74,94883.0,48.8047,48.8516,48.6976,48.7043,94883.0
2015-09-01 12:10:00,72.74,72.78,72.7,72.76,68770.0,48.7043,48.731,48.6775,48.7176,68770.0
2015-09-01 12:20:00,72.76,72.76,72.57,72.58,81051.0,48.7176,48.7176,48.5904,48.5971,81051.0
2015-09-01 12:30:00,72.57,72.64,72.54,72.55,100221.0,48.5904,48.6373,48.5703,48.577,100221.0
2015-09-01 12:40:00,72.55,72.59,72.36,72.38,116970.0,48.577,48.6038,48.4498,48.4632,116970.0
2015-09-01 12:50:00,72.38,72.4,72.26,72.31,91780.0,48.4632,48.4766,48.3829,48.4163,91780.0
2015-09-01 13:00:00,72.3,72.58,72.3,72.4,117890.0,48.4096,48.5971,48.4096,48.4766,117890.0
2015-09-01 13:10:00,72.39,72.43,72.27,72.32,74446.0,48.4699,48.4967,48.3896,48.423,74446.0
2015-09-01 13:20:00,72.33,72.65,72.28,72.61,64118.0,48.4297,48.644,48.3963,48.6172,64118.0
2015-09-01 13:30:00,72.6,72.67,72.55,72.57,304286.0,48.6105,48.6574,48.577,48.5904,304286.0
2015-09-01 13:40:00,72.57,72.62,72.53,72.56,91958.0,48.5904,48.6239,48.5636,48.5837,91958.0
2015-09-01 13:50:00,72.56,72.67,72.56,72.64,65780.0,48.5837,48.6574,48.5837,48.6373,65780.0
2015-09-01 14:00:00,72.64,72.64,72.4,72.43,137386.0,48.6373,48.6373,48.4766,48.4967,137386.0
2015-09-01 14:10:00,72.43,72.46,72.37,72.39,92483.0,48.4967,48.5168,48.4565,48.4699,92483.0
2015-09-01 14:20:00,72.39,72.61,72.39,72.6,195626.0,48.4699,48.6172,48.4699,48.6105,195626.0
2015-09-01 14:30:00,72.61,72.75,72.57,72.73,233270.0,48.6172,48.7109,48.5904,48.6976,233270.0
2015-09-01 14:40:00,72.73,72.75,72.49,72.51,268906.0,48.6976,48.7109,48.5369,48.5503,268906.0
2015-09-01 14:50:00,72.52,72.67,72.46,72.48,164422.0,48.5569,48.6574,48.5168,48.5302,164422.0
2015-09-01 15:00:00,72.48,72.56,72.38,72.54,207312.0,48.5302,48.5837,48.4632,48.5703,207312.0
2015-09-01 15:10:00,72.54,72.67,72.5,72.55,99297.0,48.5703,48.6574,48.5436,48.577,99297.0
2015-09-01 15:20:00,72.55,72.66,72.44,72.46,112729.0,48.577,48.6507,48.5034,48.5168,112729.0
2015-09-01 15:30:00,72.46,72.48,72.22,72.25,191737.0,48.5168,48.5302,48.3561,48.3762,191737.0
2015-09-01 15:40:00,72.24,72.45,72.1,72.43,408317.0,48.3695,48.5101,48.2757,48.4967,408317.0
2015-09-01 15:50:00,72.43,72.76,72.38,72.61,502648.0,48.4967,48.7176,48.4632,48.6172,502648.0
2015-09-02 09:30:00,73.15,73.63,73.09,73.55,336880.0,48.9788,49.3002,48.9386,49.2466,336880.0
2015-09-02 09:40:00,73.55,73.58,73.3,73.34,143711.0,49.2466,49.2667,49.0792,49.106,143711.0
2015-09-02 09:50:00,73.34,73.4,73.12,73.14,147247.0,49.106,49.1462,48.9587,48.9721,147247.0
2015-09-02 10:00:00,73.12,73.38,73.12,73.31,62251.0,48.9587,49.1328,48.9587,49.0859,62251.0
2015-09-02 10:10:00,73.3,73.38,73.16,73.16,155479.0,49.0792,49.1328,48.9855,48.9855,155479.0
2015-09-02 10:20:00,73.15,73.2,72.96,73.02,97758.0,48.9788,49.0123,48.8516,48.8917,97758.0
2015-09-02 10:30:00,73.01,73.05,72.94,73.02,85453.0,48.885,48.9118,48.8382,48.8917,85453.0
2015-09-02 10:40:00,73.02,73.12,72.91,72.93,83128.0,48.8917,48.9587,48.8181,48.8315,83128.0
2015-09-02 10:50:00,72.92,73.05,72.88,73.02,57189.0,48.8248,48.9118,48.798,48.8917,57189.0
2015-09-02 11:00:00,73.01,73.09,72.91,72.93,86244.0,48.885,48.9386,48.8181,48.8315,86244.0
2015-09-02 11:10:00,72.92,72.97,72.78,72.94,57364.0,48.8248,48.8583,48.731,48.8382,57364.0
2015-09-02 11:20:00,72.94,73.11,72.89,73.03,62245.0,48.8382,48.952,48.8047,48.8984,62245.0
2015-09-02 11:30:00,73.04,73.08,72.88,72.91,47322.0,48.9051,48.9319,48.798,48.8181,47322.0
2015-09-02 11:40:00,72.9,73.0,72.86,72.89,42269.0,48.8114,48.8783,48.7846,48.8047,42269.0
2015-09-02 11:50:00,72.87,72.87,72.72,72.82,90089.0,48.7913,48.7913,48.6909,48.7578,90089.0
2015-09-02 12:00:00,72.81,72.91,72.78,72.86,55934.0,48.7511,48.8181,48.731,48.7846,55934.0
2015-09-02 12:10:00,72.89,72.98,72.83,72.98,81658.0,48.8047,48.8649,48.7645,48.8649,81658.0
2015-09-02 12:20:00,72.99,73.18,72.95,73.17,127495.0,48.8716,48.9989,48.8449,48.9922,127495.0
2015-09-02 12:30:00,73.16,73.23,73.12,73.23,71066.0,48.9855,49.0323,48.9587,49.0323,71066.0
2015-09-02 12:40:00,73.22,73.38,73.17,73.37,53469.0,49.0256,49.1328,48.9922,49.1261,53469.0
2015-09-02 12:50:00,73.35,73.39,73.22,73.37,45737.0,49.1127,49.1395,49.0256,49.1261,45737.0
2015-09-02 13:00:00,73.36,73.39,73.25,73.31,30052.0,49.1194,49.1395,49.0457,49.0859,30052.0
2015-09-02 13:10:00,73.33,73.39,73.3,73.31,129022.0,49.0993,49.1395,49.0792,49.0859,129022.0
2015-09-02 13:20:00,73.31,73.46,73.3,73.43,41506.0,49.0859,49.1863,49.0792,49.1663,41506.0
2015-09-02 13:30:00,73.42,73.43,73.25,73.27,282006.0,49.1596,49.1663,49.0457,49.0591,282006.0
2015-09-02 13:40:00,73.27,73.32,73.22,73.22,38727.0,49.0591,49.0926,49.0256,49.0256,38727.0
2015-09-02 13:50:00,73.2,73.21,73.14,73.15,36393.0,49.0123,49.0189,48.9721,48.9788,36393.0
2015-09-02 14:00:00,73.16,73.28,73.15,73.19,297524.0,48.9855,49.0658,48.9788,49.0056,297524.0
2015-09-02 14:10:00,73.18,73.32,73.17,73.17,435431.0,48.9989,49.0926,48.9922,48.9922,435431.0
2015-09-02 14:20:00,73.16,73.19,73.03,73.07,153832.0,48.9855,49.0056,48.8984,48.9252,153832.0
2015-09-02 14:30:00,73.06,73.12,72.99,73.01,193740.0,48.9185,48.9587,48.8716,48.885,193740.0
2015-09-02 14:40:00,73.01,73.03,72.92,72.97,87687.0,48.885,48.8984,48.8248,48.8583,87687.0
2015-09-02 14:50:00,72.97,73.07,72.94,73.06,102234.0,48.8583,48.9252,48.8382,48.9185,102234.0
2015-09-02 15:00:00,73.05,73.19,73.01,73.01,80368.0,48.9118,49.0056,48.885,48.885,80368.0
2015-09-02 15:10:00,73.02,73.09,72.89,72.97,101663.0,48.8917,48.9386,48.8047,48.8583,101663.0
2015-09-02 15:20:00,72.98,73.11,72.92,73.11,91198.0,48.8649,48.952,48.8248,48.952,91198.0
2015-09-02 15:30:00,73.11,73.27,73.08,73.23,132947.0,48.952,49.0591,48.9319,49.0323,132947.0
2015-09-02 15:40:00,73.22,73.25,73.12,73.13,161837.0,49.0256,49.0457,48.9587,48.9654,161837.0
2015-09-02 15:50:00,73.14,73.4,73.14,73.39,296623.0,48.9721,49.1462,48.9721,49.1395,296623.0
2015-09-03 09:30:00,73.62,73.95,73.39,73.78,129915.0,49.2935,49.5144,49.1395,49.4006,129915.0
2015-09-03 09:40:00,73.8,73.93,73.75,73.8,75319.0,49.414,49.501,49.3805,49.414,75319.0
2015-09-03 09:50:00,73.8,73.88,73.68,73.75,67288.0,49.414,49.4676,49.3336,49.3805,67288.0
2015-09-03 10:00:00,73.72,73.78,73.63,73.75,111902.0,49.3604,49.4006,49.3002,49.3805,111902.0
2015-09-03 10:10:00,73.76,73.79,73.63,73.73,101893.0,49.3872,49.4073,49.3002,49.3671,101893.0
2015-09-03 10:20:00,73.75,73.92,73.73,73.86,57886.0,49.3805,49.4943,49.3671,49.4542,57886.0
2015-09-03 10:30:00,73.86,73.89,73.75,73.75,102237.0,49.4542,49.4743,49.3805,49.3805,102237.0
2015-09-03 10:40:00,73.76,73.85,73.75,73.76,53037.0,49.3872,49.4475,49.3805,49.3872,53037.0
2015-09-03 10:50:00,73.76,74.07,73.75,74.04,167030.0,49.3872,49.5948,49.3805,49.5747,167030.0
2015-09-03 11:00:00,74.04,74.11,73.96,74.06,57404.0,49.5747,49.6216,49.5211,49.5881,57404.0
2015-09-03 11:10:00,74.07,74.08,73.88,73.9,104072.0,49.5948,49.6015,49.4676,49.4809,104072.0
2015-09-03 11:20:00,73.9,73.9,73.77,73.83,50638.0,49.4809,49.4809,49.3939,49.4341,50638.0
2015-09-03 11:30:00,73.83,73.83,73.72,73.8,55259.0,49.4341,49.4341,49.3604,49.414,55259.0
2015-09-03 11:40:00,73.8,73.84,73.69,73.7,57654.0,49.414,49.4408,49.3403,49.347,57654.0
2015-09-03 11:50:00,73.7,73.82,73.66,73.79,68647.0,49.347,49.4274,49.3203,49.4073,68647.0
2015-09-03 12:00:00,73.8,73.84,73.72,73.72,52304.0,49.414,49.4408,49.3604,49.3604,52304.0
2015-09-03 12:10:00,73.72,73.72,73.62,73.65,64211.0,49.3604,49.3604,49.2935,49.3136,64211.0
2015-09-03 12:20:00,73.65,73.72,73.64,73.66,54550.0,49.3136,49.3604,49.3069,49.3203,54550.0
2015-09-03 12:30:00,73.65,73.66,73.55,73.62,59197.0,49.3136,49.3203,49.2466,49.2935,59197.0
2015-09-03 12:40:00,73.61,73.7,73.51,73.68,66280.0,49.2868,49.347,49.2198,49.3336,66280.0
2015-09-03 12:50:00,73.7,73.71,73.59,73.61,120669.0,49.347,49.3537,49.2734,49.2868,120669.0
2015-09-03 13:00:00,73.61,73.62,73.46,73.51,73371.0,49.2868,49.2935,49.1863,49.2198,73371.0
2015-09-03 13:10:00,73.49,73.6,73.44,73.6,46418.0,49.2064,49.2801,49.1729,49.2801,46418.0
2015-09-03 13:20:00,73.61,73.7,73.56,73.69,30539.0,49.2868,49.347,49.2533,49.3403,30539.0
2015-09-03 13:30:00,73.7,73.7,73.55,73.58,31968.0,49.347,49.347,49.2466,49.2667,31968.0
2015-09-03 13:40:00,73.57,73.69,73.5,73.69,45244.0,49.26,49.3403,49.2131,49.3403,45244.0
2015-09-03 13:50:00,73.69,73.71,73.58,73.62,47348.0,49.3403,49.3537,49.2667,49.2935,47348.0
2015-09-03 14:00:00,73.62,73.72,73.55,73.56,101771.0,49.2935,49.3604,49.2466,49.2533,101771.0
2015-09-03 14:10:00,73.57,73.66,73.57,73.64,44841.0,49.26,49.3203,49.26,49.3069,44841.0
2015-09-03 14:20:00,73.64,73.72,73.58,73.68,66734.0,49.3069,49.3604,49.2667,49.3336,66734.0
2015-09-03 14:30:00,73.67,73.78,73.61,73.77,67179.0,49.3269,49.4006,49.2868,49.3939,67179.0
2015-09-03 14:40:00,73.75,73.85,73.73,73.79,71041.0,49.3805,49.4475,49.3671,49.4073,71041.0
2015-09-03 14:50:00,73.78,73.79,73.66,73.73,62798.0,49.4006,49.4073,49.3203,49.3671,62798.0
2015-09-03 15:00:00,73.74,73.82,73.64,73.65,117806.0,49.3738,49.4274,49.3069,49.3136,117806.0
2015-09-03 15:10:00,73.67,73.78,73.65,73.71,73775.0,49.3269,49.4006,49.3136,49.3537,73775.0
2015-09-03 15:20:00,73.71,73.74,73.56,73.62,164494.0,49.3537,49.3738,49.2533,49.2935,164494.0
2015-09-03 15:30:00,73.6,73.61,73.41,73.52,126820.0,49.2801,49.2868,49.1529,49.2265,126820.0
2015-09-03 15:40:00,73.52,73.76,73.42,73.66,148918.0,49.2265,49.3872,49.1596,49.3203,148918.0
2015-09-03 15:50:00,73.66,73.74,73.58,73.59,442881.0,49.3203,49.3738,49.2667,49.2734,442881.0
2015-09-04 09:30:00,72.93,73.12,72.8,72.9,119706.0,48.8315,48.9587,48.7444,48.8114,119706.0
2015-09-04 09:40:00,72.9,72.94,72.64,72.67,106441.0,48.8114,48.8382,48.6373,48.6574,106441.0
2015-09-04 09:50:00,72.67,72.67,72.45,72.61,105398.0,48.6574,48.6574,48.5101,48.6172,105398.0
2015-09-04 10:00:00,72.61,72.61,72.43,72.5,98116.0,48.6172,48.6172,48.4967,48.5436,98116.0
2015-09-04 10:10:00,72.5,72.57,72.43,72.52,81158.0,48.5436,48.5904,48.4967,48.5569,81158.0
2015-09-04 10:20:00,72.51,72.86,72.49,72.84,144190.0,48.5503,48.7846,48.5369,48.7712,144190.0
2015-09-04 10:30:00,72.84,72.95,72.74,72.81,61551.0,48.7712,48.8449,48.7043,48.7511,61551.0
2015-09-04 10:40:00,72.82,72.86,72.66,72.66,62876.0,48.7578,48.7846,48.6507,48.6507,62876.0
2015-09-04 10:50:00,72.65,72.69,72.56,72.59,79586.0,48.644,48.6708,48.5837,48.6038,79586.0
2015-09-04 11:00:00,72.6,72.68,72.49,72.5,46907.0,48.6105,48.6641,48.5369,48.5436,46907.0
2015-09-04 11:10:00,72.48,72.67,72.45,72.65,47316.0,48.5302,48.6574,48.5101,48.644,47316.0
2015-09-04 11:20:00,72.64,72.68,72.57,72.59,90596.0,48.6373,48.6641,48.5904,48.6038,90596.0
2015-09-04 11:30:00,72.59,72.6,72.4,72.41,98504.0,48.6038,48.6105,48.4766,48.4833,98504.0
2015-09-04 11:40:00,72.41,72.48,72.38,72.43,61538.0,48.4833,48.5302,48.4632,48.4967,61538.0
2015-09-04 11:50:00,72.44,72.46,72.27,72.31,387379.0,48.5034,48.5168,48.3896,48.4163,387379.0
2015-09-04 12:00:00,72.3,72.31,72.22,72.29,34305.0,48.4096,48.4163,48.3561,48.4029,34305.0
2015-09-04 12:10:00,72.29,72.31,72.21,72.27,68211.0,48.4029,48.4163,48.3494,48.3896,68211.0
2015-09-04 12:20:00,72.26,72.31,72.16,72.18,50597.0,48.3829,48.4163,48.3159,48.3293,50597.0
2015-09-04 12:30:00,72.17,72.23,72.07,72.13,122887.0,48.3226,48.3628,48.2556,48.2958,122887.0
2015-09-04 12:40:00,72.12,72.18,72.03,72.18,36839.0,48.2891,48.3293,48.2289,48.3293,36839.0
2015-09-04 12:50:00,72.19,72.3,72.12,72.13,53763.0,48.336,48.4096,48.2891,48.2958,53763.0
2015-09-04 13:00:00,72.13,72.13,71.94,71.94,77135.0,48.2958,48.2958,48.1686,48.1686,77135.0
2015-09-04 13:10:00,71.95,72.0,71.78,71.81,74745.0,48.1753,48.2088,48.0615,48.0816,74745.0
2015-09-04 13:20:00,71.8,71.8,71.67,71.79,66046.0,48.0749,48.0749,47.9878,48.0682,66046.0
2015-09-04 13:30:00,71.79,72.12,71.77,72.11,94705.0,48.0682,48.2891,48.0548,48.2824,94705.0
2015-09-04 13:40:00,72.11,72.15,72.03,72.06,62442.0,48.2824,48.3092,48.2289,48.2489,62442.0
2015-09-04 13:50:00,72.06,72.15,72.0,72.03,57943.0,48.2489,48.3092,48.2088,48.2289,57943.0
2015-09-04 14:00:00,72.02,72.05,71.87,71.92,55008.0,48.2222,48.2423,48.1217,48.1552,55008.0
2015-09-04 14:10:00,71.92,72.04,71.92,71.97,87420.0,48.1552,48.2356,48.1552,48.1887,87420.0
2015-09-04 14:20:00,71.97,71.97,71.8,71.95,53335.0,48.1887,48.1887,48.0749,48.1753,53335.0
2015-09-04 14:30:00,71.95,71.99,71.84,71.93,34607.0,48.1753,48.2021,48.1016,48.1619,34607.0
2015-09-04 14:40:00,71.94,72.17,71.93,72.15,111452.0,48.1686,48.3226,48.1619,48.3092,111452.0
2015-09-04 14:50:00,72.15,72.2,72.08,72.17,217351.0,48.3092,48.3427,48.2623,48.3226,217351.0
2015-09-04 15:00:00,72.19,72.2,72.08,72.09,192704.0,48.336,48.3427,48.2623,48.269,192704.0
2015-09-04 15:10:00,72.09,72.13,71.95,72.0,208701.0,48.269,48.2958,48.1753,48.2088,208701.0
2015-09-04 15:20:00,72.0,72.04,71.9,72.03,143850.0,48.2088,48.2356,48.1418,48.2289,143850.0
2015-09-04 15:30:00,72.05,72.28,72.01,72.2,170695.0,48.2423,48.3963,48.2155,48.3427,170695.0
2015-09-04 15:40:00,72.19,72.52,72.17,72.51,179985.0,48.336,48.5569,48.3226,48.5503,179985.0
2015-09-04 15:50:00,72.51,72.51,72.18,72.19,161231.0,48.5503,48.5503,48.3293,48.336,161231.0
2015-09-08 09:30:00,72.84,73.39,72.61,73.21,179922.0,48.7712,49.1395,48.6172,49.0189,179922.0
2015-09-08 09:40:00,73.2,73.2,73.0,73.06,90932.0,49.0123,49.0123,48.8783,48.9185,90932.0
2015-09-08 09:50:00,73.07,73.11,72.75,72.76,216220.0,48.9252,48.952,48.7109,48.7176,216220.0
2015-09-08 10:00:00,72.76,72.84,72.68,72.71,117949.0,48.7176,48.7712,48.6641,48.6842,117949.0
2015-09-08 10:10:00,72.7,72.78,72.69,72.73,72438.0,48.6775,48.731,48.6708,48.6976,72438.0
2015-09-08 10:20:00,72.72,72.89,72.68,72.89,85824.0,48.6909,48.8047,48.6641,48.8047,85824.0
2015-09-08 10:30:00,72.89,72.91,72.81,72.82,44194.0,48.8047,48.8181,48.7511,48.7578,44194.0
2015-09-08 10:40:00,72.83,72.83,72.71,72.82,37375.0,48.7645,48.7645,48.6842,48.7578,37375.0
2015-09-08 10:50:00,72.81,72.91,72.8,72.88,54094.0,48.7511,48.8181,48.7444,48.798,54094.0
2015-09-08 11:00:00,72.89,72.89,72.62,72.69,83696.0,48.8047,48.8047,48.6239,48.6708,83696.0
2015-09-08 11:10:00,72.69,72.87,72.68,72.87,33028.0,48.6708,48.7913,48.6641,48.7913,33028.0
2015-09-08 11:20:00,72.86,72.97,72.83,72.92,125963.0,48.7846,48.8583,48.7645,48.8248,125963.0
2015-09-08 11:30:00,72.92,72.98,72.87,72.89,82513.0,48.8248,48.8649,48.7913,48.8047,82513.0
2015-09-08 11:40:00,72.88,72.89,72.79,72.8,43069.0,48.798,48.8047,48.7377,48.7444,43069.0
2015-09-08 11:50:00,72.8,72.82,72.73,72.75,33330.0,48.7444,48.7578,48.6976,48.7109,33330.0
2015-09-08 12:00:00,72.74,72.79,72.7,72.79,22001.0,48.7043,48.7377,48.6775,48.7377,22001.0
2015-09-08 12:10:00,72.8,72.96,72.78,72.95,37512.0,48.7444,48.8516,48.731,48.8449,37512.0
2015-09-08 12:20:00,72.95,73.02,72.86,72.93,45099.0,48.8449,48.8917,48.7846,48.8315,45099.0
2015-09-08 12:30:00,72.93,72.94,72.81,72.87,38766.0,48.8315,48.8382,48.7511,48.7913,38766.0
2015-09-08 12:40:00,72.87,72.95,72.86,72.94,25361.0,48.7913,48.8449,48.7846,48.8382,25361.0
2015-09-08 12:50:00,72.95,73.01,72.91,72.98,65879.0,48.8449,48.885,48.8181,48.8649,65879.0
2015-09-08 13:00:00,72.98,73.0,72.92,72.95,40327.0,48.8649,48.8783,48.8248,48.8449,40327.0
2015-09-08 13:10:00,72.94,73.03,72.93,72.97,74184.0,48.8382,48.8984,48.8315,48.8583,74184.0
2015-09-08 13:20:00,72.96,72.98,72.9,72.95,47543.0,48.8516,48.8649,48.8114,48.8449,47543.0
2015-09-08 13:30:00,72.95,72.99,72.89,72.99,73273.0,48.8449,48.8716,48.8047,48.8716,73273.0
2015-09-08 13:40:00,72.98,73.1,72.98,73.1,55567.0,48.8649,48.9453,48.8649,48.9453,55567.0
2015-09-08 13:50:00,73.1,73.21,73.08,73.2,47268.0,48.9453,49.0189,48.9319,49.0123,47268.0
2015-09-08 14:00:00,73.19,73.22,73.08,73.1,54119.0,49.0056,49.0256,48.9319,48.9453,54119.0
2015-09-08 14:10:00,73.08,73.08,72.98,73.05,47213.0,48.9319,48.9319,48.8649,48.9118,47213.0
2015-09-08 14:20:00,73.05,73.08,73.01,73.03,47679.0,48.9118,48.9319,48.885,48.8984,47679.0
2015-09-08 14:30:00,73.04,73.17,73.04,73.14,76487.0,48.9051,48.9922,48.9051,48.9721,76487.0
2015-09-08 14:40:00,73.15,73.23,73.15,73.18,45160.0,48.9788,49.0323,48.9788,48.9989,45160.0
2015-09-08 14:50:00,73.18,73.25,73.17,73.2,61676.0,48.9989,49.0457,48.9922,49.0123,61676.0
2015-09-08 15:00:00,73.2,73.28,73.19,73.22,43454.0,49.0123,49.0658,49.0056,49.0256,43454.0
2015-09-08 15:10:00,73.22,73.28,73.2,73.24,60072.0,49.0256,49.0658,49.0123,49.039,60072.0
2015-09-08 15:20:00,73.24,73.31,73.17,73.31,70092.0,49.039,49.0859,48.9922,49.0859,70092.0
2015-09-08 15:30:00,73.3,73.49,73.28,73.47,77489.0,49.0792,49.2064,49.0658,49.193,77489.0
2015-09-08 15:40:00,73.46,73.46,73.34,73.39,83462.0,49.1863,49.1863,49.106,49.1395,83462.0
2015-09-08 15:50:00,73.39,73.39,73.24,73.3,245244.0,49.1395,49.1395,49.039,49.0792,245244.0
2015-09-09 09:30:00,73.89,74.14,73.41,73.53,206914.0,49.4743,49.6416,49.1529,49.2332,206914.0
2015-09-09 09:40:00,73.48,73.48,73.21,73.32,125450.0,49.1997,49.1997,49.0189,49.0926,125450.0
2015-09-09 09:50:00,73.3,73.35,73.24,73.33,88070.0,49.0792,49.1127,49.039,49.0993,88070.0
2015-09-09 10:00:00,73.34,73.41,73.11,73.28,84830.0,49.106,49.1529,48.952,49.0658,84830.0
2015-09-09 10:10:00,73.25,73.27,73.17,73.19,41346.0,49.0457,49.0591,48.9922,49.0056,41346.0
2015-09-09 10:20:00,73.19,73.29,73.14,73.26,86865.0,49.0056,49.0725,48.9721,49.0524,86865.0
2015-09-09 10:30:00,73.26,73.27,72.99,73.04,80830.0,49.0524,49.0591,48.8716,48.9051,80830.0
2015-09-09 10:40:00,73.06,73.12,73.03,73.09,59901.0,48.9185,48.9587,48.8984,48.9386,59901.0
2015-09-09 10:50:00,73.07,73.07,72.85,72.97,52723.0,48.9252,48.9252,48.7779,48.8583,52723.0
2015-09-09 11:00:00,72.97,73.13,72.97,73.12,70107.0,48.8583,48.9654,48.8583,48.9587,70107.0
2015-09-09 11:10:00,73.12,73.15,73.03,73.08,54276.0,48.9587,48.9788,48.8984,48.9319,54276.0
2015-09-09 11:20:00,73.06,73.06,72.96,72.98,51532.0,48.9185,48.9185,48.8516,48.8649,51532.0
2015-09-09 11:30:00,72.99,73.16,72.99,73.09,61578.0,48.8716,48.9855,48.8716,48.9386,61578.0
2015-09-09 11:40:00,73.08,73.13,73.0,73.12,112404.0,48.9319,48.9654,48.8783,48.9587,112404.0
2015-09-09 11:50:00,73.1,73.11,72.97,73.11,51719.0,48.9453,48.952,48.8583,48.952,51719.0
2015-09-09 12:00:00,73.1,73.19,73.07,73.14,42219.0,48.9453,49.0056,48.9252,48.9721,42219.0
2015-09-09 12:10:00,73.14,73.18,73.12,73.15,27116.0,48.9721,48.9989,48.9587,48.9788,27116.0
2015-09-09 12:20:00,73.14,73.18,73.04,73.07,42114.0,48.9721,48.9989,48.9051,48.9252,42114.0
2015-09-09 12:30:00,73.08,73.13,73.03,73.04,38907.0,48.9319,48.9654,48.8984,48.9051,38907.0
2015-09-09 12:40:00,73.03,73.2,73.03,73.18,36449.0,48.8984,49.0123,48.8984,48.9989,36449.0
2015-09-09 12:50:00,73.19,73.2,73.09,73.1,61806.0,49.0056,49.0123,48.9386,48.9453,61806.0
2015-09-09 13:00:00,73.1,73.19,73.08,73.14,49639.0,48.9453,49.0056,48.9319,48.9721,49639.0
2015-09-09 13:10:00,73.14,73.18,73.09,73.17,49345.0,48.9721,48.9989,48.9386,48.9922,49345.0
2015-09-09 13:20:00,73.17,73.2,73.03,73.05,44299.0,48.9922,49.0123,48.8984,48.9118,44299.0
2015-09-09 13:30:00,73.04,73.05,72.96,72.98,44117.0,48.9051,48.9118,48.8516,48.8649,44117.0
2015-09-09 13:40:00,72.98,73.04,72.95,73.0,39601.0,48.8649,48.9051,48.8449,48.8783,39601.0
2015-09-09 13:50:00,73.0,73.0,72.86,72.87,64120.0,48.8783,48.8783,48.7846,48.7913,64120.0
2015-09-09 14:00:00,72.88,72.95,72.84,72.93,66349.0,48.798,48.8449,48.7712,48.8315,66349.0
2015-09-09 14:10:00,72.93,72.99,72.9,72.94,48442.0,48.8315,48.8716,48.8114,48.8382,48442.0
2015-09-09 14:20:00,72.94,72.94,72.82,72.88,53257.0,48.8382,48.8382,48.7578,48.798,53257.0
2015-09-09 14:30:00,72.88,72.92,72.82,72.85,33500.0,48.798,48.8248,48.7578,48.7779,33500.0
2015-09-09 14:40:00,72.84,72.85,72.72,72.74,40791.0,48.7712,48.7779,48.6909,48.7043,40791.0
2015-09-09 14:50:00,72.72,72.86,72.72,72.85,39370.0,48.6909,48.7846,48.6909,48.7779,39370.0
2015-09-09 15:00:00,72.85,72.95,72.73,72.9,72176.0,48.7779,48.8449,48.6976,48.8114,72176.0
2015-09-09 15:10:00,72.9,72.98,72.77,72.91,122844.0,48.8114,48.8649,48.7243,48.8181,122844.0
2015-09-09 15:20:00,72.91,72.95,72.75,72.78,77105.0,48.8181,48.8449,48.7109,48.731,77105.0
2015-09-09 15:30:00,72.78,72.78,72.55,72.56,143305.0,48.731,48.731,48.577,48.5837,143305.0
2015-09-09 15:40:00,72.55,72.55,72.37,72.42,97670.0,48.577,48.577,48.4565,48.49,97670.0
2015-09-09 15:50:00,72.41,72.48,72.34,72.45,220068.0,48.4833,48.5302,48.4364,48.5101,220068.0
2015-09-10 09:30:00,72.33,72.64,72.25,72.55,389859.0,48.4297,48.6373,48.3762,48.577,389859.0
2015-09-10 09:40:00,72.57,72.76,72.56,72.67,154724.0,48.5904,48.7176,48.5837,48.6574,154724.0
2015-09-10 09:50:00,72.68,72.77,72.58,72.64,154866.0,48.6641,48.7243,48.5971,48.6373,154866.0
2015-09-10 10:00:00,72.64,72.82,72.63,72.75,127577.0,48.6373,48.7578,48.6306,48.7109,127577.0
2015-09-10 10:10:00,72.76,72.83,72.64,72.81,152257.0,48.7176,48.7645,48.6373,48.7511,152257.0
2015-09-10 10:20:00,72.8,72.94,72.77,72.91,187568.0,48.7444,48.8382,48.7243,48.8181,187568.0
2015-09-10 10:30:00,72.92,73.13,72.89,73.09,157445.0,48.8248,48.9654,48.8047,48.9386,157445.0
2015-09-10 10:40:00,73.08,73.33,73.08,73.3,117883.0,48.9319,49.0993,48.9319,49.0792,117883.0
2015-09-10 10:50:00,73.32,73.38,73.15,73.2,91244.0,49.0926,49.1328,48.9788,49.0123,91244.0
2015-09-10 11:00:00,73.21,73.22,72.95,73.0,297333.0,49.0189,49.0256,48.8449,48.8783,297333.0
2015-09-10 11:10:00,73.0,73.06,72.88,72.9,80318.0,48.8783,48.9185,48.798,48.8114,80318.0
2015-09-10 11:20:00,72.9,72.97,72.84,72.97,67588.0,48.8114,48.8583,48.7712,48.8583,67588.0
2015-09-10 11:30:00,72.97,73.15,72.96,73.12,53190.0,48.8583,48.9788,48.8516,48.9587,53190.0
2015-09-10 11:40:00,73.11,73.11,73.0,73.03,63877.0,48.952,48.952,48.8783,48.8984,63877.0
2015-09-10 11:50:00,73.04,73.14,72.95,73.11,135920.0,48.9051,48.9721,48.8449,48.952,135920.0
2015-09-10 12:00:00,73.12,73.23,73.04,73.21,73539.0,48.9587,49.0323,48.9051,49.0189,73539.0
2015-09-10 12:10:00,73.21,73.21,72.99,73.01,46449.0,49.0189,49.0189,48.8716,48.885,46449.0
2015-09-10 12:20:00,73.0,73.09,72.95,72.99,61839.0,48.8783,48.9386,48.8449,48.8716,61839.0
2015-09-10 12:30:00,72.99,73.06,72.93,73.02,48353.0,48.8716,48.9185,48.8315,48.8917,48353.0
2015-09-10 12:40:00,73.02,73.08,72.93,73.05,43783.0,48.8917,48.9319,48.8315,48.9118,43783.0
2015-09-10 12:50:00,73.04,73.04,72.89,72.98,38125.0,48.9051,48.9051,48.8047,48.8649,38125.0
2015-09-10 13:00:00,72.97,73.02,72.9,72.99,55374.0,48.8583,48.8917,48.8114,48.8716,55374.0
2015-09-10 13:10:00,72.99,73.07,72.95,72.99,57566.0,48.8716,48.9252,48.8449,48.8716,57566.0
2015-09-10 13:20:00,72.98,73.24,72.95,73.21,59060.0,48.8649,49.039,48.8449,49.0189,59060.0
2015-09-10 13:30:00,73.22,73.37,73.19,73.32,43346.0,49.0256,49.1261,49.0056,49.0926,43346.0
2015-09-10 13:40:00,73.33,73.35,73.14,73.18,59271.0,49.0993,49.1127,48.9721,48.9989,59271.0
2015-09-10 13:50:00,73.19,73.21,73.09,73.16,45377.0,49.0056,49.0189,48.9386,48.9855,45377.0
2015-09-10 14:00:00,73.16,73.22,73.09,73.12,110112.0,48.9855,49.0256,48.9386,48.9587,110112.0
2015-09-10 14:10:00,73.12,73.16,73.03,73.07,79421.0,48.9587,48.9855,48.8984,48.9252,79421.0
2015-09-10 14:20:00,73.08,73.11,73.01,73.05,113821.0,48.9319,48.952,48.885,48.9118,113821.0
2015-09-10 14:30:00,73.06,73.14,72.98,72.98,105970.0,48.9185,48.9721,48.8649,48.8649,105970.0
2015-09-10 14:40:00,72.97,73.03,72.9,72.91,54646.0,48.8583,48.8984,48.8114,48.8181,54646.0
2015-09-10 14:50:00,72.9,72.95,72.74,72.75,54141.0,48.8114,48.8449,48.7043,48.7109,54141.0
2015-09-10 15:00:00,72.74,72.8,72.69,72.75,104091.0,48.7043,48.7444,48.6708,48.7109,104091.0
2015-09-10 15:10:00,72.76,72.97,72.75,72.81,77640.0,48.7176,48.8583,48.7109,48.7511,77640.0
2015-09-10 15:20:00,72.81,72.87,72.67,72.73,100576.0,48.7511,48.7913,48.6574,48.6976,100576.0
2015-09-10 15:30:00,72.72,72.73,72.56,72.63,151245.0,48.6909,48.6976,48.5837,48.6306,151245.0
2015-09-10 15:40:00,72.62,72.62,72.36,72.51,153861.0,48.6239,48.6239,48.4498,48.5503,153861.0
2015-09-10 15:50:00,72.52,72.68,72.47,72.61,219265.0,48.5569,48.6641,48.5235,48.6172,219265.0
2015-09-11 09:30:00,72.6,72.7,72.49,72.59,71294.0,48.6105,48.6775,48.5369,48.6038,71294.0
2015-09-11 09:40:00,72.56,72.64,72.53,72.6,38723.0,48.5837,48.6373,48.5636,48.6105,38723.0
2015-09-11 09:50:00,72.59,72.63,72.5,72.51,49487.0,48.6038,48.6306,48.5436,48.5503,49487.0
2015-09-11 10:00:00,72.51,72.67,72.5,72.65,92619.0,48.5503,48.6574,48.5436,48.644,92619.0
2015-09-11 10:10:00,72.64,72.82,72.62,72.81,104433.0,48.6373,48.7578,48.6239,48.7511,104433.0
2015-09-11 10:20:00,72.82,72.91,72.77,72.82,66321.0,48.7578,48.8181,48.7243,48.7578,66321.0
2015-09-11 10:30:00,72.81,72.92,72.78,72.9,55144.0,48.7511,48.8248,48.731,48.8114,55144.0
2015-09-11 10:40:00,72.91,73.0,72.85,72.99,93956.0,48.8181,48.8783,48.7779,48.8716,93956.0
2015-09-11 10:50:00,72.98,73.01,72.94,73.01,33924.0,48.8649,48.885,48.8382,48.885,33924.0
2015-09-11 11:00:00,73.01,73.23,73.01,73.17,47843.0,48.885,49.0323,48.885,48.9922,47843.0
2015-09-11 11:10:00,73.17,73.21,73.1,73.2,64742.0,48.9922,49.0189,48.9453,49.0123,64742.0
2015-09-11 11:20:00,73.2,73.26,73.13,73.26,65680.0,49.0123,49.0524,48.9654,49.0524,65680.0
2015-09-11 11:30:00,73.25,73.32,73.15,73.32,148530.0,49.0457,49.0926,48.9788,49.0926,148530.0
2015-09-11 11:40:00,73.33,73.33,73.21,73.28,60006.0,49.0993,49.0993,49.0189,49.0658,60006.0
2015-09-11 11:50:00,73.27,73.47,73.27,73.32,58683.0,49.0591,49.193,49.0591,49.0926,58683.0
2015-09-11 12:00:00,73.33,73.54,73.28,73.45,198514.0,49.0993,49.2399,49.0658,49.1796,198514.0
2015-09-11 12:10:00,73.46,73.65,73.46,73.65,65302.0,49.1863,49.3136,49.1863,49.3136,65302.0
2015-09-11 12:20:00,73.64,73.64,73.53,73.55,33462.0,49.3069,49.3069,49.2332,49.2466,33462.0
2015-09-11 12:30:00,73.56,73.69,73.55,73.67,56416.0,49.2533,49.3403,49.2466,49.3269,56416.0
2015-09-11 12:40:00,73.67,73.87,73.67,73.84,152304.0,49.3269,49.4609,49.3269,49.4408,152304.0
2015-09-11 12:50:00,73.84,73.85,73.72,73.79,128290.0,49.4408,49.4475,49.3604,49.4073,128290.0
2015-09-11 13:00:00,73.79,73.8,73.61,73.62,35765.0,49.4073,49.414,49.2868,49.2935,35765.0
2015-09-11 13:10:00,73.63,73.67,73.58,73.62,32566.0,49.3002,49.3269,49.2667,49.2935,32566.0
2015-09-11 13:20:00,73.61,73.62,73.52,73.52,58265.0,49.2868,49.2935,49.2265,49.2265,58265.0
2015-09-11 13:30:00,73.53,73.55,73.42,73.5,71876.0,49.2332,49.2466,49.1596,49.2131,71876.0
2015-09-11 13:40:00,73.49,73.59,73.48,73.55,99291.0,49.2064,49.2734,49.1997,49.2466,99291.0
2015-09-11 13:50:00,73.54,73.66,73.53,73.64,127398.0,49.2399,49.3203,49.2332,49.3069,127398.0
2015-09-11 14:00:00,73.62,73.63,73.5,73.61,92400.0,49.2935,49.3002,49.2131,49.2868,92400.0
2015-09-11 14:10:00,73.6,73.65,73.57,73.63,55699.0,49.2801,49.3136,49.26,49.3002,55699.0
2015-09-11 14:20:00,73.64,73.7,73.6,73.62,66676.0,49.3069,49.347,49.2801,49.2935,66676.0
2015-09-11 14:30:00,73.62,73.74,73.62,73.71,113027.0,49.2935,49.3738,49.2935,49.3537,113027.0
2015-09-11 14:40:00,73.71,73.71,73.64,73.66,69549.0,49.3537,49.3537,49.3069,49.3203,69549.0
2015-09-11 14:50:00,73.66,73.67,73.58,73.65,136460.0,49.3203,49.3269,49.2667,49.3136,136460.0
2015-09-11 15:00:00,73.66,73.74,73.64,73.7,136532.0,49.3203,49.3738,49.3069,49.347,136532.0
2015-09-11 15:10:00,73.7,73.8,73.7,73.78,112586.0,49.347,49.414,49.347,49.4006,112586.0
2015-09-11 15:20:00,73.78,73.85,73.77,73.84,214505.0,49.4006,49.4475,49.3939,49.4408,214505.0
2015-09-11 15:30:00,73.83,73.89,73.75,73.88,148745.0,49.4341,49.4743,49.3805,49.4676,148745.0
2015-09-11 15:40:00,73.88,73.88,73.82,73.84,184950.0,49.4676,49.4676,49.4274,49.4408,184950.0
2015-09-11 15:50:00,73.84,74.02,73.83,73.99,284341.0,49.4408,49.5613,49.4341,49.5412,284341.0
2015-09-14 09:30:00,74.11,74.21,74.02,74.12,129383.0,49.6216,49.6885,49.5613,49.6283,129383.0
2015-09-14 09:40:00,74.13,74.19,74.01,74.05,176273.0,49.6349,49.6751,49.5546,49.5814,176273.0
2015-09-14 09:50:00,74.05,74.13,74.02,74.06,93461.0,49.5814,49.6349,49.5613,49.5881,93461.0
2015-09-14 10:00:00,74.06,74.24,74.04,74.18,94484.0,49.5881,49.7086,49.5747,49.6684,94484.0
2015-09-14 10:10:00,74.18,74.25,74.16,74.18,70209.0,49.6684,49.7153,49.655,49.6684,70209.0
2015-09-14 10:20:00,74.19,74.21,74.06,74.14,69850.0,49.6751,49.6885,49.5881,49.6416,69850.0
2015-09-14 10:30:00,74.14,74.24,74.11,74.2,60733.0,49.6416,49.7086,49.6216,49.6818,60733.0
2015-09-14 10:40:00,74.2,74.24,74.14,74.21,75944.0,49.6818,49.7086,49.6416,49.6885,75944.0
2015-09-14 10:50:00,74.21,74.22,74.02,74.09,127854.0,49.6885,49.6952,49.5613,49.6082,127854.0
2015-09-14 11:00:00,74.09,74.09,73.98,74.0,129844.0,49.6082,49.6082,49.5345,49.5479,129844.0
2015-09-14 11:10:00,74.01,74.01,73.9,73.95,54727.0,49.5546,49.5546,49.4809,49.5144,54727.0
2015-09-14 11:20:00,73.97,73.98,73.86,73.95,62363.0,49.5278,49.5345,49.4542,49.5144,62363.0
2015-09-14 11:30:00,73.93,74.1,73.92,74.03,49136.0,49.501,49.6149,49.4943,49.568,49136.0
2015-09-14 11:40:00,74.03,74.07,73.96,74.0,31471.0,49.568,49.5948,49.5211,49.5479,31471.0
2015-09-14 11:50:00,73.99,74.1,73.94,74.05,41999.0,49.5412,49.6149,49.5077,49.5814,41999.0
2015-09-14 12:00:00,74.05,74.06,73.98,73.99,46634.0,49.5814,49.5881,49.5345,49.5412,46634.0
2015-09-14 12:10:00,73.99,74.0,73.91,73.95,44873.0,49.5412,49.5479,49.4876,49.5144,44873.0
2015-09-14 12:20:00,73.94,74.11,73.94,74.07,54389.0,49.5077,49.6216,49.5077,49.5948,54389.0
2015-09-14 12:30:00,74.06,74.11,73.98,74.0,51841.0,49.5881,49.6216,49.5345,49.5479,51841.0
2015-09-14 12:40:00,73.99,73.99,73.92,73.92,22233.0,49.5412,49.5412,49.4943,49.4943,22233.0
2015-09-14 12:50:00,73.93,74.02,73.89,73.91,37971.0,49.501,49.5613,49.4743,49.4876,37971.0
2015-09-14 13:00:00,73.9,73.93,73.82,73.9,27518.0,49.4809,49.501,49.4274,49.4809,27518.0
2015-09-14 13:10:00,73.92,73.92,73.83,73.9,26108.0,49.4943,49.4943,49.4341,49.4809,26108.0
2015-09-14 13:20:00,73.9,74.01,73.89,74.0,38339.0,49.4809,49.5546,49.4743,49.5479,38339.0
2015-09-14 13:30:00,74.01,74.04,73.96,73.98,49225.0,49.5546,49.5747,49.5211,49.5345,49225.0
2015-09-14 13:40:00,74.01,74.15,74.01,74.13,44996.0,49.5546,49.6483,49.5546,49.6349,44996.0
2015-09-14 13:50:00,74.13,74.13,74.02,74.1,60450.0,49.6349,49.6349,49.5613,49.6149,60450.0
2015-09-14 14:00:00,74.1,74.1,73.95,73.97,69157.0,49.6149,49.6149,49.5144,49.5278,69157.0
2015-09-14 14:10:00,73.98,74.01,73.93,73.99,41750.0,49.5345,49.5546,49.501,49.5412,41750.0
2015-09-14 14:20:00,73.99,74.03,73.92,73.95,50375.0,49.5412,49.568,49.4943,49.5144,50375.0
2015-09-14 14:30:00,73.93,73.98,73.9,73.97,64586.0,49.501,49.5345,49.4809,49.5278,64586.0
2015-09-14 14:40:00,73.96,74.01,73.89,73.95,77584.0,49.5211,49.5546,49.4743,49.5144,77584.0
2015-09-14 14:50:00,73.94,74.01,73.88,73.92,115481.0,49.5077,49.5546,49.4676,49.4943,115481.0
2015-09-14 15:00:00,73.92,73.95,73.87,73.9,87735.0,49.4943,49.5144,49.4609,49.4809,87735.0
2015-09-14 15:10:00,73.89,74.08,73.88,74.07,102767.0,49.4743,49.6015,49.4676,49.5948,102767.0
2015-09-14 15:20:00,74.06,74.11,74.0,74.03,56021.0,49.5881,49.6216,49.5479,49.568,56021.0
2015-09-14 15:30:00,74.04,74.05,73.98,74.01,94476.0,49.5747,49.5814,49.5345,49.5546,94476.0
2015-09-14 15:40:00,74.01,74.06,73.99,74.02,82771.0,49.5546,49.5881,49.5412,49.5613,82771.0
2015-09-14 15:50:00,74.01,74.09,73.97,74.06,187893.0,49.5546,49.6082,49.5278,49.5881,187893.0
2015-09-15 09:30:00,74.09,74.18,73.77,73.77,88015.0,49.6082,49.6684,49.3939,49.3939,88015.0
2015-09-15 09:40:00,73.76,73.89,73.76,73.81,58151.0,49.3872,49.4743,49.3872,49.4207,58151.0
2015-09-15 09:50:00,73.8,73.83,73.7,73.73,50153.0,49.414,49.4341,49.347,49.3671,50153.0
2015-09-15 10:00:00,73.72,73.74,73.59,73.62,35730.0,49.3604,49.3738,49.2734,49.2935,35730.0
2015-09-15 10:10:00,73.63,73.72,73.57,73.72,36963.0,49.3002,49.3604,49.26,49.3604,36963.0
2015-09-15 10:20:00,73.72,73.92,73.72,73.85,171362.0,49.3604,49.4943,49.3604,49.4475,171362.0
2015-09-15 10:30:00,73.85,74.0,73.85,73.99,56759.0,49.4475,49.5479,49.4475,49.5412,56759.0
2015-09-15 10:40:00,73.99,74.17,73.99,74.12,54087.0,49.5412,49.6617,49.5412,49.6283,54087.0
2015-09-15 10:50:00,74.12,74.15,74.03,74.08,36238.0,49.6283,49.6483,49.568,49.6015,36238.0
2015-09-15 11:00:00,74.08,74.12,74.03,74.06,43454.0,49.6015,49.6283,49.568,49.5881,43454.0
2015-09-15 11:10:00,74.06,74.12,74.01,74.04,34551.0,49.5881,49.6283,49.5546,49.5747,34551.0
2015-09-15 11:20:00,74.05,74.13,74.01,74.11,49136.0,49.5814,49.6349,49.5546,49.6216,49136.0
2015-09-15 11:30:00,74.12,74.15,73.97,74.01,37125.0,49.6283,49.6483,49.5278,49.5546,37125.0
2015-09-15 11:40:00,74.01,74.07,73.96,73.97,28374.0,49.5546,49.5948,49.5211,49.5278,28374.0
2015-09-15 11:50:00,73.96,74.05,73.91,74.04,31176.0,49.5211,49.5814,49.4876,49.5747,31176.0
2015-09-15 12:00:00,74.05,74.1,74.0,74.08,56267.0,49.5814,49.6149,49.5479,49.6015,56267.0
2015-09-15 12:10:00,74.07,74.14,74.07,74.07,35771.0,49.5948,49.6416,49.5948,49.5948,35771.0
2015-09-15 12:20:00,74.07,74.16,74.04,74.15,44240.0,49.5948,49.655,49.5747,49.6483,44240.0
2015-09-15 12:30:00,74.15,74.21,74.13,74.21,60854.0,49.6483,49.6885,49.6349,49.6885,60854.0
2015-09-15 12:40:00,74.22,74.24,74.19,74.24,85057.0,49.6952,49.7086,49.6751,49.7086,85057.0
2015-09-15 12:50:00,74.23,74.23,74.15,74.19,40005.0,49.7019,49.7019,49.6483,49.6751,40005.0
2015-09-15 13:00:00,74.18,74.19,74.13,74.16,29655.0,49.6684,49.6751,49.6349,49.655,29655.0
2015-09-15 13:10:00,74.15,74.36,74.13,74.32,38769.0,49.6483,49.7889,49.6349,49.7622,38769.0
2015-09-15 13:20:00,74.33,74.46,74.33,74.41,30403.0,49.7689,49.8559,49.7689,49.8224,30403.0
2015-09-15 13:30:00,74.41,74.52,74.39,74.44,78046.0,49.8224,49.8961,49.809,49.8425,78046.0
2015-09-15 13:40:00,74.44,74.58,74.44,74.58,120692.0,49.8425,49.9363,49.8425,49.9363,120692.0
2015-09-15 13:50:00,74.57,74.64,74.54,74.63,83321.0,49.9296,49.9764,49.9095,49.9697,83321.0
2015-09-15 14:00:00,74.63,74.71,74.58,74.71,89570.0,49.9697,50.0233,49.9363,50.0233,89570.0
2015-09-15 14:10:00,74.71,74.8,74.67,74.74,85830.0,50.0233,50.0836,49.9965,50.0434,85830.0
2015-09-15 14:20:00,74.74,74.74,74.65,74.72,45269.0,50.0434,50.0434,49.9831,50.03,45269.0
2015-09-15 14:30:00,74.72,74.83,74.7,74.8,76038.0,50.03,50.1036,50.0166,50.0836,76038.0
2015-09-15 14:40:00,74.8,74.93,74.8,74.89,61797.0,50.0836,50.1706,50.0836,50.1438,61797.0
2015-09-15 14:50:00,74.9,74.92,74.84,74.89,54374.0,50.1505,50.1639,50.1103,50.1438,54374.0
2015-09-15 15:00:00,74.9,74.93,74.79,74.81,77893.0,50.1505,50.1706,50.0769,50.0903,77893.0
2015-09-15 15:10:00,74.81,74.86,74.8,74.81,54843.0,50.0903,50.1237,50.0836,50.0903,54843.0
2015-09-15 15:20:00,74.81,74.83,74.78,74.82,70651.0,50.0903,50.1036,50.0702,50.0969,70651.0
2015-09-15 15:30:00,74.83,74.84,74.71,74.72,203772.0,50.1036,50.1103,50.0233,50.03,203772.0
2015-09-15 15:40:00,74.72,74.76,74.69,74.71,121531.0,50.03,50.0568,50.0099,50.0233,121531.0
2015-09-15 15:50:00,74.73,74.79,74.72,74.73,97468.0,50.0367,50.0769,50.03,50.0367,97468.0
2015-09-16 09:30:00,74.72,74.91,74.69,74.85,104438.0,50.03,50.1572,50.0099,50.117,104438.0
2015-09-16 09:40:00,74.86,74.87,74.69,74.83,67114.0,50.1237,50.1304,50.0099,50.1036,67114.0
2015-09-16 09:50:00,74.84,75.0,74.82,74.89,98793.0,50.1103,50.2175,50.0969,50.1438,98793.0
2015-09-16 10:00:00,74.89,75.11,74.86,75.07,102959.0,50.1438,50.2911,50.1237,50.2643,102959.0
2015-09-16 10:10:00,75.08,75.22,75.08,75.12,96814.0,50.271,50.3648,50.271,50.2978,96814.0
2015-09-16 10:20:00,75.11,75.12,75.03,75.04,40287.0,50.2911,50.2978,50.2376,50.2443,40287.0
2015-09-16 10:30:00,75.03,75.2,75.03,75.19,57879.0,50.2376,50.3514,50.2376,50.3447,57879.0
2015-09-16 10:40:00,75.19,75.19,74.96,75.02,43000.0,50.3447,50.3447,50.1907,50.2309,43000.0
2015-09-16 10:50:00,75.01,75.03,74.96,74.97,44173.0,50.2242,50.2376,50.1907,50.1974,44173.0
2015-09-16 11:00:00,74.96,75.26,74.93,75.26,61238.0,50.1907,50.3916,50.1706,50.3916,61238.0
2015-09-16 11:10:00,75.27,75.37,75.25,75.31,116802.0,50.3983,50.4652,50.3849,50.425,116802.0
2015-09-16 11:20:00,75.3,75.46,75.27,75.43,76844.0,50.4183,50.5255,50.3983,50.5054,76844.0
2015-09-16 11:30:00,75.44,75.46,75.35,75.4,85387.0,50.5121,50.5255,50.4518,50.4853,85387.0
2015-09-16 11:40:00,75.39,75.43,75.33,75.43,111117.0,50.4786,50.5054,50.4384,50.5054,111117.0
2015-09-16 11:50:00,75.43,75.54,75.43,75.48,89665.0,50.5054,50.579,50.5054,50.5389,89665.0
2015-09-16 12:00:00,75.47,75.58,75.43,75.58,99915.0,50.5322,50.6058,50.5054,50.6058,99915.0
2015-09-16 12:10:00,75.58,75.64,75.52,75.63,95267.0,50.6058,50.646,50.5656,50.6393,95267.0
2015-09-16 12:20:00,75.62,75.72,75.61,75.62,174485.0,50.6326,50.6996,50.6259,50.6326,174485.0
2015-09-16 12:30:00,75.63,75.72,75.58,75.67,166354.0,50.6393,50.6996,50.6058,50.6661,166354.0
2015-09-16 12:40:00,75.68,75.69,75.58,75.64,35856.0,50.6728,50.6795,50.6058,50.646,35856.0
2015-09-16 12:50:00,75.64,75.7,75.62,75.7,30637.0,50.646,50.6862,50.6326,50.6862,30637.0
2015-09-16 13:00:00,75.7,75.7,75.56,75.61,50204.0,50.6862,50.6862,50.5924,50.6259,50204.0
2015-09-16 13:10:00,75.59,75.69,75.57,75.61,42756.0,50.6125,50.6795,50.5991,50.6259,42756.0
2015-09-16 13:20:00,75.61,75.66,75.53,75.61,33817.0,50.6259,50.6594,50.5723,50.6259,33817.0
2015-09-16 13:30:00,75.6,75.67,75.53,75.53,66407.0,50.6192,50.6661,50.5723,50.5723,66407.0
2015-09-16 13:40:00,75.52,75.54,75.47,75.53,98098.0,50.5656,50.579,50.5322,50.5723,98098.0
2015-09-16 13:50:00,75.53,75.63,75.52,75.61,65115.0,50.5723,50.6393,50.5656,50.6259,65115.0
2015-09-16 14:00:00,75.61,75.62,75.52,75.57,44601.0,50.6259,50.6326,50.5656,50.5991,44601.0
2015-09-16 14:10:00,75.55,75.55,75.41,75.45,70772.0,50.5857,50.5857,50.492,50.5188,70772.0
2015-09-16 14:20:00,75.45,75.47,75.36,75.45,150219.0,50.5188,50.5322,50.4585,50.5188,150219.0
2015-09-16 14:30:00,75.45,75.49,75.41,75.41,53609.0,50.5188,50.5456,50.492,50.492,53609.0
2015-09-16 14:40:00,75.41,75.49,75.38,75.46,67443.0,50.492,50.5456,50.4719,50.5255,67443.0
2015-09-16 14:50:00,75.47,75.66,75.46,75.61,60551.0,50.5322,50.6594,50.5255,50.6259,60551.0
2015-09-16 15:00:00,75.61,75.63,75.53,75.57,71817.0,50.6259,50.6393,50.5723,50.5991,71817.0
2015-09-16 15:10:00,75.55,75.65,75.55,75.65,64178.0,50.5857,50.6527,50.5857,50.6527,64178.0
2015-09-16 15:20:00,75.63,75.73,75.59,75.7,95370.0,50.6393,50.7063,50.6125,50.6862,95370.0
2015-09-16 15:30:00,75.7,75.75,75.65,75.71,76987.0,50.6862,50.7196,50.6527,50.6929,76987.0
2015-09-16 15:40:00,75.7,75.75,75.58,75.59,67519.0,50.6862,50.7196,50.6058,50.6125,67519.0
2015-09-16 15:50:00,75.59,75.65,75.57,75.6,161840.0,50.6125,50.6527,50.5991,50.6192,161840.0
2015-09-17 09:30:00,75.65,75.78,75.56,75.6,58234.0,50.6527,50.7397,50.5924,50.6192,58234.0
2015-09-17 09:40:00,75.59,75.69,75.45,75.46,91481.0,50.6125,50.6795,50.5188,50.5255,91481.0
2015-09-17 09:50:00,75.45,75.48,75.39,75.48,52259.0,50.5188,50.5389,50.4786,50.5389,52259.0
2015-09-17 10:00:00,75.51,75.62,75.48,75.6,48200.0,50.5589,50.6326,50.5389,50.6192,48200.0
2015-09-17 10:10:00,75.6,75.79,75.6,75.77,47199.0,50.6192,50.7464,50.6192,50.733,47199.0
2015-09-17 10:20:00,75.77,75.78,75.52,75.53,41443.0,50.733,50.7397,50.5656,50.5723,41443.0
2015-09-17 10:30:00,75.53,75.64,75.51,75.59,49377.0,50.5723,50.646,50.5589,50.6125,49377.0
2015-09-17 10:40:00,75.6,75.71,75.58,75.66,37683.0,50.6192,50.6929,50.6058,50.6594,37683.0
2015-09-17 10:50:00,75.64,75.64,75.5,75.58,60643.0,50.646,50.646,50.5523,50.6058,60643.0
2015-09-17 11:00:00,75.58,75.58,75.38,75.38,52032.0,50.6058,50.6058,50.4719,50.4719,52032.0
2015-09-17 11:10:00,75.38,75.41,75.29,75.41,61464.0,50.4719,50.492,50.4116,50.492,61464.0
2015-09-17 11:20:00,75.41,75.58,75.4,75.49,63639.0,50.492,50.6058,50.4853,50.5456,63639.0
2015-09-17 11:30:00,75.49,75.5,75.41,75.45,48577.0,50.5456,50.5523,50.492,50.5188,48577.0
2015-09-17 11:40:00,75.45,75.54,75.43,75.48,37280.0,50.5188,50.579,50.5054,50.5389,37280.0
2015-09-17 11:50:00,75.49,75.52,75.38,75.38,83157.0,50.5456,50.5656,50.4719,50.4719,83157.0
2015-09-17 12:00:00,75.39,75.57,75.37,75.51,37758.0,50.4786,50.5991,50.4652,50.5589,37758.0
2015-09-17 12:10:00,75.5,75.62,75.46,75.46,438756.0,50.5523,50.6326,50.5255,50.5255,438756.0
2015-09-17 12:20:00,75.46,75.47,75.35,75.35,41271.0,50.5255,50.5322,50.4518,50.4518,41271.0
2015-09-17 12:30:00,75.34,75.39,75.27,75.32,95923.0,50.4451,50.4786,50.3983,50.4317,95923.0
2015-09-17 12:40:00,75.32,75.46,75.31,75.46,32699.0,50.4317,50.5255,50.425,50.5255,32699.0
2015-09-17 12:50:00,75.46,75.61,75.45,75.59,65733.0,50.5255,50.6259,50.5188,50.6125,65733.0
2015-09-17 13:00:00,75.59,75.59,75.44,75.5,73098.0,50.6125,50.6125,50.5121,50.5523,73098.0
2015-09-17 13:10:00,75.49,75.69,75.45,75.69,35522.0,50.5456,50.6795,50.5188,50.6795,35522.0
2015-09-17 13:20:00,75.69,75.77,75.6,75.61,301618.0,50.6795,50.733,50.6192,50.6259,301618.0
2015-09-17 13:30:00,75.61,75.63,75.5,75.51,79834.0,50.6259,50.6393,50.5523,50.5589,79834.0
2015-09-17 13:40:00,75.51,75.6,75.4,75.59,85285.0,50.5589,50.6192,50.4853,50.6125,85285.0
2015-09-17 13:50:00,75.59,75.75,75.55,75.63,73312.0,50.6125,50.7196,50.5857,50.6393,73312.0
2015-09-17 14:00:00,75.63,76.89,75.63,76.13,398441.0,50.6393,51.483,50.6393,50.9741,398441.0
2015-09-17 14:10:00,76.14,77.21,76.14,76.95,447438.0,50.9808,51.6972,50.9808,51.5231,447438.0
2015-09-17 14:20:00,76.96,77.05,76.66,76.71,162371.0,51.5298,51.5901,51.329,51.3624,162371.0
2015-09-17 14:30:00,76.69,76.98,76.62,76.84,279605.0,51.349,51.5432,51.3022,51.4495,279605.0
2015-09-17 14:40:00,76.83,77.74,76.83,77.63,403220.0,51.4428,52.0521,51.4428,51.9784,403220.0
2015-09-17 14:50:00,77.64,77.68,77.28,77.32,182717.0,51.9851,52.0119,51.7441,51.7709,182717.0
2015-09-17 15:00:00,77.33,77.44,76.87,76.92,314691.0,51.7776,51.8512,51.4696,51.503,314691.0
2015-09-17 15:10:00,76.9,77.0,76.59,76.72,428556.0,51.4896,51.5566,51.2821,51.3691,428556.0
2015-09-17 15:20:00,76.69,76.7,76.17,76.55,495360.0,51.349,51.3557,51.0009,51.2553,495360.0
2015-09-17 15:30:00,76.54,76.78,76.4,76.55,229572.0,51.2486,51.4093,51.1549,51.2553,229572.0
2015-09-17 15:40:00,76.55,76.68,76.47,76.63,208499.0,51.2553,51.3423,51.2017,51.3089,208499.0
2015-09-17 15:50:00,76.63,76.64,76.37,76.44,228535.0,51.3089,51.3156,51.1348,51.1816,228535.0
2015-09-18 09:30:00,75.76,76.38,75.54,76.25,207753.0,50.7263,51.1415,50.579,51.0544,207753.0
2015-09-18 09:40:00,76.3,76.55,76.3,76.33,136407.0,51.0879,51.2553,51.0879,51.108,136407.0
2015-09-18 09:50:00,76.33,76.44,76.21,76.36,230398.0,51.108,51.1816,51.0276,51.1281,230398.0
2015-09-18 10:00:00,76.37,76.47,76.28,76.41,355237.0,51.1348,51.2017,51.0745,51.1616,355237.0
2015-09-18 10:10:00,76.41,76.57,76.4,76.42,83727.0,51.1616,51.2687,51.1549,51.1683,83727.0
2015-09-18 10:20:00,76.42,76.73,76.38,76.66,86798.0,51.1683,51.3758,51.1415,51.329,86798.0
2015-09-18 10:30:00,76.67,76.72,76.48,76.48,84286.0,51.3356,51.3691,51.2084,51.2084,84286.0
2015-09-18 10:40:00,76.46,76.78,76.39,76.76,85667.0,51.195,51.4093,51.1482,51.3959,85667.0
2015-09-18 10:50:00,76.76,76.88,76.73,76.84,78863.0,51.3959,51.4763,51.3758,51.4495,78863.0
2015-09-18 11:00:00,76.84,76.99,76.8,76.96,62212.0,51.4495,51.5499,51.4227,51.5298,62212.0
2015-09-18 11:10:00,76.97,77.16,76.86,76.89,86559.0,51.5365,51.6637,51.4629,51.483,86559.0
2015-09-18 11:20:00,76.9,77.07,76.84,76.84,89093.0,51.4896,51.6035,51.4495,51.4495,89093.0
2015-09-18 11:30:00,76.84,77.0,76.78,77.0,184188.0,51.4495,51.5566,51.4093,51.5566,184188.0
2015-09-18 11:40:00,77.0,77.21,76.91,77.17,92491.0,51.5566,51.6972,51.4963,51.6704,92491.0
2015-09-18 11:50:00,77.18,77.18,76.9,76.99,130143.0,51.6771,51.6771,51.4896,51.5499,130143.0
2015-09-18 12:00:00,76.97,76.98,76.82,76.83,107817.0,51.5365,51.5432,51.4361,51.4428,107817.0
2015-09-18 12:10:00,76.82,76.82,76.68,76.68,66232.0,51.4361,51.4361,51.3423,51.3423,66232.0
2015-09-18 12:20:00,76.67,76.71,76.55,76.71,148930.0,51.3356,51.3624,51.2553,51.3624,148930.0
2015-09-18 12:30:00,76.71,76.98,76.71,76.82,206064.0,51.3624,51.5432,51.3624,51.4361,206064.0
2015-09-18 12:40:00,76.81,76.88,76.65,76.87,151420.0,51.4294,51.4763,51.3223,51.4696,151420.0
2015-09-18 12:50:00,76.87,76.98,76.86,76.9,108575.0,51.4696,51.5432,51.4629,51.4896,108575.0
2015-09-18 13:00:00,76.9,77.03,76.85,76.9,62314.0,51.4896,51.5767,51.4562,51.4896,62314.0
2015-09-18 13:10:00,76.91,76.95,76.79,76.91,97839.0,51.4963,51.5231,51.416,51.4963,97839.0
2015-09-18 13:20:00,76.91,76.92,76.75,76.91,102224.0,51.4963,51.503,51.3892,51.4963,102224.0
2015-09-18 13:30:00,76.91,77.0,76.88,76.92,80274.0,51.4963,51.5566,51.4763,51.503,80274.0
2015-09-18 13:40:00,76.92,77.01,76.85,76.86,89165.0,51.503,51.5633,51.4562,51.4629,89165.0
2015-09-18 13:50:00,76.84,76.91,76.68,76.72,115164.0,51.4495,51.4963,51.3423,51.3691,115164.0
2015-09-18 14:00:00,76.71,76.88,76.64,76.83,538270.0,51.3624,51.4763,51.3156,51.4428,538270.0
2015-09-18 14:10:00,76.83,76.87,76.73,76.82,111168.0,51.4428,51.4696,51.3758,51.4361,111168.0
2015-09-18 14:20:00,76.83,76.95,76.8,76.83,73981.0,51.4428,51.5231,51.4227,51.4428,73981.0
2015-09-18 14:30:00,76.83,76.83,76.68,76.82,51828.0,51.4428,51.4428,51.3423,51.4361,51828.0
2015-09-18 14:40:00,76.82,76.86,76.64,76.65,168654.0,51.4361,51.4629,51.3156,51.3223,168654.0
2015-09-18 14:50:00,76.65,76.66,76.49,76.62,124614.0,51.3223,51.329,51.2151,51.3022,124614.0
2015-09-18 15:00:00,76.62,76.7,76.45,76.45,157214.0,51.3022,51.3557,51.1883,51.1883,157214.0
2015-09-18 15:10:00,76.45,76.6,76.37,76.47,151818.0,51.1883,51.2888,51.1348,51.2017,151818.0
2015-09-18 15:20:00,76.47,76.54,76.34,76.44,102875.0,51.2017,51.2486,51.1147,51.1816,102875.0
2015-09-18 15:30:00,76.43,76.46,76.26,76.29,126434.0,51.175,51.195,51.0611,51.0812,126434.0
2015-09-18 15:40:00,76.29,76.29,76.15,76.21,184069.0,51.0812,51.0812,50.9875,51.0276,184069.0
2015-09-18 15:50:00,76.21,76.32,76.17,76.3,326136.0,51.0276,51.1013,51.0009,51.0879,326136.0
2015-09-21 09:30:00,76.34,76.87,76.3,76.72,146831.0,51.1147,51.4696,51.0879,51.3691,146831.0
2015-09-21 09:40:00,76.73,77.01,76.71,76.99,88473.0,51.3758,51.5633,51.3624,51.5499,88473.0
2015-09-21 09:50:00,77.01,77.15,76.96,77.14,80850.0,51.5633,51.657,51.5298,51.6503,80850.0
2015-09-21 10:00:00,77.1,77.11,76.91,77.0,201908.0,51.6236,51.6303,51.4963,51.5566,201908.0
2015-09-21 10:10:00,77.02,77.05,76.83,77.01,126960.0,51.57,51.5901,51.4428,51.5633,126960.0
2015-09-21 10:20:00,76.99,77.15,76.98,76.98,60222.0,51.5499,51.657,51.5432,51.5432,60222.0
2015-09-21 10:30:00,76.98,77.34,76.97,77.25,74845.0,51.5432,51.7843,51.5365,51.724,74845.0
2015-09-21 10:40:00,77.27,77.29,77.12,77.14,46260.0,51.7374,51.7508,51.637,51.6503,46260.0
2015-09-21 10:50:00,77.15,77.2,77.01,77.06,40525.0,51.657,51.6905,51.5633,51.5968,40525.0
2015-09-21 11:00:00,77.07,77.17,77.02,77.09,52986.0,51.6035,51.6704,51.57,51.6169,52986.0
2015-09-21 11:10:00,77.09,77.12,76.99,77.01,106875.0,51.6169,51.637,51.5499,51.5633,106875.0
2015-09-21 11:20:00,77.01,77.03,76.91,76.94,73572.0,51.5633,51.5767,51.4963,51.5164,73572.0
2015-09-21 11:30:00,76.94,77.04,76.84,76.98,83929.0,51.5164,51.5834,51.4495,51.5432,83929.0
2015-09-21 11:40:00,76.98,77.0,76.88,76.97,56522.0,51.5432,51.5566,51.4763,51.5365,56522.0
2015-09-21 11:50:00,76.97,77.03,76.9,77.01,71444.0,51.5365,51.5767,51.4896,51.5633,71444.0
2015-09-21 12:00:00,77.0,77.0,76.78,76.86,82209.0,51.5566,51.5566,51.4093,51.4629,82209.0
2015-09-21 12:10:00,76.87,76.96,76.86,76.95,42697.0,51.4696,51.5298,51.4629,51.5231,42697.0
2015-09-21 12:20:00,76.95,77.01,76.94,76.97,57975.0,51.5231,51.5633,51.5164,51.5365,57975.0
2015-09-21 12:30:00,76.97,77.01,76.84,76.94,103614.0,51.5365,51.5633,51.4495,51.5164,103614.0
2015-09-21 12:40:00,76.93,77.02,76.93,76.94,86292.0,51.5097,51.57,51.5097,51.5164,86292.0
2015-09-21 12:50:00,76.94,76.98,76.75,76.85,118900.0,51.5164,51.5432,51.3892,51.4562,118900.0
2015-09-21 13:00:00,76.84,76.98,76.8,76.95,39033.0,51.4495,51.5432,51.4227,51.5231,39033.0
2015-09-21 13:10:00,76.94,77.01,76.83,76.99,47975.0,51.5164,51.5633,51.4428,51.5499,47975.0
2015-09-21 13:20:00,76.99,77.04,76.9,76.92,37908.0,51.5499,51.5834,51.4896,51.503,37908.0
2015-09-21 13:30:00,76.93,77.0,76.84,76.98,53766.0,51.5097,51.5566,51.4495,51.5432,53766.0
2015-09-21 13:40:00,76.98,77.02,76.84,76.85,37928.0,51.5432,51.57,51.4495,51.4562,37928.0
2015-09-21 13:50:00,76.84,76.86,76.78,76.82,50774.0,51.4495,51.4629,51.4093,51.4361,50774.0
2015-09-21 14:00:00,76.82,76.9,76.8,76.84,30096.0,51.4361,51.4896,51.4227,51.4495,30096.0
2015-09-21 14:10:00,76.84,76.88,76.75,76.84,66550.0,51.4495,51.4763,51.3892,51.4495,66550.0
2015-09-21 14:20:00,76.84,76.92,76.8,76.8,47392.0,51.4495,51.503,51.4227,51.4227,47392.0
2015-09-21 14:30:00,76.8,76.9,76.75,76.85,32400.0,51.4227,51.4896,51.3892,51.4562,32400.0
2015-09-21 14:40:00,76.85,76.98,76.79,76.98,54514.0,51.4562,51.5432,51.416,51.5432,54514.0
2015-09-21 14:50:00,76.98,77.08,76.97,77.03,44721.0,51.5432,51.6102,51.5365,51.5767,44721.0
2015-09-21 15:00:00,77.02,77.02,76.92,77.0,38192.0,51.57,51.57,51.503,51.5566,38192.0
2015-09-21 15:10:00,77.0,77.02,76.92,76.93,92387.0,51.5566,51.57,51.503,51.5097,92387.0
2015-09-21 15:20:00,76.93,76.98,76.89,76.96,58968.0,51.5097,51.5432,51.483,51.5298,58968.0
2015-09-21 15:30:00,76.97,77.0,76.73,76.8,99958.0,51.5365,51.5566,51.3758,51.4227,99958.0
2015-09-21 15:40:00,76.79,76.97,76.77,76.94,118794.0,51.416,51.5365,51.4026,51.5164,118794.0
2015-09-21 15:50:00,76.93,76.98,76.83,76.97,163460.0,51.5097,51.5432,51.4428,51.5365,163460.0
2015-09-22 09:30:00,76.41,76.83,76.28,76.69,163980.0,51.1616,51.4428,51.0745,51.349,163980.0
2015-09-22 09:40:00,76.69,76.77,76.45,76.48,70468.0,51.349,51.4026,51.1883,51.2084,70468.0
2015-09-22 09:50:00,76.48,76.53,76.29,76.36,94637.0,51.2084,51.2419,51.0812,51.1281,94637.0
2015-09-22 10:00:00,76.37,76.55,76.34,76.41,94495.0,51.1348,51.2553,51.1147,51.1616,94495.0
2015-09-22 10:10:00,76.39,76.49,76.34,76.4,90378.0,51.1482,51.2151,51.1147,51.1549,90378.0
2015-09-22 10:20:00,76.4,76.54,76.32,76.46,58198.0,51.1549,51.2486,51.1013,51.195,58198.0
2015-09-22 10:30:00,76.47,76.47,76.23,76.25,87332.0,51.2017,51.2017,51.041,51.0544,87332.0
2015-09-22 10:40:00,76.23,76.34,76.2,76.25,44342.0,51.041,51.1147,51.021,51.0544,44342.0
2015-09-22 10:50:00,76.25,76.42,76.23,76.26,62299.0,51.0544,51.1683,51.041,51.0611,62299.0
2015-09-22 11:00:00,76.27,76.3,76.2,76.23,92145.0,51.0678,51.0879,51.021,51.041,92145.0
2015-09-22 11:10:00,76.23,76.31,76.16,76.23,54058.0,51.041,51.0946,50.9942,51.041,54058.0
2015-09-22 11:20:00,76.24,76.27,76.01,76.02,82799.0,51.0477,51.0678,50.8937,50.9004,82799.0
2015-09-22 11:30:00,76.02,76.09,75.99,76.02,56001.0,50.9004,50.9473,50.8803,50.9004,56001.0
2015-09-22 11:40:00,76.02,76.05,75.96,76.04,58815.0,50.9004,50.9205,50.8603,50.9138,58815.0
2015-09-22 11:50:00,76.04,76.18,76.04,76.08,74736.0,50.9138,51.0076,50.9138,50.9406,74736.0
2015-09-22 12:00:00,76.06,76.27,75.95,76.24,87380.0,50.9272,51.0678,50.8536,51.0477,87380.0
2015-09-22 12:10:00,76.26,76.27,76.14,76.19,55358.0,51.0611,51.0678,50.9808,51.0143,55358.0
2015-09-22 12:20:00,76.18,76.23,76.07,76.12,45513.0,51.0076,51.041,50.9339,50.9674,45513.0
2015-09-22 12:30:00,76.13,76.17,76.06,76.16,71015.0,50.9741,51.0009,50.9272,50.9942,71015.0
2015-09-22 12:40:00,76.17,76.2,76.0,76.01,44946.0,51.0009,51.021,50.887,50.8937,44946.0
2015-09-22 12:50:00,76.01,76.02,75.84,75.84,37142.0,50.8937,50.9004,50.7799,50.7799,37142.0
2015-09-22 13:00:00,75.83,76.04,75.83,75.96,53280.0,50.7732,50.9138,50.7732,50.8603,53280.0
2015-09-22 13:10:00,75.96,76.04,75.9,75.98,44952.0,50.8603,50.9138,50.8201,50.8736,44952.0
2015-09-22 13:20:00,75.97,75.99,75.81,75.84,50895.0,50.867,50.8803,50.7598,50.7799,50895.0
2015-09-22 13:30:00,75.84,75.96,75.84,75.94,39131.0,50.7799,50.8603,50.7799,50.8469,39131.0
2015-09-22 13:40:00,75.95,76.03,75.91,75.91,41785.0,50.8536,50.9071,50.8268,50.8268,41785.0
2015-09-22 13:50:00,75.91,75.94,75.84,75.91,46748.0,50.8268,50.8469,50.7799,50.8268,46748.0
2015-09-22 14:00:00,75.9,76.0,75.84,75.95,64541.0,50.8201,50.887,50.7799,50.8536,64541.0
2015-09-22 14:10:00,75.94,76.0,75.87,75.96,56436.0,50.8469,50.887,50.8,50.8603,56436.0
2015-09-22 14:20:00,75.97,76.06,75.95,76.04,62549.0,50.867,50.9272,50.8536,50.9138,62549.0
2015-09-22 14:30:00,76.04,76.12,76.01,76.1,62177.0,50.9138,50.9674,50.8937,50.954,62177.0
2015-09-22 14:40:00,76.09,76.1,75.96,75.99,56098.0,50.9473,50.954,50.8603,50.8803,56098.0
2015-09-22 14:50:00,75.98,76.12,75.98,76.11,67034.0,50.8736,50.9674,50.8736,50.9607,67034.0
2015-09-22 15:00:00,76.1,76.1,75.98,76.02,46684.0,50.954,50.954,50.8736,50.9004,46684.0
2015-09-22 15:10:00,76.01,76.02,75.94,76.0,65792.0,50.8937,50.9004,50.8469,50.887,65792.0
2015-09-22 15:20:00,76.01,76.18,75.97,76.12,133311.0,50.8937,51.0076,50.867,50.9674,133311.0
2015-09-22 15:30:00,76.14,76.31,76.13,76.29,92837.0,50.9808,51.0946,50.9741,51.0812,92837.0
2015-09-22 15:40:00,76.29,76.34,76.09,76.12,104843.0,51.0812,51.1147,50.9473,50.9674,104843.0
2015-09-22 15:50:00,76.1,76.1,75.94,75.95,98705.0,50.954,50.954,50.8469,50.8536,98705.0
2015-09-23 09:30:00,75.5,75.54,75.17,75.47,123195.0,51.0544,51.0815,50.8313,51.0342,123195.0
2015-09-23 09:40:00,75.49,75.53,75.35,75.44,69082.0,51.0477,51.0747,50.953,51.0139,69082.0
2015-09-23 09:50:00,75.44,75.46,75.34,75.43,80510.0,51.0139,51.0274,50.9462,51.0071,80510.0
2015-09-23 10:00:00,75.43,75.5,75.38,75.4,56947.0,51.0071,51.0544,50.9733,50.9868,56947.0
2015-09-23 10:10:00,75.38,75.49,75.35,75.46,75681.0,50.9733,51.0477,50.953,51.0274,75681.0
2015-09-23 10:20:00,75.46,75.57,75.43,75.53,69271.0,51.0274,51.1018,51.0071,51.0747,69271.0
2015-09-23 10:30:00,75.54,75.54,75.41,75.42,63588.0,51.0815,51.0815,50.9936,51.0003,63588.0
2015-09-23 10:40:00,75.41,75.46,75.37,75.45,52308.0,50.9936,51.0274,50.9665,51.0206,52308.0
2015-09-23 10:50:00,75.47,75.53,75.4,75.42,50288.0,51.0342,51.0747,50.9868,51.0003,50288.0
2015-09-23 11:00:00,75.43,75.44,75.29,75.33,55568.0,51.0071,51.0139,50.9124,50.9395,55568.0
2015-09-23 11:10:00,75.33,75.33,75.09,75.19,51556.0,50.9395,50.9395,50.7772,50.8448,51556.0
2015-09-23 11:20:00,75.21,75.31,75.16,75.27,51447.0,50.8583,50.926,50.8245,50.8989,51447.0
2015-09-23 11:30:00,75.27,75.42,75.23,75.4,43281.0,50.8989,51.0003,50.8719,50.9868,43281.0
2015-09-23 11:40:00,75.41,75.43,75.25,75.43,399396.0,50.9936,51.0071,50.8854,51.0071,399396.0
2015-09-23 11:50:00,75.41,75.43,75.29,75.4,57680.0,50.9936,51.0071,50.9124,50.9868,57680.0
2015-09-23 12:00:00,75.39,75.4,75.25,75.28,58037.0,50.9801,50.9868,50.8854,50.9057,58037.0
2015-09-23 12:10:00,75.29,75.39,75.28,75.37,37143.0,50.9124,50.9801,50.9057,50.9665,37143.0
2015-09-23 12:20:00,75.38,75.45,75.31,75.41,85709.0,50.9733,51.0206,50.926,50.9936,85709.0
2015-09-23 12:30:00,75.41,75.48,75.39,75.42,37380.0,50.9936,51.0409,50.9801,51.0003,37380.0
2015-09-23 12:40:00,75.43,75.5,75.41,75.41,45868.0,51.0071,51.0544,50.9936,50.9936,45868.0
2015-09-23 12:50:00,75.42,75.5,75.41,75.43,33415.0,51.0003,51.0544,50.9936,51.0071,33415.0
2015-09-23 13:00:00,75.43,75.61,75.43,75.57,31484.0,51.0071,51.1288,51.0071,51.1018,31484.0
2015-09-23 13:10:00,75.57,75.67,75.57,75.64,55215.0,51.1018,51.1694,51.1018,51.1491,55215.0
2015-09-23 13:20:00,75.62,75.64,75.56,75.63,41346.0,51.1356,51.1491,51.095,51.1423,41346.0
2015-09-23 13:30:00,75.63,75.81,75.63,75.78,81019.0,51.1423,51.2641,51.1423,51.2438,81019.0
2015-09-23 13:40:00,75.77,75.96,75.74,75.88,135226.0,51.237,51.3655,51.2167,51.3114,135226.0
2015-09-23 13:50:00,75.88,75.93,75.84,75.92,104663.0,51.3114,51.3452,51.2844,51.3384,104663.0
2015-09-23 14:00:00,75.92,76.08,75.89,75.95,188002.0,51.3384,51.4466,51.3182,51.3587,188002.0
2015-09-23 14:10:00,75.96,75.99,75.83,75.84,153698.0,51.3655,51.3858,51.2776,51.2844,153698.0
2015-09-23 14:20:00,75.85,75.86,75.74,75.78,145518.0,51.2911,51.2979,51.2167,51.2438,145518.0
2015-09-23 14:30:00,75.78,75.81,75.65,75.66,145184.0,51.2438,51.2641,51.1559,51.1626,145184.0
2015-09-23 14:40:00,75.65,75.65,75.58,75.63,117953.0,51.1559,51.1559,51.1085,51.1423,117953.0
2015-09-23 14:50:00,75.62,75.63,75.52,75.6,63518.0,51.1356,51.1423,51.068,51.1221,63518.0
2015-09-23 15:00:00,75.6,75.72,75.56,75.71,108484.0,51.1221,51.2032,51.095,51.1964,108484.0
2015-09-23 15:10:00,75.71,75.71,75.59,75.66,128303.0,51.1964,51.1964,51.1153,51.1626,128303.0
2015-09-23 15:20:00,75.65,75.71,75.62,75.69,73048.0,51.1559,51.1964,51.1356,51.1829,73048.0
2015-09-23 15:30:00,75.7,75.73,75.6,75.68,83609.0,51.1897,51.21,51.1221,51.1762,83609.0
2015-09-23 15:40:00,75.67,75.78,75.65,75.77,78543.0,51.1694,51.2438,51.1559,51.237,78543.0
2015-09-23 15:50:00,75.77,75.79,75.7,75.7,133077.0,51.237,51.2505,51.1897,51.1897,133077.0
2015-09-24 09:30:00,75.59,75.91,75.59,75.7,61506.0,51.1153,51.3317,51.1153,51.1897,61506.0
2015-09-24 09:40:00,75.67,75.69,75.45,75.51,66937.0,51.1694,51.1829,51.0206,51.0612,66937.0
2015-09-24 09:50:00,75.5,75.65,75.41,75.54,86682.0,51.0544,51.1559,50.9936,51.0815,86682.0
2015-09-24 10:00:00,75.53,75.54,75.38,75.45,109689.0,51.0747,51.0815,50.9733,51.0206,109689.0
2015-09-24 10:10:00,75.46,75.51,75.37,75.51,87534.0,51.0274,51.0612,50.9665,51.0612,87534.0
2015-09-24 10:20:00,75.53,75.53,75.33,75.44,93093.0,51.0747,51.0747,50.9395,51.0139,93093.0
2015-09-24 10:30:00,75.44,75.48,75.32,75.32,69709.0,51.0139,51.0409,50.9327,50.9327,69709.0
2015-09-24 10:40:00,75.31,75.32,75.16,75.23,100063.0,50.926,50.9327,50.8245,50.8719,100063.0
2015-09-24 10:50:00,75.23,75.27,74.98,75.02,89797.0,50.8719,50.8989,50.7028,50.7299,89797.0
2015-09-24 11:00:00,75.02,75.03,74.88,74.96,114245.0,50.7299,50.7366,50.6352,50.6893,114245.0
2015-09-24 11:10:00,74.96,75.12,74.89,75.12,232881.0,50.6893,50.7975,50.6419,50.7975,232881.0
2015-09-24 11:20:00,75.13,75.16,74.98,74.99,93075.0,50.8042,50.8245,50.7028,50.7096,93075.0
2015-09-24 11:30:00,74.98,75.1,74.98,75.04,53011.0,50.7028,50.784,50.7028,50.7434,53011.0
2015-09-24 11:40:00,75.03,75.06,74.87,74.88,37755.0,50.7366,50.7569,50.6284,50.6352,37755.0
2015-09-24 11:50:00,74.84,74.94,74.76,74.93,69141.0,50.6081,50.6758,50.554,50.669,69141.0
2015-09-24 12:00:00,74.93,74.99,74.86,74.89,83466.0,50.669,50.7096,50.6217,50.6419,83466.0
2015-09-24 12:10:00,74.89,74.91,74.78,74.79,98818.0,50.6419,50.6555,50.5676,50.5743,98818.0
2015-09-24 12:20:00,74.79,74.9,74.79,74.9,45091.0,50.5743,50.6487,50.5743,50.6487,45091.0
2015-09-24 12:30:00,74.9,75.01,74.88,74.9,42352.0,50.6487,50.7231,50.6352,50.6487,42352.0
2015-09-24 12:40:00,74.9,74.93,74.79,74.81,37737.0,50.6487,50.669,50.5743,50.5878,37737.0
2015-09-24 12:50:00,74.81,74.87,74.76,74.84,36387.0,50.5878,50.6284,50.554,50.6081,36387.0
2015-09-24 13:00:00,74.85,74.9,74.73,74.74,52044.0,50.6149,50.6487,50.5337,50.5405,52044.0
2015-09-24 13:10:00,74.75,74.84,74.67,74.67,41338.0,50.5473,50.6081,50.4932,50.4932,41338.0
2015-09-24 13:20:00,74.67,74.72,74.65,74.71,51491.0,50.4932,50.527,50.4797,50.5202,51491.0
2015-09-24 13:30:00,74.72,74.77,74.65,74.73,57358.0,50.527,50.5608,50.4797,50.5337,57358.0
2015-09-24 13:40:00,74.73,74.79,74.7,74.78,55597.0,50.5337,50.5743,50.5135,50.5676,55597.0
2015-09-24 13:50:00,74.78,74.81,74.65,74.67,80828.0,50.5676,50.5878,50.4797,50.4932,80828.0
2015-09-24 14:00:00,74.68,74.69,74.53,74.54,103287.0,50.4999,50.5067,50.3985,50.4053,103287.0
2015-09-24 14:10:00,74.56,74.74,74.56,74.73,132606.0,50.4188,50.5405,50.4188,50.5337,132606.0
2015-09-24 14:20:00,74.73,74.82,74.69,74.74,122628.0,50.5337,50.5946,50.5067,50.5405,122628.0
2015-09-24 14:30:00,74.74,74.84,74.68,74.83,61781.0,50.5405,50.6081,50.4999,50.6014,61781.0
2015-09-24 14:40:00,74.84,75.17,74.73,75.17,72176.0,50.6081,50.8313,50.5337,50.8313,72176.0
2015-09-24 14:50:00,75.16,75.18,74.98,75.12,135048.0,50.8245,50.838,50.7028,50.7975,135048.0
2015-09-24 15:00:00,75.11,75.17,74.86,74.91,114161.0,50.7907,50.8313,50.6217,50.6555,114161.0
2015-09-24 15:10:00,74.91,75.11,74.86,75.08,155774.0,50.6555,50.7907,50.6217,50.7704,155774.0
2015-09-24 15:20:00,75.09,75.22,75.04,75.15,119579.0,50.7772,50.8651,50.7434,50.8178,119579.0
2015-09-24 15:30:00,75.16,75.17,75.03,75.06,143791.0,50.8245,50.8313,50.7366,50.7569,143791.0
2015-09-24 15:40:00,75.07,75.2,75.06,75.12,92844.0,50.7637,50.8516,50.7569,50.7975,92844.0
2015-09-24 15:50:00,75.12,75.12,74.96,74.97,172490.0,50.7975,50.7975,50.6893,50.696,172490.0
2015-09-25 09:30:00,75.32,75.34,74.85,74.99,193768.0,50.9327,50.9462,50.6149,50.7096,193768.0
2015-09-25 09:40:00,74.99,75.24,74.94,75.22,274221.0,50.7096,50.8786,50.6758,50.8651,274221.0
2015-09-25 09:50:00,75.21,75.36,75.2,75.27,102010.0,50.8583,50.9598,50.8516,50.8989,102010.0
2015-09-25 10:00:00,75.3,75.34,75.23,75.29,71799.0,50.9192,50.9462,50.8719,50.9124,71799.0
2015-09-25 10:10:00,75.3,75.38,75.18,75.34,70528.0,50.9192,50.9733,50.838,50.9462,70528.0
2015-09-25 10:20:00,75.38,75.44,75.28,75.42,41300.0,50.9733,51.0139,50.9057,51.0003,41300.0
2015-09-25 10:30:00,75.41,75.6,75.33,75.58,128476.0,50.9936,51.1221,50.9395,51.1085,128476.0
2015-09-25 10:40:00,75.58,75.63,75.56,75.57,35205.0,51.1085,51.1423,51.095,51.1018,35205.0
2015-09-25 10:50:00,75.58,75.66,75.57,75.65,44529.0,51.1085,51.1626,51.1018,51.1559,44529.0
2015-09-25 11:00:00,75.64,75.65,75.58,75.62,28986.0,51.1491,51.1559,51.1085,51.1356,28986.0
2015-09-25 11:10:00,75.62,75.78,75.62,75.73,39853.0,51.1356,51.2438,51.1356,51.21,39853.0
2015-09-25 11:20:00,75.73,75.73,75.62,75.67,47458.0,51.21,51.21,51.1356,51.1694,47458.0
2015-09-25 11:30:00,75.67,75.68,75.57,75.6,86944.0,51.1694,51.1762,51.1018,51.1221,86944.0
2015-09-25 11:40:00,75.6,75.71,75.54,75.7,177694.0,51.1221,51.1964,51.0815,51.1897,177694.0
2015-09-25 11:50:00,75.69,75.81,75.68,75.78,59035.0,51.1829,51.2641,51.1762,51.2438,59035.0
2015-09-25 12:00:00,75.77,75.77,75.69,75.73,36773.0,51.237,51.237,51.1829,51.21,36773.0
2015-09-25 12:10:00,75.73,75.76,75.62,75.64,17469.0,51.21,51.2303,51.1356,51.1491,17469.0
2015-09-25 12:20:00,75.65,75.74,75.62,75.7,15521.0,51.1559,51.2167,51.1356,51.1897,15521.0
2015-09-25 12:30:00,75.71,75.76,75.67,75.67,22047.0,51.1964,51.2303,51.1694,51.1694,22047.0
2015-09-25 12:40:00,75.66,75.75,75.65,75.71,18863.0,51.1626,51.2235,51.1559,51.1964,18863.0
2015-09-25 12:50:00,75.71,75.76,75.65,75.66,41108.0,51.1964,51.2303,51.1559,51.1626,41108.0
2015-09-25 13:00:00,75.68,75.83,75.68,75.82,34930.0,51.1762,51.2776,51.1762,51.2708,34930.0
2015-09-25 13:10:00,75.82,75.83,75.75,75.78,23218.0,51.2708,51.2776,51.2235,51.2438,23218.0
2015-09-25 13:20:00,75.79,75.8,75.71,75.73,26361.0,51.2505,51.2573,51.1964,51.21,26361.0
2015-09-25 13:30:00,75.74,75.78,75.7,75.74,25947.0,51.2167,51.2438,51.1897,51.2167,25947.0
2015-09-25 13:40:00,75.74,75.85,75.73,75.85,28089.0,51.2167,51.2911,51.21,51.2911,28089.0
2015-09-25 13:50:00,75.84,75.86,75.78,75.84,36809.0,51.2844,51.2979,51.2438,51.2844,36809.0
2015-09-25 14:00:00,75.83,75.92,75.83,75.91,39975.0,51.2776,51.3384,51.2776,51.3317,39975.0
2015-09-25 14:10:00,75.91,75.92,75.67,75.67,75731.0,51.3317,51.3384,51.1694,51.1694,75731.0
2015-09-25 14:20:00,75.66,75.69,75.52,75.56,61297.0,51.1626,51.1829,51.068,51.095,61297.0
2015-09-25 14:30:00,75.55,75.65,75.49,75.57,71213.0,51.0882,51.1559,51.0477,51.1018,71213.0
2015-09-25 14:40:00,75.56,75.58,75.42,75.42,71355.0,51.095,51.1085,51.0003,51.0003,71355.0
2015-09-25 14:50:00,75.43,75.52,75.36,75.5,251782.0,51.0071,51.068,50.9598,51.0544,251782.0
2015-09-25 15:00:00,75.5,75.51,75.27,75.28,61974.0,51.0544,51.0612,50.8989,50.9057,61974.0
2015-09-25 15:10:00,75.26,75.33,75.19,75.31,82728.0,50.8921,50.9395,50.8448,50.926,82728.0
2015-09-25 15:20:00,75.3,75.46,75.27,75.39,80056.0,50.9192,51.0274,50.8989,50.9801,80056.0
2015-09-25 15:30:00,75.38,75.48,75.33,75.35,148514.0,50.9733,51.0409,50.9395,50.953,148514.0
2015-09-25 15:40:00,75.34,75.44,75.3,75.39,97820.0,50.9462,51.0139,50.9192,50.9801,97820.0
2015-09-25 15:50:00,75.38,75.39,75.28,75.32,287985.0,50.9733,50.9801,50.9057,50.9327,287985.0
2015-09-28 09:30:00,75.12,75.16,74.86,75.0,122522.0,50.7975,50.8245,50.6217,50.7163,122522.0
2015-09-28 09:40:00,75.01,75.15,74.86,74.88,159648.0,50.7231,50.8178,50.6217,50.6352,159648.0
2015-09-28 09:50:00,74.88,74.89,74.73,74.79,55886.0,50.6352,50.6419,50.5337,50.5743,55886.0
2015-09-28 10:00:00,74.75,74.8,74.61,74.61,155398.0,50.5473,50.5811,50.4526,50.4526,155398.0
2015-09-28 10:10:00,74.63,74.63,74.43,74.43,82435.0,50.4661,50.4661,50.3309,50.3309,82435.0
2015-09-28 10:20:00,74.42,74.49,74.36,74.42,73293.0,50.3241,50.3715,50.2835,50.3241,73293.0
2015-09-28 10:30:00,74.41,74.47,74.14,74.17,84181.0,50.3174,50.3579,50.1348,50.1551,84181.0
2015-09-28 10:40:00,74.17,74.27,74.09,74.16,74662.0,50.1551,50.2227,50.101,50.1483,74662.0
2015-09-28 10:50:00,74.16,74.21,74.03,74.19,89316.0,50.1483,50.1821,50.0604,50.1686,89316.0
2015-09-28 11:00:00,74.19,74.29,74.17,74.19,51038.0,50.1686,50.2362,50.1551,50.1686,51038.0
2015-09-28 11:10:00,74.2,74.22,73.92,73.93,140217.0,50.1754,50.1889,49.986,49.9928,140217.0
2015-09-28 11:20:00,73.93,74.08,73.84,73.89,46743.0,49.9928,50.0942,49.9319,49.9657,46743.0
2015-09-28 11:30:00,73.88,73.89,73.77,73.83,148303.0,49.959,49.9657,49.8846,49.9252,148303.0
2015-09-28 11:40:00,73.81,74.08,73.81,74.03,56881.0,49.9116,50.0942,49.9116,50.0604,56881.0
2015-09-28 11:50:00,74.03,74.09,74.0,74.09,164715.0,50.0604,50.101,50.0401,50.101,164715.0
2015-09-28 12:00:00,74.06,74.09,73.91,73.93,33650.0,50.0807,50.101,49.9793,49.9928,33650.0
2015-09-28 12:10:00,73.95,74.04,73.91,73.95,29450.0,50.0063,50.0672,49.9793,50.0063,29450.0
2015-09-28 12:20:00,73.93,74.08,73.89,74.02,48209.0,49.9928,50.0942,49.9657,50.0536,48209.0
2015-09-28 12:30:00,74.0,74.0,73.88,73.93,37668.0,50.0401,50.0401,49.959,49.9928,37668.0
2015-09-28 12:40:00,73.93,74.01,73.87,73.95,47315.0,49.9928,50.0469,49.9522,50.0063,47315.0
2015-09-28 12:50:00,73.95,74.04,73.87,73.93,66672.0,50.0063,50.0672,49.9522,49.9928,66672.0
2015-09-28 13:00:00,73.92,74.15,73.92,74.11,45531.0,49.986,50.1415,49.986,50.1145,45531.0
2015-09-28 13:10:00,74.1,74.1,73.91,73.96,90645.0,50.1077,50.1077,49.9793,50.0131,90645.0
2015-09-28 13:20:00,73.96,74.06,73.95,73.98,57721.0,50.0131,50.0807,50.0063,50.0266,57721.0
2015-09-28 13:30:00,74.0,74.12,73.97,74.12,133337.0,50.0401,50.1213,50.0198,50.1213,133337.0
2015-09-28 13:40:00,74.11,74.15,74.02,74.03,74018.0,50.1145,50.1415,50.0536,50.0604,74018.0
2015-09-28 13:50:00,74.03,74.04,73.87,73.87,74240.0,50.0604,50.0672,49.9522,49.9522,74240.0
2015-09-28 14:00:00,73.88,73.97,73.81,73.94,66751.0,49.959,50.0198,49.9116,49.9995,66751.0
2015-09-28 14:10:00,73.93,73.93,73.67,73.67,105397.0,49.9928,49.9928,49.817,49.817,105397.0
2015-09-28 14:20:00,73.67,73.82,73.66,73.82,60753.0,49.817,49.9184,49.8102,49.9184,60753.0
2015-09-28 14:30:00,73.82,73.88,73.75,73.88,62790.0,49.9184,49.959,49.8711,49.959,62790.0
2015-09-28 14:40:00,73.88,73.96,73.8,73.82,72472.0,49.959,50.0131,49.9049,49.9184,72472.0
2015-09-28 14:50:00,73.81,73.81,73.62,73.66,73956.0,49.9116,49.9116,49.7831,49.8102,73956.0
2015-09-28 15:00:00,73.67,73.69,73.58,73.6,136305.0,49.817,49.8305,49.7561,49.7696,136305.0
2015-09-28 15:10:00,73.6,73.8,73.57,73.78,91582.0,49.7696,49.9049,49.7493,49.8913,91582.0
2015-09-28 15:20:00,73.79,73.86,73.72,73.78,196703.0,49.8981,49.9454,49.8508,49.8913,196703.0
2015-09-28 15:30:00,73.77,74.08,73.76,74.04,147008.0,49.8846,50.0942,49.8778,50.0672,147008.0
2015-09-28 15:40:00,74.02,74.22,74.02,74.2,89593.0,50.0536,50.1889,50.0536,50.1754,89593.0
2015-09-28 15:50:00,74.2,74.25,74.05,74.1,406819.0,50.1754,50.2092,50.0739,50.1077,406819.0
2015-09-29 09:30:00,74.35,74.57,74.05,74.12,385651.0,50.2768,50.4256,50.0739,50.1213,385651.0
2015-09-29 09:40:00,74.11,74.3,74.07,74.25,91782.0,50.1145,50.243,50.0874,50.2092,91782.0
2015-09-29 09:50:00,74.23,74.6,74.21,74.58,88465.0,50.1956,50.4458,50.1821,50.4323,88465.0
2015-09-29 10:00:00,74.59,74.65,74.34,74.37,154488.0,50.4391,50.4797,50.27,50.2903,154488.0
2015-09-29 10:10:00,74.36,74.51,74.33,74.45,167581.0,50.2835,50.385,50.2633,50.3444,167581.0
2015-09-29 10:20:00,74.45,74.63,74.41,74.6,78357.0,50.3444,50.4661,50.3174,50.4458,78357.0
2015-09-29 10:30:00,74.6,74.61,74.47,74.51,62222.0,50.4458,50.4526,50.3579,50.385,62222.0
2015-09-29 10:40:00,74.49,74.49,74.35,74.35,78303.0,50.3715,50.3715,50.2768,50.2768,78303.0
2015-09-29 10:50:00,74.35,74.51,74.31,74.48,48314.0,50.2768,50.385,50.2497,50.3647,48314.0
2015-09-29 11:00:00,74.48,74.68,74.45,74.67,59721.0,50.3647,50.4999,50.3444,50.4932,59721.0
2015-09-29 11:10:00,74.67,74.69,74.55,74.57,52018.0,50.4932,50.5067,50.412,50.4256,52018.0
2015-09-29 11:20:00,74.58,74.65,74.44,74.46,66921.0,50.4323,50.4797,50.3376,50.3512,66921.0
2015-09-29 11:30:00,74.46,74.49,74.28,74.44,161303.0,50.3512,50.3715,50.2295,50.3376,161303.0
2015-09-29 11:40:00,74.45,74.54,74.37,74.53,48351.0,50.3444,50.4053,50.2903,50.3985,48351.0
2015-09-29 11:50:00,74.54,74.62,74.49,74.49,97646.0,50.4053,50.4594,50.3715,50.3715,97646.0
2015-09-29 12:00:00,74.48,74.58,74.46,74.57,40659.0,50.3647,50.4323,50.3512,50.4256,40659.0
2015-09-29 12:10:00,74.57,74.62,74.47,74.55,39970.0,50.4256,50.4594,50.3579,50.412,39970.0
2015-09-29 12:20:00,74.55,74.65,74.5,74.64,49993.0,50.412,50.4797,50.3782,50.4729,49993.0
2015-09-29 12:30:00,74.64,74.64,74.56,74.57,33394.0,50.4729,50.4729,50.4188,50.4256,33394.0
2015-09-29 12:40:00,74.56,74.65,74.53,74.6,26915.0,50.4188,50.4797,50.3985,50.4458,26915.0
2015-09-29 12:50:00,74.6,74.62,74.54,74.58,29646.0,50.4458,50.4594,50.4053,50.4323,29646.0
2015-09-29 13:00:00,74.58,74.76,74.54,74.74,43199.0,50.4323,50.554,50.4053,50.5405,43199.0
2015-09-29 13:10:00,74.71,74.84,74.71,74.82,42116.0,50.5202,50.6081,50.5202,50.5946,42116.0
2015-09-29 13:20:00,74.83,74.88,74.78,74.83,30453.0,50.6014,50.6352,50.5676,50.6014,30453.0
2015-09-29 13:30:00,74.84,74.87,74.74,74.74,34856.0,50.6081,50.6284,50.5405,50.5405,34856.0
2015-09-29 13:40:00,74.75,74.91,74.75,74.81,59413.0,50.5473,50.6555,50.5473,50.5878,59413.0
2015-09-29 13:50:00,74.81,74.88,74.77,74.84,65130.0,50.5878,50.6352,50.5608,50.6081,65130.0
2015-09-29 14:00:00,74.85,74.89,74.8,74.84,60783.0,50.6149,50.6419,50.5811,50.6081,60783.0
2015-09-29 14:10:00,74.85,75.01,74.81,74.99,58689.0,50.6149,50.7231,50.5878,50.7096,58689.0
2015-09-29 14:20:00,75.0,75.23,74.96,75.21,49414.0,50.7163,50.8719,50.6893,50.8583,49414.0
2015-09-29 14:30:00,75.2,75.21,75.1,75.14,43922.0,50.8516,50.8583,50.784,50.811,43922.0
2015-09-29 14:40:00,75.14,75.2,75.06,75.06,61651.0,50.811,50.8516,50.7569,50.7569,61651.0
2015-09-29 14:50:00,75.06,75.11,74.95,74.96,66079.0,50.7569,50.7907,50.6825,50.6893,66079.0
2015-09-29 15:00:00,74.95,74.97,74.8,74.87,107754.0,50.6825,50.696,50.5811,50.6284,107754.0
2015-09-29 15:10:00,74.88,74.94,74.82,74.86,51830.0,50.6352,50.6758,50.5946,50.6217,51830.0
2015-09-29 15:20:00,74.86,74.86,74.7,74.72,128202.0,50.6217,50.6217,50.5135,50.527,128202.0
2015-09-29 15:30:00,74.73,74.99,74.73,74.97,131571.0,50.5337,50.7096,50.5337,50.696,131571.0
2015-09-29 15:40:00,74.98,74.98,74.8,74.92,97439.0,50.7028,50.7028,50.5811,50.6622,97439.0
2015-09-29 15:50:00,74.92,75.02,74.88,74.92,263738.0,50.6622,50.7299,50.6352,50.6622,263738.0
2015-09-30 09:30:00,75.45,75.64,75.35,75.57,97530.0,51.0206,51.1491,50.953,51.1018,97530.0
2015-09-30 09:40:00,75.56,75.58,75.29,75.5,70160.0,51.095,51.1085,50.9124,51.0544,70160.0
2015-09-30 09:50:00,75.51,75.51,75.34,75.39,158435.0,51.0612,51.0612,50.9462,50.9801,158435.0
2015-09-30 10:00:00,75.4,75.64,75.34,75.63,199597.0,50.9868,51.1491,50.9462,51.1423,199597.0
2015-09-30 10:10:00,75.62,75.69,75.51,75.51,77701.0,51.1356,51.1829,51.0612,51.0612,77701.0
2015-09-30 10:20:00,75.51,75.58,75.46,75.51,66527.0,51.0612,51.1085,51.0274,51.0612,66527.0
2015-09-30 10:30:00,75.51,75.6,75.44,75.49,58197.0,51.0612,51.1221,51.0139,51.0477,58197.0
2015-09-30 10:40:00,75.49,75.51,75.34,75.36,97396.0,51.0477,51.0612,50.9462,50.9598,97396.0
2015-09-30 10:50:00,75.36,75.42,75.25,75.41,62800.0,50.9598,51.0003,50.8854,50.9936,62800.0
2015-09-30 11:00:00,75.42,75.48,75.39,75.39,38493.0,51.0003,51.0409,50.9801,50.9801,38493.0
2015-09-30 11:10:00,75.41,75.45,75.29,75.31,56720.0,50.9936,51.0206,50.9124,50.926,56720.0
2015-09-30 11:20:00,75.31,75.33,75.22,75.32,131188.0,50.926,50.9395,50.8651,50.9327,131188.0
2015-09-30 11:30:00,75.31,75.45,75.24,75.26,92494.0,50.926,51.0206,50.8786,50.8921,92494.0
2015-09-30 11:40:00,75.25,75.29,75.12,75.2,126620.0,50.8854,50.9124,50.7975,50.8516,126620.0
2015-09-30 11:50:00,75.19,75.21,75.0,75.09,38420.0,50.8448,50.8583,50.7163,50.7772,38420.0
2015-09-30 12:00:00,75.1,75.16,74.95,74.95,50481.0,50.784,50.8245,50.6825,50.6825,50481.0
2015-09-30 12:10:00,74.96,75.03,74.93,75.03,33766.0,50.6893,50.7366,50.669,50.7366,33766.0
2015-09-30 12:20:00,75.04,75.04,74.93,74.97,35957.0,50.7434,50.7434,50.669,50.696,35957.0
2015-09-30 12:30:00,74.98,75.05,74.92,75.05,38350.0,50.7028,50.7501,50.6622,50.7501,38350.0
2015-09-30 12:40:00,75.04,75.07,74.91,74.93,122764.0,50.7434,50.7637,50.6555,50.669,122764.0
2015-09-30 12:50:00,74.93,75.0,74.92,74.97,63433.0,50.669,50.7163,50.6622,50.696,63433.0
2015-09-30 13:00:00,74.97,75.06,74.93,74.95,75370.0,50.696,50.7569,50.669,50.6825,75370.0
2015-09-30 13:10:00,74.96,75.08,74.91,75.06,142811.0,50.6893,50.7704,50.6555,50.7569,142811.0
2015-09-30 13:20:00,75.06,75.1,75.03,75.07,62327.0,50.7569,50.784,50.7366,50.7637,62327.0
2015-09-30 13:30:00,75.07,75.11,75.05,75.07,87976.0,50.7637,50.7907,50.7501,50.7637,87976.0
2015-09-30 13:40:00,75.07,75.19,75.07,75.11,128339.0,50.7637,50.8448,50.7637,50.7907,128339.0
2015-09-30 13:50:00,75.11,75.2,75.11,75.16,100074.0,50.7907,50.8516,50.7907,50.8245,100074.0
2015-09-30 14:00:00,75.16,75.16,75.05,75.06,108045.0,50.8245,50.8245,50.7501,50.7569,108045.0
2015-09-30 14:10:00,75.06,75.15,75.03,75.15,117854.0,50.7569,50.8178,50.7366,50.8178,117854.0
2015-09-30 14:20:00,75.15,75.29,75.11,75.29,106541.0,50.8178,50.9124,50.7907,50.9124,106541.0
2015-09-30 14:30:00,75.3,75.32,75.1,75.11,150831.0,50.9192,50.9327,50.784,50.7907,150831.0
2015-09-30 14:40:00,75.11,75.25,75.1,75.24,192110.0,50.7907,50.8854,50.784,50.8786,192110.0
2015-09-30 14:50:00,75.24,75.37,75.23,75.35,199646.0,50.8786,50.9665,50.8719,50.953,199646.0
2015-09-30 15:00:00,75.35,75.39,75.19,75.23,249563.0,50.953,50.9801,50.8448,50.8719,249563.0
2015-09-30 15:10:00,75.24,75.31,75.2,75.31,204020.0,50.8786,50.926,50.8516,50.926,204020.0
2015-09-30 15:20:00,75.3,75.45,75.29,75.45,353286.0,50.9192,51.0206,50.9124,51.0206,353286.0
2015-09-30 15:30:00,75.46,75.62,75.44,75.6,354436.0,51.0274,51.1356,51.0139,51.1221,354436.0
2015-09-30 15:40:00,75.59,75.63,75.54,75.6,252169.0,51.1153,51.1423,51.0815,51.1221,252169.0
2015-09-30 15:50:00,75.6,75.63,75.5,75.53,644602.0,51.1221,51.1423,51.0544,51.0747,644602.0
2015-10-01 09:30:00,75.66,75.8,75.55,75.67,223809.0,51.1626,51.2573,51.0882,51.1694,223809.0
2015-10-01 09:40:00,75.69,75.8,75.48,75.69,139789.0,51.1829,51.2573,51.0409,51.1829,139789.0
2015-10-01 09:50:00,75.69,75.81,75.64,75.72,165470.0,51.1829,51.2641,51.1491,51.2032,165470.0
2015-10-01 10:00:00,75.72,75.78,75.5,75.65,268803.0,51.2032,51.2438,51.0544,51.1559,268803.0
2015-10-01 10:10:00,75.64,75.97,75.62,75.91,130862.0,51.1491,51.3723,51.1356,51.3317,130862.0
2015-10-01 10:20:00,75.91,75.92,75.71,75.84,85747.0,51.3317,51.3384,51.1964,51.2844,85747.0
2015-10-01 10:30:00,75.88,75.93,75.8,75.86,82034.0,51.3114,51.3452,51.2573,51.2979,82034.0
2015-10-01 10:40:00,75.87,76.03,75.83,75.96,92268.0,51.3046,51.4128,51.2776,51.3655,92268.0
2015-10-01 10:50:00,75.95,75.99,75.68,75.68,106025.0,51.3587,51.3858,51.1762,51.1762,106025.0
2015-10-01 11:00:00,75.7,75.78,75.63,75.77,94107.0,51.1897,51.2438,51.1423,51.237,94107.0
2015-10-01 11:10:00,75.76,75.77,75.57,75.58,98717.0,51.2303,51.237,51.1018,51.1085,98717.0
2015-10-01 11:20:00,75.56,75.67,75.36,75.36,96474.0,51.095,51.1694,50.9598,50.9598,96474.0
2015-10-01 11:30:00,75.39,75.54,75.37,75.53,84452.0,50.9801,51.0815,50.9665,51.0747,84452.0
2015-10-01 11:40:00,75.53,75.55,75.4,75.42,77728.0,51.0747,51.0882,50.9868,51.0003,77728.0
2015-10-01 11:50:00,75.43,75.46,75.25,75.32,68178.0,51.0071,51.0274,50.8854,50.9327,68178.0
2015-10-01 12:00:00,75.32,75.32,75.11,75.16,75784.0,50.9327,50.9327,50.7907,50.8245,75784.0
2015-10-01 12:10:00,75.17,75.32,75.14,75.25,46467.0,50.8313,50.9327,50.811,50.8854,46467.0
2015-10-01 12:20:00,75.26,75.28,75.15,75.24,113816.0,50.8921,50.9057,50.8178,50.8786,113816.0
2015-10-01 12:30:00,75.23,75.3,75.2,75.23,69988.0,50.8719,50.9192,50.8516,50.8719,69988.0
2015-10-01 12:40:00,75.23,75.23,75.15,75.16,76619.0,50.8719,50.8719,50.8178,50.8245,76619.0
2015-10-01 12:50:00,75.17,75.26,75.17,75.2,39483.0,50.8313,50.8921,50.8313,50.8516,39483.0
2015-10-01 13:00:00,75.21,75.25,75.11,75.24,51512.0,50.8583,50.8854,50.7907,50.8786,51512.0
2015-10-01 13:10:00,75.23,75.37,75.22,75.34,67868.0,50.8719,50.9665,50.8651,50.9462,67868.0
2015-10-01 13:20:00,75.34,75.35,75.23,75.28,81757.0,50.9462,50.953,50.8719,50.9057,81757.0
2015-10-01 13:30:00,75.28,75.36,75.27,75.34,53135.0,50.9057,50.9598,50.8989,50.9462,53135.0
2015-10-01 13:40:00,75.33,75.38,75.27,75.38,47522.0,50.9395,50.9733,50.8989,50.9733,47522.0
2015-10-01 13:50:00,75.38,75.45,75.31,75.42,44227.0,50.9733,51.0206,50.926,51.0003,44227.0
2015-10-01 14:00:00,75.41,75.52,75.35,75.52,83082.0,50.9936,51.068,50.953,51.068,83082.0
2015-10-01 14:10:00,75.5,75.6,75.48,75.55,84033.0,51.0544,51.1221,51.0409,51.0882,84033.0
2015-10-01 14:20:00,75.55,75.6,75.47,75.51,66885.0,51.0882,51.1221,51.0342,51.0612,66885.0
2015-10-01 14:30:00,75.52,75.59,75.52,75.57,64007.0,51.068,51.1153,51.068,51.1018,64007.0
2015-10-01 14:40:00,75.57,75.65,75.56,75.59,73879.0,51.1018,51.1559,51.095,51.1153,73879.0
2015-10-01 14:50:00,75.59,75.72,75.54,75.68,81080.0,51.1153,51.2032,51.0815,51.1762,81080.0
2015-10-01 15:00:00,75.7,75.79,75.67,75.69,80145.0,51.1897,51.2505,51.1694,51.1829,80145.0
2015-10-01 15:10:00,75.7,75.85,75.67,75.79,84497.0,51.1897,51.2911,51.1694,51.2505,84497.0
2015-10-01 15:20:00,75.78,75.8,75.64,75.64,97480.0,51.2438,51.2573,51.1491,51.1491,97480.0
2015-10-01 15:30:00,75.64,75.69,75.46,75.48,115048.0,51.1491,51.1829,51.0274,51.0409,115048.0
2015-10-01 15:40:00,75.47,75.72,75.46,75.72,125489.0,51.0342,51.2032,51.0274,51.2032,125489.0
2015-10-01 15:50:00,75.72,75.93,75.7,75.91,159880.0,51.2032,51.3452,51.1897,51.3317,159880.0
2015-10-02 09:30:00,76.11,76.12,75.34,75.51,312519.0,51.4669,51.4737,50.9462,51.0612,312519.0
2015-10-02 09:40:00,75.55,75.61,75.3,75.3,120649.0,51.0882,51.1288,50.9192,50.9192,120649.0
2015-10-02 09:50:00,75.31,75.5,75.24,75.44,134453.0,50.926,51.0544,50.8786,51.0139,134453.0
2015-10-02 10:00:00,75.44,75.46,75.17,75.25,99647.0,51.0139,51.0274,50.8313,50.8854,99647.0
2015-10-02 10:10:00,75.25,75.38,75.13,75.25,88649.0,50.8854,50.9733,50.8042,50.8854,88649.0
2015-10-02 10:20:00,75.26,75.3,75.04,75.09,148714.0,50.8921,50.9192,50.7434,50.7772,148714.0
2015-10-02 10:30:00,75.09,75.33,75.05,75.33,122916.0,50.7772,50.9395,50.7501,50.9395,122916.0
2015-10-02 10:40:00,75.31,75.49,75.29,75.49,75984.0,50.926,51.0477,50.9124,51.0477,75984.0
2015-10-02 10:50:00,75.49,75.55,75.4,75.55,139141.0,51.0477,51.0882,50.9868,51.0882,139141.0
2015-10-02 11:00:00,75.55,75.66,75.51,75.66,95641.0,51.0882,51.1626,51.0612,51.1626,95641.0
2015-10-02 11:10:00,75.67,75.68,75.5,75.5,50203.0,51.1694,51.1762,51.0544,51.0544,50203.0
2015-10-02 11:20:00,75.5,75.51,75.33,75.47,62960.0,51.0544,51.0612,50.9395,51.0342,62960.0
2015-10-02 11:30:00,75.48,75.55,75.33,75.33,56230.0,51.0409,51.0882,50.9395,50.9395,56230.0
2015-10-02 11:40:00,75.33,75.39,75.28,75.3,56757.0,50.9395,50.9801,50.9057,50.9192,56757.0
2015-10-02 11:50:00,75.3,75.37,75.28,75.29,32622.0,50.9192,50.9665,50.9057,50.9124,32622.0
2015-10-02 12:00:00,75.28,75.41,75.27,75.39,68483.0,50.9057,50.9936,50.8989,50.9801,68483.0
2015-10-02 12:10:00,75.39,75.47,75.38,75.4,74660.0,50.9801,51.0342,50.9733,50.9868,74660.0
2015-10-02 12:20:00,75.4,75.44,75.35,75.41,28942.0,50.9868,51.0139,50.953,50.9936,28942.0
2015-10-02 12:30:00,75.42,75.58,75.42,75.44,99154.0,51.0003,51.1085,51.0003,51.0139,99154.0
2015-10-02 12:40:00,75.44,75.58,75.43,75.57,36579.0,51.0139,51.1085,51.0071,51.1018,36579.0
2015-10-02 12:50:00,75.57,75.74,75.54,75.7,67118.0,51.1018,51.2167,51.0815,51.1897,67118.0
2015-10-02 13:00:00,75.72,75.74,75.59,75.66,159889.0,51.2032,51.2167,51.1153,51.1626,159889.0
2015-10-02 13:10:00,75.66,75.8,75.66,75.74,509402.0,51.1626,51.2573,51.1626,51.2167,509402.0
2015-10-02 13:20:00,75.72,75.83,75.69,75.82,100931.0,51.2032,51.2776,51.1829,51.2708,100931.0
2015-10-02 13:30:00,75.83,75.87,75.74,75.76,267562.0,51.2776,51.3046,51.2167,51.2303,267562.0
2015-10-02 13:40:00,75.76,75.89,75.71,75.86,188358.0,51.2303,51.3182,51.1964,51.2979,188358.0
2015-10-02 13:50:00,75.86,75.95,75.81,75.88,49415.0,51.2979,51.3587,51.2641,51.3114,49415.0
2015-10-02 14:00:00,75.87,75.93,75.85,75.9,53858.0,51.3046,51.3452,51.2911,51.3249,53858.0
2015-10-02 14:10:00,75.92,75.92,75.8,75.81,199064.0,51.3384,51.3384,51.2573,51.2641,199064.0
2015-10-02 14:20:00,75.8,75.98,75.74,75.95,60400.0,51.2573,51.379,51.2167,51.3587,60400.0
2015-10-02 14:30:00,75.96,76.0,75.93,75.98,42196.0,51.3655,51.3925,51.3452,51.379,42196.0
2015-10-02 14:40:00,75.98,76.0,75.87,75.89,100287.0,51.379,51.3925,51.3046,51.3182,100287.0
2015-10-02 14:50:00,75.89,75.92,75.78,75.79,41429.0,51.3182,51.3384,51.2438,51.2505,41429.0
2015-10-02 15:00:00,75.8,75.96,75.78,75.96,48454.0,51.2573,51.3655,51.2438,51.3655,48454.0
2015-10-02 15:10:00,75.96,76.16,75.92,76.14,118044.0,51.3655,51.5007,51.3384,51.4872,118044.0
2015-10-02 15:20:00,76.14,76.22,76.1,76.2,76264.0,51.4872,51.5413,51.4602,51.5278,76264.0
2015-10-02 15:30:00,76.21,76.28,76.19,76.24,81684.0,51.5346,51.5819,51.521,51.5548,81684.0
2015-10-02 15:40:00,76.24,76.37,76.23,76.36,62163.0,51.5548,51.6427,51.5481,51.636,62163.0
2015-10-02 15:50:00,76.36,76.48,76.31,76.46,120325.0,51.636,51.7171,51.6022,51.7036,120325.0
2015-10-05 09:30:00,76.78,77.15,76.75,77.09,218539.0,51.92,52.1702,51.8997,52.1296,218539.0
2015-10-05 09:40:00,77.08,77.21,77.01,77.11,84645.0,52.1229,52.2108,52.0755,52.1431,84645.0
2015-10-05 09:50:00,77.11,77.27,77.09,77.09,296617.0,52.1431,52.2513,52.1296,52.1296,296617.0
2015-10-05 10:00:00,77.11,77.11,76.96,77.0,63217.0,52.1431,52.1431,52.0417,52.0688,63217.0
2015-10-05 10:10:00,76.99,77.03,76.79,76.79,103193.0,52.062,52.0891,51.9268,51.9268,103193.0
2015-10-05 10:20:00,76.8,76.95,76.79,76.9,80912.0,51.9335,52.035,51.9268,52.0011,80912.0
2015-10-05 10:30:00,76.91,77.06,76.89,77.06,104628.0,52.0079,52.1093,51.9944,52.1093,104628.0
2015-10-05 10:40:00,77.06,77.22,77.0,77.22,53279.0,52.1093,52.2175,52.0688,52.2175,53279.0
2015-10-05 10:50:00,77.23,77.27,77.17,77.2,90108.0,52.2243,52.2513,52.1837,52.204,90108.0
2015-10-05 11:00:00,77.19,77.3,77.18,77.24,54029.0,52.1972,52.2716,52.1905,52.2311,54029.0
2015-10-05 11:10:00,77.24,77.39,77.24,77.3,79026.0,52.2311,52.3325,52.2311,52.2716,79026.0
2015-10-05 11:20:00,77.28,77.34,77.18,77.21,100572.0,52.2581,52.2987,52.1905,52.2108,100572.0
2015-10-05 11:30:00,77.22,77.35,77.2,77.34,49520.0,52.2175,52.3054,52.204,52.2987,49520.0
2015-10-05 11:40:00,77.35,77.5,77.29,77.44,85363.0,52.3054,52.4069,52.2649,52.3663,85363.0
2015-10-05 11:50:00,77.44,77.56,77.43,77.54,66208.0,52.3663,52.4474,52.3595,52.4339,66208.0
2015-10-05 12:00:00,77.53,77.68,77.51,77.63,47403.0,52.4272,52.5286,52.4136,52.4948,47403.0
2015-10-05 12:10:00,77.63,77.67,77.55,77.62,83715.0,52.4948,52.5218,52.4407,52.488,83715.0
2015-10-05 12:20:00,77.62,77.63,77.49,77.53,38853.0,52.488,52.4948,52.4001,52.4272,38853.0
2015-10-05 12:30:00,77.54,77.56,77.48,77.51,73270.0,52.4339,52.4474,52.3933,52.4136,73270.0
2015-10-05 12:40:00,77.49,77.63,77.49,77.6,45937.0,52.4001,52.4948,52.4001,52.4745,45937.0
2015-10-05 12:50:00,77.61,77.64,77.49,77.57,46977.0,52.4813,52.5015,52.4001,52.4542,46977.0
2015-10-05 13:00:00,77.58,77.63,77.52,77.58,47149.0,52.461,52.4948,52.4204,52.461,47149.0
2015-10-05 13:10:00,77.57,77.6,77.52,77.54,50899.0,52.4542,52.4745,52.4204,52.4339,50899.0
2015-10-05 13:20:00,77.54,77.62,77.54,77.57,31252.0,52.4339,52.488,52.4339,52.4542,31252.0
2015-10-05 13:30:00,77.56,77.59,77.47,77.58,43949.0,52.4474,52.4677,52.3866,52.461,43949.0
2015-10-05 13:40:00,77.57,77.62,77.52,77.61,63454.0,52.4542,52.488,52.4204,52.4813,63454.0
2015-10-05 13:50:00,77.6,77.65,77.53,77.64,210857.0,52.4745,52.5083,52.4272,52.5015,210857.0
2015-10-05 14:00:00,77.63,77.68,77.59,77.61,158279.0,52.4948,52.5286,52.4677,52.4813,158279.0
2015-10-05 14:10:00,77.6,77.66,77.56,77.63,225027.0,52.4745,52.5151,52.4474,52.4948,225027.0
2015-10-05 14:20:00,77.64,77.73,77.63,77.65,91647.0,52.5015,52.5624,52.4948,52.5083,91647.0
2015-10-05 14:30:00,77.66,77.71,77.56,77.56,129262.0,52.5151,52.5489,52.4474,52.4474,129262.0
2015-10-05 14:40:00,77.56,77.59,77.5,77.51,100253.0,52.4474,52.4677,52.4069,52.4136,100253.0
2015-10-05 14:50:00,77.52,77.6,77.48,77.59,101969.0,52.4204,52.4745,52.3933,52.4677,101969.0
2015-10-05 15:00:00,77.59,77.7,77.57,77.67,279888.0,52.4677,52.5421,52.4542,52.5218,279888.0
2015-10-05 15:10:00,77.68,77.7,77.53,77.53,63524.0,52.5286,52.5421,52.4272,52.4272,63524.0
2015-10-05 15:20:00,77.53,77.63,77.52,77.61,64558.0,52.4272,52.4948,52.4204,52.4813,64558.0
2015-10-05 15:30:00,77.61,77.74,77.6,77.7,93182.0,52.4813,52.5692,52.4745,52.5421,93182.0
2015-10-05 15:40:00,77.69,77.83,77.67,77.82,65836.0,52.5354,52.63,52.5218,52.6233,65836.0
2015-10-05 15:50:00,77.83,77.88,77.75,77.77,411404.0,52.63,52.6638,52.5759,52.5895,411404.0
2015-10-06 09:30:00,77.79,77.94,77.35,77.53,142342.0,52.603,52.7044,52.3054,52.4272,142342.0
2015-10-06 09:40:00,77.55,77.77,77.54,77.72,80798.0,52.4407,52.5895,52.4339,52.5556,80798.0
2015-10-06 09:50:00,77.73,77.98,77.73,77.98,111057.0,52.5624,52.7315,52.5624,52.7315,111057.0
2015-10-06 10:00:00,77.97,78.05,77.92,78.04,82458.0,52.7247,52.7788,52.6909,52.772,82458.0
2015-10-06 10:10:00,78.05,78.11,77.88,77.93,80365.0,52.7788,52.8194,52.6638,52.6976,80365.0
2015-10-06 10:20:00,77.92,77.94,77.83,77.9,50218.0,52.6909,52.7044,52.63,52.6774,50218.0
2015-10-06 10:30:00,77.9,78.09,77.86,78.06,63692.0,52.6774,52.8058,52.6503,52.7856,63692.0
2015-10-06 10:40:00,78.06,78.17,77.97,77.97,75432.0,52.7856,52.8599,52.7247,52.7247,75432.0
2015-10-06 10:50:00,77.97,78.02,77.91,78.02,218758.0,52.7247,52.7585,52.6841,52.7585,218758.0
2015-10-06 11:00:00,78.03,78.21,78.0,78.19,136293.0,52.7653,52.887,52.745,52.8735,136293.0
2015-10-06 11:10:00,78.19,78.19,78.03,78.04,79906.0,52.8735,52.8735,52.7653,52.772,79906.0
2015-10-06 11:20:00,78.02,78.07,77.85,77.89,74796.0,52.7585,52.7923,52.6435,52.6706,74796.0
2015-10-06 11:30:00,77.89,77.92,77.73,77.82,80070.0,52.6706,52.6909,52.5624,52.6233,80070.0
2015-10-06 11:40:00,77.82,77.86,77.79,77.83,24194.0,52.6233,52.6503,52.603,52.63,24194.0
2015-10-06 11:50:00,77.85,77.85,77.68,77.72,115619.0,52.6435,52.6435,52.5286,52.5556,115619.0
2015-10-06 12:00:00,77.73,77.86,77.72,77.74,120428.0,52.5624,52.6503,52.5556,52.5692,120428.0
2015-10-06 12:10:00,77.73,77.78,77.64,77.74,62224.0,52.5624,52.5962,52.5015,52.5692,62224.0
2015-10-06 12:20:00,77.74,77.81,77.66,77.67,83119.0,52.5692,52.6165,52.5151,52.5218,83119.0
2015-10-06 12:30:00,77.66,77.67,77.56,77.62,37603.0,52.5151,52.5218,52.4474,52.488,37603.0
2015-10-06 12:40:00,77.62,77.74,77.6,77.69,180651.0,52.488,52.5692,52.4745,52.5354,180651.0
2015-10-06 12:50:00,77.68,77.69,77.61,77.66,33136.0,52.5286,52.5354,52.4813,52.5151,33136.0
2015-10-06 13:00:00,77.65,77.66,77.53,77.55,46457.0,52.5083,52.5151,52.4272,52.4407,46457.0
2015-10-06 13:10:00,77.56,77.63,77.53,77.54,60109.0,52.4474,52.4948,52.4272,52.4339,60109.0
2015-10-06 13:20:00,77.55,77.71,77.54,77.63,33577.0,52.4407,52.5489,52.4339,52.4948,33577.0
2015-10-06 13:30:00,77.62,77.62,77.44,77.45,40110.0,52.488,52.488,52.3663,52.3731,40110.0
2015-10-06 13:40:00,77.45,77.58,77.44,77.58,68784.0,52.3731,52.461,52.3663,52.461,68784.0
2015-10-06 13:50:00,77.59,77.66,77.53,77.63,50250.0,52.4677,52.5151,52.4272,52.4948,50250.0
2015-10-06 14:00:00,77.62,77.64,77.51,77.54,63700.0,52.488,52.5015,52.4136,52.4339,63700.0
2015-10-06 14:10:00,77.54,77.77,77.54,77.75,97345.0,52.4339,52.5895,52.4339,52.5759,97345.0
2015-10-06 14:20:00,77.75,77.76,77.62,77.67,111858.0,52.5759,52.5827,52.488,52.5218,111858.0
2015-10-06 14:30:00,77.67,77.73,77.61,77.73,58201.0,52.5218,52.5624,52.4813,52.5624,58201.0
2015-10-06 14:40:00,77.72,77.73,77.59,77.66,75598.0,52.5556,52.5624,52.4677,52.5151,75598.0
2015-10-06 14:50:00,77.67,77.68,77.52,77.57,48689.0,52.5218,52.5286,52.4204,52.4542,48689.0
2015-10-06 15:00:00,77.56,77.69,77.54,77.68,68191.0,52.4474,52.5354,52.4339,52.5286,68191.0
2015-10-06 15:10:00,77.67,77.68,77.54,77.63,52782.0,52.5218,52.5286,52.4339,52.4948,52782.0
2015-10-06 15:20:00,77.62,77.66,77.56,77.61,90345.0,52.488,52.5151,52.4474,52.4813,90345.0
2015-10-06 15:30:00,77.61,77.69,77.55,77.58,104680.0,52.4813,52.5354,52.4407,52.461,104680.0
2015-10-06 15:40:00,77.58,77.6,77.52,77.58,79738.0,52.461,52.4745,52.4204,52.461,79738.0
2015-10-06 15:50:00,77.58,77.6,77.52,77.58,148475.0,52.461,52.4745,52.4204,52.461,148475.0
2015-10-07 09:30:00,77.88,78.08,77.61,77.85,175183.0,52.6638,52.7991,52.4813,52.6435,175183.0
2015-10-07 09:40:00,77.87,77.96,77.7,77.96,102438.0,52.6571,52.7179,52.5421,52.7179,102438.0
2015-10-07 09:50:00,77.97,78.08,77.9,78.0,113389.0,52.7247,52.7991,52.6774,52.745,113389.0
2015-10-07 10:00:00,78.01,78.15,78.01,78.08,101873.0,52.7517,52.8464,52.7517,52.7991,101873.0
2015-10-07 10:10:00,78.09,78.24,78.05,78.15,116138.0,52.8058,52.9073,52.7788,52.8464,116138.0
2015-10-07 10:20:00,78.14,78.22,78.12,78.14,82276.0,52.8397,52.8937,52.8261,52.8397,82276.0
2015-10-07 10:30:00,78.15,78.24,78.07,78.07,123385.0,52.8464,52.9073,52.7923,52.7923,123385.0
2015-10-07 10:40:00,78.06,78.09,77.98,77.98,103569.0,52.7856,52.8058,52.7315,52.7315,103569.0
2015-10-07 10:50:00,77.97,78.13,77.89,78.11,70007.0,52.7247,52.8329,52.6706,52.8194,70007.0
2015-10-07 11:00:00,78.12,78.23,78.02,78.03,54601.0,52.8261,52.9005,52.7585,52.7653,54601.0
2015-10-07 11:10:00,78.04,78.07,77.89,77.96,95079.0,52.772,52.7923,52.6706,52.7179,95079.0
2015-10-07 11:20:00,77.97,78.11,77.95,78.08,100293.0,52.7247,52.8194,52.7112,52.7991,100293.0
2015-10-07 11:30:00,78.07,78.15,78.04,78.04,81255.0,52.7923,52.8464,52.772,52.772,81255.0
2015-10-07 11:40:00,78.04,78.08,77.99,78.06,61041.0,52.772,52.7991,52.7382,52.7856,61041.0
2015-10-07 11:50:00,78.07,78.13,78.01,78.02,75865.0,52.7923,52.8329,52.7517,52.7585,75865.0
2015-10-07 12:00:00,78.01,78.03,77.92,77.95,52955.0,52.7517,52.7653,52.6909,52.7112,52955.0
2015-10-07 12:10:00,77.96,77.97,77.75,77.89,109369.0,52.7179,52.7247,52.5759,52.6706,109369.0
2015-10-07 12:20:00,77.89,77.93,77.73,77.77,54838.0,52.6706,52.6976,52.5624,52.5895,54838.0
2015-10-07 12:30:00,77.76,77.94,77.75,77.93,64017.0,52.5827,52.7044,52.5759,52.6976,64017.0
2015-10-07 12:40:00,77.94,78.01,77.87,77.95,44396.0,52.7044,52.7517,52.6571,52.7112,44396.0
2015-10-07 12:50:00,77.96,78.0,77.91,77.92,45169.0,52.7179,52.745,52.6841,52.6909,45169.0
2015-10-07 13:00:00,77.91,78.03,77.87,78.03,52944.0,52.6841,52.7653,52.6571,52.7653,52944.0
2015-10-07 13:10:00,78.04,78.14,78.02,78.02,48948.0,52.772,52.8397,52.7585,52.7585,48948.0
2015-10-07 13:20:00,78.02,78.08,77.94,77.95,69915.0,52.7585,52.7991,52.7044,52.7112,69915.0
2015-10-07 13:30:00,77.96,78.06,77.95,78.04,70756.0,52.7179,52.7856,52.7112,52.772,70756.0
2015-10-07 13:40:00,78.03,78.13,77.97,78.09,64248.0,52.7653,52.8329,52.7247,52.8058,64248.0
2015-10-07 13:50:00,78.09,78.11,77.92,78.04,68004.0,52.8058,52.8194,52.6909,52.772,68004.0
2015-10-07 14:00:00,78.05,78.18,78.05,78.11,75659.0,52.7788,52.8667,52.7788,52.8194,75659.0
2015-10-07 14:10:00,78.11,78.11,77.93,77.95,66081.0,52.8194,52.8194,52.6976,52.7112,66081.0
2015-10-07 14:20:00,77.95,78.0,77.81,78.0,223167.0,52.7112,52.745,52.6165,52.745,223167.0
2015-10-07 14:30:00,78.0,78.06,77.86,77.88,237243.0,52.745,52.7856,52.6503,52.6638,237243.0
2015-10-07 14:40:00,77.88,77.95,77.84,77.87,76008.0,52.6638,52.7112,52.6368,52.6571,76008.0
2015-10-07 14:50:00,77.87,77.91,77.84,77.86,134748.0,52.6571,52.6841,52.6368,52.6503,134748.0
2015-10-07 15:00:00,77.85,77.97,77.84,77.9,85415.0,52.6435,52.7247,52.6368,52.6774,85415.0
2015-10-07 15:10:00,77.9,78.08,77.89,78.04,77872.0,52.6774,52.7991,52.6706,52.772,77872.0
2015-10-07 15:20:00,78.04,78.04,77.88,77.92,68668.0,52.772,52.772,52.6638,52.6909,68668.0
2015-10-07 15:30:00,77.93,78.04,77.92,78.02,56307.0,52.6976,52.772,52.6909,52.7585,56307.0
2015-10-07 15:40:00,78.02,78.16,78.01,78.12,76888.0,52.7585,52.8532,52.7517,52.8261,76888.0
2015-10-07 15:50:00,78.11,78.45,78.11,78.44,447771.0,52.8194,53.0493,52.8194,53.0425,447771.0
2015-10-08 09:30:00,78.39,78.59,78.3,78.36,148927.0,53.0087,53.144,52.9478,52.9884,148927.0
2015-10-08 09:40:00,78.36,78.41,78.13,78.39,77494.0,52.9884,53.0222,52.8329,53.0087,77494.0
2015-10-08 09:50:00,78.39,78.56,78.34,78.54,96193.0,53.0087,53.1237,52.9749,53.1101,96193.0
2015-10-08 10:00:00,78.56,78.78,78.55,78.78,114012.0,53.1237,53.2724,53.1169,53.2724,114012.0
2015-10-08 10:10:00,78.77,78.85,78.73,78.79,113128.0,53.2657,53.3198,53.2386,53.2792,113128.0
2015-10-08 10:20:00,78.8,79.0,78.77,78.98,345280.0,53.286,53.4212,53.2657,53.4077,345280.0
2015-10-08 10:30:00,78.97,78.98,78.87,78.92,50758.0,53.4009,53.4077,53.3333,53.3671,50758.0
2015-10-08 10:40:00,78.92,79.01,78.88,78.93,90077.0,53.3671,53.428,53.3401,53.3739,90077.0
2015-10-08 10:50:00,78.92,78.93,78.85,78.86,68172.0,53.3671,53.3739,53.3198,53.3265,68172.0
2015-10-08 11:00:00,78.85,78.9,78.8,78.88,100748.0,53.3198,53.3536,53.286,53.3401,100748.0
2015-10-08 11:10:00,78.88,78.92,78.78,78.8,106963.0,53.3401,53.3671,53.2724,53.286,106963.0
2015-10-08 11:20:00,78.79,78.83,78.74,78.76,105318.0,53.2792,53.3062,53.2454,53.2589,105318.0
2015-10-08 11:30:00,78.75,78.77,78.62,78.62,65059.0,53.2521,53.2657,53.1642,53.1642,65059.0
2015-10-08 11:40:00,78.61,78.79,78.61,78.76,70304.0,53.1575,53.2792,53.1575,53.2589,70304.0
2015-10-08 11:50:00,78.77,78.8,78.66,78.67,30586.0,53.2657,53.286,53.1913,53.198,30586.0
2015-10-08 12:00:00,78.67,78.77,78.64,78.65,52792.0,53.198,53.2657,53.1778,53.1845,52792.0
2015-10-08 12:10:00,78.64,78.68,78.56,78.61,36363.0,53.1778,53.2048,53.1237,53.1575,36363.0
2015-10-08 12:20:00,78.61,78.65,78.55,78.56,40414.0,53.1575,53.1845,53.1169,53.1237,40414.0
2015-10-08 12:30:00,78.56,78.58,78.43,78.43,73583.0,53.1237,53.1372,53.0358,53.0358,73583.0
2015-10-08 12:40:00,78.44,78.47,78.32,78.34,64698.0,53.0425,53.0628,52.9614,52.9749,64698.0
2015-10-08 12:50:00,78.32,78.43,78.28,78.42,32757.0,52.9614,53.0358,52.9343,53.029,32757.0
2015-10-08 13:00:00,78.43,78.47,78.3,78.35,32406.0,53.0358,53.0628,52.9478,52.9817,32406.0
2015-10-08 13:10:00,78.35,78.37,78.26,78.33,34479.0,52.9817,52.9952,52.9208,52.9681,34479.0
2015-10-08 13:20:00,78.33,78.4,78.3,78.39,29312.0,52.9681,53.0155,52.9478,53.0087,29312.0
2015-10-08 13:30:00,78.38,78.49,78.37,78.39,60936.0,53.0019,53.0763,52.9952,53.0087,60936.0
2015-10-08 13:40:00,78.4,78.45,78.35,78.42,33368.0,53.0155,53.0493,52.9817,53.029,33368.0
2015-10-08 13:50:00,78.4,78.41,78.32,78.33,45064.0,53.0155,53.0222,52.9614,52.9681,45064.0
2015-10-08 14:00:00,78.33,78.76,78.33,78.68,149357.0,52.9681,53.2589,52.9681,53.2048,149357.0
2015-10-08 14:10:00,78.68,78.91,78.67,78.84,115990.0,53.2048,53.3603,53.198,53.313,115990.0
2015-10-08 14:20:00,78.84,78.95,78.81,78.88,114243.0,53.313,53.3874,53.2927,53.3401,114243.0
2015-10-08 14:30:00,78.89,79.0,78.87,78.99,81251.0,53.3468,53.4212,53.3333,53.4144,81251.0
2015-10-08 14:40:00,78.98,79.03,78.91,78.95,87111.0,53.4077,53.4415,53.3603,53.3874,87111.0
2015-10-08 14:50:00,78.95,79.07,78.94,79.05,185890.0,53.3874,53.4685,53.3806,53.455,185890.0
2015-10-08 15:00:00,79.05,79.09,79.01,79.08,102910.0,53.455,53.4821,53.428,53.4753,102910.0
2015-10-08 15:10:00,79.09,79.18,79.06,79.15,84129.0,53.4821,53.5429,53.4618,53.5226,84129.0
2015-10-08 15:20:00,79.15,79.2,79.06,79.11,180469.0,53.5226,53.5564,53.4618,53.4956,180469.0
2015-10-08 15:30:00,79.12,79.19,79.0,79.0,108938.0,53.5023,53.5497,53.4212,53.4212,108938.0
2015-10-08 15:40:00,79.02,79.18,79.02,79.16,76625.0,53.4347,53.5429,53.4347,53.5294,76625.0
2015-10-08 15:50:00,79.16,79.19,79.1,79.11,181340.0,53.5294,53.5497,53.4888,53.4956,181340.0
2015-10-09 09:30:00,79.1,79.18,78.83,78.92,92791.0,53.4888,53.5429,53.3062,53.3671,92791.0
2015-10-09 09:40:00,78.92,79.02,78.85,78.93,94234.0,53.3671,53.4347,53.3198,53.3739,94234.0
2015-10-09 09:50:00,78.93,78.96,78.73,78.77,134705.0,53.3739,53.3942,53.2386,53.2657,134705.0
2015-10-09 10:00:00,78.79,78.94,78.78,78.91,189142.0,53.2792,53.3806,53.2724,53.3603,189142.0
2015-10-09 10:10:00,78.91,78.91,78.78,78.85,70489.0,53.3603,53.3603,53.2724,53.3198,70489.0
2015-10-09 10:20:00,78.85,78.88,78.72,78.8,197504.0,53.3198,53.3401,53.2319,53.286,197504.0
2015-10-09 10:30:00,78.79,78.83,78.72,78.75,95397.0,53.2792,53.3062,53.2319,53.2521,95397.0
2015-10-09 10:40:00,78.75,78.89,78.75,78.82,98977.0,53.2521,53.3468,53.2521,53.2995,98977.0
2015-10-09 10:50:00,78.82,78.83,78.71,78.81,102374.0,53.2995,53.3062,53.2251,53.2927,102374.0
2015-10-09 11:00:00,78.82,78.85,78.71,78.74,52003.0,53.2995,53.3198,53.2251,53.2454,52003.0
2015-10-09 11:10:00,78.73,78.85,78.72,78.84,97008.0,53.2386,53.3198,53.2319,53.313,97008.0
2015-10-09 11:20:00,78.84,78.87,78.81,78.83,88370.0,53.313,53.3333,53.2927,53.3062,88370.0
2015-10-09 11:30:00,78.83,78.87,78.76,78.8,139212.0,53.3062,53.3333,53.2589,53.286,139212.0
2015-10-09 11:40:00,78.79,78.81,78.75,78.8,72465.0,53.2792,53.2927,53.2521,53.286,72465.0
2015-10-09 11:50:00,78.8,78.89,78.8,78.86,51923.0,53.286,53.3468,53.286,53.3265,51923.0
2015-10-09 12:00:00,78.88,78.92,78.8,78.81,27541.0,53.3401,53.3671,53.286,53.2927,27541.0
2015-10-09 12:10:00,78.8,78.83,78.75,78.78,39973.0,53.286,53.3062,53.2521,53.2724,39973.0
2015-10-09 12:20:00,78.78,78.78,78.71,78.74,70663.0,53.2724,53.2724,53.2251,53.2454,70663.0
2015-10-09 12:30:00,78.73,78.74,78.67,78.69,57846.0,53.2386,53.2454,53.198,53.2116,57846.0
2015-10-09 12:40:00,78.69,78.7,78.59,78.64,25891.0,53.2116,53.2183,53.144,53.1778,25891.0
2015-10-09 12:50:00,78.65,78.76,78.63,78.74,21296.0,53.1845,53.2589,53.171,53.2454,21296.0
2015-10-09 13:00:00,78.73,78.76,78.66,78.66,28440.0,53.2386,53.2589,53.1913,53.1913,28440.0
2015-10-09 13:10:00,78.66,78.73,78.61,78.73,30731.0,53.1913,53.2386,53.1575,53.2386,30731.0
2015-10-09 13:20:00,78.73,78.75,78.7,78.73,27895.0,53.2386,53.2521,53.2183,53.2386,27895.0
2015-10-09 13:30:00,78.74,78.77,78.69,78.76,30717.0,53.2454,53.2657,53.2116,53.2589,30717.0
2015-10-09 13:40:00,78.77,78.88,78.74,78.83,86681.0,53.2657,53.3401,53.2454,53.3062,86681.0
2015-10-09 13:50:00,78.82,78.83,78.78,78.78,39327.0,53.2995,53.3062,53.2724,53.2724,39327.0
2015-10-09 14:00:00,78.79,78.79,78.7,78.75,33354.0,53.2792,53.2792,53.2183,53.2521,33354.0
2015-10-09 14:10:00,78.74,78.8,78.72,78.74,22351.0,53.2454,53.286,53.2319,53.2454,22351.0
2015-10-09 14:20:00,78.74,78.76,78.7,78.72,33930.0,53.2454,53.2589,53.2183,53.2319,33930.0
2015-10-09 14:30:00,78.72,78.75,78.67,78.74,69412.0,53.2319,53.2521,53.198,53.2454,69412.0
2015-10-09 14:40:00,78.73,78.75,78.69,78.74,49133.0,53.2386,53.2521,53.2116,53.2454,49133.0
2015-10-09 14:50:00,78.75,78.81,78.72,78.8,38707.0,53.2521,53.2927,53.2319,53.286,38707.0
2015-10-09 15:00:00,78.79,78.83,78.75,78.83,34645.0,53.2792,53.3062,53.2521,53.3062,34645.0
2015-10-09 15:10:00,78.82,78.83,78.75,78.77,28975.0,53.2995,53.3062,53.2521,53.2657,28975.0
2015-10-09 15:20:00,78.75,78.84,78.75,78.82,77897.0,53.2521,53.313,53.2521,53.2995,77897.0
2015-10-09 15:30:00,78.82,78.87,78.81,78.85,44370.0,53.2995,53.3333,53.2927,53.3198,44370.0
2015-10-09 15:40:00,78.86,79.02,78.84,79.01,62034.0,53.3265,53.4347,53.313,53.428,62034.0
2015-10-09 15:50:00,79.01,79.07,78.97,79.0,159787.0,53.428,53.4685,53.4009,53.4212,159787.0
2015-10-12 09:30:00,79.16,79.33,78.99,79.3,119028.0,53.5294,53.6444,53.4144,53.6241,119028.0
2015-10-12 09:40:00,79.28,79.31,79.18,79.19,78611.0,53.6105,53.6308,53.5429,53.5497,78611.0
2015-10-12 09:50:00,79.18,79.26,79.17,79.26,85639.0,53.5429,53.597,53.5362,53.597,85639.0
2015-10-12 10:00:00,79.27,79.44,79.26,79.39,87430.0,53.6038,53.7187,53.597,53.6849,87430.0
2015-10-12 10:10:00,79.39,79.55,79.39,79.53,69558.0,53.6849,53.7931,53.6849,53.7796,69558.0
2015-10-12 10:20:00,79.53,79.67,79.53,79.64,87549.0,53.7796,53.8743,53.7796,53.854,87549.0
2015-10-12 10:30:00,79.63,79.81,79.6,79.76,381796.0,53.8472,53.9689,53.8269,53.9351,381796.0
2015-10-12 10:40:00,79.77,79.85,79.63,79.83,90015.0,53.9419,53.996,53.8472,53.9825,90015.0
2015-10-12 10:50:00,79.82,79.85,79.56,79.57,72953.0,53.9757,53.996,53.7999,53.8066,72953.0
2015-10-12 11:00:00,79.56,79.58,79.43,79.48,124306.0,53.7999,53.8134,53.712,53.7458,124306.0
2015-10-12 11:10:00,79.49,79.57,79.4,79.42,81647.0,53.7525,53.8066,53.6917,53.7052,81647.0
2015-10-12 11:20:00,79.42,79.51,79.39,79.45,67659.0,53.7052,53.7661,53.6849,53.7255,67659.0
2015-10-12 11:30:00,79.44,79.49,79.39,79.45,57248.0,53.7187,53.7525,53.6849,53.7255,57248.0
2015-10-12 11:40:00,79.46,79.58,79.45,79.49,54076.0,53.7323,53.8134,53.7255,53.7525,54076.0
2015-10-12 11:50:00,79.5,79.58,79.46,79.55,68983.0,53.7593,53.8134,53.7323,53.7931,68983.0
2015-10-12 12:00:00,79.55,79.65,79.5,79.65,36496.0,53.7931,53.8607,53.7593,53.8607,36496.0
2015-10-12 12:10:00,79.65,79.66,79.5,79.52,49490.0,53.8607,53.8675,53.7593,53.7728,49490.0
2015-10-12 12:20:00,79.51,79.59,79.46,79.56,70279.0,53.7661,53.8202,53.7323,53.7999,70279.0
2015-10-12 12:30:00,79.55,79.57,79.48,79.54,40366.0,53.7931,53.8066,53.7458,53.7864,40366.0
2015-10-12 12:40:00,79.54,79.63,79.52,79.53,37990.0,53.7864,53.8472,53.7728,53.7796,37990.0
2015-10-12 12:50:00,79.53,79.59,79.52,79.53,42031.0,53.7796,53.8202,53.7728,53.7796,42031.0
2015-10-12 13:00:00,79.54,79.6,79.48,79.52,51244.0,53.7864,53.8269,53.7458,53.7728,51244.0
2015-10-12 13:10:00,79.53,79.62,79.53,79.59,29536.0,53.7796,53.8405,53.7796,53.8202,29536.0
2015-10-12 13:20:00,79.58,79.61,79.52,79.52,40784.0,53.8134,53.8337,53.7728,53.7728,40784.0
2015-10-12 13:30:00,79.52,79.55,79.39,79.4,47056.0,53.7728,53.7931,53.6849,53.6917,47056.0
2015-10-12 13:40:00,79.4,79.51,79.4,79.44,64308.0,53.6917,53.7661,53.6917,53.7187,64308.0
2015-10-12 13:50:00,79.45,79.47,79.36,79.4,59913.0,53.7255,53.739,53.6646,53.6917,59913.0
2015-10-12 14:00:00,79.39,79.47,79.37,79.46,65821.0,53.6849,53.739,53.6714,53.7323,65821.0
2015-10-12 14:10:00,79.46,79.48,79.38,79.39,42441.0,53.7323,53.7458,53.6782,53.6849,42441.0
2015-10-12 14:20:00,79.39,79.42,79.36,79.39,50343.0,53.6849,53.7052,53.6646,53.6849,50343.0
2015-10-12 14:30:00,79.4,79.43,79.36,79.36,47224.0,53.6917,53.712,53.6646,53.6646,47224.0
2015-10-12 14:40:00,79.37,79.45,79.37,79.45,46187.0,53.6714,53.7255,53.6714,53.7255,46187.0
2015-10-12 14:50:00,79.44,79.5,79.42,79.46,69182.0,53.7187,53.7593,53.7052,53.7323,69182.0
2015-10-12 15:00:00,79.47,79.52,79.44,79.51,56964.0,53.739,53.7728,53.7187,53.7661,56964.0
2015-10-12 15:10:00,79.5,79.54,79.48,79.5,65022.0,53.7593,53.7864,53.7458,53.7593,65022.0
2015-10-12 15:20:00,79.51,79.55,79.49,79.55,63960.0,53.7661,53.7931,53.7525,53.7931,63960.0
2015-10-12 15:30:00,79.55,79.56,79.44,79.5,69914.0,53.7931,53.7999,53.7187,53.7593,69914.0
2015-10-12 15:40:00,79.5,79.54,79.47,79.5,97454.0,53.7593,53.7864,53.739,53.7593,97454.0
2015-10-12 15:50:00,79.49,79.52,79.46,79.52,116545.0,53.7525,53.7728,53.7323,53.7728,116545.0
2015-10-13 09:30:00,79.3,79.59,79.26,79.34,77688.0,53.6241,53.8202,53.597,53.6511,77688.0
2015-10-13 09:40:00,79.35,79.44,79.28,79.38,66376.0,53.6579,53.7187,53.6105,53.6782,66376.0
2015-10-13 09:50:00,79.38,79.5,79.35,79.45,75134.0,53.6782,53.7593,53.6579,53.7255,75134.0
2015-10-13 10:00:00,79.44,79.45,79.34,79.44,41535.0,53.7187,53.7255,53.6511,53.7187,41535.0
2015-10-13 10:10:00,79.45,79.54,79.42,79.48,46110.0,53.7255,53.7864,53.7052,53.7458,46110.0
2015-10-13 10:20:00,79.49,79.57,79.48,79.53,42537.0,53.7525,53.8066,53.7458,53.7796,42537.0
2015-10-13 10:30:00,79.53,79.6,79.52,79.53,47031.0,53.7796,53.8269,53.7728,53.7796,47031.0
2015-10-13 10:40:00,79.53,79.55,79.46,79.46,36181.0,53.7796,53.7931,53.7323,53.7323,36181.0
2015-10-13 10:50:00,79.44,79.56,79.43,79.53,39994.0,53.7187,53.7999,53.712,53.7796,39994.0
2015-10-13 11:00:00,79.53,79.55,79.47,79.49,41125.0,53.7796,53.7931,53.739,53.7525,41125.0
2015-10-13 11:10:00,79.48,79.54,79.45,79.51,60977.0,53.7458,53.7864,53.7255,53.7661,60977.0
2015-10-13 11:20:00,79.51,79.52,79.45,79.47,32303.0,53.7661,53.7728,53.7255,53.739,32303.0
2015-10-13 11:30:00,79.47,79.5,79.41,79.45,33436.0,53.739,53.7593,53.6984,53.7255,33436.0
2015-10-13 11:40:00,79.46,79.46,79.35,79.36,65108.0,53.7323,53.7323,53.6579,53.6646,65108.0
2015-10-13 11:50:00,79.35,79.35,79.29,79.32,35060.0,53.6579,53.6579,53.6173,53.6376,35060.0
2015-10-13 12:00:00,79.3,79.36,79.25,79.28,38612.0,53.6241,53.6646,53.5903,53.6105,38612.0
2015-10-13 12:10:00,79.26,79.26,79.19,79.19,20941.0,53.597,53.597,53.5497,53.5497,20941.0
2015-10-13 12:20:00,79.19,79.22,79.13,79.15,27211.0,53.5497,53.57,53.5091,53.5226,27211.0
2015-10-13 12:30:00,79.15,79.15,78.99,79.01,27808.0,53.5226,53.5226,53.4144,53.428,27808.0
2015-10-13 12:40:00,78.99,79.01,78.8,78.83,37016.0,53.4144,53.428,53.286,53.3062,37016.0
2015-10-13 12:50:00,78.84,78.89,78.78,78.79,47284.0,53.313,53.3468,53.2724,53.2792,47284.0
2015-10-13 13:00:00,78.78,78.81,78.7,78.74,25664.0,53.2724,53.2927,53.2183,53.2454,25664.0
2015-10-13 13:10:00,78.75,78.84,78.7,78.84,49903.0,53.2521,53.313,53.2183,53.313,49903.0
2015-10-13 13:20:00,78.85,78.87,78.77,78.87,16047.0,53.3198,53.3333,53.2657,53.3333,16047.0
2015-10-13 13:30:00,78.87,78.87,78.76,78.84,46318.0,53.3333,53.3333,53.2589,53.313,46318.0
2015-10-13 13:40:00,78.83,78.99,78.82,78.98,148656.0,53.3062,53.4144,53.2995,53.4077,148656.0
2015-10-13 13:50:00,78.98,78.99,78.87,78.87,54020.0,53.4077,53.4144,53.3333,53.3333,54020.0
2015-10-13 14:00:00,78.89,78.89,78.79,78.84,38899.0,53.3468,53.3468,53.2792,53.313,38899.0
2015-10-13 14:10:00,78.84,78.92,78.82,78.86,102413.0,53.313,53.3671,53.2995,53.3265,102413.0
2015-10-13 14:20:00,78.86,78.87,78.79,78.81,47321.0,53.3265,53.3333,53.2792,53.2927,47321.0
2015-10-13 14:30:00,78.79,78.88,78.76,78.85,70304.0,53.2792,53.3401,53.2589,53.3198,70304.0
2015-10-13 14:40:00,78.86,78.88,78.79,78.87,39578.0,53.3265,53.3401,53.2792,53.3333,39578.0
2015-10-13 14:50:00,78.87,78.88,78.82,78.86,89340.0,53.3333,53.3401,53.2995,53.3265,89340.0
2015-10-13 15:00:00,78.86,78.88,78.82,78.88,43823.0,53.3265,53.3401,53.2995,53.3401,43823.0
2015-10-13 15:10:00,78.88,78.96,78.85,78.86,51366.0,53.3401,53.3942,53.3198,53.3265,51366.0
2015-10-13 15:20:00,78.86,78.92,78.81,78.87,74274.0,53.3265,53.3671,53.2927,53.3333,74274.0
2015-10-13 15:30:00,78.86,78.88,78.76,78.77,60779.0,53.3265,53.3401,53.2589,53.2657,60779.0
2015-10-13 15:40:00,78.77,78.83,78.75,78.81,76045.0,53.2657,53.3062,53.2521,53.2927,76045.0
2015-10-13 15:50:00,78.8,78.96,78.8,78.92,173754.0,53.286,53.3942,53.286,53.3671,173754.0
2015-10-14 09:30:00,79.09,79.14,78.79,78.87,101090.0,53.4821,53.5159,53.2792,53.3333,101090.0
2015-10-14 09:40:00,78.88,79.08,78.87,78.97,55079.0,53.3401,53.4753,53.3333,53.4009,55079.0
2015-10-14 09:50:00,78.96,79.14,78.91,79.11,72554.0,53.3942,53.5159,53.3603,53.4956,72554.0
2015-10-14 10:00:00,79.12,79.18,79.06,79.14,493142.0,53.5023,53.5429,53.4618,53.5159,493142.0
2015-10-14 10:10:00,79.14,79.15,79.07,79.1,48151.0,53.5159,53.5226,53.4685,53.4888,48151.0
2015-10-14 10:20:00,79.1,79.13,79.04,79.06,48844.0,53.4888,53.5091,53.4482,53.4618,48844.0
2015-10-14 10:30:00,79.06,79.08,78.95,79.02,66513.0,53.4618,53.4753,53.3874,53.4347,66513.0
2015-10-14 10:40:00,79.02,79.09,78.99,79.01,89677.0,53.4347,53.4821,53.4144,53.428,89677.0
2015-10-14 10:50:00,79.02,79.09,78.91,78.93,140465.0,53.4347,53.4821,53.3603,53.3739,140465.0
2015-10-14 11:00:00,78.92,78.93,78.83,78.89,34889.0,53.3671,53.3739,53.3062,53.3468,34889.0
2015-10-14 11:10:00,78.88,78.88,78.73,78.74,32457.0,53.3401,53.3401,53.2386,53.2454,32457.0
2015-10-14 11:20:00,78.73,78.78,78.71,78.75,55857.0,53.2386,53.2724,53.2251,53.2521,55857.0
2015-10-14 11:30:00,78.74,78.76,78.63,78.74,43374.0,53.2454,53.2589,53.171,53.2454,43374.0
2015-10-14 11:40:00,78.74,78.8,78.73,78.77,32599.0,53.2454,53.286,53.2386,53.2657,32599.0
2015-10-14 11:50:00,78.77,78.89,78.74,78.89,42030.0,53.2657,53.3468,53.2454,53.3468,42030.0
2015-10-14 12:00:00,78.9,78.93,78.72,78.73,61540.0,53.3536,53.3739,53.2319,53.2386,61540.0
2015-10-14 12:10:00,78.72,78.72,78.64,78.65,39369.0,53.2319,53.2319,53.1778,53.1845,39369.0
2015-10-14 12:20:00,78.64,78.74,78.61,78.64,47185.0,53.1778,53.2454,53.1575,53.1778,47185.0
2015-10-14 12:30:00,78.64,78.78,78.63,78.67,31366.0,53.1778,53.2724,53.171,53.198,31366.0
2015-10-14 12:40:00,78.67,78.8,78.65,78.76,110452.0,53.198,53.286,53.1845,53.2589,110452.0
2015-10-14 12:50:00,78.77,78.88,78.77,78.78,57540.0,53.2657,53.3401,53.2657,53.2724,57540.0
2015-10-14 13:00:00,78.79,78.84,78.74,78.78,23849.0,53.2792,53.313,53.2454,53.2724,23849.0
2015-10-14 13:10:00,78.79,78.81,78.67,78.74,34312.0,53.2792,53.2927,53.198,53.2454,34312.0
2015-10-14 13:20:00,78.74,78.74,78.64,78.72,20477.0,53.2454,53.2454,53.1778,53.2319,20477.0
2015-10-14 13:30:00,78.72,78.76,78.61,78.72,26456.0,53.2319,53.2589,53.1575,53.2319,26456.0
2015-10-14 13:40:00,78.72,78.78,78.68,78.75,35128.0,53.2319,53.2724,53.2048,53.2521,35128.0
2015-10-14 13:50:00,78.75,78.76,78.68,78.73,38049.0,53.2521,53.2589,53.2048,53.2386,38049.0
2015-10-14 14:00:00,78.72,78.79,78.5,78.53,90270.0,53.2319,53.2792,53.0831,53.1034,90270.0
2015-10-14 14:10:00,78.53,78.54,78.44,78.44,44386.0,53.1034,53.1101,53.0425,53.0425,44386.0
2015-10-14 14:20:00,78.44,78.5,78.39,78.41,43380.0,53.0425,53.0831,53.0087,53.0222,43380.0
2015-10-14 14:30:00,78.41,78.43,78.31,78.39,95214.0,53.0222,53.0358,52.9546,53.0087,95214.0
2015-10-14 14:40:00,78.38,78.38,78.28,78.29,57695.0,53.0019,53.0019,52.9343,52.9411,57695.0
2015-10-14 14:50:00,78.29,78.34,78.27,78.32,36525.0,52.9411,52.9749,52.9276,52.9614,36525.0
2015-10-14 15:00:00,78.33,78.42,78.32,78.41,32472.0,52.9681,53.029,52.9614,53.0222,32472.0
2015-10-14 15:10:00,78.41,78.48,78.38,78.38,51696.0,53.0222,53.0696,53.0019,53.0019,51696.0
2015-10-14 15:20:00,78.37,78.37,78.28,78.34,40930.0,52.9952,52.9952,52.9343,52.9749,40930.0
2015-10-14 15:30:00,78.35,78.41,78.34,78.35,49551.0,52.9817,53.0222,52.9749,52.9817,49551.0
2015-10-14 15:40:00,78.35,78.37,78.25,78.25,53791.0,52.9817,52.9952,52.914,52.914,53791.0
2015-10-14 15:50:00,78.25,78.34,78.17,78.32,377244.0,52.914,52.9749,52.8599,52.9614,377244.0
2015-10-15 09:30:00,78.42,78.65,78.35,78.6,59165.0,53.029,53.1845,52.9817,53.1507,59165.0
2015-10-15 09:40:00,78.63,78.63,78.49,78.61,77897.0,53.171,53.171,53.0763,53.1575,77897.0
2015-10-15 09:50:00,78.61,78.72,78.42,78.46,75302.0,53.1575,53.2319,53.029,53.056,75302.0
2015-10-15 10:00:00,78.45,78.55,78.42,78.51,60843.0,53.0493,53.1169,53.029,53.0899,60843.0
2015-10-15 10:10:00,78.52,78.65,78.52,78.56,65848.0,53.0966,53.1845,53.0966,53.1237,65848.0
2015-10-15 10:20:00,78.56,78.67,78.53,78.65,127741.0,53.1237,53.198,53.1034,53.1845,127741.0
2015-10-15 10:30:00,78.64,78.66,78.51,78.62,55210.0,53.1778,53.1913,53.0899,53.1642,55210.0
2015-10-15 10:40:00,78.62,78.76,78.62,78.76,42746.0,53.1642,53.2589,53.1642,53.2589,42746.0
2015-10-15 10:50:00,78.77,78.78,78.59,78.6,46050.0,53.2657,53.2724,53.144,53.1507,46050.0
2015-10-15 11:00:00,78.58,78.71,78.57,78.65,49330.0,53.1372,53.2251,53.1304,53.1845,49330.0
2015-10-15 11:10:00,78.64,78.64,78.56,78.63,34803.0,53.1778,53.1778,53.1237,53.171,34803.0
2015-10-15 11:20:00,78.62,78.67,78.57,78.67,42418.0,53.1642,53.198,53.1304,53.198,42418.0
2015-10-15 11:30:00,78.66,78.66,78.59,78.63,31057.0,53.1913,53.1913,53.144,53.171,31057.0
2015-10-15 11:40:00,78.62,78.67,78.59,78.61,28019.0,53.1642,53.198,53.144,53.1575,28019.0
2015-10-15 11:50:00,78.6,78.62,78.54,78.59,45040.0,53.1507,53.1642,53.1101,53.144,45040.0
2015-10-15 12:00:00,78.59,78.64,78.56,78.62,20318.0,53.144,53.1778,53.1237,53.1642,20318.0
2015-10-15 12:10:00,78.61,78.65,78.57,78.6,33025.0,53.1575,53.1845,53.1304,53.1507,33025.0
2015-10-15 12:20:00,78.6,78.68,78.57,78.65,22573.0,53.1507,53.2048,53.1304,53.1845,22573.0
2015-10-15 12:30:00,78.66,78.68,78.59,78.68,26504.0,53.1913,53.2048,53.144,53.2048,26504.0
2015-10-15 12:40:00,78.67,78.71,78.63,78.66,26475.0,53.198,53.2251,53.171,53.1913,26475.0
2015-10-15 12:50:00,78.66,78.67,78.62,78.65,31944.0,53.1913,53.198,53.1642,53.1845,31944.0
2015-10-15 13:00:00,78.64,78.79,78.61,78.77,35232.0,53.1778,53.2792,53.1575,53.2657,35232.0
2015-10-15 13:10:00,78.78,78.79,78.69,78.71,33538.0,53.2724,53.2792,53.2116,53.2251,33538.0
2015-10-15 13:20:00,78.71,78.8,78.71,78.76,29830.0,53.2251,53.286,53.2251,53.2589,29830.0
2015-10-15 13:30:00,78.76,78.82,78.72,78.81,114793.0,53.2589,53.2995,53.2319,53.2927,114793.0
2015-10-15 13:40:00,78.81,78.88,78.77,78.84,59578.0,53.2927,53.3401,53.2657,53.313,59578.0
2015-10-15 13:50:00,78.85,78.97,78.82,78.92,60115.0,53.3198,53.4009,53.2995,53.3671,60115.0
2015-10-15 14:00:00,78.91,79.01,78.91,78.97,34144.0,53.3603,53.428,53.3603,53.4009,34144.0
2015-10-15 14:10:00,78.97,79.05,78.95,79.05,27434.0,53.4009,53.455,53.3874,53.455,27434.0
2015-10-15 14:20:00,79.05,79.1,78.97,79.01,31247.0,53.455,53.4888,53.4009,53.428,31247.0
2015-10-15 14:30:00,79.02,79.12,79.01,79.08,47460.0,53.4347,53.5023,53.428,53.4753,47460.0
2015-10-15 14:40:00,79.09,79.18,79.06,79.17,66622.0,53.4821,53.5429,53.4618,53.5362,66622.0
2015-10-15 14:50:00,79.16,79.18,79.06,79.09,67834.0,53.5294,53.5429,53.4618,53.4821,67834.0
2015-10-15 15:00:00,79.08,79.2,79.08,79.14,49863.0,53.4753,53.5564,53.4753,53.5159,49863.0
2015-10-15 15:10:00,79.15,79.23,79.1,79.22,43812.0,53.5226,53.5767,53.4888,53.57,43812.0
2015-10-15 15:20:00,79.23,79.33,79.18,79.23,66323.0,53.5767,53.6444,53.5429,53.5767,66323.0
2015-10-15 15:30:00,79.23,79.28,79.2,79.25,93324.0,53.5767,53.6105,53.5564,53.5903,93324.0
2015-10-15 15:40:00,79.25,79.39,79.22,79.37,128120.0,53.5903,53.6849,53.57,53.6714,128120.0
2015-10-15 15:50:00,79.37,79.41,79.33,79.38,287849.0,53.6714,53.6984,53.6444,53.6782,287849.0
2015-10-16 09:30:00,79.45,79.87,79.43,79.66,107204.0,53.7255,54.0095,53.712,53.8675,107204.0
2015-10-16 09:40:00,79.68,79.78,79.5,79.74,86242.0,53.881,53.9486,53.7593,53.9216,86242.0
2015-10-16 09:50:00,79.74,79.95,79.74,79.93,72672.0,53.9216,54.0636,53.9216,54.0501,72672.0
2015-10-16 10:00:00,79.92,79.92,79.79,79.86,81836.0,54.0433,54.0433,53.9554,54.0027,81836.0
2015-10-16 10:10:00,79.85,79.98,79.82,79.96,82705.0,53.996,54.0839,53.9757,54.0704,82705.0
2015-10-16 10:20:00,79.95,80.03,79.89,79.89,104379.0,54.0636,54.1177,54.023,54.023,104379.0
2015-10-16 10:30:00,79.89,80.02,79.85,80.01,74339.0,54.023,54.1109,53.996,54.1042,74339.0
2015-10-16 10:40:00,80.0,80.08,79.96,80.06,45774.0,54.0974,54.1515,54.0704,54.138,45774.0
2015-10-16 10:50:00,80.06,80.14,80.04,80.14,70181.0,54.138,54.1921,54.1245,54.1921,70181.0
2015-10-16 11:00:00,80.14,80.15,79.98,80.02,96892.0,54.1921,54.1988,54.0839,54.1109,96892.0
2015-10-16 11:10:00,80.01,80.05,79.97,79.97,36270.0,54.1042,54.1312,54.0771,54.0771,36270.0
2015-10-16 11:20:00,79.98,80.07,79.94,79.96,36352.0,54.0839,54.1448,54.0568,54.0704,36352.0
2015-10-16 11:30:00,79.97,80.07,79.94,79.95,41304.0,54.0771,54.1448,54.0568,54.0636,41304.0
2015-10-16 11:40:00,79.95,80.01,79.93,79.95,43472.0,54.0636,54.1042,54.0501,54.0636,43472.0
2015-10-16 11:50:00,79.95,79.99,79.9,79.97,40676.0,54.0636,54.0907,54.0298,54.0771,40676.0
2015-10-16 12:00:00,79.96,79.96,79.84,79.84,31880.0,54.0704,54.0704,53.9892,53.9892,31880.0
2015-10-16 12:10:00,79.83,79.89,79.8,79.86,59425.0,53.9825,54.023,53.9622,54.0027,59425.0
2015-10-16 12:20:00,79.87,79.9,79.83,79.84,33060.0,54.0095,54.0298,53.9825,53.9892,33060.0
2015-10-16 12:30:00,79.84,79.99,79.83,79.9,70495.0,53.9892,54.0907,53.9825,54.0298,70495.0
2015-10-16 12:40:00,79.9,79.96,79.89,79.94,30508.0,54.0298,54.0704,54.023,54.0568,30508.0
2015-10-16 12:50:00,79.95,80.07,79.94,80.01,49437.0,54.0636,54.1448,54.0568,54.1042,49437.0
2015-10-16 13:00:00,80.01,80.02,79.95,79.96,33695.0,54.1042,54.1109,54.0636,54.0704,33695.0
2015-10-16 13:10:00,79.95,80.02,79.94,79.97,28017.0,54.0636,54.1109,54.0568,54.0771,28017.0
2015-10-16 13:20:00,79.97,79.97,79.85,79.88,23383.0,54.0771,54.0771,53.996,54.0163,23383.0
2015-10-16 13:30:00,79.88,79.92,79.84,79.88,22082.0,54.0163,54.0433,53.9892,54.0163,22082.0
2015-10-16 13:40:00,79.88,79.91,79.83,79.88,49091.0,54.0163,54.0366,53.9825,54.0163,49091.0
2015-10-16 13:50:00,79.88,79.96,79.85,79.86,83988.0,54.0163,54.0704,53.996,54.0027,83988.0
2015-10-16 14:00:00,79.87,79.91,79.79,79.81,30791.0,54.0095,54.0366,53.9554,53.9689,30791.0
2015-10-16 14:10:00,79.81,79.92,79.8,79.87,116077.0,53.9689,54.0433,53.9622,54.0095,116077.0
2015-10-16 14:20:00,79.88,79.98,79.86,79.87,212315.0,54.0163,54.0839,54.0027,54.0095,212315.0
2015-10-16 14:30:00,79.86,79.96,79.85,79.96,136408.0,54.0027,54.0704,53.996,54.0704,136408.0
2015-10-16 14:40:00,79.95,80.1,79.92,80.06,61497.0,54.0636,54.165,54.0433,54.138,61497.0
2015-10-16 14:50:00,80.06,80.07,79.97,79.99,57907.0,54.138,54.1448,54.0771,54.0907,57907.0
2015-10-16 15:00:00,79.99,80.06,79.97,80.01,43743.0,54.0907,54.138,54.0771,54.1042,43743.0
2015-10-16 15:10:00,80.01,80.01,79.93,79.98,55623.0,54.1042,54.1042,54.0501,54.0839,55623.0
2015-10-16 15:20:00,79.97,80.05,79.94,80.0,42850.0,54.0771,54.1312,54.0568,54.0974,42850.0
2015-10-16 15:30:00,80.0,80.11,79.99,80.08,160041.0,54.0974,54.1718,54.0907,54.1515,160041.0
2015-10-16 15:40:00,80.08,80.08,79.95,79.97,93061.0,54.1515,54.1515,54.0636,54.0771,93061.0
2015-10-16 15:50:00,79.97,80.02,79.93,79.97,75839.0,54.0771,54.1109,54.0501,54.0771,75839.0
2015-10-19 09:30:00,79.98,80.32,79.87,80.3,91277.0,54.0839,54.3138,54.0095,54.3003,91277.0
2015-10-19 09:40:00,80.29,80.35,80.25,80.26,34035.0,54.2935,54.3341,54.2665,54.2732,34035.0
2015-10-19 09:50:00,80.26,80.27,80.17,80.27,70288.0,54.2732,54.28,54.2124,54.28,70288.0
2015-10-19 10:00:00,80.28,80.28,80.21,80.27,90045.0,54.2868,54.2868,54.2394,54.28,90045.0
2015-10-19 10:10:00,80.26,80.32,80.2,80.22,104787.0,54.2732,54.3138,54.2327,54.2462,104787.0
2015-10-19 10:20:00,80.22,80.26,80.16,80.22,59512.0,54.2462,54.2732,54.2056,54.2462,59512.0
2015-10-19 10:30:00,80.21,80.36,80.2,80.34,75274.0,54.2394,54.3409,54.2327,54.3273,75274.0
2015-10-19 10:40:00,80.34,80.43,80.27,80.4,47656.0,54.3273,54.3882,54.28,54.3679,47656.0
2015-10-19 10:50:00,80.4,80.42,80.33,80.35,72071.0,54.3679,54.3814,54.3206,54.3341,72071.0
2015-10-19 11:00:00,80.36,80.37,80.28,80.32,74468.0,54.3409,54.3476,54.2868,54.3138,74468.0
2015-10-19 11:10:00,80.33,80.52,80.32,80.52,92187.0,54.3206,54.4491,54.3138,54.4491,92187.0
2015-10-19 11:20:00,80.52,80.63,80.5,80.59,89131.0,54.4491,54.5234,54.4355,54.4964,89131.0
2015-10-19 11:30:00,80.59,80.73,80.58,80.73,45019.0,54.4964,54.5911,54.4896,54.5911,45019.0
2015-10-19 11:40:00,80.72,80.72,80.63,80.71,47170.0,54.5843,54.5843,54.5234,54.5775,47170.0
2015-10-19 11:50:00,80.7,80.7,80.53,80.55,35769.0,54.5708,54.5708,54.4558,54.4693,35769.0
2015-10-19 12:00:00,80.54,80.59,80.48,80.53,42406.0,54.4626,54.4964,54.422,54.4558,42406.0
2015-10-19 12:10:00,80.54,80.59,80.46,80.58,41453.0,54.4626,54.4964,54.4085,54.4896,41453.0
2015-10-19 12:20:00,80.57,80.61,80.48,80.56,58135.0,54.4829,54.5099,54.422,54.4761,58135.0
2015-10-19 12:30:00,80.56,80.63,80.53,80.62,39683.0,54.4761,54.5234,54.4558,54.5167,39683.0
2015-10-19 12:40:00,80.62,80.62,80.53,80.55,53512.0,54.5167,54.5167,54.4558,54.4693,53512.0
2015-10-19 12:50:00,80.55,80.62,80.5,80.55,58231.0,54.4693,54.5167,54.4355,54.4693,58231.0
2015-10-19 13:00:00,80.54,80.59,80.53,80.56,29690.0,54.4626,54.4964,54.4558,54.4761,29690.0
2015-10-19 13:10:00,80.56,80.62,80.56,80.56,62211.0,54.4761,54.5167,54.4761,54.4761,62211.0
2015-10-19 13:20:00,80.55,80.62,80.49,80.53,37098.0,54.4693,54.5167,54.4288,54.4558,37098.0
2015-10-19 13:30:00,80.54,80.6,80.51,80.59,195514.0,54.4626,54.5031,54.4423,54.4964,195514.0
2015-10-19 13:40:00,80.59,80.64,80.58,80.58,44969.0,54.4964,54.5302,54.4896,54.4896,44969.0
2015-10-19 13:50:00,80.58,80.66,80.55,80.66,41087.0,54.4896,54.5437,54.4693,54.5437,41087.0
2015-10-19 14:00:00,80.66,80.69,80.57,80.63,62872.0,54.5437,54.564,54.4829,54.5234,62872.0
2015-10-19 14:10:00,80.64,80.68,80.59,80.67,57870.0,54.5302,54.5572,54.4964,54.5505,57870.0
2015-10-19 14:20:00,80.68,80.7,80.64,80.65,53646.0,54.5572,54.5708,54.5302,54.537,53646.0
2015-10-19 14:30:00,80.65,80.79,80.63,80.73,87107.0,54.537,54.6316,54.5234,54.5911,87107.0
2015-10-19 14:40:00,80.74,80.76,80.67,80.72,56357.0,54.5978,54.6113,54.5505,54.5843,56357.0
2015-10-19 14:50:00,80.72,80.83,80.71,80.83,50603.0,54.5843,54.6587,54.5775,54.6587,50603.0
2015-10-19 15:00:00,80.83,80.93,80.8,80.82,82325.0,54.6587,54.7263,54.6384,54.6519,82325.0
2015-10-19 15:10:00,80.81,80.96,80.8,80.9,96895.0,54.6452,54.7466,54.6384,54.706,96895.0
2015-10-19 15:20:00,80.9,80.99,80.89,80.9,151992.0,54.706,54.7669,54.6993,54.706,151992.0
2015-10-19 15:30:00,80.9,80.98,80.9,80.93,75995.0,54.706,54.7601,54.706,54.7263,75995.0
2015-10-19 15:40:00,80.93,81.06,80.92,81.04,71102.0,54.7263,54.8142,54.7195,54.8007,71102.0
2015-10-19 15:50:00,81.03,81.13,81.01,81.1,189484.0,54.7939,54.8615,54.7804,54.8413,189484.0
2015-10-20 09:30:00,80.98,81.11,80.84,80.91,105224.0,54.7601,54.848,54.6654,54.7128,105224.0
2015-10-20 09:40:00,80.91,81.06,80.85,81.03,102119.0,54.7128,54.8142,54.6722,54.7939,102119.0
2015-10-20 09:50:00,81.04,81.13,80.98,81.09,62339.0,54.8007,54.8615,54.7601,54.8345,62339.0
2015-10-20 10:00:00,81.1,81.18,81.0,81.16,95303.0,54.8413,54.8954,54.7736,54.8818,95303.0
2015-10-20 10:10:00,81.16,81.28,81.16,81.27,35838.0,54.8818,54.963,54.8818,54.9562,35838.0
2015-10-20 10:20:00,81.27,81.32,81.13,81.13,35884.0,54.9562,54.99,54.8615,54.8615,35884.0
2015-10-20 10:30:00,81.13,81.27,81.11,81.22,66385.0,54.8615,54.9562,54.848,54.9224,66385.0
2015-10-20 10:40:00,81.22,81.3,81.19,81.22,110474.0,54.9224,54.9765,54.9021,54.9224,110474.0
2015-10-20 10:50:00,81.22,81.32,81.21,81.3,52330.0,54.9224,54.99,54.9156,54.9765,52330.0
2015-10-20 11:00:00,81.31,81.31,81.06,81.07,42910.0,54.9833,54.9833,54.8142,54.821,42910.0
2015-10-20 11:10:00,81.06,81.06,80.98,80.99,51106.0,54.8142,54.8142,54.7601,54.7669,51106.0
2015-10-20 11:20:00,80.98,81.06,80.97,81.0,42925.0,54.7601,54.8142,54.7533,54.7736,42925.0
2015-10-20 11:30:00,81.01,81.07,80.98,81.05,51556.0,54.7804,54.821,54.7601,54.8074,51556.0
2015-10-20 11:40:00,81.04,81.14,81.04,81.08,51544.0,54.8007,54.8683,54.8007,54.8277,51544.0
2015-10-20 11:50:00,81.08,81.16,80.98,81.08,54211.0,54.8277,54.8818,54.7601,54.8277,54211.0
2015-10-20 12:00:00,81.08,81.13,81.06,81.1,56215.0,54.8277,54.8615,54.8142,54.8413,56215.0
2015-10-20 12:10:00,81.11,81.11,81.04,81.08,38934.0,54.848,54.848,54.8007,54.8277,38934.0
2015-10-20 12:20:00,81.08,81.13,81.01,81.13,47241.0,54.8277,54.8615,54.7804,54.8615,47241.0
2015-10-20 12:30:00,81.13,81.14,80.98,81.0,44963.0,54.8615,54.8683,54.7601,54.7736,44963.0
2015-10-20 12:40:00,81.01,81.07,80.97,81.0,69153.0,54.7804,54.821,54.7533,54.7736,69153.0
2015-10-20 12:50:00,80.99,81.04,80.93,81.02,23926.0,54.7669,54.8007,54.7263,54.7872,23926.0
2015-10-20 13:00:00,81.01,81.01,80.84,80.86,30504.0,54.7804,54.7804,54.6654,54.679,30504.0
2015-10-20 13:10:00,80.87,80.91,80.81,80.81,59854.0,54.6857,54.7128,54.6452,54.6452,59854.0
2015-10-20 13:20:00,80.82,80.96,80.8,80.88,27529.0,54.6519,54.7466,54.6384,54.6925,27529.0
2015-10-20 13:30:00,80.88,80.88,80.77,80.83,38241.0,54.6925,54.6925,54.6181,54.6587,38241.0
2015-10-20 13:40:00,80.83,80.84,80.78,80.83,37038.0,54.6587,54.6654,54.6249,54.6587,37038.0
2015-10-20 13:50:00,80.82,80.85,80.77,80.83,39721.0,54.6519,54.6722,54.6181,54.6587,39721.0
2015-10-20 14:00:00,80.82,80.84,80.76,80.82,65291.0,54.6519,54.6654,54.6113,54.6519,65291.0
2015-10-20 14:10:00,80.82,80.87,80.79,80.81,59530.0,54.6519,54.6857,54.6316,54.6452,59530.0
2015-10-20 14:20:00,80.82,80.85,80.77,80.85,42376.0,54.6519,54.6722,54.6181,54.6722,42376.0
2015-10-20 14:30:00,80.86,80.89,80.78,80.81,95082.0,54.679,54.6993,54.6249,54.6452,95082.0
2015-10-20 14:40:00,80.81,80.92,80.8,80.91,37646.0,54.6452,54.7195,54.6384,54.7128,37646.0
2015-10-20 14:50:00,80.91,81.03,80.9,81.0,29369.0,54.7128,54.7939,54.706,54.7736,29369.0
2015-10-20 15:00:00,81.01,81.03,80.94,81.01,48948.0,54.7804,54.7939,54.7331,54.7804,48948.0
2015-10-20 15:10:00,81.01,81.05,80.92,80.96,37472.0,54.7804,54.8074,54.7195,54.7466,37472.0
2015-10-20 15:20:00,80.95,81.05,80.94,81.01,90381.0,54.7398,54.8074,54.7331,54.7804,90381.0
2015-10-20 15:30:00,81.02,81.13,80.97,81.12,115930.0,54.7872,54.8615,54.7533,54.8548,115930.0
2015-10-20 15:40:00,81.11,81.17,81.08,81.13,78440.0,54.848,54.8886,54.8277,54.8615,78440.0
2015-10-20 15:50:00,81.14,81.15,81.06,81.11,248962.0,54.8683,54.8751,54.8142,54.848,248962.0
2015-10-21 09:30:00,81.25,81.47,81.21,81.4,113227.0,54.9427,55.0915,54.9156,55.0441,113227.0
2015-10-21 09:40:00,81.41,81.45,81.27,81.45,94295.0,55.0509,55.0779,54.9562,55.0779,94295.0
2015-10-21 09:50:00,81.44,81.47,81.3,81.39,107681.0,55.0712,55.0915,54.9765,55.0374,107681.0
2015-10-21 10:00:00,81.38,81.47,81.31,81.46,108680.0,55.0306,55.0915,54.9833,55.0847,108680.0
2015-10-21 10:10:00,81.46,81.47,81.27,81.29,112157.0,55.0847,55.0915,54.9562,54.9697,112157.0
2015-10-21 10:20:00,81.28,81.39,81.27,81.36,87904.0,54.963,55.0374,54.9562,55.0171,87904.0
2015-10-21 10:30:00,81.36,81.49,81.3,81.45,101873.0,55.0171,55.105,54.9765,55.0779,101873.0
2015-10-21 10:40:00,81.46,81.46,81.38,81.41,58521.0,55.0847,55.0847,55.0306,55.0509,58521.0
2015-10-21 10:50:00,81.42,81.45,81.36,81.39,110571.0,55.0576,55.0779,55.0171,55.0374,110571.0
2015-10-21 11:00:00,81.38,81.42,81.26,81.27,100394.0,55.0306,55.0576,54.9495,54.9562,100394.0
2015-10-21 11:10:00,81.28,81.32,81.23,81.27,103961.0,54.963,54.99,54.9292,54.9562,103961.0
2015-10-21 11:20:00,81.26,81.36,81.23,81.23,64842.0,54.9495,55.0171,54.9292,54.9292,64842.0
2015-10-21 11:30:00,81.23,81.33,81.23,81.32,44681.0,54.9292,54.9968,54.9292,54.99,44681.0
2015-10-21 11:40:00,81.32,81.36,81.28,81.33,38678.0,54.99,55.0171,54.963,54.9968,38678.0
2015-10-21 11:50:00,81.32,81.44,81.31,81.44,221138.0,54.99,55.0712,54.9833,55.0712,221138.0
2015-10-21 12:00:00,81.44,81.44,81.32,81.32,54977.0,55.0712,55.0712,54.99,54.99,54977.0
2015-10-21 12:10:00,81.31,81.4,81.29,81.29,42150.0,54.9833,55.0441,54.9697,54.9697,42150.0
2015-10-21 12:20:00,81.28,81.35,81.27,81.29,46150.0,54.963,55.0103,54.9562,54.9697,46150.0
2015-10-21 12:30:00,81.28,81.3,81.24,81.29,56570.0,54.963,54.9765,54.9359,54.9697,56570.0
2015-10-21 12:40:00,81.28,81.29,81.18,81.24,64052.0,54.963,54.9697,54.8954,54.9359,64052.0
2015-10-21 12:50:00,81.25,81.25,81.16,81.16,35540.0,54.9427,54.9427,54.8818,54.8818,35540.0
2015-10-21 13:00:00,81.15,81.16,81.03,81.16,97995.0,54.8751,54.8818,54.7939,54.8818,97995.0
2015-10-21 13:10:00,81.15,81.22,81.09,81.12,49180.0,54.8751,54.9224,54.8345,54.8548,49180.0
2015-10-21 13:20:00,81.11,81.16,81.06,81.06,91430.0,54.848,54.8818,54.8142,54.8142,91430.0
2015-10-21 13:30:00,81.06,81.15,80.99,81.04,154197.0,54.8142,54.8751,54.7669,54.8007,154197.0
2015-10-21 13:40:00,81.03,81.1,80.93,80.94,43141.0,54.7939,54.8413,54.7263,54.7331,43141.0
2015-10-21 13:50:00,80.93,81.01,80.88,80.88,52020.0,54.7263,54.7804,54.6925,54.6925,52020.0
2015-10-21 14:00:00,80.87,80.97,80.84,80.94,46066.0,54.6857,54.7533,54.6654,54.7331,46066.0
2015-10-21 14:10:00,80.92,80.94,80.84,80.93,65081.0,54.7195,54.7331,54.6654,54.7263,65081.0
2015-10-21 14:20:00,80.92,80.93,80.84,80.9,48557.0,54.7195,54.7263,54.6654,54.706,48557.0
2015-10-21 14:30:00,80.9,81.1,80.89,81.06,73070.0,54.706,54.8413,54.6993,54.8142,73070.0
2015-10-21 14:40:00,81.07,81.1,81.02,81.06,53446.0,54.821,54.8413,54.7872,54.8142,53446.0
2015-10-21 14:50:00,81.05,81.09,80.99,81.0,62709.0,54.8074,54.8345,54.7669,54.7736,62709.0
2015-10-21 15:00:00,81.0,81.1,80.99,81.1,90113.0,54.7736,54.8413,54.7669,54.8413,90113.0
2015-10-21 15:10:00,81.09,81.1,80.86,80.87,82241.0,54.8345,54.8413,54.679,54.6857,82241.0
2015-10-21 15:20:00,80.87,80.95,80.86,80.93,98999.0,54.6857,54.7398,54.679,54.7263,98999.0
2015-10-21 15:30:00,80.92,80.93,80.85,80.92,61097.0,54.7195,54.7263,54.6722,54.7195,61097.0
2015-10-21 15:40:00,80.91,80.91,80.77,80.83,76611.0,54.7128,54.7128,54.6181,54.6587,76611.0
2015-10-21 15:50:00,80.83,80.86,80.74,80.84,102111.0,54.6587,54.679,54.5978,54.6654,102111.0
2015-10-22 09:30:00,81.03,81.46,80.81,81.12,153151.0,54.7939,55.0847,54.6452,54.8548,153151.0
2015-10-22 09:40:00,81.12,81.25,81.02,81.15,176376.0,54.8548,54.9427,54.7872,54.8751,176376.0
2015-10-22 09:50:00,81.16,81.28,81.15,81.24,108415.0,54.8818,54.963,54.8751,54.9359,108415.0
2015-10-22 10:00:00,81.25,81.25,81.09,81.18,102849.0,54.9427,54.9427,54.8345,54.8954,102849.0
2015-10-22 10:10:00,81.18,81.21,81.08,81.09,75653.0,54.8954,54.9156,54.8277,54.8345,75653.0
2015-10-22 10:20:00,81.1,81.19,81.08,81.13,48239.0,54.8413,54.9021,54.8277,54.8615,48239.0
2015-10-22 10:30:00,81.13,81.21,81.04,81.18,47711.0,54.8615,54.9156,54.8007,54.8954,47711.0
2015-10-22 10:40:00,81.18,81.27,81.12,81.2,62457.0,54.8954,54.9562,54.8548,54.9089,62457.0
2015-10-22 10:50:00,81.21,81.34,81.21,81.34,55589.0,54.9156,55.0035,54.9156,55.0035,55589.0
2015-10-22 11:00:00,81.35,81.36,81.21,81.25,83151.0,55.0103,55.0171,54.9156,54.9427,83151.0
2015-10-22 11:10:00,81.26,81.3,81.2,81.26,71499.0,54.9495,54.9765,54.9089,54.9495,71499.0
2015-10-22 11:20:00,81.26,81.26,81.15,81.23,67310.0,54.9495,54.9495,54.8751,54.9292,67310.0
2015-10-22 11:30:00,81.23,81.31,81.23,81.27,42722.0,54.9292,54.9833,54.9292,54.9562,42722.0
2015-10-22 11:40:00,81.27,81.4,81.26,81.38,63838.0,54.9562,55.0441,54.9495,55.0306,63838.0
2015-10-22 11:50:00,81.38,81.46,81.37,81.44,60998.0,55.0306,55.0847,55.0238,55.0712,60998.0
2015-10-22 12:00:00,81.44,81.46,81.38,81.41,36687.0,55.0712,55.0847,55.0306,55.0509,36687.0
2015-10-22 12:10:00,81.41,81.48,81.4,81.45,51366.0,55.0509,55.0982,55.0441,55.0779,51366.0
2015-10-22 12:20:00,81.46,81.56,81.46,81.54,59179.0,55.0847,55.1523,55.0847,55.1388,59179.0
2015-10-22 12:30:00,81.56,81.64,81.55,81.58,63637.0,55.1523,55.2064,55.1456,55.1658,63637.0
2015-10-22 12:40:00,81.56,81.62,81.54,81.61,41457.0,55.1523,55.1929,55.1388,55.1861,41457.0
2015-10-22 12:50:00,81.62,81.69,81.56,81.68,46946.0,55.1929,55.2402,55.1523,55.2335,46946.0
2015-10-22 13:00:00,81.67,81.74,81.63,81.67,37286.0,55.2267,55.274,55.1997,55.2267,37286.0
2015-10-22 13:10:00,81.67,81.77,81.64,81.69,50344.0,55.2267,55.2943,55.2064,55.2402,50344.0
2015-10-22 13:20:00,81.69,81.71,81.6,81.63,49635.0,55.2402,55.2537,55.1794,55.1997,49635.0
2015-10-22 13:30:00,81.64,81.68,81.59,81.6,39746.0,55.2064,55.2335,55.1726,55.1794,39746.0
2015-10-22 13:40:00,81.61,81.64,81.56,81.57,32226.0,55.1861,55.2064,55.1523,55.1591,32226.0
2015-10-22 13:50:00,81.56,81.65,81.55,81.62,51385.0,55.1523,55.2132,55.1456,55.1929,51385.0
2015-10-22 14:00:00,81.62,81.62,81.56,81.58,56391.0,55.1929,55.1929,55.1523,55.1658,56391.0
2015-10-22 14:10:00,81.59,81.6,81.49,81.49,53898.0,55.1726,55.1794,55.105,55.105,53898.0
2015-10-22 14:20:00,81.5,81.54,81.44,81.52,56165.0,55.1117,55.1388,55.0712,55.1253,56165.0
2015-10-22 14:30:00,81.52,81.57,81.43,81.5,46235.0,55.1253,55.1591,55.0644,55.1117,46235.0
2015-10-22 14:40:00,81.49,81.51,81.42,81.48,58497.0,55.105,55.1185,55.0576,55.0982,58497.0
2015-10-22 14:50:00,81.48,81.49,81.4,81.45,42255.0,55.0982,55.105,55.0441,55.0779,42255.0
2015-10-22 15:00:00,81.44,81.46,81.31,81.33,142269.0,55.0712,55.0847,54.9833,54.9968,142269.0
2015-10-22 15:10:00,81.34,81.43,81.32,81.37,110253.0,55.0035,55.0644,54.99,55.0238,110253.0
2015-10-22 15:20:00,81.38,81.44,81.33,81.44,56756.0,55.0306,55.0712,54.9968,55.0712,56756.0
2015-10-22 15:30:00,81.44,81.5,81.39,81.4,73553.0,55.0712,55.1117,55.0374,55.0441,73553.0
2015-10-22 15:40:00,81.4,81.6,81.4,81.47,79172.0,55.0441,55.1794,55.0441,55.0915,79172.0
2015-10-22 15:50:00,81.48,81.53,81.42,81.5,358005.0,55.0982,55.132,55.0576,55.1117,358005.0
2015-10-23 09:30:00,81.54,81.68,80.82,81.03,136911.0,55.1388,55.2335,54.6519,54.7939,136911.0
2015-10-23 09:40:00,81.01,81.37,80.97,81.35,229654.0,54.7804,55.0238,54.7533,55.0103,229654.0
2015-10-23 09:50:00,81.35,81.4,81.25,81.38,142812.0,55.0103,55.0441,54.9427,55.0306,142812.0
2015-10-23 10:00:00,81.4,81.49,81.24,81.39,120063.0,55.0441,55.105,54.9359,55.0374,120063.0
2015-10-23 10:10:00,81.38,81.42,81.12,81.13,132635.0,55.0306,55.0576,54.8548,54.8615,132635.0
2015-10-23 10:20:00,81.16,81.21,81.05,81.06,91817.0,54.8818,54.9156,54.8074,54.8142,91817.0
2015-10-23 10:30:00,81.07,81.13,80.95,80.96,45636.0,54.821,54.8615,54.7398,54.7466,45636.0
2015-10-23 10:40:00,80.97,81.1,80.9,80.98,96427.0,54.7533,54.8413,54.706,54.7601,96427.0
2015-10-23 10:50:00,80.99,81.05,80.92,80.95,126078.0,54.7669,54.8074,54.7195,54.7398,126078.0
2015-10-23 11:00:00,80.95,81.09,80.85,81.09,75992.0,54.7398,54.8345,54.6722,54.8345,75992.0
2015-10-23 11:10:00,81.08,81.11,80.84,80.94,80700.0,54.8277,54.848,54.6654,54.7331,80700.0
2015-10-23 11:20:00,80.95,80.95,80.71,80.77,78351.0,54.7398,54.7398,54.5775,54.6181,78351.0
2015-10-23 11:30:00,80.78,80.78,80.57,80.61,149021.0,54.6249,54.6249,54.4829,54.5099,149021.0
2015-10-23 11:40:00,80.61,80.68,80.54,80.63,54740.0,54.5099,54.5572,54.4626,54.5234,54740.0
2015-10-23 11:50:00,80.63,80.64,80.43,80.45,52850.0,54.5234,54.5302,54.3882,54.4017,52850.0
2015-10-23 12:00:00,80.45,80.58,80.41,80.46,66979.0,54.4017,54.4896,54.3747,54.4085,66979.0
2015-10-23 12:10:00,80.46,80.5,80.35,80.39,57349.0,54.4085,54.4355,54.3341,54.3611,57349.0
2015-10-23 12:20:00,80.38,80.53,80.27,80.52,59798.0,54.3544,54.4558,54.28,54.4491,59798.0
2015-10-23 12:30:00,80.52,80.59,80.3,80.35,61645.0,54.4491,54.4964,54.3003,54.3341,61645.0
2015-10-23 12:40:00,80.35,80.45,80.32,80.45,65118.0,54.3341,54.4017,54.3138,54.4017,65118.0
2015-10-23 12:50:00,80.45,80.45,80.27,80.37,46066.0,54.4017,54.4017,54.28,54.3476,46066.0
2015-10-23 13:00:00,80.37,80.42,80.27,80.31,38941.0,54.3476,54.3814,54.28,54.307,38941.0
2015-10-23 13:10:00,80.31,80.35,80.23,80.32,43460.0,54.307,54.3341,54.2529,54.3138,43460.0
2015-10-23 13:20:00,80.33,80.46,80.3,80.34,133317.0,54.3206,54.4085,54.3003,54.3273,133317.0
2015-10-23 13:30:00,80.34,80.42,80.29,80.34,76863.0,54.3273,54.3814,54.2935,54.3273,76863.0
2015-10-23 13:40:00,80.33,80.39,80.28,80.39,50911.0,54.3206,54.3611,54.2868,54.3611,50911.0
2015-10-23 13:50:00,80.4,80.44,80.35,80.39,52562.0,54.3679,54.395,54.3341,54.3611,52562.0
2015-10-23 14:00:00,80.4,80.46,80.37,80.39,29149.0,54.3679,54.4085,54.3476,54.3611,29149.0
2015-10-23 14:10:00,80.39,80.51,80.39,80.51,93072.0,54.3611,54.4423,54.3611,54.4423,93072.0
2015-10-23 14:20:00,80.5,80.62,80.5,80.58,53171.0,54.4355,54.5167,54.4355,54.4896,53171.0
2015-10-23 14:30:00,80.59,80.6,80.45,80.53,49479.0,54.4964,54.5031,54.4017,54.4558,49479.0
2015-10-23 14:40:00,80.53,80.69,80.53,80.63,51191.0,54.4558,54.564,54.4558,54.5234,51191.0
2015-10-23 14:50:00,80.62,80.63,80.51,80.53,33676.0,54.5167,54.5234,54.4423,54.4558,33676.0
2015-10-23 15:00:00,80.53,80.62,80.52,80.57,112532.0,54.4558,54.5167,54.4491,54.4829,112532.0
2015-10-23 15:10:00,80.57,80.61,80.52,80.52,42464.0,54.4829,54.5099,54.4491,54.4491,42464.0
2015-10-23 15:20:00,80.53,80.6,80.52,80.55,49195.0,54.4558,54.5031,54.4491,54.4693,49195.0
2015-10-23 15:30:00,80.56,80.63,80.54,80.56,48498.0,54.4761,54.5234,54.4626,54.4761,48498.0
2015-10-23 15:40:00,80.56,80.66,80.56,80.63,67644.0,54.4761,54.5437,54.4761,54.5234,67644.0
2015-10-23 15:50:00,80.64,80.73,80.61,80.71,71890.0,54.5302,54.5911,54.5099,54.5775,71890.0
2015-10-26 09:30:00,80.75,80.94,80.52,80.59,152991.0,54.6046,54.7331,54.4491,54.4964,152991.0
2015-10-26 09:40:00,80.6,80.73,80.52,80.67,490904.0,54.5031,54.5911,54.4491,54.5505,490904.0
2015-10-26 09:50:00,80.65,80.65,80.49,80.51,106797.0,54.537,54.537,54.4288,54.4423,106797.0
2015-10-26 10:00:00,80.53,80.53,80.4,80.46,84286.0,54.4558,54.4558,54.3679,54.4085,84286.0
2015-10-26 10:10:00,80.47,80.56,80.4,80.56,50702.0,54.4152,54.4761,54.3679,54.4761,50702.0
2015-10-26 10:20:00,80.57,80.61,80.47,80.52,44459.0,54.4829,54.5099,54.4152,54.4491,44459.0
2015-10-26 10:30:00,80.51,80.53,80.45,80.5,55241.0,54.4423,54.4558,54.4017,54.4355,55241.0
2015-10-26 10:40:00,80.5,80.51,80.37,80.41,73539.0,54.4355,54.4423,54.3476,54.3747,73539.0
2015-10-26 10:50:00,80.4,80.4,80.16,80.18,122455.0,54.3679,54.3679,54.2056,54.2191,122455.0
2015-10-26 11:00:00,80.18,80.2,80.04,80.09,89277.0,54.2191,54.2327,54.1245,54.1583,89277.0
2015-10-26 11:10:00,80.08,80.15,80.08,80.14,143784.0,54.1515,54.1988,54.1515,54.1921,143784.0
2015-10-26 11:20:00,80.15,80.24,80.14,80.2,30278.0,54.1988,54.2597,54.1921,54.2327,30278.0
2015-10-26 11:30:00,80.19,80.29,80.19,80.19,121552.0,54.2259,54.2935,54.2259,54.2259,121552.0
2015-10-26 11:40:00,80.19,80.29,80.18,80.25,33175.0,54.2259,54.2935,54.2191,54.2665,33175.0
2015-10-26 11:50:00,80.25,80.34,80.25,80.31,44413.0,54.2665,54.3273,54.2665,54.307,44413.0
2015-10-26 12:00:00,80.32,80.4,80.32,80.36,53749.0,54.3138,54.3679,54.3138,54.3409,53749.0
2015-10-26 12:10:00,80.36,80.42,80.33,80.37,54433.0,54.3409,54.3814,54.3206,54.3476,54433.0
2015-10-26 12:20:00,80.37,80.39,80.3,80.33,21216.0,54.3476,54.3611,54.3003,54.3206,21216.0
2015-10-26 12:30:00,80.33,80.38,80.27,80.35,88238.0,54.3206,54.3544,54.28,54.3341,88238.0
2015-10-26 12:40:00,80.35,80.5,80.35,80.45,43571.0,54.3341,54.4355,54.3341,54.4017,43571.0
2015-10-26 12:50:00,80.45,80.46,80.31,80.36,48686.0,54.4017,54.4085,54.307,54.3409,48686.0
2015-10-26 13:00:00,80.36,80.38,80.31,80.37,51817.0,54.3409,54.3544,54.307,54.3476,51817.0
2015-10-26 13:10:00,80.36,80.42,80.31,80.39,65846.0,54.3409,54.3814,54.307,54.3611,65846.0
2015-10-26 13:20:00,80.39,80.51,80.38,80.5,58752.0,54.3611,54.4423,54.3544,54.4355,58752.0
2015-10-26 13:30:00,80.52,80.56,80.47,80.47,35668.0,54.4491,54.4761,54.4152,54.4152,35668.0
2015-10-26 13:40:00,80.47,80.53,80.44,80.46,51010.0,54.4152,54.4558,54.395,54.4085,51010.0
2015-10-26 13:50:00,80.45,80.59,80.44,80.57,42223.0,54.4017,54.4964,54.395,54.4829,42223.0
2015-10-26 14:00:00,80.56,80.64,80.54,80.59,38655.0,54.4761,54.5302,54.4626,54.4964,38655.0
2015-10-26 14:10:00,80.59,80.64,80.55,80.61,71771.0,54.4964,54.5302,54.4693,54.5099,71771.0
2015-10-26 14:20:00,80.62,80.62,80.53,80.58,41460.0,54.5167,54.5167,54.4558,54.4896,41460.0
2015-10-26 14:30:00,80.57,80.59,80.52,80.57,29421.0,54.4829,54.4964,54.4491,54.4829,29421.0
2015-10-26 14:40:00,80.57,80.68,80.56,80.66,45689.0,54.4829,54.5572,54.4761,54.5437,45689.0
2015-10-26 14:50:00,80.65,80.69,80.59,80.61,68047.0,54.537,54.564,54.4964,54.5099,68047.0
2015-10-26 15:00:00,80.6,80.64,80.57,80.59,66471.0,54.5031,54.5302,54.4829,54.4964,66471.0
2015-10-26 15:10:00,80.59,80.62,80.54,80.58,59038.0,54.4964,54.5167,54.4626,54.4896,59038.0
2015-10-26 15:20:00,80.58,80.61,80.54,80.6,57826.0,54.4896,54.5099,54.4626,54.5031,57826.0
2015-10-26 15:30:00,80.6,80.63,80.57,80.58,48197.0,54.5031,54.5234,54.4829,54.4896,48197.0
2015-10-26 15:40:00,80.58,80.66,80.58,80.63,63296.0,54.4896,54.5437,54.4896,54.5234,63296.0
2015-10-26 15:50:00,80.63,80.73,80.6,80.7,88433.0,54.5234,54.5911,54.5031,54.5708,88433.0
2015-10-27 09:30:00,80.69,80.88,80.54,80.59,116714.0,54.564,54.6925,54.4626,54.4964,116714.0
2015-10-27 09:40:00,80.59,80.72,80.53,80.67,117911.0,54.4964,54.5843,54.4558,54.5505,117911.0
2015-10-27 09:50:00,80.67,80.74,80.57,80.64,62351.0,54.5505,54.5978,54.4829,54.5302,62351.0
2015-10-27 10:00:00,80.64,80.69,80.54,80.62,68798.0,54.5302,54.564,54.4626,54.5167,68798.0
2015-10-27 10:10:00,80.62,80.66,80.53,80.56,65521.0,54.5167,54.5437,54.4558,54.4761,65521.0
2015-10-27 10:20:00,80.56,80.56,80.46,80.56,56461.0,54.4761,54.4761,54.4085,54.4761,56461.0
2015-10-27 10:30:00,80.55,80.56,80.46,80.51,56246.0,54.4693,54.4761,54.4085,54.4423,56246.0
2015-10-27 10:40:00,80.51,80.59,80.45,80.56,113831.0,54.4423,54.4964,54.4017,54.4761,113831.0
2015-10-27 10:50:00,80.56,80.61,80.5,80.6,108559.0,54.4761,54.5099,54.4355,54.5031,108559.0
2015-10-27 11:00:00,80.6,80.67,80.53,80.64,100459.0,54.5031,54.5505,54.4558,54.5302,100459.0
2015-10-27 11:10:00,80.64,80.65,80.51,80.54,92701.0,54.5302,54.537,54.4423,54.4626,92701.0
2015-10-27 11:20:00,80.54,80.66,80.54,80.6,107829.0,54.4626,54.5437,54.4626,54.5031,107829.0
2015-10-27 11:30:00,80.59,80.66,80.52,80.52,94024.0,54.4964,54.5437,54.4491,54.4491,94024.0
2015-10-27 11:40:00,80.51,80.59,80.49,80.58,81703.0,54.4423,54.4964,54.4288,54.4896,81703.0
2015-10-27 11:50:00,80.58,80.59,80.41,80.44,105133.0,54.4896,54.4964,54.3747,54.395,105133.0
2015-10-27 12:00:00,80.45,80.54,80.41,80.52,94822.0,54.4017,54.4626,54.3747,54.4491,94822.0
2015-10-27 12:10:00,80.52,80.55,80.48,80.49,86450.0,54.4491,54.4693,54.422,54.4288,86450.0
2015-10-27 12:20:00,80.5,80.57,80.5,80.51,60473.0,54.4355,54.4829,54.4355,54.4423,60473.0
2015-10-27 12:30:00,80.51,80.51,80.41,80.47,60060.0,54.4423,54.4423,54.3747,54.4152,60060.0
2015-10-27 12:40:00,80.48,80.67,80.48,80.62,88075.0,54.422,54.5505,54.422,54.5167,88075.0
2015-10-27 12:50:00,80.63,80.63,80.49,80.53,608236.0,54.5234,54.5234,54.4288,54.4558,608236.0
2015-10-27 13:00:00,80.52,80.53,80.31,80.35,113821.0,54.4491,54.4558,54.307,54.3341,113821.0
2015-10-27 13:10:00,80.35,80.42,80.3,80.32,65658.0,54.3341,54.3814,54.3003,54.3138,65658.0
2015-10-27 13:20:00,80.31,80.33,80.27,80.33,133153.0,54.307,54.3206,54.28,54.3206,133153.0
2015-10-27 13:30:00,80.32,80.47,80.28,80.46,233001.0,54.3138,54.4152,54.2868,54.4085,233001.0
2015-10-27 13:40:00,80.47,80.47,80.38,80.39,90170.0,54.4152,54.4152,54.3544,54.3611,90170.0
2015-10-27 13:50:00,80.39,80.43,80.35,80.41,74741.0,54.3611,54.3882,54.3341,54.3747,74741.0
2015-10-27 14:00:00,80.41,80.59,80.4,80.58,90509.0,54.3747,54.4964,54.3679,54.4896,90509.0
2015-10-27 14:10:00,80.58,80.69,80.57,80.62,107182.0,54.4896,54.564,54.4829,54.5167,107182.0
2015-10-27 14:20:00,80.62,80.64,80.57,80.58,106707.0,54.5167,54.5302,54.4829,54.4896,106707.0
2015-10-27 14:30:00,80.58,80.64,80.52,80.56,102785.0,54.4896,54.5302,54.4491,54.4761,102785.0
2015-10-27 14:40:00,80.56,80.57,80.39,80.43,95954.0,54.4761,54.4829,54.3611,54.3882,95954.0
2015-10-27 14:50:00,80.43,80.54,80.43,80.45,105373.0,54.3882,54.4626,54.3882,54.4017,105373.0
2015-10-27 15:00:00,80.45,80.55,80.45,80.51,1277654.0,54.4017,54.4693,54.4017,54.4423,1277654.0
2015-10-27 15:10:00,80.51,80.61,80.5,80.53,340950.0,54.4423,54.5099,54.4355,54.4558,340950.0
2015-10-27 15:20:00,80.53,80.69,80.52,80.66,338435.0,54.4558,54.564,54.4491,54.5437,338435.0
2015-10-27 15:30:00,80.66,80.73,80.59,80.6,345991.0,54.5437,54.5911,54.4964,54.5031,345991.0
2015-10-27 15:40:00,80.6,80.68,80.59,80.65,330681.0,54.5031,54.5572,54.4964,54.537,330681.0
2015-10-27 15:50:00,80.65,80.74,80.62,80.67,379953.0,54.537,54.5978,54.5167,54.5505,379953.0
2015-10-28 09:30:00,80.67,80.96,80.65,80.83,112819.0,54.5505,54.7466,54.537,54.6587,112819.0
2015-10-28 09:40:00,80.86,81.03,80.84,80.97,123367.0,54.679,54.7939,54.6654,54.7533,123367.0
2015-10-28 09:50:00,80.97,81.17,80.96,81.16,132049.0,54.7533,54.8886,54.7466,54.8818,132049.0
2015-10-28 10:00:00,81.16,81.26,81.13,81.15,111869.0,54.8818,54.9495,54.8615,54.8751,111869.0
2015-10-28 10:10:00,81.15,81.23,81.07,81.07,54431.0,54.8751,54.9292,54.821,54.821,54431.0
2015-10-28 10:20:00,81.08,81.12,80.88,80.95,60750.0,54.8277,54.8548,54.6925,54.7398,60750.0
2015-10-28 10:30:00,80.95,81.02,80.87,80.93,56402.0,54.7398,54.7872,54.6857,54.7263,56402.0
2015-10-28 10:40:00,80.94,81.06,80.94,80.94,74637.0,54.7331,54.8142,54.7331,54.7331,74637.0
2015-10-28 10:50:00,80.94,80.97,80.87,80.95,70655.0,54.7331,54.7533,54.6857,54.7398,70655.0
2015-10-28 11:00:00,80.96,81.0,80.9,80.97,43169.0,54.7466,54.7736,54.706,54.7533,43169.0
2015-10-28 11:10:00,80.98,81.07,80.96,81.02,49130.0,54.7601,54.821,54.7466,54.7872,49130.0
2015-10-28 11:20:00,81.03,81.07,80.93,81.03,109301.0,54.7939,54.821,54.7263,54.7939,109301.0
2015-10-28 11:30:00,81.02,81.02,80.92,80.95,47150.0,54.7872,54.7872,54.7195,54.7398,47150.0
2015-10-28 11:40:00,80.95,80.95,80.86,80.9,30829.0,54.7398,54.7398,54.679,54.706,30829.0
2015-10-28 11:50:00,80.92,80.96,80.86,80.94,39152.0,54.7195,54.7466,54.679,54.7331,39152.0
2015-10-28 12:00:00,80.94,80.98,80.91,80.93,34637.0,54.7331,54.7601,54.7128,54.7263,34637.0
2015-10-28 12:10:00,80.94,81.01,80.91,80.93,41105.0,54.7331,54.7804,54.7128,54.7263,41105.0
2015-10-28 12:20:00,80.92,80.99,80.88,80.92,45632.0,54.7195,54.7669,54.6925,54.7195,45632.0
2015-10-28 12:30:00,80.91,80.91,80.78,80.84,83599.0,54.7128,54.7128,54.6249,54.6654,83599.0
2015-10-28 12:40:00,80.85,80.91,80.82,80.91,36244.0,54.6722,54.7128,54.6519,54.7128,36244.0
2015-10-28 12:50:00,80.91,80.94,80.82,80.85,48494.0,54.7128,54.7331,54.6519,54.6722,48494.0
2015-10-28 13:00:00,80.85,80.89,80.78,80.8,65257.0,54.6722,54.6993,54.6249,54.6384,65257.0
2015-10-28 13:10:00,80.79,80.86,80.7,80.81,52263.0,54.6316,54.679,54.5708,54.6452,52263.0
2015-10-28 13:20:00,80.82,80.83,80.7,80.74,52130.0,54.6519,54.6587,54.5708,54.5978,52130.0
2015-10-28 13:30:00,80.74,80.81,80.7,80.81,54619.0,54.5978,54.6452,54.5708,54.6452,54619.0
2015-10-28 13:40:00,80.82,80.88,80.79,80.88,58805.0,54.6519,54.6925,54.6316,54.6925,58805.0
2015-10-28 13:50:00,80.88,81.05,80.85,81.05,108548.0,54.6925,54.8074,54.6722,54.8074,108548.0
2015-10-28 14:00:00,81.0,81.0,79.95,80.07,370728.0,54.7736,54.7736,54.0636,54.1448,370728.0
2015-10-28 14:10:00,80.06,80.06,79.25,79.4,366468.0,54.138,54.138,53.5903,53.6917,366468.0
2015-10-28 14:20:00,79.44,79.88,79.35,79.76,336512.0,53.7187,54.0163,53.6579,53.9351,336512.0
2015-10-28 14:30:00,79.76,79.78,79.45,79.69,126910.0,53.9351,53.9486,53.7255,53.8878,126910.0
2015-10-28 14:40:00,79.69,79.8,79.48,79.56,140618.0,53.8878,53.9622,53.7458,53.7999,140618.0
2015-10-28 14:50:00,79.56,79.81,79.54,79.77,139704.0,53.7999,53.9689,53.7864,53.9419,139704.0
2015-10-28 15:00:00,79.78,80.08,79.7,80.0,133893.0,53.9486,54.1515,53.8946,54.0974,133893.0
2015-10-28 15:10:00,80.0,80.2,79.99,80.09,112485.0,54.0974,54.2327,54.0907,54.1583,112485.0
2015-10-28 15:20:00,80.1,80.22,80.03,80.11,63234.0,54.165,54.2462,54.1177,54.1718,63234.0
2015-10-28 15:30:00,80.11,80.52,80.11,80.5,169815.0,54.1718,54.4491,54.1718,54.4355,169815.0
2015-10-28 15:40:00,80.5,80.71,80.44,80.64,126311.0,54.4355,54.5775,54.395,54.5302,126311.0
2015-10-28 15:50:00,80.64,80.74,80.57,80.72,245135.0,54.5302,54.5978,54.4829,54.5843,245135.0
2015-10-29 09:30:00,80.52,80.67,80.41,80.59,116209.0,54.4491,54.5505,54.3747,54.4964,116209.0
2015-10-29 09:40:00,80.53,80.67,80.41,80.48,126092.0,54.4558,54.5505,54.3747,54.422,126092.0
2015-10-29 09:50:00,80.47,80.55,80.4,80.4,57337.0,54.4152,54.4693,54.3679,54.3679,57337.0
2015-10-29 10:00:00,80.42,80.54,80.31,80.52,142613.0,54.3814,54.4626,54.307,54.4491,142613.0
2015-10-29 10:10:00,80.52,80.53,80.29,80.3,79056.0,54.4491,54.4558,54.2935,54.3003,79056.0
2015-10-29 10:20:00,80.3,80.35,80.12,80.14,79763.0,54.3003,54.3341,54.1786,54.1921,79763.0
2015-10-29 10:30:00,80.14,80.33,80.09,80.29,66994.0,54.1921,54.3206,54.1583,54.2935,66994.0
2015-10-29 10:40:00,80.29,80.29,80.14,80.17,89586.0,54.2935,54.2935,54.1921,54.2124,89586.0
2015-10-29 10:50:00,80.17,80.32,80.13,80.27,118423.0,54.2124,54.3138,54.1853,54.28,118423.0
2015-10-29 11:00:00,80.28,80.32,80.2,80.31,100396.0,54.2868,54.3138,54.2327,54.307,100396.0
2015-10-29 11:10:00,80.32,80.36,80.25,80.27,40090.0,54.3138,54.3409,54.2665,54.28,40090.0
2015-10-29 11:20:00,80.26,80.29,80.21,80.26,89294.0,54.2732,54.2935,54.2394,54.2732,89294.0
2015-10-29 11:30:00,80.25,80.37,80.25,80.31,50017.0,54.2665,54.3476,54.2665,54.307,50017.0
2015-10-29 11:40:00,80.3,80.4,80.28,80.29,35025.0,54.3003,54.3679,54.2868,54.2935,35025.0
2015-10-29 11:50:00,80.29,80.29,80.2,80.29,36209.0,54.2935,54.2935,54.2327,54.2935,36209.0
2015-10-29 12:00:00,80.28,80.31,80.12,80.17,63382.0,54.2868,54.307,54.1786,54.2124,63382.0
2015-10-29 12:10:00,80.17,80.31,80.16,80.29,43242.0,54.2124,54.307,54.2056,54.2935,43242.0
2015-10-29 12:20:00,80.31,80.43,80.28,80.36,32292.0,54.307,54.3882,54.2868,54.3409,32292.0
2015-10-29 12:30:00,80.37,80.39,80.24,80.24,33908.0,54.3476,54.3611,54.2597,54.2597,33908.0
2015-10-29 12:40:00,80.23,80.36,80.22,80.35,78474.0,54.2529,54.3409,54.2462,54.3341,78474.0
2015-10-29 12:50:00,80.35,80.43,80.31,80.41,227537.0,54.3341,54.3882,54.307,54.3747,227537.0
2015-10-29 13:00:00,80.4,80.45,80.36,80.43,63022.0,54.3679,54.4017,54.3409,54.3882,63022.0
2015-10-29 13:10:00,80.42,80.43,80.37,80.4,38698.0,54.3814,54.3882,54.3476,54.3679,38698.0
2015-10-29 13:20:00,80.41,80.47,80.39,80.42,56593.0,54.3747,54.4152,54.3611,54.3814,56593.0
2015-10-29 13:30:00,80.42,80.45,80.29,80.3,44240.0,54.3814,54.4017,54.2935,54.3003,44240.0
2015-10-29 13:40:00,80.31,80.44,80.3,80.43,38397.0,54.307,54.395,54.3003,54.3882,38397.0
2015-10-29 13:50:00,80.43,80.43,80.36,80.37,45024.0,54.3882,54.3882,54.3409,54.3476,45024.0
2015-10-29 14:00:00,80.36,80.48,80.36,80.41,123923.0,54.3409,54.422,54.3409,54.3747,123923.0
2015-10-29 14:10:00,80.4,80.5,80.38,80.44,65603.0,54.3679,54.4355,54.3544,54.395,65603.0
2015-10-29 14:20:00,80.44,80.54,80.43,80.43,56585.0,54.395,54.4626,54.3882,54.3882,56585.0
2015-10-29 14:30:00,80.43,80.45,80.33,80.36,53357.0,54.3882,54.4017,54.3206,54.3409,53357.0
2015-10-29 14:40:00,80.36,80.46,80.36,80.42,49321.0,54.3409,54.4085,54.3409,54.3814,49321.0
2015-10-29 14:50:00,80.42,80.5,80.42,80.5,67442.0,54.3814,54.4355,54.3814,54.4355,67442.0
2015-10-29 15:00:00,80.5,80.52,80.43,80.44,75481.0,54.4355,54.4491,54.3882,54.395,75481.0
2015-10-29 15:10:00,80.44,80.57,80.42,80.57,55285.0,54.395,54.4829,54.3814,54.4829,55285.0
2015-10-29 15:20:00,80.57,80.68,80.56,80.64,56091.0,54.4829,54.5572,54.4761,54.5302,56091.0
2015-10-29 15:30:00,80.63,80.73,80.57,80.72,56660.0,54.5234,54.5911,54.4829,54.5843,56660.0
2015-10-29 15:40:00,80.71,80.74,80.67,80.67,93500.0,54.5775,54.5978,54.5505,54.5505,93500.0
2015-10-29 15:50:00,80.68,80.69,80.58,80.64,156539.0,54.5572,54.564,54.4896,54.5302,156539.0
2015-10-30 09:30:00,80.57,80.81,80.55,80.55,302524.0,54.4829,54.6452,54.4693,54.4693,302524.0
2015-10-30 09:40:00,80.59,80.69,80.34,80.35,132366.0,54.4964,54.564,54.3273,54.3341,132366.0
2015-10-30 09:50:00,80.34,80.35,80.01,80.02,138541.0,54.3273,54.3341,54.1042,54.1109,138541.0
2015-10-30 10:00:00,80.01,80.05,79.82,79.85,150807.0,54.1042,54.1312,53.9757,53.996,150807.0
2015-10-30 10:10:00,79.85,79.99,79.82,79.86,165249.0,53.996,54.0907,53.9757,54.0027,165249.0
2015-10-30 10:20:00,79.87,80.01,79.86,79.95,83556.0,54.0095,54.1042,54.0027,54.0636,83556.0
2015-10-30 10:30:00,79.95,80.1,79.92,80.0,60280.0,54.0636,54.165,54.0433,54.0974,60280.0
2015-10-30 10:40:00,80.0,80.12,79.98,80.12,92550.0,54.0974,54.1786,54.0839,54.1786,92550.0
2015-10-30 10:50:00,80.12,80.13,80.01,80.01,70509.0,54.1786,54.1853,54.1042,54.1042,70509.0
2015-10-30 11:00:00,80.01,80.07,79.99,80.03,68053.0,54.1042,54.1448,54.0907,54.1177,68053.0
2015-10-30 11:10:00,80.03,80.11,80.01,80.07,89898.0,54.1177,54.1718,54.1042,54.1448,89898.0
2015-10-30 11:20:00,80.07,80.12,79.96,80.09,211449.0,54.1448,54.1786,54.0704,54.1583,211449.0
2015-10-30 11:30:00,80.09,80.11,80.06,80.11,194675.0,54.1583,54.1718,54.138,54.1718,194675.0
2015-10-30 11:40:00,80.1,80.12,80.02,80.05,51408.0,54.165,54.1786,54.1109,54.1312,51408.0
2015-10-30 11:50:00,80.05,80.09,80.02,80.06,61426.0,54.1312,54.1583,54.1109,54.138,61426.0
2015-10-30 12:00:00,80.05,80.12,79.99,80.02,44089.0,54.1312,54.1786,54.0907,54.1109,44089.0
2015-10-30 12:10:00,80.01,80.04,79.97,80.02,47708.0,54.1042,54.1245,54.0771,54.1109,47708.0
2015-10-30 12:20:00,80.03,80.04,79.95,79.95,55574.0,54.1177,54.1245,54.0636,54.0636,55574.0
2015-10-30 12:30:00,79.96,80.04,79.95,79.97,59300.0,54.0704,54.1245,54.0636,54.0771,59300.0
2015-10-30 12:40:00,79.97,79.97,79.91,79.93,62255.0,54.0771,54.0771,54.0366,54.0501,62255.0
2015-10-30 12:50:00,79.93,80.07,79.89,80.06,40547.0,54.0501,54.1448,54.023,54.138,40547.0
2015-10-30 13:00:00,80.07,80.09,79.9,79.9,53253.0,54.1448,54.1583,54.0298,54.0298,53253.0
2015-10-30 13:10:00,79.9,80.0,79.9,79.98,105842.0,54.0298,54.0974,54.0298,54.0839,105842.0
2015-10-30 13:20:00,79.97,79.99,79.89,79.96,64017.0,54.0771,54.0907,54.023,54.0704,64017.0
2015-10-30 13:30:00,79.96,79.99,79.93,79.99,52360.0,54.0704,54.0907,54.0501,54.0907,52360.0
2015-10-30 13:40:00,79.98,80.07,79.94,80.04,199173.0,54.0839,54.1448,54.0568,54.1245,199173.0
2015-10-30 13:50:00,80.05,80.07,79.99,80.0,49479.0,54.1312,54.1448,54.0907,54.0974,49479.0
2015-10-30 14:00:00,79.99,80.08,79.99,80.06,78969.0,54.0907,54.1515,54.0907,54.138,78969.0
2015-10-30 14:10:00,80.05,80.21,80.03,80.2,114702.0,54.1312,54.2394,54.1177,54.2327,114702.0
2015-10-30 14:20:00,80.19,80.25,80.14,80.14,330141.0,54.2259,54.2665,54.1921,54.1921,330141.0
2015-10-30 14:30:00,80.15,80.19,80.09,80.12,78409.0,54.1988,54.2259,54.1583,54.1786,78409.0
2015-10-30 14:40:00,80.11,80.12,80.02,80.05,98478.0,54.1718,54.1786,54.1109,54.1312,98478.0
2015-10-30 14:50:00,80.05,80.07,79.88,79.89,154225.0,54.1312,54.1448,54.0163,54.023,154225.0
2015-10-30 15:00:00,79.9,80.08,79.85,80.06,176611.0,54.0298,54.1515,53.996,54.138,176611.0
2015-10-30 15:10:00,80.06,80.14,80.02,80.11,216877.0,54.138,54.1921,54.1109,54.1718,216877.0
2015-10-30 15:20:00,80.1,80.11,79.93,79.94,172682.0,54.165,54.1718,54.0501,54.0568,172682.0
2015-10-30 15:30:00,79.93,80.04,79.93,80.03,243463.0,54.0501,54.1245,54.0501,54.1177,243463.0
2015-10-30 15:40:00,80.04,80.04,79.84,79.92,281496.0,54.1245,54.1245,53.9892,54.0433,281496.0
2015-10-30 15:50:00,79.91,80.01,79.84,79.89,732862.0,54.0366,54.1042,53.9892,54.023,732862.0
2015-11-02 09:30:00,80.06,80.22,79.78,79.89,343006.0,54.138,54.2462,53.9486,54.023,343006.0
2015-11-02 09:40:00,79.91,80.15,79.9,80.14,123900.0,54.0366,54.1988,54.0298,54.1921,123900.0
2015-11-02 09:50:00,80.15,80.33,80.12,80.28,271805.0,54.1988,54.3206,54.1786,54.2868,271805.0
2015-11-02 10:00:00,80.26,80.35,80.12,80.12,324274.0,54.2732,54.3341,54.1786,54.1786,324274.0
2015-11-02 10:10:00,80.11,80.29,80.09,80.29,279694.0,54.1718,54.2935,54.1583,54.2935,279694.0
2015-11-02 10:20:00,80.28,80.38,80.25,80.36,120740.0,54.2868,54.3544,54.2665,54.3409,120740.0
2015-11-02 10:30:00,80.36,80.39,80.26,80.31,125280.0,54.3409,54.3611,54.2732,54.307,125280.0
2015-11-02 10:40:00,80.32,80.48,80.26,80.45,111246.0,54.3138,54.422,54.2732,54.4017,111246.0
2015-11-02 10:50:00,80.45,80.59,80.4,80.59,90816.0,54.4017,54.4964,54.3679,54.4964,90816.0
2015-11-02 11:00:00,80.59,80.72,80.54,80.66,88463.0,54.4964,54.5843,54.4626,54.5437,88463.0
2015-11-02 11:10:00,80.65,80.74,80.63,80.73,103536.0,54.537,54.5978,54.5234,54.5911,103536.0
2015-11-02 11:20:00,80.73,80.74,80.64,80.68,96503.0,54.5911,54.5978,54.5302,54.5572,96503.0
2015-11-02 11:30:00,80.69,80.74,80.62,80.67,68994.0,54.564,54.5978,54.5167,54.5505,68994.0
2015-11-02 11:40:00,80.67,80.77,80.63,80.75,101955.0,54.5505,54.6181,54.5234,54.6046,101955.0
2015-11-02 11:50:00,80.75,80.85,80.72,80.8,118101.0,54.6046,54.6722,54.5843,54.6384,118101.0
2015-11-02 12:00:00,80.81,80.87,80.78,80.86,60151.0,54.6452,54.6857,54.6249,54.679,60151.0
2015-11-02 12:10:00,80.85,80.88,80.79,80.88,78566.0,54.6722,54.6925,54.6316,54.6925,78566.0
2015-11-02 12:20:00,80.88,80.93,80.84,80.85,73964.0,54.6925,54.7263,54.6654,54.6722,73964.0
2015-11-02 12:30:00,80.84,80.88,80.78,80.84,190456.0,54.6654,54.6925,54.6249,54.6654,190456.0
2015-11-02 12:40:00,80.84,80.91,80.81,80.89,100311.0,54.6654,54.7128,54.6452,54.6993,100311.0
2015-11-02 12:50:00,80.88,81.06,80.87,81.03,139436.0,54.6925,54.8142,54.6857,54.7939,139436.0
2015-11-02 13:00:00,81.03,81.08,80.9,80.93,80447.0,54.7939,54.8277,54.706,54.7263,80447.0
2015-11-02 13:10:00,80.92,80.94,80.8,80.84,88916.0,54.7195,54.7331,54.6384,54.6654,88916.0
2015-11-02 13:20:00,80.85,80.92,80.84,80.89,145474.0,54.6722,54.7195,54.6654,54.6993,145474.0
2015-11-02 13:30:00,80.89,80.9,80.84,80.88,154407.0,54.6993,54.706,54.6654,54.6925,154407.0
2015-11-02 13:40:00,80.88,80.91,80.83,80.9,96174.0,54.6925,54.7128,54.6587,54.706,96174.0
2015-11-02 13:50:00,80.89,80.92,80.86,80.92,54938.0,54.6993,54.7195,54.679,54.7195,54938.0
2015-11-02 14:00:00,80.91,80.96,80.9,80.94,238842.0,54.7128,54.7466,54.706,54.7331,238842.0
2015-11-02 14:10:00,80.95,81.02,80.88,81.02,182857.0,54.7398,54.7872,54.6925,54.7872,182857.0
2015-11-02 14:20:00,81.03,81.1,81.0,81.01,136269.0,54.7939,54.8413,54.7736,54.7804,136269.0
2015-11-02 14:30:00,81.02,81.09,80.98,81.06,122365.0,54.7872,54.8345,54.7601,54.8142,122365.0
2015-11-02 14:40:00,81.05,81.09,81.02,81.07,89262.0,54.8074,54.8345,54.7872,54.821,89262.0
2015-11-02 14:50:00,81.07,81.23,81.02,81.21,88099.0,54.821,54.9292,54.7872,54.9156,88099.0
2015-11-02 15:00:00,81.21,81.36,81.2,81.32,135220.0,54.9156,55.0171,54.9089,54.99,135220.0
2015-11-02 15:10:00,81.31,81.41,81.29,81.4,507006.0,54.9833,55.0509,54.9697,55.0441,507006.0
2015-11-02 15:20:00,81.4,81.53,81.37,81.52,96145.0,55.0441,55.132,55.0238,55.1253,96145.0
2015-11-02 15:30:00,81.52,81.55,81.35,81.36,172617.0,55.1253,55.1456,55.0103,55.0171,172617.0
2015-11-02 15:40:00,81.36,81.49,81.36,81.44,182928.0,55.0171,55.105,55.0171,55.0712,182928.0
2015-11-02 15:50:00,81.44,81.6,81.38,81.58,508236.0,55.0712,55.1794,55.0306,55.1658,508236.0
2015-11-03 09:30:00,81.41,81.49,80.65,80.94,370611.0,55.0509,55.105,54.537,54.7331,370611.0
2015-11-03 09:40:00,80.94,80.95,80.55,80.63,412544.0,54.7331,54.7398,54.4693,54.5234,412544.0
2015-11-03 09:50:00,80.64,80.64,80.45,80.53,205479.0,54.5302,54.5302,54.4017,54.4558,205479.0
2015-11-03 10:00:00,80.55,80.74,80.53,80.72,186540.0,54.4693,54.5978,54.4558,54.5843,186540.0
2015-11-03 10:10:00,80.72,80.96,80.68,80.95,150151.0,54.5843,54.7466,54.5572,54.7398,150151.0
2015-11-03 10:20:00,80.95,80.99,80.92,80.98,173564.0,54.7398,54.7669,54.7195,54.7601,173564.0
2015-11-03 10:30:00,80.97,81.05,80.93,80.94,153242.0,54.7533,54.8074,54.7263,54.7331,153242.0
2015-11-03 10:40:00,80.94,80.99,80.86,80.87,115191.0,54.7331,54.7669,54.679,54.6857,115191.0
2015-11-03 10:50:00,80.85,80.88,80.79,80.87,114856.0,54.6722,54.6925,54.6316,54.6857,114856.0
2015-11-03 11:00:00,80.87,80.9,80.76,80.84,104886.0,54.6857,54.706,54.6113,54.6654,104886.0
2015-11-03 11:10:00,80.84,80.86,80.7,80.71,90139.0,54.6654,54.679,54.5708,54.5775,90139.0
2015-11-03 11:20:00,80.71,80.72,80.59,80.69,241863.0,54.5775,54.5843,54.4964,54.564,241863.0
2015-11-03 11:30:00,80.69,80.78,80.66,80.76,73028.0,54.564,54.6249,54.5437,54.6113,73028.0
2015-11-03 11:40:00,80.77,80.78,80.69,80.72,88502.0,54.6181,54.6249,54.564,54.5843,88502.0
2015-11-03 11:50:00,80.71,80.79,80.69,80.77,153693.0,54.5775,54.6316,54.564,54.6181,153693.0
2015-11-03 12:00:00,80.77,80.77,80.65,80.67,58381.0,54.6181,54.6181,54.537,54.5505,58381.0
2015-11-03 12:10:00,80.68,80.72,80.61,80.63,65378.0,54.5572,54.5843,54.5099,54.5234,65378.0
2015-11-03 12:20:00,80.63,80.73,80.59,80.7,70221.0,54.5234,54.5911,54.4964,54.5708,70221.0
2015-11-03 12:30:00,80.7,80.76,80.67,80.69,33408.0,54.5708,54.6113,54.5505,54.564,33408.0
2015-11-03 12:40:00,80.68,80.69,80.6,80.65,84240.0,54.5572,54.564,54.5031,54.537,84240.0
2015-11-03 12:50:00,80.66,80.77,80.66,80.71,51955.0,54.5437,54.6181,54.5437,54.5775,51955.0
2015-11-03 13:00:00,80.71,80.75,80.65,80.65,51930.0,54.5775,54.6046,54.537,54.537,51930.0
2015-11-03 13:10:00,80.65,80.75,80.65,80.75,79234.0,54.537,54.6046,54.537,54.6046,79234.0
2015-11-03 13:20:00,80.75,80.75,80.62,80.62,85086.0,54.6046,54.6046,54.5167,54.5167,85086.0
2015-11-03 13:30:00,80.61,80.66,80.58,80.66,57305.0,54.5099,54.5437,54.4896,54.5437,57305.0
2015-11-03 13:40:00,80.67,80.73,80.65,80.7,98262.0,54.5505,54.5911,54.537,54.5708,98262.0
2015-11-03 13:50:00,80.7,80.74,80.63,80.66,182443.0,54.5708,54.5978,54.5234,54.5437,182443.0
2015-11-03 14:00:00,80.65,80.79,80.65,80.79,83368.0,54.537,54.6316,54.537,54.6316,83368.0
2015-11-03 14:10:00,80.77,80.8,80.7,80.78,48992.0,54.6181,54.6384,54.5708,54.6249,48992.0
2015-11-03 14:20:00,80.78,80.9,80.76,80.9,29870.0,54.6249,54.706,54.6113,54.706,29870.0
2015-11-03 14:30:00,80.91,81.0,80.89,80.95,79144.0,54.7128,54.7736,54.6993,54.7398,79144.0
2015-11-03 14:40:00,80.94,80.99,80.89,80.95,60898.0,54.7331,54.7669,54.6993,54.7398,60898.0
2015-11-03 14:50:00,80.96,81.0,80.91,80.96,64898.0,54.7466,54.7736,54.7128,54.7466,64898.0
2015-11-03 15:00:00,80.96,80.96,80.85,80.9,43676.0,54.7466,54.7466,54.6722,54.706,43676.0
2015-11-03 15:10:00,80.9,81.0,80.89,80.94,234182.0,54.706,54.7736,54.6993,54.7331,234182.0
2015-11-03 15:20:00,80.95,80.95,80.85,80.86,60534.0,54.7398,54.7398,54.6722,54.679,60534.0
2015-11-03 15:30:00,80.86,80.87,80.76,80.8,147656.0,54.679,54.6857,54.6113,54.6384,147656.0
2015-11-03 15:40:00,80.8,80.81,80.75,80.77,123094.0,54.6384,54.6452,54.6046,54.6181,123094.0
2015-11-03 15:50:00,80.77,80.8,80.73,80.77,265763.0,54.6181,54.6384,54.5911,54.6181,265763.0
2015-11-04 09:30:00,80.82,80.96,80.57,80.58,123823.0,54.6519,54.7466,54.4829,54.4896,123823.0
2015-11-04 09:40:00,80.58,80.83,80.54,80.75,99151.0,54.4896,54.6587,54.4626,54.6046,99151.0
2015-11-04 09:50:00,80.76,80.76,80.57,80.65,86389.0,54.6113,54.6113,54.4829,54.537,86389.0
2015-11-04 10:00:00,80.66,80.74,80.55,80.72,49133.0,54.5437,54.5978,54.4693,54.5843,49133.0
2015-11-04 10:10:00,80.72,80.84,80.69,80.81,116838.0,54.5843,54.6654,54.564,54.6452,116838.0
2015-11-04 10:20:00,80.81,80.85,80.75,80.76,53992.0,54.6452,54.6722,54.6046,54.6113,53992.0
2015-11-04 10:30:00,80.76,80.9,80.73,80.87,78390.0,54.6113,54.706,54.5911,54.6857,78390.0
2015-11-04 10:40:00,80.87,80.87,80.67,80.72,62021.0,54.6857,54.6857,54.5505,54.5843,62021.0
2015-11-04 10:50:00,80.72,80.75,80.5,80.5,75162.0,54.5843,54.6046,54.4355,54.4355,75162.0
2015-11-04 11:00:00,80.5,80.55,80.37,80.37,67155.0,54.4355,54.4693,54.3476,54.3476,67155.0
2015-11-04 11:10:00,80.38,80.43,80.33,80.39,93666.0,54.3544,54.3882,54.3206,54.3611,93666.0
2015-11-04 11:20:00,80.39,80.47,80.34,80.37,57792.0,54.3611,54.4152,54.3273,54.3476,57792.0
2015-11-04 11:30:00,80.37,80.44,80.3,80.36,46821.0,54.3476,54.395,54.3003,54.3409,46821.0
2015-11-04 11:40:00,80.36,80.41,80.31,80.37,34144.0,54.3409,54.3747,54.307,54.3476,34144.0
2015-11-04 11:50:00,80.36,80.37,80.26,80.3,64476.0,54.3409,54.3476,54.2732,54.3003,64476.0
2015-11-04 12:00:00,80.3,80.44,80.28,80.44,30075.0,54.3003,54.395,54.2868,54.395,30075.0
2015-11-04 12:10:00,80.44,80.52,80.42,80.46,175841.0,54.395,54.4491,54.3814,54.4085,175841.0
2015-11-04 12:20:00,80.46,80.46,80.39,80.41,82133.0,54.4085,54.4085,54.3611,54.3747,82133.0
2015-11-04 12:30:00,80.41,80.47,80.41,80.45,26115.0,54.3747,54.4152,54.3747,54.4017,26115.0
2015-11-04 12:40:00,80.44,80.49,80.4,80.44,29895.0,54.395,54.4288,54.3679,54.395,29895.0
2015-11-04 12:50:00,80.45,80.47,80.38,80.47,41990.0,54.4017,54.4152,54.3544,54.4152,41990.0
2015-11-04 13:00:00,80.48,80.48,80.28,80.29,25159.0,54.422,54.422,54.2868,54.2935,25159.0
2015-11-04 13:10:00,80.29,80.32,80.21,80.22,39269.0,54.2935,54.3138,54.2394,54.2462,39269.0
2015-11-04 13:20:00,80.23,80.28,80.21,80.27,27367.0,54.2529,54.2868,54.2394,54.28,27367.0
2015-11-04 13:30:00,80.28,80.28,80.22,80.25,31422.0,54.2868,54.2868,54.2462,54.2665,31422.0
2015-11-04 13:40:00,80.25,80.3,80.23,80.24,37016.0,54.2665,54.3003,54.2529,54.2597,37016.0
2015-11-04 13:50:00,80.23,80.28,80.16,80.21,91789.0,54.2529,54.2868,54.2056,54.2394,91789.0
2015-11-04 14:00:00,80.22,80.33,80.19,80.27,35165.0,54.2462,54.3206,54.2259,54.28,35165.0
2015-11-04 14:10:00,80.27,80.32,80.25,80.28,100302.0,54.28,54.3138,54.2665,54.2868,100302.0
2015-11-04 14:20:00,80.28,80.28,80.21,80.24,66468.0,54.2868,54.2868,54.2394,54.2597,66468.0
2015-11-04 14:30:00,80.23,80.34,80.21,80.28,43707.0,54.2529,54.3273,54.2394,54.2868,43707.0
2015-11-04 14:40:00,80.29,80.29,80.17,80.2,47206.0,54.2935,54.2935,54.2124,54.2327,47206.0
2015-11-04 14:50:00,80.2,80.27,80.18,80.27,36716.0,54.2327,54.28,54.2191,54.28,36716.0
2015-11-04 15:00:00,80.28,80.3,80.22,80.24,68248.0,54.2868,54.3003,54.2462,54.2597,68248.0
2015-11-04 15:10:00,80.23,80.27,80.19,80.23,59461.0,54.2529,54.28,54.2259,54.2529,59461.0
2015-11-04 15:20:00,80.25,80.36,80.24,80.32,50723.0,54.2665,54.3409,54.2597,54.3138,50723.0
2015-11-04 15:30:00,80.31,80.31,80.2,80.23,66751.0,54.307,54.307,54.2327,54.2529,66751.0
2015-11-04 15:40:00,80.23,80.26,80.18,80.2,46757.0,54.2529,54.2732,54.2191,54.2327,46757.0
2015-11-04 15:50:00,80.21,80.42,80.2,80.39,337992.0,54.2394,54.3814,54.2327,54.3611,337992.0
2015-11-05 09:30:00,80.44,80.44,80.04,80.19,96263.0,54.395,54.395,54.1245,54.2259,96263.0
2015-11-05 09:40:00,80.17,80.25,80.03,80.07,112361.0,54.2124,54.2665,54.1177,54.1448,112361.0
2015-11-05 09:50:00,80.07,80.41,80.06,80.4,94095.0,54.1448,54.3747,54.138,54.3679,94095.0
2015-11-05 10:00:00,80.42,80.51,80.38,80.41,72414.0,54.3814,54.4423,54.3544,54.3747,72414.0
2015-11-05 10:10:00,80.41,80.45,80.26,80.27,63829.0,54.3747,54.4017,54.2732,54.28,63829.0
2015-11-05 10:20:00,80.29,80.3,80.08,80.09,38050.0,54.2935,54.3003,54.1515,54.1583,38050.0
2015-11-05 10:30:00,80.08,80.13,79.98,80.09,121601.0,54.1515,54.1853,54.0839,54.1583,121601.0
2015-11-05 10:40:00,80.09,80.15,80.03,80.11,198283.0,54.1583,54.1988,54.1177,54.1718,198283.0
2015-11-05 10:50:00,80.12,80.25,80.1,80.23,53966.0,54.1786,54.2665,54.165,54.2529,53966.0
2015-11-05 11:00:00,80.23,80.26,80.19,80.19,48248.0,54.2529,54.2732,54.2259,54.2259,48248.0
2015-11-05 11:10:00,80.18,80.31,80.14,80.27,46094.0,54.2191,54.307,54.1921,54.28,46094.0
2015-11-05 11:20:00,80.29,80.36,80.25,80.31,53967.0,54.2935,54.3409,54.2665,54.307,53967.0
2015-11-05 11:30:00,80.32,80.32,80.21,80.22,39020.0,54.3138,54.3138,54.2394,54.2462,39020.0
2015-11-05 11:40:00,80.21,80.44,80.21,80.36,38738.0,54.2394,54.395,54.2394,54.3409,38738.0
2015-11-05 11:50:00,80.35,80.42,80.35,80.39,31222.0,54.3341,54.3814,54.3341,54.3611,31222.0
2015-11-05 12:00:00,80.4,80.44,80.36,80.38,35305.0,54.3679,54.395,54.3409,54.3544,35305.0
2015-11-05 12:10:00,80.38,80.46,80.32,80.44,25495.0,54.3544,54.4085,54.3138,54.395,25495.0
2015-11-05 12:20:00,80.44,80.51,80.39,80.49,41426.0,54.395,54.4423,54.3611,54.4288,41426.0
2015-11-05 12:30:00,80.5,80.52,80.39,80.45,75270.0,54.4355,54.4491,54.3611,54.4017,75270.0
2015-11-05 12:40:00,80.46,80.52,80.44,80.47,44693.0,54.4085,54.4491,54.395,54.4152,44693.0
2015-11-05 12:50:00,80.47,80.53,80.41,80.53,33834.0,54.4152,54.4558,54.3747,54.4558,33834.0
2015-11-05 13:00:00,80.53,80.57,80.5,80.56,38341.0,54.4558,54.4829,54.4355,54.4761,38341.0
2015-11-05 13:10:00,80.56,80.6,80.51,80.53,36963.0,54.4761,54.5031,54.4423,54.4558,36963.0
2015-11-05 13:20:00,80.54,80.56,80.44,80.51,47408.0,54.4626,54.4761,54.395,54.4423,47408.0
2015-11-05 13:30:00,80.5,80.6,80.49,80.51,40030.0,54.4355,54.5031,54.4288,54.4423,40030.0
2015-11-05 13:40:00,80.52,80.58,80.48,80.55,39341.0,54.4491,54.4896,54.422,54.4693,39341.0
2015-11-05 13:50:00,80.55,80.6,80.51,80.56,40350.0,54.4693,54.5031,54.4423,54.4761,40350.0
2015-11-05 14:00:00,80.57,80.62,80.53,80.53,53198.0,54.4829,54.5167,54.4558,54.4558,53198.0
2015-11-05 14:10:00,80.54,80.54,80.46,80.5,46969.0,54.4626,54.4626,54.4085,54.4355,46969.0
2015-11-05 14:20:00,80.5,80.5,80.45,80.5,46778.0,54.4355,54.4355,54.4017,54.4355,46778.0
2015-11-05 14:30:00,80.5,80.55,80.47,80.54,41740.0,54.4355,54.4693,54.4152,54.4626,41740.0
2015-11-05 14:40:00,80.53,80.61,80.51,80.59,26041.0,54.4558,54.5099,54.4423,54.4964,26041.0
2015-11-05 14:50:00,80.59,80.64,80.53,80.55,77737.0,54.4964,54.5302,54.4558,54.4693,77737.0
2015-11-05 15:00:00,80.55,80.56,80.49,80.54,28283.0,54.4693,54.4761,54.4288,54.4626,28283.0
2015-11-05 15:10:00,80.53,80.59,80.44,80.58,73320.0,54.4558,54.4964,54.395,54.4896,73320.0
2015-11-05 15:20:00,80.58,80.75,80.58,80.75,40950.0,54.4896,54.6046,54.4896,54.6046,40950.0
2015-11-05 15:30:00,80.74,80.75,80.67,80.73,62725.0,54.5978,54.6046,54.5505,54.5911,62725.0
2015-11-05 15:40:00,80.73,80.82,80.66,80.67,75626.0,54.5911,54.6519,54.5437,54.5505,75626.0
2015-11-05 15:50:00,80.66,80.8,80.66,80.75,223659.0,54.5437,54.6384,54.5437,54.6046,223659.0
2015-11-06 09:30:00,79.56,79.76,79.14,79.35,257252.0,53.7999,53.9351,53.5159,53.6579,257252.0
2015-11-06 09:40:00,79.31,79.39,79.07,79.12,853720.0,53.6308,53.6849,53.4685,53.5023,853720.0
2015-11-06 09:50:00,79.11,79.14,78.79,78.97,346128.0,53.4956,53.5159,53.2792,53.4009,346128.0
2015-11-06 10:00:00,78.97,79.06,78.8,78.96,189818.0,53.4009,53.4618,53.286,53.3942,189818.0
2015-11-06 10:10:00,78.96,79.29,78.96,79.23,334345.0,53.3942,53.6173,53.3942,53.5767,334345.0
2015-11-06 10:20:00,79.22,79.25,78.91,78.95,406348.0,53.57,53.5903,53.3603,53.3874,406348.0
2015-11-06 10:30:00,78.95,78.98,78.9,78.94,77254.0,53.3874,53.4077,53.3536,53.3806,77254.0
2015-11-06 10:40:00,78.93,79.03,78.84,78.84,68011.0,53.3739,53.4415,53.313,53.313,68011.0
2015-11-06 10:50:00,78.85,78.87,78.61,78.62,165900.0,53.3198,53.3333,53.1575,53.1642,165900.0
2015-11-06 11:00:00,78.61,78.73,78.56,78.57,132184.0,53.1575,53.2386,53.1237,53.1304,132184.0
2015-11-06 11:10:00,78.57,78.58,78.27,78.3,205109.0,53.1304,53.1372,52.9276,52.9478,205109.0
2015-11-06 11:20:00,78.31,78.37,78.22,78.35,137615.0,52.9546,52.9952,52.8937,52.9817,137615.0
2015-11-06 11:30:00,78.36,78.65,78.35,78.59,150391.0,52.9884,53.1845,52.9817,53.144,150391.0
2015-11-06 11:40:00,78.57,78.57,78.45,78.49,121323.0,53.1304,53.1304,53.0493,53.0763,121323.0
2015-11-06 11:50:00,78.47,78.54,78.4,78.41,70715.0,53.0628,53.1101,53.0155,53.0222,70715.0
2015-11-06 12:00:00,78.4,78.47,78.37,78.39,71568.0,53.0155,53.0628,52.9952,53.0087,71568.0
2015-11-06 12:10:00,78.39,78.42,78.33,78.33,63954.0,53.0087,53.029,52.9681,52.9681,63954.0
2015-11-06 12:20:00,78.33,78.34,78.22,78.24,46944.0,52.9681,52.9749,52.8937,52.9073,46944.0
2015-11-06 12:30:00,78.24,78.3,78.09,78.09,68442.0,52.9073,52.9478,52.8058,52.8058,68442.0
2015-11-06 12:40:00,78.08,78.08,78.01,78.03,58811.0,52.7991,52.7991,52.7517,52.7653,58811.0
2015-11-06 12:50:00,78.03,78.08,77.99,78.08,90307.0,52.7653,52.7991,52.7382,52.7991,90307.0
2015-11-06 13:00:00,78.09,78.18,78.06,78.18,59826.0,52.8058,52.8667,52.7856,52.8667,59826.0
2015-11-06 13:10:00,78.18,78.21,78.07,78.08,47944.0,52.8667,52.887,52.7923,52.7991,47944.0
2015-11-06 13:20:00,78.08,78.22,78.05,78.14,65737.0,52.7991,52.8937,52.7788,52.8397,65737.0
2015-11-06 13:30:00,78.13,78.14,78.02,78.02,84007.0,52.8329,52.8397,52.7585,52.7585,84007.0
2015-11-06 13:40:00,78.01,78.02,77.86,77.93,78132.0,52.7517,52.7585,52.6503,52.6976,78132.0
2015-11-06 13:50:00,77.94,78.18,77.93,78.17,95158.0,52.7044,52.8667,52.6976,52.8599,95158.0
2015-11-06 14:00:00,78.18,78.38,78.15,78.33,144543.0,52.8667,53.0019,52.8464,52.9681,144543.0
2015-11-06 14:10:00,78.33,78.34,78.09,78.1,149107.0,52.9681,52.9749,52.8058,52.8126,149107.0
2015-11-06 14:20:00,78.1,78.16,78.03,78.06,148803.0,52.8126,52.8532,52.7653,52.7856,148803.0
2015-11-06 14:30:00,78.05,78.08,77.84,77.85,205050.0,52.7788,52.7991,52.6368,52.6435,205050.0
2015-11-06 14:40:00,77.84,77.89,77.75,77.78,139756.0,52.6368,52.6706,52.5759,52.5962,139756.0
2015-11-06 14:50:00,77.79,77.86,77.72,77.82,121498.0,52.603,52.6503,52.5556,52.6233,121498.0
2015-11-06 15:00:00,77.83,77.95,77.81,77.9,115810.0,52.63,52.7112,52.6165,52.6774,115810.0
2015-11-06 15:10:00,77.9,77.92,77.84,77.88,124906.0,52.6774,52.6909,52.6368,52.6638,124906.0
2015-11-06 15:20:00,77.88,78.16,77.87,78.16,161367.0,52.6638,52.8532,52.6571,52.8532,161367.0
2015-11-06 15:30:00,78.18,78.4,78.16,78.28,249115.0,52.8667,53.0155,52.8532,52.9343,249115.0
2015-11-06 15:40:00,78.27,78.28,78.2,78.2,213654.0,52.9276,52.9343,52.8802,52.8802,213654.0
2015-11-06 15:50:00,78.2,78.27,78.15,78.22,392645.0,52.8802,52.9276,52.8464,52.8937,392645.0
2015-11-09 09:30:00,77.72,77.89,77.55,77.63,198100.0,52.5556,52.6706,52.4407,52.4948,198100.0
2015-11-09 09:40:00,77.62,77.65,77.18,77.2,260304.0,52.488,52.5083,52.1905,52.204,260304.0
2015-11-09 09:50:00,77.21,77.24,77.03,77.12,159371.0,52.2108,52.2311,52.0891,52.1499,159371.0
2015-11-09 10:00:00,77.11,77.18,77.03,77.14,134993.0,52.1431,52.1905,52.0891,52.1634,134993.0
2015-11-09 10:10:00,77.12,77.12,76.96,76.97,271349.0,52.1499,52.1499,52.0417,52.0485,271349.0
2015-11-09 10:20:00,76.98,76.99,76.81,76.87,155472.0,52.0552,52.062,51.9403,51.9809,155472.0
2015-11-09 10:30:00,76.88,77.0,76.84,77.0,81590.0,51.9876,52.0688,51.9606,52.0688,81590.0
2015-11-09 10:40:00,77.0,77.03,76.89,76.95,94368.0,52.0688,52.0891,51.9944,52.035,94368.0
2015-11-09 10:50:00,76.96,76.96,76.81,76.87,100254.0,52.0417,52.0417,51.9403,51.9809,100254.0
2015-11-09 11:00:00,76.86,76.86,76.54,76.58,138262.0,51.9741,51.9741,51.7577,51.7848,138262.0
2015-11-09 11:10:00,76.58,76.69,76.56,76.63,155594.0,51.7848,51.8591,51.7712,51.8186,155594.0
2015-11-09 11:20:00,76.62,76.64,76.52,76.55,187725.0,51.8118,51.8253,51.7442,51.7645,187725.0
2015-11-09 11:30:00,76.54,76.65,76.53,76.63,178501.0,51.7577,51.8321,51.7509,51.8186,178501.0
2015-11-09 11:40:00,76.62,76.66,76.56,76.61,125739.0,51.8118,51.8389,51.7712,51.805,125739.0
2015-11-09 11:50:00,76.61,76.63,76.54,76.57,76431.0,51.805,51.8186,51.7577,51.778,76431.0
2015-11-09 12:00:00,76.57,76.71,76.43,76.7,112789.0,51.778,51.8727,51.6833,51.8659,112789.0
2015-11-09 12:10:00,76.7,76.81,76.7,76.78,118316.0,51.8659,51.9403,51.8659,51.92,118316.0
2015-11-09 12:20:00,76.78,76.89,76.77,76.84,159475.0,51.92,51.9944,51.9132,51.9606,159475.0
2015-11-09 12:30:00,76.85,76.85,76.78,76.82,48895.0,51.9673,51.9673,51.92,51.947,48895.0
2015-11-09 12:40:00,76.83,77.1,76.82,77.04,72050.0,51.9538,52.1364,51.947,52.0958,72050.0
2015-11-09 12:50:00,77.05,77.06,76.93,76.93,79086.0,52.1026,52.1093,52.0214,52.0214,79086.0
2015-11-09 13:00:00,76.93,76.96,76.73,76.75,53736.0,52.0214,52.0417,51.8862,51.8997,53736.0
2015-11-09 13:10:00,76.76,76.77,76.58,76.61,119471.0,51.9065,51.9132,51.7848,51.805,119471.0
2015-11-09 13:20:00,76.61,76.77,76.61,76.75,74147.0,51.805,51.9132,51.805,51.8997,74147.0
2015-11-09 13:30:00,76.76,76.77,76.58,76.64,129054.0,51.9065,51.9132,51.7848,51.8253,129054.0
2015-11-09 13:40:00,76.64,76.73,76.6,76.65,103327.0,51.8253,51.8862,51.7983,51.8321,103327.0
2015-11-09 13:50:00,76.65,76.74,76.59,76.7,107767.0,51.8321,51.8929,51.7915,51.8659,107767.0
2015-11-09 14:00:00,76.71,76.81,76.64,76.77,149220.0,51.8727,51.9403,51.8253,51.9132,149220.0
2015-11-09 14:10:00,76.76,76.81,76.64,76.7,106117.0,51.9065,51.9403,51.8253,51.8659,106117.0
2015-11-09 14:20:00,76.7,76.73,76.65,76.67,78584.0,51.8659,51.8862,51.8321,51.8456,78584.0
2015-11-09 14:30:00,76.66,76.79,76.61,76.61,192129.0,51.8389,51.9268,51.805,51.805,192129.0
2015-11-09 14:40:00,76.6,76.69,76.59,76.64,107495.0,51.7983,51.8591,51.7915,51.8253,107495.0
2015-11-09 14:50:00,76.63,76.64,76.49,76.53,120231.0,51.8186,51.8253,51.7239,51.7509,120231.0
2015-11-09 15:00:00,76.53,76.6,76.45,76.46,72709.0,51.7509,51.7983,51.6968,51.7036,72709.0
2015-11-09 15:10:00,76.45,76.52,76.37,76.52,110569.0,51.6968,51.7442,51.6427,51.7442,110569.0
2015-11-09 15:20:00,76.52,76.65,76.43,76.62,142226.0,51.7442,51.8321,51.6833,51.8118,142226.0
2015-11-09 15:30:00,76.62,76.87,76.62,76.86,144318.0,51.8118,51.9809,51.8118,51.9741,144318.0
2015-11-09 15:40:00,76.86,77.1,76.85,77.07,152742.0,51.9741,52.1364,51.9673,52.1161,152742.0
2015-11-09 15:50:00,77.07,77.07,76.87,76.9,607569.0,52.1161,52.1161,51.9809,52.0011,607569.0
2015-11-10 09:30:00,76.95,77.3,76.85,77.3,151845.0,52.035,52.2716,51.9673,52.2716,151845.0
2015-11-10 09:40:00,77.31,77.31,77.04,77.21,152813.0,52.2784,52.2784,52.0958,52.2108,152813.0
2015-11-10 09:50:00,77.21,77.38,77.18,77.34,126741.0,52.2108,52.3257,52.1905,52.2987,126741.0
2015-11-10 10:00:00,77.36,77.54,77.35,77.53,136090.0,52.3122,52.4339,52.3054,52.4272,136090.0
2015-11-10 10:10:00,77.53,77.71,77.53,77.64,239685.0,52.4272,52.5489,52.4272,52.5015,239685.0
2015-11-10 10:20:00,77.63,77.69,77.57,77.66,300814.0,52.4948,52.5354,52.4542,52.5151,300814.0
2015-11-10 10:30:00,77.65,77.85,77.63,77.85,310583.0,52.5083,52.6435,52.4948,52.6435,310583.0
2015-11-10 10:40:00,77.86,77.94,77.8,77.83,259323.0,52.6503,52.7044,52.6097,52.63,259323.0
2015-11-10 10:50:00,77.83,77.83,77.71,77.76,84253.0,52.63,52.63,52.5489,52.5827,84253.0
2015-11-10 11:00:00,77.77,77.83,77.77,77.82,80840.0,52.5895,52.63,52.5895,52.6233,80840.0
2015-11-10 11:10:00,77.83,77.88,77.74,77.83,190129.0,52.63,52.6638,52.5692,52.63,190129.0
2015-11-10 11:20:00,77.82,77.88,77.69,77.73,122628.0,52.6233,52.6638,52.5354,52.5624,122628.0
2015-11-10 11:30:00,77.73,77.77,77.69,77.73,53570.0,52.5624,52.5895,52.5354,52.5624,53570.0
2015-11-10 11:40:00,77.73,77.85,77.72,77.83,56502.0,52.5624,52.6435,52.5556,52.63,56502.0
2015-11-10 11:50:00,77.84,77.84,77.67,77.7,56121.0,52.6368,52.6368,52.5218,52.5421,56121.0
2015-11-10 12:00:00,77.69,77.7,77.53,77.54,112355.0,52.5354,52.5421,52.4272,52.4339,112355.0
2015-11-10 12:10:00,77.54,77.62,77.51,77.62,62131.0,52.4339,52.488,52.4136,52.488,62131.0
2015-11-10 12:20:00,77.61,77.64,77.5,77.5,59437.0,52.4813,52.5015,52.4069,52.4069,59437.0
2015-11-10 12:30:00,77.49,77.52,77.38,77.44,91550.0,52.4001,52.4204,52.3257,52.3663,91550.0
2015-11-10 12:40:00,77.44,77.48,77.39,77.45,62235.0,52.3663,52.3933,52.3325,52.3731,62235.0
2015-11-10 12:50:00,77.48,77.51,77.46,77.46,73365.0,52.3933,52.4136,52.3798,52.3798,73365.0
2015-11-10 13:00:00,77.45,77.47,77.33,77.37,62812.0,52.3731,52.3866,52.2919,52.319,62812.0
2015-11-10 13:10:00,77.37,77.41,77.33,77.34,43151.0,52.319,52.346,52.2919,52.2987,43151.0
2015-11-10 13:20:00,77.35,77.37,77.29,77.35,85090.0,52.3054,52.319,52.2649,52.3054,85090.0
2015-11-10 13:30:00,77.35,77.37,77.25,77.33,30578.0,52.3054,52.319,52.2378,52.2919,30578.0
2015-11-10 13:40:00,77.33,77.33,77.27,77.3,35728.0,52.2919,52.2919,52.2513,52.2716,35728.0
2015-11-10 13:50:00,77.31,77.38,77.3,77.34,32753.0,52.2784,52.3257,52.2716,52.2987,32753.0
2015-11-10 14:00:00,77.34,77.34,77.21,77.23,135914.0,52.2987,52.2987,52.2108,52.2243,135914.0
2015-11-10 14:10:00,77.24,77.41,77.23,77.39,191636.0,52.2311,52.346,52.2243,52.3325,191636.0
2015-11-10 14:20:00,77.39,77.42,77.35,77.41,48342.0,52.3325,52.3528,52.3054,52.346,48342.0
2015-11-10 14:30:00,77.41,77.44,77.36,77.41,66140.0,52.346,52.3663,52.3122,52.346,66140.0
2015-11-10 14:40:00,77.43,77.57,77.42,77.56,60647.0,52.3595,52.4542,52.3528,52.4474,60647.0
2015-11-10 14:50:00,77.57,77.6,77.52,77.53,53003.0,52.4542,52.4745,52.4204,52.4272,53003.0
2015-11-10 15:00:00,77.52,77.54,77.48,77.53,48166.0,52.4204,52.4339,52.3933,52.4272,48166.0
2015-11-10 15:10:00,77.52,77.63,77.51,77.6,98667.0,52.4204,52.4948,52.4136,52.4745,98667.0
2015-11-10 15:20:00,77.59,77.69,77.58,77.69,66757.0,52.4677,52.5354,52.461,52.5354,66757.0
2015-11-10 15:30:00,77.68,77.73,77.63,77.66,122904.0,52.5286,52.5624,52.4948,52.5151,122904.0
2015-11-10 15:40:00,77.66,77.85,77.65,77.83,83766.0,52.5151,52.6435,52.5083,52.63,83766.0
2015-11-10 15:50:00,77.82,77.82,77.68,77.76,191833.0,52.6233,52.6233,52.5286,52.5827,191833.0
2015-11-11 09:30:00,77.76,78.06,77.75,78.0,116397.0,52.5827,52.7856,52.5759,52.745,116397.0
2015-11-11 09:40:00,78.0,78.08,77.96,77.99,54214.0,52.745,52.7991,52.7179,52.7382,54214.0
2015-11-11 09:50:00,77.98,78.06,77.88,77.89,44876.0,52.7315,52.7856,52.6638,52.6706,44876.0
2015-11-11 10:00:00,77.91,77.99,77.82,77.93,56685.0,52.6841,52.7382,52.6233,52.6976,56685.0
2015-11-11 10:10:00,77.94,78.0,77.84,77.88,81889.0,52.7044,52.745,52.6368,52.6638,81889.0
2015-11-11 10:20:00,77.86,77.92,77.83,77.84,41158.0,52.6503,52.6909,52.63,52.6368,41158.0
2015-11-11 10:30:00,77.84,77.89,77.62,77.69,139197.0,52.6368,52.6706,52.488,52.5354,139197.0
2015-11-11 10:40:00,77.69,77.75,77.65,77.66,75410.0,52.5354,52.5759,52.5083,52.5151,75410.0
2015-11-11 10:50:00,77.65,77.79,77.6,77.69,41671.0,52.5083,52.603,52.4745,52.5354,41671.0
2015-11-11 11:00:00,77.7,77.7,77.59,77.6,55992.0,52.5421,52.5421,52.4677,52.4745,55992.0
2015-11-11 11:10:00,77.6,77.7,77.57,77.67,51530.0,52.4745,52.5421,52.4542,52.5218,51530.0
2015-11-11 11:20:00,77.68,77.69,77.56,77.59,31631.0,52.5286,52.5354,52.4474,52.4677,31631.0
2015-11-11 11:30:00,77.6,77.67,77.56,77.56,51646.0,52.4745,52.5218,52.4474,52.4474,51646.0
2015-11-11 11:40:00,77.56,77.71,77.56,77.71,86530.0,52.4474,52.5489,52.4474,52.5489,86530.0
2015-11-11 11:50:00,77.7,77.75,77.7,77.72,41479.0,52.5421,52.5759,52.5421,52.5556,41479.0
2015-11-11 12:00:00,77.72,77.76,77.69,77.76,26835.0,52.5556,52.5827,52.5354,52.5827,26835.0
2015-11-11 12:10:00,77.76,77.81,77.73,77.77,33694.0,52.5827,52.6165,52.5624,52.5895,33694.0
2015-11-11 12:20:00,77.76,77.87,77.76,77.81,25048.0,52.5827,52.6571,52.5827,52.6165,25048.0
2015-11-11 12:30:00,77.8,77.91,77.79,77.91,20733.0,52.6097,52.6841,52.603,52.6841,20733.0
2015-11-11 12:40:00,77.91,77.94,77.88,77.94,62558.0,52.6841,52.7044,52.6638,52.7044,62558.0
2015-11-11 12:50:00,77.95,77.99,77.93,77.98,27352.0,52.7112,52.7382,52.6976,52.7315,27352.0
2015-11-11 13:00:00,77.98,78.09,77.98,78.03,45392.0,52.7315,52.8058,52.7315,52.7653,45392.0
2015-11-11 13:10:00,78.02,78.03,77.93,77.95,35432.0,52.7585,52.7653,52.6976,52.7112,35432.0
2015-11-11 13:20:00,77.95,78.02,77.86,77.91,36603.0,52.7112,52.7585,52.6503,52.6841,36603.0
2015-11-11 13:30:00,77.91,77.91,77.79,77.84,28751.0,52.6841,52.6841,52.603,52.6368,28751.0
2015-11-11 13:40:00,77.83,77.95,77.82,77.94,24381.0,52.63,52.7112,52.6233,52.7044,24381.0
2015-11-11 13:50:00,77.94,77.97,77.92,77.93,30195.0,52.7044,52.7247,52.6909,52.6976,30195.0
2015-11-11 14:00:00,77.93,77.97,77.85,77.97,26821.0,52.6976,52.7247,52.6435,52.7247,26821.0
2015-11-11 14:10:00,77.98,78.1,77.97,78.09,52849.0,52.7315,52.8126,52.7247,52.8058,52849.0
2015-11-11 14:20:00,78.08,78.17,78.04,78.16,48127.0,52.7991,52.8599,52.772,52.8532,48127.0
2015-11-11 14:30:00,78.17,78.18,78.07,78.08,27456.0,52.8599,52.8667,52.7923,52.7991,27456.0
2015-11-11 14:40:00,78.08,78.11,77.99,78.01,44477.0,52.7991,52.8194,52.7382,52.7517,44477.0
2015-11-11 14:50:00,78.01,78.05,77.96,77.96,38522.0,52.7517,52.7788,52.7179,52.7179,38522.0
2015-11-11 15:00:00,77.97,77.98,77.9,77.9,48611.0,52.7247,52.7315,52.6774,52.6774,48611.0
2015-11-11 15:10:00,77.89,77.98,77.89,77.9,33408.0,52.6706,52.7315,52.6706,52.6774,33408.0
2015-11-11 15:20:00,77.91,78.01,77.88,78.01,46575.0,52.6841,52.7517,52.6638,52.7517,46575.0
2015-11-11 15:30:00,78.02,78.02,77.88,77.97,72830.0,52.7585,52.7585,52.6638,52.7247,72830.0
2015-11-11 15:40:00,77.98,78.02,77.91,77.92,41603.0,52.7315,52.7585,52.6841,52.6909,41603.0
2015-11-11 15:50:00,77.92,77.98,77.87,77.87,104233.0,52.6909,52.7315,52.6571,52.6571,104233.0
2015-11-12 09:30:00,77.64,78.01,77.56,77.89,121490.0,52.5015,52.7517,52.4474,52.6706,121490.0
2015-11-12 09:40:00,77.9,77.95,77.66,77.66,150002.0,52.6774,52.7112,52.5151,52.5151,150002.0
2015-11-12 09:50:00,77.67,77.68,77.51,77.54,105837.0,52.5218,52.5286,52.4136,52.4339,105837.0
2015-11-12 10:00:00,77.54,77.54,77.35,77.44,106347.0,52.4339,52.4339,52.3054,52.3663,106347.0
2015-11-12 10:10:00,77.45,77.47,77.34,77.45,57152.0,52.3731,52.3866,52.2987,52.3731,57152.0
2015-11-12 10:20:00,77.45,77.5,77.41,77.44,41824.0,52.3731,52.4069,52.346,52.3663,41824.0
2015-11-12 10:30:00,77.43,77.5,77.38,77.48,80931.0,52.3595,52.4069,52.3257,52.3933,80931.0
2015-11-12 10:40:00,77.46,77.49,77.4,77.4,47081.0,52.3798,52.4001,52.3393,52.3393,47081.0
2015-11-12 10:50:00,77.4,77.6,77.38,77.59,119621.0,52.3393,52.4745,52.3257,52.4677,119621.0
2015-11-12 11:00:00,77.58,77.65,77.57,77.65,54141.0,52.461,52.5083,52.4542,52.5083,54141.0
2015-11-12 11:10:00,77.65,77.65,77.44,77.49,63893.0,52.5083,52.5083,52.3663,52.4001,63893.0
2015-11-12 11:20:00,77.49,77.51,77.43,77.48,41761.0,52.4001,52.4136,52.3595,52.3933,41761.0
2015-11-12 11:30:00,77.48,77.48,77.4,77.44,58161.0,52.3933,52.3933,52.3393,52.3663,58161.0
2015-11-12 11:40:00,77.43,77.45,77.31,77.33,53688.0,52.3595,52.3731,52.2784,52.2919,53688.0
2015-11-12 11:50:00,77.32,77.37,77.29,77.36,52249.0,52.2852,52.319,52.2649,52.3122,52249.0
2015-11-12 12:00:00,77.36,77.44,77.34,77.35,55076.0,52.3122,52.3663,52.2987,52.3054,55076.0
2015-11-12 12:10:00,77.35,77.39,77.24,77.31,59526.0,52.3054,52.3325,52.2311,52.2784,59526.0
2015-11-12 12:20:00,77.32,77.32,77.23,77.27,116124.0,52.2852,52.2852,52.2243,52.2513,116124.0
2015-11-12 12:30:00,77.26,77.27,77.18,77.23,74761.0,52.2446,52.2513,52.1905,52.2243,74761.0
2015-11-12 12:40:00,77.23,77.42,77.23,77.42,45347.0,52.2243,52.3528,52.2243,52.3528,45347.0
2015-11-12 12:50:00,77.42,77.5,77.37,77.44,71125.0,52.3528,52.4069,52.319,52.3663,71125.0
2015-11-12 13:00:00,77.45,77.5,77.37,77.37,36629.0,52.3731,52.4069,52.319,52.319,36629.0
2015-11-12 13:10:00,77.36,77.5,77.36,77.5,38495.0,52.3122,52.4069,52.3122,52.4069,38495.0
2015-11-12 13:20:00,77.48,77.55,77.43,77.49,37710.0,52.3933,52.4407,52.3595,52.4001,37710.0
2015-11-12 13:30:00,77.49,77.59,77.41,77.59,35270.0,52.4001,52.4677,52.346,52.4677,35270.0
2015-11-12 13:40:00,77.6,77.61,77.45,77.57,57988.0,52.4745,52.4813,52.3731,52.4542,57988.0
2015-11-12 13:50:00,77.57,77.67,77.54,77.66,33279.0,52.4542,52.5218,52.4339,52.5151,33279.0
2015-11-12 14:00:00,77.68,77.69,77.6,77.67,58404.0,52.5286,52.5354,52.4745,52.5218,58404.0
2015-11-12 14:10:00,77.67,77.67,77.6,77.61,188227.0,52.5218,52.5218,52.4745,52.4813,188227.0
2015-11-12 14:20:00,77.62,77.67,77.55,77.66,79838.0,52.488,52.5218,52.4407,52.5151,79838.0
2015-11-12 14:30:00,77.67,77.68,77.59,77.61,55942.0,52.5218,52.5286,52.4677,52.4813,55942.0
2015-11-12 14:40:00,77.59,77.62,77.53,77.54,54047.0,52.4677,52.488,52.4272,52.4339,54047.0
2015-11-12 14:50:00,77.54,77.55,77.4,77.52,81356.0,52.4339,52.4407,52.3393,52.4204,81356.0
2015-11-12 15:00:00,77.5,77.55,77.48,77.51,76399.0,52.4069,52.4407,52.3933,52.4136,76399.0
2015-11-12 15:10:00,77.5,77.57,77.46,77.56,81184.0,52.4069,52.4542,52.3798,52.4474,81184.0
2015-11-12 15:20:00,77.56,77.62,77.52,77.52,74675.0,52.4474,52.488,52.4204,52.4204,74675.0
2015-11-12 15:30:00,77.52,77.55,77.47,77.47,90734.0,52.4204,52.4407,52.3866,52.3866,90734.0
2015-11-12 15:40:00,77.47,77.47,77.38,77.38,90090.0,52.3866,52.3866,52.3257,52.3257,90090.0
2015-11-12 15:50:00,77.38,77.4,77.33,77.35,186784.0,52.3257,52.3393,52.2919,52.3054,186784.0
2015-11-13 09:30:00,77.36,77.75,77.31,77.49,93999.0,52.3122,52.5759,52.2784,52.4001,93999.0
2015-11-13 09:40:00,77.5,77.56,77.38,77.4,118044.0,52.4069,52.4474,52.3257,52.3393,118044.0
2015-11-13 09:50:00,77.41,77.43,77.27,77.32,85509.0,52.346,52.3595,52.2513,52.2852,85509.0
2015-11-13 10:00:00,77.29,77.3,76.93,76.95,126019.0,52.2649,52.2716,52.0214,52.035,126019.0
2015-11-13 10:10:00,76.95,76.95,76.52,76.56,211135.0,52.035,52.035,51.7442,51.7712,211135.0
2015-11-13 10:20:00,76.57,76.75,76.55,76.55,277740.0,51.778,51.8997,51.7645,51.7645,277740.0
2015-11-13 10:30:00,76.56,76.96,76.56,76.95,104980.0,51.7712,52.0417,51.7712,52.035,104980.0
2015-11-13 10:40:00,76.95,77.04,76.78,76.86,86179.0,52.035,52.0958,51.92,51.9741,86179.0
2015-11-13 10:50:00,76.87,77.05,76.86,77.0,131729.0,51.9809,52.1026,51.9741,52.0688,131729.0
2015-11-13 11:00:00,77.01,77.13,77.0,77.13,179429.0,52.0755,52.1567,52.0688,52.1567,179429.0
2015-11-13 11:10:00,77.13,77.16,76.81,76.97,94821.0,52.1567,52.177,51.9403,52.0485,94821.0
2015-11-13 11:20:00,76.96,77.17,76.95,77.05,133215.0,52.0417,52.1837,52.035,52.1026,133215.0
2015-11-13 11:30:00,77.05,77.07,76.93,76.93,65615.0,52.1026,52.1161,52.0214,52.0214,65615.0
2015-11-13 11:40:00,76.92,76.97,76.87,76.94,69108.0,52.0147,52.0485,51.9809,52.0282,69108.0
2015-11-13 11:50:00,76.95,77.11,76.91,77.09,89158.0,52.035,52.1431,52.0079,52.1296,89158.0
2015-11-13 12:00:00,77.11,77.11,77.01,77.09,64963.0,52.1431,52.1431,52.0755,52.1296,64963.0
2015-11-13 12:10:00,77.09,77.22,77.08,77.12,69736.0,52.1296,52.2175,52.1229,52.1499,69736.0
2015-11-13 12:20:00,77.12,77.13,77.05,77.07,62175.0,52.1499,52.1567,52.1026,52.1161,62175.0
2015-11-13 12:30:00,77.08,77.12,76.96,76.97,44885.0,52.1229,52.1499,52.0417,52.0485,44885.0
2015-11-13 12:40:00,76.96,76.99,76.8,76.8,58337.0,52.0417,52.062,51.9335,51.9335,58337.0
2015-11-13 12:50:00,76.79,76.85,76.75,76.85,62527.0,51.9268,51.9673,51.8997,51.9673,62527.0
2015-11-13 13:00:00,76.86,77.02,76.85,76.95,62018.0,51.9741,52.0823,51.9673,52.035,62018.0
2015-11-13 13:10:00,76.95,77.03,76.93,77.01,64398.0,52.035,52.0891,52.0214,52.0755,64398.0
2015-11-13 13:20:00,77.01,77.07,76.93,76.99,52515.0,52.0755,52.1161,52.0214,52.062,52515.0
2015-11-13 13:30:00,76.99,77.03,76.82,76.85,68407.0,52.062,52.0891,51.947,51.9673,68407.0
2015-11-13 13:40:00,76.85,76.88,76.73,76.73,61525.0,51.9673,51.9876,51.8862,51.8862,61525.0
2015-11-13 13:50:00,76.73,76.83,76.71,76.72,67308.0,51.8862,51.9538,51.8727,51.8794,67308.0
2015-11-13 14:00:00,76.72,76.86,76.7,76.77,84300.0,51.8794,51.9741,51.8659,51.9132,84300.0
2015-11-13 14:10:00,76.76,76.86,76.73,76.79,86919.0,51.9065,51.9741,51.8862,51.9268,86919.0
2015-11-13 14:20:00,76.8,76.84,76.69,76.7,83938.0,51.9335,51.9606,51.8591,51.8659,83938.0
2015-11-13 14:30:00,76.7,76.73,76.68,76.72,58547.0,51.8659,51.8862,51.8524,51.8794,58547.0
2015-11-13 14:40:00,76.73,76.73,76.58,76.62,72867.0,51.8862,51.8862,51.7848,51.8118,72867.0
2015-11-13 14:50:00,76.63,76.66,76.5,76.53,98973.0,51.8186,51.8389,51.7307,51.7509,98973.0
2015-11-13 15:00:00,76.53,76.63,76.52,76.57,77362.0,51.7509,51.8186,51.7442,51.778,77362.0
2015-11-13 15:10:00,76.57,76.59,76.45,76.45,77352.0,51.778,51.7915,51.6968,51.6968,77352.0
2015-11-13 15:20:00,76.45,76.48,76.41,76.44,142154.0,51.6968,51.7171,51.6698,51.6901,142154.0
2015-11-13 15:30:00,76.43,76.57,76.41,76.56,165799.0,51.6833,51.778,51.6698,51.7712,165799.0
2015-11-13 15:40:00,76.56,76.62,76.41,76.42,134447.0,51.7712,51.8118,51.6698,51.6766,134447.0
2015-11-13 15:50:00,76.43,76.45,76.37,76.43,125064.0,51.6833,51.6968,51.6427,51.6833,125064.0
2015-11-16 09:30:00,76.27,76.54,76.12,76.53,225630.0,51.5751,51.7577,51.4737,51.7509,225630.0
2015-11-16 09:40:00,76.54,76.6,76.36,76.4,106883.0,51.7577,51.7983,51.636,51.663,106883.0
2015-11-16 09:50:00,76.41,76.45,76.35,76.38,95888.0,51.6698,51.6968,51.6292,51.6495,95888.0
2015-11-16 10:00:00,76.38,76.45,76.32,76.37,170391.0,51.6495,51.6968,51.6089,51.6427,170391.0
2015-11-16 10:10:00,76.36,76.4,76.25,76.28,60575.0,51.636,51.663,51.5616,51.5819,60575.0
2015-11-16 10:20:00,76.28,76.34,76.19,76.27,56673.0,51.5819,51.6225,51.521,51.5751,56673.0
2015-11-16 10:30:00,76.27,76.45,76.27,76.45,60423.0,51.5751,51.6968,51.5751,51.6968,60423.0
2015-11-16 10:40:00,76.44,76.49,76.39,76.44,54080.0,51.6901,51.7239,51.6563,51.6901,54080.0
2015-11-16 10:50:00,76.43,76.56,76.41,76.54,58344.0,51.6833,51.7712,51.6698,51.7577,58344.0
2015-11-16 11:00:00,76.55,76.73,76.55,76.58,45601.0,51.7645,51.8862,51.7645,51.7848,45601.0
2015-11-16 11:10:00,76.59,76.67,76.56,76.65,58231.0,51.7915,51.8456,51.7712,51.8321,58231.0
2015-11-16 11:20:00,76.65,76.72,76.61,76.62,132125.0,51.8321,51.8794,51.805,51.8118,132125.0
2015-11-16 11:30:00,76.63,76.89,76.63,76.89,87113.0,51.8186,51.9944,51.8186,51.9944,87113.0
2015-11-16 11:40:00,76.88,77.0,76.87,76.95,46357.0,51.9876,52.0688,51.9809,52.035,46357.0
2015-11-16 11:50:00,76.95,76.95,76.89,76.91,25335.0,52.035,52.035,51.9944,52.0079,25335.0
2015-11-16 12:00:00,76.92,76.96,76.83,76.87,29351.0,52.0147,52.0417,51.9538,51.9809,29351.0
2015-11-16 12:10:00,76.89,76.95,76.84,76.91,21121.0,51.9944,52.035,51.9606,52.0079,21121.0
2015-11-16 12:20:00,76.91,76.99,76.91,76.94,35359.0,52.0079,52.062,52.0079,52.0282,35359.0
2015-11-16 12:30:00,76.94,77.05,76.91,76.91,46551.0,52.0282,52.1026,52.0079,52.0079,46551.0
2015-11-16 12:40:00,76.92,76.99,76.84,76.86,36552.0,52.0147,52.062,51.9606,51.9741,36552.0
2015-11-16 12:50:00,76.86,76.9,76.82,76.85,22568.0,51.9741,52.0011,51.947,51.9673,22568.0
2015-11-16 13:00:00,76.85,76.9,76.82,76.88,36160.0,51.9673,52.0011,51.947,51.9876,36160.0
2015-11-16 13:10:00,76.89,77.0,76.88,77.0,27702.0,51.9944,52.0688,51.9876,52.0688,27702.0
2015-11-16 13:20:00,76.99,77.02,76.83,76.84,50396.0,52.062,52.0823,51.9538,51.9606,50396.0
2015-11-16 13:30:00,76.84,76.92,76.75,76.75,113511.0,51.9606,52.0147,51.8997,51.8997,113511.0
2015-11-16 13:40:00,76.74,76.8,76.73,76.79,51116.0,51.8929,51.9335,51.8862,51.9268,51116.0
2015-11-16 13:50:00,76.78,76.84,76.75,76.81,79600.0,51.92,51.9606,51.8997,51.9403,79600.0
2015-11-16 14:00:00,76.81,76.85,76.7,76.75,57768.0,51.9403,51.9673,51.8659,51.8997,57768.0
2015-11-16 14:10:00,76.75,76.85,76.74,76.85,34167.0,51.8997,51.9673,51.8929,51.9673,34167.0
2015-11-16 14:20:00,76.85,76.88,76.83,76.86,61692.0,51.9673,51.9876,51.9538,51.9741,61692.0
2015-11-16 14:30:00,76.85,76.89,76.84,76.87,39073.0,51.9673,51.9944,51.9606,51.9809,39073.0
2015-11-16 14:40:00,76.87,76.94,76.85,76.88,45123.0,51.9809,52.0282,51.9673,51.9876,45123.0
2015-11-16 14:50:00,76.89,76.93,76.83,76.92,66019.0,51.9944,52.0214,51.9538,52.0147,66019.0
2015-11-16 15:00:00,76.93,77.02,76.9,77.02,65858.0,52.0214,52.0823,52.0011,52.0823,65858.0
2015-11-16 15:10:00,77.02,77.1,77.01,77.06,89743.0,52.0823,52.1364,52.0755,52.1093,89743.0
2015-11-16 15:20:00,77.06,77.21,77.04,77.15,134288.0,52.1093,52.2108,52.0958,52.1702,134288.0
2015-11-16 15:30:00,77.15,77.27,77.13,77.2,63334.0,52.1702,52.2513,52.1567,52.204,63334.0
2015-11-16 15:40:00,77.2,77.21,77.11,77.15,67766.0,52.204,52.2108,52.1431,52.1702,67766.0
2015-11-16 15:50:00,77.15,77.29,77.12,77.27,194685.0,52.1702,52.2649,52.1499,52.2513,194685.0
2015-11-17 09:30:00,77.11,77.32,77.03,77.18,173092.0,52.1431,52.2852,52.0891,52.1905,173092.0
2015-11-17 09:40:00,77.16,77.35,77.14,77.22,126136.0,52.177,52.3054,52.1634,52.2175,126136.0
2015-11-17 09:50:00,77.22,77.26,77.15,77.23,108145.0,52.2175,52.2446,52.1702,52.2243,108145.0
2015-11-17 10:00:00,77.27,77.48,77.22,77.44,93328.0,52.2513,52.3933,52.2175,52.3663,93328.0
2015-11-17 10:10:00,77.43,77.52,77.29,77.36,80844.0,52.3595,52.4204,52.2649,52.3122,80844.0
2015-11-17 10:20:00,77.37,77.5,77.35,77.44,187341.0,52.319,52.4069,52.3054,52.3663,187341.0
2015-11-17 10:30:00,77.45,77.63,77.41,77.58,91405.0,52.3731,52.4948,52.346,52.461,91405.0
2015-11-17 10:40:00,77.58,77.67,77.52,77.64,58683.0,52.461,52.5218,52.4204,52.5015,58683.0
2015-11-17 10:50:00,77.62,77.69,77.57,77.65,77022.0,52.488,52.5354,52.4542,52.5083,77022.0
2015-11-17 11:00:00,77.65,77.71,77.61,77.7,49908.0,52.5083,52.5489,52.4813,52.5421,49908.0
2015-11-17 11:10:00,77.7,77.76,77.66,77.69,70626.0,52.5421,52.5827,52.5151,52.5354,70626.0
2015-11-17 11:20:00,77.7,77.74,77.66,77.71,186869.0,52.5421,52.5692,52.5151,52.5489,186869.0
2015-11-17 11:30:00,77.71,77.87,77.7,77.81,128512.0,52.5489,52.6571,52.5421,52.6165,128512.0
2015-11-17 11:40:00,77.81,77.82,77.72,77.79,102147.0,52.6165,52.6233,52.5556,52.603,102147.0
2015-11-17 11:50:00,77.79,77.88,77.75,77.86,198234.0,52.603,52.6638,52.5759,52.6503,198234.0
2015-11-17 12:00:00,77.86,77.95,77.85,77.95,35799.0,52.6503,52.7112,52.6435,52.7112,35799.0
2015-11-17 12:10:00,77.96,77.98,77.88,77.92,28380.0,52.7179,52.7315,52.6638,52.6909,28380.0
2015-11-17 12:20:00,77.91,77.93,77.82,77.86,39159.0,52.6841,52.6976,52.6233,52.6503,39159.0
2015-11-17 12:30:00,77.86,77.93,77.78,77.78,43648.0,52.6503,52.6976,52.5962,52.5962,43648.0
2015-11-17 12:40:00,77.78,77.78,77.58,77.65,59367.0,52.5962,52.5962,52.461,52.5083,59367.0
2015-11-17 12:50:00,77.65,77.73,77.64,77.67,47432.0,52.5083,52.5624,52.5015,52.5218,47432.0
2015-11-17 13:00:00,77.68,77.79,77.64,77.65,33671.0,52.5286,52.603,52.5015,52.5083,33671.0
2015-11-17 13:10:00,77.66,77.78,77.59,77.59,39571.0,52.5151,52.5962,52.4677,52.4677,39571.0
2015-11-17 13:20:00,77.59,77.64,77.47,77.52,58946.0,52.4677,52.5015,52.3866,52.4204,58946.0
2015-11-17 13:30:00,77.51,77.67,77.48,77.56,92505.0,52.4136,52.5218,52.3933,52.4474,92505.0
2015-11-17 13:40:00,77.58,77.65,77.51,77.62,33360.0,52.461,52.5083,52.4136,52.488,33360.0
2015-11-17 13:50:00,77.63,77.7,77.54,77.55,146400.0,52.4948,52.5421,52.4339,52.4407,146400.0
2015-11-17 14:00:00,77.55,77.6,77.46,77.59,119175.0,52.4407,52.4745,52.3798,52.4677,119175.0
2015-11-17 14:10:00,77.59,77.66,77.55,77.58,57604.0,52.4677,52.5151,52.4407,52.461,57604.0
2015-11-17 14:20:00,77.58,77.59,77.44,77.46,45555.0,52.461,52.4677,52.3663,52.3798,45555.0
2015-11-17 14:30:00,77.46,77.53,77.39,77.5,62184.0,52.3798,52.4272,52.3325,52.4069,62184.0
2015-11-17 14:40:00,77.51,77.56,77.34,77.46,66847.0,52.4136,52.4474,52.2987,52.3798,66847.0
2015-11-17 14:50:00,77.45,77.53,77.39,77.51,65325.0,52.3731,52.4272,52.3325,52.4136,65325.0
2015-11-17 15:00:00,77.52,77.52,77.38,77.39,43305.0,52.4204,52.4204,52.3257,52.3325,43305.0
2015-11-17 15:10:00,77.37,77.39,77.22,77.28,107560.0,52.319,52.3325,52.2175,52.2581,107560.0
2015-11-17 15:20:00,77.28,77.38,77.24,77.37,108452.0,52.2581,52.3257,52.2311,52.319,108452.0
2015-11-17 15:30:00,77.37,77.43,77.27,77.35,120754.0,52.319,52.3595,52.2513,52.3054,120754.0
2015-11-17 15:40:00,77.35,77.51,77.34,77.4,99077.0,52.3054,52.4136,52.2987,52.3393,99077.0
2015-11-17 15:50:00,77.4,77.45,77.29,77.3,159181.0,52.3393,52.3731,52.2649,52.2716,159181.0
2015-11-18 09:30:00,77.41,77.6,77.29,77.46,73094.0,52.346,52.4745,52.2649,52.3798,73094.0
2015-11-18 09:40:00,77.47,77.58,77.2,77.53,133704.0,52.3866,52.461,52.204,52.4272,133704.0
2015-11-18 09:50:00,77.53,77.6,77.33,77.37,62466.0,52.4272,52.4745,52.2919,52.319,62466.0
2015-11-18 10:00:00,77.37,77.53,77.36,77.49,169087.0,52.319,52.4272,52.3122,52.4001,169087.0
2015-11-18 10:10:00,77.47,77.48,77.22,77.31,47897.0,52.3866,52.3933,52.2175,52.2784,47897.0
2015-11-18 10:20:00,77.31,77.38,77.27,77.31,50729.0,52.2784,52.3257,52.2513,52.2784,50729.0
2015-11-18 10:30:00,77.31,77.39,77.23,77.3,55741.0,52.2784,52.3325,52.2243,52.2716,55741.0
2015-11-18 10:40:00,77.28,77.31,77.13,77.15,47888.0,52.2581,52.2784,52.1567,52.1702,47888.0
2015-11-18 10:50:00,77.16,77.16,76.96,76.99,63010.0,52.177,52.177,52.0417,52.062,63010.0
2015-11-18 11:00:00,77.0,77.12,76.92,77.12,45589.0,52.0688,52.1499,52.0147,52.1499,45589.0
2015-11-18 11:10:00,77.13,77.35,77.12,77.3,42339.0,52.1567,52.3054,52.1499,52.2716,42339.0
2015-11-18 11:20:00,77.31,77.37,77.22,77.37,80954.0,52.2784,52.319,52.2175,52.319,80954.0
2015-11-18 11:30:00,77.37,77.39,77.25,77.3,30497.0,52.319,52.3325,52.2378,52.2716,30497.0
2015-11-18 11:40:00,77.31,77.44,77.3,77.44,35224.0,52.2784,52.3663,52.2716,52.3663,35224.0
2015-11-18 11:50:00,77.45,77.5,77.42,77.43,29793.0,52.3731,52.4069,52.3528,52.3595,29793.0
2015-11-18 12:00:00,77.43,77.43,77.3,77.32,33919.0,52.3595,52.3595,52.2716,52.2852,33919.0
2015-11-18 12:10:00,77.32,77.38,77.28,77.38,35026.0,52.2852,52.3257,52.2581,52.3257,35026.0
2015-11-18 12:20:00,77.39,77.59,77.32,77.58,71502.0,52.3325,52.4677,52.2852,52.461,71502.0
2015-11-18 12:30:00,77.58,77.59,77.45,77.46,33153.0,52.461,52.4677,52.3731,52.3798,33153.0
2015-11-18 12:40:00,77.47,77.47,77.37,77.42,25975.0,52.3866,52.3866,52.319,52.3528,25975.0
2015-11-18 12:50:00,77.41,77.55,77.41,77.53,17327.0,52.346,52.4407,52.346,52.4272,17327.0
2015-11-18 13:00:00,77.52,77.54,77.39,77.42,49649.0,52.4204,52.4339,52.3325,52.3528,49649.0
2015-11-18 13:10:00,77.42,77.5,77.4,77.45,42521.0,52.3528,52.4069,52.3393,52.3731,42521.0
2015-11-18 13:20:00,77.45,77.54,77.44,77.46,34962.0,52.3731,52.4339,52.3663,52.3798,34962.0
2015-11-18 13:30:00,77.47,77.49,77.38,77.42,33442.0,52.3866,52.4001,52.3257,52.3528,33442.0
2015-11-18 13:40:00,77.42,77.55,77.42,77.42,38939.0,52.3528,52.4407,52.3528,52.3528,38939.0
2015-11-18 13:50:00,77.42,77.49,77.38,77.44,45242.0,52.3528,52.4001,52.3257,52.3663,45242.0
2015-11-18 14:00:00,77.42,77.78,77.3,77.71,170154.0,52.3528,52.5962,52.2716,52.5489,170154.0
2015-11-18 14:10:00,77.71,77.93,77.71,77.71,234477.0,52.5489,52.6976,52.5489,52.5489,234477.0
2015-11-18 14:20:00,77.71,77.78,77.67,77.71,89168.0,52.5489,52.5962,52.5218,52.5489,89168.0
2015-11-18 14:30:00,77.71,77.72,77.54,77.66,59483.0,52.5489,52.5556,52.4339,52.5151,59483.0
2015-11-18 14:40:00,77.66,77.77,77.66,77.69,44604.0,52.5151,52.5895,52.5151,52.5354,44604.0
2015-11-18 14:50:00,77.7,77.89,77.68,77.89,95099.0,52.5421,52.6706,52.5286,52.6706,95099.0
2015-11-18 15:00:00,77.89,77.92,77.75,77.75,98877.0,52.6706,52.6909,52.5759,52.5759,98877.0
2015-11-18 15:10:00,77.75,77.9,77.71,77.9,74444.0,52.5759,52.6774,52.5489,52.6774,74444.0
2015-11-18 15:20:00,77.87,77.9,77.83,77.87,146891.0,52.6571,52.6774,52.63,52.6571,146891.0
2015-11-18 15:30:00,77.87,77.93,77.85,77.87,108913.0,52.6571,52.6976,52.6435,52.6571,108913.0
2015-11-18 15:40:00,77.88,78.02,77.84,78.02,112194.0,52.6638,52.7585,52.6368,52.7585,112194.0
2015-11-18 15:50:00,78.01,78.05,77.97,77.98,236164.0,52.7517,52.7788,52.7247,52.7315,236164.0
2015-11-19 09:30:00,78.1,78.23,77.89,77.98,64849.0,52.8126,52.9005,52.6706,52.7315,64849.0
2015-11-19 09:40:00,77.96,78.13,77.93,78.1,54160.0,52.7179,52.8329,52.6976,52.8126,54160.0
2015-11-19 09:50:00,78.1,78.22,77.99,78.21,95816.0,52.8126,52.8937,52.7382,52.887,95816.0
2015-11-19 10:00:00,78.23,78.34,78.12,78.25,78787.0,52.9005,52.9749,52.8261,52.914,78787.0
2015-11-19 10:10:00,78.25,78.38,78.23,78.35,88386.0,52.914,53.0019,52.9005,52.9817,88386.0
2015-11-19 10:20:00,78.34,78.38,78.29,78.37,56949.0,52.9749,53.0019,52.9411,52.9952,56949.0
2015-11-19 10:30:00,78.37,78.56,78.37,78.55,69233.0,52.9952,53.1237,52.9952,53.1169,69233.0
2015-11-19 10:40:00,78.54,78.63,78.51,78.55,56672.0,53.1101,53.171,53.0899,53.1169,56672.0
2015-11-19 10:50:00,78.54,78.55,78.34,78.5,74263.0,53.1101,53.1169,52.9749,53.0831,74263.0
2015-11-19 11:00:00,78.49,78.58,78.4,78.55,43005.0,53.0763,53.1372,53.0155,53.1169,43005.0
2015-11-19 11:10:00,78.55,78.62,78.45,78.51,49991.0,53.1169,53.1642,53.0493,53.0899,49991.0
2015-11-19 11:20:00,78.5,78.57,78.45,78.54,207031.0,53.0831,53.1304,53.0493,53.1101,207031.0
2015-11-19 11:30:00,78.53,78.56,78.45,78.46,346006.0,53.1034,53.1237,53.0493,53.056,346006.0
2015-11-19 11:40:00,78.45,78.59,78.45,78.5,49499.0,53.0493,53.144,53.0493,53.0831,49499.0
2015-11-19 11:50:00,78.51,78.51,78.42,78.43,32383.0,53.0899,53.0899,53.029,53.0358,32383.0
2015-11-19 12:00:00,78.43,78.51,78.42,78.42,31983.0,53.0358,53.0899,53.029,53.029,31983.0
2015-11-19 12:10:00,78.42,78.42,78.26,78.27,57423.0,53.029,53.029,52.9208,52.9276,57423.0
2015-11-19 12:20:00,78.27,78.34,78.25,78.27,56018.0,52.9276,52.9749,52.914,52.9276,56018.0
2015-11-19 12:30:00,78.27,78.28,78.19,78.19,51349.0,52.9276,52.9343,52.8735,52.8735,51349.0
2015-11-19 12:40:00,78.19,78.22,78.11,78.2,70506.0,52.8735,52.8937,52.8194,52.8802,70506.0
2015-11-19 12:50:00,78.2,78.36,78.2,78.33,247176.0,52.8802,52.9884,52.8802,52.9681,247176.0
2015-11-19 13:00:00,78.34,78.34,78.21,78.28,45945.0,52.9749,52.9749,52.887,52.9343,45945.0
2015-11-19 13:10:00,78.29,78.32,78.2,78.21,37366.0,52.9411,52.9614,52.8802,52.887,37366.0
2015-11-19 13:20:00,78.21,78.26,78.18,78.22,35283.0,52.887,52.9208,52.8667,52.8937,35283.0
2015-11-19 13:30:00,78.21,78.22,78.08,78.19,110878.0,52.887,52.8937,52.7991,52.8735,110878.0
2015-11-19 13:40:00,78.19,78.3,78.16,78.22,42394.0,52.8735,52.9478,52.8532,52.8937,42394.0
2015-11-19 13:50:00,78.22,78.23,78.11,78.19,77780.0,52.8937,52.9005,52.8194,52.8735,77780.0
2015-11-19 14:00:00,78.19,78.27,78.17,78.25,46065.0,52.8735,52.9276,52.8599,52.914,46065.0
2015-11-19 14:10:00,78.26,78.3,78.16,78.28,123941.0,52.9208,52.9478,52.8532,52.9343,123941.0
2015-11-19 14:20:00,78.27,78.28,78.16,78.19,43524.0,52.9276,52.9343,52.8532,52.8735,43524.0
2015-11-19 14:30:00,78.19,78.24,78.14,78.18,43297.0,52.8735,52.9073,52.8397,52.8667,43297.0
2015-11-19 14:40:00,78.19,78.19,78.12,78.14,40603.0,52.8735,52.8735,52.8261,52.8397,40603.0
2015-11-19 14:50:00,78.15,78.25,78.15,78.18,66547.0,52.8464,52.914,52.8464,52.8667,66547.0
2015-11-19 15:00:00,78.18,78.2,78.15,78.19,103954.0,52.8667,52.8802,52.8464,52.8735,103954.0
2015-11-19 15:10:00,78.19,78.24,78.14,78.2,113943.0,52.8735,52.9073,52.8397,52.8802,113943.0
2015-11-19 15:20:00,78.19,78.29,78.17,78.27,67150.0,52.8735,52.9411,52.8599,52.9276,67150.0
2015-11-19 15:30:00,78.28,78.31,78.22,78.23,74909.0,52.9343,52.9546,52.8937,52.9005,74909.0
2015-11-19 15:40:00,78.24,78.32,78.22,78.27,82236.0,52.9073,52.9614,52.8937,52.9276,82236.0
2015-11-19 15:50:00,78.26,78.34,78.24,78.27,222614.0,52.9208,52.9749,52.9073,52.9276,222614.0
2015-11-20 09:30:00,78.73,78.75,78.5,78.66,116248.0,53.2386,53.2521,53.0831,53.1913,116248.0
2015-11-20 09:40:00,78.67,78.83,78.66,78.78,161412.0,53.198,53.3062,53.1913,53.2724,161412.0
2015-11-20 09:50:00,78.78,79.04,78.76,79.01,96545.0,53.2724,53.4482,53.2589,53.428,96545.0
2015-11-20 10:00:00,79.02,79.11,78.95,79.1,64659.0,53.4347,53.4956,53.3874,53.4888,64659.0
2015-11-20 10:10:00,79.1,79.13,78.94,78.98,54356.0,53.4888,53.5091,53.3806,53.4077,54356.0
2015-11-20 10:20:00,78.98,79.01,78.95,78.95,65881.0,53.4077,53.428,53.3874,53.3874,65881.0
2015-11-20 10:30:00,78.96,79.13,78.96,79.05,207946.0,53.3942,53.5091,53.3942,53.455,207946.0
2015-11-20 10:40:00,79.05,79.1,78.97,79.09,129070.0,53.455,53.4888,53.4009,53.4821,129070.0
2015-11-20 10:50:00,79.09,79.17,79.04,79.17,82121.0,53.4821,53.5362,53.4482,53.5362,82121.0
2015-11-20 11:00:00,79.16,79.17,79.02,79.03,83819.0,53.5294,53.5362,53.4347,53.4415,83819.0
2015-11-20 11:10:00,79.03,79.11,79.01,79.11,97948.0,53.4415,53.4956,53.428,53.4956,97948.0
2015-11-20 11:20:00,79.11,79.17,79.06,79.15,107798.0,53.4956,53.5362,53.4618,53.5226,107798.0
2015-11-20 11:30:00,79.15,79.21,79.07,79.18,45810.0,53.5226,53.5632,53.4685,53.5429,45810.0
2015-11-20 11:40:00,79.19,79.25,79.17,79.18,128436.0,53.5497,53.5903,53.5362,53.5429,128436.0
2015-11-20 11:50:00,79.18,79.2,79.14,79.19,145680.0,53.5429,53.5564,53.5159,53.5497,145680.0
2015-11-20 12:00:00,79.17,79.21,79.14,79.2,77296.0,53.5362,53.5632,53.5159,53.5564,77296.0
2015-11-20 12:10:00,79.2,79.21,79.1,79.11,78950.0,53.5564,53.5632,53.4888,53.4956,78950.0
2015-11-20 12:20:00,79.1,79.17,79.1,79.12,37608.0,53.4888,53.5362,53.4888,53.5023,37608.0
2015-11-20 12:30:00,79.11,79.15,79.03,79.03,40600.0,53.4956,53.5226,53.4415,53.4415,40600.0
2015-11-20 12:40:00,79.04,79.12,79.0,79.05,60417.0,53.4482,53.5023,53.4212,53.455,60417.0
2015-11-20 12:50:00,79.06,79.13,79.03,79.13,42613.0,53.4618,53.5091,53.4415,53.5091,42613.0
2015-11-20 13:00:00,79.13,79.16,79.07,79.12,57703.0,53.5091,53.5294,53.4685,53.5023,57703.0
2015-11-20 13:10:00,79.11,79.12,79.0,79.05,83754.0,53.4956,53.5023,53.4212,53.455,83754.0
2015-11-20 13:20:00,79.06,79.09,78.99,79.0,49940.0,53.4618,53.4821,53.4144,53.4212,49940.0
2015-11-20 13:30:00,79.0,79.04,78.92,79.03,91213.0,53.4212,53.4482,53.3671,53.4415,91213.0
2015-11-20 13:40:00,79.03,79.07,79.0,79.05,45614.0,53.4415,53.4685,53.4212,53.455,45614.0
2015-11-20 13:50:00,79.04,79.05,78.98,79.02,69206.0,53.4482,53.455,53.4077,53.4347,69206.0
2015-11-20 14:00:00,79.02,79.03,78.97,79.0,44789.0,53.4347,53.4415,53.4009,53.4212,44789.0
2015-11-20 14:10:00,79.0,79.07,79.0,79.06,59394.0,53.4212,53.4685,53.4212,53.4618,59394.0
2015-11-20 14:20:00,79.07,79.13,79.03,79.07,38151.0,53.4685,53.5091,53.4415,53.4685,38151.0
2015-11-20 14:30:00,79.06,79.09,79.02,79.07,32428.0,53.4618,53.4821,53.4347,53.4685,32428.0
2015-11-20 14:40:00,79.07,79.09,79.02,79.06,21350.0,53.4685,53.4821,53.4347,53.4618,21350.0
2015-11-20 14:50:00,79.06,79.11,78.99,78.99,57405.0,53.4618,53.4956,53.4144,53.4144,57405.0
2015-11-20 15:00:00,79.0,79.07,78.98,79.07,93178.0,53.4212,53.4685,53.4077,53.4685,93178.0
2015-11-20 15:10:00,79.07,79.1,79.03,79.07,48800.0,53.4685,53.4888,53.4415,53.4685,48800.0
2015-11-20 15:20:00,79.07,79.12,79.04,79.12,81262.0,53.4685,53.5023,53.4482,53.5023,81262.0
2015-11-20 15:30:00,79.11,79.23,79.1,79.18,297359.0,53.4956,53.5767,53.4888,53.5429,297359.0
2015-11-20 15:40:00,79.17,79.27,79.13,79.27,159787.0,53.5362,53.6038,53.5091,53.6038,159787.0
2015-11-20 15:50:00,79.27,79.31,79.17,79.23,326862.0,53.6038,53.6308,53.5362,53.5767,326862.0
2015-11-23 09:30:00,79.2,79.46,79.2,79.36,123373.0,53.5564,53.7323,53.5564,53.6646,123373.0
2015-11-23 09:40:00,79.36,79.56,79.35,79.56,134591.0,53.6646,53.7999,53.6579,53.7999,134591.0
2015-11-23 09:50:00,79.56,79.63,79.53,79.53,49665.0,53.7999,53.8472,53.7796,53.7796,49665.0
2015-11-23 10:00:00,79.57,79.66,79.51,79.56,59610.0,53.8066,53.8675,53.7661,53.7999,59610.0
2015-11-23 10:10:00,79.56,79.69,79.55,79.66,77204.0,53.7999,53.8878,53.7931,53.8675,77204.0
2015-11-23 10:20:00,79.67,79.67,79.48,79.5,127867.0,53.8743,53.8743,53.7458,53.7593,127867.0
2015-11-23 10:30:00,79.51,79.57,79.45,79.45,49128.0,53.7661,53.8066,53.7255,53.7255,49128.0
2015-11-23 10:40:00,79.43,79.45,79.3,79.36,102614.0,53.712,53.7255,53.6241,53.6646,102614.0
2015-11-23 10:50:00,79.35,79.44,79.26,79.43,38051.0,53.6579,53.7187,53.597,53.712,38051.0
2015-11-23 11:00:00,79.42,79.53,79.39,79.51,31022.0,53.7052,53.7796,53.6849,53.7661,31022.0
2015-11-23 11:10:00,79.5,79.64,79.5,79.6,43361.0,53.7593,53.854,53.7593,53.8269,43361.0
2015-11-23 11:20:00,79.61,79.61,79.54,79.6,32890.0,53.8337,53.8337,53.7864,53.8269,32890.0
2015-11-23 11:30:00,79.61,79.65,79.56,79.6,46436.0,53.8337,53.8607,53.7999,53.8269,46436.0
2015-11-23 11:40:00,79.59,79.63,79.52,79.53,38566.0,53.8202,53.8472,53.7728,53.7796,38566.0
2015-11-23 11:50:00,79.51,79.53,79.44,79.47,49137.0,53.7661,53.7796,53.7187,53.739,49137.0
2015-11-23 12:00:00,79.47,79.5,79.42,79.49,36151.0,53.739,53.7593,53.7052,53.7525,36151.0
2015-11-23 12:10:00,79.5,79.54,79.43,79.47,42952.0,53.7593,53.7864,53.712,53.739,42952.0
2015-11-23 12:20:00,79.46,79.47,79.37,79.45,36807.0,53.7323,53.739,53.6714,53.7255,36807.0
2015-11-23 12:30:00,79.46,79.46,79.3,79.31,40051.0,53.7323,53.7323,53.6241,53.6308,40051.0
2015-11-23 12:40:00,79.31,79.44,79.29,79.43,40723.0,53.6308,53.7187,53.6173,53.712,40723.0
2015-11-23 12:50:00,79.44,79.46,79.36,79.37,27724.0,53.7187,53.7323,53.6646,53.6714,27724.0
2015-11-23 13:00:00,79.38,79.48,79.38,79.45,41652.0,53.6782,53.7458,53.6782,53.7255,41652.0
2015-11-23 13:10:00,79.46,79.47,79.38,79.42,30080.0,53.7323,53.739,53.6782,53.7052,30080.0
2015-11-23 13:20:00,79.42,79.42,79.33,79.33,34213.0,53.7052,53.7052,53.6444,53.6444,34213.0
2015-11-23 13:30:00,79.32,79.41,79.26,79.4,33719.0,53.6376,53.6984,53.597,53.6917,33719.0
2015-11-23 13:40:00,79.4,79.4,79.32,79.33,41399.0,53.6917,53.6917,53.6376,53.6444,41399.0
2015-11-23 13:50:00,79.33,79.4,79.28,79.29,35353.0,53.6444,53.6917,53.6105,53.6173,35353.0
2015-11-23 14:00:00,79.29,79.32,79.21,79.26,73227.0,53.6173,53.6376,53.5632,53.597,73227.0
2015-11-23 14:10:00,79.26,79.29,79.21,79.23,43727.0,53.597,53.6173,53.5632,53.5767,43727.0
2015-11-23 14:20:00,79.23,79.26,79.16,79.25,50404.0,53.5767,53.597,53.5294,53.5903,50404.0
2015-11-23 14:30:00,79.25,79.25,79.11,79.13,34365.0,53.5903,53.5903,53.4956,53.5091,34365.0
2015-11-23 14:40:00,79.14,79.23,79.14,79.19,33191.0,53.5159,53.5767,53.5159,53.5497,33191.0
2015-11-23 14:50:00,79.2,79.25,79.17,79.22,34623.0,53.5564,53.5903,53.5362,53.57,34623.0
2015-11-23 15:00:00,79.22,79.28,79.17,79.22,46845.0,53.57,53.6105,53.5362,53.57,46845.0
2015-11-23 15:10:00,79.23,79.32,79.23,79.31,50884.0,53.5767,53.6376,53.5767,53.6308,50884.0
2015-11-23 15:20:00,79.31,79.34,79.27,79.33,42453.0,53.6308,53.6511,53.6038,53.6444,42453.0
2015-11-23 15:30:00,79.33,79.38,79.33,79.35,55672.0,53.6444,53.6782,53.6444,53.6579,55672.0
2015-11-23 15:40:00,79.35,79.37,79.32,79.34,38741.0,53.6579,53.6714,53.6376,53.6511,38741.0
2015-11-23 15:50:00,79.35,79.39,79.3,79.37,85180.0,53.6579,53.6849,53.6241,53.6714,85180.0
2015-11-24 09:30:00,78.96,79.05,78.73,78.94,328632.0,53.3942,53.455,53.2386,53.3806,328632.0
2015-11-24 09:40:00,78.92,79.04,78.87,79.0,86136.0,53.3671,53.4482,53.3333,53.4212,86136.0
2015-11-24 09:50:00,79.0,79.05,78.73,78.89,47169.0,53.4212,53.455,53.2386,53.3468,47169.0
2015-11-24 10:00:00,78.86,78.86,78.72,78.72,36446.0,53.3265,53.3265,53.2319,53.2319,36446.0
2015-11-24 10:10:00,78.73,78.77,78.58,78.62,153556.0,53.2386,53.2657,53.1372,53.1642,153556.0
2015-11-24 10:20:00,78.62,78.64,78.55,78.57,71441.0,53.1642,53.1778,53.1169,53.1304,71441.0
2015-11-24 10:30:00,78.57,78.58,78.47,78.49,87791.0,53.1304,53.1372,53.0628,53.0763,87791.0
2015-11-24 10:40:00,78.49,78.54,78.43,78.43,110159.0,53.0763,53.1101,53.0358,53.0358,110159.0
2015-11-24 10:50:00,78.42,78.47,78.36,78.37,110191.0,53.029,53.0628,52.9884,52.9952,110191.0
2015-11-24 11:00:00,78.38,78.41,78.32,78.4,47772.0,53.0019,53.0222,52.9614,53.0155,47772.0
2015-11-24 11:10:00,78.41,78.45,78.36,78.38,39776.0,53.0222,53.0493,52.9884,53.0019,39776.0
2015-11-24 11:20:00,78.39,78.61,78.37,78.58,43894.0,53.0087,53.1575,52.9952,53.1372,43894.0
2015-11-24 11:30:00,78.58,78.69,78.58,78.62,39549.0,53.1372,53.2116,53.1372,53.1642,39549.0
2015-11-24 11:40:00,78.62,78.64,78.51,78.52,39947.0,53.1642,53.1778,53.0899,53.0966,39947.0
2015-11-24 11:50:00,78.53,78.65,78.53,78.6,41009.0,53.1034,53.1845,53.1034,53.1507,41009.0
2015-11-24 12:00:00,78.61,78.71,78.6,78.61,31340.0,53.1575,53.2251,53.1507,53.1575,31340.0
2015-11-24 12:10:00,78.62,78.69,78.55,78.56,48501.0,53.1642,53.2116,53.1169,53.1237,48501.0
2015-11-24 12:20:00,78.58,78.58,78.47,78.48,29495.0,53.1372,53.1372,53.0628,53.0696,29495.0
2015-11-24 12:30:00,78.49,78.5,78.42,78.43,26159.0,53.0763,53.0831,53.029,53.0358,26159.0
2015-11-24 12:40:00,78.44,78.44,78.34,78.41,38163.0,53.0425,53.0425,52.9749,53.0222,38163.0
2015-11-24 12:50:00,78.41,78.52,78.41,78.51,41486.0,53.0222,53.0966,53.0222,53.0899,41486.0
2015-11-24 13:00:00,78.52,78.71,78.5,78.67,94511.0,53.0966,53.2251,53.0831,53.198,94511.0
2015-11-24 13:10:00,78.68,78.72,78.64,78.69,51032.0,53.2048,53.2319,53.1778,53.2116,51032.0
2015-11-24 13:20:00,78.7,78.9,78.7,78.82,94655.0,53.2183,53.3536,53.2183,53.2995,94655.0
2015-11-24 13:30:00,78.83,78.89,78.78,78.89,71364.0,53.3062,53.3468,53.2724,53.3468,71364.0
2015-11-24 13:40:00,78.91,78.98,78.9,78.94,74458.0,53.3603,53.4077,53.3536,53.3806,74458.0
2015-11-24 13:50:00,78.95,78.98,78.88,78.93,47204.0,53.3874,53.4077,53.3401,53.3739,47204.0
2015-11-24 14:00:00,78.92,79.08,78.92,79.01,110845.0,53.3671,53.4753,53.3671,53.428,110845.0
2015-11-24 14:10:00,79.02,79.05,78.87,78.92,64144.0,53.4347,53.455,53.3333,53.3671,64144.0
2015-11-24 14:20:00,78.93,78.99,78.89,78.94,72380.0,53.3739,53.4144,53.3468,53.3806,72380.0
2015-11-24 14:30:00,78.94,78.98,78.89,78.93,49519.0,53.3806,53.4077,53.3468,53.3739,49519.0
2015-11-24 14:40:00,78.94,78.99,78.92,78.96,47026.0,53.3806,53.4144,53.3671,53.3942,47026.0
2015-11-24 14:50:00,78.97,79.03,78.96,79.0,30485.0,53.4009,53.4415,53.3942,53.4212,30485.0
2015-11-24 15:00:00,79.0,79.08,78.96,79.05,72810.0,53.4212,53.4753,53.3942,53.455,72810.0
2015-11-24 15:10:00,79.03,79.13,79.03,79.03,64928.0,53.4415,53.5091,53.4415,53.4415,64928.0
2015-11-24 15:20:00,79.03,79.11,79.01,79.07,50978.0,53.4415,53.4956,53.428,53.4685,50978.0
2015-11-24 15:30:00,79.07,79.11,79.0,79.03,119927.0,53.4685,53.4956,53.4212,53.4415,119927.0
2015-11-24 15:40:00,79.03,79.06,78.95,78.95,84320.0,53.4415,53.4618,53.3874,53.3874,84320.0
2015-11-24 15:50:00,78.96,79.02,78.92,78.96,313810.0,53.3942,53.4347,53.3671,53.3942,313810.0
2015-11-25 09:30:00,79.01,79.22,78.93,79.07,65096.0,53.428,53.57,53.3739,53.4685,65096.0
2015-11-25 09:40:00,79.09,79.12,79.0,79.09,46081.0,53.4821,53.5023,53.4212,53.4821,46081.0
2015-11-25 09:50:00,79.09,79.16,79.05,79.16,28270.0,53.4821,53.5294,53.455,53.5294,28270.0
2015-11-25 10:00:00,79.11,79.21,79.06,79.14,56629.0,53.4956,53.5632,53.4618,53.5159,56629.0
2015-11-25 10:10:00,79.16,79.29,79.15,79.29,67848.0,53.5294,53.6173,53.5226,53.6173,67848.0
2015-11-25 10:20:00,79.28,79.29,79.17,79.2,41265.0,53.6105,53.6173,53.5362,53.5564,41265.0
2015-11-25 10:30:00,79.19,79.31,79.18,79.25,51237.0,53.5497,53.6308,53.5429,53.5903,51237.0
2015-11-25 10:40:00,79.24,79.34,79.23,79.32,31848.0,53.5835,53.6511,53.5767,53.6376,31848.0
2015-11-25 10:50:00,79.31,79.46,79.31,79.4,43277.0,53.6308,53.7323,53.6308,53.6917,43277.0
2015-11-25 11:00:00,79.39,79.39,79.3,79.33,39809.0,53.6849,53.6849,53.6241,53.6444,39809.0
2015-11-25 11:10:00,79.33,79.33,79.21,79.23,38322.0,53.6444,53.6444,53.5632,53.5767,38322.0
2015-11-25 11:20:00,79.23,79.23,79.14,79.16,26821.0,53.5767,53.5767,53.5159,53.5294,26821.0
2015-11-25 11:30:00,79.17,79.23,79.15,79.17,81526.0,53.5362,53.5767,53.5226,53.5362,81526.0
2015-11-25 11:40:00,79.17,79.2,79.12,79.18,29286.0,53.5362,53.5564,53.5023,53.5429,29286.0
2015-11-25 11:50:00,79.19,79.22,79.13,79.16,35869.0,53.5497,53.57,53.5091,53.5294,35869.0
2015-11-25 12:00:00,79.19,79.27,79.18,79.25,25821.0,53.5497,53.6038,53.5429,53.5903,25821.0
2015-11-25 12:10:00,79.25,79.32,79.23,79.3,32981.0,53.5903,53.6376,53.5767,53.6241,32981.0
2015-11-25 12:20:00,79.3,79.3,79.16,79.19,39344.0,53.6241,53.6241,53.5294,53.5497,39344.0
2015-11-25 12:30:00,79.19,79.27,79.16,79.18,37134.0,53.5497,53.6038,53.5294,53.5429,37134.0
2015-11-25 12:40:00,79.18,79.24,79.15,79.19,32387.0,53.5429,53.5835,53.5226,53.5497,32387.0
2015-11-25 12:50:00,79.19,79.24,79.18,79.22,25910.0,53.5497,53.5835,53.5429,53.57,25910.0
2015-11-25 13:00:00,79.22,79.22,79.13,79.16,23410.0,53.57,53.57,53.5091,53.5294,23410.0
2015-11-25 13:10:00,79.16,79.16,79.07,79.11,36169.0,53.5294,53.5294,53.4685,53.4956,36169.0
2015-11-25 13:20:00,79.1,79.13,79.05,79.12,31374.0,53.4888,53.5091,53.455,53.5023,31374.0
2015-11-25 13:30:00,79.13,79.16,79.09,79.11,24598.0,53.5091,53.5294,53.4821,53.4956,24598.0
2015-11-25 13:40:00,79.1,79.14,79.04,79.13,28097.0,53.4888,53.5159,53.4482,53.5091,28097.0
2015-11-25 13:50:00,79.13,79.27,79.13,79.26,39998.0,53.5091,53.6038,53.5091,53.597,39998.0
2015-11-25 14:00:00,79.28,79.35,79.26,79.35,45703.0,53.6105,53.6579,53.597,53.6579,45703.0
2015-11-25 14:10:00,79.36,79.37,79.24,79.29,35417.0,53.6646,53.6714,53.5835,53.6173,35417.0
2015-11-25 14:20:00,79.29,79.35,79.22,79.33,22672.0,53.6173,53.6579,53.57,53.6444,22672.0
2015-11-25 14:30:00,79.33,79.35,79.28,79.32,20490.0,53.6444,53.6579,53.6105,53.6376,20490.0
2015-11-25 14:40:00,79.33,79.33,79.27,79.33,36956.0,53.6444,53.6444,53.6038,53.6444,36956.0
2015-11-25 14:50:00,79.34,79.43,79.33,79.42,28298.0,53.6511,53.712,53.6444,53.7052,28298.0
2015-11-25 15:00:00,79.42,79.47,79.38,79.47,34594.0,53.7052,53.739,53.6782,53.739,34594.0
2015-11-25 15:10:00,79.47,79.47,79.42,79.42,39400.0,53.739,53.739,53.7052,53.7052,39400.0
2015-11-25 15:20:00,79.43,79.48,79.38,79.43,32370.0,53.712,53.7458,53.6782,53.712,32370.0
2015-11-25 15:30:00,79.43,79.43,79.33,79.34,129027.0,53.712,53.712,53.6444,53.6511,129027.0
2015-11-25 15:40:00,79.34,79.35,79.29,79.32,115779.0,53.6511,53.6579,53.6173,53.6376,115779.0
2015-11-25 15:50:00,79.32,79.34,79.29,79.3,69306.0,53.6376,53.6511,53.6173,53.6241,69306.0
2015-11-27 09:30:00,79.26,79.49,79.24,79.44,40773.0,53.597,53.7525,53.5835,53.7187,40773.0
2015-11-27 09:40:00,79.45,79.73,79.36,79.63,73827.0,53.7255,53.9148,53.6646,53.8472,73827.0
2015-11-27 09:50:00,79.64,79.73,79.55,79.57,119452.0,53.854,53.9148,53.7931,53.8066,119452.0
2015-11-27 10:00:00,79.55,79.83,79.43,79.82,135987.0,53.7931,53.9825,53.712,53.9757,135987.0
2015-11-27 10:10:00,79.82,80.11,79.78,80.08,77912.0,53.9757,54.1718,53.9486,54.1515,77912.0
2015-11-27 10:20:00,80.08,80.15,80.01,80.08,134309.0,54.1515,54.1988,54.1042,54.1515,134309.0
2015-11-27 10:30:00,80.08,80.14,79.94,79.97,40437.0,54.1515,54.1921,54.0568,54.0771,40437.0
2015-11-27 10:40:00,79.96,80.07,79.94,79.98,41190.0,54.0704,54.1448,54.0568,54.0839,41190.0
2015-11-27 10:50:00,79.98,80.1,79.97,80.09,15664.0,54.0839,54.165,54.0771,54.1583,15664.0
2015-11-27 11:00:00,80.09,80.23,80.05,80.22,25584.0,54.1583,54.2529,54.1312,54.2462,25584.0
2015-11-27 11:10:00,80.23,80.23,80.07,80.16,93623.0,54.2529,54.2529,54.1448,54.2056,93623.0
2015-11-27 11:20:00,80.15,80.15,79.99,80.01,34927.0,54.1988,54.1988,54.0907,54.1042,34927.0
2015-11-27 11:30:00,80.01,80.07,79.94,79.98,32234.0,54.1042,54.1448,54.0568,54.0839,32234.0
2015-11-27 11:40:00,79.97,80.0,79.88,79.92,37241.0,54.0771,54.0974,54.0163,54.0433,37241.0
2015-11-27 11:50:00,79.91,79.92,79.76,79.8,36056.0,54.0366,54.0433,53.9351,53.9622,36056.0
2015-11-27 12:00:00,79.8,79.89,79.73,79.84,49347.0,53.9622,54.023,53.9148,53.9892,49347.0
2015-11-27 12:10:00,79.84,79.88,79.79,79.87,28113.0,53.9892,54.0163,53.9554,54.0095,28113.0
2015-11-27 12:20:00,79.86,79.88,79.77,79.78,43944.0,54.0027,54.0163,53.9419,53.9486,43944.0
2015-11-27 12:30:00,79.78,79.89,79.77,79.84,29141.0,53.9486,54.023,53.9419,53.9892,29141.0
2015-11-27 12:40:00,79.82,80.06,79.8,80.05,28226.0,53.9757,54.138,53.9622,54.1312,28226.0
2015-11-27 12:50:00,80.04,80.05,79.97,80.0,59936.0,54.1245,54.1312,54.0771,54.0974,59936.0
2015-11-30 09:30:00,80.27,80.43,80.0,80.08,241377.0,54.28,54.3882,54.0974,54.1515,241377.0
2015-11-30 09:40:00,80.07,80.26,79.93,80.22,288979.0,54.1448,54.2732,54.0501,54.2462,288979.0
2015-11-30 09:50:00,80.23,80.28,80.13,80.17,152783.0,54.2529,54.2868,54.1853,54.2124,152783.0
2015-11-30 10:00:00,80.21,80.4,80.18,80.4,91804.0,54.2394,54.3679,54.2191,54.3679,91804.0
2015-11-30 10:10:00,80.4,80.4,80.27,80.34,64126.0,54.3679,54.3679,54.28,54.3273,64126.0
2015-11-30 10:20:00,80.35,80.44,80.33,80.4,63294.0,54.3341,54.395,54.3206,54.3679,63294.0
2015-11-30 10:30:00,80.39,80.46,80.31,80.36,177927.0,54.3611,54.4085,54.307,54.3409,177927.0
2015-11-30 10:40:00,80.36,80.37,80.26,80.27,86629.0,54.3409,54.3476,54.2732,54.28,86629.0
2015-11-30 10:50:00,80.28,80.32,80.1,80.12,53723.0,54.2868,54.3138,54.165,54.1786,53723.0
2015-11-30 11:00:00,80.12,80.28,80.11,80.23,78857.0,54.1786,54.2868,54.1718,54.2529,78857.0
2015-11-30 11:10:00,80.26,80.3,80.14,80.14,39431.0,54.2732,54.3003,54.1921,54.1921,39431.0
2015-11-30 11:20:00,80.13,80.2,79.95,79.97,86830.0,54.1853,54.2327,54.0636,54.0771,86830.0
2015-11-30 11:30:00,79.96,79.97,79.77,79.78,171521.0,54.0704,54.0771,53.9419,53.9486,171521.0
2015-11-30 11:40:00,79.78,79.81,79.66,79.7,80495.0,53.9486,53.9689,53.8675,53.8946,80495.0
2015-11-30 11:50:00,79.7,79.75,79.65,79.69,102687.0,53.8946,53.9284,53.8607,53.8878,102687.0
2015-11-30 12:00:00,79.68,79.73,79.61,79.72,37410.0,53.881,53.9148,53.8337,53.9081,37410.0
2015-11-30 12:10:00,79.7,79.72,79.57,79.69,43131.0,53.8946,53.9081,53.8066,53.8878,43131.0
2015-11-30 12:20:00,79.69,79.81,79.67,79.81,49186.0,53.8878,53.9689,53.8743,53.9689,49186.0
2015-11-30 12:30:00,79.8,79.8,79.62,79.65,46071.0,53.9622,53.9622,53.8405,53.8607,46071.0
2015-11-30 12:40:00,79.64,79.77,79.62,79.73,55313.0,53.854,53.9419,53.8405,53.9148,55313.0
2015-11-30 12:50:00,79.73,79.74,79.62,79.63,45745.0,53.9148,53.9216,53.8405,53.8472,45745.0
2015-11-30 13:00:00,79.63,79.71,79.61,79.69,64709.0,53.8472,53.9013,53.8337,53.8878,64709.0
2015-11-30 13:10:00,79.69,79.7,79.62,79.69,54238.0,53.8878,53.8946,53.8405,53.8878,54238.0
2015-11-30 13:20:00,79.68,79.69,79.58,79.65,78626.0,53.881,53.8878,53.8134,53.8607,78626.0
2015-11-30 13:30:00,79.64,79.65,79.51,79.56,112849.0,53.854,53.8607,53.7661,53.7999,112849.0
2015-11-30 13:40:00,79.56,79.62,79.54,79.61,67095.0,53.7999,53.8405,53.7864,53.8337,67095.0
2015-11-30 13:50:00,79.61,79.65,79.56,79.57,63906.0,53.8337,53.8607,53.7999,53.8066,63906.0
2015-11-30 14:00:00,79.57,79.66,79.54,79.66,255250.0,53.8066,53.8675,53.7864,53.8675,255250.0
2015-11-30 14:10:00,79.66,79.7,79.58,79.7,163040.0,53.8675,53.8946,53.8134,53.8946,163040.0
2015-11-30 14:20:00,79.7,79.71,79.6,79.63,193457.0,53.8946,53.9013,53.8269,53.8472,193457.0
2015-11-30 14:30:00,79.63,79.65,79.51,79.57,70671.0,53.8472,53.8607,53.7661,53.8066,70671.0
2015-11-30 14:40:00,79.56,79.66,79.55,79.59,69459.0,53.7999,53.8675,53.7931,53.8202,69459.0
2015-11-30 14:50:00,79.6,79.62,79.47,79.5,103435.0,53.8269,53.8405,53.739,53.7593,103435.0
2015-11-30 15:00:00,79.5,79.51,79.33,79.33,99588.0,53.7593,53.7661,53.6444,53.6444,99588.0
2015-11-30 15:10:00,79.32,79.34,79.18,79.2,165406.0,53.6376,53.6511,53.5429,53.5564,165406.0
2015-11-30 15:20:00,79.2,79.28,79.18,79.28,350875.0,53.5564,53.6105,53.5429,53.6105,350875.0
2015-11-30 15:30:00,79.27,79.54,79.26,79.54,377896.0,53.6038,53.7864,53.597,53.7864,377896.0
2015-11-30 15:40:00,79.54,79.64,79.41,79.41,506675.0,53.7864,53.854,53.6984,53.6984,506675.0
2015-11-30 15:50:00,79.41,79.49,79.4,79.4,1255532.0,53.6984,53.7525,53.6917,53.6917,1255532.0
2015-12-01 09:30:00,79.5,80.03,79.42,80.02,189726.0,53.7593,54.1177,53.7052,54.1109,189726.0
2015-12-01 09:40:00,80.02,80.17,80.0,80.15,122511.0,54.1109,54.2124,54.0974,54.1988,122511.0
2015-12-01 09:50:00,80.16,80.17,79.93,79.96,69409.0,54.2056,54.2124,54.0501,54.0704,69409.0
2015-12-01 10:00:00,79.92,80.14,79.84,80.11,70728.0,54.0433,54.1921,53.9892,54.1718,70728.0
2015-12-01 10:10:00,80.11,80.14,79.94,80.14,110453.0,54.1718,54.1921,54.0568,54.1921,110453.0
2015-12-01 10:20:00,80.15,80.19,80.1,80.16,102869.0,54.1988,54.2259,54.165,54.2056,102869.0
2015-12-01 10:30:00,80.16,80.19,80.06,80.09,64174.0,54.2056,54.2259,54.138,54.1583,64174.0
2015-12-01 10:40:00,80.08,80.19,80.06,80.17,169117.0,54.1515,54.2259,54.138,54.2124,169117.0
2015-12-01 10:50:00,80.16,80.2,80.08,80.15,129822.0,54.2056,54.2327,54.1515,54.1988,129822.0
2015-12-01 11:00:00,80.15,80.15,80.01,80.02,82469.0,54.1988,54.1988,54.1042,54.1109,82469.0
2015-12-01 11:10:00,80.02,80.07,79.99,80.05,52534.0,54.1109,54.1448,54.0907,54.1312,52534.0
2015-12-01 11:20:00,80.05,80.14,79.99,80.03,106486.0,54.1312,54.1921,54.0907,54.1177,106486.0
2015-12-01 11:30:00,80.04,80.11,80.0,80.01,92997.0,54.1245,54.1718,54.0974,54.1042,92997.0
2015-12-01 11:40:00,80.01,80.12,80.0,80.07,57285.0,54.1042,54.1786,54.0974,54.1448,57285.0
2015-12-01 11:50:00,80.08,80.13,80.08,80.13,44434.0,54.1515,54.1853,54.1515,54.1853,44434.0
2015-12-01 12:00:00,80.14,80.19,80.09,80.14,46120.0,54.1921,54.2259,54.1583,54.1921,46120.0
2015-12-01 12:10:00,80.15,80.2,80.09,80.09,65596.0,54.1988,54.2327,54.1583,54.1583,65596.0
2015-12-01 12:20:00,80.09,80.16,80.08,80.1,41546.0,54.1583,54.2056,54.1515,54.165,41546.0
2015-12-01 12:30:00,80.11,80.15,80.07,80.07,26141.0,54.1718,54.1988,54.1448,54.1448,26141.0
2015-12-01 12:40:00,80.07,80.16,80.07,80.15,39588.0,54.1448,54.2056,54.1448,54.1988,39588.0
2015-12-01 12:50:00,80.14,80.2,80.12,80.16,39851.0,54.1921,54.2327,54.1786,54.2056,39851.0
2015-12-01 13:00:00,80.16,80.18,80.09,80.13,37303.0,54.2056,54.2191,54.1583,54.1853,37303.0
2015-12-01 13:10:00,80.13,80.13,80.03,80.04,40366.0,54.1853,54.1853,54.1177,54.1245,40366.0
2015-12-01 13:20:00,80.05,80.07,79.99,80.0,45512.0,54.1312,54.1448,54.0907,54.0974,45512.0
2015-12-01 13:30:00,79.99,80.08,79.98,80.06,84365.0,54.0907,54.1515,54.0839,54.138,84365.0
2015-12-01 13:40:00,80.06,80.09,79.99,80.03,68227.0,54.138,54.1583,54.0907,54.1177,68227.0
2015-12-01 13:50:00,80.02,80.04,79.98,80.0,59213.0,54.1109,54.1245,54.0839,54.0974,59213.0
2015-12-01 14:00:00,80.0,80.07,79.98,80.0,60274.0,54.0974,54.1448,54.0839,54.0974,60274.0
2015-12-01 14:10:00,80.01,80.14,80.0,80.12,58761.0,54.1042,54.1921,54.0974,54.1786,58761.0
2015-12-01 14:20:00,80.13,80.22,80.13,80.2,54882.0,54.1853,54.2462,54.1853,54.2327,54882.0
2015-12-01 14:30:00,80.2,80.24,80.17,80.2,56985.0,54.2327,54.2597,54.2124,54.2327,56985.0
2015-12-01 14:40:00,80.2,80.31,80.17,80.28,64042.0,54.2327,54.307,54.2124,54.2868,64042.0
2015-12-01 14:50:00,80.27,80.29,80.22,80.24,108165.0,54.28,54.2935,54.2462,54.2597,108165.0
2015-12-01 15:00:00,80.26,80.27,80.17,80.25,61888.0,54.2732,54.28,54.2124,54.2665,61888.0
2015-12-01 15:10:00,80.25,80.31,80.21,80.31,79379.0,54.2665,54.307,54.2394,54.307,79379.0
2015-12-01 15:20:00,80.29,80.34,80.24,80.31,279942.0,54.2935,54.3273,54.2597,54.307,279942.0
2015-12-01 15:30:00,80.32,80.38,80.28,80.3,123479.0,54.3138,54.3544,54.2868,54.3003,123479.0
2015-12-01 15:40:00,80.3,80.45,80.29,80.44,104111.0,54.3003,54.4017,54.2935,54.395,104111.0
2015-12-01 15:50:00,80.45,80.52,80.41,80.47,220921.0,54.4017,54.4491,54.3747,54.4152,220921.0
2015-12-02 09:30:00,80.26,80.31,80.04,80.16,211607.0,54.2732,54.307,54.1245,54.2056,211607.0
2015-12-02 09:40:00,80.16,80.17,80.01,80.05,166716.0,54.2056,54.2124,54.1042,54.1312,166716.0
2015-12-02 09:50:00,80.04,80.05,79.88,79.97,155623.0,54.1245,54.1312,54.0163,54.0771,155623.0
2015-12-02 10:00:00,79.98,80.12,79.98,80.03,142996.0,54.0839,54.1786,54.0839,54.1177,142996.0
2015-12-02 10:10:00,80.02,80.07,79.98,80.03,93192.0,54.1109,54.1448,54.0839,54.1177,93192.0
2015-12-02 10:20:00,80.03,80.14,79.96,80.13,606498.0,54.1177,54.1921,54.0704,54.1853,606498.0
2015-12-02 10:30:00,80.13,80.26,80.09,80.24,275953.0,54.1853,54.2732,54.1583,54.2597,275953.0
2015-12-02 10:40:00,80.23,80.34,80.22,80.28,90254.0,54.2529,54.3273,54.2462,54.2868,90254.0
2015-12-02 10:50:00,80.28,80.37,80.27,80.34,74926.0,54.2868,54.3476,54.28,54.3273,74926.0
2015-12-02 11:00:00,80.33,80.37,80.21,80.23,91460.0,54.3206,54.3476,54.2394,54.2529,91460.0
2015-12-02 11:10:00,80.23,80.27,80.12,80.13,64005.0,54.2529,54.28,54.1786,54.1853,64005.0
2015-12-02 11:20:00,80.12,80.22,80.12,80.16,54206.0,54.1786,54.2462,54.1786,54.2056,54206.0
2015-12-02 11:30:00,80.16,80.17,80.08,80.13,40943.0,54.2056,54.2124,54.1515,54.1853,40943.0
2015-12-02 11:40:00,80.16,80.17,80.09,80.15,51533.0,54.2056,54.2124,54.1583,54.1988,51533.0
2015-12-02 11:50:00,80.15,80.21,80.14,80.17,43438.0,54.1988,54.2394,54.1921,54.2124,43438.0
2015-12-02 12:00:00,80.16,80.18,79.99,80.0,56942.0,54.2056,54.2191,54.0907,54.0974,56942.0
2015-12-02 12:10:00,79.99,80.02,79.95,79.97,53052.0,54.0907,54.1109,54.0636,54.0771,53052.0
2015-12-02 12:20:00,79.97,79.99,79.84,79.97,85115.0,54.0771,54.0907,53.9892,54.0771,85115.0
2015-12-02 12:30:00,79.97,80.02,79.87,79.98,99331.0,54.0771,54.1109,54.0095,54.0839,99331.0
2015-12-02 12:40:00,79.98,80.01,79.94,79.94,91218.0,54.0839,54.1042,54.0568,54.0568,91218.0
2015-12-02 12:50:00,79.95,79.96,79.69,79.7,127667.0,54.0636,54.0704,53.8878,53.8946,127667.0
2015-12-02 13:00:00,79.71,79.71,79.58,79.62,121822.0,53.9013,53.9013,53.8134,53.8405,121822.0
2015-12-02 13:10:00,79.63,79.77,79.63,79.73,46790.0,53.8472,53.9419,53.8472,53.9148,46790.0
2015-12-02 13:20:00,79.74,79.89,79.71,79.89,77636.0,53.9216,54.023,53.9013,54.023,77636.0
2015-12-02 13:30:00,79.9,79.93,79.77,79.78,89000.0,54.0298,54.0501,53.9419,53.9486,89000.0
2015-12-02 13:40:00,79.79,79.79,79.66,79.73,84425.0,53.9554,53.9554,53.8675,53.9148,84425.0
2015-12-02 13:50:00,79.72,79.75,79.66,79.71,49856.0,53.9081,53.9284,53.8675,53.9013,49856.0
2015-12-02 14:00:00,79.7,79.72,79.46,79.5,215572.0,53.8946,53.9081,53.7323,53.7593,215572.0
2015-12-02 14:10:00,79.5,79.5,79.38,79.42,213447.0,53.7593,53.7593,53.6782,53.7052,213447.0
2015-12-02 14:20:00,79.42,79.48,79.38,79.41,253118.0,53.7052,53.7458,53.6782,53.6984,253118.0
2015-12-02 14:30:00,79.41,79.42,79.35,79.37,81960.0,53.6984,53.7052,53.6579,53.6714,81960.0
2015-12-02 14:40:00,79.35,79.35,79.14,79.25,74353.0,53.6579,53.6579,53.5159,53.5903,74353.0
2015-12-02 14:50:00,79.24,79.29,79.19,79.24,111880.0,53.5835,53.6173,53.5497,53.5835,111880.0
2015-12-02 15:00:00,79.23,79.29,79.19,79.22,81772.0,53.5767,53.6173,53.5497,53.57,81772.0
2015-12-02 15:10:00,79.22,79.27,79.18,79.26,94259.0,53.57,53.6038,53.5429,53.597,94259.0
2015-12-02 15:20:00,79.26,79.26,79.15,79.15,123704.0,53.597,53.597,53.5226,53.5226,123704.0
2015-12-02 15:30:00,79.15,79.19,79.05,79.06,270826.0,53.5226,53.5497,53.455,53.4618,270826.0
2015-12-02 15:40:00,79.05,79.08,78.75,78.75,178448.0,53.455,53.4753,53.2521,53.2521,178448.0
2015-12-02 15:50:00,78.75,78.87,78.73,78.86,300448.0,53.2521,53.3333,53.2386,53.3265,300448.0
2015-12-03 09:30:00,78.73,78.85,78.34,78.36,200871.0,53.2386,53.3198,52.9749,52.9884,200871.0
2015-12-03 09:40:00,78.38,78.6,78.22,78.29,157111.0,53.0019,53.1507,52.8937,52.9411,157111.0
2015-12-03 09:50:00,78.3,78.42,78.08,78.11,159044.0,52.9478,53.029,52.7991,52.8194,159044.0
2015-12-03 10:00:00,78.11,78.12,77.95,77.97,242482.0,52.8194,52.8261,52.7112,52.7247,242482.0
2015-12-03 10:10:00,77.97,78.12,77.96,77.98,149244.0,52.7247,52.8261,52.7179,52.7315,149244.0
2015-12-03 10:20:00,77.97,78.03,77.9,77.96,89880.0,52.7247,52.7653,52.6774,52.7179,89880.0
2015-12-03 10:30:00,77.95,78.08,77.88,77.88,67820.0,52.7112,52.7991,52.6638,52.6638,67820.0
2015-12-03 10:40:00,77.88,78.12,77.88,78.11,104515.0,52.6638,52.8261,52.6638,52.8194,104515.0
2015-12-03 10:50:00,78.12,78.14,77.98,77.98,48644.0,52.8261,52.8397,52.7315,52.7315,48644.0
2015-12-03 11:00:00,77.98,78.17,77.93,78.17,71888.0,52.7315,52.8599,52.6976,52.8599,71888.0
2015-12-03 11:10:00,78.18,78.29,78.17,78.2,263338.0,52.8667,52.9411,52.8599,52.8802,263338.0
2015-12-03 11:20:00,78.2,78.31,78.18,78.29,62446.0,52.8802,52.9546,52.8667,52.9411,62446.0
2015-12-03 11:30:00,78.29,78.31,78.03,78.06,48266.0,52.9411,52.9546,52.7653,52.7856,48266.0
2015-12-03 11:40:00,78.06,78.19,78.05,78.17,73793.0,52.7856,52.8735,52.7788,52.8599,73793.0
2015-12-03 11:50:00,78.19,78.25,78.15,78.16,33776.0,52.8735,52.914,52.8464,52.8532,33776.0
2015-12-03 12:00:00,78.16,78.2,77.96,77.97,40097.0,52.8532,52.8802,52.7179,52.7247,40097.0
2015-12-03 12:10:00,77.98,77.99,77.92,77.96,46502.0,52.7315,52.7382,52.6909,52.7179,46502.0
2015-12-03 12:20:00,77.97,77.99,77.88,77.97,64578.0,52.7247,52.7382,52.6638,52.7247,64578.0
2015-12-03 12:30:00,77.96,77.97,77.88,77.96,54817.0,52.7179,52.7247,52.6638,52.7179,54817.0
2015-12-03 12:40:00,77.96,77.98,77.9,77.91,51464.0,52.7179,52.7315,52.6774,52.6841,51464.0
2015-12-03 12:50:00,77.91,77.96,77.87,77.9,62865.0,52.6841,52.7179,52.6571,52.6774,62865.0
2015-12-03 13:00:00,77.88,77.93,77.84,77.9,92101.0,52.6638,52.6976,52.6368,52.6774,92101.0
2015-12-03 13:10:00,77.9,77.96,77.85,77.92,98489.0,52.6774,52.7179,52.6435,52.6909,98489.0
2015-12-03 13:20:00,77.93,78.1,77.89,78.0,51486.0,52.6976,52.8126,52.6706,52.745,51486.0
2015-12-03 13:30:00,77.99,78.01,77.91,77.92,57096.0,52.7382,52.7517,52.6841,52.6909,57096.0
2015-12-03 13:40:00,77.9,77.91,77.78,77.8,28370.0,52.6774,52.6841,52.5962,52.6097,28370.0
2015-12-03 13:50:00,77.8,77.85,77.68,77.7,114426.0,52.6097,52.6435,52.5286,52.5421,114426.0
2015-12-03 14:00:00,77.71,77.71,77.58,77.62,167545.0,52.5489,52.5489,52.461,52.488,167545.0
2015-12-03 14:10:00,77.62,77.71,77.58,77.61,58547.0,52.488,52.5489,52.461,52.4813,58547.0
2015-12-03 14:20:00,77.61,77.67,77.56,77.6,59157.0,52.4813,52.5218,52.4474,52.4745,59157.0
2015-12-03 14:30:00,77.59,77.61,77.5,77.53,71080.0,52.4677,52.4813,52.4069,52.4272,71080.0
2015-12-03 14:40:00,77.53,77.56,77.42,77.54,175755.0,52.4272,52.4474,52.3528,52.4339,175755.0
2015-12-03 14:50:00,77.53,77.62,77.5,77.61,218781.0,52.4272,52.488,52.4069,52.4813,218781.0
2015-12-03 15:00:00,77.62,77.75,77.6,77.72,218441.0,52.488,52.5759,52.4745,52.5556,218441.0
2015-12-03 15:10:00,77.72,77.75,77.6,77.61,73235.0,52.5556,52.5759,52.4745,52.4813,73235.0
2015-12-03 15:20:00,77.61,77.71,77.56,77.57,65374.0,52.4813,52.5489,52.4474,52.4542,65374.0
2015-12-03 15:30:00,77.57,77.65,77.4,77.64,123969.0,52.4542,52.5083,52.3393,52.5015,123969.0
2015-12-03 15:40:00,77.65,77.65,77.45,77.56,143435.0,52.5083,52.5083,52.3731,52.4474,143435.0
2015-12-03 15:50:00,77.56,77.67,77.52,77.63,279582.0,52.4474,52.5218,52.4204,52.4948,279582.0
2015-12-04 09:30:00,77.68,78.38,77.65,78.3,92211.0,52.5286,53.0019,52.5083,52.9478,92211.0
2015-12-04 09:40:00,78.31,78.74,78.29,78.73,91799.0,52.9546,53.2454,52.9411,53.2386,91799.0
2015-12-04 09:50:00,78.71,78.99,78.71,78.87,131775.0,53.2251,53.4144,53.2251,53.3333,131775.0
2015-12-04 10:00:00,78.91,78.92,78.65,78.71,114852.0,53.3603,53.3671,53.1845,53.2251,114852.0
2015-12-04 10:10:00,78.71,78.94,78.71,78.91,178773.0,53.2251,53.3806,53.2251,53.3603,178773.0
2015-12-04 10:20:00,78.92,79.06,78.9,79.0,126502.0,53.3671,53.4618,53.3536,53.4212,126502.0
2015-12-04 10:30:00,79.0,79.29,78.98,79.26,74914.0,53.4212,53.6173,53.4077,53.597,74914.0
2015-12-04 10:40:00,79.25,79.26,78.99,79.05,108218.0,53.5903,53.597,53.4144,53.455,108218.0
2015-12-04 10:50:00,79.06,79.07,78.91,79.0,67650.0,53.4618,53.4685,53.3603,53.4212,67650.0
2015-12-04 11:00:00,79.0,79.03,78.88,78.91,63892.0,53.4212,53.4415,53.3401,53.3603,63892.0
2015-12-04 11:10:00,78.91,78.97,78.87,78.95,49828.0,53.3603,53.4009,53.3333,53.3874,49828.0
2015-12-04 11:20:00,78.96,78.96,78.84,78.85,49195.0,53.3942,53.3942,53.313,53.3198,49195.0
2015-12-04 11:30:00,78.86,78.91,78.82,78.87,111221.0,53.3265,53.3603,53.2995,53.3333,111221.0
2015-12-04 11:40:00,78.86,78.87,78.66,78.67,56095.0,53.3265,53.3333,53.1913,53.198,56095.0
2015-12-04 11:50:00,78.68,78.72,78.59,78.66,202808.0,53.2048,53.2319,53.144,53.1913,202808.0
2015-12-04 12:00:00,78.66,78.68,78.52,78.6,58322.0,53.1913,53.2048,53.0966,53.1507,58322.0
2015-12-04 12:10:00,78.6,78.73,78.6,78.62,23774.0,53.1507,53.2386,53.1507,53.1642,23774.0
2015-12-04 12:20:00,78.63,78.71,78.58,78.61,38469.0,53.171,53.2251,53.1372,53.1575,38469.0
2015-12-04 12:30:00,78.62,78.8,78.6,78.78,56339.0,53.1642,53.286,53.1507,53.2724,56339.0
2015-12-04 12:40:00,78.78,78.9,78.78,78.9,44693.0,53.2724,53.3536,53.2724,53.3536,44693.0
2015-12-04 12:50:00,78.9,78.99,78.8,78.91,79054.0,53.3536,53.4144,53.286,53.3603,79054.0
2015-12-04 13:00:00,78.93,79.13,78.92,79.13,80413.0,53.3739,53.5091,53.3671,53.5091,80413.0
2015-12-04 13:10:00,79.13,79.19,79.06,79.13,63148.0,53.5091,53.5497,53.4618,53.5091,63148.0
2015-12-04 13:20:00,79.12,79.16,78.98,79.01,48305.0,53.5023,53.5294,53.4077,53.428,48305.0
2015-12-04 13:30:00,79.0,79.02,78.88,78.94,96732.0,53.4212,53.4347,53.3401,53.3806,96732.0
2015-12-04 13:40:00,78.95,78.98,78.84,78.86,55011.0,53.3874,53.4077,53.313,53.3265,55011.0
2015-12-04 13:50:00,78.86,78.87,78.78,78.8,60513.0,53.3265,53.3333,53.2724,53.286,60513.0
2015-12-04 14:00:00,78.8,78.88,78.73,78.82,57993.0,53.286,53.3401,53.2386,53.2995,57993.0
2015-12-04 14:10:00,78.81,78.84,78.63,78.63,143585.0,53.2927,53.313,53.171,53.171,143585.0
2015-12-04 14:20:00,78.62,78.83,78.62,78.83,52695.0,53.1642,53.3062,53.1642,53.3062,52695.0
2015-12-04 14:30:00,78.82,78.93,78.76,78.87,72960.0,53.2995,53.3739,53.2589,53.3333,72960.0
2015-12-04 14:40:00,78.87,78.98,78.84,78.96,47485.0,53.3333,53.4077,53.313,53.3942,47485.0
2015-12-04 14:50:00,78.95,79.03,78.95,78.96,94192.0,53.3874,53.4415,53.3874,53.3942,94192.0
2015-12-04 15:00:00,78.96,79.15,78.9,79.13,73134.0,53.3942,53.5226,53.3536,53.5091,73134.0
2015-12-04 15:10:00,79.13,79.19,79.03,79.03,69914.0,53.5091,53.5497,53.4415,53.4415,69914.0
2015-12-04 15:20:00,79.03,79.04,78.9,79.01,59919.0,53.4415,53.4482,53.3536,53.428,59919.0
2015-12-04 15:30:00,79.01,79.03,78.91,79.02,44977.0,53.428,53.4415,53.3603,53.4347,44977.0
2015-12-04 15:40:00,79.01,79.22,79.01,79.16,51891.0,53.428,53.57,53.428,53.5294,51891.0
2015-12-04 15:50:00,79.16,79.18,79.05,79.1,88543.0,53.5294,53.5429,53.455,53.4888,88543.0
2015-12-07 09:30:00,78.98,79.06,78.79,78.98,89342.0,53.4077,53.4618,53.2792,53.4077,89342.0
2015-12-07 09:40:00,79.0,79.19,79.0,79.03,169770.0,53.4212,53.5497,53.4212,53.4415,169770.0
2015-12-07 09:50:00,79.02,79.07,78.96,79.0,86987.0,53.4347,53.4685,53.3942,53.4212,86987.0
2015-12-07 10:00:00,79.0,79.04,78.85,78.92,154437.0,53.4212,53.4482,53.3198,53.3671,154437.0
2015-12-07 10:10:00,78.94,79.1,78.93,79.08,53938.0,53.3806,53.4888,53.3739,53.4753,53938.0
2015-12-07 10:20:00,79.08,79.14,79.0,79.04,55782.0,53.4753,53.5159,53.4212,53.4482,55782.0
2015-12-07 10:30:00,79.05,79.05,78.88,78.95,350066.0,53.455,53.455,53.3401,53.3874,350066.0
2015-12-07 10:40:00,78.94,78.94,78.73,78.79,238846.0,53.3806,53.3806,53.2386,53.2792,238846.0
2015-12-07 10:50:00,78.79,78.83,78.72,78.8,146606.0,53.2792,53.3062,53.2319,53.286,146606.0
2015-12-07 11:00:00,78.79,78.82,78.7,78.8,107569.0,53.2792,53.2995,53.2183,53.286,107569.0
2015-12-07 11:10:00,78.78,78.78,78.67,78.73,51716.0,53.2724,53.2724,53.198,53.2386,51716.0
2015-12-07 11:20:00,78.73,78.83,78.71,78.75,190911.0,53.2386,53.3062,53.2251,53.2521,190911.0
2015-12-07 11:30:00,78.74,78.9,78.74,78.84,38375.0,53.2454,53.3536,53.2454,53.313,38375.0
2015-12-07 11:40:00,78.85,78.87,78.78,78.85,37227.0,53.3198,53.3333,53.2724,53.3198,37227.0
2015-12-07 11:50:00,78.85,78.98,78.83,78.96,95178.0,53.3198,53.4077,53.3062,53.3942,95178.0
2015-12-07 12:00:00,78.95,78.98,78.83,78.83,30716.0,53.3874,53.4077,53.3062,53.3062,30716.0
2015-12-07 12:10:00,78.83,78.94,78.83,78.88,27614.0,53.3062,53.3806,53.3062,53.3401,27614.0
2015-12-07 12:20:00,78.88,78.9,78.79,78.82,23598.0,53.3401,53.3536,53.2792,53.2995,23598.0
2015-12-07 12:30:00,78.81,78.82,78.71,78.73,48227.0,53.2927,53.2995,53.2251,53.2386,48227.0
2015-12-07 12:40:00,78.74,78.74,78.62,78.66,28517.0,53.2454,53.2454,53.1642,53.1913,28517.0
2015-12-07 12:50:00,78.64,78.71,78.52,78.58,33355.0,53.1778,53.2251,53.0966,53.1372,33355.0
2015-12-07 13:00:00,78.59,78.81,78.59,78.79,41003.0,53.144,53.2927,53.144,53.2792,41003.0
2015-12-07 13:10:00,78.78,78.79,78.56,78.78,42622.0,53.2724,53.2792,53.1237,53.2724,42622.0
2015-12-07 13:20:00,78.76,78.79,78.67,78.76,37118.0,53.2589,53.2792,53.198,53.2589,37118.0
2015-12-07 13:30:00,78.76,78.76,78.65,78.69,237834.0,53.2589,53.2589,53.1845,53.2116,237834.0
2015-12-07 13:40:00,78.69,78.7,78.57,78.58,143750.0,53.2116,53.2183,53.1304,53.1372,143750.0
2015-12-07 13:50:00,78.58,78.71,78.54,78.71,171623.0,53.1372,53.2251,53.1101,53.2251,171623.0
2015-12-07 14:00:00,78.7,78.87,78.65,78.86,48877.0,53.2183,53.3333,53.1845,53.3265,48877.0
2015-12-07 14:10:00,78.85,78.85,78.68,78.7,35168.0,53.3198,53.3198,53.2048,53.2183,35168.0
2015-12-07 14:20:00,78.69,78.75,78.64,78.72,31617.0,53.2116,53.2521,53.1778,53.2319,31617.0
2015-12-07 14:30:00,78.72,78.79,78.65,78.74,55746.0,53.2319,53.2792,53.1845,53.2454,55746.0
2015-12-07 14:40:00,78.73,78.76,78.65,78.71,43021.0,53.2386,53.2589,53.1845,53.2251,43021.0
2015-12-07 14:50:00,78.71,78.75,78.67,78.67,65773.0,53.2251,53.2521,53.198,53.198,65773.0
2015-12-07 15:00:00,78.69,78.73,78.63,78.7,153041.0,53.2116,53.2386,53.171,53.2183,153041.0
2015-12-07 15:10:00,78.71,78.82,78.66,78.82,149295.0,53.2251,53.2995,53.1913,53.2995,149295.0
2015-12-07 15:20:00,78.83,78.85,78.74,78.83,107668.0,53.3062,53.3198,53.2454,53.3062,107668.0
2015-12-07 15:30:00,78.81,78.84,78.73,78.76,72445.0,53.2927,53.313,53.2386,53.2589,72445.0
2015-12-07 15:40:00,78.77,78.96,78.76,78.95,57431.0,53.2657,53.3942,53.2589,53.3874,57431.0
2015-12-07 15:50:00,78.96,79.0,78.81,78.88,183297.0,53.3942,53.4212,53.2927,53.3401,183297.0
2015-12-08 09:30:00,78.63,78.91,78.44,78.85,188173.0,53.171,53.3603,53.0425,53.3198,188173.0
2015-12-08 09:40:00,78.84,79.09,78.78,79.01,187642.0,53.313,53.4821,53.2724,53.428,187642.0
2015-12-08 09:50:00,78.99,79.01,78.68,78.68,65991.0,53.4144,53.428,53.2048,53.2048,65991.0
2015-12-08 10:00:00,78.68,78.88,78.66,78.78,65325.0,53.2048,53.3401,53.1913,53.2724,65325.0
2015-12-08 10:10:00,78.77,78.79,78.59,78.61,84436.0,53.2657,53.2792,53.144,53.1575,84436.0
2015-12-08 10:20:00,78.59,78.59,78.43,78.43,80716.0,53.144,53.144,53.0358,53.0358,80716.0
2015-12-08 10:30:00,78.43,78.68,78.36,78.66,57509.0,53.0358,53.2048,52.9884,53.1913,57509.0
2015-12-08 10:40:00,78.67,78.77,78.67,78.69,46020.0,53.198,53.2657,53.198,53.2116,46020.0
2015-12-08 10:50:00,78.69,78.75,78.66,78.7,60496.0,53.2116,53.2521,53.1913,53.2183,60496.0
2015-12-08 11:00:00,78.71,78.92,78.7,78.86,61112.0,53.2251,53.3671,53.2183,53.3265,61112.0
2015-12-08 11:10:00,78.85,78.86,78.72,78.8,48994.0,53.3198,53.3265,53.2319,53.286,48994.0
2015-12-08 11:20:00,78.8,78.86,78.64,78.64,55133.0,53.286,53.3265,53.1778,53.1778,55133.0
2015-12-08 11:30:00,78.64,78.74,78.64,78.66,46929.0,53.1778,53.2454,53.1778,53.1913,46929.0
2015-12-08 11:40:00,78.67,78.73,78.66,78.69,48998.0,53.198,53.2386,53.1913,53.2116,48998.0
2015-12-08 11:50:00,78.7,78.76,78.61,78.72,57547.0,53.2183,53.2589,53.1575,53.2319,57547.0
2015-12-08 12:00:00,78.73,78.73,78.58,78.67,163622.0,53.2386,53.2386,53.1372,53.198,163622.0
2015-12-08 12:10:00,78.67,78.68,78.52,78.56,134166.0,53.198,53.2048,53.0966,53.1237,134166.0
2015-12-08 12:20:00,78.56,78.67,78.55,78.6,39332.0,53.1237,53.198,53.1169,53.1507,39332.0
2015-12-08 12:30:00,78.56,78.66,78.54,78.63,24731.0,53.1237,53.1913,53.1101,53.171,24731.0
2015-12-08 12:40:00,78.64,78.66,78.56,78.58,45521.0,53.1778,53.1913,53.1237,53.1372,45521.0
2015-12-08 12:50:00,78.59,78.66,78.56,78.63,203578.0,53.144,53.1913,53.1237,53.171,203578.0
2015-12-08 13:00:00,78.64,78.68,78.6,78.66,50389.0,53.1778,53.2048,53.1507,53.1913,50389.0
2015-12-08 13:10:00,78.66,78.75,78.63,78.64,50072.0,53.1913,53.2521,53.171,53.1778,50072.0
2015-12-08 13:20:00,78.63,78.73,78.62,78.72,36276.0,53.171,53.2386,53.1642,53.2319,36276.0
2015-12-08 13:30:00,78.73,78.84,78.72,78.8,61961.0,53.2386,53.313,53.2319,53.286,61961.0
2015-12-08 13:40:00,78.79,78.82,78.75,78.79,35329.0,53.2792,53.2995,53.2521,53.2792,35329.0
2015-12-08 13:50:00,78.8,78.85,78.75,78.84,47863.0,53.286,53.3198,53.2521,53.313,47863.0
2015-12-08 14:00:00,78.83,79.02,78.81,79.02,63355.0,53.3062,53.4347,53.2927,53.4347,63355.0
2015-12-08 14:10:00,79.01,79.06,78.98,79.01,52420.0,53.428,53.4618,53.4077,53.428,52420.0
2015-12-08 14:20:00,79.01,79.03,78.95,78.99,76148.0,53.428,53.4415,53.3874,53.4144,76148.0
2015-12-08 14:30:00,78.98,79.04,78.96,78.97,154151.0,53.4077,53.4482,53.3942,53.4009,154151.0
2015-12-08 14:40:00,78.97,79.04,78.9,78.99,90889.0,53.4009,53.4482,53.3536,53.4144,90889.0
2015-12-08 14:50:00,78.99,79.0,78.87,78.88,74944.0,53.4144,53.4212,53.3333,53.3401,74944.0
2015-12-08 15:00:00,78.88,78.9,78.82,78.9,63784.0,53.3401,53.3536,53.2995,53.3536,63784.0
2015-12-08 15:10:00,78.89,78.9,78.77,78.78,69425.0,53.3468,53.3536,53.2657,53.2724,69425.0
2015-12-08 15:20:00,78.77,78.83,78.73,78.73,58106.0,53.2657,53.3062,53.2386,53.2386,58106.0
2015-12-08 15:30:00,78.73,78.89,78.68,78.81,86280.0,53.2386,53.3468,53.2048,53.2927,86280.0
2015-12-08 15:40:00,78.8,78.91,78.72,78.89,104477.0,53.286,53.3603,53.2319,53.3468,104477.0
2015-12-08 15:50:00,78.89,78.94,78.78,78.79,261936.0,53.3468,53.3806,53.2724,53.2792,261936.0
2015-12-09 09:30:00,78.53,78.57,78.09,78.51,144064.0,53.1034,53.1304,52.8058,53.0899,144064.0
2015-12-09 09:40:00,78.52,78.63,78.48,78.62,528900.0,53.0966,53.171,53.0696,53.1642,528900.0
2015-12-09 09:50:00,78.63,78.66,78.54,78.63,243331.0,53.171,53.1913,53.1101,53.171,243331.0
2015-12-09 10:00:00,78.62,78.85,78.59,78.84,42900.0,53.1642,53.3198,53.144,53.313,42900.0
2015-12-09 10:10:00,78.84,79.03,78.83,78.84,86669.0,53.313,53.4415,53.3062,53.313,86669.0
2015-12-09 10:20:00,78.84,78.94,78.83,78.92,42588.0,53.313,53.3806,53.3062,53.3671,42588.0
2015-12-09 10:30:00,78.92,79.16,78.92,79.06,86896.0,53.3671,53.5294,53.3671,53.4618,86896.0
2015-12-09 10:40:00,79.07,79.17,79.0,79.01,87184.0,53.4685,53.5362,53.4212,53.428,87184.0
2015-12-09 10:50:00,79.0,79.05,78.92,78.99,100148.0,53.4212,53.455,53.3671,53.4144,100148.0
2015-12-09 11:00:00,79.0,79.01,78.88,78.97,136664.0,53.4212,53.428,53.3401,53.4009,136664.0
2015-12-09 11:10:00,78.97,79.13,78.92,78.92,122244.0,53.4009,53.5091,53.3671,53.3671,122244.0
2015-12-09 11:20:00,78.95,78.95,78.8,78.82,68430.0,53.3874,53.3874,53.286,53.2995,68430.0
2015-12-09 11:30:00,78.83,78.87,78.71,78.8,106016.0,53.3062,53.3333,53.2251,53.286,106016.0
2015-12-09 11:40:00,78.8,78.86,78.6,78.66,71347.0,53.286,53.3265,53.1507,53.1913,71347.0
2015-12-09 11:50:00,78.66,78.73,78.59,78.63,52431.0,53.1913,53.2386,53.144,53.171,52431.0
2015-12-09 12:00:00,78.63,78.71,78.62,78.69,143478.0,53.171,53.2251,53.1642,53.2116,143478.0
2015-12-09 12:10:00,78.67,78.69,78.47,78.52,65331.0,53.198,53.2116,53.0628,53.0966,65331.0
2015-12-09 12:20:00,78.52,78.53,78.32,78.34,68638.0,53.0966,53.1034,52.9614,52.9749,68638.0
2015-12-09 12:30:00,78.35,78.38,78.14,78.15,64676.0,52.9817,53.0019,52.8397,52.8464,64676.0
2015-12-09 12:40:00,78.14,78.3,78.06,78.27,70009.0,52.8397,52.9478,52.7856,52.9276,70009.0
2015-12-09 12:50:00,78.27,78.29,78.01,78.04,73289.0,52.9276,52.9411,52.7517,52.772,73289.0
2015-12-09 13:00:00,78.02,78.21,77.96,78.19,101640.0,52.7585,52.887,52.7179,52.8735,101640.0
2015-12-09 13:10:00,78.16,78.34,78.14,78.2,67063.0,52.8532,52.9749,52.8397,52.8802,67063.0
2015-12-09 13:20:00,78.21,78.27,78.14,78.21,96315.0,52.887,52.9276,52.8397,52.887,96315.0
2015-12-09 13:30:00,78.21,78.28,78.09,78.28,79962.0,52.887,52.9343,52.8058,52.9343,79962.0
2015-12-09 13:40:00,78.27,78.31,78.16,78.3,53696.0,52.9276,52.9546,52.8532,52.9478,53696.0
2015-12-09 13:50:00,78.3,78.48,78.3,78.43,87994.0,52.9478,53.0696,52.9478,53.0358,87994.0
2015-12-09 14:00:00,78.43,78.46,78.33,78.34,65712.0,53.0358,53.056,52.9681,52.9749,65712.0
2015-12-09 14:10:00,78.34,78.46,78.34,78.4,65100.0,52.9749,53.056,52.9749,53.0155,65100.0
2015-12-09 14:20:00,78.4,78.4,78.3,78.34,53883.0,53.0155,53.0155,52.9478,52.9749,53883.0
2015-12-09 14:30:00,78.32,78.42,78.3,78.39,38308.0,52.9614,53.029,52.9478,53.0087,38308.0
2015-12-09 14:40:00,78.39,78.4,78.32,78.32,67321.0,53.0087,53.0155,52.9614,52.9614,67321.0
2015-12-09 14:50:00,78.32,78.39,78.29,78.31,55746.0,52.9614,53.0087,52.9411,52.9546,55746.0
2015-12-09 15:00:00,78.32,78.44,78.29,78.37,55551.0,52.9614,53.0425,52.9411,52.9952,55551.0
2015-12-09 15:10:00,78.38,78.44,78.32,78.33,64529.0,53.0019,53.0425,52.9614,52.9681,64529.0
2015-12-09 15:20:00,78.33,78.46,78.32,78.38,177156.0,52.9681,53.056,52.9614,53.0019,177156.0
2015-12-09 15:30:00,78.4,78.51,78.4,78.42,84776.0,53.0155,53.0899,53.0155,53.029,84776.0
2015-12-09 15:40:00,78.44,78.48,78.34,78.37,66032.0,53.0425,53.0696,52.9749,52.9952,66032.0
2015-12-09 15:50:00,78.36,78.4,78.31,78.38,98671.0,52.9884,53.0155,52.9546,53.0019,98671.0
2015-12-10 09:30:00,78.49,78.71,78.39,78.69,129521.0,53.0763,53.2251,53.0087,53.2116,129521.0
2015-12-10 09:40:00,78.69,78.76,78.61,78.61,373110.0,53.2116,53.2589,53.1575,53.1575,373110.0
2015-12-10 09:50:00,78.62,78.64,78.4,78.47,85190.0,53.1642,53.1778,53.0155,53.0628,85190.0
2015-12-10 10:00:00,78.46,78.55,78.28,78.29,59569.0,53.056,53.1169,52.9343,52.9411,59569.0
2015-12-10 10:10:00,78.29,78.3,78.18,78.25,56319.0,52.9411,52.9478,52.8667,52.914,56319.0
2015-12-10 10:20:00,78.25,78.4,78.24,78.4,90741.0,52.914,53.0155,52.9073,53.0155,90741.0
2015-12-10 10:30:00,78.4,78.53,78.38,78.53,55042.0,53.0155,53.1034,53.0019,53.1034,55042.0
2015-12-10 10:40:00,78.54,78.64,78.47,78.48,84166.0,53.1101,53.1778,53.0628,53.0696,84166.0
2015-12-10 10:50:00,78.48,78.5,78.31,78.31,44330.0,53.0696,53.0831,52.9546,52.9546,44330.0
2015-12-10 11:00:00,78.31,78.34,78.23,78.23,41068.0,52.9546,52.9749,52.9005,52.9005,41068.0
2015-12-10 11:10:00,78.23,78.25,78.04,78.07,58611.0,52.9005,52.914,52.772,52.7923,58611.0
2015-12-10 11:20:00,78.09,78.12,77.99,77.99,116484.0,52.8058,52.8261,52.7382,52.7382,116484.0
2015-12-10 11:30:00,77.99,78.02,77.88,78.02,127759.0,52.7382,52.7585,52.6638,52.7585,127759.0
2015-12-10 11:40:00,78.02,78.07,78.0,78.06,56622.0,52.7585,52.7923,52.745,52.7856,56622.0
2015-12-10 11:50:00,78.06,78.08,77.98,78.06,45816.0,52.7856,52.7991,52.7315,52.7856,45816.0
2015-12-10 12:00:00,78.06,78.09,77.94,77.95,48525.0,52.7856,52.8058,52.7044,52.7112,48525.0
2015-12-10 12:10:00,77.94,77.94,77.75,77.77,39733.0,52.7044,52.7044,52.5759,52.5895,39733.0
2015-12-10 12:20:00,77.75,77.84,77.74,77.81,57152.0,52.5759,52.6368,52.5692,52.6165,57152.0
2015-12-10 12:30:00,77.82,77.86,77.73,77.76,80364.0,52.6233,52.6503,52.5624,52.5827,80364.0
2015-12-10 12:40:00,77.78,77.94,77.77,77.91,48444.0,52.5962,52.7044,52.5895,52.6841,48444.0
2015-12-10 12:50:00,77.92,78.03,77.86,77.99,50922.0,52.6909,52.7653,52.6503,52.7382,50922.0
2015-12-10 13:00:00,77.99,78.0,77.85,77.89,24480.0,52.7382,52.745,52.6435,52.6706,24480.0
2015-12-10 13:10:00,77.88,77.89,77.81,77.86,28547.0,52.6638,52.6706,52.6165,52.6503,28547.0
2015-12-10 13:20:00,77.86,77.94,77.83,77.86,42814.0,52.6503,52.7044,52.63,52.6503,42814.0
2015-12-10 13:30:00,77.87,78.02,77.87,78.01,35226.0,52.6571,52.7585,52.6571,52.7517,35226.0
2015-12-10 13:40:00,77.99,78.04,77.93,78.02,43744.0,52.7382,52.772,52.6976,52.7585,43744.0
2015-12-10 13:50:00,78.03,78.08,78.0,78.04,34241.0,52.7653,52.7991,52.745,52.772,34241.0
2015-12-10 14:00:00,78.05,78.09,78.02,78.07,34756.0,52.7788,52.8058,52.7585,52.7923,34756.0
2015-12-10 14:10:00,78.06,78.07,77.97,78.01,47855.0,52.7856,52.7923,52.7247,52.7517,47855.0
2015-12-10 14:20:00,78.0,78.19,78.0,78.18,54549.0,52.745,52.8735,52.745,52.8667,54549.0
2015-12-10 14:30:00,78.19,78.21,78.14,78.2,87358.0,52.8735,52.887,52.8397,52.8802,87358.0
2015-12-10 14:40:00,78.21,78.29,78.19,78.19,34727.0,52.887,52.9411,52.8735,52.8735,34727.0
2015-12-10 14:50:00,78.18,78.19,78.1,78.12,38762.0,52.8667,52.8735,52.8126,52.8261,38762.0
2015-12-10 15:00:00,78.12,78.13,77.96,77.96,34193.0,52.8261,52.8329,52.7179,52.7179,34193.0
2015-12-10 15:10:00,77.97,77.97,77.85,77.86,69189.0,52.7247,52.7247,52.6435,52.6503,69189.0
2015-12-10 15:20:00,77.85,77.89,77.79,77.89,56060.0,52.6435,52.6706,52.603,52.6706,56060.0
2015-12-10 15:30:00,77.87,77.89,77.79,77.85,67890.0,52.6571,52.6706,52.603,52.6435,67890.0
2015-12-10 15:40:00,77.85,77.95,77.79,77.84,504826.0,52.6435,52.7112,52.603,52.6368,504826.0
2015-12-10 15:50:00,77.83,77.84,77.75,77.79,102268.0,52.63,52.6368,52.5759,52.603,102268.0
2015-12-11 09:30:00,77.62,77.69,77.25,77.39,120241.0,52.488,52.5354,52.2378,52.3325,120241.0
2015-12-11 09:40:00,77.41,77.47,77.2,77.3,142196.0,52.346,52.3866,52.204,52.2716,142196.0
2015-12-11 09:50:00,77.28,77.41,77.18,77.39,108037.0,52.2581,52.346,52.1905,52.3325,108037.0
2015-12-11 10:00:00,77.37,77.74,77.3,77.54,168084.0,52.319,52.5692,52.2716,52.4339,168084.0
2015-12-11 10:10:00,77.54,77.67,77.53,77.64,41667.0,52.4339,52.5218,52.4272,52.5015,41667.0
2015-12-11 10:20:00,77.6,77.75,77.54,77.69,55390.0,52.4745,52.5759,52.4339,52.5354,55390.0
2015-12-11 10:30:00,77.69,77.99,77.69,77.96,59192.0,52.5354,52.7382,52.5354,52.7179,59192.0
2015-12-11 10:40:00,77.96,77.99,77.76,77.81,65662.0,52.7179,52.7382,52.5827,52.6165,65662.0
2015-12-11 10:50:00,77.8,77.8,77.59,77.59,58664.0,52.6097,52.6097,52.4677,52.4677,58664.0
2015-12-11 11:00:00,77.6,77.77,77.53,77.75,60503.0,52.4745,52.5895,52.4272,52.5759,60503.0
2015-12-11 11:10:00,77.75,77.95,77.68,77.95,59782.0,52.5759,52.7112,52.5286,52.7112,59782.0
2015-12-11 11:20:00,77.94,78.01,77.86,77.88,51916.0,52.7044,52.7517,52.6503,52.6638,51916.0
2015-12-11 11:30:00,77.88,77.89,77.64,77.79,59396.0,52.6638,52.6706,52.5015,52.603,59396.0
2015-12-11 11:40:00,77.8,78.01,77.79,77.95,51790.0,52.6097,52.7517,52.603,52.7112,51790.0
2015-12-11 11:50:00,77.96,77.97,77.86,77.86,45230.0,52.7179,52.7247,52.6503,52.6503,45230.0
2015-12-11 12:00:00,77.85,77.89,77.76,77.77,66075.0,52.6435,52.6706,52.5827,52.5895,66075.0
2015-12-11 12:10:00,77.76,77.83,77.66,77.72,79709.0,52.5827,52.63,52.5151,52.5556,79709.0
2015-12-11 12:20:00,77.72,77.76,77.51,77.6,87802.0,52.5556,52.5827,52.4136,52.4745,87802.0
2015-12-11 12:30:00,77.58,77.68,77.55,77.6,53272.0,52.461,52.5286,52.4407,52.4745,53272.0
2015-12-11 12:40:00,77.59,77.72,77.51,77.64,53851.0,52.4677,52.5556,52.4136,52.5015,53851.0
2015-12-11 12:50:00,77.63,77.65,77.52,77.62,68472.0,52.4948,52.5083,52.4204,52.488,68472.0
2015-12-11 13:00:00,77.62,77.68,77.54,77.55,54031.0,52.488,52.5286,52.4339,52.4407,54031.0
2015-12-11 13:10:00,77.55,77.63,77.49,77.61,94420.0,52.4407,52.4948,52.4001,52.4813,94420.0
2015-12-11 13:20:00,77.6,77.6,77.35,77.35,60276.0,52.4745,52.4745,52.3054,52.3054,60276.0
2015-12-11 13:30:00,77.33,77.47,77.31,77.47,52986.0,52.2919,52.3866,52.2784,52.3866,52986.0
2015-12-11 13:40:00,77.48,77.6,77.44,77.56,56938.0,52.3933,52.4745,52.3663,52.4474,56938.0
2015-12-11 13:50:00,77.55,77.63,77.55,77.59,44073.0,52.4407,52.4948,52.4407,52.4677,44073.0
2015-12-11 14:00:00,77.59,77.66,77.55,77.64,44504.0,52.4677,52.5151,52.4407,52.5015,44504.0
2015-12-11 14:10:00,77.64,77.84,77.63,77.77,39470.0,52.5015,52.6368,52.4948,52.5895,39470.0
2015-12-11 14:20:00,77.78,77.78,77.54,77.58,60417.0,52.5962,52.5962,52.4339,52.461,60417.0
2015-12-11 14:30:00,77.58,77.7,77.53,77.68,37303.0,52.461,52.5421,52.4272,52.5286,37303.0
2015-12-11 14:40:00,77.67,77.68,77.56,77.59,41885.0,52.5218,52.5286,52.4474,52.4677,41885.0
2015-12-11 14:50:00,77.59,77.64,77.49,77.5,55530.0,52.4677,52.5015,52.4001,52.4069,55530.0
2015-12-11 15:00:00,77.5,77.57,77.32,77.33,71012.0,52.4069,52.4542,52.2852,52.2919,71012.0
2015-12-11 15:10:00,77.33,77.35,77.23,77.27,75801.0,52.2919,52.3054,52.2243,52.2513,75801.0
2015-12-11 15:20:00,77.28,77.31,77.17,77.3,68172.0,52.2581,52.2784,52.1837,52.2716,68172.0
2015-12-11 15:30:00,77.29,77.41,77.22,77.35,107817.0,52.2649,52.346,52.2175,52.3054,107817.0
2015-12-11 15:40:00,77.35,77.53,77.28,77.52,220304.0,52.3054,52.4272,52.2581,52.4204,220304.0
2015-12-11 15:50:00,77.52,77.7,77.47,77.67,223360.0,52.4204,52.5421,52.3866,52.5218,223360.0
2015-12-14 09:30:00,77.77,77.94,77.5,77.76,138429.0,52.5895,52.7044,52.4069,52.5827,138429.0
2015-12-14 09:40:00,77.74,77.78,77.56,77.78,158816.0,52.5692,52.5962,52.4474,52.5962,158816.0
2015-12-14 09:50:00,77.78,77.78,77.39,77.41,218899.0,52.5962,52.5962,52.3325,52.346,218899.0
2015-12-14 10:00:00,77.42,77.64,77.41,77.55,105800.0,52.3528,52.5015,52.346,52.4407,105800.0
2015-12-14 10:10:00,77.56,77.78,77.25,77.4,279428.0,52.4474,52.5962,52.2378,52.3393,279428.0
2015-12-14 10:20:00,77.39,77.39,77.14,77.16,108542.0,52.3325,52.3325,52.1634,52.177,108542.0
2015-12-14 10:30:00,77.17,77.5,77.14,77.5,85585.0,52.1837,52.4069,52.1634,52.4069,85585.0
2015-12-14 10:40:00,77.5,77.56,77.45,77.46,101989.0,52.4069,52.4474,52.3731,52.3798,101989.0
2015-12-14 10:50:00,77.46,77.55,77.4,77.53,172912.0,52.3798,52.4407,52.3393,52.4272,172912.0
2015-12-14 11:00:00,77.54,77.57,77.42,77.46,152019.0,52.4339,52.4542,52.3528,52.3798,152019.0
2015-12-14 11:10:00,77.45,77.51,77.36,77.42,101306.0,52.3731,52.4136,52.3122,52.3528,101306.0
2015-12-14 11:20:00,77.45,77.49,77.35,77.39,108433.0,52.3731,52.4001,52.3054,52.3325,108433.0
2015-12-14 11:30:00,77.38,77.38,77.16,77.24,79747.0,52.3257,52.3257,52.177,52.2311,79747.0
2015-12-14 11:40:00,77.24,77.27,77.06,77.09,149859.0,52.2311,52.2513,52.1093,52.1296,149859.0
2015-12-14 11:50:00,77.1,77.35,77.07,77.33,113925.0,52.1364,52.3054,52.1161,52.2919,113925.0
2015-12-14 12:00:00,77.33,77.42,77.19,77.42,92066.0,52.2919,52.3528,52.1972,52.3528,92066.0
2015-12-14 12:10:00,77.42,77.56,77.4,77.53,87479.0,52.3528,52.4474,52.3393,52.4272,87479.0
2015-12-14 12:20:00,77.52,77.62,77.42,77.6,54380.0,52.4204,52.488,52.3528,52.4745,54380.0
2015-12-14 12:30:00,77.61,77.68,77.56,77.57,67800.0,52.4813,52.5286,52.4474,52.4542,67800.0
2015-12-14 12:40:00,77.57,77.59,77.46,77.48,118566.0,52.4542,52.4677,52.3798,52.3933,118566.0
2015-12-14 12:50:00,77.49,77.83,77.49,77.8,78472.0,52.4001,52.63,52.4001,52.6097,78472.0
2015-12-14 13:00:00,77.81,77.82,77.67,77.74,67131.0,52.6165,52.6233,52.5218,52.5692,67131.0
2015-12-14 13:10:00,77.75,77.77,77.63,77.65,62826.0,52.5759,52.5895,52.4948,52.5083,62826.0
2015-12-14 13:20:00,77.65,77.69,77.57,77.62,59512.0,52.5083,52.5354,52.4542,52.488,59512.0
2015-12-14 13:30:00,77.63,77.74,77.61,77.67,53505.0,52.4948,52.5692,52.4813,52.5218,53505.0
2015-12-14 13:40:00,77.67,77.7,77.62,77.7,47444.0,52.5218,52.5421,52.488,52.5421,47444.0
2015-12-14 13:50:00,77.68,77.73,77.65,77.71,47886.0,52.5286,52.5624,52.5083,52.5489,47886.0
2015-12-14 14:00:00,77.72,77.75,77.59,77.69,86363.0,52.5556,52.5759,52.4677,52.5354,86363.0
2015-12-14 14:10:00,77.7,77.78,77.63,77.67,103609.0,52.5421,52.5962,52.4948,52.5218,103609.0
2015-12-14 14:20:00,77.67,77.67,77.59,77.63,51603.0,52.5218,52.5218,52.4677,52.4948,51603.0
2015-12-14 14:30:00,77.63,77.65,77.54,77.63,64290.0,52.4948,52.5083,52.4339,52.4948,64290.0
2015-12-14 14:40:00,77.64,77.73,77.63,77.73,44831.0,52.5015,52.5624,52.4948,52.5624,44831.0
2015-12-14 14:50:00,77.72,77.81,77.7,77.74,70043.0,52.5556,52.6165,52.5421,52.5692,70043.0
2015-12-14 15:00:00,77.74,77.75,77.58,77.64,107062.0,52.5692,52.5759,52.461,52.5015,107062.0
2015-12-14 15:10:00,77.62,77.79,77.57,77.78,127635.0,52.488,52.603,52.4542,52.5962,127635.0
2015-12-14 15:20:00,77.78,77.8,77.71,77.71,139905.0,52.5962,52.6097,52.5489,52.5489,139905.0
2015-12-14 15:30:00,77.71,77.99,77.71,77.89,121228.0,52.5489,52.7382,52.5489,52.6706,121228.0
2015-12-14 15:40:00,77.9,77.98,77.79,77.97,91858.0,52.6774,52.7315,52.603,52.7247,91858.0
2015-12-14 15:50:00,77.96,78.06,77.94,78.03,284491.0,52.7179,52.7856,52.7044,52.7653,284491.0
2015-12-15 09:30:00,78.37,78.79,78.37,78.69,167566.0,52.9952,53.2792,52.9952,53.2116,167566.0
2015-12-15 09:40:00,78.72,78.76,78.52,78.76,98353.0,53.2319,53.2589,53.0966,53.2589,98353.0
2015-12-15 09:50:00,78.77,78.9,78.73,78.9,53166.0,53.2657,53.3536,53.2386,53.3536,53166.0
2015-12-15 10:00:00,78.97,79.01,78.89,78.93,77588.0,53.4009,53.428,53.3468,53.3739,77588.0
2015-12-15 10:10:00,78.94,79.03,78.81,78.84,96005.0,53.3806,53.4415,53.2927,53.313,96005.0
2015-12-15 10:20:00,78.82,78.87,78.72,78.78,51848.0,53.2995,53.3333,53.2319,53.2724,51848.0
2015-12-15 10:30:00,78.78,78.79,78.6,78.61,62221.0,53.2724,53.2792,53.1507,53.1575,62221.0
2015-12-15 10:40:00,78.6,78.65,78.53,78.65,105680.0,53.1507,53.1845,53.1034,53.1845,105680.0
2015-12-15 10:50:00,78.65,78.72,78.6,78.71,127659.0,53.1845,53.2319,53.1507,53.2251,127659.0
2015-12-15 11:00:00,78.71,78.8,78.69,78.78,64571.0,53.2251,53.286,53.2116,53.2724,64571.0
2015-12-15 11:10:00,78.77,78.85,78.73,78.77,62988.0,53.2657,53.3198,53.2386,53.2657,62988.0
2015-12-15 11:20:00,78.75,78.78,78.68,78.68,53793.0,53.2521,53.2724,53.2048,53.2048,53793.0
2015-12-15 11:30:00,78.69,78.79,78.68,78.77,45547.0,53.2116,53.2792,53.2048,53.2657,45547.0
2015-12-15 11:40:00,78.76,78.76,78.6,78.68,56186.0,53.2589,53.2589,53.1507,53.2048,56186.0
2015-12-15 11:50:00,78.7,78.85,78.69,78.77,73712.0,53.2183,53.3198,53.2116,53.2657,73712.0
2015-12-15 12:00:00,78.76,78.79,78.72,78.74,47020.0,53.2589,53.2792,53.2319,53.2454,47020.0
2015-12-15 12:10:00,78.73,78.76,78.66,78.72,50520.0,53.2386,53.2589,53.1913,53.2319,50520.0
2015-12-15 12:20:00,78.71,78.88,78.71,78.86,71949.0,53.2251,53.3401,53.2251,53.3265,71949.0
2015-12-15 12:30:00,78.85,79.11,78.85,79.02,88741.0,53.3198,53.4956,53.3198,53.4347,88741.0
2015-12-15 12:40:00,79.03,79.03,78.86,78.9,81254.0,53.4415,53.4415,53.3265,53.3536,81254.0
2015-12-15 12:50:00,78.9,79.11,78.88,79.08,42385.0,53.3536,53.4956,53.3401,53.4753,42385.0
2015-12-15 13:00:00,79.07,79.09,78.89,78.89,50390.0,53.4685,53.4821,53.3468,53.3468,50390.0
2015-12-15 13:10:00,78.89,78.92,78.84,78.84,32829.0,53.3468,53.3671,53.313,53.313,32829.0
2015-12-15 13:20:00,78.85,78.96,78.82,78.89,31514.0,53.3198,53.3942,53.2995,53.3468,31514.0
2015-12-15 13:30:00,78.88,78.99,78.85,78.97,110524.0,53.3401,53.4144,53.3198,53.4009,110524.0
2015-12-15 13:40:00,78.98,79.06,78.95,78.99,173648.0,53.4077,53.4618,53.3874,53.4144,173648.0
2015-12-15 13:50:00,79.0,79.16,79.0,79.09,65323.0,53.4212,53.5294,53.4212,53.4821,65323.0
2015-12-15 14:00:00,79.09,79.15,79.04,79.08,35754.0,53.4821,53.5226,53.4482,53.4753,35754.0
2015-12-15 14:10:00,79.08,79.23,79.05,79.23,110057.0,53.4753,53.5767,53.455,53.5767,110057.0
2015-12-15 14:20:00,79.24,79.24,79.09,79.16,49410.0,53.5835,53.5835,53.4821,53.5294,49410.0
2015-12-15 14:30:00,79.16,79.26,79.14,79.21,101594.0,53.5294,53.597,53.5159,53.5632,101594.0
2015-12-15 14:40:00,79.21,79.23,79.09,79.09,29396.0,53.5632,53.5767,53.4821,53.4821,29396.0
2015-12-15 14:50:00,79.09,79.15,79.07,79.14,39420.0,53.4821,53.5226,53.4685,53.5159,39420.0
2015-12-15 15:00:00,79.14,79.16,78.98,79.0,53245.0,53.5159,53.5294,53.4077,53.4212,53245.0
2015-12-15 15:10:00,79.0,79.01,78.81,78.87,64059.0,53.4212,53.428,53.2927,53.3333,64059.0
2015-12-15 15:20:00,78.87,78.92,78.82,78.84,63459.0,53.3333,53.3671,53.2995,53.313,63459.0
2015-12-15 15:30:00,78.83,78.86,78.78,78.86,77578.0,53.3062,53.3265,53.2724,53.3265,77578.0
2015-12-15 15:40:00,78.86,78.94,78.82,78.91,94746.0,53.3265,53.3806,53.2995,53.3603,94746.0
2015-12-15 15:50:00,78.91,78.91,78.78,78.85,212729.0,53.3603,53.3603,53.2724,53.3198,212729.0
2015-12-16 09:30:00,79.2,79.35,79.01,79.28,134747.0,53.5564,53.6579,53.428,53.6105,134747.0
2015-12-16 09:40:00,79.29,79.56,79.27,79.45,138852.0,53.6173,53.7999,53.6038,53.7255,138852.0
2015-12-16 09:50:00,79.45,79.55,79.4,79.43,123929.0,53.7255,53.7931,53.6917,53.712,123929.0
2015-12-16 10:00:00,79.44,79.49,79.36,79.36,355347.0,53.7187,53.7525,53.6646,53.6646,355347.0
2015-12-16 10:10:00,79.35,79.35,79.21,79.33,216153.0,53.6579,53.6579,53.5632,53.6444,216153.0
2015-12-16 10:20:00,79.33,79.52,79.32,79.39,61826.0,53.6444,53.7728,53.6376,53.6849,61826.0
2015-12-16 10:30:00,79.37,79.58,79.3,79.53,86187.0,53.6714,53.8134,53.6241,53.7796,86187.0
2015-12-16 10:40:00,79.52,79.63,79.5,79.59,93827.0,53.7728,53.8472,53.7593,53.8202,93827.0
2015-12-16 10:50:00,79.59,79.62,79.5,79.6,91558.0,53.8202,53.8405,53.7593,53.8269,91558.0
2015-12-16 11:00:00,79.59,79.65,79.52,79.65,82168.0,53.8202,53.8607,53.7728,53.8607,82168.0
2015-12-16 11:10:00,79.65,79.68,79.55,79.6,49230.0,53.8607,53.881,53.7931,53.8269,49230.0
2015-12-16 11:20:00,79.6,79.61,79.49,79.55,38176.0,53.8269,53.8337,53.7525,53.7931,38176.0
2015-12-16 11:30:00,79.55,79.66,79.54,79.62,68258.0,53.7931,53.8675,53.7864,53.8405,68258.0
2015-12-16 11:40:00,79.61,79.61,79.49,79.54,30095.0,53.8337,53.8337,53.7525,53.7864,30095.0
2015-12-16 11:50:00,79.54,79.66,79.52,79.66,51147.0,53.7864,53.8675,53.7728,53.8675,51147.0
2015-12-16 12:00:00,79.66,79.73,79.57,79.59,36294.0,53.8675,53.9148,53.8066,53.8202,36294.0
2015-12-16 12:10:00,79.58,79.64,79.57,79.59,35507.0,53.8134,53.854,53.8066,53.8202,35507.0
2015-12-16 12:20:00,79.59,79.81,79.58,79.79,53278.0,53.8202,53.9689,53.8134,53.9554,53278.0
2015-12-16 12:30:00,79.78,79.78,79.69,79.7,89238.0,53.9486,53.9486,53.8878,53.8946,89238.0
2015-12-16 12:40:00,79.69,79.73,79.61,79.61,138875.0,53.8878,53.9148,53.8337,53.8337,138875.0
2015-12-16 12:50:00,79.6,79.61,79.45,79.53,63865.0,53.8269,53.8337,53.7255,53.7796,63865.0
2015-12-16 13:00:00,79.54,79.64,79.51,79.62,58555.0,53.7864,53.854,53.7661,53.8405,58555.0
2015-12-16 13:10:00,79.63,79.64,79.53,79.55,40077.0,53.8472,53.854,53.7796,53.7931,40077.0
2015-12-16 13:20:00,79.56,79.69,79.56,79.63,37647.0,53.7999,53.8878,53.7999,53.8472,37647.0
2015-12-16 13:30:00,79.63,79.68,79.58,79.63,46602.0,53.8472,53.881,53.8134,53.8472,46602.0
2015-12-16 13:40:00,79.63,79.72,79.58,79.72,53459.0,53.8472,53.9081,53.8134,53.9081,53459.0
2015-12-16 13:50:00,79.71,79.83,79.6,79.73,138909.0,53.9013,53.9825,53.8269,53.9148,138909.0
2015-12-16 14:00:00,79.73,79.88,79.07,79.75,329789.0,53.9148,54.0163,53.4685,53.9284,329789.0
2015-12-16 14:10:00,79.72,80.04,79.51,79.87,188815.0,53.9081,54.1245,53.7661,54.0095,188815.0
2015-12-16 14:20:00,79.83,80.03,79.82,80.01,169802.0,53.9825,54.1177,53.9757,54.1042,169802.0
2015-12-16 14:30:00,80.01,80.13,79.9,79.9,210030.0,54.1042,54.1853,54.0298,54.0298,210030.0
2015-12-16 14:40:00,79.9,79.99,79.84,79.95,101717.0,54.0298,54.0907,53.9892,54.0636,101717.0
2015-12-16 14:50:00,79.95,80.27,79.95,80.25,159866.0,54.0636,54.28,54.0636,54.2665,159866.0
2015-12-16 15:00:00,80.25,80.25,80.04,80.05,103306.0,54.2665,54.2665,54.1245,54.1312,103306.0
2015-12-16 15:10:00,80.06,80.15,80.04,80.15,83307.0,54.138,54.1988,54.1245,54.1988,83307.0
2015-12-16 15:20:00,80.17,80.42,80.15,80.41,82531.0,54.2124,54.3814,54.1988,54.3747,82531.0
2015-12-16 15:30:00,80.41,80.57,80.36,80.52,112058.0,54.3747,54.4829,54.3409,54.4491,112058.0
2015-12-16 15:40:00,80.52,80.56,80.41,80.45,155859.0,54.4491,54.4761,54.3747,54.4017,155859.0
2015-12-16 15:50:00,80.45,80.53,80.33,80.38,104070.0,54.4017,54.4558,54.3206,54.3544,104070.0
2015-12-17 09:30:00,80.51,80.59,80.2,80.25,185988.0,54.4423,54.4964,54.2327,54.2665,185988.0
2015-12-17 09:40:00,80.24,80.27,80.09,80.11,123425.0,54.2597,54.28,54.1583,54.1718,123425.0
2015-12-17 09:50:00,80.11,80.35,80.06,80.33,108591.0,54.1718,54.3341,54.138,54.3206,108591.0
2015-12-17 10:00:00,80.29,80.29,80.11,80.2,86440.0,54.2935,54.2935,54.1718,54.2327,86440.0
2015-12-17 10:10:00,80.21,80.29,80.05,80.06,85767.0,54.2394,54.2935,54.1312,54.138,85767.0
2015-12-17 10:20:00,80.06,80.28,80.05,80.25,78153.0,54.138,54.2868,54.1312,54.2665,78153.0
2015-12-17 10:30:00,80.26,80.36,80.25,80.27,93160.0,54.2732,54.3409,54.2665,54.28,93160.0
2015-12-17 10:40:00,80.27,80.3,80.13,80.13,59838.0,54.28,54.3003,54.1853,54.1853,59838.0
2015-12-17 10:50:00,80.12,80.26,80.03,80.22,76737.0,54.1786,54.2732,54.1177,54.2462,76737.0
2015-12-17 11:00:00,80.22,80.28,80.11,80.16,53967.0,54.2462,54.2868,54.1718,54.2056,53967.0
2015-12-17 11:10:00,80.15,80.18,79.96,79.97,115942.0,54.1988,54.2191,54.0704,54.0771,115942.0
2015-12-17 11:20:00,79.96,80.06,79.87,80.04,71321.0,54.0704,54.138,54.0095,54.1245,71321.0
2015-12-17 11:30:00,80.04,80.2,79.99,80.12,73101.0,54.1245,54.2327,54.0907,54.1786,73101.0
2015-12-17 11:40:00,80.13,80.15,80.07,80.12,46640.0,54.1853,54.1988,54.1448,54.1786,46640.0
2015-12-17 11:50:00,80.13,80.13,79.97,80.0,112059.0,54.1853,54.1853,54.0771,54.0974,112059.0
2015-12-17 12:00:00,79.99,80.03,79.88,80.03,53916.0,54.0907,54.1177,54.0163,54.1177,53916.0
2015-12-17 12:10:00,80.05,80.12,80.02,80.08,33075.0,54.1312,54.1786,54.1109,54.1515,33075.0
2015-12-17 12:20:00,80.09,80.09,79.96,79.98,31009.0,54.1583,54.1583,54.0704,54.0839,31009.0
2015-12-17 12:30:00,79.98,80.04,79.9,79.94,39666.0,54.0839,54.1245,54.0298,54.0568,39666.0
2015-12-17 12:40:00,79.93,79.93,79.78,79.8,78416.0,54.0501,54.0501,53.9486,53.9622,78416.0
2015-12-17 12:50:00,79.8,79.93,79.78,79.92,51018.0,53.9622,54.0501,53.9486,54.0433,51018.0
2015-12-17 13:00:00,79.93,80.03,79.89,80.01,42281.0,54.0501,54.1177,54.023,54.1042,42281.0
2015-12-17 13:10:00,80.01,80.14,79.98,80.09,73246.0,54.1042,54.1921,54.0839,54.1583,73246.0
2015-12-17 13:20:00,80.1,80.19,80.05,80.1,37043.0,54.165,54.2259,54.1312,54.165,37043.0
2015-12-17 13:30:00,80.09,80.21,80.07,80.21,40550.0,54.1583,54.2394,54.1448,54.2394,40550.0
2015-12-17 13:40:00,80.2,80.23,80.15,80.18,43492.0,54.2327,54.2529,54.1988,54.2191,43492.0
2015-12-17 13:50:00,80.17,80.23,80.15,80.2,42795.0,54.2124,54.2529,54.1988,54.2327,42795.0
2015-12-17 14:00:00,80.19,80.2,80.1,80.15,49266.0,54.2259,54.2327,54.165,54.1988,49266.0
2015-12-17 14:10:00,80.15,80.22,80.09,80.2,52286.0,54.1988,54.2462,54.1583,54.2327,52286.0
2015-12-17 14:20:00,80.2,80.23,80.11,80.14,37421.0,54.2327,54.2529,54.1718,54.1921,37421.0
2015-12-17 14:30:00,80.14,80.24,80.14,80.2,79374.0,54.1921,54.2597,54.1921,54.2327,79374.0
2015-12-17 14:40:00,80.19,80.2,80.06,80.09,106214.0,54.2259,54.2327,54.138,54.1583,106214.0
2015-12-17 14:50:00,80.08,80.18,80.06,80.17,47902.0,54.1515,54.2191,54.138,54.2124,47902.0
2015-12-17 15:00:00,80.17,80.21,80.1,80.16,58200.0,54.2124,54.2394,54.165,54.2056,58200.0
2015-12-17 15:10:00,80.16,80.18,80.07,80.08,32632.0,54.2056,54.2191,54.1448,54.1515,32632.0
2015-12-17 15:20:00,80.08,80.19,80.03,80.15,62271.0,54.1515,54.2259,54.1177,54.1988,62271.0
2015-12-17 15:30:00,80.14,80.29,80.1,80.2,99131.0,54.1921,54.2935,54.165,54.2327,99131.0
2015-12-17 15:40:00,80.2,80.24,80.13,80.16,69529.0,54.2327,54.2597,54.1853,54.2056,69529.0
2015-12-17 15:50:00,80.15,80.17,80.02,80.04,407612.0,54.1988,54.2124,54.1109,54.1245,407612.0
2015-12-18 09:30:00,79.93,80.05,79.43,79.54,135082.0,54.0501,54.1312,53.712,53.7864,135082.0
2015-12-18 09:40:00,79.55,79.75,79.53,79.63,77608.0,53.7931,53.9284,53.7796,53.8472,77608.0
2015-12-18 09:50:00,79.64,79.65,79.39,79.52,92849.0,53.854,53.8607,53.6849,53.7728,92849.0
2015-12-18 10:00:00,79.52,79.55,79.4,79.41,83531.0,53.7728,53.7931,53.6917,53.6984,83531.0
2015-12-18 10:10:00,79.4,79.56,79.39,79.49,67789.0,53.6917,53.7999,53.6849,53.7525,67789.0
2015-12-18 10:20:00,79.49,79.6,79.43,79.46,178139.0,53.7525,53.8269,53.712,53.7323,178139.0
2015-12-18 10:30:00,79.45,79.55,79.26,79.3,97763.0,53.7255,53.7931,53.597,53.6241,97763.0
2015-12-18 10:40:00,79.29,79.33,79.19,79.27,70893.0,53.6173,53.6444,53.5497,53.6038,70893.0
2015-12-18 10:50:00,79.3,79.53,79.29,79.52,89295.0,53.6241,53.7796,53.6173,53.7728,89295.0
2015-12-18 11:00:00,79.52,79.55,79.4,79.51,63226.0,53.7728,53.7931,53.6917,53.7661,63226.0
2015-12-18 11:10:00,79.51,79.64,79.48,79.52,59380.0,53.7661,53.854,53.7458,53.7728,59380.0
2015-12-18 11:20:00,79.52,79.56,79.41,79.43,60879.0,53.7728,53.7999,53.6984,53.712,60879.0
2015-12-18 11:30:00,79.45,79.46,79.33,79.45,65303.0,53.7255,53.7323,53.6444,53.7255,65303.0
2015-12-18 11:40:00,79.46,79.47,79.34,79.38,59479.0,53.7323,53.739,53.6511,53.6782,59479.0
2015-12-18 11:50:00,79.38,79.41,79.3,79.36,49371.0,53.6782,53.6984,53.6241,53.6646,49371.0
2015-12-18 12:00:00,79.37,79.39,79.27,79.37,45625.0,53.6714,53.6849,53.6038,53.6714,45625.0
2015-12-18 12:10:00,79.38,79.47,79.26,79.26,52895.0,53.6782,53.739,53.597,53.597,52895.0
2015-12-18 12:20:00,79.28,79.4,79.26,79.29,93601.0,53.6105,53.6917,53.597,53.6173,93601.0
2015-12-18 12:30:00,79.3,79.33,79.22,79.25,185899.0,53.6241,53.6444,53.57,53.5903,185899.0
2015-12-18 12:40:00,79.26,79.33,79.24,79.3,82580.0,53.597,53.6444,53.5835,53.6241,82580.0
2015-12-18 12:50:00,79.3,79.31,79.2,79.26,193475.0,53.6241,53.6308,53.5564,53.597,193475.0
2015-12-18 13:00:00,79.25,79.39,79.2,79.34,137715.0,53.5903,53.6849,53.5564,53.6511,137715.0
2015-12-18 13:10:00,79.33,79.34,79.22,79.25,58599.0,53.6444,53.6511,53.57,53.5903,58599.0
2015-12-18 13:20:00,79.26,79.29,79.21,79.27,222873.0,53.597,53.6173,53.5632,53.6038,222873.0
2015-12-18 13:30:00,79.29,79.4,79.25,79.34,73395.0,53.6173,53.6917,53.5903,53.6511,73395.0
2015-12-18 13:40:00,79.34,79.41,79.26,79.29,125540.0,53.6511,53.6984,53.597,53.6173,125540.0
2015-12-18 13:50:00,79.28,79.43,79.28,79.36,109037.0,53.6105,53.712,53.6105,53.6646,109037.0
2015-12-18 14:00:00,79.36,79.45,79.33,79.42,207092.0,53.6646,53.7255,53.6444,53.7052,207092.0
2015-12-18 14:10:00,79.42,79.52,79.4,79.49,82882.0,53.7052,53.7728,53.6917,53.7525,82882.0
2015-12-18 14:20:00,79.51,79.62,79.5,79.59,94539.0,53.7661,53.8405,53.7593,53.8202,94539.0
2015-12-18 14:30:00,79.6,79.66,79.57,79.63,249017.0,53.8269,53.8675,53.8066,53.8472,249017.0
2015-12-18 14:40:00,79.64,79.64,79.51,79.55,281719.0,53.854,53.854,53.7661,53.7931,281719.0
2015-12-18 14:50:00,79.55,79.63,79.54,79.62,240574.0,53.7931,53.8472,53.7864,53.8405,240574.0
2015-12-18 15:00:00,79.63,79.67,79.56,79.58,196993.0,53.8472,53.8743,53.7999,53.8134,196993.0
2015-12-18 15:10:00,79.58,79.59,79.43,79.49,142067.0,53.8134,53.8202,53.712,53.7525,142067.0
2015-12-18 15:20:00,79.49,79.59,79.45,79.53,183647.0,53.7525,53.8202,53.7255,53.7796,183647.0
2015-12-18 15:30:00,79.53,79.6,79.5,79.5,111888.0,53.7796,53.8269,53.7593,53.7593,111888.0
2015-12-18 15:40:00,79.51,79.51,79.36,79.37,243802.0,53.7661,53.7661,53.6646,53.6714,243802.0
2015-12-18 15:50:00,79.38,79.38,79.08,79.08,376850.0,53.6782,53.6782,53.4753,53.4753,376850.0
2015-12-21 09:30:00,79.53,79.84,79.37,79.62,175445.0,53.7796,53.9892,53.6714,53.8405,175445.0
2015-12-21 09:40:00,79.62,79.82,79.61,79.8,115811.0,53.8405,53.9757,53.8337,53.9622,115811.0
2015-12-21 09:50:00,79.79,79.79,79.66,79.7,91088.0,53.9554,53.9554,53.8675,53.8946,91088.0
2015-12-21 10:00:00,79.7,79.81,79.69,79.75,220280.0,53.8946,53.9689,53.8878,53.9284,220280.0
2015-12-21 10:10:00,79.76,79.79,79.68,79.7,312634.0,53.9351,53.9554,53.881,53.8946,312634.0
2015-12-21 10:20:00,79.71,79.79,79.68,79.77,220028.0,53.9013,53.9554,53.881,53.9419,220028.0
2015-12-21 10:30:00,79.78,79.87,79.77,79.79,55831.0,53.9486,54.0095,53.9419,53.9554,55831.0
2015-12-21 10:40:00,79.8,79.84,79.71,79.72,200731.0,53.9622,53.9892,53.9013,53.9081,200731.0
2015-12-21 10:50:00,79.72,79.75,79.57,79.58,100519.0,53.9081,53.9284,53.8066,53.8134,100519.0
2015-12-21 11:00:00,79.59,79.61,79.5,79.51,88374.0,53.8202,53.8337,53.7593,53.7661,88374.0
2015-12-21 11:10:00,79.52,79.55,79.31,79.34,109136.0,53.7728,53.7931,53.6308,53.6511,109136.0
2015-12-21 11:20:00,79.33,79.38,79.19,79.3,131965.0,53.6444,53.6782,53.5497,53.6241,131965.0
2015-12-21 11:30:00,79.29,79.32,79.16,79.27,331509.0,53.6173,53.6376,53.5294,53.6038,331509.0
2015-12-21 11:40:00,79.27,79.29,79.15,79.18,96064.0,53.6038,53.6173,53.5226,53.5429,96064.0
2015-12-21 11:50:00,79.18,79.38,79.13,79.37,66122.0,53.5429,53.6782,53.5091,53.6714,66122.0
2015-12-21 12:00:00,79.35,79.37,79.18,79.2,41789.0,53.6579,53.6714,53.5429,53.5564,41789.0
2015-12-21 12:10:00,79.2,79.31,79.14,79.19,47045.0,53.5564,53.6308,53.5159,53.5497,47045.0
2015-12-21 12:20:00,79.2,79.28,79.14,79.14,54370.0,53.5564,53.6105,53.5159,53.5159,54370.0
2015-12-21 12:30:00,79.13,79.24,79.13,79.18,47536.0,53.5091,53.5835,53.5091,53.5429,47536.0
2015-12-21 12:40:00,79.16,79.2,79.12,79.16,30614.0,53.5294,53.5564,53.5023,53.5294,30614.0
2015-12-21 12:50:00,79.17,79.28,79.16,79.25,39993.0,53.5362,53.6105,53.5294,53.5903,39993.0
2015-12-21 13:00:00,79.25,79.3,79.23,79.26,64885.0,53.5903,53.6241,53.5767,53.597,64885.0
2015-12-21 13:10:00,79.26,79.34,79.22,79.34,41790.0,53.597,53.6511,53.57,53.6511,41790.0
2015-12-21 13:20:00,79.34,79.46,79.34,79.45,38079.0,53.6511,53.7323,53.6511,53.7255,38079.0
2015-12-21 13:30:00,79.44,79.58,79.43,79.49,29414.0,53.7187,53.8134,53.712,53.7525,29414.0
2015-12-21 13:40:00,79.48,79.48,79.32,79.35,26479.0,53.7458,53.7458,53.6376,53.6579,26479.0
2015-12-21 13:50:00,79.36,79.38,79.31,79.33,28621.0,53.6646,53.6782,53.6308,53.6444,28621.0
2015-12-21 14:00:00,79.33,79.37,79.28,79.28,39983.0,53.6444,53.6714,53.6105,53.6105,39983.0
2015-12-21 14:10:00,79.29,79.29,79.15,79.16,61114.0,53.6173,53.6173,53.5226,53.5294,61114.0
2015-12-21 14:20:00,79.15,79.16,79.0,79.04,75595.0,53.5226,53.5294,53.4212,53.4482,75595.0
2015-12-21 14:30:00,79.03,79.07,78.98,79.02,44564.0,53.4415,53.4685,53.4077,53.4347,44564.0
2015-12-21 14:40:00,79.02,79.08,78.97,79.04,37286.0,53.4347,53.4753,53.4009,53.4482,37286.0
2015-12-21 14:50:00,79.04,79.1,79.03,79.09,196329.0,53.4482,53.4888,53.4415,53.4821,196329.0
2015-12-21 15:00:00,79.07,79.18,79.05,79.06,58709.0,53.4685,53.5429,53.455,53.4618,58709.0
2015-12-21 15:10:00,79.05,79.09,78.97,79.0,54912.0,53.455,53.4821,53.4009,53.4212,54912.0
2015-12-21 15:20:00,78.99,79.05,78.96,79.03,126906.0,53.4144,53.455,53.3942,53.4415,126906.0
2015-12-21 15:30:00,79.04,79.13,79.0,79.1,63869.0,53.4482,53.5091,53.4212,53.4888,63869.0
2015-12-21 15:40:00,79.1,79.25,79.08,79.23,125361.0,53.4888,53.5903,53.4753,53.5767,125361.0
2015-12-21 15:50:00,79.23,79.41,79.23,79.4,211135.0,53.5767,53.6984,53.5767,53.6917,211135.0
2015-12-22 09:30:00,79.57,79.96,79.56,79.77,169988.0,53.8066,54.0704,53.7999,53.9419,169988.0
2015-12-22 09:40:00,79.77,79.88,79.71,79.73,163105.0,53.9419,54.0163,53.9013,53.9148,163105.0
2015-12-22 09:50:00,79.73,79.82,79.66,79.78,75985.0,53.9148,53.9757,53.8675,53.9486,75985.0
2015-12-22 10:00:00,79.8,79.83,79.68,79.76,42865.0,53.9622,53.9825,53.881,53.9351,42865.0
2015-12-22 10:10:00,79.77,79.82,79.61,79.73,58833.0,53.9419,53.9757,53.8337,53.9148,58833.0
2015-12-22 10:20:00,79.72,79.97,79.71,79.92,56726.0,53.9081,54.0771,53.9013,54.0433,56726.0
2015-12-22 10:30:00,79.92,80.13,79.89,80.09,42363.0,54.0433,54.1853,54.023,54.1583,42363.0
2015-12-22 10:40:00,80.08,80.11,79.96,79.99,74092.0,54.1515,54.1718,54.0704,54.0907,74092.0
2015-12-22 10:50:00,79.98,80.14,79.98,80.14,66762.0,54.0839,54.1921,54.0839,54.1921,66762.0
2015-12-22 11:00:00,80.16,80.21,80.13,80.18,96442.0,54.2056,54.2394,54.1853,54.2191,96442.0
2015-12-22 11:10:00,80.18,80.19,80.0,80.01,140664.0,54.2191,54.2259,54.0974,54.1042,140664.0
2015-12-22 11:20:00,79.99,80.02,79.91,80.01,120654.0,54.0907,54.1109,54.0366,54.1042,120654.0
2015-12-22 11:30:00,80.01,80.17,80.0,80.12,102585.0,54.1042,54.2124,54.0974,54.1786,102585.0
2015-12-22 11:40:00,80.12,80.17,80.01,80.03,69559.0,54.1786,54.2124,54.1042,54.1177,69559.0
2015-12-22 11:50:00,80.05,80.05,79.92,79.98,59607.0,54.1312,54.1312,54.0433,54.0839,59607.0
2015-12-22 12:00:00,79.99,80.0,79.89,79.96,105774.0,54.0907,54.0974,54.023,54.0704,105774.0
2015-12-22 12:10:00,79.95,79.98,79.86,79.92,108443.0,54.0636,54.0839,54.0027,54.0433,108443.0
2015-12-22 12:20:00,79.93,79.93,79.83,79.87,47509.0,54.0501,54.0501,53.9825,54.0095,47509.0
2015-12-22 12:30:00,79.88,79.97,79.87,79.94,52885.0,54.0163,54.0771,54.0095,54.0568,52885.0
2015-12-22 12:40:00,79.94,79.99,79.89,79.9,50544.0,54.0568,54.0907,54.023,54.0298,50544.0
2015-12-22 12:50:00,79.91,80.06,79.9,80.06,41259.0,54.0366,54.138,54.0298,54.138,41259.0
2015-12-22 13:00:00,80.05,80.06,79.93,79.94,29164.0,54.1312,54.138,54.0501,54.0568,29164.0
2015-12-22 13:10:00,79.94,79.95,79.84,79.91,57587.0,54.0568,54.0636,53.9892,54.0366,57587.0
2015-12-22 13:20:00,79.91,79.97,79.87,79.96,48536.0,54.0366,54.0771,54.0095,54.0704,48536.0
2015-12-22 13:30:00,79.95,79.95,79.83,79.86,26315.0,54.0636,54.0636,53.9825,54.0027,26315.0
2015-12-22 13:40:00,79.86,79.95,79.83,79.94,31601.0,54.0027,54.0636,53.9825,54.0568,31601.0
2015-12-22 13:50:00,79.94,80.02,79.93,79.97,47514.0,54.0568,54.1109,54.0501,54.0771,47514.0
2015-12-22 14:00:00,79.98,80.0,79.83,79.84,45761.0,54.0839,54.0974,53.9825,53.9892,45761.0
2015-12-22 14:10:00,79.84,79.96,79.84,79.96,62258.0,53.9892,54.0704,53.9892,54.0704,62258.0
2015-12-22 14:20:00,79.97,80.01,79.95,79.96,64751.0,54.0771,54.1042,54.0636,54.0704,64751.0
2015-12-22 14:30:00,79.96,79.98,79.86,79.88,53857.0,54.0704,54.0839,54.0027,54.0163,53857.0
2015-12-22 14:40:00,79.87,79.94,79.85,79.87,83962.0,54.0095,54.0568,53.996,54.0095,83962.0
2015-12-22 14:50:00,79.87,79.9,79.8,79.9,41698.0,54.0095,54.0298,53.9622,54.0298,41698.0
2015-12-22 15:00:00,79.9,80.02,79.87,79.92,121631.0,54.0298,54.1109,54.0095,54.0433,121631.0
2015-12-22 15:10:00,79.92,79.98,79.88,79.97,65089.0,54.0433,54.0839,54.0163,54.0771,65089.0
2015-12-22 15:20:00,79.96,80.06,79.95,80.0,95113.0,54.0704,54.138,54.0636,54.0974,95113.0
2015-12-22 15:30:00,80.01,80.07,79.9,79.95,118950.0,54.1042,54.1448,54.0298,54.0636,118950.0
2015-12-22 15:40:00,79.94,79.96,79.66,79.67,133511.0,54.0568,54.0704,53.8675,53.8743,133511.0
2015-12-22 15:50:00,79.68,79.76,79.64,79.69,283003.0,53.881,53.9351,53.854,53.8878,283003.0
2015-12-23 09:30:00,78.8,79.03,78.71,79.02,165702.0,54.0226,54.1803,53.9609,54.1735,165702.0
2015-12-23 09:40:00,79.02,79.02,78.79,78.88,193913.0,54.1735,54.1735,54.0158,54.0775,193913.0
2015-12-23 09:50:00,78.89,78.98,78.87,78.98,271705.0,54.0843,54.146,54.0706,54.146,271705.0
2015-12-23 10:00:00,78.96,78.98,78.87,78.9,112062.0,54.1323,54.146,54.0706,54.0912,112062.0
2015-12-23 10:10:00,78.91,78.95,78.88,78.89,91885.0,54.0981,54.1255,54.0775,54.0843,91885.0
2015-12-23 10:20:00,78.89,78.93,78.83,78.86,43027.0,54.0843,54.1118,54.0432,54.0638,43027.0
2015-12-23 10:30:00,78.88,78.92,78.82,78.89,66580.0,54.0775,54.1049,54.0364,54.0843,66580.0
2015-12-23 10:40:00,78.88,79.08,78.88,79.08,98859.0,54.0775,54.2146,54.0775,54.2146,98859.0
2015-12-23 10:50:00,79.07,79.1,78.98,79.09,58552.0,54.2077,54.2283,54.146,54.2215,58552.0
2015-12-23 11:00:00,79.09,79.1,78.95,78.96,79308.0,54.2215,54.2283,54.1255,54.1323,79308.0
2015-12-23 11:10:00,78.96,79.13,78.95,79.11,66091.0,54.1323,54.2489,54.1255,54.2352,66091.0
2015-12-23 11:20:00,79.11,79.14,79.06,79.08,117467.0,54.2352,54.2557,54.2009,54.2146,117467.0
2015-12-23 11:30:00,79.09,79.13,79.05,79.07,86104.0,54.2215,54.2489,54.194,54.2077,86104.0
2015-12-23 11:40:00,79.08,79.18,79.07,79.15,98831.0,54.2146,54.2832,54.2077,54.2626,98831.0
2015-12-23 11:50:00,79.15,79.15,79.08,79.09,96549.0,54.2626,54.2626,54.2146,54.2215,96549.0
2015-12-23 12:00:00,79.08,79.12,79.04,79.11,66895.0,54.2146,54.242,54.1872,54.2352,66895.0
2015-12-23 12:10:00,79.13,79.14,79.02,79.1,46040.0,54.2489,54.2557,54.1735,54.2283,46040.0
2015-12-23 12:20:00,79.1,79.17,79.1,79.11,67592.0,54.2283,54.2763,54.2283,54.2352,67592.0
2015-12-23 12:30:00,79.1,79.18,79.09,79.13,46963.0,54.2283,54.2832,54.2215,54.2489,46963.0
2015-12-23 12:40:00,79.12,79.17,79.09,79.16,61959.0,54.242,54.2763,54.2215,54.2695,61959.0
2015-12-23 12:50:00,79.16,79.17,79.1,79.11,45046.0,54.2695,54.2763,54.2283,54.2352,45046.0
2015-12-23 13:00:00,79.1,79.11,79.0,79.0,50097.0,54.2283,54.2352,54.1598,54.1598,50097.0
2015-12-23 13:10:00,79.01,79.04,78.99,79.01,45521.0,54.1666,54.1872,54.1529,54.1666,45521.0
2015-12-23 13:20:00,79.0,79.04,78.97,79.02,36743.0,54.1598,54.1872,54.1392,54.1735,36743.0
2015-12-23 13:30:00,79.03,79.05,78.95,78.96,70645.0,54.1803,54.194,54.1255,54.1323,70645.0
2015-12-23 13:40:00,78.97,79.12,78.96,79.08,38657.0,54.1392,54.242,54.1323,54.2146,38657.0
2015-12-23 13:50:00,79.08,79.19,79.07,79.17,56183.0,54.2146,54.29,54.2077,54.2763,56183.0
2015-12-23 14:00:00,79.17,79.21,79.15,79.2,106944.0,54.2763,54.3037,54.2626,54.2969,106944.0
2015-12-23 14:10:00,79.19,79.31,79.19,79.26,82175.0,54.29,54.3723,54.29,54.338,82175.0
2015-12-23 14:20:00,79.25,79.29,79.19,79.2,43709.0,54.3312,54.3586,54.29,54.2969,43709.0
2015-12-23 14:30:00,79.2,79.22,79.17,79.19,32806.0,54.2969,54.3106,54.2763,54.29,32806.0
2015-12-23 14:40:00,79.2,79.24,79.14,79.22,55162.0,54.2969,54.3243,54.2557,54.3106,55162.0
2015-12-23 14:50:00,79.23,79.3,79.2,79.29,88547.0,54.3174,54.3654,54.2969,54.3586,88547.0
2015-12-23 15:00:00,79.29,79.33,79.25,79.26,135795.0,54.3586,54.386,54.3312,54.338,135795.0
2015-12-23 15:10:00,79.27,79.3,79.19,79.19,78724.0,54.3449,54.3654,54.29,54.29,78724.0
2015-12-23 15:20:00,79.2,79.25,79.19,79.22,108910.0,54.2969,54.3312,54.29,54.3106,108910.0
2015-12-23 15:30:00,79.21,79.22,79.07,79.14,109956.0,54.3037,54.3106,54.2077,54.2557,109956.0
2015-12-23 15:40:00,79.15,79.33,79.14,79.33,142390.0,54.2626,54.386,54.2557,54.386,142390.0
2015-12-23 15:50:00,79.33,79.44,79.32,79.4,247294.0,54.386,54.4614,54.3791,54.434,247294.0
2015-12-24 09:30:00,79.27,79.48,79.18,79.27,90703.0,54.3449,54.4888,54.2832,54.3449,90703.0
2015-12-24 09:40:00,79.28,79.31,79.11,79.13,101054.0,54.3517,54.3723,54.2352,54.2489,101054.0
2015-12-24 09:50:00,79.13,79.19,78.98,78.99,56328.0,54.2489,54.29,54.146,54.1529,56328.0
2015-12-24 10:00:00,78.99,79.18,78.99,79.18,53551.0,54.1529,54.2832,54.1529,54.2832,53551.0
2015-12-24 10:10:00,79.18,79.33,79.18,79.3,23510.0,54.2832,54.386,54.2832,54.3654,23510.0
2015-12-24 10:20:00,79.31,79.39,79.27,79.39,60475.0,54.3723,54.4271,54.3449,54.4271,60475.0
2015-12-24 10:30:00,79.39,79.41,79.28,79.36,45341.0,54.4271,54.4408,54.3517,54.4066,45341.0
2015-12-24 10:40:00,79.36,79.46,79.34,79.4,69324.0,54.4066,54.4751,54.3929,54.434,69324.0
2015-12-24 10:50:00,79.4,79.44,79.33,79.39,34573.0,54.434,54.4614,54.386,54.4271,34573.0
2015-12-24 11:00:00,79.4,79.51,79.36,79.51,57447.0,54.434,54.5094,54.4066,54.5094,57447.0
2015-12-24 11:10:00,79.51,79.54,79.36,79.37,39254.0,54.5094,54.53,54.4066,54.4134,39254.0
2015-12-24 11:20:00,79.36,79.51,79.35,79.48,31198.0,54.4066,54.5094,54.3997,54.4888,31198.0
2015-12-24 11:30:00,79.51,79.53,79.46,79.53,26299.0,54.5094,54.5231,54.4751,54.5231,26299.0
2015-12-24 11:40:00,79.53,79.53,79.46,79.49,43618.0,54.5231,54.5231,54.4751,54.4957,43618.0
2015-12-24 11:50:00,79.48,79.54,79.43,79.53,28620.0,54.4888,54.53,54.4546,54.5231,28620.0
2015-12-24 12:00:00,79.53,79.54,79.49,79.53,34985.0,54.5231,54.53,54.4957,54.5231,34985.0
2015-12-24 12:10:00,79.52,79.6,79.46,79.6,44527.0,54.5163,54.5711,54.4751,54.5711,44527.0
2015-12-24 12:20:00,79.59,79.62,79.56,79.59,48502.0,54.5642,54.5848,54.5437,54.5642,48502.0
2015-12-24 12:30:00,79.59,79.69,79.59,79.68,63194.0,54.5642,54.6328,54.5642,54.6259,63194.0
2015-12-24 12:40:00,79.68,79.68,79.55,79.55,39756.0,54.6259,54.6259,54.5368,54.5368,39756.0
2015-12-24 12:50:00,79.54,79.54,79.37,79.4,153789.0,54.53,54.53,54.4134,54.434,153789.0
2015-12-28 09:30:00,79.16,79.55,79.08,79.13,208215.0,54.2695,54.5368,54.2146,54.2489,208215.0
2015-12-28 09:40:00,79.13,79.22,79.07,79.07,112700.0,54.2489,54.3106,54.2077,54.2077,112700.0
2015-12-28 09:50:00,79.06,79.16,79.06,79.12,76750.0,54.2009,54.2695,54.2009,54.242,76750.0
2015-12-28 10:00:00,79.12,79.21,79.01,79.2,84752.0,54.242,54.3037,54.1666,54.2969,84752.0
2015-12-28 10:10:00,79.2,79.29,79.17,79.28,74563.0,54.2969,54.3586,54.2763,54.3517,74563.0
2015-12-28 10:20:00,79.28,79.48,79.26,79.46,105172.0,54.3517,54.4888,54.338,54.4751,105172.0
2015-12-28 10:30:00,79.46,79.46,79.3,79.3,46526.0,54.4751,54.4751,54.3654,54.3654,46526.0
2015-12-28 10:40:00,79.31,79.35,79.24,79.26,83762.0,54.3723,54.3997,54.3243,54.338,83762.0
2015-12-28 10:50:00,79.26,79.37,79.26,79.34,54674.0,54.338,54.4134,54.338,54.3929,54674.0
2015-12-28 11:00:00,79.34,79.38,79.31,79.37,102704.0,54.3929,54.4203,54.3723,54.4134,102704.0
2015-12-28 11:10:00,79.37,79.38,79.33,79.35,111995.0,54.4134,54.4203,54.386,54.3997,111995.0
2015-12-28 11:20:00,79.36,79.4,79.29,79.31,92270.0,54.4066,54.434,54.3586,54.3723,92270.0
2015-12-28 11:30:00,79.32,79.36,79.23,79.31,117634.0,54.3791,54.4066,54.3174,54.3723,117634.0
2015-12-28 11:40:00,79.31,79.37,79.3,79.32,108385.0,54.3723,54.4134,54.3654,54.3791,108385.0
2015-12-28 11:50:00,79.32,79.33,79.25,79.26,70222.0,54.3791,54.386,54.3312,54.338,70222.0
2015-12-28 12:00:00,79.26,79.33,79.25,79.3,71876.0,54.338,54.386,54.3312,54.3654,71876.0
2015-12-28 12:10:00,79.3,79.32,79.26,79.29,74480.0,54.3654,54.3791,54.338,54.3586,74480.0
2015-12-28 12:20:00,79.28,79.34,79.26,79.33,158185.0,54.3517,54.3929,54.338,54.386,158185.0
2015-12-28 12:30:00,79.32,79.34,79.26,79.32,70148.0,54.3791,54.3929,54.338,54.3791,70148.0
2015-12-28 12:40:00,79.32,79.34,79.28,79.31,82730.0,54.3791,54.3929,54.3517,54.3723,82730.0
2015-12-28 12:50:00,79.32,79.35,79.26,79.28,52619.0,54.3791,54.3997,54.338,54.3517,52619.0
2015-12-28 13:00:00,79.28,79.35,79.28,79.34,110579.0,54.3517,54.3997,54.3517,54.3929,110579.0
2015-12-28 13:10:00,79.34,79.51,79.3,79.5,95243.0,54.3929,54.5094,54.3654,54.5025,95243.0
2015-12-28 13:20:00,79.49,79.5,79.43,79.48,32833.0,54.4957,54.5025,54.4546,54.4888,32833.0
2015-12-28 13:30:00,79.49,79.57,79.41,79.43,49652.0,54.4957,54.5505,54.4408,54.4546,49652.0
2015-12-28 13:40:00,79.44,79.49,79.42,79.45,43442.0,54.4614,54.4957,54.4477,54.4683,43442.0
2015-12-28 13:50:00,79.46,79.5,79.42,79.45,43941.0,54.4751,54.5025,54.4477,54.4683,43941.0
2015-12-28 14:00:00,79.46,79.59,79.46,79.58,49692.0,54.4751,54.5642,54.4751,54.5574,49692.0
2015-12-28 14:10:00,79.59,79.6,79.52,79.57,51525.0,54.5642,54.5711,54.5163,54.5505,51525.0
2015-12-28 14:20:00,79.58,79.63,79.55,79.63,55762.0,54.5574,54.5917,54.5368,54.5917,55762.0
2015-12-28 14:30:00,79.64,79.64,79.6,79.64,39270.0,54.5985,54.5985,54.5711,54.5985,39270.0
2015-12-28 14:40:00,79.64,79.7,79.63,79.68,45927.0,54.5985,54.6397,54.5917,54.6259,45927.0
2015-12-28 14:50:00,79.67,79.74,79.67,79.69,55084.0,54.6191,54.6671,54.6191,54.6328,55084.0
2015-12-28 15:00:00,79.7,79.72,79.67,79.72,51456.0,54.6397,54.6534,54.6191,54.6534,51456.0
2015-12-28 15:10:00,79.72,79.8,79.7,79.76,55071.0,54.6534,54.7082,54.6397,54.6808,55071.0
2015-12-28 15:20:00,79.77,79.87,79.77,79.84,117045.0,54.6876,54.7562,54.6876,54.7356,117045.0
2015-12-28 15:30:00,79.84,79.87,79.8,79.84,75167.0,54.7356,54.7562,54.7082,54.7356,75167.0
2015-12-28 15:40:00,79.84,79.84,79.79,79.81,52827.0,54.7356,54.7356,54.7014,54.7151,52827.0
2015-12-28 15:50:00,79.81,79.86,79.8,79.85,201419.0,54.7151,54.7493,54.7082,54.7425,201419.0
2015-12-29 09:30:00,80.0,80.46,79.87,80.4,166453.0,54.8453,55.1607,54.7562,55.1196,166453.0
2015-12-29 09:40:00,80.39,80.52,80.39,80.41,144198.0,55.1127,55.2018,55.1127,55.1264,144198.0
2015-12-29 09:50:00,80.41,80.47,80.38,80.47,63664.0,55.1264,55.1675,55.1058,55.1675,63664.0
2015-12-29 10:00:00,80.48,80.61,80.46,80.57,89550.0,55.1744,55.2635,55.1607,55.2361,89550.0
2015-12-29 10:10:00,80.58,80.68,80.57,80.66,106823.0,55.243,55.3115,55.2361,55.2978,106823.0
2015-12-29 10:20:00,80.66,80.69,80.59,80.64,79206.0,55.2978,55.3184,55.2498,55.2841,79206.0
2015-12-29 10:30:00,80.65,80.68,80.62,80.67,54263.0,55.2909,55.3115,55.2704,55.3047,54263.0
2015-12-29 10:40:00,80.68,80.8,80.68,80.75,61160.0,55.3115,55.3938,55.3115,55.3595,61160.0
2015-12-29 10:50:00,80.75,80.78,80.67,80.7,72646.0,55.3595,55.3801,55.3047,55.3252,72646.0
2015-12-29 11:00:00,80.7,80.71,80.62,80.69,51236.0,55.3252,55.3321,55.2704,55.3184,51236.0
2015-12-29 11:10:00,80.68,80.68,80.58,80.67,60663.0,55.3115,55.3115,55.243,55.3047,60663.0
2015-12-29 11:20:00,80.67,80.76,80.62,80.75,35898.0,55.3047,55.3664,55.2704,55.3595,35898.0
2015-12-29 11:30:00,80.75,80.76,80.59,80.59,39688.0,55.3595,55.3664,55.2498,55.2498,39688.0
2015-12-29 11:40:00,80.59,80.6,80.43,80.43,39908.0,55.2498,55.2567,55.1401,55.1401,39908.0
2015-12-29 11:50:00,80.41,80.47,80.37,80.47,44250.0,55.1264,55.1675,55.099,55.1675,44250.0
2015-12-29 12:00:00,80.46,80.52,80.44,80.52,45041.0,55.1607,55.2018,55.147,55.2018,45041.0
2015-12-29 12:10:00,80.51,80.58,80.48,80.55,61393.0,55.195,55.243,55.1744,55.2224,61393.0
2015-12-29 12:20:00,80.54,80.59,80.53,80.54,46646.0,55.2155,55.2498,55.2087,55.2155,46646.0
2015-12-29 12:30:00,80.54,80.55,80.45,80.47,77835.0,55.2155,55.2224,55.1538,55.1675,77835.0
2015-12-29 12:40:00,80.47,80.47,80.3,80.31,62105.0,55.1675,55.1675,55.051,55.0579,62105.0
2015-12-29 12:50:00,80.31,80.52,80.31,80.5,62258.0,55.0579,55.2018,55.0579,55.1881,62258.0
2015-12-29 13:00:00,80.5,80.6,80.5,80.59,54898.0,55.1881,55.2567,55.1881,55.2498,54898.0
2015-12-29 13:10:00,80.59,80.63,80.52,80.56,74549.0,55.2498,55.2772,55.2018,55.2292,74549.0
2015-12-29 13:20:00,80.56,80.61,80.47,80.54,45808.0,55.2292,55.2635,55.1675,55.2155,45808.0
2015-12-29 13:30:00,80.54,80.55,80.49,80.51,35559.0,55.2155,55.2224,55.1813,55.195,35559.0
2015-12-29 13:40:00,80.51,80.56,80.48,80.52,55825.0,55.195,55.2292,55.1744,55.2018,55825.0
2015-12-29 13:50:00,80.53,80.57,80.46,80.48,68872.0,55.2087,55.2361,55.1607,55.1744,68872.0
2015-12-29 14:00:00,80.49,80.55,80.46,80.53,56849.0,55.1813,55.2224,55.1607,55.2087,56849.0
2015-12-29 14:10:00,80.53,80.54,80.48,80.54,34832.0,55.2087,55.2155,55.1744,55.2155,34832.0
2015-12-29 14:20:00,80.53,80.56,80.48,80.54,73114.0,55.2087,55.2292,55.1744,55.2155,73114.0
2015-12-29 14:30:00,80.54,80.55,80.46,80.52,50184.0,55.2155,55.2224,55.1607,55.2018,50184.0
2015-12-29 14:40:00,80.51,80.54,80.42,80.47,42047.0,55.195,55.2155,55.1333,55.1675,42047.0
2015-12-29 14:50:00,80.47,80.52,80.45,80.52,84734.0,55.1675,55.2018,55.1538,55.2018,84734.0
2015-12-29 15:00:00,80.52,80.61,80.5,80.6,68548.0,55.2018,55.2635,55.1881,55.2567,68548.0
2015-12-29 15:10:00,80.61,80.64,80.57,80.6,67269.0,55.2635,55.2841,55.2361,55.2567,67269.0
2015-12-29 15:20:00,80.59,80.6,80.5,80.55,64167.0,55.2498,55.2567,55.1881,55.2224,64167.0
2015-12-29 15:30:00,80.56,80.6,80.45,80.47,61333.0,55.2292,55.2567,55.1538,55.1675,61333.0
2015-12-29 15:40:00,80.46,80.66,80.43,80.64,86675.0,55.1607,55.2978,55.1401,55.2841,86675.0
2015-12-29 15:50:00,80.66,80.75,80.63,80.71,117460.0,55.2978,55.3595,55.2772,55.3321,117460.0
2015-12-30 09:30:00,80.65,80.84,80.5,80.71,198682.0,55.2909,55.4212,55.1881,55.3321,198682.0
2015-12-30 09:40:00,80.7,80.71,80.55,80.55,46206.0,55.3252,55.3321,55.2224,55.2224,46206.0
2015-12-30 09:50:00,80.53,80.63,80.5,80.63,178907.0,55.2087,55.2772,55.1881,55.2772,178907.0
2015-12-30 10:00:00,80.62,80.79,80.59,80.79,126871.0,55.2704,55.3869,55.2498,55.3869,126871.0
2015-12-30 10:10:00,80.78,80.84,80.69,80.71,44299.0,55.3801,55.4212,55.3184,55.3321,44299.0
2015-12-30 10:20:00,80.7,80.78,80.65,80.72,32000.0,55.3252,55.3801,55.2909,55.3389,32000.0
2015-12-30 10:30:00,80.71,80.8,80.67,80.8,33742.0,55.3321,55.3938,55.3047,55.3938,33742.0
2015-12-30 10:40:00,80.81,80.91,80.8,80.87,61151.0,55.4006,55.4692,55.3938,55.4418,61151.0
2015-12-30 10:50:00,80.88,80.91,80.78,80.8,52614.0,55.4486,55.4692,55.3801,55.3938,52614.0
2015-12-30 11:00:00,80.8,80.85,80.76,80.78,71392.0,55.3938,55.4281,55.3664,55.3801,71392.0
2015-12-30 11:10:00,80.79,80.79,80.6,80.61,36756.0,55.3869,55.3869,55.2567,55.2635,36756.0
2015-12-30 11:20:00,80.6,80.76,80.59,80.75,53627.0,55.2567,55.3664,55.2498,55.3595,53627.0
2015-12-30 11:30:00,80.75,80.76,80.65,80.66,38944.0,55.3595,55.3664,55.2909,55.2978,38944.0
2015-12-30 11:40:00,80.65,80.68,80.59,80.59,77681.0,55.2909,55.3115,55.2498,55.2498,77681.0
2015-12-30 11:50:00,80.59,80.66,80.58,80.61,49162.0,55.2498,55.2978,55.243,55.2635,49162.0
2015-12-30 12:00:00,80.6,80.65,80.58,80.6,49706.0,55.2567,55.2909,55.243,55.2567,49706.0
2015-12-30 12:10:00,80.59,80.63,80.57,80.58,37231.0,55.2498,55.2772,55.2361,55.243,37231.0
2015-12-30 12:20:00,80.6,80.63,80.55,80.58,77835.0,55.2567,55.2772,55.2224,55.243,77835.0
2015-12-30 12:30:00,80.57,80.58,80.52,80.54,46102.0,55.2361,55.243,55.2018,55.2155,46102.0
2015-12-30 12:40:00,80.54,80.54,80.48,80.51,116378.0,55.2155,55.2155,55.1744,55.195,116378.0
2015-12-30 12:50:00,80.51,80.56,80.5,80.53,83724.0,55.195,55.2292,55.1881,55.2087,83724.0
2015-12-30 13:00:00,80.54,80.6,80.53,80.54,72607.0,55.2155,55.2567,55.2087,55.2155,72607.0
2015-12-30 13:10:00,80.53,80.54,80.47,80.48,39276.0,55.2087,55.2155,55.1675,55.1744,39276.0
2015-12-30 13:20:00,80.48,80.54,80.43,80.52,48393.0,55.1744,55.2155,55.1401,55.2018,48393.0
2015-12-30 13:30:00,80.52,80.53,80.45,80.46,22221.0,55.2018,55.2087,55.1538,55.1607,22221.0
2015-12-30 13:40:00,80.45,80.53,80.43,80.49,46218.0,55.1538,55.2087,55.1401,55.1813,46218.0
2015-12-30 13:50:00,80.49,80.55,80.47,80.53,50247.0,55.1813,55.2224,55.1675,55.2087,50247.0
2015-12-30 14:00:00,80.52,80.54,80.5,80.51,64452.0,55.2018,55.2155,55.1881,55.195,64452.0
2015-12-30 14:10:00,80.51,80.58,80.5,80.56,57035.0,55.195,55.243,55.1881,55.2292,57035.0
2015-12-30 14:20:00,80.56,80.6,80.54,80.59,67342.0,55.2292,55.2567,55.2155,55.2498,67342.0
2015-12-30 14:30:00,80.59,80.63,80.57,80.59,39433.0,55.2498,55.2772,55.2361,55.2498,39433.0
2015-12-30 14:40:00,80.58,80.61,80.55,80.6,98670.0,55.243,55.2635,55.2224,55.2567,98670.0
2015-12-30 14:50:00,80.61,80.61,80.55,80.55,56564.0,55.2635,55.2635,55.2224,55.2224,56564.0
2015-12-30 15:00:00,80.55,80.56,80.48,80.48,46673.0,55.2224,55.2292,55.1744,55.1744,46673.0
2015-12-30 15:10:00,80.49,80.55,80.46,80.55,69261.0,55.1813,55.2224,55.1607,55.2224,69261.0
2015-12-30 15:20:00,80.55,80.59,80.53,80.55,63869.0,55.2224,55.2498,55.2087,55.2224,63869.0
2015-12-30 15:30:00,80.55,80.56,80.37,80.49,191511.0,55.2224,55.2292,55.099,55.1813,191511.0
2015-12-30 15:40:00,80.48,80.56,80.45,80.54,80703.0,55.1744,55.2292,55.1538,55.2155,80703.0
2015-12-30 15:50:00,80.53,80.53,80.4,80.41,128453.0,55.2087,55.2087,55.1196,55.1264,128453.0
2015-12-31 09:30:00,80.39,80.64,80.06,80.25,262261.0,55.1127,55.2841,54.8865,55.0167,262261.0
2015-12-31 09:40:00,80.24,80.29,80.04,80.14,104128.0,55.0099,55.0441,54.8727,54.9413,104128.0
2015-12-31 09:50:00,80.13,80.2,80.04,80.18,84189.0,54.9345,54.9824,54.8727,54.9687,84189.0
2015-12-31 10:00:00,80.17,80.19,80.0,80.0,96454.0,54.9619,54.9756,54.8453,54.8453,96454.0
2015-12-31 10:10:00,80.01,80.02,79.83,79.83,93560.0,54.8522,54.859,54.7288,54.7288,93560.0
2015-12-31 10:20:00,79.83,79.86,79.75,79.79,107648.0,54.7288,54.7493,54.6739,54.7014,107648.0
2015-12-31 10:30:00,79.79,79.9,79.72,79.9,86386.0,54.7014,54.7768,54.6534,54.7768,86386.0
2015-12-31 10:40:00,79.89,80.01,79.87,79.96,76170.0,54.7699,54.8522,54.7562,54.8179,76170.0
2015-12-31 10:50:00,79.96,79.98,79.88,79.92,118112.0,54.8179,54.8316,54.7631,54.7905,118112.0
2015-12-31 11:00:00,79.92,80.04,79.91,80.02,119232.0,54.7905,54.8727,54.7836,54.859,119232.0
2015-12-31 11:10:00,80.03,80.12,80.01,80.07,64251.0,54.8659,54.9276,54.8522,54.8933,64251.0
2015-12-31 11:20:00,80.08,80.09,80.01,80.08,52052.0,54.9002,54.907,54.8522,54.9002,52052.0
2015-12-31 11:30:00,80.07,80.17,80.02,80.14,75325.0,54.8933,54.9619,54.859,54.9413,75325.0
2015-12-31 11:40:00,80.15,80.31,80.14,80.29,90130.0,54.9482,55.0579,54.9413,55.0441,90130.0
2015-12-31 11:50:00,80.29,80.36,80.24,80.36,75068.0,55.0441,55.0921,55.0099,55.0921,75068.0
2015-12-31 12:00:00,80.36,80.51,80.36,80.47,54013.0,55.0921,55.195,55.0921,55.1675,54013.0
2015-12-31 12:10:00,80.47,80.5,80.37,80.48,60449.0,55.1675,55.1881,55.099,55.1744,60449.0
2015-12-31 12:20:00,80.49,80.54,80.44,80.46,104892.0,55.1813,55.2155,55.147,55.1607,104892.0
2015-12-31 12:30:00,80.46,80.47,80.39,80.4,67994.0,55.1607,55.1675,55.1127,55.1196,67994.0
2015-12-31 12:40:00,80.41,80.54,80.41,80.47,49287.0,55.1264,55.2155,55.1264,55.1675,49287.0
2015-12-31 12:50:00,80.47,80.47,80.37,80.38,32765.0,55.1675,55.1675,55.099,55.1058,32765.0
2015-12-31 13:00:00,80.39,80.41,80.26,80.26,38542.0,55.1127,55.1264,55.0236,55.0236,38542.0
2015-12-31 13:10:00,80.27,80.38,80.27,80.38,35301.0,55.0304,55.1058,55.0304,55.1058,35301.0
2015-12-31 13:20:00,80.38,80.5,80.38,80.47,109733.0,55.1058,55.1881,55.1058,55.1675,109733.0
2015-12-31 13:30:00,80.47,80.47,80.37,80.38,43487.0,55.1675,55.1675,55.099,55.1058,43487.0
2015-12-31 13:40:00,80.38,80.51,80.37,80.48,28903.0,55.1058,55.195,55.099,55.1744,28903.0
2015-12-31 13:50:00,80.47,80.52,80.46,80.48,48300.0,55.1675,55.2018,55.1607,55.1744,48300.0
2015-12-31 14:00:00,80.49,80.49,80.38,80.39,37123.0,55.1813,55.1813,55.1058,55.1127,37123.0
2015-12-31 14:10:00,80.39,80.42,80.37,80.38,25901.0,55.1127,55.1333,55.099,55.1058,25901.0
2015-12-31 14:20:00,80.39,80.39,80.3,80.37,37423.0,55.1127,55.1127,55.051,55.099,37423.0
2015-12-31 14:30:00,80.37,80.37,80.25,80.28,27406.0,55.099,55.099,55.0167,55.0373,27406.0
2015-12-31 14:40:00,80.29,80.33,80.25,80.32,38928.0,55.0441,55.0716,55.0167,55.0647,38928.0
2015-12-31 14:50:00,80.32,80.32,80.23,80.26,35744.0,55.0647,55.0647,55.003,55.0236,35744.0
2015-12-31 15:00:00,80.26,80.28,80.21,80.22,74253.0,55.0236,55.0373,54.9893,54.9962,74253.0
2015-12-31 15:10:00,80.23,80.31,80.2,80.28,69753.0,55.003,55.0579,54.9824,55.0373,69753.0
2015-12-31 15:20:00,80.28,80.28,80.15,80.16,44703.0,55.0373,55.0373,54.9482,54.955,44703.0
2015-12-31 15:30:00,80.17,80.24,80.16,80.21,68948.0,54.9619,55.0099,54.955,54.9893,68948.0
2015-12-31 15:40:00,80.22,80.22,80.05,80.05,93413.0,54.9962,54.9962,54.8796,54.8796,93413.0
2015-12-31 15:50:00,80.04,80.05,79.74,79.75,233158.0,54.8727,54.8796,54.6671,54.6739,233158.0
2016-01-04 09:30:00,79.07,79.1,78.75,78.75,308020.0,54.2077,54.2283,53.9884,53.9884,308020.0
2016-01-04 09:40:00,78.75,78.8,78.63,78.8,165270.0,53.9884,54.0226,53.9061,54.0226,165270.0
2016-01-04 09:50:00,78.8,78.96,78.71,78.79,375728.0,54.0226,54.1323,53.9609,54.0158,375728.0
2016-01-04 10:00:00,78.76,78.79,78.44,78.51,143585.0,53.9952,54.0158,53.7758,53.8238,143585.0
2016-01-04 10:10:00,78.51,78.64,78.44,78.54,159936.0,53.8238,53.913,53.7758,53.8444,159936.0
2016-01-04 10:20:00,78.55,78.6,78.43,78.51,138909.0,53.8513,53.8855,53.769,53.8238,138909.0
2016-01-04 10:30:00,78.51,78.54,78.32,78.32,134397.0,53.8238,53.8444,53.6936,53.6936,134397.0
2016-01-04 10:40:00,78.31,78.58,78.24,78.58,139114.0,53.6867,53.8718,53.6387,53.8718,139114.0
2016-01-04 10:50:00,78.58,78.6,78.33,78.34,397602.0,53.8718,53.8855,53.7004,53.7073,397602.0
2016-01-04 11:00:00,78.34,78.34,78.1,78.12,258323.0,53.7073,53.7073,53.5428,53.5565,258323.0
2016-01-04 11:10:00,78.11,78.16,78.03,78.15,212727.0,53.5496,53.5839,53.4948,53.577,212727.0
2016-01-04 11:20:00,78.14,78.34,78.1,78.34,283149.0,53.5702,53.7073,53.5428,53.7073,283149.0
2016-01-04 11:30:00,78.33,78.46,78.31,78.43,283633.0,53.7004,53.7896,53.6867,53.769,283633.0
2016-01-04 11:40:00,78.43,78.51,78.39,78.47,103039.0,53.769,53.8238,53.7416,53.7964,103039.0
2016-01-04 11:50:00,78.47,78.51,78.3,78.37,111472.0,53.7964,53.8238,53.6799,53.7279,111472.0
2016-01-04 12:00:00,78.36,78.37,78.26,78.29,96306.0,53.721,53.7279,53.6524,53.673,96306.0
2016-01-04 12:10:00,78.28,78.37,78.25,78.3,104724.0,53.6662,53.7279,53.6456,53.6799,104724.0
2016-01-04 12:20:00,78.31,78.37,78.21,78.33,134572.0,53.6867,53.7279,53.6182,53.7004,134572.0
2016-01-04 12:30:00,78.34,78.39,78.24,78.37,98357.0,53.7073,53.7416,53.6387,53.7279,98357.0
2016-01-04 12:40:00,78.37,78.41,78.27,78.3,124790.0,53.7279,53.7553,53.6593,53.6799,124790.0
2016-01-04 12:50:00,78.31,78.58,78.31,78.57,196536.0,53.6867,53.8718,53.6867,53.865,196536.0
2016-01-04 13:00:00,78.58,78.63,78.49,78.59,195646.0,53.8718,53.9061,53.8101,53.8787,195646.0
2016-01-04 13:10:00,78.59,78.64,78.51,78.51,113550.0,53.8787,53.913,53.8238,53.8238,113550.0
2016-01-04 13:20:00,78.51,78.54,78.38,78.44,111815.0,53.8238,53.8444,53.7347,53.7758,111815.0
2016-01-04 13:30:00,78.44,78.54,78.42,78.53,111149.0,53.7758,53.8444,53.7621,53.8375,111149.0
2016-01-04 13:40:00,78.54,78.58,78.46,78.52,127414.0,53.8444,53.8718,53.7896,53.8307,127414.0
2016-01-04 13:50:00,78.51,78.59,78.45,78.53,68503.0,53.8238,53.8787,53.7827,53.8375,68503.0
2016-01-04 14:00:00,78.52,78.52,78.39,78.45,303088.0,53.8307,53.8307,53.7416,53.7827,303088.0
2016-01-04 14:10:00,78.45,78.45,78.32,78.43,96486.0,53.7827,53.7827,53.6936,53.769,96486.0
2016-01-04 14:20:00,78.44,78.48,78.37,78.37,94159.0,53.7758,53.8033,53.7279,53.7279,94159.0
2016-01-04 14:30:00,78.36,78.39,78.19,78.31,280016.0,53.721,53.7416,53.6045,53.6867,280016.0
2016-01-04 14:40:00,78.3,78.35,78.25,78.29,124960.0,53.6799,53.7141,53.6456,53.673,124960.0
2016-01-04 14:50:00,78.29,78.39,78.25,78.37,132482.0,53.673,53.7416,53.6456,53.7279,132482.0
2016-01-04 15:00:00,78.38,78.39,78.22,78.26,194840.0,53.7347,53.7416,53.625,53.6524,194840.0
2016-01-04 15:10:00,78.25,78.3,78.2,78.25,138390.0,53.6456,53.6799,53.6113,53.6456,138390.0
2016-01-04 15:20:00,78.24,78.24,78.08,78.18,235317.0,53.6387,53.6387,53.529,53.5976,235317.0
2016-01-04 15:30:00,78.19,78.37,78.19,78.36,134613.0,53.6045,53.7279,53.6045,53.721,134613.0
2016-01-04 15:40:00,78.38,78.67,78.36,78.66,162337.0,53.7347,53.9335,53.721,53.9267,162337.0
2016-01-04 15:50:00,78.66,78.75,78.58,78.75,391691.0,53.9267,53.9884,53.8718,53.9884,391691.0
2016-01-05 09:30:00,78.8,79.2,78.73,79.15,214536.0,54.0226,54.2969,53.9747,54.2626,214536.0
2016-01-05 09:40:00,79.12,79.43,79.12,79.25,134017.0,54.242,54.4546,54.242,54.3312,134017.0
2016-01-05 09:50:00,79.26,79.29,79.16,79.17,94897.0,54.338,54.3586,54.2695,54.2763,94897.0
2016-01-05 10:00:00,79.19,79.22,79.05,79.11,81860.0,54.29,54.3106,54.194,54.2352,81860.0
2016-01-05 10:10:00,79.11,79.27,79.1,79.24,70025.0,54.2352,54.3449,54.2283,54.3243,70025.0
2016-01-05 10:20:00,79.26,79.34,79.25,79.29,96071.0,54.338,54.3929,54.3312,54.3586,96071.0
2016-01-05 10:30:00,79.27,79.47,79.23,79.47,81852.0,54.3449,54.482,54.3174,54.482,81852.0
2016-01-05 10:40:00,79.48,79.61,79.47,79.59,68977.0,54.4888,54.578,54.482,54.5642,68977.0
2016-01-05 10:50:00,79.59,79.67,79.53,79.62,56361.0,54.5642,54.6191,54.5231,54.5848,56361.0
2016-01-05 11:00:00,79.62,79.81,79.59,79.8,99692.0,54.5848,54.7151,54.5642,54.7082,99692.0
2016-01-05 11:10:00,79.8,79.86,79.72,79.79,77007.0,54.7082,54.7493,54.6534,54.7014,77007.0
2016-01-05 11:20:00,79.8,79.88,79.79,79.82,80925.0,54.7082,54.7631,54.7014,54.7219,80925.0
2016-01-05 11:30:00,79.82,79.95,79.8,79.82,54676.0,54.7219,54.811,54.7082,54.7219,54676.0
2016-01-05 11:40:00,79.83,79.97,79.83,79.97,150636.0,54.7288,54.8248,54.7288,54.8248,150636.0
2016-01-05 11:50:00,79.98,79.98,79.89,79.95,79463.0,54.8316,54.8316,54.7699,54.811,79463.0
2016-01-05 12:00:00,79.92,79.92,79.73,79.74,152437.0,54.7905,54.7905,54.6602,54.6671,152437.0
2016-01-05 12:10:00,79.73,79.79,79.66,79.76,94112.0,54.6602,54.7014,54.6122,54.6808,94112.0
2016-01-05 12:20:00,79.75,79.85,79.72,79.81,335609.0,54.6739,54.7425,54.6534,54.7151,335609.0
2016-01-05 12:30:00,79.81,79.95,79.78,79.95,62066.0,54.7151,54.811,54.6945,54.811,62066.0
2016-01-05 12:40:00,79.95,79.95,79.81,79.85,54071.0,54.811,54.811,54.7151,54.7425,54071.0
2016-01-05 12:50:00,79.84,79.99,79.8,79.99,57921.0,54.7356,54.8385,54.7082,54.8385,57921.0
2016-01-05 13:00:00,79.99,80.04,79.93,80.01,52959.0,54.8385,54.8727,54.7973,54.8522,52959.0
2016-01-05 13:10:00,80.02,80.09,79.92,79.92,62249.0,54.859,54.907,54.7905,54.7905,62249.0
2016-01-05 13:20:00,79.91,80.02,79.89,80.02,38985.0,54.7836,54.859,54.7699,54.859,38985.0
2016-01-05 13:30:00,80.0,80.12,79.99,80.11,40866.0,54.8453,54.9276,54.8385,54.9207,40866.0
2016-01-05 13:40:00,80.11,80.27,80.11,80.22,111628.0,54.9207,55.0304,54.9207,54.9962,111628.0
2016-01-05 13:50:00,80.22,80.33,80.21,80.26,107349.0,54.9962,55.0716,54.9893,55.0236,107349.0
2016-01-05 14:00:00,80.26,80.26,80.12,80.16,87106.0,55.0236,55.0236,54.9276,54.955,87106.0
2016-01-05 14:10:00,80.15,80.31,80.13,80.3,74230.0,54.9482,55.0579,54.9345,55.051,74230.0
2016-01-05 14:20:00,80.31,80.41,80.31,80.32,58249.0,55.0579,55.1264,55.0579,55.0647,58249.0
2016-01-05 14:30:00,80.33,80.36,80.27,80.3,58683.0,55.0716,55.0921,55.0304,55.051,58683.0
2016-01-05 14:40:00,80.3,80.39,80.26,80.39,236753.0,55.051,55.1127,55.0236,55.1127,236753.0
2016-01-05 14:50:00,80.39,80.43,80.32,80.37,356471.0,55.1127,55.1401,55.0647,55.099,356471.0
2016-01-05 15:00:00,80.36,80.38,80.29,80.3,273559.0,55.0921,55.1058,55.0441,55.051,273559.0
2016-01-05 15:10:00,80.32,80.47,80.31,80.41,122362.0,55.0647,55.1675,55.0579,55.1264,122362.0
2016-01-05 15:20:00,80.41,80.52,80.36,80.45,119028.0,55.1264,55.2018,55.0921,55.1538,119028.0
2016-01-05 15:30:00,80.46,80.54,80.34,80.4,164897.0,55.1607,55.2155,55.0784,55.1196,164897.0
2016-01-05 15:40:00,80.4,80.49,80.28,80.33,176221.0,55.1196,55.1813,55.0373,55.0716,176221.0
2016-01-05 15:50:00,80.34,80.37,80.23,80.29,671800.0,55.0784,55.099,55.003,55.0441,671800.0
2016-01-06 09:30:00,79.57,80.19,79.53,79.98,206442.0,54.5505,54.9756,54.5231,54.8316,206442.0
2016-01-06 09:40:00,79.96,79.96,79.77,79.87,76404.0,54.8179,54.8179,54.6876,54.7562,76404.0
2016-01-06 09:50:00,79.89,80.0,79.83,80.0,105971.0,54.7699,54.8453,54.7288,54.8453,105971.0
2016-01-06 10:00:00,79.98,80.0,79.87,80.0,131590.0,54.8316,54.8453,54.7562,54.8453,131590.0
2016-01-06 10:10:00,80.01,80.04,79.9,79.98,143199.0,54.8522,54.8727,54.7768,54.8316,143199.0
2016-01-06 10:20:00,79.98,80.05,79.97,80.0,57761.0,54.8316,54.8796,54.8248,54.8453,57761.0
2016-01-06 10:30:00,80.0,80.0,79.87,79.91,75869.0,54.8453,54.8453,54.7562,54.7836,75869.0
2016-01-06 10:40:00,79.91,79.94,79.87,79.9,123770.0,54.7836,54.8042,54.7562,54.7768,123770.0
2016-01-06 10:50:00,79.91,80.0,79.87,79.91,59477.0,54.7836,54.8453,54.7562,54.7836,59477.0
2016-01-06 11:00:00,79.91,80.01,79.88,79.94,52659.0,54.7836,54.8522,54.7631,54.8042,52659.0
2016-01-06 11:10:00,79.93,80.0,79.9,79.98,72040.0,54.7973,54.8453,54.7768,54.8316,72040.0
2016-01-06 11:20:00,79.99,80.07,79.93,80.0,104537.0,54.8385,54.8933,54.7973,54.8453,104537.0
2016-01-06 11:30:00,80.01,80.02,79.96,80.01,46354.0,54.8522,54.859,54.8179,54.8522,46354.0
2016-01-06 11:40:00,80.0,80.05,79.96,80.0,56189.0,54.8453,54.8796,54.8179,54.8453,56189.0
2016-01-06 11:50:00,80.01,80.04,79.95,79.98,52213.0,54.8522,54.8727,54.811,54.8316,52213.0
2016-01-06 12:00:00,79.99,80.0,79.91,79.99,34693.0,54.8385,54.8453,54.7836,54.8385,34693.0
2016-01-06 12:10:00,79.99,80.03,79.94,80.01,22667.0,54.8385,54.8659,54.8042,54.8522,22667.0
2016-01-06 12:20:00,80.01,80.08,79.97,80.06,60949.0,54.8522,54.9002,54.8248,54.8865,60949.0
2016-01-06 12:30:00,80.04,80.14,79.98,80.06,51347.0,54.8727,54.9413,54.8316,54.8865,51347.0
2016-01-06 12:40:00,80.06,80.13,80.04,80.1,47671.0,54.8865,54.9345,54.8727,54.9139,47671.0
2016-01-06 12:50:00,80.12,80.13,80.06,80.07,240802.0,54.9276,54.9345,54.8865,54.8933,240802.0
2016-01-06 13:00:00,80.06,80.08,79.99,80.02,44043.0,54.8865,54.9002,54.8385,54.859,44043.0
2016-01-06 13:10:00,80.03,80.05,79.94,80.0,35233.0,54.8659,54.8796,54.8042,54.8453,35233.0
2016-01-06 13:20:00,79.99,80.02,79.93,80.0,68187.0,54.8385,54.859,54.7973,54.8453,68187.0
2016-01-06 13:30:00,80.0,80.02,79.92,80.01,53718.0,54.8453,54.859,54.7905,54.8522,53718.0
2016-01-06 13:40:00,80.01,80.01,79.89,79.9,31213.0,54.8522,54.8522,54.7699,54.7768,31213.0
2016-01-06 13:50:00,79.9,80.01,79.9,79.91,116163.0,54.7768,54.8522,54.7768,54.7836,116163.0
2016-01-06 14:00:00,79.9,80.08,79.85,80.07,164079.0,54.7768,54.9002,54.7425,54.8933,164079.0
2016-01-06 14:10:00,80.06,80.06,79.9,79.94,110434.0,54.8865,54.8865,54.7768,54.8042,110434.0
2016-01-06 14:20:00,79.97,79.98,79.88,79.93,47323.0,54.8248,54.8316,54.7631,54.7973,47323.0
2016-01-06 14:30:00,79.94,79.96,79.86,79.9,61983.0,54.8042,54.8179,54.7493,54.7768,61983.0
2016-01-06 14:40:00,79.9,79.9,79.66,79.69,192460.0,54.7768,54.7768,54.6122,54.6328,192460.0
2016-01-06 14:50:00,79.69,79.69,79.57,79.6,103973.0,54.6328,54.6328,54.5505,54.5711,103973.0
2016-01-06 15:00:00,79.59,79.72,79.59,79.7,185652.0,54.5642,54.6534,54.5642,54.6397,185652.0
2016-01-06 15:10:00,79.71,79.81,79.68,79.81,190230.0,54.6465,54.7151,54.6259,54.7151,190230.0
2016-01-06 15:20:00,79.81,79.81,79.71,79.78,147434.0,54.7151,54.7151,54.6465,54.6945,147434.0
2016-01-06 15:30:00,79.77,79.95,79.77,79.91,190989.0,54.6876,54.811,54.6876,54.7836,190989.0
2016-01-06 15:40:00,79.91,80.0,79.88,80.0,405755.0,54.7836,54.8453,54.7631,54.8453,405755.0
2016-01-06 15:50:00,79.99,80.06,79.92,80.04,789454.0,54.8385,54.8865,54.7905,54.8727,789454.0
2016-01-07 09:30:00,79.1,79.22,78.83,79.06,173239.0,54.2283,54.3106,54.0432,54.2009,173239.0
2016-01-07 09:40:00,79.05,79.25,79.01,79.2,220219.0,54.194,54.3312,54.1666,54.2969,220219.0
2016-01-07 09:50:00,79.19,79.25,79.13,79.18,109871.0,54.29,54.3312,54.2489,54.2832,109871.0
2016-01-07 10:00:00,79.15,79.22,79.11,79.19,79494.0,54.2626,54.3106,54.2352,54.29,79494.0
2016-01-07 10:10:00,79.19,79.29,79.13,79.27,65496.0,54.29,54.3586,54.2489,54.3449,65496.0
2016-01-07 10:20:00,79.29,79.31,79.15,79.21,68689.0,54.3586,54.3723,54.2626,54.3037,68689.0
2016-01-07 10:30:00,79.23,79.24,79.1,79.17,71218.0,54.3174,54.3243,54.2283,54.2763,71218.0
2016-01-07 10:40:00,79.19,79.37,79.17,79.35,91230.0,54.29,54.4134,54.2763,54.3997,91230.0
2016-01-07 10:50:00,79.36,79.43,79.26,79.27,51421.0,54.4066,54.4546,54.338,54.3449,51421.0
2016-01-07 11:00:00,79.27,79.28,79.12,79.16,82151.0,54.3449,54.3517,54.242,54.2695,82151.0
2016-01-07 11:10:00,79.15,79.22,79.09,79.1,65247.0,54.2626,54.3106,54.2215,54.2283,65247.0
2016-01-07 11:20:00,79.11,79.16,79.07,79.14,58512.0,54.2352,54.2695,54.2077,54.2557,58512.0
2016-01-07 11:30:00,79.14,79.2,79.1,79.19,59317.0,54.2557,54.2969,54.2283,54.29,59317.0
2016-01-07 11:40:00,79.19,79.21,79.06,79.08,80847.0,54.29,54.3037,54.2009,54.2146,80847.0
2016-01-07 11:50:00,79.08,79.11,79.03,79.05,56179.0,54.2146,54.2352,54.1803,54.194,56179.0
2016-01-07 12:00:00,79.04,79.11,79.01,79.04,46168.0,54.1872,54.2352,54.1666,54.1872,46168.0
2016-01-07 12:10:00,79.05,79.13,79.04,79.09,55135.0,54.194,54.2489,54.1872,54.2215,55135.0
2016-01-07 12:20:00,79.08,79.12,79.01,79.02,32640.0,54.2146,54.242,54.1666,54.1735,32640.0
2016-01-07 12:30:00,79.03,79.09,78.94,78.95,63829.0,54.1803,54.2215,54.1186,54.1255,63829.0
2016-01-07 12:40:00,78.95,79.19,78.95,79.19,129022.0,54.1255,54.29,54.1255,54.29,129022.0
2016-01-07 12:50:00,79.19,79.19,79.08,79.12,112450.0,54.29,54.29,54.2146,54.242,112450.0
2016-01-07 13:00:00,79.11,79.14,79.04,79.07,157781.0,54.2352,54.2557,54.1872,54.2077,157781.0
2016-01-07 13:10:00,79.07,79.07,78.87,78.94,146628.0,54.2077,54.2077,54.0706,54.1186,146628.0
2016-01-07 13:20:00,78.94,78.96,78.8,78.92,294384.0,54.1186,54.1323,54.0226,54.1049,294384.0
2016-01-07 13:30:00,78.92,78.92,78.74,78.78,312395.0,54.1049,54.1049,53.9815,54.0089,312395.0
2016-01-07 13:40:00,78.77,78.94,78.74,78.93,163587.0,54.0021,54.1186,53.9815,54.1118,163587.0
2016-01-07 13:50:00,78.93,79.07,78.91,79.0,266293.0,54.1118,54.2077,54.0981,54.1598,266293.0
2016-01-07 14:00:00,78.99,78.99,78.79,78.82,203720.0,54.1529,54.1529,54.0158,54.0364,203720.0
2016-01-07 14:10:00,78.83,78.97,78.78,78.94,93885.0,54.0432,54.1392,54.0089,54.1186,93885.0
2016-01-07 14:20:00,78.93,78.94,78.74,78.75,52047.0,54.1118,54.1186,53.9815,53.9884,52047.0
2016-01-07 14:30:00,78.74,78.81,78.66,78.75,140895.0,53.9815,54.0295,53.9267,53.9884,140895.0
2016-01-07 14:40:00,78.77,78.88,78.73,78.86,81358.0,54.0021,54.0775,53.9747,54.0638,81358.0
2016-01-07 14:50:00,78.86,78.88,78.64,78.65,112509.0,54.0638,54.0775,53.913,53.9198,112509.0
2016-01-07 15:00:00,78.64,78.66,78.57,78.64,118542.0,53.913,53.9267,53.865,53.913,118542.0
2016-01-07 15:10:00,78.64,78.71,78.56,78.62,90478.0,53.913,53.9609,53.8581,53.8992,90478.0
2016-01-07 15:20:00,78.62,78.62,78.45,78.45,156680.0,53.8992,53.8992,53.7827,53.7827,156680.0
2016-01-07 15:30:00,78.44,78.73,78.43,78.68,189099.0,53.7758,53.9747,53.769,53.9404,189099.0
2016-01-07 15:40:00,78.67,78.79,78.61,78.72,101524.0,53.9335,54.0158,53.8924,53.9678,101524.0
2016-01-07 15:50:00,78.72,78.76,78.5,78.51,245448.0,53.9678,53.9952,53.817,53.8238,245448.0
2016-01-08 09:30:00,79.04,79.1,78.75,78.85,246377.0,54.1872,54.2283,53.9884,54.0569,246377.0
2016-01-08 09:40:00,78.84,78.9,78.73,78.84,141405.0,54.0501,54.0912,53.9747,54.0501,141405.0
2016-01-08 09:50:00,78.86,78.99,78.83,78.94,129318.0,54.0638,54.1529,54.0432,54.1186,129318.0
2016-01-08 10:00:00,78.96,78.97,78.7,78.72,169226.0,54.1323,54.1392,53.9541,53.9678,169226.0
2016-01-08 10:10:00,78.71,78.85,78.67,78.77,239969.0,53.9609,54.0569,53.9335,54.0021,239969.0
2016-01-08 10:20:00,78.77,78.81,78.61,78.69,157555.0,54.0021,54.0295,53.8924,53.9472,157555.0
2016-01-08 10:30:00,78.71,78.76,78.46,78.5,83861.0,53.9609,53.9952,53.7896,53.817,83861.0
2016-01-08 10:40:00,78.52,78.6,78.42,78.56,87840.0,53.8307,53.8855,53.7621,53.8581,87840.0
2016-01-08 10:50:00,78.56,78.56,78.31,78.38,77231.0,53.8581,53.8581,53.6867,53.7347,77231.0
2016-01-08 11:00:00,78.37,78.45,78.35,78.44,78270.0,53.7279,53.7827,53.7141,53.7758,78270.0
2016-01-08 11:10:00,78.45,78.45,78.27,78.27,147353.0,53.7827,53.7827,53.6593,53.6593,147353.0
2016-01-08 11:20:00,78.26,78.28,78.16,78.22,111679.0,53.6524,53.6662,53.5839,53.625,111679.0
2016-01-08 11:30:00,78.21,78.21,78.05,78.08,106626.0,53.6182,53.6182,53.5085,53.529,106626.0
2016-01-08 11:40:00,78.08,78.21,77.97,78.21,75018.0,53.529,53.6182,53.4536,53.6182,75018.0
2016-01-08 11:50:00,78.2,78.28,78.17,78.24,68406.0,53.6113,53.6662,53.5907,53.6387,68406.0
2016-01-08 12:00:00,78.26,78.33,78.2,78.33,44985.0,53.6524,53.7004,53.6113,53.7004,44985.0
2016-01-08 12:10:00,78.33,78.41,78.27,78.4,82839.0,53.7004,53.7553,53.6593,53.7484,82839.0
2016-01-08 12:20:00,78.39,78.44,78.36,78.43,62028.0,53.7416,53.7758,53.721,53.769,62028.0
2016-01-08 12:30:00,78.42,78.45,78.33,78.39,53785.0,53.7621,53.7827,53.7004,53.7416,53785.0
2016-01-08 12:40:00,78.39,78.5,78.39,78.48,42099.0,53.7416,53.817,53.7416,53.8033,42099.0
2016-01-08 12:50:00,78.48,78.49,78.4,78.44,65138.0,53.8033,53.8101,53.7484,53.7758,65138.0
2016-01-08 13:00:00,78.44,78.47,78.29,78.33,56095.0,53.7758,53.7964,53.673,53.7004,56095.0
2016-01-08 13:10:00,78.31,78.31,78.25,78.3,30860.0,53.6867,53.6867,53.6456,53.6799,30860.0
2016-01-08 13:20:00,78.29,78.36,78.21,78.28,54848.0,53.673,53.721,53.6182,53.6662,54848.0
2016-01-08 13:30:00,78.29,78.37,78.28,78.35,39939.0,53.673,53.7279,53.6662,53.7141,39939.0
2016-01-08 13:40:00,78.36,78.38,78.22,78.23,43398.0,53.721,53.7347,53.625,53.6319,43398.0
2016-01-08 13:50:00,78.23,78.29,78.18,78.2,42215.0,53.6319,53.673,53.5976,53.6113,42215.0
2016-01-08 14:00:00,78.2,78.37,78.2,78.32,184594.0,53.6113,53.7279,53.6113,53.6936,184594.0
2016-01-08 14:10:00,78.32,78.32,78.19,78.28,55675.0,53.6936,53.6936,53.6045,53.6662,55675.0
2016-01-08 14:20:00,78.28,78.29,78.13,78.16,189530.0,53.6662,53.673,53.5633,53.5839,189530.0
2016-01-08 14:30:00,78.15,78.2,78.08,78.11,88684.0,53.577,53.6113,53.529,53.5496,88684.0
2016-01-08 14:40:00,78.1,78.22,78.08,78.17,47359.0,53.5428,53.625,53.529,53.5907,47359.0
2016-01-08 14:50:00,78.17,78.18,78.04,78.06,308912.0,53.5907,53.5976,53.5016,53.5153,308912.0
2016-01-08 15:00:00,78.05,78.12,78.03,78.07,47287.0,53.5085,53.5565,53.4948,53.5222,47287.0
2016-01-08 15:10:00,78.07,78.11,77.96,77.96,114651.0,53.5222,53.5496,53.4468,53.4468,114651.0
2016-01-08 15:20:00,77.96,77.98,77.82,77.84,89904.0,53.4468,53.4605,53.3508,53.3645,89904.0
2016-01-08 15:30:00,77.82,77.83,77.67,77.67,159616.0,53.3508,53.3576,53.248,53.248,159616.0
2016-01-08 15:40:00,77.68,77.72,77.47,77.48,129651.0,53.2548,53.2822,53.1108,53.1177,129651.0
2016-01-08 15:50:00,77.49,77.51,77.33,77.45,278724.0,53.1246,53.1383,53.0149,53.0971,278724.0
2016-01-11 09:30:00,77.53,78.01,77.5,77.87,202107.0,53.152,53.481,53.1314,53.3851,202107.0
2016-01-11 09:40:00,77.86,78.01,77.82,77.82,113456.0,53.3782,53.481,53.3508,53.3508,113456.0
2016-01-11 09:50:00,77.82,77.86,77.69,77.74,73455.0,53.3508,53.3782,53.2617,53.2959,73455.0
2016-01-11 10:00:00,77.74,77.86,77.7,77.77,62959.0,53.2959,53.3782,53.2685,53.3165,62959.0
2016-01-11 10:10:00,77.78,77.84,77.61,77.67,88906.0,53.3234,53.3645,53.2068,53.248,88906.0
2016-01-11 10:20:00,77.68,77.91,77.67,77.9,136550.0,53.2548,53.4125,53.248,53.4056,136550.0
2016-01-11 10:30:00,77.91,78.03,77.88,77.95,55531.0,53.4125,53.4948,53.3919,53.4399,55531.0
2016-01-11 10:40:00,77.95,78.07,77.92,77.98,74930.0,53.4399,53.5222,53.4193,53.4605,74930.0
2016-01-11 10:50:00,77.99,78.02,77.84,77.92,125250.0,53.4673,53.4879,53.3645,53.4193,125250.0
2016-01-11 11:00:00,77.9,77.95,77.85,77.91,308302.0,53.4056,53.4399,53.3714,53.4125,308302.0
2016-01-11 11:10:00,77.92,78.19,77.92,78.16,75048.0,53.4193,53.6045,53.4193,53.5839,75048.0
2016-01-11 11:20:00,78.16,78.21,78.05,78.2,108465.0,53.5839,53.6182,53.5085,53.6113,108465.0
2016-01-11 11:30:00,78.2,78.22,78.09,78.16,58187.0,53.6113,53.625,53.5359,53.5839,58187.0
2016-01-11 11:40:00,78.17,78.29,78.12,78.24,104459.0,53.5907,53.673,53.5565,53.6387,104459.0
2016-01-11 11:50:00,78.25,78.36,78.24,78.29,71111.0,53.6456,53.721,53.6387,53.673,71111.0
2016-01-11 12:00:00,78.29,78.36,78.28,78.31,83617.0,53.673,53.721,53.6662,53.6867,83617.0
2016-01-11 12:10:00,78.3,78.36,78.16,78.18,78079.0,53.6799,53.721,53.5839,53.5976,78079.0
2016-01-11 12:20:00,78.19,78.26,78.15,78.18,108364.0,53.6045,53.6524,53.577,53.5976,108364.0
2016-01-11 12:30:00,78.19,78.29,78.16,78.18,67090.0,53.6045,53.673,53.5839,53.5976,67090.0
2016-01-11 12:40:00,78.18,78.21,78.13,78.19,39849.0,53.5976,53.6182,53.5633,53.6045,39849.0
2016-01-11 12:50:00,78.2,78.21,78.06,78.09,47896.0,53.6113,53.6182,53.5153,53.5359,47896.0
2016-01-11 13:00:00,78.1,78.18,78.08,78.12,63458.0,53.5428,53.5976,53.529,53.5565,63458.0
2016-01-11 13:10:00,78.12,78.16,78.02,78.09,69519.0,53.5565,53.5839,53.4879,53.5359,69519.0
2016-01-11 13:20:00,78.09,78.09,77.92,77.92,68497.0,53.5359,53.5359,53.4193,53.4193,68497.0
2016-01-11 13:30:00,77.92,77.98,77.82,77.83,224108.0,53.4193,53.4605,53.3508,53.3576,224108.0
2016-01-11 13:40:00,77.83,77.84,77.67,77.68,73878.0,53.3576,53.3645,53.248,53.2548,73878.0
2016-01-11 13:50:00,77.69,77.82,77.64,77.77,141737.0,53.2617,53.3508,53.2274,53.3165,141737.0
2016-01-11 14:00:00,77.78,77.96,77.78,77.95,102099.0,53.3234,53.4468,53.3234,53.4399,102099.0
2016-01-11 14:10:00,77.95,78.03,77.89,78.02,103167.0,53.4399,53.4948,53.3988,53.4879,103167.0
2016-01-11 14:20:00,78.03,78.05,77.94,78.04,109967.0,53.4948,53.5085,53.4331,53.5016,109967.0
2016-01-11 14:30:00,78.05,78.06,77.92,77.99,56484.0,53.5085,53.5153,53.4193,53.4673,56484.0
2016-01-11 14:40:00,78.0,78.04,77.91,77.95,77947.0,53.4742,53.5016,53.4125,53.4399,77947.0
2016-01-11 14:50:00,77.94,77.96,77.88,77.91,65701.0,53.4331,53.4468,53.3919,53.4125,65701.0
2016-01-11 15:00:00,77.91,77.96,77.76,77.83,122298.0,53.4125,53.4468,53.3097,53.3576,122298.0
2016-01-11 15:10:00,77.83,77.83,77.72,77.78,128614.0,53.3576,53.3576,53.2822,53.3234,128614.0
2016-01-11 15:20:00,77.78,78.07,77.74,78.0,145235.0,53.3234,53.5222,53.2959,53.4742,145235.0
2016-01-11 15:30:00,78.02,78.24,77.99,78.18,204686.0,53.4879,53.6387,53.4673,53.5976,204686.0
2016-01-11 15:40:00,78.18,78.26,78.05,78.06,172315.0,53.5976,53.6524,53.5085,53.5153,172315.0
2016-01-11 15:50:00,78.07,78.14,77.89,77.92,323130.0,53.5222,53.5702,53.3988,53.4193,323130.0
2016-01-12 09:30:00,78.31,78.41,77.9,77.98,281054.0,53.6867,53.7553,53.4056,53.4605,281054.0
2016-01-12 09:40:00,77.98,78.16,77.87,77.88,297099.0,53.4605,53.5839,53.3851,53.3919,297099.0
2016-01-12 09:50:00,77.9,77.91,77.63,77.63,193036.0,53.4056,53.4125,53.2205,53.2205,193036.0
2016-01-12 10:00:00,77.64,77.68,77.39,77.44,153808.0,53.2274,53.2548,53.056,53.0903,153808.0
2016-01-12 10:10:00,77.44,77.53,77.32,77.38,131536.0,53.0903,53.152,53.008,53.0491,131536.0
2016-01-12 10:20:00,77.39,77.41,77.25,77.4,276259.0,53.056,53.0697,52.96,53.0629,276259.0
2016-01-12 10:30:00,77.4,77.55,77.4,77.44,111371.0,53.0629,53.1657,53.0629,53.0903,111371.0
2016-01-12 10:40:00,77.44,77.48,77.38,77.41,184315.0,53.0903,53.1177,53.0491,53.0697,184315.0
2016-01-12 10:50:00,77.41,77.61,77.41,77.58,80458.0,53.0697,53.2068,53.0697,53.1863,80458.0
2016-01-12 11:00:00,77.57,77.58,77.41,77.47,127524.0,53.1794,53.1863,53.0697,53.1108,127524.0
2016-01-12 11:10:00,77.47,77.57,77.4,77.5,118014.0,53.1108,53.1794,53.0629,53.1314,118014.0
2016-01-12 11:20:00,77.5,77.52,77.35,77.41,132144.0,53.1314,53.1451,53.0286,53.0697,132144.0
2016-01-12 11:30:00,77.42,77.42,77.12,77.16,273317.0,53.0766,53.0766,52.8709,52.8983,273317.0
2016-01-12 11:40:00,77.17,77.39,77.17,77.39,108400.0,52.9052,53.056,52.9052,53.056,108400.0
2016-01-12 11:50:00,77.39,77.4,77.23,77.26,134590.0,53.056,53.0629,52.9463,52.9669,134590.0
2016-01-12 12:00:00,77.24,77.33,77.21,77.22,105612.0,52.9532,53.0149,52.9326,52.9395,105612.0
2016-01-12 12:10:00,77.23,77.24,77.14,77.15,95538.0,52.9463,52.9532,52.8846,52.8915,95538.0
2016-01-12 12:20:00,77.16,77.32,77.14,77.3,299850.0,52.8983,53.008,52.8846,52.9943,299850.0
2016-01-12 12:30:00,77.29,77.31,77.15,77.17,90359.0,52.9874,53.0012,52.8915,52.9052,90359.0
2016-01-12 12:40:00,77.16,77.25,77.09,77.21,88513.0,52.8983,52.96,52.8503,52.9326,88513.0
2016-01-12 12:50:00,77.22,77.25,77.13,77.16,162425.0,52.9395,52.96,52.8778,52.8983,162425.0
2016-01-12 13:00:00,77.15,77.29,77.15,77.24,80680.0,52.8915,52.9874,52.8915,52.9532,80680.0
2016-01-12 13:10:00,77.24,77.34,77.2,77.24,66641.0,52.9532,53.0217,52.9257,52.9532,66641.0
2016-01-12 13:20:00,77.23,77.23,77.09,77.11,61295.0,52.9463,52.9463,52.8503,52.864,61295.0
2016-01-12 13:30:00,77.11,77.33,77.11,77.26,68882.0,52.864,53.0149,52.864,52.9669,68882.0
2016-01-12 13:40:00,77.27,77.37,77.24,77.31,61650.0,52.9737,53.0423,52.9532,53.0012,61650.0
2016-01-12 13:50:00,77.31,77.39,77.22,77.22,98351.0,53.0012,53.056,52.9395,52.9395,98351.0
2016-01-12 14:00:00,77.22,77.27,77.08,77.14,114299.0,52.9395,52.9737,52.8435,52.8846,114299.0
2016-01-12 14:10:00,77.15,77.2,77.0,77.03,186110.0,52.8915,52.9257,52.7886,52.8092,186110.0
2016-01-12 14:20:00,77.01,77.18,76.98,77.1,99189.0,52.7955,52.912,52.7749,52.8572,99189.0
2016-01-12 14:30:00,77.1,77.23,77.08,77.17,79333.0,52.8572,52.9463,52.8435,52.9052,79333.0
2016-01-12 14:40:00,77.17,77.19,77.02,77.04,94419.0,52.9052,52.9189,52.8023,52.816,94419.0
2016-01-12 14:50:00,77.03,77.16,77.0,77.13,51717.0,52.8092,52.8983,52.7886,52.8778,51717.0
2016-01-12 15:00:00,77.14,77.14,77.0,77.0,104544.0,52.8846,52.8846,52.7886,52.7886,104544.0
2016-01-12 15:10:00,77.01,77.15,76.98,77.14,131107.0,52.7955,52.8915,52.7749,52.8846,131107.0
2016-01-12 15:20:00,77.14,77.38,77.12,77.29,158914.0,52.8846,53.0491,52.8709,52.9874,158914.0
2016-01-12 15:30:00,77.29,77.42,77.22,77.29,126553.0,52.9874,53.0766,52.9395,52.9874,126553.0
2016-01-12 15:40:00,77.29,77.54,77.29,77.47,136442.0,52.9874,53.1588,52.9874,53.1108,136442.0
2016-01-12 15:50:00,77.46,77.51,77.35,77.36,261296.0,53.104,53.1383,53.0286,53.0354,261296.0
2016-01-13 09:30:00,77.63,77.63,77.27,77.45,365519.0,53.2205,53.2205,52.9737,53.0971,365519.0
2016-01-13 09:40:00,77.46,77.6,77.38,77.47,154456.0,53.104,53.2,53.0491,53.1108,154456.0
2016-01-13 09:50:00,77.47,77.48,77.36,77.47,140040.0,53.1108,53.1177,53.0354,53.1108,140040.0
2016-01-13 10:00:00,77.46,77.71,77.43,77.67,491506.0,53.104,53.2754,53.0834,53.248,491506.0
2016-01-13 10:10:00,77.67,77.68,77.5,77.55,163579.0,53.248,53.2548,53.1314,53.1657,163579.0
2016-01-13 10:20:00,77.57,77.78,77.56,77.77,202701.0,53.1794,53.3234,53.1725,53.3165,202701.0
2016-01-13 10:30:00,77.76,77.76,77.6,77.61,265966.0,53.3097,53.3097,53.2,53.2068,265966.0
2016-01-13 10:40:00,77.62,77.87,77.6,77.84,141333.0,53.2137,53.3851,53.2,53.3645,141333.0
2016-01-13 10:50:00,77.86,77.96,77.76,77.95,131399.0,53.3782,53.4468,53.3097,53.4399,131399.0
2016-01-13 11:00:00,77.95,78.16,77.92,78.1,168458.0,53.4399,53.5839,53.4193,53.5428,168458.0
2016-01-13 11:10:00,78.1,78.2,78.03,78.12,204903.0,53.5428,53.6113,53.4948,53.5565,204903.0
2016-01-13 11:20:00,78.12,78.14,77.98,77.98,94539.0,53.5565,53.5702,53.4605,53.4605,94539.0
2016-01-13 11:30:00,77.96,78.06,77.9,77.92,218660.0,53.4468,53.5153,53.4056,53.4193,218660.0
2016-01-13 11:40:00,77.91,77.97,77.79,77.79,59556.0,53.4125,53.4536,53.3302,53.3302,59556.0
2016-01-13 11:50:00,77.8,77.83,77.68,77.75,179828.0,53.3371,53.3576,53.2548,53.3028,179828.0
2016-01-13 12:00:00,77.75,77.93,77.75,77.9,171561.0,53.3028,53.4262,53.3028,53.4056,171561.0
2016-01-13 12:10:00,77.92,77.94,77.78,77.82,132486.0,53.4193,53.4331,53.3234,53.3508,132486.0
2016-01-13 12:20:00,77.82,77.88,77.76,77.82,144369.0,53.3508,53.3919,53.3097,53.3508,144369.0
2016-01-13 12:30:00,77.81,77.81,77.65,77.65,48016.0,53.3439,53.3439,53.2342,53.2342,48016.0
2016-01-13 12:40:00,77.64,77.66,77.52,77.53,113272.0,53.2274,53.2411,53.1451,53.152,113272.0
2016-01-13 12:50:00,77.52,77.52,77.39,77.45,137952.0,53.1451,53.1451,53.056,53.0971,137952.0
2016-01-13 13:00:00,77.44,77.55,77.35,77.53,70668.0,53.0903,53.1657,53.0286,53.152,70668.0
2016-01-13 13:10:00,77.54,77.57,77.41,77.42,96537.0,53.1588,53.1794,53.0697,53.0766,96537.0
2016-01-13 13:20:00,77.41,77.43,77.3,77.3,107973.0,53.0697,53.0834,52.9943,52.9943,107973.0
2016-01-13 13:30:00,77.29,77.36,77.25,77.28,99621.0,52.9874,53.0354,52.96,52.9806,99621.0
2016-01-13 13:40:00,77.27,77.34,77.09,77.09,151244.0,52.9737,53.0217,52.8503,52.8503,151244.0
2016-01-13 13:50:00,77.09,77.19,77.04,77.06,106601.0,52.8503,52.9189,52.816,52.8298,106601.0
2016-01-13 14:00:00,77.05,77.14,76.97,77.06,99994.0,52.8229,52.8846,52.7681,52.8298,99994.0
2016-01-13 14:10:00,77.06,77.07,76.86,76.94,168864.0,52.8298,52.8366,52.6926,52.7475,168864.0
2016-01-13 14:20:00,76.94,76.94,76.75,76.82,158322.0,52.7475,52.7475,52.6172,52.6652,158322.0
2016-01-13 14:30:00,76.81,76.82,76.4,76.41,312173.0,52.6584,52.6652,52.3773,52.3841,312173.0
2016-01-13 14:40:00,76.4,76.41,76.1,76.24,152729.0,52.3773,52.3841,52.1716,52.2676,152729.0
2016-01-13 14:50:00,76.25,76.53,76.25,76.48,189765.0,52.2745,52.4664,52.2745,52.4321,189765.0
2016-01-13 15:00:00,76.47,76.61,76.44,76.53,113717.0,52.4253,52.5213,52.4047,52.4664,113717.0
2016-01-13 15:10:00,76.52,76.66,76.41,76.57,182364.0,52.4596,52.5555,52.3841,52.4938,182364.0
2016-01-13 15:20:00,76.57,76.71,76.47,76.54,249211.0,52.4938,52.5898,52.4253,52.4733,249211.0
2016-01-13 15:30:00,76.53,76.6,76.31,76.43,194018.0,52.4664,52.5144,52.3156,52.3979,194018.0
2016-01-13 15:40:00,76.43,76.58,76.27,76.28,228748.0,52.3979,52.5007,52.2882,52.295,228748.0
2016-01-13 15:50:00,76.3,76.36,76.16,76.24,516043.0,52.3087,52.3499,52.2128,52.2676,516043.0
2016-01-14 09:30:00,76.17,76.74,76.09,76.51,270279.0,52.2196,52.6104,52.1648,52.4527,270279.0
2016-01-14 09:40:00,76.5,76.51,76.16,76.22,293222.0,52.4458,52.4527,52.2128,52.2539,293222.0
2016-01-14 09:50:00,76.2,76.21,75.9,76.02,235267.0,52.2402,52.247,52.0345,52.1168,235267.0
2016-01-14 10:00:00,76.03,76.11,75.86,76.05,254756.0,52.1236,52.1785,52.0071,52.1373,254756.0
2016-01-14 10:10:00,76.05,76.05,75.59,75.63,128448.0,52.1373,52.1373,51.822,51.8494,128448.0
2016-01-14 10:20:00,75.65,75.83,75.52,75.61,317928.0,51.8631,51.9865,51.774,51.8357,317928.0
2016-01-14 10:30:00,75.61,76.16,75.58,76.05,212413.0,51.8357,52.2128,51.8151,52.1373,212413.0
2016-01-14 10:40:00,76.06,76.08,75.87,75.99,137331.0,52.1442,52.1579,52.0139,52.0962,137331.0
2016-01-14 10:50:00,75.99,76.13,75.97,76.13,106881.0,52.0962,52.1922,52.0825,52.1922,106881.0
2016-01-14 11:00:00,76.13,76.43,76.13,76.39,138865.0,52.1922,52.3979,52.1922,52.3704,138865.0
2016-01-14 11:10:00,76.39,76.48,76.26,76.26,71371.0,52.3704,52.4321,52.2813,52.2813,71371.0
2016-01-14 11:20:00,76.27,76.33,76.2,76.28,86779.0,52.2882,52.3293,52.2402,52.295,86779.0
2016-01-14 11:30:00,76.29,76.29,76.03,76.11,117579.0,52.3019,52.3019,52.1236,52.1785,117579.0
2016-01-14 11:40:00,76.11,76.24,76.1,76.18,38237.0,52.1785,52.2676,52.1716,52.2265,38237.0
2016-01-14 11:50:00,76.19,76.21,76.09,76.12,48349.0,52.2333,52.247,52.1648,52.1853,48349.0
2016-01-14 12:00:00,76.11,76.17,76.0,76.0,84521.0,52.1785,52.2196,52.1031,52.1031,84521.0
2016-01-14 12:10:00,76.0,76.02,75.91,76.0,51832.0,52.1031,52.1168,52.0414,52.1031,51832.0
2016-01-14 12:20:00,76.01,76.04,75.92,75.95,53590.0,52.1099,52.1305,52.0482,52.0688,53590.0
2016-01-14 12:30:00,75.98,76.17,75.96,76.15,54615.0,52.0893,52.2196,52.0756,52.2059,54615.0
2016-01-14 12:40:00,76.18,76.24,76.03,76.08,64446.0,52.2265,52.2676,52.1236,52.1579,64446.0
2016-01-14 12:50:00,76.07,76.13,75.95,76.07,135208.0,52.151,52.1922,52.0688,52.151,135208.0
2016-01-14 13:00:00,76.07,76.29,76.04,76.24,66264.0,52.151,52.3019,52.1305,52.2676,66264.0
2016-01-14 13:10:00,76.25,76.29,76.14,76.19,91068.0,52.2745,52.3019,52.199,52.2333,91068.0
2016-01-14 13:20:00,76.18,76.28,76.18,76.26,45006.0,52.2265,52.295,52.2265,52.2813,45006.0
2016-01-14 13:30:00,76.28,76.32,76.21,76.25,44720.0,52.295,52.3224,52.247,52.2745,44720.0
2016-01-14 13:40:00,76.24,76.31,76.24,76.26,71336.0,52.2676,52.3156,52.2676,52.2813,71336.0
2016-01-14 13:50:00,76.25,76.25,76.15,76.16,69002.0,52.2745,52.2745,52.2059,52.2128,69002.0
2016-01-14 14:00:00,76.17,76.18,76.05,76.11,44357.0,52.2196,52.2265,52.1373,52.1785,44357.0
2016-01-14 14:10:00,76.11,76.29,76.06,76.16,104954.0,52.1785,52.3019,52.1442,52.2128,104954.0
2016-01-14 14:20:00,76.15,76.23,76.13,76.23,47808.0,52.2059,52.2607,52.1922,52.2607,47808.0
2016-01-14 14:30:00,76.24,76.42,76.24,76.33,50445.0,52.2676,52.391,52.2676,52.3293,50445.0
2016-01-14 14:40:00,76.35,76.42,76.34,76.38,41649.0,52.343,52.391,52.3362,52.3636,41649.0
2016-01-14 14:50:00,76.38,76.59,76.37,76.56,115926.0,52.3636,52.5075,52.3567,52.487,115926.0
2016-01-14 15:00:00,76.58,76.64,76.53,76.62,92283.0,52.5007,52.5418,52.4664,52.5281,92283.0
2016-01-14 15:10:00,76.62,76.78,76.62,76.66,219874.0,52.5281,52.6378,52.5281,52.5555,219874.0
2016-01-14 15:20:00,76.66,76.75,76.61,76.67,105915.0,52.5555,52.6172,52.5213,52.5624,105915.0
2016-01-14 15:30:00,76.67,76.67,76.44,76.49,137999.0,52.5624,52.5624,52.4047,52.439,137999.0
2016-01-14 15:40:00,76.48,76.55,76.28,76.29,162525.0,52.4321,52.4801,52.295,52.3019,162525.0
2016-01-14 15:50:00,76.28,76.34,76.09,76.13,257958.0,52.295,52.3362,52.1648,52.1922,257958.0
2016-01-15 09:30:00,75.14,75.19,74.92,74.97,255072.0,51.5135,51.5478,51.3626,51.3969,255072.0
2016-01-15 09:40:00,74.98,75.16,74.92,75.14,179967.0,51.4038,51.5272,51.3626,51.5135,179967.0
2016-01-15 09:50:00,75.14,75.16,74.94,74.95,95960.0,51.5135,51.5272,51.3764,51.3832,95960.0
2016-01-15 10:00:00,74.94,74.98,74.63,74.67,466103.0,51.3764,51.4038,51.1638,51.1913,466103.0
2016-01-15 10:10:00,74.65,74.81,74.55,74.81,142828.0,51.1775,51.2872,51.109,51.2872,142828.0
2016-01-15 10:20:00,74.82,75.02,74.79,74.97,125805.0,51.2941,51.4312,51.2735,51.3969,125805.0
2016-01-15 10:30:00,74.97,75.13,74.92,75.12,151294.0,51.3969,51.5066,51.3626,51.4998,151294.0
2016-01-15 10:40:00,75.13,75.25,75.08,75.25,128439.0,51.5066,51.5889,51.4723,51.5889,128439.0
2016-01-15 10:50:00,75.25,75.25,75.02,75.06,133771.0,51.5889,51.5889,51.4312,51.4586,133771.0
2016-01-15 11:00:00,75.06,75.25,74.99,75.19,161558.0,51.4586,51.5889,51.4106,51.5478,161558.0
2016-01-15 11:10:00,75.19,75.45,75.13,75.39,99359.0,51.5478,51.726,51.5066,51.6849,99359.0
2016-01-15 11:20:00,75.39,75.63,75.37,75.57,119047.0,51.6849,51.8494,51.6712,51.8083,119047.0
2016-01-15 11:30:00,75.57,75.63,75.42,75.44,141656.0,51.8083,51.8494,51.7054,51.7191,141656.0
2016-01-15 11:40:00,75.43,75.5,75.35,75.37,61242.0,51.7123,51.7603,51.6574,51.6712,61242.0
2016-01-15 11:50:00,75.35,75.49,75.32,75.43,83829.0,51.6574,51.7534,51.6369,51.7123,83829.0
2016-01-15 12:00:00,75.42,75.46,75.3,75.39,76056.0,51.7054,51.7329,51.6232,51.6849,76056.0
2016-01-15 12:10:00,75.38,75.43,75.23,75.23,73174.0,51.678,51.7123,51.5752,51.5752,73174.0
2016-01-15 12:20:00,75.22,75.3,75.11,75.13,140299.0,51.5683,51.6232,51.4929,51.5066,140299.0
2016-01-15 12:30:00,75.12,75.12,74.87,74.88,214123.0,51.4998,51.4998,51.3284,51.3352,214123.0
2016-01-15 12:40:00,74.87,75.09,74.83,75.06,80945.0,51.3284,51.4792,51.3009,51.4586,80945.0
2016-01-15 12:50:00,75.06,75.14,75.0,75.12,92897.0,51.4586,51.5135,51.4175,51.4998,92897.0
2016-01-15 13:00:00,75.11,75.13,74.97,75.02,77926.0,51.4929,51.5066,51.3969,51.4312,77926.0
2016-01-15 13:10:00,75.03,75.34,75.03,75.31,105715.0,51.4381,51.6506,51.4381,51.63,105715.0
2016-01-15 13:20:00,75.31,75.35,75.16,75.19,73577.0,51.63,51.6574,51.5272,51.5478,73577.0
2016-01-15 13:30:00,75.19,75.21,75.03,75.06,58189.0,51.5478,51.5615,51.4381,51.4586,58189.0
2016-01-15 13:40:00,75.05,75.34,75.04,75.2,134867.0,51.4518,51.6506,51.4449,51.5546,134867.0
2016-01-15 13:50:00,75.18,75.35,75.16,75.28,62218.0,51.5409,51.6574,51.5272,51.6095,62218.0
2016-01-15 14:00:00,75.26,75.41,75.26,75.41,85924.0,51.5957,51.6986,51.5957,51.6986,85924.0
2016-01-15 14:10:00,75.41,75.42,75.3,75.34,83602.0,51.6986,51.7054,51.6232,51.6506,83602.0
2016-01-15 14:20:00,75.36,75.39,75.27,75.27,85885.0,51.6643,51.6849,51.6026,51.6026,85885.0
2016-01-15 14:30:00,75.28,75.35,75.2,75.34,110857.0,51.6095,51.6574,51.5546,51.6506,110857.0
2016-01-15 14:40:00,75.32,75.45,75.32,75.41,136475.0,51.6369,51.726,51.6369,51.6986,136475.0
2016-01-15 14:50:00,75.41,75.65,75.37,75.63,96628.0,51.6986,51.8631,51.6712,51.8494,96628.0
2016-01-15 15:00:00,75.64,75.7,75.51,75.58,112801.0,51.8563,51.8974,51.7671,51.8151,112801.0
2016-01-15 15:10:00,75.57,75.6,75.33,75.4,137748.0,51.8083,51.8288,51.6437,51.6917,137748.0
2016-01-15 15:20:00,75.4,75.71,75.37,75.71,115986.0,51.6917,51.9042,51.6712,51.9042,115986.0
2016-01-15 15:30:00,75.7,75.76,75.55,75.61,138954.0,51.8974,51.9385,51.7946,51.8357,138954.0
2016-01-15 15:40:00,75.6,75.71,75.51,75.65,138837.0,51.8288,51.9042,51.7671,51.8631,138837.0
2016-01-15 15:50:00,75.65,75.67,75.5,75.58,173049.0,51.8631,51.8768,51.7603,51.8151,173049.0
2016-01-19 09:30:00,75.92,76.56,75.83,76.29,233308.0,52.0482,52.487,51.9865,52.3019,233308.0
2016-01-19 09:40:00,76.29,76.4,76.06,76.22,148256.0,52.3019,52.3773,52.1442,52.2539,148256.0
2016-01-19 09:50:00,76.22,76.22,75.99,76.17,106796.0,52.2539,52.2539,52.0962,52.2196,106796.0
2016-01-19 10:00:00,76.17,76.17,75.72,75.74,126567.0,52.2196,52.2196,51.9111,51.9248,126567.0
2016-01-19 10:10:00,75.74,75.79,75.68,75.74,114809.0,51.9248,51.9591,51.8837,51.9248,114809.0
2016-01-19 10:20:00,75.73,76.06,75.72,76.0,76984.0,51.918,52.1442,51.9111,52.1031,76984.0
2016-01-19 10:30:00,76.0,76.01,75.68,75.68,89573.0,52.1031,52.1099,51.8837,51.8837,89573.0
2016-01-19 10:40:00,75.67,75.85,75.66,75.85,59162.0,51.8768,52.0002,51.87,52.0002,59162.0
2016-01-19 10:50:00,75.86,75.94,75.57,75.61,80110.0,52.0071,52.0619,51.8083,51.8357,80110.0
2016-01-19 11:00:00,75.61,75.86,75.61,75.85,247339.0,51.8357,52.0071,51.8357,52.0002,247339.0
2016-01-19 11:10:00,75.86,75.89,75.77,75.8,217951.0,52.0071,52.0276,51.9454,51.9659,217951.0
2016-01-19 11:20:00,75.8,75.98,75.73,75.97,104523.0,51.9659,52.0893,51.918,52.0825,104523.0
2016-01-19 11:30:00,75.97,76.05,75.89,76.04,137123.0,52.0825,52.1373,52.0276,52.1305,137123.0
2016-01-19 11:40:00,76.04,76.04,75.88,75.9,84235.0,52.1305,52.1305,52.0208,52.0345,84235.0
2016-01-19 11:50:00,75.91,76.0,75.84,75.92,58753.0,52.0414,52.1031,51.9934,52.0482,58753.0
2016-01-19 12:00:00,75.9,76.0,75.81,75.82,61758.0,52.0345,52.1031,51.9728,51.9797,61758.0
2016-01-19 12:10:00,75.81,75.95,75.73,75.75,61270.0,51.9728,52.0688,51.918,51.9317,61270.0
2016-01-19 12:20:00,75.75,75.86,75.64,75.82,80801.0,51.9317,52.0071,51.8563,51.9797,80801.0
2016-01-19 12:30:00,75.83,75.97,75.78,75.93,86881.0,51.9865,52.0825,51.9522,52.0551,86881.0
2016-01-19 12:40:00,75.92,75.96,75.79,75.86,52894.0,52.0482,52.0756,51.9591,52.0071,52894.0
2016-01-19 12:50:00,75.85,75.89,75.79,75.86,80775.0,52.0002,52.0276,51.9591,52.0071,80775.0
2016-01-19 13:00:00,75.87,76.01,75.84,76.0,121177.0,52.0139,52.1099,51.9934,52.1031,121177.0
2016-01-19 13:10:00,75.99,76.14,75.96,76.13,77842.0,52.0962,52.199,52.0756,52.1922,77842.0
2016-01-19 13:20:00,76.13,76.14,75.88,75.91,63766.0,52.1922,52.199,52.0208,52.0414,63766.0
2016-01-19 13:30:00,75.91,76.08,75.88,76.06,61126.0,52.0414,52.1579,52.0208,52.1442,61126.0
2016-01-19 13:40:00,76.06,76.07,75.92,76.03,72997.0,52.1442,52.151,52.0482,52.1236,72997.0
2016-01-19 13:50:00,76.02,76.05,75.92,75.98,41863.0,52.1168,52.1373,52.0482,52.0893,41863.0
2016-01-19 14:00:00,75.98,76.08,75.92,75.92,65265.0,52.0893,52.1579,52.0482,52.0482,65265.0
2016-01-19 14:10:00,75.92,75.94,75.71,75.85,107171.0,52.0482,52.0619,51.9042,52.0002,107171.0
2016-01-19 14:20:00,75.87,75.97,75.85,75.96,95646.0,52.0139,52.0825,52.0002,52.0756,95646.0
2016-01-19 14:30:00,75.96,75.98,75.87,75.92,293102.0,52.0756,52.0893,52.0139,52.0482,293102.0
2016-01-19 14:40:00,75.91,75.94,75.76,75.82,75280.0,52.0414,52.0619,51.9385,51.9797,75280.0
2016-01-19 14:50:00,75.82,75.9,75.75,75.79,78325.0,51.9797,52.0345,51.9317,51.9591,78325.0
2016-01-19 15:00:00,75.79,75.98,75.77,75.9,85734.0,51.9591,52.0893,51.9454,52.0345,85734.0
2016-01-19 15:10:00,75.91,75.95,75.81,75.84,86226.0,52.0414,52.0688,51.9728,51.9934,86226.0
2016-01-19 15:20:00,75.83,76.07,75.8,76.05,121647.0,51.9865,52.151,51.9659,52.1373,121647.0
2016-01-19 15:30:00,76.05,76.2,76.01,76.07,129206.0,52.1373,52.2402,52.1099,52.151,129206.0
2016-01-19 15:40:00,76.08,76.3,76.04,76.28,155764.0,52.1579,52.3087,52.1305,52.295,155764.0
2016-01-19 15:50:00,76.28,76.31,75.96,75.98,352297.0,52.295,52.3156,52.0756,52.0893,352297.0
2016-01-20 09:30:00,75.1,75.3,74.77,74.9,341828.0,51.4861,51.6232,51.2598,51.3489,341828.0
2016-01-20 09:40:00,74.9,74.93,74.72,74.76,261136.0,51.3489,51.3695,51.2255,51.253,261136.0
2016-01-20 09:50:00,74.76,74.76,74.18,74.19,292671.0,51.253,51.253,50.8553,50.8622,292671.0
2016-01-20 10:00:00,74.17,74.23,73.92,74.01,266947.0,50.8485,50.8896,50.6771,50.7388,266947.0
2016-01-20 10:10:00,74.02,74.07,73.77,73.84,199013.0,50.7456,50.7799,50.5742,50.6222,199013.0
2016-01-20 10:20:00,73.84,73.92,73.62,73.68,140704.0,50.6222,50.6771,50.4714,50.5125,140704.0
2016-01-20 10:30:00,73.68,73.72,73.29,73.37,194537.0,50.5125,50.54,50.2452,50.3,194537.0
2016-01-20 10:40:00,73.37,73.37,73.19,73.27,363466.0,50.3,50.3,50.1766,50.2315,363466.0
2016-01-20 10:50:00,73.27,73.32,72.92,72.92,199658.0,50.2315,50.2657,49.9915,49.9915,199658.0
2016-01-20 11:00:00,72.93,72.99,72.81,72.84,175477.0,49.9984,50.0395,49.9161,49.9367,175477.0
2016-01-20 11:10:00,72.83,73.25,72.83,73.25,198142.0,49.9298,50.2178,49.9298,50.2178,198142.0
2016-01-20 11:20:00,73.25,73.44,73.09,73.2,178734.0,50.2178,50.348,50.1081,50.1835,178734.0
2016-01-20 11:30:00,73.2,73.36,73.2,73.21,188286.0,50.1835,50.2932,50.1835,50.1903,188286.0
2016-01-20 11:40:00,73.2,73.22,73.04,73.04,107109.0,50.1835,50.1972,50.0738,50.0738,107109.0
2016-01-20 11:50:00,73.05,73.19,73.01,73.11,134685.0,50.0806,50.1766,50.0532,50.1218,134685.0
2016-01-20 12:00:00,73.12,73.21,72.92,72.98,126462.0,50.1286,50.1903,49.9915,50.0326,126462.0
2016-01-20 12:10:00,72.97,72.98,72.72,72.76,133712.0,50.0258,50.0326,49.8544,49.8818,133712.0
2016-01-20 12:20:00,72.76,72.76,72.53,72.57,118313.0,49.8818,49.8818,49.7241,49.7516,118313.0
2016-01-20 12:30:00,72.57,72.7,72.47,72.51,85656.0,49.7516,49.8407,49.683,49.7104,85656.0
2016-01-20 12:40:00,72.51,72.55,72.33,72.4,97600.0,49.7104,49.7379,49.587,49.635,97600.0
2016-01-20 12:50:00,72.4,72.75,72.34,72.74,157998.0,49.635,49.875,49.5939,49.8681,157998.0
2016-01-20 13:00:00,72.75,72.82,72.66,72.78,93989.0,49.875,49.923,49.8133,49.8955,93989.0
2016-01-20 13:10:00,72.79,72.82,72.57,72.6,99966.0,49.9024,49.923,49.7516,49.7721,99966.0
2016-01-20 13:20:00,72.59,72.75,72.58,72.72,84647.0,49.7653,49.875,49.7584,49.8544,84647.0
2016-01-20 13:30:00,72.7,72.88,72.69,72.86,148625.0,49.8407,49.9641,49.8338,49.9504,148625.0
2016-01-20 13:40:00,72.86,73.34,72.79,73.25,377390.0,49.9504,50.2795,49.9024,50.2178,377390.0
2016-01-20 13:50:00,73.24,73.39,73.2,73.35,150825.0,50.2109,50.3137,50.1835,50.2863,150825.0
2016-01-20 14:00:00,73.36,73.37,73.15,73.29,142348.0,50.2932,50.3,50.1492,50.2452,142348.0
2016-01-20 14:10:00,73.28,73.51,73.27,73.46,172085.0,50.2383,50.396,50.2315,50.3617,172085.0
2016-01-20 14:20:00,73.46,73.51,73.36,73.5,150269.0,50.3617,50.396,50.2932,50.3891,150269.0
2016-01-20 14:30:00,73.5,73.57,73.33,73.57,97272.0,50.3891,50.4371,50.2726,50.4371,97272.0
2016-01-20 14:40:00,73.56,73.58,73.44,73.56,79824.0,50.4303,50.444,50.348,50.4303,79824.0
2016-01-20 14:50:00,73.55,73.78,73.53,73.64,74964.0,50.4234,50.5811,50.4097,50.4851,74964.0
2016-01-20 15:00:00,73.65,73.96,73.61,73.95,118526.0,50.492,50.7045,50.4646,50.6976,118526.0
2016-01-20 15:10:00,73.96,74.34,73.9,74.26,435986.0,50.7045,50.965,50.6634,50.9102,435986.0
2016-01-20 15:20:00,74.26,74.8,74.26,74.78,456404.0,50.9102,51.2804,50.9102,51.2667,456404.0
2016-01-20 15:30:00,74.78,74.94,74.54,74.74,764554.0,51.2667,51.3764,51.1021,51.2392,764554.0
2016-01-20 15:40:00,74.74,74.74,74.08,74.22,255060.0,51.2392,51.2392,50.7868,50.8828,255060.0
2016-01-20 15:50:00,74.23,74.24,73.88,73.89,694671.0,50.8896,50.8965,50.6497,50.6565,694671.0
2016-01-21 09:30:00,74.28,74.64,74.05,74.25,202537.0,50.9239,51.1707,50.7662,50.9033,202537.0
2016-01-21 09:40:00,74.26,74.29,73.77,73.83,158221.0,50.9102,50.9307,50.5742,50.6154,158221.0
2016-01-21 09:50:00,73.84,73.95,73.68,73.75,460195.0,50.6222,50.6976,50.5125,50.5605,460195.0
2016-01-21 10:00:00,73.76,74.07,73.74,73.94,187252.0,50.5674,50.7799,50.5537,50.6908,187252.0
2016-01-21 10:10:00,73.94,74.19,73.93,74.17,161369.0,50.6908,50.8622,50.6839,50.8485,161369.0
2016-01-21 10:20:00,74.17,74.31,74.07,74.31,144909.0,50.8485,50.9445,50.7799,50.9445,144909.0
2016-01-21 10:30:00,74.33,74.5,74.24,74.36,153977.0,50.9582,51.0747,50.8965,50.9787,153977.0
2016-01-21 10:40:00,74.36,74.55,74.29,74.49,122108.0,50.9787,51.109,50.9307,51.0679,122108.0
2016-01-21 10:50:00,74.51,74.63,74.45,74.48,103403.0,51.0816,51.1638,51.0404,51.061,103403.0
2016-01-21 11:00:00,74.49,74.78,74.33,74.67,182232.0,51.0679,51.2667,50.9582,51.1913,182232.0
2016-01-21 11:10:00,74.67,74.69,74.4,74.51,109977.0,51.1913,51.205,51.0062,51.0816,109977.0
2016-01-21 11:20:00,74.51,74.59,74.42,74.48,96180.0,51.0816,51.1364,51.0199,51.061,96180.0
2016-01-21 11:30:00,74.49,74.76,74.49,74.68,78810.0,51.0679,51.253,51.0679,51.1981,78810.0
2016-01-21 11:40:00,74.7,74.78,74.44,74.78,125543.0,51.2118,51.2667,51.0336,51.2667,125543.0
2016-01-21 11:50:00,74.77,74.99,74.71,74.95,104933.0,51.2598,51.4106,51.2187,51.3832,104933.0
2016-01-21 12:00:00,74.95,75.22,74.95,75.14,464960.0,51.3832,51.5683,51.3832,51.5135,464960.0
2016-01-21 12:10:00,75.13,75.31,75.05,75.18,256517.0,51.5066,51.63,51.4518,51.5409,256517.0
2016-01-21 12:20:00,75.18,75.23,75.05,75.19,101372.0,51.5409,51.5752,51.4518,51.5478,101372.0
2016-01-21 12:30:00,75.2,75.33,75.14,75.32,107589.0,51.5546,51.6437,51.5135,51.6369,107589.0
2016-01-21 12:40:00,75.32,75.39,75.2,75.22,71294.0,51.6369,51.6849,51.5546,51.5683,71294.0
2016-01-21 12:50:00,75.22,75.24,75.03,75.09,84120.0,51.5683,51.582,51.4381,51.4792,84120.0
2016-01-21 13:00:00,75.08,75.11,74.95,75.02,57641.0,51.4723,51.4929,51.3832,51.4312,57641.0
2016-01-21 13:10:00,75.02,75.03,74.78,74.79,51027.0,51.4312,51.4381,51.2667,51.2735,51027.0
2016-01-21 13:20:00,74.77,74.77,74.51,74.52,87634.0,51.2598,51.2598,51.0816,51.0884,87634.0
2016-01-21 13:30:00,74.53,74.62,74.28,74.52,135742.0,51.0953,51.157,50.9239,51.0884,135742.0
2016-01-21 13:40:00,74.54,74.69,74.52,74.65,201694.0,51.1021,51.205,51.0884,51.1775,201694.0
2016-01-21 13:50:00,74.65,74.65,74.45,74.53,132204.0,51.1775,51.1775,51.0404,51.0953,132204.0
2016-01-21 14:00:00,74.55,74.6,74.32,74.34,102336.0,51.109,51.1433,50.9513,50.965,102336.0
2016-01-21 14:10:00,74.32,74.32,74.02,74.03,130219.0,50.9513,50.9513,50.7456,50.7525,130219.0
2016-01-21 14:20:00,74.03,74.11,73.9,74.1,203948.0,50.7525,50.8073,50.6634,50.8005,203948.0
2016-01-21 14:30:00,74.1,74.48,74.1,74.45,108060.0,50.8005,51.061,50.8005,51.0404,108060.0
2016-01-21 14:40:00,74.43,74.59,74.27,74.29,93124.0,51.0267,51.1364,50.917,50.9307,93124.0
2016-01-21 14:50:00,74.29,74.71,74.29,74.56,243248.0,50.9307,51.2187,50.9307,51.1158,243248.0
2016-01-21 15:00:00,74.56,74.56,74.29,74.35,229544.0,51.1158,51.1158,50.9307,50.9719,229544.0
2016-01-21 15:10:00,74.37,74.45,74.29,74.42,117024.0,50.9856,51.0404,50.9307,51.0199,117024.0
2016-01-21 15:20:00,74.42,74.51,74.32,74.5,154354.0,51.0199,51.0816,50.9513,51.0747,154354.0
2016-01-21 15:30:00,74.5,74.81,74.5,74.69,202620.0,51.0747,51.2872,51.0747,51.205,202620.0
2016-01-21 15:40:00,74.67,74.77,74.56,74.56,171099.0,51.1913,51.2598,51.1158,51.1158,171099.0
2016-01-21 15:50:00,74.55,74.59,74.33,74.34,156431.0,51.109,51.1364,50.9582,50.965,156431.0
2016-01-22 09:30:00,75.06,75.44,74.94,75.36,131411.0,51.4586,51.7191,51.3764,51.6643,131411.0
2016-01-22 09:40:00,75.36,75.74,75.36,75.66,96762.0,51.6643,51.9248,51.6643,51.87,96762.0
2016-01-22 09:50:00,75.67,76.05,75.67,75.98,159443.0,51.8768,52.1373,51.8768,52.0893,159443.0
2016-01-22 10:00:00,75.98,76.18,75.93,76.06,475631.0,52.0893,52.2265,52.0551,52.1442,475631.0
2016-01-22 10:10:00,76.06,76.15,75.81,75.87,139510.0,52.1442,52.2059,51.9728,52.0139,139510.0
2016-01-22 10:20:00,75.85,76.03,75.8,75.94,187915.0,52.0002,52.1236,51.9659,52.0619,187915.0
2016-01-22 10:30:00,75.95,75.97,75.73,75.83,117718.0,52.0688,52.0825,51.918,51.9865,117718.0
2016-01-22 10:40:00,75.83,75.86,75.67,75.79,112203.0,51.9865,52.0071,51.8768,51.9591,112203.0
2016-01-22 10:50:00,75.8,75.9,75.67,75.67,57237.0,51.9659,52.0345,51.8768,51.8768,57237.0
2016-01-22 11:00:00,75.66,75.98,75.66,75.91,76985.0,51.87,52.0893,51.87,52.0414,76985.0
2016-01-22 11:10:00,75.91,76.09,75.84,76.08,69477.0,52.0414,52.1648,51.9934,52.1579,69477.0
2016-01-22 11:20:00,76.07,76.12,75.88,76.04,73577.0,52.151,52.1853,52.0208,52.1305,73577.0
2016-01-22 11:30:00,76.04,76.05,75.87,75.89,66214.0,52.1305,52.1373,52.0139,52.0276,66214.0
2016-01-22 11:40:00,75.9,76.01,75.74,75.81,54784.0,52.0345,52.1099,51.9248,51.9728,54784.0
2016-01-22 11:50:00,75.82,75.96,75.79,75.84,46826.0,51.9797,52.0756,51.9591,51.9934,46826.0
2016-01-22 12:00:00,75.84,76.03,75.84,76.02,45831.0,51.9934,52.1236,51.9934,52.1168,45831.0
2016-01-22 12:10:00,76.01,76.04,75.81,75.81,56915.0,52.1099,52.1305,51.9728,51.9728,56915.0
2016-01-22 12:20:00,75.81,75.92,75.75,75.81,54388.0,51.9728,52.0482,51.9317,51.9728,54388.0
2016-01-22 12:30:00,75.8,75.91,75.72,75.9,75830.0,51.9659,52.0414,51.9111,52.0345,75830.0
2016-01-22 12:40:00,75.92,75.93,75.71,75.8,35858.0,52.0482,52.0551,51.9042,51.9659,35858.0
2016-01-22 12:50:00,75.81,76.01,75.8,76.0,128065.0,51.9728,52.1099,51.9659,52.1031,128065.0
2016-01-22 13:00:00,76.0,76.04,75.94,75.97,57678.0,52.1031,52.1305,52.0619,52.0825,57678.0
2016-01-22 13:10:00,75.98,76.13,75.96,76.13,58311.0,52.0893,52.1922,52.0756,52.1922,58311.0
2016-01-22 13:20:00,76.14,76.31,76.14,76.26,67083.0,52.199,52.3156,52.199,52.2813,67083.0
2016-01-22 13:30:00,76.27,76.34,76.23,76.31,45204.0,52.2882,52.3362,52.2607,52.3156,45204.0
2016-01-22 13:40:00,76.32,76.46,76.32,76.45,95049.0,52.3224,52.4184,52.3224,52.4116,95049.0
2016-01-22 13:50:00,76.45,76.48,76.4,76.46,44812.0,52.4116,52.4321,52.3773,52.4184,44812.0
2016-01-22 14:00:00,76.46,76.7,76.45,76.67,275853.0,52.4184,52.583,52.4116,52.5624,275853.0
2016-01-22 14:10:00,76.68,76.7,76.6,76.6,97539.0,52.5692,52.583,52.5144,52.5144,97539.0
2016-01-22 14:20:00,76.59,76.6,76.35,76.35,149279.0,52.5075,52.5144,52.343,52.343,149279.0
2016-01-22 14:30:00,76.35,76.36,76.13,76.16,142279.0,52.343,52.3499,52.1922,52.2128,142279.0
2016-01-22 14:40:00,76.15,76.32,76.09,76.29,87632.0,52.2059,52.3224,52.1648,52.3019,87632.0
2016-01-22 14:50:00,76.31,76.38,76.26,76.37,61040.0,52.3156,52.3636,52.2813,52.3567,61040.0
2016-01-22 15:00:00,76.37,76.4,76.16,76.19,65831.0,52.3567,52.3773,52.2128,52.2333,65831.0
2016-01-22 15:10:00,76.19,76.29,76.14,76.2,63349.0,52.2333,52.3019,52.199,52.2402,63349.0
2016-01-22 15:20:00,76.2,76.25,76.14,76.21,68875.0,52.2402,52.2745,52.199,52.247,68875.0
2016-01-22 15:30:00,76.21,76.31,76.06,76.28,127970.0,52.247,52.3156,52.1442,52.295,127970.0
2016-01-22 15:40:00,76.29,76.44,76.26,76.43,90726.0,52.3019,52.4047,52.2813,52.3979,90726.0
2016-01-22 15:50:00,76.42,76.43,76.36,76.39,242416.0,52.391,52.3979,52.3499,52.3704,242416.0
2016-01-25 09:30:00,76.25,76.42,75.96,76.17,152775.0,52.2745,52.391,52.0756,52.2196,152775.0
2016-01-25 09:40:00,76.16,76.19,75.77,75.78,110791.0,52.2128,52.2333,51.9454,51.9522,110791.0
2016-01-25 09:50:00,75.8,77.07,75.73,77.07,416417.0,51.9659,52.8366,51.918,52.8366,416417.0
2016-01-25 10:00:00,77.04,77.05,76.38,76.44,419934.0,52.816,52.8229,52.3636,52.4047,419934.0
2016-01-25 10:10:00,76.44,76.44,76.09,76.15,171498.0,52.4047,52.4047,52.1648,52.2059,171498.0
2016-01-25 10:20:00,76.14,76.2,76.0,76.03,90398.0,52.199,52.2402,52.1031,52.1236,90398.0
2016-01-25 10:30:00,76.03,76.13,75.86,75.96,90470.0,52.1236,52.1922,52.0071,52.0756,90470.0
2016-01-25 10:40:00,75.96,75.96,75.77,75.94,83070.0,52.0756,52.0756,51.9454,52.0619,83070.0
2016-01-25 10:50:00,75.93,76.09,75.84,76.01,133753.0,52.0551,52.1648,51.9934,52.1099,133753.0
2016-01-25 11:00:00,76.0,76.09,75.81,75.88,75490.0,52.1031,52.1648,51.9728,52.0208,75490.0
2016-01-25 11:10:00,75.87,76.14,75.84,76.14,74211.0,52.0139,52.199,51.9934,52.199,74211.0
2016-01-25 11:20:00,76.13,76.23,76.08,76.2,81286.0,52.1922,52.2607,52.1579,52.2402,81286.0
2016-01-25 11:30:00,76.2,76.26,76.07,76.16,57651.0,52.2402,52.2813,52.151,52.2128,57651.0
2016-01-25 11:40:00,76.15,76.32,76.08,76.23,78371.0,52.2059,52.3224,52.1579,52.2607,78371.0
2016-01-25 11:50:00,76.24,76.38,76.1,76.1,91807.0,52.2676,52.3636,52.1716,52.1716,91807.0
2016-01-25 12:00:00,76.1,76.26,76.07,76.07,70389.0,52.1716,52.2813,52.151,52.151,70389.0
2016-01-25 12:10:00,76.08,76.25,76.02,76.21,100832.0,52.1579,52.2745,52.1168,52.247,100832.0
2016-01-25 12:20:00,76.21,76.25,76.12,76.15,68101.0,52.247,52.2745,52.1853,52.2059,68101.0
2016-01-25 12:30:00,76.14,76.24,76.13,76.24,49332.0,52.199,52.2676,52.1922,52.2676,49332.0
2016-01-25 12:40:00,76.25,76.29,76.15,76.28,52516.0,52.2745,52.3019,52.2059,52.295,52516.0
2016-01-25 12:50:00,76.28,76.5,76.28,76.46,73245.0,52.295,52.4458,52.295,52.4184,73245.0
2016-01-25 13:00:00,76.46,76.63,76.45,76.53,86711.0,52.4184,52.535,52.4116,52.4664,86711.0
2016-01-25 13:10:00,76.54,76.65,76.46,76.64,71183.0,52.4733,52.5487,52.4184,52.5418,71183.0
2016-01-25 13:20:00,76.64,76.75,76.55,76.58,51001.0,52.5418,52.6172,52.4801,52.5007,51001.0
2016-01-25 13:30:00,76.57,76.67,76.53,76.59,66985.0,52.4938,52.5624,52.4664,52.5075,66985.0
2016-01-25 13:40:00,76.59,76.63,76.43,76.46,71980.0,52.5075,52.535,52.3979,52.4184,71980.0
2016-01-25 13:50:00,76.46,76.57,76.41,76.41,106827.0,52.4184,52.4938,52.3841,52.3841,106827.0
2016-01-25 14:00:00,76.4,76.57,76.32,76.57,97679.0,52.3773,52.4938,52.3224,52.4938,97679.0
2016-01-25 14:10:00,76.57,76.59,76.29,76.3,128331.0,52.4938,52.5075,52.3019,52.3087,128331.0
2016-01-25 14:20:00,76.3,76.42,76.24,76.42,66305.0,52.3087,52.391,52.2676,52.391,66305.0
2016-01-25 14:30:00,76.41,76.45,76.32,76.34,63785.0,52.3841,52.4116,52.3224,52.3362,63785.0
2016-01-25 14:40:00,76.33,76.35,76.17,76.18,59290.0,52.3293,52.343,52.2196,52.2265,59290.0
2016-01-25 14:50:00,76.17,76.2,76.1,76.11,71366.0,52.2196,52.2402,52.1716,52.1785,71366.0
2016-01-25 15:00:00,76.11,76.2,76.01,76.02,87538.0,52.1785,52.2402,52.1099,52.1168,87538.0
2016-01-25 15:10:00,76.01,76.06,75.88,76.06,151220.0,52.1099,52.1442,52.0208,52.1442,151220.0
2016-01-25 15:20:00,76.04,76.09,75.86,75.99,112304.0,52.1305,52.1648,52.0071,52.0962,112304.0
2016-01-25 15:30:00,75.99,76.05,75.85,75.92,102127.0,52.0962,52.1373,52.0002,52.0482,102127.0
2016-01-25 15:40:00,75.92,76.01,75.86,76.0,112368.0,52.0482,52.1099,52.0071,52.1031,112368.0
2016-01-25 15:50:00,75.99,76.01,75.88,75.91,235944.0,52.0962,52.1099,52.0208,52.0414,235944.0
2016-01-26 09:30:00,76.28,76.99,76.13,76.65,180414.0,52.295,52.7818,52.1922,52.5487,180414.0
2016-01-26 09:40:00,76.65,76.87,76.26,76.32,195835.0,52.5487,52.6995,52.2813,52.3224,195835.0
2016-01-26 09:50:00,76.32,76.63,76.26,76.52,252453.0,52.3224,52.535,52.2813,52.4596,252453.0
2016-01-26 10:00:00,76.5,76.93,76.5,76.91,167894.0,52.4458,52.7406,52.4458,52.7269,167894.0
2016-01-26 10:10:00,76.91,77.02,76.88,76.99,110314.0,52.7269,52.8023,52.7064,52.7818,110314.0
2016-01-26 10:20:00,77.0,77.17,76.98,77.04,135955.0,52.7886,52.9052,52.7749,52.816,135955.0
2016-01-26 10:30:00,77.04,77.18,77.03,77.15,93473.0,52.816,52.912,52.8092,52.8915,93473.0
2016-01-26 10:40:00,77.15,77.3,77.1,77.13,99170.0,52.8915,52.9943,52.8572,52.8778,99170.0
2016-01-26 10:50:00,77.13,77.2,76.99,77.1,88145.0,52.8778,52.9257,52.7818,52.8572,88145.0
2016-01-26 11:00:00,77.09,77.34,77.08,77.19,90065.0,52.8503,53.0217,52.8435,52.9189,90065.0
2016-01-26 11:10:00,77.19,77.4,77.14,77.38,70121.0,52.9189,53.0629,52.8846,53.0491,70121.0
2016-01-26 11:20:00,77.39,77.4,77.2,77.27,192214.0,53.056,53.0629,52.9257,52.9737,192214.0
2016-01-26 11:30:00,77.28,77.28,77.06,77.19,73042.0,52.9806,52.9806,52.8298,52.9189,73042.0
2016-01-26 11:40:00,77.19,77.2,77.08,77.14,44562.0,52.9189,52.9257,52.8435,52.8846,44562.0
2016-01-26 11:50:00,77.14,77.32,77.13,77.18,42280.0,52.8846,53.008,52.8778,52.912,42280.0
2016-01-26 12:00:00,77.19,77.35,77.19,77.28,57551.0,52.9189,53.0286,52.9189,52.9806,57551.0
2016-01-26 12:10:00,77.29,77.5,77.22,77.43,82877.0,52.9874,53.1314,52.9395,53.0834,82877.0
2016-01-26 12:20:00,77.44,77.5,77.36,77.38,70358.0,53.0903,53.1314,53.0354,53.0491,70358.0
2016-01-26 12:30:00,77.39,77.48,77.37,77.39,57130.0,53.056,53.1177,53.0423,53.056,57130.0
2016-01-26 12:40:00,77.39,77.41,77.21,77.25,71903.0,53.056,53.0697,52.9326,52.96,71903.0
2016-01-26 12:50:00,77.26,77.32,77.21,77.23,48563.0,52.9669,53.008,52.9326,52.9463,48563.0
2016-01-26 13:00:00,77.23,77.27,77.15,77.21,49222.0,52.9463,52.9737,52.8915,52.9326,49222.0
2016-01-26 13:10:00,77.22,77.32,77.21,77.29,50567.0,52.9395,53.008,52.9326,52.9874,50567.0
2016-01-26 13:20:00,77.29,77.34,77.21,77.21,41620.0,52.9874,53.0217,52.9326,52.9326,41620.0
2016-01-26 13:30:00,77.22,77.23,77.09,77.12,42235.0,52.9395,52.9463,52.8503,52.8709,42235.0
2016-01-26 13:40:00,77.12,77.2,77.09,77.18,35392.0,52.8709,52.9257,52.8503,52.912,35392.0
2016-01-26 13:50:00,77.18,77.23,77.08,77.08,38562.0,52.912,52.9463,52.8435,52.8435,38562.0
2016-01-26 14:00:00,77.08,77.16,77.03,77.14,54501.0,52.8435,52.8983,52.8092,52.8846,54501.0
2016-01-26 14:10:00,77.15,77.15,77.03,77.11,43100.0,52.8915,52.8915,52.8092,52.864,43100.0
2016-01-26 14:20:00,77.1,77.14,76.96,76.98,61665.0,52.8572,52.8846,52.7612,52.7749,61665.0
2016-01-26 14:30:00,76.98,77.08,76.89,76.99,123107.0,52.7749,52.8435,52.7132,52.7818,123107.0
2016-01-26 14:40:00,76.99,77.16,76.93,77.15,443302.0,52.7818,52.8983,52.7406,52.8915,443302.0
2016-01-26 14:50:00,77.15,77.31,77.13,77.3,63304.0,52.8915,53.0012,52.8778,52.9943,63304.0
2016-01-26 15:00:00,77.29,77.35,77.17,77.19,79089.0,52.9874,53.0286,52.9052,52.9189,79089.0
2016-01-26 15:10:00,77.19,77.33,77.06,77.06,68660.0,52.9189,53.0149,52.8298,52.8298,68660.0
2016-01-26 15:20:00,77.05,77.3,77.05,77.28,111446.0,52.8229,52.9943,52.8229,52.9806,111446.0
2016-01-26 15:30:00,77.29,77.3,77.13,77.28,125642.0,52.9874,52.9943,52.8778,52.9806,125642.0
2016-01-26 15:40:00,77.29,77.54,77.28,77.51,419923.0,52.9874,53.1588,52.9806,53.1383,419923.0
2016-01-26 15:50:00,77.51,77.55,77.43,77.55,251141.0,53.1383,53.1657,53.0834,53.1657,251141.0
2016-01-27 09:30:00,77.42,77.42,76.62,76.74,270685.0,53.0766,53.0766,52.5281,52.6104,270685.0
2016-01-27 09:40:00,76.73,76.97,76.68,76.77,145795.0,52.6035,52.7681,52.5692,52.6309,145795.0
2016-01-27 09:50:00,76.77,76.83,76.58,76.73,112850.0,52.6309,52.6721,52.5007,52.6035,112850.0
2016-01-27 10:00:00,76.76,76.85,76.53,76.69,83388.0,52.6241,52.6858,52.4664,52.5761,83388.0
2016-01-27 10:10:00,76.69,76.71,76.37,76.51,98323.0,52.5761,52.5898,52.3567,52.4527,98323.0
2016-01-27 10:20:00,76.52,76.66,76.48,76.53,78704.0,52.4596,52.5555,52.4321,52.4664,78704.0
2016-01-27 10:30:00,76.53,76.77,76.49,76.73,86313.0,52.4664,52.6309,52.439,52.6035,86313.0
2016-01-27 10:40:00,76.72,76.8,76.45,76.45,56672.0,52.5967,52.6515,52.4116,52.4116,56672.0
2016-01-27 10:50:00,76.44,76.52,76.35,76.43,87451.0,52.4047,52.4596,52.343,52.3979,87451.0
2016-01-27 11:00:00,76.43,76.59,76.35,76.37,74345.0,52.3979,52.5075,52.343,52.3567,74345.0
2016-01-27 11:10:00,76.37,76.57,76.27,76.5,170721.0,52.3567,52.4938,52.2882,52.4458,170721.0
2016-01-27 11:20:00,76.49,76.61,76.41,76.61,108401.0,52.439,52.5213,52.3841,52.5213,108401.0
2016-01-27 11:30:00,76.62,76.75,76.52,76.74,86654.0,52.5281,52.6172,52.4596,52.6104,86654.0
2016-01-27 11:40:00,76.74,76.85,76.59,76.75,76308.0,52.6104,52.6858,52.5075,52.6172,76308.0
2016-01-27 11:50:00,76.74,76.79,76.62,76.74,86994.0,52.6104,52.6447,52.5281,52.6104,86994.0
2016-01-27 12:00:00,76.74,76.86,76.65,76.65,68252.0,52.6104,52.6926,52.5487,52.5487,68252.0
2016-01-27 12:10:00,76.66,76.83,76.66,76.83,47493.0,52.5555,52.6721,52.5555,52.6721,47493.0
2016-01-27 12:20:00,76.82,76.82,76.63,76.66,63104.0,52.6652,52.6652,52.535,52.5555,63104.0
2016-01-27 12:30:00,76.65,76.7,76.5,76.62,53345.0,52.5487,52.583,52.4458,52.5281,53345.0
2016-01-27 12:40:00,76.62,76.65,76.51,76.64,67816.0,52.5281,52.5487,52.4527,52.5418,67816.0
2016-01-27 12:50:00,76.63,76.65,76.52,76.56,42485.0,52.535,52.5487,52.4596,52.487,42485.0
2016-01-27 13:00:00,76.56,76.61,76.48,76.58,95947.0,52.487,52.5213,52.4321,52.5007,95947.0
2016-01-27 13:10:00,76.57,76.66,76.43,76.49,73671.0,52.4938,52.5555,52.3979,52.439,73671.0
2016-01-27 13:20:00,76.49,76.61,76.46,76.51,73703.0,52.439,52.5213,52.4184,52.4527,73703.0
2016-01-27 13:30:00,76.52,76.68,76.52,76.64,81725.0,52.4596,52.5692,52.4596,52.5418,81725.0
2016-01-27 13:40:00,76.63,76.69,76.56,76.6,69177.0,52.535,52.5761,52.487,52.5144,69177.0
2016-01-27 13:50:00,76.58,76.69,76.48,76.65,36662.0,52.5007,52.5761,52.4321,52.5487,36662.0
2016-01-27 14:00:00,76.68,76.82,76.53,76.58,103547.0,52.5692,52.6652,52.4664,52.5007,103547.0
2016-01-27 14:10:00,76.58,76.8,76.52,76.69,110640.0,52.5007,52.6515,52.4596,52.5761,110640.0
2016-01-27 14:20:00,76.7,76.79,76.52,76.58,204258.0,52.583,52.6447,52.4596,52.5007,204258.0
2016-01-27 14:30:00,76.58,76.58,76.26,76.27,110728.0,52.5007,52.5007,52.2813,52.2882,110728.0
2016-01-27 14:40:00,76.28,76.4,76.13,76.15,155730.0,52.295,52.3773,52.1922,52.2059,155730.0
2016-01-27 14:50:00,76.15,76.25,75.95,76.05,172886.0,52.2059,52.2745,52.0688,52.1373,172886.0
2016-01-27 15:00:00,76.04,76.04,75.78,75.93,176305.0,52.1305,52.1305,51.9522,52.0551,176305.0
2016-01-27 15:10:00,75.92,75.92,75.54,75.62,143213.0,52.0482,52.0482,51.7877,51.8425,143213.0
2016-01-27 15:20:00,75.63,75.99,75.63,75.89,108262.0,51.8494,52.0962,51.8494,52.0276,108262.0
2016-01-27 15:30:00,75.88,76.1,75.83,75.88,153954.0,52.0208,52.1716,51.9865,52.0208,153954.0
2016-01-27 15:40:00,75.87,76.09,75.83,76.01,327538.0,52.0139,52.1648,51.9865,52.1099,327538.0
2016-01-27 15:50:00,76.0,76.1,75.95,76.05,186329.0,52.1031,52.1716,52.0688,52.1373,186329.0
2016-01-28 09:30:00,76.46,76.6,76.06,76.3,197680.0,52.4184,52.5144,52.1442,52.3087,197680.0
2016-01-28 09:40:00,76.3,76.52,76.11,76.31,228008.0,52.3087,52.4596,52.1785,52.3156,228008.0
2016-01-28 09:50:00,76.3,76.58,76.29,76.49,108944.0,52.3087,52.5007,52.3019,52.439,108944.0
2016-01-28 10:00:00,76.53,76.56,76.35,76.47,116333.0,52.4664,52.487,52.343,52.4253,116333.0
2016-01-28 10:10:00,76.45,76.66,76.44,76.56,121605.0,52.4116,52.5555,52.4047,52.487,121605.0
2016-01-28 10:20:00,76.56,76.66,76.45,76.49,156745.0,52.487,52.5555,52.4116,52.439,156745.0
2016-01-28 10:30:00,76.48,76.51,76.2,76.31,139551.0,52.4321,52.4527,52.2402,52.3156,139551.0
2016-01-28 10:40:00,76.32,76.36,76.16,76.27,162908.0,52.3224,52.3499,52.2128,52.2882,162908.0
2016-01-28 10:50:00,76.28,76.36,76.17,76.34,92615.0,52.295,52.3499,52.2196,52.3362,92615.0
2016-01-28 11:00:00,76.33,76.4,76.24,76.36,93610.0,52.3293,52.3773,52.2676,52.3499,93610.0
2016-01-28 11:10:00,76.36,76.43,76.29,76.4,104419.0,52.3499,52.3979,52.3019,52.3773,104419.0
2016-01-28 11:20:00,76.41,76.54,76.35,76.35,72963.0,52.3841,52.4733,52.343,52.343,72963.0
2016-01-28 11:30:00,76.35,76.41,76.31,76.37,66397.0,52.343,52.3841,52.3156,52.3567,66397.0
2016-01-28 11:40:00,76.36,76.4,76.23,76.27,54999.0,52.3499,52.3773,52.2607,52.2882,54999.0
2016-01-28 11:50:00,76.28,76.37,76.15,76.16,107452.0,52.295,52.3567,52.2059,52.2128,107452.0
2016-01-28 12:00:00,76.14,76.35,76.13,76.32,47329.0,52.199,52.343,52.1922,52.3224,47329.0
2016-01-28 12:10:00,76.32,76.41,76.24,76.4,73337.0,52.3224,52.3841,52.2676,52.3773,73337.0
2016-01-28 12:20:00,76.4,76.6,76.4,76.54,53845.0,52.3773,52.5144,52.3773,52.4733,53845.0
2016-01-28 12:30:00,76.55,76.69,76.52,76.65,54974.0,52.4801,52.5761,52.4596,52.5487,54974.0
2016-01-28 12:40:00,76.64,76.74,76.59,76.59,64697.0,52.5418,52.6104,52.5075,52.5075,64697.0
2016-01-28 12:50:00,76.61,76.63,76.52,76.57,53951.0,52.5213,52.535,52.4596,52.4938,53951.0
2016-01-28 13:00:00,76.59,76.61,76.44,76.6,90597.0,52.5075,52.5213,52.4047,52.5144,90597.0
2016-01-28 13:10:00,76.6,76.65,76.35,76.37,83660.0,52.5144,52.5487,52.343,52.3567,83660.0
2016-01-28 13:20:00,76.37,76.51,76.29,76.51,70189.0,52.3567,52.4527,52.3019,52.4527,70189.0
2016-01-28 13:30:00,76.5,76.57,76.47,76.47,62415.0,52.4458,52.4938,52.4253,52.4253,62415.0
2016-01-28 13:40:00,76.47,76.52,76.33,76.41,192122.0,52.4253,52.4596,52.3293,52.3841,192122.0
2016-01-28 13:50:00,76.41,76.42,76.24,76.26,132412.0,52.3841,52.391,52.2676,52.2813,132412.0
2016-01-28 14:00:00,76.25,76.51,76.25,76.46,70735.0,52.2745,52.4527,52.2745,52.4184,70735.0
2016-01-28 14:10:00,76.46,76.49,76.31,76.34,59041.0,52.4184,52.439,52.3156,52.3362,59041.0
2016-01-28 14:20:00,76.36,76.52,76.36,76.45,71961.0,52.3499,52.4596,52.3499,52.4116,71961.0
2016-01-28 14:30:00,76.45,76.51,76.31,76.32,84365.0,52.4116,52.4527,52.3156,52.3224,84365.0
2016-01-28 14:40:00,76.29,76.33,76.06,76.06,62975.0,52.3019,52.3293,52.1442,52.1442,62975.0
2016-01-28 14:50:00,76.06,76.09,75.77,75.8,95784.0,52.1442,52.1648,51.9454,51.9659,95784.0
2016-01-28 15:00:00,75.79,75.86,75.4,75.49,212028.0,51.9591,52.0071,51.6917,51.7534,212028.0
2016-01-28 15:10:00,75.49,75.65,75.15,75.55,491100.0,51.7534,51.8631,51.5203,51.7946,491100.0
2016-01-28 15:20:00,75.54,75.75,75.52,75.59,397563.0,51.7877,51.9317,51.774,51.822,397563.0
2016-01-28 15:30:00,75.62,75.91,75.62,75.75,154896.0,51.8425,52.0414,51.8425,51.9317,154896.0
2016-01-28 15:40:00,75.77,75.87,75.48,75.53,228306.0,51.9454,52.0139,51.7466,51.7808,228306.0
2016-01-28 15:50:00,75.53,75.59,75.45,75.45,234516.0,51.7808,51.822,51.726,51.726,234516.0
2016-01-29 09:30:00,75.9,76.57,75.88,75.89,248184.0,52.0345,52.4938,52.0208,52.0276,248184.0
2016-01-29 09:40:00,75.93,75.96,75.33,75.45,282222.0,52.0551,52.0756,51.6437,51.726,282222.0
2016-01-29 09:50:00,75.48,75.89,75.44,75.88,572781.0,51.7466,52.0276,51.7191,52.0208,572781.0
2016-01-29 10:00:00,75.88,75.92,75.59,75.68,150091.0,52.0208,52.0482,51.822,51.8837,150091.0
2016-01-29 10:10:00,75.68,75.84,75.58,75.77,176697.0,51.8837,51.9934,51.8151,51.9454,176697.0
2016-01-29 10:20:00,75.77,76.02,75.76,75.9,131373.0,51.9454,52.1168,51.9385,52.0345,131373.0
2016-01-29 10:30:00,75.87,75.93,75.78,75.88,153256.0,52.0139,52.0551,51.9522,52.0208,153256.0
2016-01-29 10:40:00,75.88,75.96,75.78,75.84,134161.0,52.0208,52.0756,51.9522,51.9934,134161.0
2016-01-29 10:50:00,75.84,75.86,75.66,75.66,125026.0,51.9934,52.0071,51.87,51.87,125026.0
2016-01-29 11:00:00,75.66,75.95,75.64,75.94,87260.0,51.87,52.0688,51.8563,52.0619,87260.0
2016-01-29 11:10:00,75.93,76.06,75.9,75.98,178618.0,52.0551,52.1442,52.0345,52.0893,178618.0
2016-01-29 11:20:00,75.99,76.27,75.99,76.23,107782.0,52.0962,52.2882,52.0962,52.2607,107782.0
2016-01-29 11:30:00,76.23,76.31,76.05,76.07,180182.0,52.2607,52.3156,52.1373,52.151,180182.0
2016-01-29 11:40:00,76.06,76.39,76.06,76.35,82486.0,52.1442,52.3704,52.1442,52.343,82486.0
2016-01-29 11:50:00,76.34,76.54,76.25,76.52,428163.0,52.3362,52.4733,52.2745,52.4596,428163.0
2016-01-29 12:00:00,76.51,76.6,76.44,76.54,550154.0,52.4527,52.5144,52.4047,52.4733,550154.0
2016-01-29 12:10:00,76.56,76.7,76.56,76.65,70654.0,52.487,52.583,52.487,52.5487,70654.0
2016-01-29 12:20:00,76.64,76.65,76.43,76.45,426546.0,52.5418,52.5487,52.3979,52.4116,426546.0
2016-01-29 12:30:00,76.45,76.62,76.45,76.61,149758.0,52.4116,52.5281,52.4116,52.5213,149758.0
2016-01-29 12:40:00,76.6,76.64,76.54,76.56,101345.0,52.5144,52.5418,52.4733,52.487,101345.0
2016-01-29 12:50:00,76.58,76.69,76.56,76.67,60103.0,52.5007,52.5761,52.487,52.5624,60103.0
2016-01-29 13:00:00,76.68,76.72,76.56,76.68,78459.0,52.5692,52.5967,52.487,52.5692,78459.0
2016-01-29 13:10:00,76.69,76.78,76.68,76.78,81457.0,52.5761,52.6378,52.5692,52.6378,81457.0
2016-01-29 13:20:00,76.79,76.9,76.73,76.73,85521.0,52.6447,52.7201,52.6035,52.6035,85521.0
2016-01-29 13:30:00,76.74,76.94,76.74,76.93,61853.0,52.6104,52.7475,52.6104,52.7406,61853.0
2016-01-29 13:40:00,76.92,77.05,76.9,77.04,83542.0,52.7338,52.8229,52.7201,52.816,83542.0
2016-01-29 13:50:00,77.05,77.07,76.98,77.02,109930.0,52.8229,52.8366,52.7749,52.8023,109930.0
2016-01-29 14:00:00,77.02,77.02,76.77,76.77,289692.0,52.8023,52.8023,52.6309,52.6309,289692.0
2016-01-29 14:10:00,76.76,76.76,76.5,76.5,169025.0,52.6241,52.6241,52.4458,52.4458,169025.0
2016-01-29 14:20:00,76.5,76.56,76.42,76.49,148872.0,52.4458,52.487,52.391,52.439,148872.0
2016-01-29 14:30:00,76.49,76.55,76.42,76.54,322557.0,52.439,52.4801,52.391,52.4733,322557.0
2016-01-29 14:40:00,76.54,76.63,76.44,76.46,175085.0,52.4733,52.535,52.4047,52.4184,175085.0
2016-01-29 14:50:00,76.46,76.5,76.39,76.47,118659.0,52.4184,52.4458,52.3704,52.4253,118659.0
2016-01-29 15:00:00,76.47,76.6,76.43,76.56,167295.0,52.4253,52.5144,52.3979,52.487,167295.0
2016-01-29 15:10:00,76.55,76.6,76.48,76.59,266612.0,52.4801,52.5144,52.4321,52.5075,266612.0
2016-01-29 15:20:00,76.59,76.74,76.56,76.59,150765.0,52.5075,52.6104,52.487,52.5075,150765.0
2016-01-29 15:30:00,76.59,76.72,76.53,76.6,246578.0,52.5075,52.5967,52.4664,52.5144,246578.0
2016-01-29 15:40:00,76.6,76.96,76.6,76.95,251944.0,52.5144,52.7612,52.5144,52.7543,251944.0
2016-01-29 15:50:00,76.96,77.03,76.84,76.99,1107955.0,52.7612,52.8092,52.6789,52.7818,1107955.0
2016-02-01 09:30:00,76.52,76.83,76.27,76.62,332873.0,52.4596,52.6721,52.2882,52.5281,332873.0
2016-02-01 09:40:00,76.63,76.92,76.63,76.86,304957.0,52.535,52.7338,52.535,52.6926,304957.0
2016-02-01 09:50:00,76.86,77.08,76.82,77.07,156885.0,52.6926,52.8435,52.6652,52.8366,156885.0
2016-02-01 10:00:00,77.05,77.07,76.69,76.69,172391.0,52.8229,52.8366,52.5761,52.5761,172391.0
2016-02-01 10:10:00,76.69,77.06,76.68,76.94,128849.0,52.5761,52.8298,52.5692,52.7475,128849.0
2016-02-01 10:20:00,76.92,77.13,76.9,77.03,286906.0,52.7338,52.8778,52.7201,52.8092,286906.0
2016-02-01 10:30:00,77.01,77.09,76.92,76.92,217433.0,52.7955,52.8503,52.7338,52.7338,217433.0
2016-02-01 10:40:00,76.92,76.98,76.8,76.84,89997.0,52.7338,52.7749,52.6515,52.6789,89997.0
2016-02-01 10:50:00,76.85,77.14,76.82,77.03,478774.0,52.6858,52.8846,52.6652,52.8092,478774.0
2016-02-01 11:00:00,77.02,77.02,76.9,76.94,100118.0,52.8023,52.8023,52.7201,52.7475,100118.0
2016-02-01 11:10:00,76.94,77.03,76.86,76.91,146431.0,52.7475,52.8092,52.6926,52.7269,146431.0
2016-02-01 11:20:00,76.92,77.2,76.92,77.18,75245.0,52.7338,52.9257,52.7338,52.912,75245.0
2016-02-01 11:30:00,77.2,77.33,77.08,77.27,91774.0,52.9257,53.0149,52.8435,52.9737,91774.0
2016-02-01 11:40:00,77.28,77.33,77.21,77.31,71156.0,52.9806,53.0149,52.9326,53.0012,71156.0
2016-02-01 11:50:00,77.31,77.34,77.23,77.29,125626.0,53.0012,53.0217,52.9463,52.9874,125626.0
2016-02-01 12:00:00,77.29,77.34,77.12,77.15,85729.0,52.9874,53.0217,52.8709,52.8915,85729.0
2016-02-01 12:10:00,77.16,77.3,77.16,77.22,47758.0,52.8983,52.9943,52.8983,52.9395,47758.0
2016-02-01 12:20:00,77.21,77.22,76.96,77.03,114131.0,52.9326,52.9395,52.7612,52.8092,114131.0
2016-02-01 12:30:00,77.03,77.1,77.02,77.09,29196.0,52.8092,52.8572,52.8023,52.8503,29196.0
2016-02-01 12:40:00,77.11,77.2,77.06,77.13,42326.0,52.864,52.9257,52.8298,52.8778,42326.0
2016-02-01 12:50:00,77.13,77.14,77.05,77.11,82983.0,52.8778,52.8846,52.8229,52.864,82983.0
2016-02-01 13:00:00,77.11,77.22,77.04,77.11,265777.0,52.864,52.9395,52.816,52.864,265777.0
2016-02-01 13:10:00,77.11,77.29,77.07,77.24,202037.0,52.864,52.9874,52.8366,52.9532,202037.0
2016-02-01 13:20:00,77.24,77.41,77.23,77.38,217717.0,52.9532,53.0697,52.9463,53.0491,217717.0
2016-02-01 13:30:00,77.37,77.37,77.25,77.3,77909.0,53.0423,53.0423,52.96,52.9943,77909.0
2016-02-01 13:40:00,77.3,77.39,77.25,77.38,297104.0,52.9943,53.056,52.96,53.0491,297104.0
2016-02-01 13:50:00,77.38,77.39,77.28,77.32,79539.0,53.0491,53.056,52.9806,53.008,79539.0
2016-02-01 14:00:00,77.32,77.39,77.22,77.22,77468.0,53.008,53.056,52.9395,52.9395,77468.0
2016-02-01 14:10:00,77.21,77.34,77.2,77.33,451519.0,52.9326,53.0217,52.9257,53.0149,451519.0
2016-02-01 14:20:00,77.33,77.41,77.3,77.4,99376.0,53.0149,53.0697,52.9943,53.0629,99376.0
2016-02-01 14:30:00,77.4,77.42,77.29,77.33,124246.0,53.0629,53.0766,52.9874,53.0149,124246.0
2016-02-01 14:40:00,77.31,77.43,77.3,77.38,87186.0,53.0012,53.0834,52.9943,53.0491,87186.0
2016-02-01 14:50:00,77.37,77.56,77.35,77.52,86082.0,53.0423,53.1725,53.0286,53.1451,86082.0
2016-02-01 15:00:00,77.52,77.58,77.47,77.5,109096.0,53.1451,53.1863,53.1108,53.1314,109096.0
2016-02-01 15:10:00,77.5,77.66,77.45,77.65,130145.0,53.1314,53.2411,53.0971,53.2342,130145.0
2016-02-01 15:20:00,77.65,77.77,77.63,77.71,179297.0,53.2342,53.3165,53.2205,53.2754,179297.0
2016-02-01 15:30:00,77.71,77.72,77.57,77.57,244905.0,53.2754,53.2822,53.1794,53.1794,244905.0
2016-02-01 15:40:00,77.57,77.67,77.55,77.55,95433.0,53.1794,53.248,53.1657,53.1657,95433.0
2016-02-01 15:50:00,77.55,77.56,77.11,77.14,394568.0,53.1657,53.1725,52.864,52.8846,394568.0
2016-02-02 09:30:00,76.89,77.0,76.38,76.44,228495.0,52.7132,52.7886,52.3636,52.4047,228495.0
2016-02-02 09:40:00,76.43,76.43,76.11,76.13,128375.0,52.3979,52.3979,52.1785,52.1922,128375.0
2016-02-02 09:50:00,76.14,76.18,75.99,76.15,282604.0,52.199,52.2265,52.0962,52.2059,282604.0
2016-02-02 10:00:00,76.15,76.26,76.08,76.24,307650.0,52.2059,52.2813,52.1579,52.2676,307650.0
2016-02-02 10:10:00,76.25,76.32,76.13,76.25,226432.0,52.2745,52.3224,52.1922,52.2745,226432.0
2016-02-02 10:20:00,76.24,76.27,76.08,76.18,126740.0,52.2676,52.2882,52.1579,52.2265,126740.0
2016-02-02 10:30:00,76.18,76.3,76.11,76.28,147968.0,52.2265,52.3087,52.1785,52.295,147968.0
2016-02-02 10:40:00,76.28,76.34,76.22,76.27,66858.0,52.295,52.3362,52.2539,52.2882,66858.0
2016-02-02 10:50:00,76.27,76.32,76.06,76.07,59746.0,52.2882,52.3224,52.1442,52.151,59746.0
2016-02-02 11:00:00,76.07,76.2,76.06,76.16,45535.0,52.151,52.2402,52.1442,52.2128,45535.0
2016-02-02 11:10:00,76.17,76.31,76.14,76.21,54307.0,52.2196,52.3156,52.199,52.247,54307.0
2016-02-02 11:20:00,76.2,76.25,76.14,76.23,59308.0,52.2402,52.2745,52.199,52.2607,59308.0
2016-02-02 11:30:00,76.21,76.36,76.2,76.34,97729.0,52.247,52.3499,52.2402,52.3362,97729.0
2016-02-02 11:40:00,76.33,76.33,76.06,76.1,86096.0,52.3293,52.3293,52.1442,52.1716,86096.0
2016-02-02 11:50:00,76.08,76.21,76.06,76.12,508926.0,52.1579,52.247,52.1442,52.1853,508926.0
2016-02-02 12:00:00,76.11,76.21,76.07,76.18,743979.0,52.1785,52.247,52.151,52.2265,743979.0
2016-02-02 12:10:00,76.18,76.24,76.09,76.16,247501.0,52.2265,52.2676,52.1648,52.2128,247501.0
2016-02-02 12:20:00,76.16,76.37,76.16,76.37,78079.0,52.2128,52.3567,52.2128,52.3567,78079.0
2016-02-02 12:30:00,76.36,76.41,76.25,76.4,78399.0,52.3499,52.3841,52.2745,52.3773,78399.0
2016-02-02 12:40:00,76.41,76.62,76.37,76.54,60535.0,52.3841,52.5281,52.3567,52.4733,60535.0
2016-02-02 12:50:00,76.53,76.53,76.33,76.41,35356.0,52.4664,52.4664,52.3293,52.3841,35356.0
2016-02-02 13:00:00,76.44,76.53,76.36,76.38,64967.0,52.4047,52.4664,52.3499,52.3636,64967.0
2016-02-02 13:10:00,76.38,76.55,76.38,76.54,93486.0,52.3636,52.4801,52.3636,52.4733,93486.0
2016-02-02 13:20:00,76.53,76.61,76.46,76.58,73704.0,52.4664,52.5213,52.4184,52.5007,73704.0
2016-02-02 13:30:00,76.58,76.62,76.47,76.47,53934.0,52.5007,52.5281,52.4253,52.4253,53934.0
2016-02-02 13:40:00,76.48,76.51,76.35,76.35,57416.0,52.4321,52.4527,52.343,52.343,57416.0
2016-02-02 13:50:00,76.35,76.39,76.27,76.29,86166.0,52.343,52.3704,52.2882,52.3019,86166.0
2016-02-02 14:00:00,76.3,76.39,76.27,76.38,60832.0,52.3087,52.3704,52.2882,52.3636,60832.0
2016-02-02 14:10:00,76.38,76.48,76.35,76.46,55368.0,52.3636,52.4321,52.343,52.4184,55368.0
2016-02-02 14:20:00,76.44,76.45,76.28,76.41,75935.0,52.4047,52.4116,52.295,52.3841,75935.0
2016-02-02 14:30:00,76.42,76.47,76.37,76.44,150376.0,52.391,52.4253,52.3567,52.4047,150376.0
2016-02-02 14:40:00,76.44,76.51,76.4,76.5,155034.0,52.4047,52.4527,52.3773,52.4458,155034.0
2016-02-02 14:50:00,76.5,76.6,76.4,76.41,98804.0,52.4458,52.5144,52.3773,52.3841,98804.0
2016-02-02 15:00:00,76.4,76.44,76.31,76.31,96963.0,52.3773,52.4047,52.3156,52.3156,96963.0
2016-02-02 15:10:00,76.31,76.49,76.28,76.4,113628.0,52.3156,52.439,52.295,52.3773,113628.0
2016-02-02 15:20:00,76.4,76.43,76.29,76.36,140502.0,52.3773,52.3979,52.3019,52.3499,140502.0
2016-02-02 15:30:00,76.36,76.55,76.35,76.49,181858.0,52.3499,52.4801,52.343,52.439,181858.0
2016-02-02 15:40:00,76.49,76.6,76.38,76.51,173521.0,52.439,52.5144,52.3636,52.4527,173521.0
2016-02-02 15:50:00,76.5,76.52,76.41,76.42,359983.0,52.4458,52.4596,52.3841,52.391,359983.0
2016-02-03 09:30:00,76.81,77.0,76.73,76.97,100202.0,52.6584,52.7886,52.6035,52.7681,100202.0
2016-02-03 09:40:00,76.98,76.99,76.78,76.91,101689.0,52.7749,52.7818,52.6378,52.7269,101689.0
2016-02-03 09:50:00,76.92,77.05,76.8,76.92,124787.0,52.7338,52.8229,52.6515,52.7338,124787.0
2016-02-03 10:00:00,76.89,76.9,76.35,76.35,167429.0,52.7132,52.7201,52.343,52.343,167429.0
2016-02-03 10:10:00,76.36,76.46,76.21,76.25,188148.0,52.3499,52.4184,52.247,52.2745,188148.0
2016-02-03 10:20:00,76.26,76.44,76.19,76.21,149960.0,52.2813,52.4047,52.2333,52.247,149960.0
2016-02-03 10:30:00,76.19,76.25,75.98,76.16,192085.0,52.2333,52.2745,52.0893,52.2128,192085.0
2016-02-03 10:40:00,76.16,76.35,76.15,76.22,530498.0,52.2128,52.343,52.2059,52.2539,530498.0
2016-02-03 10:50:00,76.22,76.43,76.21,76.38,187017.0,52.2539,52.3979,52.247,52.3636,187017.0
2016-02-03 11:00:00,76.39,76.39,76.04,76.16,108916.0,52.3704,52.3704,52.1305,52.2128,108916.0
2016-02-03 11:10:00,76.16,76.26,76.02,76.25,88270.0,52.2128,52.2813,52.1168,52.2745,88270.0
2016-02-03 11:20:00,76.25,76.52,76.24,76.51,250387.0,52.2745,52.4596,52.2676,52.4527,250387.0
2016-02-03 11:30:00,76.51,76.79,76.45,76.76,140733.0,52.4527,52.6447,52.4116,52.6241,140733.0
2016-02-03 11:40:00,76.76,76.92,76.74,76.8,267206.0,52.6241,52.7338,52.6104,52.6515,267206.0
2016-02-03 11:50:00,76.81,76.87,76.55,76.64,110509.0,52.6584,52.6995,52.4801,52.5418,110509.0
2016-02-03 12:00:00,76.67,76.77,76.54,76.65,75132.0,52.5624,52.6309,52.4733,52.5487,75132.0
2016-02-03 12:10:00,76.64,76.74,76.48,76.6,82735.0,52.5418,52.6104,52.4321,52.5144,82735.0
2016-02-03 12:20:00,76.6,76.85,76.6,76.79,120884.0,52.5144,52.6858,52.5144,52.6447,120884.0
2016-02-03 12:30:00,76.79,76.79,76.63,76.66,149199.0,52.6447,52.6447,52.535,52.5555,149199.0
2016-02-03 12:40:00,76.66,76.72,76.57,76.69,65046.0,52.5555,52.5967,52.4938,52.5761,65046.0
2016-02-03 12:50:00,76.7,76.71,76.52,76.62,62896.0,52.583,52.5898,52.4596,52.5281,62896.0
2016-02-03 13:00:00,76.62,76.71,76.55,76.6,63407.0,52.5281,52.5898,52.4801,52.5144,63407.0
2016-02-03 13:10:00,76.6,76.67,76.49,76.52,48550.0,52.5144,52.5624,52.439,52.4596,48550.0
2016-02-03 13:20:00,76.52,76.54,76.4,76.41,58528.0,52.4596,52.4733,52.3773,52.3841,58528.0
2016-02-03 13:30:00,76.4,76.41,76.15,76.15,106693.0,52.3773,52.3841,52.2059,52.2059,106693.0
2016-02-03 13:40:00,76.16,76.25,76.12,76.14,41910.0,52.2128,52.2745,52.1853,52.199,41910.0
2016-02-03 13:50:00,76.16,76.22,76.06,76.07,94027.0,52.2128,52.2539,52.1442,52.151,94027.0
2016-02-03 14:00:00,76.1,76.23,76.07,76.2,74891.0,52.1716,52.2607,52.151,52.2402,74891.0
2016-02-03 14:10:00,76.2,76.39,76.2,76.24,93950.0,52.2402,52.3704,52.2402,52.2676,93950.0
2016-02-03 14:20:00,76.24,76.84,76.23,76.76,143962.0,52.2676,52.6789,52.2607,52.6241,143962.0
2016-02-03 14:30:00,76.75,76.91,76.74,76.91,86810.0,52.6172,52.7269,52.6104,52.7269,86810.0
2016-02-03 14:40:00,76.91,77.17,76.81,77.15,107840.0,52.7269,52.9052,52.6584,52.8915,107840.0
2016-02-03 14:50:00,77.14,77.16,76.97,77.13,69084.0,52.8846,52.8983,52.7681,52.8778,69084.0
2016-02-03 15:00:00,77.12,77.19,77.02,77.16,85966.0,52.8709,52.9189,52.8023,52.8983,85966.0
2016-02-03 15:10:00,77.17,77.23,77.03,77.09,61711.0,52.9052,52.9463,52.8092,52.8503,61711.0
2016-02-03 15:20:00,77.09,77.12,76.86,76.87,79444.0,52.8503,52.8709,52.6926,52.6995,79444.0
2016-02-03 15:30:00,76.87,77.05,76.81,76.91,108509.0,52.6995,52.8229,52.6584,52.7269,108509.0
2016-02-03 15:40:00,76.9,77.03,76.82,76.97,96398.0,52.7201,52.8092,52.6652,52.7681,96398.0
2016-02-03 15:50:00,76.97,77.02,76.86,76.95,285264.0,52.7681,52.8023,52.6926,52.7543,285264.0
2016-02-04 09:30:00,76.88,76.88,76.5,76.62,263973.0,52.7064,52.7064,52.4458,52.5281,263973.0
2016-02-04 09:40:00,76.61,76.64,76.18,76.57,133963.0,52.5213,52.5418,52.2265,52.4938,133963.0
2016-02-04 09:50:00,76.58,76.85,76.58,76.79,129673.0,52.5007,52.6858,52.5007,52.6447,129673.0
2016-02-04 10:00:00,76.81,76.91,76.51,76.89,128866.0,52.6584,52.7269,52.4527,52.7132,128866.0
2016-02-04 10:10:00,76.89,77.21,76.8,77.12,82312.0,52.7132,52.9326,52.6515,52.8709,82312.0
2016-02-04 10:20:00,77.11,77.11,76.95,77.06,109664.0,52.864,52.864,52.7543,52.8298,109664.0
2016-02-04 10:30:00,77.07,77.29,77.01,77.25,78402.0,52.8366,52.9874,52.7955,52.96,78402.0
2016-02-04 10:40:00,77.24,77.24,77.1,77.23,94564.0,52.9532,52.9532,52.8572,52.9463,94564.0
2016-02-04 10:50:00,77.24,77.3,77.2,77.25,109581.0,52.9532,52.9943,52.9257,52.96,109581.0
2016-02-04 11:00:00,77.25,77.26,77.11,77.13,60738.0,52.96,52.9669,52.864,52.8778,60738.0
2016-02-04 11:10:00,77.13,77.2,77.07,77.07,63163.0,52.8778,52.9257,52.8366,52.8366,63163.0
2016-02-04 11:20:00,77.07,77.3,77.07,77.21,73281.0,52.8366,52.9943,52.8366,52.9326,73281.0
2016-02-04 11:30:00,77.22,77.26,77.13,77.22,54154.0,52.9395,52.9669,52.8778,52.9395,54154.0
2016-02-04 11:40:00,77.24,77.24,76.98,77.11,82870.0,52.9532,52.9532,52.7749,52.864,82870.0
2016-02-04 11:50:00,77.11,77.17,76.97,77.0,102087.0,52.864,52.9052,52.7681,52.7886,102087.0
2016-02-04 12:00:00,77.02,77.18,76.96,77.11,125417.0,52.8023,52.912,52.7612,52.864,125417.0
2016-02-04 12:10:00,77.11,77.22,77.06,77.16,59461.0,52.864,52.9395,52.8298,52.8983,59461.0
2016-02-04 12:20:00,77.16,77.19,77.05,77.08,64134.0,52.8983,52.9189,52.8229,52.8435,64134.0
2016-02-04 12:30:00,77.05,77.12,77.01,77.08,72261.0,52.8229,52.8709,52.7955,52.8435,72261.0
2016-02-04 12:40:00,77.08,77.21,77.01,77.1,79570.0,52.8435,52.9326,52.7955,52.8572,79570.0
2016-02-04 12:50:00,77.1,77.2,77.05,77.12,50904.0,52.8572,52.9257,52.8229,52.8709,50904.0
2016-02-04 13:00:00,77.14,77.26,77.12,77.24,71253.0,52.8846,52.9669,52.8709,52.9532,71253.0
2016-02-04 13:10:00,77.24,77.34,77.24,77.32,73656.0,52.9532,53.0217,52.9532,53.008,73656.0
2016-02-04 13:20:00,77.33,77.39,77.28,77.32,58030.0,53.0149,53.056,52.9806,53.008,58030.0
2016-02-04 13:30:00,77.32,77.35,77.19,77.22,86035.0,53.008,53.0286,52.9189,52.9395,86035.0
2016-02-04 13:40:00,77.22,77.22,77.09,77.09,45642.0,52.9395,52.9395,52.8503,52.8503,45642.0
2016-02-04 13:50:00,77.1,77.17,77.05,77.13,79802.0,52.8572,52.9052,52.8229,52.8778,79802.0
2016-02-04 14:00:00,77.13,77.13,76.96,77.0,61289.0,52.8778,52.8778,52.7612,52.7886,61289.0
2016-02-04 14:10:00,76.98,77.08,76.95,77.04,48053.0,52.7749,52.8435,52.7543,52.816,48053.0
2016-02-04 14:20:00,77.05,77.12,77.0,77.02,71109.0,52.8229,52.8709,52.7886,52.8023,71109.0
2016-02-04 14:30:00,77.02,77.12,76.96,77.0,122646.0,52.8023,52.8709,52.7612,52.7886,122646.0
2016-02-04 14:40:00,77.0,77.06,76.93,77.0,61794.0,52.7886,52.8298,52.7406,52.7886,61794.0
2016-02-04 14:50:00,77.0,77.04,76.89,77.02,45044.0,52.7886,52.816,52.7132,52.8023,45044.0
2016-02-04 15:00:00,77.02,77.03,76.89,76.94,72000.0,52.8023,52.8092,52.7132,52.7475,72000.0
2016-02-04 15:10:00,76.94,77.07,76.9,76.92,86578.0,52.7475,52.8366,52.7201,52.7338,86578.0
2016-02-04 15:20:00,76.92,77.07,76.92,76.99,63944.0,52.7338,52.8366,52.7338,52.7818,63944.0
2016-02-04 15:30:00,76.98,77.03,76.88,76.98,98314.0,52.7749,52.8092,52.7064,52.7749,98314.0
2016-02-04 15:40:00,76.98,77.09,76.91,77.0,138109.0,52.7749,52.8503,52.7269,52.7886,138109.0
2016-02-04 15:50:00,77.03,77.07,76.97,76.99,328870.0,52.8092,52.8366,52.7681,52.7818,328870.0
2016-02-05 09:30:00,76.74,76.81,76.44,76.57,263520.0,52.6104,52.6584,52.4047,52.4938,263520.0
2016-02-05 09:40:00,76.57,76.59,76.23,76.3,197724.0,52.4938,52.5075,52.2607,52.3087,197724.0
2016-02-05 09:50:00,76.3,76.5,76.29,76.34,161548.0,52.3087,52.4458,52.3019,52.3362,161548.0
2016-02-05 10:00:00,76.35,76.5,76.35,76.43,79541.0,52.343,52.4458,52.343,52.3979,79541.0
2016-02-05 10:10:00,76.45,76.57,76.38,76.4,70609.0,52.4116,52.4938,52.3636,52.3773,70609.0
2016-02-05 10:20:00,76.41,76.52,76.19,76.23,105047.0,52.3841,52.4596,52.2333,52.2607,105047.0
2016-02-05 10:30:00,76.23,76.29,76.14,76.29,117036.0,52.2607,52.3019,52.199,52.3019,117036.0
2016-02-05 10:40:00,76.31,76.41,76.19,76.24,48427.0,52.3156,52.3841,52.2333,52.2676,48427.0
2016-02-05 10:50:00,76.24,76.26,76.08,76.17,63695.0,52.2676,52.2813,52.1579,52.2196,63695.0
2016-02-05 11:00:00,76.17,76.22,76.0,76.07,58806.0,52.2196,52.2539,52.1031,52.151,58806.0
2016-02-05 11:10:00,76.07,76.11,75.96,76.02,119285.0,52.151,52.1785,52.0756,52.1168,119285.0
2016-02-05 11:20:00,76.02,76.17,76.02,76.11,95514.0,52.1168,52.2196,52.1168,52.1785,95514.0
2016-02-05 11:30:00,76.1,76.21,76.03,76.1,126410.0,52.1716,52.247,52.1236,52.1716,126410.0
2016-02-05 11:40:00,76.09,76.21,76.02,76.11,85653.0,52.1648,52.247,52.1168,52.1785,85653.0
2016-02-05 11:50:00,76.11,76.25,76.05,76.17,57273.0,52.1785,52.2745,52.1373,52.2196,57273.0
2016-02-05 12:00:00,76.17,76.26,76.06,76.11,44390.0,52.2196,52.2813,52.1442,52.1785,44390.0
2016-02-05 12:10:00,76.1,76.15,76.0,76.09,118600.0,52.1716,52.2059,52.1031,52.1648,118600.0
2016-02-05 12:20:00,76.08,76.12,76.03,76.07,48368.0,52.1579,52.1853,52.1236,52.151,48368.0
2016-02-05 12:30:00,76.07,76.16,76.01,76.13,42840.0,52.151,52.2128,52.1099,52.1922,42840.0
2016-02-05 12:40:00,76.14,76.16,76.03,76.03,36816.0,52.199,52.2128,52.1236,52.1236,36816.0
2016-02-05 12:50:00,76.04,76.08,75.89,75.95,60525.0,52.1305,52.1579,52.0276,52.0688,60525.0
2016-02-05 13:00:00,75.94,76.0,75.89,75.92,40717.0,52.0619,52.1031,52.0276,52.0482,40717.0
2016-02-05 13:10:00,75.92,75.96,75.85,75.93,163574.0,52.0482,52.0756,52.0002,52.0551,163574.0
2016-02-05 13:20:00,75.92,76.05,75.88,76.03,61790.0,52.0482,52.1373,52.0208,52.1236,61790.0
2016-02-05 13:30:00,76.03,76.15,75.99,76.09,47681.0,52.1236,52.2059,52.0962,52.1648,47681.0
2016-02-05 13:40:00,76.09,76.12,75.98,76.02,44895.0,52.1648,52.1853,52.0893,52.1168,44895.0
2016-02-05 13:50:00,76.02,76.06,75.96,75.99,75102.0,52.1168,52.1442,52.0756,52.0962,75102.0
2016-02-05 14:00:00,75.99,76.04,75.94,75.98,53328.0,52.0962,52.1305,52.0619,52.0893,53328.0
2016-02-05 14:10:00,75.97,75.97,75.77,75.8,66548.0,52.0825,52.0825,51.9454,51.9659,66548.0
2016-02-05 14:20:00,75.81,75.85,75.72,75.82,75339.0,51.9728,52.0002,51.9111,51.9797,75339.0
2016-02-05 14:30:00,75.82,75.9,75.77,75.87,79102.0,51.9797,52.0345,51.9454,52.0139,79102.0
2016-02-05 14:40:00,75.87,75.88,75.71,75.76,64351.0,52.0139,52.0208,51.9042,51.9385,64351.0
2016-02-05 14:50:00,75.77,75.79,75.65,75.67,46280.0,51.9454,51.9591,51.8631,51.8768,46280.0
2016-02-05 15:00:00,75.67,75.67,75.54,75.59,51902.0,51.8768,51.8768,51.7877,51.822,51902.0
2016-02-05 15:10:00,75.59,75.66,75.54,75.64,64354.0,51.822,51.87,51.7877,51.8563,64354.0
2016-02-05 15:20:00,75.63,75.68,75.6,75.65,122496.0,51.8494,51.8837,51.8288,51.8631,122496.0
2016-02-05 15:30:00,75.64,75.65,75.48,75.49,70521.0,51.8563,51.8631,51.7466,51.7534,70521.0
2016-02-05 15:40:00,75.49,75.63,75.44,75.56,89773.0,51.7534,51.8494,51.7191,51.8014,89773.0
2016-02-05 15:50:00,75.56,75.59,75.45,75.5,314063.0,51.8014,51.822,51.726,51.7603,314063.0
2016-02-08 09:30:00,75.02,75.12,74.32,74.45,289658.0,51.4312,51.4998,50.9513,51.0404,289658.0
2016-02-08 09:40:00,74.44,74.57,73.98,73.99,195085.0,51.0336,51.1227,50.7182,50.7251,195085.0
2016-02-08 09:50:00,73.98,73.98,73.62,73.62,186776.0,50.7182,50.7182,50.4714,50.4714,186776.0
2016-02-08 10:00:00,73.61,73.7,73.16,73.22,275752.0,50.4646,50.5263,50.1561,50.1972,275752.0
2016-02-08 10:10:00,73.23,73.3,73.06,73.11,204330.0,50.204,50.252,50.0875,50.1218,204330.0
2016-02-08 10:20:00,73.09,73.28,72.97,73.23,170535.0,50.1081,50.2383,50.0258,50.204,170535.0
2016-02-08 10:30:00,73.22,73.49,73.2,73.37,107701.0,50.1972,50.3823,50.1835,50.3,107701.0
2016-02-08 10:40:00,73.38,73.43,73.16,73.3,142500.0,50.3069,50.3412,50.1561,50.252,142500.0
2016-02-08 10:50:00,73.29,73.45,73.2,73.29,134929.0,50.2452,50.3549,50.1835,50.2452,134929.0
2016-02-08 11:00:00,73.3,73.35,73.09,73.09,99829.0,50.252,50.2863,50.1081,50.1081,99829.0
2016-02-08 11:10:00,73.1,73.17,72.87,72.95,211712.0,50.1149,50.1629,49.9572,50.0121,211712.0
2016-02-08 11:20:00,72.95,72.95,72.67,72.81,62015.0,50.0121,50.0121,49.8201,49.9161,62015.0
2016-02-08 11:30:00,72.81,72.84,72.65,72.65,42235.0,49.9161,49.9367,49.8064,49.8064,42235.0
2016-02-08 11:40:00,72.62,72.71,72.52,72.6,85468.0,49.7858,49.8475,49.7173,49.7721,85468.0
2016-02-08 11:50:00,72.59,72.93,72.57,72.9,114302.0,49.7653,49.9984,49.7516,49.9778,114302.0
2016-02-08 12:00:00,72.9,72.94,72.76,72.83,53081.0,49.9778,50.0052,49.8818,49.9298,53081.0
2016-02-08 12:10:00,72.83,73.03,72.79,72.95,67433.0,49.9298,50.0669,49.9024,50.0121,67433.0
2016-02-08 12:20:00,72.96,73.02,72.91,72.93,93956.0,50.0189,50.0601,49.9847,49.9984,93956.0
2016-02-08 12:30:00,72.93,73.11,72.93,72.97,61124.0,49.9984,50.1218,49.9984,50.0258,61124.0
2016-02-08 12:40:00,72.97,73.21,72.96,73.17,84643.0,50.0258,50.1903,50.0189,50.1629,84643.0
2016-02-08 12:50:00,73.17,73.26,72.98,73.02,38842.0,50.1629,50.2246,50.0326,50.0601,38842.0
2016-02-08 13:00:00,73.01,73.03,72.77,72.87,61142.0,50.0532,50.0669,49.8887,49.9572,61142.0
2016-02-08 13:10:00,72.88,72.88,72.71,72.76,107543.0,49.9641,49.9641,49.8475,49.8818,107543.0
2016-02-08 13:20:00,72.76,72.8,72.64,72.78,58031.0,49.8818,49.9092,49.7996,49.8955,58031.0
2016-02-08 13:30:00,72.77,72.81,72.63,72.64,51296.0,49.8887,49.9161,49.7927,49.7996,51296.0
2016-02-08 13:40:00,72.62,72.63,72.5,72.54,88739.0,49.7858,49.7927,49.7036,49.731,88739.0
2016-02-08 13:50:00,72.54,72.57,72.36,72.38,67052.0,49.731,49.7516,49.6076,49.6213,67052.0
2016-02-08 14:00:00,72.37,72.49,72.36,72.37,48782.0,49.6145,49.6967,49.6076,49.6145,48782.0
2016-02-08 14:10:00,72.37,72.45,72.32,72.37,153595.0,49.6145,49.6693,49.5802,49.6145,153595.0
2016-02-08 14:20:00,72.36,72.42,72.29,72.32,44288.0,49.6076,49.6487,49.5596,49.5802,44288.0
2016-02-08 14:30:00,72.32,72.35,72.19,72.31,74756.0,49.5802,49.6007,49.4911,49.5733,74756.0
2016-02-08 14:40:00,72.3,72.45,72.25,72.42,69443.0,49.5665,49.6693,49.5322,49.6487,69443.0
2016-02-08 14:50:00,72.42,72.54,72.36,72.4,94042.0,49.6487,49.731,49.6076,49.635,94042.0
2016-02-08 15:00:00,72.4,72.61,72.33,72.6,104904.0,49.635,49.779,49.587,49.7721,104904.0
2016-02-08 15:10:00,72.59,73.04,72.59,73.0,84455.0,49.7653,50.0738,49.7653,50.0464,84455.0
2016-02-08 15:20:00,73.0,73.13,72.93,73.0,146401.0,50.0464,50.1355,49.9984,50.0464,146401.0
2016-02-08 15:30:00,73.01,73.27,72.99,73.13,304927.0,50.0532,50.2315,50.0395,50.1355,304927.0
2016-02-08 15:40:00,73.15,73.51,73.12,73.4,406399.0,50.1492,50.396,50.1286,50.3206,406399.0
2016-02-08 15:50:00,73.39,73.4,73.24,73.32,261397.0,50.3137,50.3206,50.2109,50.2657,261397.0
2016-02-09 09:30:00,72.61,72.78,72.29,72.7,198455.0,49.779,49.8955,49.5596,49.8407,198455.0
2016-02-09 09:40:00,72.64,72.8,72.45,72.77,93851.0,49.7996,49.9092,49.6693,49.8887,93851.0
2016-02-09 09:50:00,72.77,72.77,72.37,72.39,168025.0,49.8887,49.8887,49.6145,49.6282,168025.0
2016-02-09 10:00:00,72.34,72.78,72.32,72.57,180146.0,49.5939,49.8955,49.5802,49.7516,180146.0
2016-02-09 10:10:00,72.56,72.57,72.24,72.27,155245.0,49.7447,49.7516,49.5253,49.5459,155245.0
2016-02-09 10:20:00,72.26,72.33,72.13,72.33,163532.0,49.539,49.587,49.4499,49.587,163532.0
2016-02-09 10:30:00,72.33,72.45,72.26,72.36,126073.0,49.587,49.6693,49.539,49.6076,126073.0
2016-02-09 10:40:00,72.36,72.37,72.01,72.1,123257.0,49.6076,49.6145,49.3676,49.4294,123257.0
2016-02-09 10:50:00,72.1,72.12,71.68,71.73,156125.0,49.4294,49.4431,49.1414,49.1757,156125.0
2016-02-09 11:00:00,71.7,71.83,71.67,71.8,144185.0,49.1551,49.2442,49.1346,49.2237,144185.0
2016-02-09 11:10:00,71.8,71.96,71.71,71.81,328568.0,49.2237,49.3334,49.162,49.2305,328568.0
2016-02-09 11:20:00,71.81,72.24,71.78,72.12,601640.0,49.2305,49.5253,49.21,49.4431,601640.0
2016-02-09 11:30:00,72.12,72.17,71.93,72.08,573706.0,49.4431,49.4773,49.3128,49.4156,573706.0
2016-02-09 11:40:00,72.09,72.23,71.9,71.92,329958.0,49.4225,49.5185,49.2922,49.3059,329958.0
2016-02-09 11:50:00,71.89,71.98,71.75,71.77,81449.0,49.2854,49.3471,49.1894,49.2031,81449.0
2016-02-09 12:00:00,71.78,72.1,71.77,72.08,89246.0,49.21,49.4294,49.2031,49.4156,89246.0
2016-02-09 12:10:00,72.09,72.09,71.82,71.85,72420.0,49.4225,49.4225,49.2374,49.258,72420.0
2016-02-09 12:20:00,71.84,72.05,71.81,71.92,98611.0,49.2511,49.3951,49.2305,49.3059,98611.0
2016-02-09 12:30:00,71.9,72.01,71.85,71.89,58420.0,49.2922,49.3676,49.258,49.2854,58420.0
2016-02-09 12:40:00,71.9,71.97,71.83,71.86,47978.0,49.2922,49.3402,49.2442,49.2648,47978.0
2016-02-09 12:50:00,71.86,71.96,71.73,71.77,53023.0,49.2648,49.3334,49.1757,49.2031,53023.0
2016-02-09 13:00:00,71.77,71.81,71.61,71.62,66326.0,49.2031,49.2305,49.0934,49.1003,66326.0
2016-02-09 13:10:00,71.61,71.62,71.44,71.56,120126.0,49.0934,49.1003,48.9769,49.0591,120126.0
2016-02-09 13:20:00,71.55,71.72,71.49,71.54,93914.0,49.0523,49.1688,49.0112,49.0454,93914.0
2016-02-09 13:30:00,71.56,71.72,71.56,71.65,97406.0,49.0591,49.1688,49.0591,49.1208,97406.0
2016-02-09 13:40:00,71.64,71.83,71.64,71.67,190341.0,49.114,49.2442,49.114,49.1346,190341.0
2016-02-09 13:50:00,71.66,71.81,71.55,71.7,233551.0,49.1277,49.2305,49.0523,49.1551,233551.0
2016-02-09 14:00:00,71.7,72.0,71.69,71.95,208135.0,49.1551,49.3608,49.1483,49.3265,208135.0
2016-02-09 14:10:00,71.95,71.96,71.76,71.76,146412.0,49.3265,49.3334,49.1963,49.1963,146412.0
2016-02-09 14:20:00,71.76,71.82,71.64,71.78,155793.0,49.1963,49.2374,49.114,49.21,155793.0
2016-02-09 14:30:00,71.78,72.12,71.78,72.07,110393.0,49.21,49.4431,49.21,49.4088,110393.0
2016-02-09 14:40:00,72.08,72.12,71.92,71.94,171720.0,49.4156,49.4431,49.3059,49.3197,171720.0
2016-02-09 14:50:00,71.94,72.12,71.93,72.08,88389.0,49.3197,49.4431,49.3128,49.4156,88389.0
2016-02-09 15:00:00,72.08,72.51,72.08,72.44,196222.0,49.4156,49.7104,49.4156,49.6624,196222.0
2016-02-09 15:10:00,72.44,72.59,72.31,72.32,179950.0,49.6624,49.7653,49.5733,49.5802,179950.0
2016-02-09 15:20:00,72.31,72.33,72.06,72.15,175700.0,49.5733,49.587,49.4019,49.4636,175700.0
2016-02-09 15:30:00,72.14,72.23,72.09,72.1,149574.0,49.4568,49.5185,49.4225,49.4294,149574.0
2016-02-09 15:40:00,72.09,72.1,71.81,71.85,242402.0,49.4225,49.4294,49.2305,49.258,242402.0
2016-02-09 15:50:00,71.85,72.03,71.83,71.98,562078.0,49.258,49.3814,49.2442,49.3471,562078.0
2016-02-10 09:30:00,72.47,72.74,72.18,72.69,212050.0,49.683,49.8681,49.4842,49.8338,212050.0
2016-02-10 09:40:00,72.7,72.83,72.47,72.71,134157.0,49.8407,49.9298,49.683,49.8475,134157.0
2016-02-10 09:50:00,72.7,72.89,72.67,72.82,88368.0,49.8407,49.9709,49.8201,49.923,88368.0
2016-02-10 10:00:00,72.82,72.98,72.78,72.84,153108.0,49.923,50.0326,49.8955,49.9367,153108.0
2016-02-10 10:10:00,72.85,73.07,72.85,73.04,112333.0,49.9435,50.0944,49.9435,50.0738,112333.0
2016-02-10 10:20:00,73.03,73.12,72.88,72.95,125556.0,50.0669,50.1286,49.9641,50.0121,125556.0
2016-02-10 10:30:00,72.95,73.25,72.95,73.12,131331.0,50.0121,50.2178,50.0121,50.1286,131331.0
2016-02-10 10:40:00,73.11,73.13,72.93,73.11,81680.0,50.1218,50.1355,49.9984,50.1218,81680.0
2016-02-10 10:50:00,73.11,73.11,72.83,73.01,157816.0,50.1218,50.1218,49.9298,50.0532,157816.0
2016-02-10 11:00:00,73.01,73.09,72.78,72.86,107000.0,50.0532,50.1081,49.8955,49.9504,107000.0
2016-02-10 11:10:00,72.87,73.08,72.79,73.06,61971.0,49.9572,50.1012,49.9024,50.0875,61971.0
2016-02-10 11:20:00,73.06,73.2,72.97,72.99,66038.0,50.0875,50.1835,50.0258,50.0395,66038.0
2016-02-10 11:30:00,72.98,73.11,72.86,72.88,55570.0,50.0326,50.1218,49.9504,49.9641,55570.0
2016-02-10 11:40:00,72.88,73.22,72.87,73.2,66080.0,49.9641,50.1972,49.9572,50.1835,66080.0
2016-02-10 11:50:00,73.2,73.33,73.13,73.25,54659.0,50.1835,50.2726,50.1355,50.2178,54659.0
2016-02-10 12:00:00,73.25,73.29,73.08,73.19,36906.0,50.2178,50.2452,50.1012,50.1766,36906.0
2016-02-10 12:10:00,73.19,73.21,73.06,73.15,61782.0,50.1766,50.1903,50.0875,50.1492,61782.0
2016-02-10 12:20:00,73.15,73.3,73.14,73.21,135649.0,50.1492,50.252,50.1423,50.1903,135649.0
2016-02-10 12:30:00,73.23,73.35,73.11,73.29,97951.0,50.204,50.2863,50.1218,50.2452,97951.0
2016-02-10 12:40:00,73.29,73.33,73.23,73.31,30652.0,50.2452,50.2726,50.204,50.2589,30652.0
2016-02-10 12:50:00,73.31,73.45,73.2,73.4,47828.0,50.2589,50.3549,50.1835,50.3206,47828.0
2016-02-10 13:00:00,73.4,73.47,73.32,73.35,41669.0,50.3206,50.3686,50.2657,50.2863,41669.0
2016-02-10 13:10:00,73.35,73.47,73.3,73.43,25920.0,50.2863,50.3686,50.252,50.3412,25920.0
2016-02-10 13:20:00,73.43,73.48,73.28,73.34,48988.0,50.3412,50.3754,50.2383,50.2795,48988.0
2016-02-10 13:30:00,73.33,73.34,73.18,73.23,39768.0,50.2726,50.2795,50.1698,50.204,39768.0
2016-02-10 13:40:00,73.23,73.37,73.23,73.3,48794.0,50.204,50.3,50.204,50.252,48794.0
2016-02-10 13:50:00,73.29,73.31,73.2,73.28,53730.0,50.2452,50.2589,50.1835,50.2383,53730.0
2016-02-10 14:00:00,73.29,73.37,73.26,73.31,58484.0,50.2452,50.3,50.2246,50.2589,58484.0
2016-02-10 14:10:00,73.33,73.41,73.32,73.4,61967.0,50.2726,50.3274,50.2657,50.3206,61967.0
2016-02-10 14:20:00,73.4,73.41,73.23,73.3,41187.0,50.3206,50.3274,50.204,50.252,41187.0
2016-02-10 14:30:00,73.29,73.37,73.16,73.16,40668.0,50.2452,50.3,50.1561,50.1561,40668.0
2016-02-10 14:40:00,73.15,73.15,72.88,72.89,91971.0,50.1492,50.1492,49.9641,49.9709,91971.0
2016-02-10 14:50:00,72.89,73.03,72.83,72.95,58797.0,49.9709,50.0669,49.9298,50.0121,58797.0
2016-02-10 15:00:00,72.95,73.14,72.93,72.96,59440.0,50.0121,50.1423,49.9984,50.0189,59440.0
2016-02-10 15:10:00,72.95,72.98,72.71,72.73,95275.0,50.0121,50.0326,49.8475,49.8613,95275.0
2016-02-10 15:20:00,72.73,72.86,72.71,72.73,68908.0,49.8613,49.9504,49.8475,49.8613,68908.0
2016-02-10 15:30:00,72.74,72.79,72.53,72.55,108394.0,49.8681,49.9024,49.7241,49.7379,108394.0
2016-02-10 15:40:00,72.53,72.6,72.44,72.53,108469.0,49.7241,49.7721,49.6624,49.7241,108469.0
2016-02-10 15:50:00,72.52,72.54,72.44,72.48,218502.0,49.7173,49.731,49.6624,49.6899,218502.0
2016-02-11 09:30:00,71.48,71.53,71.13,71.39,406495.0,49.0043,49.0386,48.7644,48.9426,406495.0
2016-02-11 09:40:00,71.42,71.47,70.99,70.99,249641.0,48.9632,48.9974,48.6684,48.6684,249641.0
2016-02-11 09:50:00,70.99,71.27,70.89,71.24,265331.0,48.6684,48.8603,48.5998,48.8398,265331.0
2016-02-11 10:00:00,71.23,71.36,71.04,71.13,117706.0,48.8329,48.922,48.7026,48.7644,117706.0
2016-02-11 10:10:00,71.14,71.24,70.97,71.01,143100.0,48.7712,48.8398,48.6547,48.6821,143100.0
2016-02-11 10:20:00,71.01,71.25,70.94,71.14,147311.0,48.6821,48.8466,48.6341,48.7712,147311.0
2016-02-11 10:30:00,71.13,71.44,71.11,71.34,97354.0,48.7644,48.9769,48.7506,48.9083,97354.0
2016-02-11 10:40:00,71.33,71.48,71.27,71.45,88840.0,48.9015,49.0043,48.8603,48.9837,88840.0
2016-02-11 10:50:00,71.45,71.57,71.36,71.49,85089.0,48.9837,49.066,48.922,49.0112,85089.0
2016-02-11 11:00:00,71.48,71.53,71.37,71.49,69004.0,49.0043,49.0386,48.9289,49.0112,69004.0
2016-02-11 11:10:00,71.5,71.58,71.41,71.55,69013.0,49.018,49.0729,48.9563,49.0523,69013.0
2016-02-11 11:20:00,71.56,71.59,71.33,71.38,66785.0,49.0591,49.0797,48.9015,48.9357,66785.0
2016-02-11 11:30:00,71.37,71.43,71.22,71.43,53087.0,48.9289,48.97,48.8261,48.97,53087.0
2016-02-11 11:40:00,71.42,71.42,71.28,71.38,73111.0,48.9632,48.9632,48.8672,48.9357,73111.0
2016-02-11 11:50:00,71.36,71.61,71.36,71.48,92080.0,48.922,49.0934,48.922,49.0043,92080.0
2016-02-11 12:00:00,71.48,71.68,71.43,71.6,149388.0,49.0043,49.1414,48.97,49.0866,149388.0
2016-02-11 12:10:00,71.6,71.73,71.51,71.53,89573.0,49.0866,49.1757,49.0249,49.0386,89573.0
2016-02-11 12:20:00,71.51,71.66,71.51,71.55,57481.0,49.0249,49.1277,49.0249,49.0523,57481.0
2016-02-11 12:30:00,71.52,71.54,71.45,71.52,55162.0,49.0317,49.0454,48.9837,49.0317,55162.0
2016-02-11 12:40:00,71.51,71.59,71.42,71.56,51344.0,49.0249,49.0797,48.9632,49.0591,51344.0
2016-02-11 12:50:00,71.57,71.83,71.55,71.76,72637.0,49.066,49.2442,49.0523,49.1963,72637.0
2016-02-11 13:00:00,71.77,71.85,71.62,71.75,112397.0,49.2031,49.258,49.1003,49.1894,112397.0
2016-02-11 13:10:00,71.74,71.85,71.7,71.84,40578.0,49.1825,49.258,49.1551,49.2511,40578.0
2016-02-11 13:20:00,71.83,71.92,71.77,71.83,160829.0,49.2442,49.3059,49.2031,49.2442,160829.0
2016-02-11 13:30:00,71.83,71.91,71.63,71.66,155186.0,49.2442,49.2991,49.1071,49.1277,155186.0
2016-02-11 13:40:00,71.64,71.72,71.63,71.64,70397.0,49.114,49.1688,49.1071,49.114,70397.0
2016-02-11 13:50:00,71.64,71.66,71.56,71.65,47296.0,49.114,49.1277,49.0591,49.1208,47296.0
2016-02-11 14:00:00,71.66,71.7,71.58,71.65,43327.0,49.1277,49.1551,49.0729,49.1208,43327.0
2016-02-11 14:10:00,71.66,71.69,71.45,71.46,48936.0,49.1277,49.1483,48.9837,48.9906,48936.0
2016-02-11 14:20:00,71.45,71.52,71.3,71.32,71742.0,48.9837,49.0317,48.8809,48.8946,71742.0
2016-02-11 14:30:00,71.32,71.52,71.2,71.51,129780.0,48.8946,49.0317,48.8123,49.0249,129780.0
2016-02-11 14:40:00,71.51,71.74,71.33,71.72,181673.0,49.0249,49.1825,48.9015,49.1688,181673.0
2016-02-11 14:50:00,71.7,71.95,71.59,71.68,182453.0,49.1551,49.3265,49.0797,49.1414,182453.0
2016-02-11 15:00:00,71.68,71.7,71.36,71.49,113983.0,49.1414,49.1551,48.922,49.0112,113983.0
2016-02-11 15:10:00,71.49,71.69,71.42,71.52,95587.0,49.0112,49.1483,48.9632,49.0317,95587.0
2016-02-11 15:20:00,71.52,71.71,71.46,71.7,100446.0,49.0317,49.162,48.9906,49.1551,100446.0
2016-02-11 15:30:00,71.7,71.83,71.54,71.8,112918.0,49.1551,49.2442,49.0454,49.2237,112918.0
2016-02-11 15:40:00,71.8,71.89,71.68,71.71,157273.0,49.2237,49.2854,49.1414,49.162,157273.0
2016-02-11 15:50:00,71.73,71.77,71.5,71.5,152212.0,49.1757,49.2031,49.018,49.018,152212.0
2016-02-12 09:30:00,72.13,72.49,71.91,72.04,164962.0,49.4499,49.6967,49.2991,49.3882,164962.0
2016-02-12 09:40:00,72.05,72.16,71.97,72.14,124912.0,49.3951,49.4705,49.3402,49.4568,124912.0
2016-02-12 09:50:00,72.16,72.18,71.95,72.08,100497.0,49.4705,49.4842,49.3265,49.4156,100497.0
2016-02-12 10:00:00,72.06,72.26,71.93,72.15,68425.0,49.4019,49.539,49.3128,49.4636,68425.0
2016-02-12 10:10:00,72.15,72.28,72.09,72.28,102953.0,49.4636,49.5528,49.4225,49.5528,102953.0
2016-02-12 10:20:00,72.28,72.36,72.17,72.19,92624.0,49.5528,49.6076,49.4773,49.4911,92624.0
2016-02-12 10:30:00,72.19,72.3,72.16,72.16,208155.0,49.4911,49.5665,49.4705,49.4705,208155.0
2016-02-12 10:40:00,72.16,72.16,71.95,72.01,182633.0,49.4705,49.4705,49.3265,49.3676,182633.0
2016-02-12 10:50:00,72.03,72.07,71.85,71.86,333778.0,49.3814,49.4088,49.258,49.2648,333778.0
2016-02-12 11:00:00,71.87,71.96,71.85,71.88,147759.0,49.2717,49.3334,49.258,49.2785,147759.0
2016-02-12 11:10:00,71.88,72.1,71.87,71.99,76323.0,49.2785,49.4294,49.2717,49.3539,76323.0
2016-02-12 11:20:00,71.99,71.99,71.9,71.96,171996.0,49.3539,49.3539,49.2922,49.3334,171996.0
2016-02-12 11:30:00,71.97,72.1,71.92,72.01,53366.0,49.3402,49.4294,49.3059,49.3676,53366.0
2016-02-12 11:40:00,72.02,72.04,71.84,71.92,123049.0,49.3745,49.3882,49.2511,49.3059,123049.0
2016-02-12 11:50:00,71.9,71.92,71.7,71.72,92709.0,49.2922,49.3059,49.1551,49.1688,92709.0
2016-02-12 12:00:00,71.72,71.75,71.65,71.72,39552.0,49.1688,49.1894,49.1208,49.1688,39552.0
2016-02-12 12:10:00,71.73,71.8,71.69,71.7,86328.0,49.1757,49.2237,49.1483,49.1551,86328.0
2016-02-12 12:20:00,71.7,71.7,71.61,71.66,82391.0,49.1551,49.1551,49.0934,49.1277,82391.0
2016-02-12 12:30:00,71.65,71.71,71.55,71.62,265048.0,49.1208,49.162,49.0523,49.1003,265048.0
2016-02-12 12:40:00,71.65,71.71,71.63,71.64,41158.0,49.1208,49.162,49.1071,49.114,41158.0
2016-02-12 12:50:00,71.65,71.77,71.65,71.73,60182.0,49.1208,49.2031,49.1208,49.1757,60182.0
2016-02-12 13:00:00,71.73,71.88,71.73,71.82,36943.0,49.1757,49.2785,49.1757,49.2374,36943.0
2016-02-12 13:10:00,71.82,71.88,71.76,71.82,50903.0,49.2374,49.2785,49.1963,49.2374,50903.0
2016-02-12 13:20:00,71.83,71.9,71.8,71.83,23803.0,49.2442,49.2922,49.2237,49.2442,23803.0
2016-02-12 13:30:00,71.82,71.93,71.79,71.87,53894.0,49.2374,49.3128,49.2168,49.2717,53894.0
2016-02-12 13:40:00,71.88,71.99,71.82,71.99,28994.0,49.2785,49.3539,49.2374,49.3539,28994.0
2016-02-12 13:50:00,71.99,72.05,71.96,71.99,78273.0,49.3539,49.3951,49.3334,49.3539,78273.0
2016-02-12 14:00:00,72.0,72.11,71.97,72.1,51805.0,49.3608,49.4362,49.3402,49.4294,51805.0
2016-02-12 14:10:00,72.09,72.2,72.04,72.08,42509.0,49.4225,49.4979,49.3882,49.4156,42509.0
2016-02-12 14:20:00,72.08,72.22,72.07,72.15,39016.0,49.4156,49.5116,49.4088,49.4636,39016.0
2016-02-12 14:30:00,72.16,72.26,72.13,72.23,40436.0,49.4705,49.539,49.4499,49.5185,40436.0
2016-02-12 14:40:00,72.23,72.36,72.22,72.26,46212.0,49.5185,49.6076,49.5116,49.539,46212.0
2016-02-12 14:50:00,72.27,72.35,72.25,72.28,75311.0,49.5459,49.6007,49.5322,49.5528,75311.0
2016-02-12 15:00:00,72.27,72.45,72.26,72.28,598117.0,49.5459,49.6693,49.539,49.5528,598117.0
2016-02-12 15:10:00,72.28,72.33,72.22,72.33,377693.0,49.5528,49.587,49.5116,49.587,377693.0
2016-02-12 15:20:00,72.32,72.42,72.27,72.42,131980.0,49.5802,49.6487,49.5459,49.6487,131980.0
2016-02-12 15:30:00,72.4,72.4,72.11,72.14,72303.0,49.635,49.635,49.4362,49.4568,72303.0
2016-02-12 15:40:00,72.14,72.38,72.14,72.33,88526.0,49.4568,49.6213,49.4568,49.587,88526.0
2016-02-12 15:50:00,72.34,72.34,72.27,72.3,115055.0,49.5939,49.5939,49.5459,49.5665,115055.0
2016-02-16 09:30:00,72.85,73.04,72.6,72.7,206671.0,49.9435,50.0738,49.7721,49.8407,206671.0
2016-02-16 09:40:00,72.73,72.96,72.65,72.72,118684.0,49.8613,50.0189,49.8064,49.8544,118684.0
2016-02-16 09:50:00,72.72,72.79,72.54,72.59,133542.0,49.8544,49.9024,49.731,49.7653,133542.0
2016-02-16 10:00:00,72.58,72.72,72.51,72.72,116164.0,49.7584,49.8544,49.7104,49.8544,116164.0
2016-02-16 10:10:00,72.72,72.89,72.72,72.77,146650.0,49.8544,49.9709,49.8544,49.8887,146650.0
2016-02-16 10:20:00,72.78,72.87,72.75,72.75,99736.0,49.8955,49.9572,49.875,49.875,99736.0
2016-02-16 10:30:00,72.77,73.0,72.75,72.81,123255.0,49.8887,50.0464,49.875,49.9161,123255.0
2016-02-16 10:40:00,72.8,72.96,72.77,72.89,97377.0,49.9092,50.0189,49.8887,49.9709,97377.0
2016-02-16 10:50:00,72.89,72.96,72.81,72.95,110127.0,49.9709,50.0189,49.9161,50.0121,110127.0
2016-02-16 11:00:00,72.94,72.97,72.77,72.84,78023.0,50.0052,50.0258,49.8887,49.9367,78023.0
2016-02-16 11:10:00,72.85,72.95,72.78,72.86,175404.0,49.9435,50.0121,49.8955,49.9504,175404.0
2016-02-16 11:20:00,72.86,72.97,72.78,72.92,80512.0,49.9504,50.0258,49.8955,49.9915,80512.0
2016-02-16 11:30:00,72.92,73.09,72.89,73.04,85767.0,49.9915,50.1081,49.9709,50.0738,85767.0
2016-02-16 11:40:00,73.04,73.09,72.98,73.07,53627.0,50.0738,50.1081,50.0326,50.0944,53627.0
2016-02-16 11:50:00,73.08,73.17,73.04,73.17,92310.0,50.1012,50.1629,50.0738,50.1629,92310.0
2016-02-16 12:00:00,73.16,73.3,73.12,73.27,76656.0,50.1561,50.252,50.1286,50.2315,76656.0
2016-02-16 12:10:00,73.3,73.34,73.19,73.2,40399.0,50.252,50.2795,50.1766,50.1835,40399.0
2016-02-16 12:20:00,73.19,73.34,73.19,73.33,37538.0,50.1766,50.2795,50.1766,50.2726,37538.0
2016-02-16 12:30:00,73.33,73.33,73.2,73.21,35703.0,50.2726,50.2726,50.1835,50.1903,35703.0
2016-02-16 12:40:00,73.2,73.29,73.17,73.26,42852.0,50.1835,50.2452,50.1629,50.2246,42852.0
2016-02-16 12:50:00,73.26,73.35,73.2,73.31,56190.0,50.2246,50.2863,50.1835,50.2589,56190.0
2016-02-16 13:00:00,73.31,73.39,73.29,73.34,63585.0,50.2589,50.3137,50.2452,50.2795,63585.0
2016-02-16 13:10:00,73.34,73.48,73.34,73.44,54216.0,50.2795,50.3754,50.2795,50.348,54216.0
2016-02-16 13:20:00,73.44,73.45,73.34,73.39,84077.0,50.348,50.3549,50.2795,50.3137,84077.0
2016-02-16 13:30:00,73.39,73.41,73.23,73.24,41341.0,50.3137,50.3274,50.204,50.2109,41341.0
2016-02-16 13:40:00,73.23,73.31,73.21,73.23,41854.0,50.204,50.2589,50.1903,50.204,41854.0
2016-02-16 13:50:00,73.24,73.32,73.22,73.27,31708.0,50.2109,50.2657,50.1972,50.2315,31708.0
2016-02-16 14:00:00,73.27,73.41,73.27,73.36,40939.0,50.2315,50.3274,50.2315,50.2932,40939.0
2016-02-16 14:10:00,73.36,73.44,73.35,73.4,56679.0,50.2932,50.348,50.2863,50.3206,56679.0
2016-02-16 14:20:00,73.4,73.45,73.35,73.45,53574.0,50.3206,50.3549,50.2863,50.3549,53574.0
2016-02-16 14:30:00,73.44,73.52,73.44,73.51,54970.0,50.348,50.4029,50.348,50.396,54970.0
2016-02-16 14:40:00,73.52,73.53,73.47,73.51,52171.0,50.4029,50.4097,50.3686,50.396,52171.0
2016-02-16 14:50:00,73.52,73.54,73.47,73.48,107474.0,50.4029,50.4166,50.3686,50.3754,107474.0
2016-02-16 15:00:00,73.48,73.52,73.39,73.42,61159.0,50.3754,50.4029,50.3137,50.3343,61159.0
2016-02-16 15:10:00,73.42,73.52,73.4,73.48,46649.0,50.3343,50.4029,50.3206,50.3754,46649.0
2016-02-16 15:20:00,73.48,73.56,73.46,73.55,133375.0,50.3754,50.4303,50.3617,50.4234,133375.0
2016-02-16 15:30:00,73.55,73.68,73.48,73.67,77254.0,50.4234,50.5125,50.3754,50.5057,77254.0
2016-02-16 15:40:00,73.67,73.7,73.55,73.59,86542.0,50.5057,50.5263,50.4234,50.4508,86542.0
2016-02-16 15:50:00,73.59,73.68,73.58,73.62,165111.0,50.4508,50.5125,50.444,50.4714,165111.0
2016-02-17 09:30:00,73.69,74.56,73.69,74.47,164690.0,50.5194,51.1158,50.5194,51.0541,164690.0
2016-02-17 09:40:00,74.48,74.52,74.26,74.45,91249.0,51.061,51.0884,50.9102,51.0404,91249.0
2016-02-17 09:50:00,74.47,74.73,74.47,74.62,105609.0,51.0541,51.2324,51.0541,51.157,105609.0
2016-02-17 10:00:00,74.62,74.79,74.61,74.77,113256.0,51.157,51.2735,51.1501,51.2598,113256.0
2016-02-17 10:10:00,74.76,74.83,74.63,74.76,60674.0,51.253,51.3009,51.1638,51.253,60674.0
2016-02-17 10:20:00,74.77,74.89,74.7,74.8,75984.0,51.2598,51.3421,51.2118,51.2804,75984.0
2016-02-17 10:30:00,74.79,74.81,74.62,74.69,65384.0,51.2735,51.2872,51.157,51.205,65384.0
2016-02-17 10:40:00,74.69,74.82,74.67,74.78,70275.0,51.205,51.2941,51.1913,51.2667,70275.0
2016-02-17 10:50:00,74.77,75.09,74.75,74.97,107380.0,51.2598,51.4792,51.2461,51.3969,107380.0
2016-02-17 11:00:00,74.97,75.02,74.75,74.75,71065.0,51.3969,51.4312,51.2461,51.2461,71065.0
2016-02-17 11:10:00,74.74,74.78,74.63,74.71,72022.0,51.2392,51.2667,51.1638,51.2187,72022.0
2016-02-17 11:20:00,74.71,74.82,74.63,74.72,80463.0,51.2187,51.2941,51.1638,51.2255,80463.0
2016-02-17 11:30:00,74.71,74.84,74.7,74.83,36557.0,51.2187,51.3078,51.2118,51.3009,36557.0
2016-02-17 11:40:00,74.83,74.84,74.62,74.63,48237.0,51.3009,51.3078,51.157,51.1638,48237.0
2016-02-17 11:50:00,74.64,74.73,74.44,74.55,63089.0,51.1707,51.2324,51.0336,51.109,63089.0
2016-02-17 12:00:00,74.55,74.59,74.42,74.54,53646.0,51.109,51.1364,51.0199,51.1021,53646.0
2016-02-17 12:10:00,74.53,74.54,74.41,74.46,28873.0,51.0953,51.1021,51.013,51.0473,28873.0
2016-02-17 12:20:00,74.46,74.54,74.37,74.41,56380.0,51.0473,51.1021,50.9856,51.013,56380.0
2016-02-17 12:30:00,74.4,74.56,74.39,74.51,41029.0,51.0062,51.1158,50.9993,51.0816,41029.0
2016-02-17 12:40:00,74.52,74.55,74.44,74.49,54971.0,51.0884,51.109,51.0336,51.0679,54971.0
2016-02-17 12:50:00,74.48,74.49,74.42,74.44,30360.0,51.061,51.0679,51.0199,51.0336,30360.0
2016-02-17 13:00:00,74.44,74.56,74.43,74.44,43085.0,51.0336,51.1158,51.0267,51.0336,43085.0
2016-02-17 13:10:00,74.44,74.52,74.41,74.5,33340.0,51.0336,51.0884,51.013,51.0747,33340.0
2016-02-17 13:20:00,74.49,74.5,74.39,74.46,47950.0,51.0679,51.0747,50.9993,51.0473,47950.0
2016-02-17 13:30:00,74.46,74.46,74.33,74.33,43411.0,51.0473,51.0473,50.9582,50.9582,43411.0
2016-02-17 13:40:00,74.33,74.45,74.32,74.45,43672.0,50.9582,51.0404,50.9513,51.0404,43672.0
2016-02-17 13:50:00,74.45,74.46,74.36,74.43,41932.0,51.0404,51.0473,50.9787,51.0267,41932.0
2016-02-17 14:00:00,74.46,74.57,74.46,74.53,55291.0,51.0473,51.1227,51.0473,51.0953,55291.0
2016-02-17 14:10:00,74.54,74.59,74.42,74.57,79627.0,51.1021,51.1364,51.0199,51.1227,79627.0
2016-02-17 14:20:00,74.57,74.59,74.49,74.51,47950.0,51.1227,51.1364,51.0679,51.0816,47950.0
2016-02-17 14:30:00,74.5,74.61,74.5,74.51,133036.0,51.0747,51.1501,51.0747,51.0816,133036.0
2016-02-17 14:40:00,74.5,74.56,74.43,74.43,98889.0,51.0747,51.1158,51.0267,51.0267,98889.0
2016-02-17 14:50:00,74.43,74.43,74.23,74.27,60679.0,51.0267,51.0267,50.8896,50.917,60679.0
2016-02-17 15:00:00,74.28,74.36,74.27,74.36,42215.0,50.9239,50.9787,50.917,50.9787,42215.0
2016-02-17 15:10:00,74.36,74.45,74.34,74.44,39557.0,50.9787,51.0404,50.965,51.0336,39557.0
2016-02-17 15:20:00,74.44,74.48,74.34,74.45,75856.0,51.0336,51.061,50.965,51.0404,75856.0
2016-02-17 15:30:00,74.45,74.48,74.31,74.47,85105.0,51.0404,51.061,50.9445,51.0541,85105.0
2016-02-17 15:40:00,74.47,74.47,74.33,74.35,66228.0,51.0541,51.0541,50.9582,50.9719,66228.0
2016-02-17 15:50:00,74.35,74.36,74.27,74.28,90476.0,50.9719,50.9787,50.917,50.9239,90476.0
2016-02-18 09:30:00,74.41,74.48,73.95,74.14,136731.0,51.013,51.061,50.6976,50.8279,136731.0
2016-02-18 09:40:00,74.17,74.28,74.06,74.12,97259.0,50.8485,50.9239,50.7731,50.8142,97259.0
2016-02-18 09:50:00,74.12,74.38,74.1,74.37,101802.0,50.8142,50.9924,50.8005,50.9856,101802.0
2016-02-18 10:00:00,74.39,74.62,74.39,74.54,59249.0,50.9993,51.157,50.9993,51.1021,59249.0
2016-02-18 10:10:00,74.56,74.78,74.56,74.65,84474.0,51.1158,51.2667,51.1158,51.1775,84474.0
2016-02-18 10:20:00,74.64,74.77,74.62,74.71,73259.0,51.1707,51.2598,51.157,51.2187,73259.0
2016-02-18 10:30:00,74.72,74.8,74.64,74.77,116537.0,51.2255,51.2804,51.1707,51.2598,116537.0
2016-02-18 10:40:00,74.76,74.83,74.62,74.71,64975.0,51.253,51.3009,51.157,51.2187,64975.0
2016-02-18 10:50:00,74.74,74.9,74.72,74.74,63052.0,51.2392,51.3489,51.2255,51.2392,63052.0
2016-02-18 11:00:00,74.73,74.78,74.63,74.73,115039.0,51.2324,51.2667,51.1638,51.2324,115039.0
2016-02-18 11:10:00,74.73,74.81,74.67,74.7,91776.0,51.2324,51.2872,51.1913,51.2118,91776.0
2016-02-18 11:20:00,74.7,74.78,74.6,74.78,52461.0,51.2118,51.2667,51.1433,51.2667,52461.0
2016-02-18 11:30:00,74.78,75.06,74.74,74.99,60155.0,51.2667,51.4586,51.2392,51.4106,60155.0
2016-02-18 11:40:00,75.01,75.01,74.91,74.94,39306.0,51.4243,51.4243,51.3558,51.3764,39306.0
2016-02-18 11:50:00,74.92,75.05,74.9,75.04,47567.0,51.3626,51.4518,51.3489,51.4449,47567.0
2016-02-18 12:00:00,75.02,75.05,74.92,74.97,49538.0,51.4312,51.4518,51.3626,51.3969,49538.0
2016-02-18 12:10:00,74.99,75.05,74.95,75.05,23495.0,51.4106,51.4518,51.3832,51.4518,23495.0
2016-02-18 12:20:00,75.03,75.12,75.0,75.05,25365.0,51.4381,51.4998,51.4175,51.4518,25365.0
2016-02-18 12:30:00,75.07,75.11,75.0,75.01,25371.0,51.4655,51.4929,51.4175,51.4243,25371.0
2016-02-18 12:40:00,75.01,75.15,75.01,75.12,28977.0,51.4243,51.5203,51.4243,51.4998,28977.0
2016-02-18 12:50:00,75.13,75.18,75.09,75.1,25816.0,51.5066,51.5409,51.4792,51.4861,25816.0
2016-02-18 13:00:00,75.11,75.2,75.09,75.1,36868.0,51.4929,51.5546,51.4792,51.4861,36868.0
2016-02-18 13:10:00,75.1,75.1,74.86,74.93,52068.0,51.4861,51.4861,51.3215,51.3695,52068.0
2016-02-18 13:20:00,74.95,74.95,74.83,74.89,35194.0,51.3832,51.3832,51.3009,51.3421,35194.0
2016-02-18 13:30:00,74.89,74.97,74.89,74.94,44755.0,51.3421,51.3969,51.3421,51.3764,44755.0
2016-02-18 13:40:00,74.94,74.98,74.89,74.95,72843.0,51.3764,51.4038,51.3421,51.3832,72843.0
2016-02-18 13:50:00,74.95,75.01,74.91,74.99,64511.0,51.3832,51.4243,51.3558,51.4106,64511.0
2016-02-18 14:00:00,74.98,75.06,74.96,75.04,52033.0,51.4038,51.4586,51.3901,51.4449,52033.0
2016-02-18 14:10:00,75.04,75.05,74.98,75.02,30929.0,51.4449,51.4518,51.4038,51.4312,30929.0
2016-02-18 14:20:00,75.03,75.04,74.94,75.02,40893.0,51.4381,51.4449,51.3764,51.4312,40893.0
2016-02-18 14:30:00,75.04,75.14,75.04,75.09,68383.0,51.4449,51.5135,51.4449,51.4792,68383.0
2016-02-18 14:40:00,75.1,75.18,75.1,75.11,54724.0,51.4861,51.5409,51.4861,51.4929,54724.0
2016-02-18 14:50:00,75.12,75.19,75.09,75.15,47971.0,51.4998,51.5478,51.4792,51.5203,47971.0
2016-02-18 15:00:00,75.16,75.2,75.07,75.08,30853.0,51.5272,51.5546,51.4655,51.4723,30853.0
2016-02-18 15:10:00,75.08,75.1,74.97,75.05,65867.0,51.4723,51.4861,51.3969,51.4518,65867.0
2016-02-18 15:20:00,75.07,75.08,74.93,74.96,183118.0,51.4655,51.4723,51.3695,51.3901,183118.0
2016-02-18 15:30:00,74.97,75.0,74.85,74.99,407854.0,51.3969,51.4175,51.3147,51.4106,407854.0
2016-02-18 15:40:00,75.0,75.04,74.92,74.95,122323.0,51.4175,51.4449,51.3626,51.3832,122323.0
2016-02-18 15:50:00,74.95,75.02,74.91,74.97,279752.0,51.3832,51.4312,51.3558,51.3969,279752.0
2016-02-19 09:30:00,74.74,74.94,74.52,74.53,191084.0,51.2392,51.3764,51.0884,51.0953,191084.0
2016-02-19 09:40:00,74.52,74.8,74.49,74.74,122029.0,51.0884,51.2804,51.0679,51.2392,122029.0
2016-02-19 09:50:00,74.74,74.89,74.7,74.83,47995.0,51.2392,51.3421,51.2118,51.3009,47995.0
2016-02-19 10:00:00,74.84,74.98,74.81,74.91,110981.0,51.3078,51.4038,51.2872,51.3558,110981.0
2016-02-19 10:10:00,74.92,75.22,74.91,75.15,87500.0,51.3626,51.5683,51.3558,51.5203,87500.0
2016-02-19 10:20:00,75.14,75.4,75.14,75.34,71717.0,51.5135,51.6917,51.5135,51.6506,71717.0
2016-02-19 10:30:00,75.35,75.49,75.34,75.34,81537.0,51.6574,51.7534,51.6506,51.6506,81537.0
2016-02-19 10:40:00,75.32,75.42,75.24,75.33,71588.0,51.6369,51.7054,51.582,51.6437,71588.0
2016-02-19 10:50:00,75.33,75.51,75.33,75.44,67233.0,51.6437,51.7671,51.6437,51.7191,67233.0
2016-02-19 11:00:00,75.43,75.49,75.35,75.41,70066.0,51.7123,51.7534,51.6574,51.6986,70066.0
2016-02-19 11:10:00,75.4,75.68,75.4,75.63,99467.0,51.6917,51.8837,51.6917,51.8494,99467.0
2016-02-19 11:20:00,75.63,75.72,75.56,75.72,70861.0,51.8494,51.9111,51.8014,51.9111,70861.0
2016-02-19 11:30:00,75.72,75.75,75.54,75.56,101955.0,51.9111,51.9317,51.7877,51.8014,101955.0
2016-02-19 11:40:00,75.56,75.73,75.52,75.54,59582.0,51.8014,51.918,51.774,51.7877,59582.0
2016-02-19 11:50:00,75.56,75.63,75.53,75.58,35900.0,51.8014,51.8494,51.7808,51.8151,35900.0
2016-02-19 12:00:00,75.59,75.61,75.5,75.58,34067.0,51.822,51.8357,51.7603,51.8151,34067.0
2016-02-19 12:10:00,75.58,75.6,75.46,75.5,46482.0,51.8151,51.8288,51.7329,51.7603,46482.0
2016-02-19 12:20:00,75.52,75.66,75.49,75.59,54880.0,51.774,51.87,51.7534,51.822,54880.0
2016-02-19 12:30:00,75.59,75.63,75.54,75.61,24984.0,51.822,51.8494,51.7877,51.8357,24984.0
2016-02-19 12:40:00,75.62,75.68,75.57,75.62,47348.0,51.8425,51.8837,51.8083,51.8425,47348.0
2016-02-19 12:50:00,75.62,75.68,75.57,75.6,32116.0,51.8425,51.8837,51.8083,51.8288,32116.0
2016-02-19 13:00:00,75.6,75.66,75.47,75.47,25713.0,51.8288,51.87,51.7397,51.7397,25713.0
2016-02-19 13:10:00,75.49,75.59,75.49,75.59,23105.0,51.7534,51.822,51.7534,51.822,23105.0
2016-02-19 13:20:00,75.6,75.71,75.59,75.6,34349.0,51.8288,51.9042,51.822,51.8288,34349.0
2016-02-19 13:30:00,75.64,75.68,75.61,75.64,25180.0,51.8563,51.8837,51.8357,51.8563,25180.0
2016-02-19 13:40:00,75.63,75.68,75.54,75.68,22667.0,51.8494,51.8837,51.7877,51.8837,22667.0
2016-02-19 13:50:00,75.68,75.68,75.58,75.61,43609.0,51.8837,51.8837,51.8151,51.8357,43609.0
2016-02-19 14:00:00,75.62,75.68,75.57,75.63,31145.0,51.8425,51.8837,51.8083,51.8494,31145.0
2016-02-19 14:10:00,75.62,75.66,75.54,75.54,24613.0,51.8425,51.87,51.7877,51.7877,24613.0
2016-02-19 14:20:00,75.54,75.59,75.51,75.56,99353.0,51.7877,51.822,51.7671,51.8014,99353.0
2016-02-19 14:30:00,75.56,75.57,75.48,75.5,51416.0,51.8014,51.8083,51.7466,51.7603,51416.0
2016-02-19 14:40:00,75.49,75.53,75.44,75.48,34715.0,51.7534,51.7808,51.7191,51.7466,34715.0
2016-02-19 14:50:00,75.49,75.5,75.39,75.41,36701.0,51.7534,51.7603,51.6849,51.6986,36701.0
2016-02-19 15:00:00,75.41,75.49,75.39,75.48,83052.0,51.6986,51.7534,51.6849,51.7466,83052.0
2016-02-19 15:10:00,75.49,75.56,75.48,75.51,56701.0,51.7534,51.8014,51.7466,51.7671,56701.0
2016-02-19 15:20:00,75.52,75.56,75.48,75.54,54907.0,51.774,51.8014,51.7466,51.7877,54907.0
2016-02-19 15:30:00,75.54,75.6,75.51,75.56,72844.0,51.7877,51.8288,51.7671,51.8014,72844.0
2016-02-19 15:40:00,75.56,75.58,75.44,75.51,104436.0,51.8014,51.8151,51.7191,51.7671,104436.0
2016-02-19 15:50:00,75.51,75.52,75.41,75.42,184799.0,51.7671,51.774,51.6986,51.7054,184799.0
2016-02-22 09:30:00,76.03,76.46,76.0,76.44,131581.0,52.1236,52.4184,52.1031,52.4047,131581.0
2016-02-22 09:40:00,76.48,76.71,76.43,76.57,66544.0,52.4321,52.5898,52.3979,52.4938,66544.0
2016-02-22 09:50:00,76.55,76.59,76.43,76.5,68230.0,52.4801,52.5075,52.3979,52.4458,68230.0
2016-02-22 10:00:00,76.51,76.64,76.49,76.5,61173.0,52.4527,52.5418,52.439,52.4458,61173.0
2016-02-22 10:10:00,76.51,76.51,76.23,76.24,117986.0,52.4527,52.4527,52.2607,52.2676,117986.0
2016-02-22 10:20:00,76.25,76.32,76.17,76.21,82054.0,52.2745,52.3224,52.2196,52.247,82054.0
2016-02-22 10:30:00,76.22,76.39,76.22,76.36,42378.0,52.2539,52.3704,52.2539,52.3499,42378.0
2016-02-22 10:40:00,76.36,76.47,76.32,76.36,47293.0,52.3499,52.4253,52.3224,52.3499,47293.0
2016-02-22 10:50:00,76.37,76.43,76.33,76.33,36780.0,52.3567,52.3979,52.3293,52.3293,36780.0
2016-02-22 11:00:00,76.34,76.42,76.28,76.35,184741.0,52.3362,52.391,52.295,52.343,184741.0
2016-02-22 11:10:00,76.35,76.35,76.18,76.25,33695.0,52.343,52.343,52.2265,52.2745,33695.0
2016-02-22 11:20:00,76.25,76.33,76.19,76.29,28821.0,52.2745,52.3293,52.2333,52.3019,28821.0
2016-02-22 11:30:00,76.29,76.41,76.28,76.38,111607.0,52.3019,52.3841,52.295,52.3636,111607.0
2016-02-22 11:40:00,76.38,76.42,76.33,76.38,60491.0,52.3636,52.391,52.3293,52.3636,60491.0
2016-02-22 11:50:00,76.36,76.4,76.32,76.33,41404.0,52.3499,52.3773,52.3224,52.3293,41404.0
2016-02-22 12:00:00,76.32,76.34,76.28,76.33,39457.0,52.3224,52.3362,52.295,52.3293,39457.0
2016-02-22 12:10:00,76.32,76.37,76.31,76.37,18573.0,52.3224,52.3567,52.3156,52.3567,18573.0
2016-02-22 12:20:00,76.38,76.38,76.29,76.32,25637.0,52.3636,52.3636,52.3019,52.3224,25637.0
2016-02-22 12:30:00,76.33,76.35,76.31,76.32,22621.0,52.3293,52.343,52.3156,52.3224,22621.0
2016-02-22 12:40:00,76.32,76.34,76.23,76.24,30815.0,52.3224,52.3362,52.2607,52.2676,30815.0
2016-02-22 12:50:00,76.22,76.26,76.17,76.18,79568.0,52.2539,52.2813,52.2196,52.2265,79568.0
2016-02-22 13:00:00,76.17,76.2,76.13,76.17,34582.0,52.2196,52.2402,52.1922,52.2196,34582.0
2016-02-22 13:10:00,76.17,76.21,76.1,76.13,30217.0,52.2196,52.247,52.1716,52.1922,30217.0
2016-02-22 13:20:00,76.15,76.15,76.09,76.1,21124.0,52.2059,52.2059,52.1648,52.1716,21124.0
2016-02-22 13:30:00,76.1,76.25,76.1,76.24,33794.0,52.1716,52.2745,52.1716,52.2676,33794.0
2016-02-22 13:40:00,76.25,76.25,76.18,76.22,30056.0,52.2745,52.2745,52.2265,52.2539,30056.0
2016-02-22 13:50:00,76.22,76.24,76.17,76.21,35863.0,52.2539,52.2676,52.2196,52.247,35863.0
2016-02-22 14:00:00,76.2,76.21,76.13,76.14,58195.0,52.2402,52.247,52.1922,52.199,58195.0
2016-02-22 14:10:00,76.14,76.17,76.09,76.09,25218.0,52.199,52.2196,52.1648,52.1648,25218.0
2016-02-22 14:20:00,76.09,76.14,76.05,76.1,52436.0,52.1648,52.199,52.1373,52.1716,52436.0
2016-02-22 14:30:00,76.1,76.14,76.05,76.11,54992.0,52.1716,52.199,52.1373,52.1785,54992.0
2016-02-22 14:40:00,76.12,76.13,76.06,76.09,32436.0,52.1853,52.1922,52.1442,52.1648,32436.0
2016-02-22 14:50:00,76.09,76.14,76.06,76.09,56673.0,52.1648,52.199,52.1442,52.1648,56673.0
2016-02-22 15:00:00,76.1,76.14,76.06,76.12,55601.0,52.1716,52.199,52.1442,52.1853,55601.0
2016-02-22 15:10:00,76.12,76.17,76.11,76.14,70108.0,52.1853,52.2196,52.1785,52.199,70108.0
2016-02-22 15:20:00,76.13,76.21,76.08,76.15,302648.0,52.1922,52.247,52.1579,52.2059,302648.0
2016-02-22 15:30:00,76.14,76.2,76.12,76.15,64278.0,52.199,52.2402,52.1853,52.2059,64278.0
2016-02-22 15:40:00,76.15,76.29,76.15,76.22,66584.0,52.2059,52.3019,52.2059,52.2539,66584.0
2016-02-22 15:50:00,76.23,76.26,76.07,76.15,243203.0,52.2607,52.2813,52.151,52.2059,243203.0
2016-02-23 09:30:00,76.08,76.65,76.0,76.51,136742.0,52.1579,52.5487,52.1031,52.4527,136742.0
2016-02-23 09:40:00,76.49,76.85,76.48,76.72,65824.0,52.439,52.6858,52.4321,52.5967,65824.0
2016-02-23 09:50:00,76.72,76.78,76.58,76.67,52784.0,52.5967,52.6378,52.5007,52.5624,52784.0
2016-02-23 10:00:00,76.65,76.76,76.51,76.51,65573.0,52.5487,52.6241,52.4527,52.4527,65573.0
2016-02-23 10:10:00,76.52,76.55,76.29,76.34,135746.0,52.4596,52.4801,52.3019,52.3362,135746.0
2016-02-23 10:20:00,76.35,76.39,76.23,76.35,56638.0,52.343,52.3704,52.2607,52.343,56638.0
2016-02-23 10:30:00,76.37,76.47,76.37,76.4,75431.0,52.3567,52.4253,52.3567,52.3773,75431.0
2016-02-23 10:40:00,76.4,76.43,76.26,76.28,77141.0,52.3773,52.3979,52.2813,52.295,77141.0
2016-02-23 10:50:00,76.27,76.32,76.2,76.2,103359.0,52.2882,52.3224,52.2402,52.2402,103359.0
2016-02-23 11:00:00,76.2,76.24,75.99,76.0,103681.0,52.2402,52.2676,52.0962,52.1031,103681.0
2016-02-23 11:10:00,76.0,76.09,75.99,76.07,57575.0,52.1031,52.1648,52.0962,52.151,57575.0
2016-02-23 11:20:00,76.07,76.17,76.05,76.15,46329.0,52.151,52.2196,52.1373,52.2059,46329.0
2016-02-23 11:30:00,76.16,76.25,76.11,76.21,59245.0,52.2128,52.2745,52.1785,52.247,59245.0
2016-02-23 11:40:00,76.21,76.23,76.12,76.12,44521.0,52.247,52.2607,52.1853,52.1853,44521.0
2016-02-23 11:50:00,76.13,76.22,76.12,76.15,24150.0,52.1922,52.2539,52.1853,52.2059,24150.0
2016-02-23 12:00:00,76.15,76.15,76.04,76.05,39244.0,52.2059,52.2059,52.1305,52.1373,39244.0
2016-02-23 12:10:00,76.05,76.11,75.98,75.98,50885.0,52.1373,52.1785,52.0893,52.0893,50885.0
2016-02-23 12:20:00,75.98,76.08,75.98,76.04,24350.0,52.0893,52.1579,52.0893,52.1305,24350.0
2016-02-23 12:30:00,76.04,76.05,75.94,75.98,45906.0,52.1305,52.1373,52.0619,52.0893,45906.0
2016-02-23 12:40:00,75.99,76.03,75.96,76.0,22032.0,52.0962,52.1236,52.0756,52.1031,22032.0
2016-02-23 12:50:00,76.0,76.06,75.98,75.99,22122.0,52.1031,52.1442,52.0893,52.0962,22122.0
2016-02-23 13:00:00,75.99,76.12,75.98,76.11,26779.0,52.0962,52.1853,52.0893,52.1785,26779.0
2016-02-23 13:10:00,76.12,76.15,76.08,76.08,53978.0,52.1853,52.2059,52.1579,52.1579,53978.0
2016-02-23 13:20:00,76.1,76.11,76.06,76.11,24780.0,52.1716,52.1785,52.1442,52.1785,24780.0
2016-02-23 13:30:00,76.11,76.13,75.99,76.1,46370.0,52.1785,52.1922,52.0962,52.1716,46370.0
2016-02-23 13:40:00,76.09,76.13,76.05,76.1,39904.0,52.1648,52.1922,52.1373,52.1716,39904.0
2016-02-23 13:50:00,76.11,76.16,76.06,76.16,38926.0,52.1785,52.2128,52.1442,52.2128,38926.0
2016-02-23 14:00:00,76.15,76.16,76.06,76.07,66418.0,52.2059,52.2128,52.1442,52.151,66418.0
2016-02-23 14:10:00,76.06,76.15,76.06,76.14,43290.0,52.1442,52.2059,52.1442,52.199,43290.0
2016-02-23 14:20:00,76.13,76.15,76.08,76.1,42347.0,52.1922,52.2059,52.1579,52.1716,42347.0
2016-02-23 14:30:00,76.1,76.15,76.06,76.11,61637.0,52.1716,52.2059,52.1442,52.1785,61637.0
2016-02-23 14:40:00,76.11,76.13,76.02,76.12,38655.0,52.1785,52.1922,52.1168,52.1853,38655.0
2016-02-23 14:50:00,76.13,76.13,76.01,76.01,48043.0,52.1922,52.1922,52.1099,52.1099,48043.0
2016-02-23 15:00:00,76.01,76.02,75.95,76.0,49999.0,52.1099,52.1168,52.0688,52.1031,49999.0
2016-02-23 15:10:00,76.01,76.02,75.91,75.98,51705.0,52.1099,52.1168,52.0414,52.0893,51705.0
2016-02-23 15:20:00,75.98,76.0,75.83,75.83,53469.0,52.0893,52.1031,51.9865,51.9865,53469.0
2016-02-23 15:30:00,75.84,76.04,75.84,76.03,94801.0,51.9934,52.1305,51.9934,52.1236,94801.0
2016-02-23 15:40:00,76.04,76.07,75.96,76.02,77464.0,52.1305,52.151,52.0756,52.1168,77464.0
2016-02-23 15:50:00,76.02,76.03,75.91,75.91,144157.0,52.1168,52.1236,52.0414,52.0414,144157.0
2016-02-24 09:30:00,75.62,75.87,75.46,75.86,159908.0,51.8425,52.0139,51.7329,52.0071,159908.0
2016-02-24 09:40:00,75.87,75.93,75.56,75.59,115639.0,52.0139,52.0551,51.8014,51.822,115639.0
2016-02-24 09:50:00,75.58,75.58,75.28,75.3,66138.0,51.8151,51.8151,51.6095,51.6232,66138.0
2016-02-24 10:00:00,75.29,75.4,75.15,75.4,128231.0,51.6163,51.6917,51.5203,51.6917,128231.0
2016-02-24 10:10:00,75.4,75.51,75.37,75.49,170308.0,51.6917,51.7671,51.6712,51.7534,170308.0
2016-02-24 10:20:00,75.49,75.49,75.32,75.35,88866.0,51.7534,51.7534,51.6369,51.6574,88866.0
2016-02-24 10:30:00,75.37,75.48,75.2,75.44,195263.0,51.6712,51.7466,51.5546,51.7191,195263.0
2016-02-24 10:40:00,75.44,75.52,75.3,75.32,83354.0,51.7191,51.774,51.6232,51.6369,83354.0
2016-02-24 10:50:00,75.33,75.35,75.18,75.23,36281.0,51.6437,51.6574,51.5409,51.5752,36281.0
2016-02-24 11:00:00,75.26,75.26,75.11,75.17,49357.0,51.5957,51.5957,51.4929,51.534,49357.0
2016-02-24 11:10:00,75.17,75.2,75.08,75.11,55137.0,51.534,51.5546,51.4723,51.4929,55137.0
2016-02-24 11:20:00,75.12,75.24,75.1,75.19,54072.0,51.4998,51.582,51.4861,51.5478,54072.0
2016-02-24 11:30:00,75.21,75.28,75.19,75.27,39786.0,51.5615,51.6095,51.5478,51.6026,39786.0
2016-02-24 11:40:00,75.26,75.34,75.25,75.26,86553.0,51.5957,51.6506,51.5889,51.5957,86553.0
2016-02-24 11:50:00,75.26,75.34,75.23,75.31,35518.0,51.5957,51.6506,51.5752,51.63,35518.0
2016-02-24 12:00:00,75.34,75.37,75.28,75.3,69754.0,51.6506,51.6712,51.6095,51.6232,69754.0
2016-02-24 12:10:00,75.3,75.33,75.21,75.22,27786.0,51.6232,51.6437,51.5615,51.5683,27786.0
2016-02-24 12:20:00,75.24,75.33,75.2,75.32,28455.0,51.582,51.6437,51.5546,51.6369,28455.0
2016-02-24 12:30:00,75.35,75.4,75.24,75.27,45836.0,51.6574,51.6917,51.582,51.6026,45836.0
2016-02-24 12:40:00,75.28,75.28,75.15,75.23,45453.0,51.6095,51.6095,51.5203,51.5752,45453.0
2016-02-24 12:50:00,75.22,75.26,75.15,75.22,22782.0,51.5683,51.5957,51.5203,51.5683,22782.0
2016-02-24 13:00:00,75.23,75.32,75.21,75.22,51422.0,51.5752,51.6369,51.5615,51.5683,51422.0
2016-02-24 13:10:00,75.22,75.22,75.11,75.12,42074.0,51.5683,51.5683,51.4929,51.4998,42074.0
2016-02-24 13:20:00,75.13,75.21,75.11,75.18,27633.0,51.5066,51.5615,51.4929,51.5409,27633.0
2016-02-24 13:30:00,75.19,75.38,75.16,75.38,35117.0,51.5478,51.678,51.5272,51.678,35117.0
2016-02-24 13:40:00,75.37,75.51,75.37,75.5,38468.0,51.6712,51.7671,51.6712,51.7603,38468.0
2016-02-24 13:50:00,75.51,75.58,75.49,75.52,59105.0,51.7671,51.8151,51.7534,51.774,59105.0
2016-02-24 14:00:00,75.52,75.7,75.52,75.7,40043.0,51.774,51.8974,51.774,51.8974,40043.0
2016-02-24 14:10:00,75.69,75.75,75.63,75.66,43698.0,51.8905,51.9317,51.8494,51.87,43698.0
2016-02-24 14:20:00,75.67,75.79,75.65,75.69,54999.0,51.8768,51.9591,51.8631,51.8905,54999.0
2016-02-24 14:30:00,75.69,75.71,75.6,75.64,39557.0,51.8905,51.9042,51.8288,51.8563,39557.0
2016-02-24 14:40:00,75.65,75.71,75.63,75.7,56942.0,51.8631,51.9042,51.8494,51.8974,56942.0
2016-02-24 14:50:00,75.7,75.71,75.56,75.59,23207.0,51.8974,51.9042,51.8014,51.822,23207.0
2016-02-24 15:00:00,75.6,75.84,75.6,75.84,41858.0,51.8288,51.9934,51.8288,51.9934,41858.0
2016-02-24 15:10:00,75.85,75.99,75.84,75.94,60148.0,52.0002,52.0962,51.9934,52.0619,60148.0
2016-02-24 15:20:00,75.95,76.02,75.91,75.99,42911.0,52.0688,52.1168,52.0414,52.0962,42911.0
2016-02-24 15:30:00,75.99,76.0,75.87,75.94,65761.0,52.0962,52.1031,52.0139,52.0619,65761.0
2016-02-24 15:40:00,75.93,75.96,75.78,75.81,73118.0,52.0551,52.0756,51.9522,51.9728,73118.0
2016-02-24 15:50:00,75.81,75.9,75.81,75.84,204170.0,51.9728,52.0345,51.9728,51.9934,204170.0
2016-02-25 09:30:00,76.2,76.83,76.2,76.68,75946.0,52.2402,52.6721,52.2402,52.5692,75946.0
2016-02-25 09:40:00,76.69,76.84,76.67,76.73,118148.0,52.5761,52.6789,52.5624,52.6035,118148.0
2016-02-25 09:50:00,76.73,76.87,76.69,76.83,92822.0,52.6035,52.6995,52.5761,52.6721,92822.0
2016-02-25 10:00:00,76.83,76.83,76.71,76.74,86670.0,52.6721,52.6721,52.5898,52.6104,86670.0
2016-02-25 10:10:00,76.75,76.88,76.65,76.79,52166.0,52.6172,52.7064,52.5487,52.6447,52166.0
2016-02-25 10:20:00,76.78,76.82,76.67,76.72,64661.0,52.6378,52.6652,52.5624,52.5967,64661.0
2016-02-25 10:30:00,76.73,76.75,76.6,76.68,43747.0,52.6035,52.6172,52.5144,52.5692,43747.0
2016-02-25 10:40:00,76.67,76.84,76.66,76.84,33196.0,52.5624,52.6789,52.5555,52.6789,33196.0
2016-02-25 10:50:00,76.84,76.87,76.76,76.76,37019.0,52.6789,52.6995,52.6241,52.6241,37019.0
2016-02-25 11:00:00,76.76,76.8,76.69,76.75,37677.0,52.6241,52.6515,52.5761,52.6172,37677.0
2016-02-25 11:10:00,76.72,76.8,76.66,76.71,34590.0,52.5967,52.6515,52.5555,52.5898,34590.0
2016-02-25 11:20:00,76.69,76.89,76.69,76.87,32553.0,52.5761,52.7132,52.5761,52.6995,32553.0
2016-02-25 11:30:00,76.88,76.96,76.83,76.89,58756.0,52.7064,52.7612,52.6721,52.7132,58756.0
2016-02-25 11:40:00,76.88,77.02,76.85,76.96,75216.0,52.7064,52.8023,52.6858,52.7612,75216.0
2016-02-25 11:50:00,76.97,77.1,76.97,77.08,376138.0,52.7681,52.8572,52.7681,52.8435,376138.0
2016-02-25 12:00:00,77.07,77.08,77.02,77.03,31936.0,52.8366,52.8435,52.8023,52.8092,31936.0
2016-02-25 12:10:00,77.03,77.09,76.99,77.0,45843.0,52.8092,52.8503,52.7818,52.7886,45843.0
2016-02-25 12:20:00,77.0,77.02,76.92,77.0,35695.0,52.7886,52.8023,52.7338,52.7886,35695.0
2016-02-25 12:30:00,77.0,77.13,77.0,77.07,53162.0,52.7886,52.8778,52.7886,52.8366,53162.0
2016-02-25 12:40:00,77.07,77.09,77.02,77.07,27165.0,52.8366,52.8503,52.8023,52.8366,27165.0
2016-02-25 12:50:00,77.07,77.1,77.06,77.08,27027.0,52.8366,52.8572,52.8298,52.8435,27027.0
2016-02-25 13:00:00,77.08,77.12,77.05,77.08,36030.0,52.8435,52.8709,52.8229,52.8435,36030.0
2016-02-25 13:10:00,77.09,77.17,77.02,77.16,33942.0,52.8503,52.9052,52.8023,52.8983,33942.0
2016-02-25 13:20:00,77.17,77.17,77.1,77.16,43153.0,52.9052,52.9052,52.8572,52.8983,43153.0
2016-02-25 13:30:00,77.15,77.17,77.08,77.12,37068.0,52.8915,52.9052,52.8435,52.8709,37068.0
2016-02-25 13:40:00,77.13,77.19,77.12,77.18,520989.0,52.8778,52.9189,52.8709,52.912,520989.0
2016-02-25 13:50:00,77.17,77.26,77.17,77.23,49043.0,52.9052,52.9669,52.9052,52.9463,49043.0
2016-02-25 14:00:00,77.23,77.29,77.21,77.21,70630.0,52.9463,52.9874,52.9326,52.9326,70630.0
2016-02-25 14:10:00,77.22,77.28,77.21,77.27,50802.0,52.9395,52.9806,52.9326,52.9737,50802.0
2016-02-25 14:20:00,77.27,77.29,77.23,77.25,53307.0,52.9737,52.9874,52.9463,52.96,53307.0
2016-02-25 14:30:00,77.25,77.33,77.25,77.32,52534.0,52.96,53.0149,52.96,53.008,52534.0
2016-02-25 14:40:00,77.29,77.31,77.23,77.24,49084.0,52.9874,53.0012,52.9463,52.9532,49084.0
2016-02-25 14:50:00,77.25,77.28,77.21,77.28,43233.0,52.96,52.9806,52.9326,52.9806,43233.0
2016-02-25 15:00:00,77.27,77.34,77.25,77.29,42130.0,52.9737,53.0217,52.96,52.9874,42130.0
2016-02-25 15:10:00,77.29,77.37,77.28,77.33,55931.0,52.9874,53.0423,52.9806,53.0149,55931.0
2016-02-25 15:20:00,77.33,77.36,77.3,77.35,45069.0,53.0149,53.0354,52.9943,53.0286,45069.0
2016-02-25 15:30:00,77.36,77.38,77.27,77.32,92656.0,53.0354,53.0491,52.9737,53.008,92656.0
2016-02-25 15:40:00,77.32,77.4,77.31,77.38,114002.0,53.008,53.0629,53.0012,53.0491,114002.0
2016-02-25 15:50:00,77.39,77.45,77.37,77.42,196611.0,53.056,53.0971,53.0423,53.0766,196611.0
2016-02-26 09:30:00,77.33,77.5,77.19,77.38,193869.0,53.0149,53.1314,52.9189,53.0491,193869.0
2016-02-26 09:40:00,77.36,77.46,77.25,77.42,75212.0,53.0354,53.104,52.96,53.0766,75212.0
2016-02-26 09:50:00,77.4,77.56,77.4,77.46,155903.0,53.0629,53.1725,53.0629,53.104,155903.0
2016-02-26 10:00:00,77.45,77.48,77.26,77.26,423333.0,53.0971,53.1177,52.9669,52.9669,423333.0
2016-02-26 10:10:00,77.26,77.27,77.13,77.16,85293.0,52.9669,52.9737,52.8778,52.8983,85293.0
2016-02-26 10:20:00,77.17,77.34,77.12,77.32,55878.0,52.9052,53.0217,52.8709,53.008,55878.0
2016-02-26 10:30:00,77.34,77.54,77.33,77.53,93293.0,53.0217,53.1588,53.0149,53.152,93293.0
2016-02-26 10:40:00,77.5,77.55,77.45,77.51,58263.0,53.1314,53.1657,53.0971,53.1383,58263.0
2016-02-26 10:50:00,77.52,77.52,77.41,77.48,53749.0,53.1451,53.1451,53.0697,53.1177,53749.0
2016-02-26 11:00:00,77.48,77.6,77.45,77.59,56256.0,53.1177,53.2,53.0971,53.1931,56256.0
2016-02-26 11:10:00,77.58,77.68,77.54,77.6,34187.0,53.1863,53.2548,53.1588,53.2,34187.0
2016-02-26 11:20:00,77.6,77.6,77.34,77.34,35734.0,53.2,53.2,53.0217,53.0217,35734.0
2016-02-26 11:30:00,77.35,77.44,77.32,77.33,38960.0,53.0286,53.0903,53.008,53.0149,38960.0
2016-02-26 11:40:00,77.32,77.42,77.3,77.39,59621.0,53.008,53.0766,52.9943,53.056,59621.0
2016-02-26 11:50:00,77.4,77.43,77.33,77.38,242829.0,53.0629,53.0834,53.0149,53.0491,242829.0
2016-02-26 12:00:00,77.36,77.46,77.33,77.41,38664.0,53.0354,53.104,53.0149,53.0697,38664.0
2016-02-26 12:10:00,77.41,77.54,77.39,77.46,26996.0,53.0697,53.1588,53.056,53.104,26996.0
2016-02-26 12:20:00,77.46,77.54,77.46,77.5,39422.0,53.104,53.1588,53.104,53.1314,39422.0
2016-02-26 12:30:00,77.5,77.54,77.46,77.49,26420.0,53.1314,53.1588,53.104,53.1246,26420.0
2016-02-26 12:40:00,77.47,77.5,77.4,77.45,31671.0,53.1108,53.1314,53.0629,53.0971,31671.0
2016-02-26 12:50:00,77.45,77.53,77.42,77.46,35608.0,53.0971,53.152,53.0766,53.104,35608.0
2016-02-26 13:00:00,77.47,77.49,77.43,77.47,24543.0,53.1108,53.1246,53.0834,53.1108,24543.0
2016-02-26 13:10:00,77.47,77.47,77.41,77.45,26024.0,53.1108,53.1108,53.0697,53.0971,26024.0
2016-02-26 13:20:00,77.44,77.45,77.37,77.37,17572.0,53.0903,53.0971,53.0423,53.0423,17572.0
2016-02-26 13:30:00,77.38,77.4,77.34,77.36,113181.0,53.0491,53.0629,53.0217,53.0354,113181.0
2016-02-26 13:40:00,77.36,77.37,77.24,77.3,70023.0,53.0354,53.0423,52.9532,52.9943,70023.0
2016-02-26 13:50:00,77.3,77.32,77.2,77.26,48059.0,52.9943,53.008,52.9257,52.9669,48059.0
2016-02-26 14:00:00,77.27,77.31,77.23,77.28,39869.0,52.9737,53.0012,52.9463,52.9806,39869.0
2016-02-26 14:10:00,77.28,77.31,77.23,77.26,31806.0,52.9806,53.0012,52.9463,52.9669,31806.0
2016-02-26 14:20:00,77.26,77.32,77.23,77.3,30654.0,52.9669,53.008,52.9463,52.9943,30654.0
2016-02-26 14:30:00,77.29,77.32,77.15,77.15,45957.0,52.9874,53.008,52.8915,52.8915,45957.0
2016-02-26 14:40:00,77.13,77.22,77.12,77.17,36341.0,52.8778,52.9395,52.8709,52.9052,36341.0
2016-02-26 14:50:00,77.17,77.25,77.17,77.18,26117.0,52.9052,52.96,52.9052,52.912,26117.0
2016-02-26 15:00:00,77.19,77.29,77.16,77.27,32161.0,52.9189,52.9874,52.8983,52.9737,32161.0
2016-02-26 15:10:00,77.28,77.36,77.27,77.35,37609.0,52.9806,53.0354,52.9737,53.0286,37609.0
2016-02-26 15:20:00,77.36,77.36,77.21,77.24,35602.0,53.0354,53.0354,52.9326,52.9532,35602.0
2016-02-26 15:30:00,77.24,77.31,77.19,77.21,47067.0,52.9532,53.0012,52.9189,52.9326,47067.0
2016-02-26 15:40:00,77.2,77.26,77.14,77.14,36078.0,52.9257,52.9669,52.8846,52.8846,36078.0
2016-02-26 15:50:00,77.15,77.15,76.98,76.98,194715.0,52.8915,52.8915,52.7749,52.7749,194715.0
2016-02-29 09:30:00,76.93,77.24,76.92,77.06,84887.0,52.7406,52.9532,52.7338,52.8298,84887.0
2016-02-29 09:40:00,77.07,77.14,76.97,77.05,55552.0,52.8366,52.8846,52.7681,52.8229,55552.0
2016-02-29 09:50:00,77.05,77.12,76.99,77.0,47794.0,52.8229,52.8709,52.7818,52.7886,47794.0
2016-02-29 10:00:00,77.03,77.07,76.9,76.9,65691.0,52.8092,52.8366,52.7201,52.7201,65691.0
2016-02-29 10:10:00,76.91,77.04,76.89,76.96,79887.0,52.7269,52.816,52.7132,52.7612,79887.0
2016-02-29 10:20:00,76.97,77.23,76.95,77.19,56521.0,52.7681,52.9463,52.7543,52.9189,56521.0
2016-02-29 10:30:00,77.2,77.28,77.14,77.28,40233.0,52.9257,52.9806,52.8846,52.9806,40233.0
2016-02-29 10:40:00,77.27,77.44,77.23,77.44,41587.0,52.9737,53.0903,52.9463,53.0903,41587.0
2016-02-29 10:50:00,77.44,77.58,77.38,77.56,45805.0,53.0903,53.1863,53.0491,53.1725,45805.0
2016-02-29 11:00:00,77.57,77.68,77.51,77.67,49389.0,53.1794,53.2548,53.1383,53.248,49389.0
2016-02-29 11:10:00,77.68,77.7,77.55,77.6,40902.0,53.2548,53.2685,53.1657,53.2,40902.0
2016-02-29 11:20:00,77.6,77.65,77.56,77.61,43908.0,53.2,53.2342,53.1725,53.2068,43908.0
2016-02-29 11:30:00,77.61,77.76,77.59,77.7,62508.0,53.2068,53.3097,53.1931,53.2685,62508.0
2016-02-29 11:40:00,77.69,77.7,77.6,77.64,30257.0,53.2617,53.2685,53.2,53.2274,30257.0
2016-02-29 11:50:00,77.64,77.78,77.61,77.78,26472.0,53.2274,53.3234,53.2068,53.3234,26472.0
2016-02-29 12:00:00,77.77,77.77,77.68,77.71,24908.0,53.3165,53.3165,53.2548,53.2754,24908.0
2016-02-29 12:10:00,77.72,77.75,77.68,77.73,42342.0,53.2822,53.3028,53.2548,53.2891,42342.0
2016-02-29 12:20:00,77.73,77.75,77.66,77.69,37941.0,53.2891,53.3028,53.2411,53.2617,37941.0
2016-02-29 12:30:00,77.68,77.68,77.53,77.58,59937.0,53.2548,53.2548,53.152,53.1863,59937.0
2016-02-29 12:40:00,77.58,77.59,77.52,77.58,40069.0,53.1863,53.1931,53.1451,53.1863,40069.0
2016-02-29 12:50:00,77.58,77.59,77.49,77.54,54461.0,53.1863,53.1931,53.1246,53.1588,54461.0
2016-02-29 13:00:00,77.53,77.54,77.49,77.53,31480.0,53.152,53.1588,53.1246,53.152,31480.0
2016-02-29 13:10:00,77.52,77.57,77.49,77.54,47152.0,53.1451,53.1794,53.1246,53.1588,47152.0
2016-02-29 13:20:00,77.54,77.56,77.49,77.52,43466.0,53.1588,53.1725,53.1246,53.1451,43466.0
2016-02-29 13:30:00,77.51,77.51,77.44,77.45,67214.0,53.1383,53.1383,53.0903,53.0971,67214.0
2016-02-29 13:40:00,77.45,77.48,77.4,77.46,29820.0,53.0971,53.1177,53.0629,53.104,29820.0
2016-02-29 13:50:00,77.46,77.46,77.35,77.39,35889.0,53.104,53.104,53.0286,53.056,35889.0
2016-02-29 14:00:00,77.39,77.39,77.2,77.21,70190.0,53.056,53.056,52.9257,52.9326,70190.0
2016-02-29 14:10:00,77.22,77.22,77.11,77.16,52798.0,52.9395,52.9395,52.864,52.8983,52798.0
2016-02-29 14:20:00,77.14,77.15,76.96,77.02,101165.0,52.8846,52.8915,52.7612,52.8023,101165.0
2016-02-29 14:30:00,77.03,77.03,76.88,76.98,133348.0,52.8092,52.8092,52.7064,52.7749,133348.0
2016-02-29 14:40:00,76.98,76.98,76.83,76.84,126127.0,52.7749,52.7749,52.6721,52.6789,126127.0
2016-02-29 14:50:00,76.83,76.87,76.74,76.81,145084.0,52.6721,52.6995,52.6104,52.6584,145084.0
2016-02-29 15:00:00,76.8,76.8,76.68,76.76,172705.0,52.6515,52.6515,52.5692,52.6241,172705.0
2016-02-29 15:10:00,76.76,76.77,76.59,76.63,143104.0,52.6241,52.6309,52.5075,52.535,143104.0
2016-02-29 15:20:00,76.63,76.81,76.61,76.79,178426.0,52.535,52.6584,52.5213,52.6447,178426.0
2016-02-29 15:30:00,76.78,76.91,76.77,76.9,198756.0,52.6378,52.7269,52.6309,52.7201,198756.0
2016-02-29 15:40:00,76.9,76.97,76.84,76.91,303298.0,52.7201,52.7681,52.6789,52.7269,303298.0
2016-02-29 15:50:00,76.91,76.91,76.72,76.73,490984.0,52.7269,52.7269,52.5967,52.6035,490984.0
2016-03-01 09:30:00,76.78,77.47,76.64,77.41,715777.0,52.6378,53.1108,52.5418,53.0697,715777.0
2016-03-01 09:40:00,77.41,77.56,77.35,77.54,99103.0,53.0697,53.1725,53.0286,53.1588,99103.0
2016-03-01 09:50:00,77.53,77.64,77.47,77.5,112031.0,53.152,53.2274,53.1108,53.1314,112031.0
2016-03-01 10:00:00,77.51,77.61,77.41,77.55,148320.0,53.1383,53.2068,53.0697,53.1657,148320.0
2016-03-01 10:10:00,77.56,77.82,77.56,77.8,86325.0,53.1725,53.3508,53.1725,53.3371,86325.0
2016-03-01 10:20:00,77.8,78.0,77.8,77.97,91869.0,53.3371,53.4742,53.3371,53.4536,91869.0
2016-03-01 10:30:00,77.97,78.07,77.94,78.02,93824.0,53.4536,53.5222,53.4331,53.4879,93824.0
2016-03-01 10:40:00,78.05,78.08,77.99,78.03,71001.0,53.5085,53.529,53.4673,53.4948,71001.0
2016-03-01 10:50:00,78.02,78.05,77.87,77.95,132629.0,53.4879,53.5085,53.3851,53.4399,132629.0
2016-03-01 11:00:00,77.94,77.98,77.88,77.95,127601.0,53.4331,53.4605,53.3919,53.4399,127601.0
2016-03-01 11:10:00,77.95,78.13,77.95,78.12,107629.0,53.4399,53.5633,53.4399,53.5565,107629.0
2016-03-01 11:20:00,78.11,78.25,78.09,78.23,57632.0,53.5496,53.6456,53.5359,53.6319,57632.0
2016-03-01 11:30:00,78.23,78.24,78.1,78.16,48727.0,53.6319,53.6387,53.5428,53.5839,48727.0
2016-03-01 11:40:00,78.17,78.19,78.07,78.12,44566.0,53.5907,53.6045,53.5222,53.5565,44566.0
2016-03-01 11:50:00,78.14,78.16,78.08,78.12,33336.0,53.5702,53.5839,53.529,53.5565,33336.0
2016-03-01 12:00:00,78.12,78.28,78.12,78.27,46632.0,53.5565,53.6662,53.5565,53.6593,46632.0
2016-03-01 12:10:00,78.25,78.37,78.2,78.37,69425.0,53.6456,53.7279,53.6113,53.7279,69425.0
2016-03-01 12:20:00,78.36,78.39,78.27,78.27,38634.0,53.721,53.7416,53.6593,53.6593,38634.0
2016-03-01 12:30:00,78.28,78.28,78.2,78.21,41441.0,53.6662,53.6662,53.6113,53.6182,41441.0
2016-03-01 12:40:00,78.23,78.25,78.12,78.13,60367.0,53.6319,53.6456,53.5565,53.5633,60367.0
2016-03-01 12:50:00,78.14,78.26,78.14,78.26,37330.0,53.5702,53.6524,53.5702,53.6524,37330.0
2016-03-01 13:00:00,78.25,78.29,78.18,78.23,29263.0,53.6456,53.673,53.5976,53.6319,29263.0
2016-03-01 13:10:00,78.21,78.27,78.2,78.24,63195.0,53.6182,53.6593,53.6113,53.6387,63195.0
2016-03-01 13:20:00,78.24,78.32,78.23,78.31,41601.0,53.6387,53.6936,53.6319,53.6867,41601.0
2016-03-01 13:30:00,78.31,78.35,78.3,78.35,61971.0,53.6867,53.7141,53.6799,53.7141,61971.0
2016-03-01 13:40:00,78.34,78.38,78.26,78.34,93977.0,53.7073,53.7347,53.6524,53.7073,93977.0
2016-03-01 13:50:00,78.34,78.34,78.26,78.28,65762.0,53.7073,53.7073,53.6524,53.6662,65762.0
2016-03-01 14:00:00,78.29,78.29,78.2,78.26,52736.0,53.673,53.673,53.6113,53.6524,52736.0
2016-03-01 14:10:00,78.27,78.29,78.18,78.19,44884.0,53.6593,53.673,53.5976,53.6045,44884.0
2016-03-01 14:20:00,78.19,78.24,78.16,78.24,292564.0,53.6045,53.6387,53.5839,53.6387,292564.0
2016-03-01 14:30:00,78.24,78.28,78.17,78.21,88406.0,53.6387,53.6662,53.5907,53.6182,88406.0
2016-03-01 14:40:00,78.22,78.39,78.21,78.39,80097.0,53.625,53.7416,53.6182,53.7416,80097.0
2016-03-01 14:50:00,78.39,78.49,78.36,78.45,140934.0,53.7416,53.8101,53.721,53.7827,140934.0
2016-03-01 15:00:00,78.44,78.6,78.44,78.59,72011.0,53.7758,53.8855,53.7758,53.8787,72011.0
2016-03-01 15:10:00,78.58,78.62,78.49,78.62,115980.0,53.8718,53.8992,53.8101,53.8992,115980.0
2016-03-01 15:20:00,78.61,78.62,78.55,78.58,93736.0,53.8924,53.8992,53.8513,53.8718,93736.0
2016-03-01 15:30:00,78.57,78.58,78.39,78.39,156730.0,53.865,53.8718,53.7416,53.7416,156730.0
2016-03-01 15:40:00,78.39,78.52,78.34,78.48,384213.0,53.7416,53.8307,53.7073,53.8033,384213.0
2016-03-01 15:50:00,78.48,78.88,78.48,78.86,619806.0,53.8033,54.0775,53.8033,54.0638,619806.0
2016-03-02 09:30:00,78.56,78.98,78.41,78.92,199543.0,53.8581,54.146,53.7553,54.1049,199543.0
2016-03-02 09:40:00,78.91,78.91,78.74,78.8,139241.0,54.0981,54.0981,53.9815,54.0226,139241.0
2016-03-02 09:50:00,78.8,78.87,78.74,78.79,101050.0,54.0226,54.0706,53.9815,54.0158,101050.0
2016-03-02 10:00:00,78.8,78.84,78.72,78.81,78758.0,54.0226,54.0501,53.9678,54.0295,78758.0
2016-03-02 10:10:00,78.8,78.95,78.8,78.89,88163.0,54.0226,54.1255,54.0226,54.0843,88163.0
2016-03-02 10:20:00,78.89,78.94,78.85,78.93,42175.0,54.0843,54.1186,54.0569,54.1118,42175.0
2016-03-02 10:30:00,78.9,78.94,78.8,78.9,116009.0,54.0912,54.1186,54.0226,54.0912,116009.0
2016-03-02 10:40:00,78.9,78.99,78.84,78.99,58747.0,54.0912,54.1529,54.0501,54.1529,58747.0
2016-03-02 10:50:00,78.97,78.99,78.91,78.95,95855.0,54.1392,54.1529,54.0981,54.1255,95855.0
2016-03-02 11:00:00,78.95,78.98,78.89,78.96,108326.0,54.1255,54.146,54.0843,54.1323,108326.0
2016-03-02 11:10:00,78.96,79.15,78.96,79.14,83810.0,54.1323,54.2626,54.1323,54.2557,83810.0
2016-03-02 11:20:00,79.14,79.17,79.1,79.11,87301.0,54.2557,54.2763,54.2283,54.2352,87301.0
2016-03-02 11:30:00,79.12,79.17,79.03,79.09,54516.0,54.242,54.2763,54.1803,54.2215,54516.0
2016-03-02 11:40:00,79.1,79.16,79.07,79.14,52409.0,54.2283,54.2695,54.2077,54.2557,52409.0
2016-03-02 11:50:00,79.13,79.13,79.06,79.09,28874.0,54.2489,54.2489,54.2009,54.2215,28874.0
2016-03-02 12:00:00,79.08,79.11,79.03,79.1,31236.0,54.2146,54.2352,54.1803,54.2283,31236.0
2016-03-02 12:10:00,79.1,79.14,79.08,79.09,31625.0,54.2283,54.2557,54.2146,54.2215,31625.0
2016-03-02 12:20:00,79.1,79.15,79.09,79.1,41628.0,54.2283,54.2626,54.2215,54.2283,41628.0
2016-03-02 12:30:00,79.08,79.1,79.0,79.09,38876.0,54.2146,54.2283,54.1598,54.2215,38876.0
2016-03-02 12:40:00,79.09,79.14,79.08,79.11,49305.0,54.2215,54.2557,54.2146,54.2352,49305.0
2016-03-02 12:50:00,79.11,79.13,79.06,79.12,57619.0,54.2352,54.2489,54.2009,54.242,57619.0
2016-03-02 13:00:00,79.12,79.13,79.05,79.09,26972.0,54.242,54.2489,54.194,54.2215,26972.0
2016-03-02 13:10:00,79.1,79.13,79.08,79.12,34686.0,54.2283,54.2489,54.2146,54.242,34686.0
2016-03-02 13:20:00,79.11,79.31,79.1,79.29,38564.0,54.2352,54.3723,54.2283,54.3586,38564.0
2016-03-02 13:30:00,79.3,79.31,79.23,79.23,51602.0,54.3654,54.3723,54.3174,54.3174,51602.0
2016-03-02 13:40:00,79.23,79.33,79.23,79.3,151169.0,54.3174,54.386,54.3174,54.3654,151169.0
2016-03-02 13:50:00,79.3,79.38,79.29,79.3,48689.0,54.3654,54.4203,54.3586,54.3654,48689.0
2016-03-02 14:00:00,79.31,79.33,79.21,79.24,87438.0,54.3723,54.386,54.3037,54.3243,87438.0
2016-03-02 14:10:00,79.22,79.23,79.16,79.2,51159.0,54.3106,54.3174,54.2695,54.2969,51159.0
2016-03-02 14:20:00,79.21,79.29,79.19,79.25,57066.0,54.3037,54.3586,54.29,54.3312,57066.0
2016-03-02 14:30:00,79.25,79.35,79.24,79.35,58739.0,54.3312,54.3997,54.3243,54.3997,58739.0
2016-03-02 14:40:00,79.35,79.37,79.32,79.36,52302.0,54.3997,54.4134,54.3791,54.4066,52302.0
2016-03-02 14:50:00,79.35,79.4,79.27,79.27,47979.0,54.3997,54.434,54.3449,54.3449,47979.0
2016-03-02 15:00:00,79.28,79.28,79.18,79.21,35768.0,54.3517,54.3517,54.2832,54.3037,35768.0
2016-03-02 15:10:00,79.21,79.3,79.21,79.29,42706.0,54.3037,54.3654,54.3037,54.3586,42706.0
2016-03-02 15:20:00,79.28,79.33,79.21,79.21,75543.0,54.3517,54.386,54.3037,54.3037,75543.0
2016-03-02 15:30:00,79.21,79.29,79.17,79.22,98519.0,54.3037,54.3586,54.2763,54.3106,98519.0
2016-03-02 15:40:00,79.21,79.35,79.19,79.35,154835.0,54.3037,54.3997,54.29,54.3997,154835.0
2016-03-02 15:50:00,79.35,79.48,79.32,79.46,408178.0,54.3997,54.4888,54.3791,54.4751,408178.0
2016-03-03 09:30:00,79.47,79.58,79.33,79.35,373094.0,54.482,54.5574,54.386,54.3997,373094.0
2016-03-03 09:40:00,79.37,79.43,79.26,79.37,64448.0,54.4134,54.4546,54.338,54.4134,64448.0
2016-03-03 09:50:00,79.37,79.47,79.2,79.27,70316.0,54.4134,54.482,54.2969,54.3449,70316.0
2016-03-03 10:00:00,79.28,79.39,79.27,79.27,51960.0,54.3517,54.4271,54.3449,54.3449,51960.0
2016-03-03 10:10:00,79.25,79.31,79.14,79.31,45737.0,54.3312,54.3723,54.2557,54.3723,45737.0
2016-03-03 10:20:00,79.3,79.31,79.18,79.23,59958.0,54.3654,54.3723,54.2832,54.3174,59958.0
2016-03-03 10:30:00,79.23,79.3,79.21,79.21,48112.0,54.3174,54.3654,54.3037,54.3037,48112.0
2016-03-03 10:40:00,79.21,79.33,79.17,79.33,83043.0,54.3037,54.386,54.2763,54.386,83043.0
2016-03-03 10:50:00,79.33,79.45,79.33,79.42,69346.0,54.386,54.4683,54.386,54.4477,69346.0
2016-03-03 11:00:00,79.42,79.44,79.31,79.37,46087.0,54.4477,54.4614,54.3723,54.4134,46087.0
2016-03-03 11:10:00,79.38,79.45,79.36,79.44,45563.0,54.4203,54.4683,54.4066,54.4614,45563.0
2016-03-03 11:20:00,79.43,79.46,79.18,79.19,57207.0,54.4546,54.4751,54.2832,54.29,57207.0
2016-03-03 11:30:00,79.18,79.27,79.16,79.17,59506.0,54.2832,54.3449,54.2695,54.2763,59506.0
2016-03-03 11:40:00,79.16,79.16,79.07,79.09,48675.0,54.2695,54.2695,54.2077,54.2215,48675.0
2016-03-03 11:50:00,79.08,79.18,79.07,79.17,45653.0,54.2146,54.2832,54.2077,54.2763,45653.0
2016-03-03 12:00:00,79.18,79.23,79.16,79.17,32845.0,54.2832,54.3174,54.2695,54.2763,32845.0
2016-03-03 12:10:00,79.16,79.17,79.07,79.08,29843.0,54.2695,54.2763,54.2077,54.2146,29843.0
2016-03-03 12:20:00,79.07,79.13,79.05,79.08,61703.0,54.2077,54.2489,54.194,54.2146,61703.0
2016-03-03 12:30:00,79.08,79.14,79.07,79.13,39665.0,54.2146,54.2557,54.2077,54.2489,39665.0
2016-03-03 12:40:00,79.14,79.16,79.08,79.09,25593.0,54.2557,54.2695,54.2146,54.2215,25593.0
2016-03-03 12:50:00,79.1,79.23,79.09,79.22,21930.0,54.2283,54.3174,54.2215,54.3106,21930.0
2016-03-03 13:00:00,79.22,79.29,79.21,79.25,23454.0,54.3106,54.3586,54.3037,54.3312,23454.0
2016-03-03 13:10:00,79.25,79.27,79.17,79.22,31389.0,54.3312,54.3449,54.2763,54.3106,31389.0
2016-03-03 13:20:00,79.23,79.34,79.22,79.31,32964.0,54.3174,54.3929,54.3106,54.3723,32964.0
2016-03-03 13:30:00,79.32,79.4,79.31,79.37,28571.0,54.3791,54.434,54.3723,54.4134,28571.0
2016-03-03 13:40:00,79.36,79.43,79.29,79.43,28162.0,54.4066,54.4546,54.3586,54.4546,28162.0
2016-03-03 13:50:00,79.44,79.5,79.42,79.49,26003.0,54.4614,54.5025,54.4477,54.4957,26003.0
2016-03-03 14:00:00,79.49,79.5,79.44,79.48,31051.0,54.4957,54.5025,54.4614,54.4888,31051.0
2016-03-03 14:10:00,79.49,79.51,79.45,79.49,18250.0,54.4957,54.5094,54.4683,54.4957,18250.0
2016-03-03 14:20:00,79.5,79.57,79.48,79.51,37389.0,54.5025,54.5505,54.4888,54.5094,37389.0
2016-03-03 14:30:00,79.51,79.55,79.44,79.54,32686.0,54.5094,54.5368,54.4614,54.53,32686.0
2016-03-03 14:40:00,79.55,79.56,79.49,79.55,34019.0,54.5368,54.5437,54.4957,54.5368,34019.0
2016-03-03 14:50:00,79.55,79.57,79.52,79.56,39917.0,54.5368,54.5505,54.5163,54.5437,39917.0
2016-03-03 15:00:00,79.56,79.62,79.55,79.56,41378.0,54.5437,54.5848,54.5368,54.5437,41378.0
2016-03-03 15:10:00,79.55,79.59,79.51,79.56,41114.0,54.5368,54.5642,54.5094,54.5437,41114.0
2016-03-03 15:20:00,79.55,79.65,79.54,79.63,45020.0,54.5368,54.6054,54.53,54.5917,45020.0
2016-03-03 15:30:00,79.64,79.75,79.59,79.71,63065.0,54.5985,54.6739,54.5642,54.6465,63065.0
2016-03-03 15:40:00,79.72,79.81,79.71,79.8,96095.0,54.6534,54.7151,54.6465,54.7082,96095.0
2016-03-03 15:50:00,79.8,79.85,79.74,79.85,449510.0,54.7082,54.7425,54.6671,54.7425,449510.0
2016-03-04 09:30:00,79.73,79.8,79.51,79.59,148153.0,54.6602,54.7082,54.5094,54.5642,148153.0
2016-03-04 09:40:00,79.57,79.82,79.56,79.64,129872.0,54.5505,54.7219,54.5437,54.5985,129872.0
2016-03-04 09:50:00,79.62,79.63,79.33,79.36,90576.0,54.5848,54.5917,54.386,54.4066,90576.0
2016-03-04 10:00:00,79.37,79.46,79.3,79.34,91384.0,54.4134,54.4751,54.3654,54.3929,91384.0
2016-03-04 10:10:00,79.35,79.53,79.29,79.46,71262.0,54.3997,54.5231,54.3586,54.4751,71262.0
2016-03-04 10:20:00,79.47,79.57,79.43,79.53,51642.0,54.482,54.5505,54.4546,54.5231,51642.0
2016-03-04 10:30:00,79.54,79.67,79.54,79.66,132949.0,54.53,54.6191,54.53,54.6122,132949.0
2016-03-04 10:40:00,79.64,79.71,79.6,79.63,50459.0,54.5985,54.6465,54.5711,54.5917,50459.0
2016-03-04 10:50:00,79.63,79.72,79.6,79.72,32273.0,54.5917,54.6534,54.5711,54.6534,32273.0
2016-03-04 11:00:00,79.76,79.76,79.65,79.72,40255.0,54.6808,54.6808,54.6054,54.6534,40255.0
2016-03-04 11:10:00,79.72,79.88,79.71,79.87,91559.0,54.6534,54.7631,54.6465,54.7562,91559.0
2016-03-04 11:20:00,79.87,79.94,79.81,79.88,38237.0,54.7562,54.8042,54.7151,54.7631,38237.0
2016-03-04 11:30:00,79.88,79.89,79.72,79.72,31672.0,54.7631,54.7699,54.6534,54.6534,31672.0
2016-03-04 11:40:00,79.72,79.78,79.7,79.74,57403.0,54.6534,54.6945,54.6397,54.6671,57403.0
2016-03-04 11:50:00,79.74,79.78,79.65,79.73,47946.0,54.6671,54.6945,54.6054,54.6602,47946.0
2016-03-04 12:00:00,79.73,79.79,79.71,79.72,136512.0,54.6602,54.7014,54.6465,54.6534,136512.0
2016-03-04 12:10:00,79.71,79.8,79.7,79.73,33221.0,54.6465,54.7082,54.6397,54.6602,33221.0
2016-03-04 12:20:00,79.75,79.76,79.65,79.66,42287.0,54.6739,54.6808,54.6054,54.6122,42287.0
2016-03-04 12:30:00,79.66,79.68,79.6,79.62,24037.0,54.6122,54.6259,54.5711,54.5848,24037.0
2016-03-04 12:40:00,79.63,79.7,79.61,79.66,47125.0,54.5917,54.6397,54.578,54.6122,47125.0
2016-03-04 12:50:00,79.66,79.73,79.65,79.69,22068.0,54.6122,54.6602,54.6054,54.6328,22068.0
2016-03-04 13:00:00,79.68,79.83,79.66,79.81,35817.0,54.6259,54.7288,54.6122,54.7151,35817.0
2016-03-04 13:10:00,79.78,79.8,79.73,79.8,21381.0,54.6945,54.7082,54.6602,54.7082,21381.0
2016-03-04 13:20:00,79.81,79.83,79.77,79.82,27189.0,54.7151,54.7288,54.6876,54.7219,27189.0
2016-03-04 13:30:00,79.81,79.88,79.81,79.87,32422.0,54.7151,54.7631,54.7151,54.7562,32422.0
2016-03-04 13:40:00,79.86,79.93,79.81,79.84,34188.0,54.7493,54.7973,54.7151,54.7356,34188.0
2016-03-04 13:50:00,79.84,79.87,79.8,79.84,33394.0,54.7356,54.7562,54.7082,54.7356,33394.0
2016-03-04 14:00:00,79.84,79.87,79.8,79.82,32382.0,54.7356,54.7562,54.7082,54.7219,32382.0
2016-03-04 14:10:00,79.82,79.88,79.76,79.77,36516.0,54.7219,54.7631,54.6808,54.6876,36516.0
2016-03-04 14:20:00,79.76,79.8,79.68,79.73,39111.0,54.6808,54.7082,54.6259,54.6602,39111.0
2016-03-04 14:30:00,79.72,79.73,79.61,79.63,36788.0,54.6534,54.6602,54.578,54.5917,36788.0
2016-03-04 14:40:00,79.64,79.68,79.56,79.67,38932.0,54.5985,54.6259,54.5437,54.6191,38932.0
2016-03-04 14:50:00,79.67,79.68,79.6,79.64,59498.0,54.6191,54.6259,54.5711,54.5985,59498.0
2016-03-04 15:00:00,79.65,79.66,79.55,79.64,80193.0,54.6054,54.6122,54.5368,54.5985,80193.0
2016-03-04 15:10:00,79.65,79.65,79.57,79.6,31120.0,54.6054,54.6054,54.5505,54.5711,31120.0
2016-03-04 15:20:00,79.6,79.74,79.55,79.73,32800.0,54.5711,54.6671,54.5368,54.6602,32800.0
2016-03-04 15:30:00,79.73,79.78,79.69,79.76,45224.0,54.6602,54.6945,54.6328,54.6808,45224.0
2016-03-04 15:40:00,79.75,79.87,79.75,79.83,64788.0,54.6739,54.7562,54.6739,54.7288,64788.0
2016-03-04 15:50:00,79.83,79.86,79.79,79.85,256723.0,54.7288,54.7493,54.7014,54.7425,256723.0
2016-03-07 09:30:00,79.46,79.71,79.32,79.41,212189.0,54.4751,54.6465,54.3791,54.4408,212189.0
2016-03-07 09:40:00,79.42,79.61,79.39,79.55,131631.0,54.4477,54.578,54.4271,54.5368,131631.0
2016-03-07 09:50:00,79.56,79.76,79.54,79.7,123591.0,54.5437,54.6808,54.53,54.6397,123591.0
2016-03-07 10:00:00,79.68,79.73,79.63,79.69,57132.0,54.6259,54.6602,54.5917,54.6328,57132.0
2016-03-07 10:10:00,79.7,79.87,79.67,79.87,48619.0,54.6397,54.7562,54.6191,54.7562,48619.0
2016-03-07 10:20:00,79.86,79.88,79.76,79.84,36464.0,54.7493,54.7631,54.6808,54.7356,36464.0
2016-03-07 10:30:00,79.84,80.0,79.82,79.98,81151.0,54.7356,54.8453,54.7219,54.8316,81151.0
2016-03-07 10:40:00,79.97,80.05,79.95,80.02,41770.0,54.8248,54.8796,54.811,54.859,41770.0
2016-03-07 10:50:00,80.03,80.05,79.86,79.95,56804.0,54.8659,54.8796,54.7493,54.811,56804.0
2016-03-07 11:00:00,79.94,80.02,79.89,80.02,32174.0,54.8042,54.859,54.7699,54.859,32174.0
2016-03-07 11:10:00,80.03,80.05,79.98,80.0,39489.0,54.8659,54.8796,54.8316,54.8453,39489.0
2016-03-07 11:20:00,80.0,80.05,79.97,80.01,86546.0,54.8453,54.8796,54.8248,54.8522,86546.0
2016-03-07 11:30:00,80.01,80.07,79.97,80.07,64468.0,54.8522,54.8933,54.8248,54.8933,64468.0
2016-03-07 11:40:00,80.08,80.26,80.07,80.23,58539.0,54.9002,55.0236,54.8933,55.003,58539.0
2016-03-07 11:50:00,80.24,80.25,80.13,80.17,104477.0,55.0099,55.0167,54.9345,54.9619,104477.0
2016-03-07 12:00:00,80.17,80.18,80.09,80.12,36891.0,54.9619,54.9687,54.907,54.9276,36891.0
2016-03-07 12:10:00,80.13,80.16,80.06,80.09,31005.0,54.9345,54.955,54.8865,54.907,31005.0
2016-03-07 12:20:00,80.08,80.1,80.0,80.01,24405.0,54.9002,54.9139,54.8453,54.8522,24405.0
2016-03-07 12:30:00,80.02,80.09,80.01,80.09,22116.0,54.859,54.907,54.8522,54.907,22116.0
2016-03-07 12:40:00,80.09,80.11,80.02,80.05,58835.0,54.907,54.9207,54.859,54.8796,58835.0
2016-03-07 12:50:00,80.05,80.07,80.02,80.02,33118.0,54.8796,54.8933,54.859,54.859,33118.0
2016-03-07 13:00:00,80.03,80.1,80.03,80.08,19628.0,54.8659,54.9139,54.8659,54.9002,19628.0
2016-03-07 13:10:00,80.09,80.13,80.06,80.11,21099.0,54.907,54.9345,54.8865,54.9207,21099.0
2016-03-07 13:20:00,80.11,80.12,80.04,80.04,46184.0,54.9207,54.9276,54.8727,54.8727,46184.0
2016-03-07 13:30:00,80.04,80.04,79.96,79.98,109923.0,54.8727,54.8727,54.8179,54.8316,109923.0
2016-03-07 13:40:00,79.99,79.99,79.89,79.93,26882.0,54.8385,54.8385,54.7699,54.7973,26882.0
2016-03-07 13:50:00,79.93,79.95,79.88,79.92,35533.0,54.7973,54.811,54.7631,54.7905,35533.0
2016-03-07 14:00:00,79.93,79.93,79.82,79.82,54167.0,54.7973,54.7973,54.7219,54.7219,54167.0
2016-03-07 14:10:00,79.81,79.87,79.81,79.83,38380.0,54.7151,54.7562,54.7151,54.7288,38380.0
2016-03-07 14:20:00,79.84,79.84,79.75,79.81,95330.0,54.7356,54.7356,54.6739,54.7151,95330.0
2016-03-07 14:30:00,79.81,79.81,79.59,79.61,72961.0,54.7151,54.7151,54.5642,54.578,72961.0
2016-03-07 14:40:00,79.61,79.69,79.59,79.67,43941.0,54.578,54.6328,54.5642,54.6191,43941.0
2016-03-07 14:50:00,79.67,79.74,79.65,79.69,38496.0,54.6191,54.6671,54.6054,54.6328,38496.0
2016-03-07 15:00:00,79.68,79.7,79.59,79.68,62969.0,54.6259,54.6397,54.5642,54.6259,62969.0
2016-03-07 15:10:00,79.67,79.84,79.65,79.83,50572.0,54.6191,54.7356,54.6054,54.7288,50572.0
2016-03-07 15:20:00,79.83,79.87,79.73,79.84,68840.0,54.7288,54.7562,54.6602,54.7356,68840.0
2016-03-07 15:30:00,79.84,79.98,79.8,79.96,91495.0,54.7356,54.8316,54.7082,54.8179,91495.0
2016-03-07 15:40:00,79.96,79.96,79.82,79.88,95467.0,54.8179,54.8179,54.7219,54.7631,95467.0
2016-03-07 15:50:00,79.88,80.07,79.88,80.05,467475.0,54.7631,54.8933,54.7631,54.8796,467475.0
2016-03-08 09:30:00,79.97,80.04,79.81,79.92,168828.0,54.8248,54.8727,54.7151,54.7905,168828.0
2016-03-08 09:40:00,79.91,80.02,79.85,79.98,108832.0,54.7836,54.859,54.7425,54.8316,108832.0
2016-03-08 09:50:00,79.97,79.99,79.83,79.85,69284.0,54.8248,54.8385,54.7288,54.7425,69284.0
2016-03-08 10:00:00,79.84,79.96,79.69,79.7,83636.0,54.7356,54.8179,54.6328,54.6397,83636.0
2016-03-08 10:10:00,79.7,79.82,79.69,79.76,97904.0,54.6397,54.7219,54.6328,54.6808,97904.0
2016-03-08 10:20:00,79.76,79.81,79.67,79.75,103839.0,54.6808,54.7151,54.6191,54.6739,103839.0
2016-03-08 10:30:00,79.75,79.95,79.71,79.86,82618.0,54.6739,54.811,54.6465,54.7493,82618.0
2016-03-08 10:40:00,79.86,79.87,79.77,79.77,28060.0,54.7493,54.7562,54.6876,54.6876,28060.0
2016-03-08 10:50:00,79.75,79.76,79.44,79.52,72541.0,54.6739,54.6808,54.4614,54.5163,72541.0
2016-03-08 11:00:00,79.52,79.55,79.45,79.52,61313.0,54.5163,54.5368,54.4683,54.5163,61313.0
2016-03-08 11:10:00,79.54,79.59,79.44,79.57,50436.0,54.53,54.5642,54.4614,54.5505,50436.0
2016-03-08 11:20:00,79.56,79.58,79.31,79.33,39711.0,54.5437,54.5574,54.3723,54.386,39711.0
2016-03-08 11:30:00,79.32,79.55,79.32,79.52,23434.0,54.3791,54.5368,54.3791,54.5163,23434.0
2016-03-08 11:40:00,79.52,79.59,79.45,79.46,25107.0,54.5163,54.5642,54.4683,54.4751,25107.0
2016-03-08 11:50:00,79.44,79.55,79.42,79.46,47111.0,54.4614,54.5368,54.4477,54.4751,47111.0
2016-03-08 12:00:00,79.46,79.57,79.35,79.55,61987.0,54.4751,54.5505,54.3997,54.5368,61987.0
2016-03-08 12:10:00,79.57,79.67,79.55,79.6,27408.0,54.5505,54.6191,54.5368,54.5711,27408.0
2016-03-08 12:20:00,79.59,79.63,79.51,79.54,42995.0,54.5642,54.5917,54.5094,54.53,42995.0
2016-03-08 12:30:00,79.55,79.56,79.37,79.4,59479.0,54.5368,54.5437,54.4134,54.434,59479.0
2016-03-08 12:40:00,79.41,79.48,79.38,79.45,32250.0,54.4408,54.4888,54.4203,54.4683,32250.0
2016-03-08 12:50:00,79.43,79.44,79.38,79.41,28973.0,54.4546,54.4614,54.4203,54.4408,28973.0
2016-03-08 13:00:00,79.41,79.43,79.35,79.39,51371.0,54.4408,54.4546,54.3997,54.4271,51371.0
2016-03-08 13:10:00,79.4,79.4,79.3,79.35,57882.0,54.434,54.434,54.3654,54.3997,57882.0
2016-03-08 13:20:00,79.35,79.47,79.34,79.4,42870.0,54.3997,54.482,54.3929,54.434,42870.0
2016-03-08 13:30:00,79.4,79.5,79.38,79.48,31028.0,54.434,54.5025,54.4203,54.4888,31028.0
2016-03-08 13:40:00,79.49,79.57,79.46,79.51,51814.0,54.4957,54.5505,54.4751,54.5094,51814.0
2016-03-08 13:50:00,79.51,79.57,79.49,79.56,32068.0,54.5094,54.5505,54.4957,54.5437,32068.0
2016-03-08 14:00:00,79.54,79.62,79.49,79.57,27826.0,54.53,54.5848,54.4957,54.5505,27826.0
2016-03-08 14:10:00,79.58,79.61,79.52,79.53,35667.0,54.5574,54.578,54.5163,54.5231,35667.0
2016-03-08 14:20:00,79.54,79.56,79.48,79.5,31628.0,54.53,54.5437,54.4888,54.5025,31628.0
2016-03-08 14:30:00,79.51,79.53,79.43,79.46,46625.0,54.5094,54.5231,54.4546,54.4751,46625.0
2016-03-08 14:40:00,79.45,79.54,79.43,79.49,67365.0,54.4683,54.53,54.4546,54.4957,67365.0
2016-03-08 14:50:00,79.5,79.56,79.45,79.53,132441.0,54.5025,54.5437,54.4683,54.5231,132441.0
2016-03-08 15:00:00,79.51,79.56,79.44,79.44,73883.0,54.5094,54.5437,54.4614,54.4614,73883.0
2016-03-08 15:10:00,79.44,79.51,79.32,79.34,67593.0,54.4614,54.5094,54.3791,54.3929,67593.0
2016-03-08 15:20:00,79.35,79.44,79.32,79.33,45439.0,54.3997,54.4614,54.3791,54.386,45439.0
2016-03-08 15:30:00,79.32,79.37,79.28,79.31,57539.0,54.3791,54.4134,54.3517,54.3723,57539.0
2016-03-08 15:40:00,79.3,79.34,79.23,79.28,76582.0,54.3654,54.3929,54.3174,54.3517,76582.0
2016-03-08 15:50:00,79.28,79.29,79.16,79.26,159158.0,54.3517,54.3586,54.2695,54.338,159158.0
2016-03-09 09:30:00,79.51,79.69,79.33,79.57,82328.0,54.5094,54.6328,54.386,54.5505,82328.0
2016-03-09 09:40:00,79.58,79.78,79.51,79.73,101059.0,54.5574,54.6945,54.5094,54.6602,101059.0
2016-03-09 09:50:00,79.73,79.82,79.67,79.77,139426.0,54.6602,54.7219,54.6191,54.6876,139426.0
2016-03-09 10:00:00,79.77,79.8,79.64,79.65,57823.0,54.6876,54.7082,54.5985,54.6054,57823.0
2016-03-09 10:10:00,79.64,79.91,79.64,79.87,108912.0,54.5985,54.7836,54.5985,54.7562,108912.0
2016-03-09 10:20:00,79.87,79.94,79.83,79.84,115321.0,54.7562,54.8042,54.7288,54.7356,115321.0
2016-03-09 10:30:00,79.86,80.0,79.83,79.98,58191.0,54.7493,54.8453,54.7288,54.8316,58191.0
2016-03-09 10:40:00,79.97,80.02,79.89,79.89,43904.0,54.8248,54.859,54.7699,54.7699,43904.0
2016-03-09 10:50:00,79.89,79.92,79.71,79.92,69078.0,54.7699,54.7905,54.6465,54.7905,69078.0
2016-03-09 11:00:00,79.91,80.1,79.91,80.01,159566.0,54.7836,54.9139,54.7836,54.8522,159566.0
2016-03-09 11:10:00,80.02,80.12,80.01,80.04,214411.0,54.859,54.9276,54.8522,54.8727,214411.0
2016-03-09 11:20:00,80.04,80.09,79.98,80.0,166631.0,54.8727,54.907,54.8316,54.8453,166631.0
2016-03-09 11:30:00,80.0,80.03,79.84,79.93,170857.0,54.8453,54.8659,54.7356,54.7973,170857.0
2016-03-09 11:40:00,79.93,79.93,79.85,79.9,140431.0,54.7973,54.7973,54.7425,54.7768,140431.0
2016-03-09 11:50:00,79.91,79.96,79.84,79.9,128287.0,54.7836,54.8179,54.7356,54.7768,128287.0
2016-03-09 12:00:00,79.88,79.9,79.84,79.85,29931.0,54.7631,54.7768,54.7356,54.7425,29931.0
2016-03-09 12:10:00,79.85,80.0,79.85,79.97,20163.0,54.7425,54.8453,54.7425,54.8248,20163.0
2016-03-09 12:20:00,79.97,79.97,79.85,79.86,51546.0,54.8248,54.8248,54.7425,54.7493,51546.0
2016-03-09 12:30:00,79.86,79.91,79.86,79.91,40304.0,54.7493,54.7836,54.7493,54.7836,40304.0
2016-03-09 12:40:00,79.9,79.9,79.81,79.82,94787.0,54.7768,54.7768,54.7151,54.7219,94787.0
2016-03-09 12:50:00,79.82,79.83,79.72,79.74,94219.0,54.7219,54.7288,54.6534,54.6671,94219.0
2016-03-09 13:00:00,79.75,79.81,79.72,79.75,44048.0,54.6739,54.7151,54.6534,54.6739,44048.0
2016-03-09 13:10:00,79.75,79.81,79.69,79.7,23326.0,54.6739,54.7151,54.6328,54.6397,23326.0
2016-03-09 13:20:00,79.71,79.78,79.69,79.77,23134.0,54.6465,54.6945,54.6328,54.6876,23134.0
2016-03-09 13:30:00,79.77,79.81,79.75,79.77,24806.0,54.6876,54.7151,54.6739,54.6876,24806.0
2016-03-09 13:40:00,79.76,79.79,79.7,79.77,40612.0,54.6808,54.7014,54.6397,54.6876,40612.0
2016-03-09 13:50:00,79.77,79.82,79.76,79.77,34776.0,54.6876,54.7219,54.6808,54.6876,34776.0
2016-03-09 14:00:00,79.77,79.8,79.73,79.8,73631.0,54.6876,54.7082,54.6602,54.7082,73631.0
2016-03-09 14:10:00,79.8,79.8,79.71,79.73,75509.0,54.7082,54.7082,54.6465,54.6602,75509.0
2016-03-09 14:20:00,79.72,79.73,79.68,79.72,65171.0,54.6534,54.6602,54.6259,54.6534,65171.0
2016-03-09 14:30:00,79.72,79.73,79.61,79.66,99998.0,54.6534,54.6602,54.578,54.6122,99998.0
2016-03-09 14:40:00,79.66,79.76,79.64,79.74,42394.0,54.6122,54.6808,54.5985,54.6671,42394.0
2016-03-09 14:50:00,79.75,79.79,79.71,79.77,66408.0,54.6739,54.7014,54.6465,54.6876,66408.0
2016-03-09 15:00:00,79.76,79.76,79.61,79.61,54670.0,54.6808,54.6808,54.578,54.578,54670.0
2016-03-09 15:10:00,79.6,79.61,79.54,79.56,52146.0,54.5711,54.578,54.53,54.5437,52146.0
2016-03-09 15:20:00,79.55,79.64,79.53,79.59,86503.0,54.5368,54.5985,54.5231,54.5642,86503.0
2016-03-09 15:30:00,79.58,79.68,79.55,79.62,98193.0,54.5574,54.6259,54.5368,54.5848,98193.0
2016-03-09 15:40:00,79.62,79.71,79.61,79.66,116695.0,54.5848,54.6465,54.578,54.6122,116695.0
2016-03-09 15:50:00,79.66,79.7,79.62,79.69,136972.0,54.6122,54.6397,54.5848,54.6328,136972.0
2016-03-10 09:30:00,80.25,80.28,80.03,80.21,104809.0,55.0167,55.0373,54.8659,54.9893,104809.0
2016-03-10 09:40:00,80.19,80.23,80.07,80.18,66330.0,54.9756,55.003,54.8933,54.9687,66330.0
2016-03-10 09:50:00,80.19,80.41,80.16,80.29,57201.0,54.9756,55.1264,54.955,55.0441,57201.0
2016-03-10 10:00:00,80.3,80.34,80.17,80.19,76718.0,55.051,55.0784,54.9619,54.9756,76718.0
2016-03-10 10:10:00,80.19,80.23,80.05,80.06,66361.0,54.9756,55.003,54.8796,54.8865,66361.0
2016-03-10 10:20:00,80.07,80.16,80.0,80.03,69945.0,54.8933,54.955,54.8453,54.8659,69945.0
2016-03-10 10:30:00,80.03,80.04,79.78,79.86,233494.0,54.8659,54.8727,54.6945,54.7493,233494.0
2016-03-10 10:40:00,79.85,80.0,79.82,79.91,49085.0,54.7425,54.8453,54.7219,54.7836,49085.0
2016-03-10 10:50:00,79.9,79.9,79.65,79.67,73418.0,54.7768,54.7768,54.6054,54.6191,73418.0
2016-03-10 11:00:00,79.66,79.68,79.52,79.59,48080.0,54.6122,54.6259,54.5163,54.5642,48080.0
2016-03-10 11:10:00,79.6,79.61,79.45,79.45,55409.0,54.5711,54.578,54.4683,54.4683,55409.0
2016-03-10 11:20:00,79.45,79.46,79.28,79.38,72941.0,54.4683,54.4751,54.3517,54.4203,72941.0
2016-03-10 11:30:00,79.38,79.39,79.14,79.23,53170.0,54.4203,54.4271,54.2557,54.3174,53170.0
2016-03-10 11:40:00,79.23,79.27,79.18,79.19,143664.0,54.3174,54.3449,54.2832,54.29,143664.0
2016-03-10 11:50:00,79.2,79.23,79.12,79.14,41679.0,54.2969,54.3174,54.242,54.2557,41679.0
2016-03-10 12:00:00,79.12,79.23,79.11,79.18,40310.0,54.242,54.3174,54.2352,54.2832,40310.0
2016-03-10 12:10:00,79.18,79.18,79.07,79.15,27116.0,54.2832,54.2832,54.2077,54.2626,27116.0
2016-03-10 12:20:00,79.17,79.19,78.99,79.01,41585.0,54.2763,54.29,54.1529,54.1666,41585.0
2016-03-10 12:30:00,79.03,79.04,78.83,78.86,44538.0,54.1803,54.1872,54.0432,54.0638,44538.0
2016-03-10 12:40:00,78.87,78.88,78.7,78.7,33304.0,54.0706,54.0775,53.9541,53.9541,33304.0
2016-03-10 12:50:00,78.72,78.82,78.66,78.74,38277.0,53.9678,54.0364,53.9267,53.9815,38277.0
2016-03-10 13:00:00,78.74,78.8,78.65,78.67,52503.0,53.9815,54.0226,53.9198,53.9335,52503.0
2016-03-10 13:10:00,78.67,78.69,78.53,78.69,30462.0,53.9335,53.9472,53.8375,53.9472,30462.0
2016-03-10 13:20:00,78.69,78.8,78.67,78.77,20367.0,53.9472,54.0226,53.9335,54.0021,20367.0
2016-03-10 13:30:00,78.76,78.83,78.74,78.83,28628.0,53.9952,54.0432,53.9815,54.0432,28628.0
2016-03-10 13:40:00,78.84,78.93,78.8,78.91,29329.0,54.0501,54.1118,54.0226,54.0981,29329.0
2016-03-10 13:50:00,78.93,79.07,78.93,79.04,38482.0,54.1118,54.2077,54.1118,54.1872,38482.0
2016-03-10 14:00:00,79.05,79.1,78.91,78.93,26236.0,54.194,54.2283,54.0981,54.1118,26236.0
2016-03-10 14:10:00,78.91,78.91,78.82,78.89,22083.0,54.0981,54.0981,54.0364,54.0843,22083.0
2016-03-10 14:20:00,78.88,79.02,78.87,78.99,32025.0,54.0775,54.1735,54.0706,54.1529,32025.0
2016-03-10 14:30:00,78.98,79.03,78.9,78.95,37573.0,54.146,54.1803,54.0912,54.1255,37573.0
2016-03-10 14:40:00,78.96,79.24,78.95,79.23,38966.0,54.1323,54.3243,54.1255,54.3174,38966.0
2016-03-10 14:50:00,79.23,79.24,79.15,79.22,28967.0,54.3174,54.3243,54.2626,54.3106,28967.0
2016-03-10 15:00:00,79.21,79.23,79.08,79.19,37482.0,54.3037,54.3174,54.2146,54.29,37482.0
2016-03-10 15:10:00,79.2,79.3,79.12,79.28,57180.0,54.2969,54.3654,54.242,54.3517,57180.0
2016-03-10 15:20:00,79.27,79.36,79.16,79.31,50048.0,54.3449,54.4066,54.2695,54.3723,50048.0
2016-03-10 15:30:00,79.32,79.36,79.19,79.24,50785.0,54.3791,54.4066,54.29,54.3243,50785.0
2016-03-10 15:40:00,79.26,79.29,79.19,79.2,50101.0,54.338,54.3586,54.29,54.2969,50101.0
2016-03-10 15:50:00,79.23,79.39,79.2,79.38,105440.0,54.3174,54.4271,54.2969,54.4203,105440.0
2016-03-11 09:30:00,80.21,80.36,80.03,80.29,124137.0,54.9893,55.0921,54.8659,55.0441,124137.0
2016-03-11 09:40:00,80.28,80.3,80.14,80.25,121048.0,55.0373,55.051,54.9413,55.0167,121048.0
2016-03-11 09:50:00,80.26,80.29,80.1,80.13,46869.0,55.0236,55.0441,54.9139,54.9345,46869.0
2016-03-11 10:00:00,80.14,80.3,80.12,80.17,48936.0,54.9413,55.051,54.9276,54.9619,48936.0
2016-03-11 10:10:00,80.17,80.34,80.17,80.32,49708.0,54.9619,55.0784,54.9619,55.0647,49708.0
2016-03-11 10:20:00,80.32,80.33,80.22,80.26,23167.0,55.0647,55.0716,54.9962,55.0236,23167.0
2016-03-11 10:30:00,80.27,80.46,80.27,80.41,38696.0,55.0304,55.1607,55.0304,55.1264,38696.0
2016-03-11 10:40:00,80.42,80.51,80.41,80.42,43117.0,55.1333,55.195,55.1264,55.1333,43117.0
2016-03-11 10:50:00,80.43,80.47,80.4,80.45,30019.0,55.1401,55.1675,55.1196,55.1538,30019.0
2016-03-11 11:00:00,80.45,80.48,80.39,80.41,43025.0,55.1538,55.1744,55.1127,55.1264,43025.0
2016-03-11 11:10:00,80.42,80.53,80.4,80.5,46674.0,55.1333,55.2087,55.1196,55.1881,46674.0
2016-03-11 11:20:00,80.51,80.58,80.48,80.53,35158.0,55.195,55.243,55.1744,55.2087,35158.0
2016-03-11 11:30:00,80.52,80.54,80.46,80.51,68077.0,55.2018,55.2155,55.1607,55.195,68077.0
2016-03-11 11:40:00,80.5,80.53,80.43,80.47,33169.0,55.1881,55.2087,55.1401,55.1675,33169.0
2016-03-11 11:50:00,80.47,80.5,80.4,80.45,38256.0,55.1675,55.1881,55.1196,55.1538,38256.0
2016-03-11 12:00:00,80.46,80.48,80.37,80.44,36378.0,55.1607,55.1744,55.099,55.147,36378.0
2016-03-11 12:10:00,80.45,80.51,80.43,80.5,50245.0,55.1538,55.195,55.1401,55.1881,50245.0
2016-03-11 12:20:00,80.51,80.55,80.48,80.53,26028.0,55.195,55.2224,55.1744,55.2087,26028.0
2016-03-11 12:30:00,80.52,80.56,80.49,80.52,19919.0,55.2018,55.2292,55.1813,55.2018,19919.0
2016-03-11 12:40:00,80.52,80.58,80.49,80.57,19368.0,55.2018,55.243,55.1813,55.2361,19368.0
2016-03-11 12:50:00,80.57,80.64,80.56,80.64,10263.0,55.2361,55.2841,55.2292,55.2841,10263.0
2016-03-11 13:00:00,80.64,80.66,80.59,80.64,42432.0,55.2841,55.2978,55.2498,55.2841,42432.0
2016-03-11 13:10:00,80.65,80.68,80.63,80.66,26511.0,55.2909,55.3115,55.2772,55.2978,26511.0
2016-03-11 13:20:00,80.66,80.74,80.65,80.74,34411.0,55.2978,55.3526,55.2909,55.3526,34411.0
2016-03-11 13:30:00,80.74,80.77,80.7,80.71,20838.0,55.3526,55.3732,55.3252,55.3321,20838.0
2016-03-11 13:40:00,80.71,80.75,80.68,80.75,49569.0,55.3321,55.3595,55.3115,55.3595,49569.0
2016-03-11 13:50:00,80.74,80.86,80.72,80.86,42150.0,55.3526,55.4349,55.3389,55.4349,42150.0
2016-03-11 14:00:00,80.88,80.89,80.8,80.81,40723.0,55.4486,55.4555,55.3938,55.4006,40723.0
2016-03-11 14:10:00,80.82,80.85,80.76,80.78,34173.0,55.4075,55.4281,55.3664,55.3801,34173.0
2016-03-11 14:20:00,80.78,80.85,80.75,80.85,99379.0,55.3801,55.4281,55.3595,55.4281,99379.0
2016-03-11 14:30:00,80.85,80.87,80.8,80.83,129389.0,55.4281,55.4418,55.3938,55.4143,129389.0
2016-03-11 14:40:00,80.83,80.85,80.79,80.82,68011.0,55.4143,55.4281,55.3869,55.4075,68011.0
2016-03-11 14:50:00,80.82,80.83,80.76,80.77,36326.0,55.4075,55.4143,55.3664,55.3732,36326.0
2016-03-11 15:00:00,80.76,80.87,80.75,80.87,35893.0,55.3664,55.4418,55.3595,55.4418,35893.0
2016-03-11 15:10:00,80.88,80.93,80.84,80.89,48648.0,55.4486,55.4829,55.4212,55.4555,48648.0
2016-03-11 15:20:00,80.89,80.99,80.89,80.95,179930.0,55.4555,55.524,55.4555,55.4966,179930.0
2016-03-11 15:30:00,80.94,80.98,80.85,80.98,50249.0,55.4898,55.5172,55.4281,55.5172,50249.0
2016-03-11 15:40:00,80.98,81.13,80.98,81.12,119620.0,55.5172,55.62,55.5172,55.6132,119620.0
2016-03-11 15:50:00,81.12,81.27,81.1,81.23,176895.0,55.6132,55.716,55.5994,55.6886,176895.0
2016-03-14 09:30:00,81.07,81.21,81.04,81.12,270341.0,55.5789,55.6749,55.5583,55.6132,270341.0
2016-03-14 09:40:00,81.11,81.14,80.95,81.04,63004.0,55.6063,55.6269,55.4966,55.5583,63004.0
2016-03-14 09:50:00,81.05,81.06,80.87,80.88,79631.0,55.5652,55.572,55.4418,55.4486,79631.0
2016-03-14 10:00:00,80.86,80.92,80.75,80.92,71616.0,55.4349,55.476,55.3595,55.476,71616.0
2016-03-14 10:10:00,80.94,80.98,80.84,80.92,87656.0,55.4898,55.5172,55.4212,55.476,87656.0
2016-03-14 10:20:00,80.93,80.93,80.79,80.83,50410.0,55.4829,55.4829,55.3869,55.4143,50410.0
2016-03-14 10:30:00,80.84,80.91,80.82,80.83,36645.0,55.4212,55.4692,55.4075,55.4143,36645.0
2016-03-14 10:40:00,80.84,81.04,80.82,81.0,25971.0,55.4212,55.5583,55.4075,55.5309,25971.0
2016-03-14 10:50:00,81.0,81.06,80.95,81.01,41206.0,55.5309,55.572,55.4966,55.5377,41206.0
2016-03-14 11:00:00,81.02,81.05,80.9,80.97,28134.0,55.5446,55.5652,55.4623,55.5103,28134.0
2016-03-14 11:10:00,80.98,80.99,80.81,80.86,34062.0,55.5172,55.524,55.4006,55.4349,34062.0
2016-03-14 11:20:00,80.86,80.9,80.81,80.82,25135.0,55.4349,55.4623,55.4006,55.4075,25135.0
2016-03-14 11:30:00,80.82,80.93,80.82,80.93,22342.0,55.4075,55.4829,55.4075,55.4829,22342.0
2016-03-14 11:40:00,80.9,80.93,80.81,80.91,24841.0,55.4623,55.4829,55.4006,55.4692,24841.0
2016-03-14 11:50:00,80.92,80.92,80.8,80.86,32564.0,55.476,55.476,55.3938,55.4349,32564.0
2016-03-14 12:00:00,80.88,80.91,80.85,80.9,86725.0,55.4486,55.4692,55.4281,55.4623,86725.0
2016-03-14 12:10:00,80.89,80.92,80.8,80.92,42844.0,55.4555,55.476,55.3938,55.476,42844.0
2016-03-14 12:20:00,80.91,80.91,80.83,80.86,110091.0,55.4692,55.4692,55.4143,55.4349,110091.0
2016-03-14 12:30:00,80.86,80.91,80.84,80.88,37832.0,55.4349,55.4692,55.4212,55.4486,37832.0
2016-03-14 12:40:00,80.87,80.91,80.82,80.89,24042.0,55.4418,55.4692,55.4075,55.4555,24042.0
2016-03-14 12:50:00,80.89,80.93,80.83,80.92,31864.0,55.4555,55.4829,55.4143,55.476,31864.0
2016-03-14 13:00:00,80.93,80.93,80.87,80.88,19162.0,55.4829,55.4829,55.4418,55.4486,19162.0
2016-03-14 13:10:00,80.87,80.91,80.83,80.91,19012.0,55.4418,55.4692,55.4143,55.4692,19012.0
2016-03-14 13:20:00,80.91,80.97,80.9,80.94,65063.0,55.4692,55.5103,55.4623,55.4898,65063.0
2016-03-14 13:30:00,80.93,81.09,80.93,81.07,53514.0,55.4829,55.5926,55.4829,55.5789,53514.0
2016-03-14 13:40:00,81.08,81.1,80.94,80.94,55278.0,55.5857,55.5994,55.4898,55.4898,55278.0
2016-03-14 13:50:00,80.93,80.98,80.9,80.98,24370.0,55.4829,55.5172,55.4623,55.5172,24370.0
2016-03-14 14:00:00,80.98,80.99,80.91,80.97,38769.0,55.5172,55.524,55.4692,55.5103,38769.0
2016-03-14 14:10:00,80.97,81.02,80.96,81.02,39949.0,55.5103,55.5446,55.5035,55.5446,39949.0
2016-03-14 14:20:00,81.01,81.07,80.98,81.07,50148.0,55.5377,55.5789,55.5172,55.5789,50148.0
2016-03-14 14:30:00,81.06,81.13,81.04,81.11,39592.0,55.572,55.62,55.5583,55.6063,39592.0
2016-03-14 14:40:00,81.12,81.19,81.08,81.12,41288.0,55.6132,55.6612,55.5857,55.6132,41288.0
2016-03-14 14:50:00,81.12,81.13,81.03,81.1,41796.0,55.6132,55.62,55.5515,55.5994,41796.0
2016-03-14 15:00:00,81.11,81.15,81.08,81.14,30418.0,55.6063,55.6337,55.5857,55.6269,30418.0
2016-03-14 15:10:00,81.15,81.23,81.13,81.17,37849.0,55.6337,55.6886,55.62,55.6474,37849.0
2016-03-14 15:20:00,81.15,81.24,81.13,81.23,37648.0,55.6337,55.6954,55.62,55.6886,37648.0
2016-03-14 15:30:00,81.23,81.23,81.12,81.21,57872.0,55.6886,55.6886,55.6132,55.6749,57872.0
2016-03-14 15:40:00,81.21,81.28,81.21,81.24,57056.0,55.6749,55.7229,55.6749,55.6954,57056.0
2016-03-14 15:50:00,81.23,81.28,81.16,81.19,142758.0,55.6886,55.7229,55.6406,55.6612,142758.0
2016-03-15 09:30:00,80.86,81.0,80.81,80.92,117582.0,55.4349,55.5309,55.4006,55.476,117582.0
2016-03-15 09:40:00,80.92,80.95,80.81,80.85,75555.0,55.476,55.4966,55.4006,55.4281,75555.0
2016-03-15 09:50:00,80.87,80.87,80.69,80.78,46696.0,55.4418,55.4418,55.3184,55.3801,46696.0
2016-03-15 10:00:00,80.78,80.87,80.75,80.87,31108.0,55.3801,55.4418,55.3595,55.4418,31108.0
2016-03-15 10:10:00,80.86,81.01,80.83,80.96,41959.0,55.4349,55.5377,55.4143,55.5035,41959.0
2016-03-15 10:20:00,80.94,81.05,80.88,81.05,45455.0,55.4898,55.5652,55.4486,55.5652,45455.0
2016-03-15 10:30:00,81.06,81.1,80.96,80.97,37309.0,55.572,55.5994,55.5035,55.5103,37309.0
2016-03-15 10:40:00,80.99,81.07,80.94,81.04,33266.0,55.524,55.5789,55.4898,55.5583,33266.0
2016-03-15 10:50:00,81.05,81.05,80.87,80.95,48614.0,55.5652,55.5652,55.4418,55.4966,48614.0
2016-03-15 11:00:00,80.96,81.0,80.83,80.98,42136.0,55.5035,55.5309,55.4143,55.5172,42136.0
2016-03-15 11:10:00,80.98,81.02,80.89,80.93,40513.0,55.5172,55.5446,55.4555,55.4829,40513.0
2016-03-15 11:20:00,80.95,81.01,80.83,80.84,35997.0,55.4966,55.5377,55.4143,55.4212,35997.0
2016-03-15 11:30:00,80.84,80.9,80.82,80.84,21158.0,55.4212,55.4623,55.4075,55.4212,21158.0
2016-03-15 11:40:00,80.84,80.89,80.81,80.86,20764.0,55.4212,55.4555,55.4006,55.4349,20764.0
2016-03-15 11:50:00,80.86,80.93,80.82,80.83,46480.0,55.4349,55.4829,55.4075,55.4143,46480.0
2016-03-15 12:00:00,80.84,80.9,80.82,80.88,25486.0,55.4212,55.4623,55.4075,55.4486,25486.0
2016-03-15 12:10:00,80.88,81.0,80.88,80.94,20786.0,55.4486,55.5309,55.4486,55.4898,20786.0
2016-03-15 12:20:00,80.94,81.03,80.94,81.01,28443.0,55.4898,55.5515,55.4898,55.5377,28443.0
2016-03-15 12:30:00,81.0,81.07,80.98,80.98,33992.0,55.5309,55.5789,55.5172,55.5172,33992.0
2016-03-15 12:40:00,80.98,81.01,80.96,81.01,19952.0,55.5172,55.5377,55.5035,55.5377,19952.0
2016-03-15 12:50:00,81.01,81.11,81.0,81.08,21751.0,55.5377,55.6063,55.5309,55.5857,21751.0
2016-03-15 13:00:00,81.07,81.16,81.06,81.12,28844.0,55.5789,55.6406,55.572,55.6132,28844.0
2016-03-15 13:10:00,81.14,81.23,81.11,81.18,20929.0,55.6269,55.6886,55.6063,55.6543,20929.0
2016-03-15 13:20:00,81.19,81.35,81.19,81.34,15400.0,55.6612,55.7708,55.6612,55.764,15400.0
2016-03-15 13:30:00,81.35,81.41,81.32,81.34,69529.0,55.7708,55.812,55.7503,55.764,69529.0
2016-03-15 13:40:00,81.34,81.35,81.24,81.28,57294.0,55.764,55.7708,55.6954,55.7229,57294.0
2016-03-15 13:50:00,81.29,81.34,81.28,81.32,30662.0,55.7297,55.764,55.7229,55.7503,30662.0
2016-03-15 14:00:00,81.32,81.33,81.27,81.3,29012.0,55.7503,55.7571,55.716,55.7366,29012.0
2016-03-15 14:10:00,81.3,81.39,81.3,81.36,32096.0,55.7366,55.7983,55.7366,55.7777,32096.0
2016-03-15 14:20:00,81.36,81.36,81.28,81.28,25386.0,55.7777,55.7777,55.7229,55.7229,25386.0
2016-03-15 14:30:00,81.27,81.3,81.24,81.25,27271.0,55.716,55.7366,55.6954,55.7023,27271.0
2016-03-15 14:40:00,81.24,81.27,81.18,81.2,54640.0,55.6954,55.716,55.6543,55.668,54640.0
2016-03-15 14:50:00,81.21,81.23,81.15,81.19,26179.0,55.6749,55.6886,55.6337,55.6612,26179.0
2016-03-15 15:00:00,81.19,81.22,81.1,81.17,107464.0,55.6612,55.6817,55.5994,55.6474,107464.0
2016-03-15 15:10:00,81.16,81.27,81.14,81.27,28590.0,55.6406,55.716,55.6269,55.716,28590.0
2016-03-15 15:20:00,81.26,81.28,81.19,81.21,37132.0,55.7091,55.7229,55.6612,55.6749,37132.0
2016-03-15 15:30:00,81.21,81.25,81.17,81.18,55766.0,55.6749,55.7023,55.6474,55.6543,55766.0
2016-03-15 15:40:00,81.19,81.23,81.14,81.16,76809.0,55.6612,55.6886,55.6269,55.6406,76809.0
2016-03-15 15:50:00,81.16,81.26,81.16,81.21,96039.0,55.6406,55.7091,55.6406,55.6749,96039.0
2016-03-16 09:30:00,81.01,81.01,80.72,80.81,92594.0,55.5377,55.5377,55.3389,55.4006,92594.0
2016-03-16 09:40:00,80.8,80.89,80.74,80.89,55761.0,55.3938,55.4555,55.3526,55.4555,55761.0
2016-03-16 09:50:00,80.88,80.96,80.86,80.89,52164.0,55.4486,55.5035,55.4349,55.4555,52164.0
2016-03-16 10:00:00,80.89,81.03,80.89,80.98,81803.0,55.4555,55.5515,55.4555,55.5172,81803.0
2016-03-16 10:10:00,80.98,81.11,80.97,81.09,32018.0,55.5172,55.6063,55.5103,55.5926,32018.0
2016-03-16 10:20:00,81.09,81.13,81.02,81.03,31807.0,55.5926,55.62,55.5446,55.5515,31807.0
2016-03-16 10:30:00,81.05,81.24,81.04,81.23,35233.0,55.5652,55.6954,55.5583,55.6886,35233.0
2016-03-16 10:40:00,81.24,81.33,81.23,81.32,171974.0,55.6954,55.7571,55.6886,55.7503,171974.0
2016-03-16 10:50:00,81.32,81.33,81.21,81.21,27738.0,55.7503,55.7571,55.6749,55.6749,27738.0
2016-03-16 11:00:00,81.22,81.36,81.22,81.35,52815.0,55.6817,55.7777,55.6817,55.7708,52815.0
2016-03-16 11:10:00,81.36,81.39,81.22,81.26,25531.0,55.7777,55.7983,55.6817,55.7091,25531.0
2016-03-16 11:20:00,81.26,81.3,81.12,81.17,44611.0,55.7091,55.7366,55.6132,55.6474,44611.0
2016-03-16 11:30:00,81.17,81.18,81.1,81.18,93225.0,55.6474,55.6543,55.5994,55.6543,93225.0
2016-03-16 11:40:00,81.17,81.27,81.14,81.23,65766.0,55.6474,55.716,55.6269,55.6886,65766.0
2016-03-16 11:50:00,81.23,81.24,81.12,81.14,65263.0,55.6886,55.6954,55.6132,55.6269,65263.0
2016-03-16 12:00:00,81.14,81.23,81.14,81.22,53430.0,55.6269,55.6886,55.6269,55.6817,53430.0
2016-03-16 12:10:00,81.21,81.29,81.19,81.22,46290.0,55.6749,55.7297,55.6612,55.6817,46290.0
2016-03-16 12:20:00,81.21,81.29,81.2,81.25,20340.0,55.6749,55.7297,55.668,55.7023,20340.0
2016-03-16 12:30:00,81.25,81.3,81.2,81.22,23475.0,55.7023,55.7366,55.668,55.6817,23475.0
2016-03-16 12:40:00,81.22,81.22,81.06,81.09,27648.0,55.6817,55.6817,55.572,55.5926,27648.0
2016-03-16 12:50:00,81.09,81.15,81.05,81.14,23082.0,55.5926,55.6337,55.5652,55.6269,23082.0
2016-03-16 13:00:00,81.12,81.14,81.03,81.05,35289.0,55.6132,55.6269,55.5515,55.5652,35289.0
2016-03-16 13:10:00,81.04,81.04,80.95,81.01,40306.0,55.5583,55.5583,55.4966,55.5377,40306.0
2016-03-16 13:20:00,81.03,81.07,81.0,81.02,39198.0,55.5515,55.5789,55.5309,55.5446,39198.0
2016-03-16 13:30:00,81.02,81.09,80.99,81.09,39296.0,55.5446,55.5926,55.524,55.5926,39296.0
2016-03-16 13:40:00,81.09,81.17,81.08,81.15,25980.0,55.5926,55.6474,55.5857,55.6337,25980.0
2016-03-16 13:50:00,81.15,81.17,80.98,81.02,42615.0,55.6337,55.6474,55.5172,55.5446,42615.0
2016-03-16 14:00:00,81.03,81.8,81.02,81.6,160978.0,55.5515,56.0793,55.5446,55.9422,160978.0
2016-03-16 14:10:00,81.61,81.73,81.57,81.67,105299.0,55.9491,56.0314,55.9217,55.9902,105299.0
2016-03-16 14:20:00,81.66,82.16,81.65,82.14,165439.0,55.9834,56.3262,55.9765,56.3124,165439.0
2016-03-16 14:30:00,82.15,82.2,81.9,82.03,203001.0,56.3193,56.3536,56.1479,56.237,203001.0
2016-03-16 14:40:00,82.03,82.26,82.03,82.25,155071.0,56.237,56.3947,56.237,56.3879,155071.0
2016-03-16 14:50:00,82.27,82.28,81.94,81.94,137013.0,56.4016,56.4084,56.1753,56.1753,137013.0
2016-03-16 15:00:00,81.93,82.24,81.93,82.2,67536.0,56.1685,56.381,56.1685,56.3536,67536.0
2016-03-16 15:10:00,82.2,82.28,82.15,82.18,76138.0,56.3536,56.4084,56.3193,56.3399,76138.0
2016-03-16 15:20:00,82.18,82.3,82.08,82.23,66762.0,56.3399,56.4221,56.2713,56.3741,66762.0
2016-03-16 15:30:00,82.23,82.35,82.18,82.35,145428.0,56.3741,56.4564,56.3399,56.4564,145428.0
2016-03-16 15:40:00,82.35,82.35,82.22,82.23,114167.0,56.4564,56.4564,56.3673,56.3741,114167.0
2016-03-16 15:50:00,82.23,82.26,82.13,82.2,287831.0,56.3741,56.3947,56.3056,56.3536,287831.0
2016-03-17 09:30:00,82.35,82.42,81.98,82.11,183339.0,56.4564,56.5044,56.2027,56.2919,183339.0
2016-03-17 09:40:00,82.14,82.28,82.07,82.21,85311.0,56.3124,56.4084,56.2644,56.3604,85311.0
2016-03-17 09:50:00,82.21,82.27,82.12,82.24,58859.0,56.3604,56.4016,56.2987,56.381,58859.0
2016-03-17 10:00:00,82.26,82.34,82.2,82.28,70445.0,56.3947,56.4496,56.3536,56.4084,70445.0
2016-03-17 10:10:00,82.27,82.38,82.21,82.34,47331.0,56.4016,56.477,56.3604,56.4496,47331.0
2016-03-17 10:20:00,82.34,82.4,82.28,82.39,26483.0,56.4496,56.4907,56.4084,56.4838,26483.0
2016-03-17 10:30:00,82.39,82.56,82.38,82.51,98134.0,56.4838,56.6004,56.477,56.5661,98134.0
2016-03-17 10:40:00,82.51,82.59,82.49,82.56,65698.0,56.5661,56.6209,56.5524,56.6004,65698.0
2016-03-17 10:50:00,82.58,82.7,82.58,82.64,43634.0,56.6141,56.6964,56.6141,56.6552,43634.0
2016-03-17 11:00:00,82.64,82.7,82.57,82.61,48236.0,56.6552,56.6964,56.6072,56.6347,48236.0
2016-03-17 11:10:00,82.6,82.78,82.54,82.75,30613.0,56.6278,56.7512,56.5867,56.7306,30613.0
2016-03-17 11:20:00,82.75,82.85,82.74,82.85,36037.0,56.7306,56.7992,56.7238,56.7992,36037.0
2016-03-17 11:30:00,82.85,82.87,82.74,82.81,35929.0,56.7992,56.8129,56.7238,56.7718,35929.0
2016-03-17 11:40:00,82.8,82.88,82.79,82.86,32276.0,56.7649,56.8198,56.7581,56.806,32276.0
2016-03-17 11:50:00,82.85,82.88,82.77,82.88,35285.0,56.7992,56.8198,56.7443,56.8198,35285.0
2016-03-17 12:00:00,82.88,82.91,82.8,82.84,177198.0,56.8198,56.8403,56.7649,56.7923,177198.0
2016-03-17 12:10:00,82.83,82.87,82.81,82.86,45186.0,56.7855,56.8129,56.7718,56.806,45186.0
2016-03-17 12:20:00,82.85,82.97,82.83,82.96,40497.0,56.7992,56.8815,56.7855,56.8746,40497.0
2016-03-17 12:30:00,82.96,83.15,82.94,83.12,62417.0,56.8746,57.0049,56.8609,56.9843,62417.0
2016-03-17 12:40:00,83.12,83.23,83.12,83.19,33241.0,56.9843,57.0597,56.9843,57.0323,33241.0
2016-03-17 12:50:00,83.19,83.25,83.15,83.23,31057.0,57.0323,57.0734,57.0049,57.0597,31057.0
2016-03-17 13:00:00,83.24,83.31,83.22,83.26,40388.0,57.0666,57.1146,57.0529,57.0803,40388.0
2016-03-17 13:10:00,83.26,83.26,83.07,83.12,55585.0,57.0803,57.0803,56.95,56.9843,55585.0
2016-03-17 13:20:00,83.12,83.19,83.07,83.09,193107.0,56.9843,57.0323,56.95,56.9637,193107.0
2016-03-17 13:30:00,83.08,83.09,82.97,83.0,193965.0,56.9569,56.9637,56.8815,56.902,193965.0
2016-03-17 13:40:00,83.0,83.22,82.99,83.2,42545.0,56.902,57.0529,56.8952,57.0391,42545.0
2016-03-17 13:50:00,83.23,83.25,83.14,83.24,57259.0,57.0597,57.0734,56.998,57.0666,57259.0
2016-03-17 14:00:00,83.23,83.29,83.12,83.28,60993.0,57.0597,57.1008,56.9843,57.094,60993.0
2016-03-17 14:10:00,83.29,83.42,83.29,83.42,206074.0,57.1008,57.19,57.1008,57.19,206074.0
2016-03-17 14:20:00,83.42,83.43,83.32,83.34,57921.0,57.19,57.1968,57.1214,57.1351,57921.0
2016-03-17 14:30:00,83.34,83.43,83.32,83.34,58911.0,57.1351,57.1968,57.1214,57.1351,58911.0
2016-03-17 14:40:00,83.34,83.47,83.32,83.4,109063.0,57.1351,57.2242,57.1214,57.1763,109063.0
2016-03-17 14:50:00,83.4,83.44,83.37,83.39,60837.0,57.1763,57.2037,57.1557,57.1694,60837.0
2016-03-17 15:00:00,83.4,83.5,83.39,83.46,54856.0,57.1763,57.2448,57.1694,57.2174,54856.0
2016-03-17 15:10:00,83.47,83.49,83.25,83.25,71032.0,57.2242,57.238,57.0734,57.0734,71032.0
2016-03-17 15:20:00,83.25,83.46,83.25,83.45,108434.0,57.0734,57.2174,57.0734,57.2105,108434.0
2016-03-17 15:30:00,83.46,83.56,83.41,83.56,127580.0,57.2174,57.2859,57.1831,57.2859,127580.0
2016-03-17 15:40:00,83.56,83.56,83.42,83.44,209353.0,57.2859,57.2859,57.19,57.2037,209353.0
2016-03-17 15:50:00,83.44,83.47,83.29,83.36,336299.0,57.2037,57.2242,57.1008,57.1488,336299.0
2016-03-18 09:30:00,83.54,83.75,83.17,83.41,139446.0,57.2722,57.4162,57.0186,57.1831,139446.0
2016-03-18 09:40:00,83.42,83.47,83.16,83.23,74412.0,57.19,57.2242,57.0117,57.0597,74412.0
2016-03-18 09:50:00,83.22,83.41,83.21,83.32,47955.0,57.0529,57.1831,57.046,57.1214,47955.0
2016-03-18 10:00:00,83.33,83.36,83.25,83.32,63113.0,57.1283,57.1488,57.0734,57.1214,63113.0
2016-03-18 10:10:00,83.32,83.5,83.3,83.47,48580.0,57.1214,57.2448,57.1077,57.2242,48580.0
2016-03-18 10:20:00,83.46,83.48,83.36,83.37,91806.0,57.2174,57.2311,57.1488,57.1557,91806.0
2016-03-18 10:30:00,83.38,83.5,83.37,83.44,83795.0,57.1625,57.2448,57.1557,57.2037,83795.0
2016-03-18 10:40:00,83.45,83.58,83.45,83.51,76184.0,57.2105,57.2997,57.2105,57.2517,76184.0
2016-03-18 10:50:00,83.5,83.56,83.48,83.53,90053.0,57.2448,57.2859,57.2311,57.2654,90053.0
2016-03-18 11:00:00,83.53,83.57,83.51,83.53,51826.0,57.2654,57.2928,57.2517,57.2654,51826.0
2016-03-18 11:10:00,83.53,83.57,83.46,83.56,52040.0,57.2654,57.2928,57.2174,57.2859,52040.0
2016-03-18 11:20:00,83.56,83.61,83.54,83.57,62636.0,57.2859,57.3202,57.2722,57.2928,62636.0
2016-03-18 11:30:00,83.57,83.62,83.52,83.6,43121.0,57.2928,57.3271,57.2585,57.3134,43121.0
2016-03-18 11:40:00,83.61,83.65,83.54,83.56,57298.0,57.3202,57.3476,57.2722,57.2859,57298.0
2016-03-18 11:50:00,83.56,83.6,83.51,83.56,61450.0,57.2859,57.3134,57.2517,57.2859,61450.0
2016-03-18 12:00:00,83.56,83.59,83.53,83.57,33082.0,57.2859,57.3065,57.2654,57.2928,33082.0
2016-03-18 12:10:00,83.56,83.6,83.48,83.53,51674.0,57.2859,57.3134,57.2311,57.2654,51674.0
2016-03-18 12:20:00,83.53,83.58,83.5,83.52,36491.0,57.2654,57.2997,57.2448,57.2585,36491.0
2016-03-18 12:30:00,83.52,83.52,83.41,83.42,32062.0,57.2585,57.2585,57.1831,57.19,32062.0
2016-03-18 12:40:00,83.4,83.42,83.37,83.38,75972.0,57.1763,57.19,57.1557,57.1625,75972.0
2016-03-18 12:50:00,83.39,83.41,83.33,83.33,47046.0,57.1694,57.1831,57.1283,57.1283,47046.0
2016-03-18 13:00:00,83.32,83.33,83.18,83.18,44600.0,57.1214,57.1283,57.0254,57.0254,44600.0
2016-03-18 13:10:00,83.18,83.23,83.15,83.23,289338.0,57.0254,57.0597,57.0049,57.0597,289338.0
2016-03-18 13:20:00,83.24,83.29,83.22,83.27,147851.0,57.0666,57.1008,57.0529,57.0871,147851.0
2016-03-18 13:30:00,83.28,83.29,83.2,83.25,29145.0,57.094,57.1008,57.0391,57.0734,29145.0
2016-03-18 13:40:00,83.25,83.28,83.19,83.24,35678.0,57.0734,57.094,57.0323,57.0666,35678.0
2016-03-18 13:50:00,83.25,83.33,83.25,83.33,25925.0,57.0734,57.1283,57.0734,57.1283,25925.0
2016-03-18 14:00:00,83.32,83.34,83.27,83.31,34947.0,57.1214,57.1351,57.0871,57.1146,34947.0
2016-03-18 14:10:00,83.31,83.37,83.29,83.34,49105.0,57.1146,57.1557,57.1008,57.1351,49105.0
2016-03-18 14:20:00,83.36,83.37,83.27,83.31,49042.0,57.1488,57.1557,57.0871,57.1146,49042.0
2016-03-18 14:30:00,83.31,83.37,83.29,83.35,54145.0,57.1146,57.1557,57.1008,57.142,54145.0
2016-03-18 14:40:00,83.33,83.34,83.27,83.33,45571.0,57.1283,57.1351,57.0871,57.1283,45571.0
2016-03-18 14:50:00,83.34,83.34,83.21,83.25,44116.0,57.1351,57.1351,57.046,57.0734,44116.0
2016-03-18 15:00:00,83.25,83.38,83.25,83.32,29570.0,57.0734,57.1625,57.0734,57.1214,29570.0
2016-03-18 15:10:00,83.33,83.39,83.31,83.35,49395.0,57.1283,57.1694,57.1146,57.142,49395.0
2016-03-18 15:20:00,83.34,83.41,83.32,83.34,40208.0,57.1351,57.1831,57.1214,57.1351,40208.0
2016-03-18 15:30:00,83.34,83.35,83.28,83.31,73819.0,57.1351,57.142,57.094,57.1146,73819.0
2016-03-18 15:40:00,83.31,83.32,83.1,83.13,138499.0,57.1146,57.1214,56.9706,56.9911,138499.0
2016-03-18 15:50:00,83.13,83.15,83.03,83.04,396098.0,56.9911,57.0049,56.9226,56.9294,396098.0
2016-03-21 09:30:00,81.95,82.11,81.89,81.99,150983.0,56.8168,56.9277,56.7752,56.8445,150983.0
2016-03-21 09:40:00,82.0,82.08,81.87,82.05,75497.0,56.8515,56.9069,56.7613,56.8861,75497.0
2016-03-21 09:50:00,82.04,82.21,82.03,82.18,119427.0,56.8792,56.997,56.8723,56.9762,119427.0
2016-03-21 10:00:00,82.18,82.22,82.03,82.03,57635.0,56.9762,57.004,56.8723,56.8723,57635.0
2016-03-21 10:10:00,82.03,82.03,81.83,81.86,87539.0,56.8723,56.8723,56.7336,56.7544,87539.0
2016-03-21 10:20:00,81.85,81.85,81.7,81.76,64439.0,56.7475,56.7475,56.6435,56.6851,64439.0
2016-03-21 10:30:00,81.76,82.0,81.74,81.81,65683.0,56.6851,56.8515,56.6712,56.7197,65683.0
2016-03-21 10:40:00,81.82,81.87,81.77,81.81,57588.0,56.7267,56.7613,56.692,56.7197,57588.0
2016-03-21 10:50:00,81.8,81.81,81.7,81.74,63149.0,56.7128,56.7197,56.6435,56.6712,63149.0
2016-03-21 11:00:00,81.75,81.78,81.7,81.72,38354.0,56.6781,56.6989,56.6435,56.6573,38354.0
2016-03-21 11:10:00,81.72,81.74,81.68,81.7,44090.0,56.6573,56.6712,56.6296,56.6435,44090.0
2016-03-21 11:20:00,81.69,81.8,81.67,81.78,39000.0,56.6365,56.7128,56.6227,56.6989,39000.0
2016-03-21 11:30:00,81.79,81.85,81.7,81.7,111007.0,56.7059,56.7475,56.6435,56.6435,111007.0
2016-03-21 11:40:00,81.71,81.73,81.61,81.61,34085.0,56.6504,56.6643,56.5811,56.5811,34085.0
2016-03-21 11:50:00,81.61,81.68,81.58,81.61,66267.0,56.5811,56.6296,56.5603,56.5811,66267.0
2016-03-21 12:00:00,81.61,81.66,81.6,81.64,58598.0,56.5811,56.6157,56.5741,56.6019,58598.0
2016-03-21 12:10:00,81.64,81.69,81.6,81.64,26881.0,56.6019,56.6365,56.5741,56.6019,26881.0
2016-03-21 12:20:00,81.64,81.64,81.52,81.54,39721.0,56.6019,56.6019,56.5187,56.5325,39721.0
2016-03-21 12:30:00,81.53,81.57,81.51,81.55,44456.0,56.5256,56.5533,56.5117,56.5395,44456.0
2016-03-21 12:40:00,81.54,81.54,81.37,81.38,96902.0,56.5325,56.5325,56.4147,56.4216,96902.0
2016-03-21 12:50:00,81.39,81.41,81.29,81.33,82073.0,56.4285,56.4424,56.3592,56.3869,82073.0
2016-03-21 13:00:00,81.34,81.4,81.3,81.32,42895.0,56.3939,56.4355,56.3661,56.38,42895.0
2016-03-21 13:10:00,81.31,81.39,81.28,81.39,28669.0,56.3731,56.4285,56.3523,56.4285,28669.0
2016-03-21 13:20:00,81.38,81.44,81.35,81.43,43156.0,56.4216,56.4632,56.4008,56.4563,43156.0
2016-03-21 13:30:00,81.43,81.44,81.36,81.36,34435.0,56.4563,56.4632,56.4077,56.4077,34435.0
2016-03-21 13:40:00,81.36,81.41,81.34,81.39,68454.0,56.4077,56.4424,56.3939,56.4285,68454.0
2016-03-21 13:50:00,81.39,81.45,81.36,81.37,51820.0,56.4285,56.4701,56.4077,56.4147,51820.0
2016-03-21 14:00:00,81.38,81.41,81.3,81.32,277359.0,56.4216,56.4424,56.3661,56.38,277359.0
2016-03-21 14:10:00,81.31,81.42,81.31,81.39,154926.0,56.3731,56.4493,56.3731,56.4285,154926.0
2016-03-21 14:20:00,81.39,81.4,81.32,81.34,60302.0,56.4285,56.4355,56.38,56.3939,60302.0
2016-03-21 14:30:00,81.34,81.44,81.33,81.44,122629.0,56.3939,56.4632,56.3869,56.4632,122629.0
2016-03-21 14:40:00,81.44,81.46,81.36,81.39,84816.0,56.4632,56.4771,56.4077,56.4285,84816.0
2016-03-21 14:50:00,81.39,81.44,81.35,81.35,110155.0,56.4285,56.4632,56.4008,56.4008,110155.0
2016-03-21 15:00:00,81.35,81.36,81.22,81.26,118855.0,56.4008,56.4077,56.3107,56.3384,118855.0
2016-03-21 15:10:00,81.26,81.27,81.22,81.27,81910.0,56.3384,56.3453,56.3107,56.3453,81910.0
2016-03-21 15:20:00,81.27,81.34,81.26,81.32,149390.0,56.3453,56.3939,56.3384,56.38,149390.0
2016-03-21 15:30:00,81.32,81.34,81.27,81.28,218407.0,56.38,56.3939,56.3453,56.3523,218407.0
2016-03-21 15:40:00,81.27,81.34,81.25,81.27,116252.0,56.3453,56.3939,56.3315,56.3453,116252.0
2016-03-21 15:50:00,81.28,81.36,81.27,81.35,282329.0,56.3523,56.4077,56.3453,56.4008,282329.0
2016-03-22 09:30:00,81.2,81.24,80.91,80.93,128507.0,56.2968,56.3245,56.0957,56.1096,128507.0
2016-03-22 09:40:00,80.92,81.01,80.88,80.96,126464.0,56.1027,56.1651,56.0749,56.1304,126464.0
2016-03-22 09:50:00,80.95,81.21,80.95,81.21,89035.0,56.1235,56.3037,56.1235,56.3037,89035.0
2016-03-22 10:00:00,81.22,81.44,81.19,81.37,81474.0,56.3107,56.4632,56.2899,56.4147,81474.0
2016-03-22 10:10:00,81.37,81.47,81.31,81.4,83310.0,56.4147,56.484,56.3731,56.4355,83310.0
2016-03-22 10:20:00,81.4,81.51,81.39,81.49,64525.0,56.4355,56.5117,56.4285,56.4979,64525.0
2016-03-22 10:30:00,81.5,81.51,81.38,81.44,60526.0,56.5048,56.5117,56.4216,56.4632,60526.0
2016-03-22 10:40:00,81.45,81.5,81.4,81.49,92166.0,56.4701,56.5048,56.4355,56.4979,92166.0
2016-03-22 10:50:00,81.5,81.61,81.46,81.49,72667.0,56.5048,56.5811,56.4771,56.4979,72667.0
2016-03-22 11:00:00,81.48,81.52,81.4,81.4,35577.0,56.4909,56.5187,56.4355,56.4355,35577.0
2016-03-22 11:10:00,81.42,81.47,81.4,81.42,56901.0,56.4493,56.484,56.4355,56.4493,56901.0
2016-03-22 11:20:00,81.41,81.48,81.4,81.45,55740.0,56.4424,56.4909,56.4355,56.4701,55740.0
2016-03-22 11:30:00,81.45,81.46,81.22,81.22,67952.0,56.4701,56.4771,56.3107,56.3107,67952.0
2016-03-22 11:40:00,81.21,81.24,81.06,81.07,47010.0,56.3037,56.3245,56.1997,56.2067,47010.0
2016-03-22 11:50:00,81.07,81.13,81.02,81.12,68841.0,56.2067,56.2483,56.172,56.2413,68841.0
2016-03-22 12:00:00,81.12,81.13,81.07,81.09,25796.0,56.2413,56.2483,56.2067,56.2205,25796.0
2016-03-22 12:10:00,81.09,81.22,81.08,81.2,37254.0,56.2205,56.3107,56.2136,56.2968,37254.0
2016-03-22 12:20:00,81.2,81.28,81.18,81.26,48012.0,56.2968,56.3523,56.2829,56.3384,48012.0
2016-03-22 12:30:00,81.26,81.3,81.2,81.29,145022.0,56.3384,56.3661,56.2968,56.3592,145022.0
2016-03-22 12:40:00,81.31,81.43,81.3,81.4,173288.0,56.3731,56.4563,56.3661,56.4355,173288.0
2016-03-22 12:50:00,81.4,81.48,81.4,81.48,138390.0,56.4355,56.4909,56.4355,56.4909,138390.0
2016-03-22 13:00:00,81.48,81.52,81.45,81.48,62762.0,56.4909,56.5187,56.4701,56.4909,62762.0
2016-03-22 13:10:00,81.48,81.5,81.45,81.46,91414.0,56.4909,56.5048,56.4701,56.4771,91414.0
2016-03-22 13:20:00,81.46,81.46,81.35,81.4,28002.0,56.4771,56.4771,56.4008,56.4355,28002.0
2016-03-22 13:30:00,81.4,81.4,81.34,81.34,26845.0,56.4355,56.4355,56.3939,56.3939,26845.0
2016-03-22 13:40:00,81.34,81.34,81.22,81.29,29224.0,56.3939,56.3939,56.3107,56.3592,29224.0
2016-03-22 13:50:00,81.3,81.38,81.3,81.32,22784.0,56.3661,56.4216,56.3661,56.38,22784.0
2016-03-22 14:00:00,81.33,81.39,81.32,81.36,37915.0,56.3869,56.4285,56.38,56.4077,37915.0
2016-03-22 14:10:00,81.35,81.36,81.25,81.3,43596.0,56.4008,56.4077,56.3315,56.3661,43596.0
2016-03-22 14:20:00,81.3,81.38,81.27,81.37,41753.0,56.3661,56.4216,56.3453,56.4147,41753.0
2016-03-22 14:30:00,81.38,81.41,81.33,81.34,36527.0,56.4216,56.4424,56.3869,56.3939,36527.0
2016-03-22 14:40:00,81.34,81.41,81.33,81.39,70459.0,56.3939,56.4424,56.3869,56.4285,70459.0
2016-03-22 14:50:00,81.39,81.41,81.29,81.29,45831.0,56.4285,56.4424,56.3592,56.3592,45831.0
2016-03-22 15:00:00,81.28,81.31,81.18,81.21,46841.0,56.3523,56.3731,56.2829,56.3037,46841.0
2016-03-22 15:10:00,81.21,81.27,81.1,81.12,47916.0,56.3037,56.3453,56.2275,56.2413,47916.0
2016-03-22 15:20:00,81.12,81.24,81.12,81.24,38722.0,56.2413,56.3245,56.2413,56.3245,38722.0
2016-03-22 15:30:00,81.24,81.26,81.19,81.2,60070.0,56.3245,56.3384,56.2899,56.2968,60070.0
2016-03-22 15:40:00,81.19,81.27,81.17,81.26,112985.0,56.2899,56.3453,56.276,56.3384,112985.0
2016-03-22 15:50:00,81.26,81.4,81.26,81.34,117841.0,56.3384,56.4355,56.3384,56.3939,117841.0
2016-03-23 09:30:00,81.36,81.45,81.2,81.26,109673.0,56.4077,56.4701,56.2968,56.3384,109673.0
2016-03-23 09:40:00,81.27,81.4,81.23,81.3,98196.0,56.3453,56.4355,56.3176,56.3661,98196.0
2016-03-23 09:50:00,81.3,81.3,81.06,81.17,121667.0,56.3661,56.3661,56.1997,56.276,121667.0
2016-03-23 10:00:00,81.16,81.17,81.03,81.07,71266.0,56.2691,56.276,56.1789,56.2067,71266.0
2016-03-23 10:10:00,81.09,81.15,81.02,81.07,32208.0,56.2205,56.2621,56.172,56.2067,32208.0
2016-03-23 10:20:00,81.05,81.1,80.95,80.98,29911.0,56.1928,56.2275,56.1235,56.1443,29911.0
2016-03-23 10:30:00,80.96,81.05,80.87,81.0,70320.0,56.1304,56.1928,56.068,56.1581,70320.0
2016-03-23 10:40:00,81.0,81.08,80.97,81.0,37791.0,56.1581,56.2136,56.1373,56.1581,37791.0
2016-03-23 10:50:00,80.97,81.06,80.97,81.04,25135.0,56.1373,56.1997,56.1373,56.1859,25135.0
2016-03-23 11:00:00,81.04,81.14,80.98,81.12,31752.0,56.1859,56.2552,56.1443,56.2413,31752.0
2016-03-23 11:10:00,81.11,81.21,81.07,81.12,50253.0,56.2344,56.3037,56.2067,56.2413,50253.0
2016-03-23 11:20:00,81.11,81.18,81.05,81.15,33507.0,56.2344,56.2829,56.1928,56.2621,33507.0
2016-03-23 11:30:00,81.14,81.18,81.06,81.14,30410.0,56.2552,56.2829,56.1997,56.2552,30410.0
2016-03-23 11:40:00,81.15,81.2,81.1,81.19,127276.0,56.2621,56.2968,56.2275,56.2899,127276.0
2016-03-23 11:50:00,81.19,81.24,81.13,81.24,119968.0,56.2899,56.3245,56.2483,56.3245,119968.0
2016-03-23 12:00:00,81.24,81.28,81.19,81.23,35383.0,56.3245,56.3523,56.2899,56.3176,35383.0
2016-03-23 12:10:00,81.23,81.3,81.23,81.27,38684.0,56.3176,56.3661,56.3176,56.3453,38684.0
2016-03-23 12:20:00,81.29,81.32,81.25,81.29,30652.0,56.3592,56.38,56.3315,56.3592,30652.0
2016-03-23 12:30:00,81.28,81.29,81.23,81.26,21073.0,56.3523,56.3592,56.3176,56.3384,21073.0
2016-03-23 12:40:00,81.25,81.28,81.2,81.24,42150.0,56.3315,56.3523,56.2968,56.3245,42150.0
2016-03-23 12:50:00,81.25,81.29,81.22,81.27,19766.0,56.3315,56.3592,56.3107,56.3453,19766.0
2016-03-23 13:00:00,81.27,81.29,81.22,81.29,20491.0,56.3453,56.3592,56.3107,56.3592,20491.0
2016-03-23 13:10:00,81.29,81.31,81.25,81.27,34229.0,56.3592,56.3731,56.3315,56.3453,34229.0
2016-03-23 13:20:00,81.28,81.33,81.28,81.3,50753.0,56.3523,56.3869,56.3523,56.3661,50753.0
2016-03-23 13:30:00,81.3,81.31,81.26,81.31,57112.0,56.3661,56.3731,56.3384,56.3731,57112.0
2016-03-23 13:40:00,81.33,81.35,81.28,81.28,49439.0,56.3869,56.4008,56.3523,56.3523,49439.0
2016-03-23 13:50:00,81.29,81.36,81.28,81.34,61105.0,56.3592,56.4077,56.3523,56.3939,61105.0
2016-03-23 14:00:00,81.34,81.36,81.3,81.33,33854.0,56.3939,56.4077,56.3661,56.3869,33854.0
2016-03-23 14:10:00,81.33,81.35,81.25,81.26,52290.0,56.3869,56.4008,56.3315,56.3384,52290.0
2016-03-23 14:20:00,81.26,81.28,81.2,81.27,55210.0,56.3384,56.3523,56.2968,56.3453,55210.0
2016-03-23 14:30:00,81.27,81.32,81.21,81.21,55356.0,56.3453,56.38,56.3037,56.3037,55356.0
2016-03-23 14:40:00,81.22,81.26,81.14,81.14,42372.0,56.3107,56.3384,56.2552,56.2552,42372.0
2016-03-23 14:50:00,81.15,81.16,81.09,81.1,29444.0,56.2621,56.2691,56.2205,56.2275,29444.0
2016-03-23 15:00:00,81.1,81.15,81.09,81.09,72573.0,56.2275,56.2621,56.2205,56.2205,72573.0
2016-03-23 15:10:00,81.09,81.1,81.0,81.01,43383.0,56.2205,56.2275,56.1581,56.1651,43383.0
2016-03-23 15:20:00,81.02,81.12,80.99,81.1,57779.0,56.172,56.2413,56.1512,56.2275,57779.0
2016-03-23 15:30:00,81.1,81.14,81.05,81.1,85142.0,56.2275,56.2552,56.1928,56.2275,85142.0
2016-03-23 15:40:00,81.11,81.12,80.98,81.08,77950.0,56.2344,56.2413,56.1443,56.2136,77950.0
2016-03-23 15:50:00,81.07,81.09,80.88,80.89,244272.0,56.2067,56.2205,56.0749,56.0819,244272.0
2016-03-24 09:30:00,80.78,80.84,80.32,80.38,172200.0,56.0056,56.0472,55.6867,55.7283,172200.0
2016-03-24 09:40:00,80.37,80.43,80.28,80.41,101407.0,55.7214,55.763,55.659,55.7491,101407.0
2016-03-24 09:50:00,80.41,80.43,80.23,80.24,49661.0,55.7491,55.763,55.6243,55.6312,49661.0
2016-03-24 10:00:00,80.23,80.4,80.23,80.34,61203.0,55.6243,55.7422,55.6243,55.7006,61203.0
2016-03-24 10:10:00,80.34,80.37,80.3,80.36,63897.0,55.7006,55.7214,55.6728,55.7144,63897.0
2016-03-24 10:20:00,80.36,80.38,80.28,80.31,68372.0,55.7144,55.7283,55.659,55.6798,68372.0
2016-03-24 10:30:00,80.3,80.47,80.3,80.45,51280.0,55.6728,55.7907,55.6728,55.7768,51280.0
2016-03-24 10:40:00,80.45,80.56,80.44,80.51,37937.0,55.7768,55.8531,55.7699,55.8184,37937.0
2016-03-24 10:50:00,80.51,80.52,80.41,80.43,47045.0,55.8184,55.8254,55.7491,55.763,47045.0
2016-03-24 11:00:00,80.43,80.54,80.41,80.51,72979.0,55.763,55.8392,55.7491,55.8184,72979.0
2016-03-24 11:10:00,80.52,80.59,80.49,80.58,30537.0,55.8254,55.8739,55.8046,55.867,30537.0
2016-03-24 11:20:00,80.58,80.61,80.5,80.52,26837.0,55.867,55.8878,55.8115,55.8254,26837.0
2016-03-24 11:30:00,80.5,80.53,80.4,80.45,41077.0,55.8115,55.8323,55.7422,55.7768,41077.0
2016-03-24 11:40:00,80.45,80.46,80.38,80.45,37631.0,55.7768,55.7838,55.7283,55.7768,37631.0
2016-03-24 11:50:00,80.45,80.5,80.42,80.49,37725.0,55.7768,55.8115,55.756,55.8046,37725.0
2016-03-24 12:00:00,80.49,80.64,80.47,80.64,135649.0,55.8046,55.9085,55.7907,55.9085,135649.0
2016-03-24 12:10:00,80.64,80.68,80.5,80.5,78877.0,55.9085,55.9363,55.8115,55.8115,78877.0
2016-03-24 12:20:00,80.5,80.51,80.42,80.47,31762.0,55.8115,55.8184,55.756,55.7907,31762.0
2016-03-24 12:30:00,80.47,80.51,80.43,80.43,30549.0,55.7907,55.8184,55.763,55.763,30549.0
2016-03-24 12:40:00,80.44,80.51,80.43,80.5,49429.0,55.7699,55.8184,55.763,55.8115,49429.0
2016-03-24 12:50:00,80.49,80.5,80.42,80.43,34592.0,55.8046,55.8115,55.756,55.763,34592.0
2016-03-24 13:00:00,80.42,80.53,80.42,80.52,123735.0,55.756,55.8323,55.756,55.8254,123735.0
2016-03-24 13:10:00,80.52,80.59,80.5,80.59,150785.0,55.8254,55.8739,55.8115,55.8739,150785.0
2016-03-24 13:20:00,80.58,80.65,80.53,80.63,34447.0,55.867,55.9155,55.8323,55.9016,34447.0
2016-03-24 13:30:00,80.64,80.68,80.57,80.66,35842.0,55.9085,55.9363,55.86,55.9224,35842.0
2016-03-24 13:40:00,80.67,80.7,80.64,80.7,116988.0,55.9293,55.9501,55.9085,55.9501,116988.0
2016-03-24 13:50:00,80.7,80.75,80.7,80.72,32237.0,55.9501,55.9848,55.9501,55.964,32237.0
2016-03-24 14:00:00,80.72,80.72,80.64,80.67,56384.0,55.964,55.964,55.9085,55.9293,56384.0
2016-03-24 14:10:00,80.66,80.69,80.63,80.67,46328.0,55.9224,55.9432,55.9016,55.9293,46328.0
2016-03-24 14:20:00,80.68,80.75,80.66,80.75,42702.0,55.9363,55.9848,55.9224,55.9848,42702.0
2016-03-24 14:30:00,80.75,80.84,80.72,80.81,68171.0,55.9848,56.0472,55.964,56.0264,68171.0
2016-03-24 14:40:00,80.82,80.95,80.81,80.89,57644.0,56.0333,56.1235,56.0264,56.0819,57644.0
2016-03-24 14:50:00,80.89,80.94,80.83,80.85,43084.0,56.0819,56.1165,56.0403,56.0541,43084.0
2016-03-24 15:00:00,80.85,80.86,80.76,80.8,83350.0,56.0541,56.0611,55.9917,56.0195,83350.0
2016-03-24 15:10:00,80.8,80.94,80.79,80.9,60619.0,56.0195,56.1165,56.0125,56.0888,60619.0
2016-03-24 15:20:00,80.9,80.95,80.87,80.94,60718.0,56.0888,56.1235,56.068,56.1165,60718.0
2016-03-24 15:30:00,80.93,81.02,80.88,80.98,86749.0,56.1096,56.172,56.0749,56.1443,86749.0
2016-03-24 15:40:00,80.97,81.0,80.94,81.0,52599.0,56.1373,56.1581,56.1165,56.1581,52599.0
2016-03-24 15:50:00,81.0,81.0,80.91,80.96,152169.0,56.1581,56.1581,56.0957,56.1304,152169.0
2016-03-28 09:30:00,80.93,81.28,80.91,81.21,360331.0,56.1096,56.3523,56.0957,56.3037,360331.0
2016-03-28 09:40:00,81.21,81.27,81.11,81.12,235969.0,56.3037,56.3453,56.2344,56.2413,235969.0
2016-03-28 09:50:00,81.12,81.19,81.11,81.12,443806.0,56.2413,56.2899,56.2344,56.2413,443806.0
2016-03-28 10:00:00,81.12,81.15,80.93,81.03,197080.0,56.2413,56.2621,56.1096,56.1789,197080.0
2016-03-28 10:10:00,81.03,81.11,81.01,81.1,129433.0,56.1789,56.2344,56.1651,56.2275,129433.0
2016-03-28 10:20:00,81.09,81.12,80.95,80.95,41741.0,56.2205,56.2413,56.1235,56.1235,41741.0
2016-03-28 10:30:00,80.95,81.19,80.93,81.15,42429.0,56.1235,56.2899,56.1096,56.2621,42429.0
2016-03-28 10:40:00,81.15,81.19,81.12,81.19,46017.0,56.2621,56.2899,56.2413,56.2899,46017.0
2016-03-28 10:50:00,81.2,81.22,81.13,81.15,49476.0,56.2968,56.3107,56.2483,56.2621,49476.0
2016-03-28 11:00:00,81.15,81.29,81.15,81.27,44043.0,56.2621,56.3592,56.2621,56.3453,44043.0
2016-03-28 11:10:00,81.27,81.34,81.23,81.28,48506.0,56.3453,56.3939,56.3176,56.3523,48506.0
2016-03-28 11:20:00,81.27,81.41,81.25,81.37,35308.0,56.3453,56.4424,56.3315,56.4147,35308.0
2016-03-28 11:30:00,81.4,81.42,81.33,81.36,49425.0,56.4355,56.4493,56.3869,56.4077,49425.0
2016-03-28 11:40:00,81.36,81.39,81.28,81.33,35814.0,56.4077,56.4285,56.3523,56.3869,35814.0
2016-03-28 11:50:00,81.33,81.41,81.32,81.41,57748.0,56.3869,56.4424,56.38,56.4424,57748.0
2016-03-28 12:00:00,81.41,81.49,81.38,81.44,91110.0,56.4424,56.4979,56.4216,56.4632,91110.0
2016-03-28 12:10:00,81.45,81.54,81.44,81.5,87712.0,56.4701,56.5325,56.4632,56.5048,87712.0
2016-03-28 12:20:00,81.51,81.62,81.5,81.62,56644.0,56.5117,56.588,56.5048,56.588,56644.0
2016-03-28 12:30:00,81.62,81.75,81.58,81.72,36248.0,56.588,56.6781,56.5603,56.6573,36248.0
2016-03-28 12:40:00,81.72,81.86,81.7,81.84,37874.0,56.6573,56.7544,56.6435,56.7405,37874.0
2016-03-28 12:50:00,81.85,81.86,81.69,81.69,147693.0,56.7475,56.7544,56.6365,56.6365,147693.0
2016-03-28 13:00:00,81.69,81.7,81.62,81.66,43518.0,56.6365,56.6435,56.588,56.6157,43518.0
2016-03-28 13:10:00,81.65,81.66,81.54,81.55,32807.0,56.6088,56.6157,56.5325,56.5395,32807.0
2016-03-28 13:20:00,81.55,81.55,81.47,81.5,44990.0,56.5395,56.5395,56.484,56.5048,44990.0
2016-03-28 13:30:00,81.51,81.59,81.5,81.58,51265.0,56.5117,56.5672,56.5048,56.5603,51265.0
2016-03-28 13:40:00,81.58,81.6,81.5,81.55,73473.0,56.5603,56.5741,56.5048,56.5395,73473.0
2016-03-28 13:50:00,81.54,81.56,81.5,81.52,30940.0,56.5325,56.5464,56.5048,56.5187,30940.0
2016-03-28 14:00:00,81.52,81.59,81.5,81.58,51270.0,56.5187,56.5672,56.5048,56.5603,51270.0
2016-03-28 14:10:00,81.58,81.67,81.56,81.59,65058.0,56.5603,56.6227,56.5464,56.5672,65058.0
2016-03-28 14:20:00,81.59,81.68,81.58,81.67,107272.0,56.5672,56.6296,56.5603,56.6227,107272.0
2016-03-28 14:30:00,81.67,81.71,81.62,81.7,52945.0,56.6227,56.6504,56.588,56.6435,52945.0
2016-03-28 14:40:00,81.7,81.7,81.57,81.59,58820.0,56.6435,56.6435,56.5533,56.5672,58820.0
2016-03-28 14:50:00,81.59,81.64,81.58,81.64,74683.0,56.5672,56.6019,56.5603,56.6019,74683.0
2016-03-28 15:00:00,81.64,81.8,81.62,81.79,99891.0,56.6019,56.7128,56.588,56.7059,99891.0
2016-03-28 15:10:00,81.79,81.81,81.73,81.74,47909.0,56.7059,56.7197,56.6643,56.6712,47909.0
2016-03-28 15:20:00,81.74,81.76,81.64,81.69,63343.0,56.6712,56.6851,56.6019,56.6365,63343.0
2016-03-28 15:30:00,81.69,81.71,81.6,81.62,90834.0,56.6365,56.6504,56.5741,56.588,90834.0
2016-03-28 15:40:00,81.63,81.69,81.61,81.65,86186.0,56.5949,56.6365,56.5811,56.6088,86186.0
2016-03-28 15:50:00,81.65,81.7,81.57,81.68,175153.0,56.6088,56.6435,56.5533,56.6296,175153.0
2016-03-29 09:30:00,81.78,82.04,81.53,81.97,218043.0,56.6989,56.8792,56.5256,56.8307,218043.0
2016-03-29 09:40:00,81.97,82.28,81.96,82.26,110062.0,56.8307,57.0456,56.8237,57.0317,110062.0
2016-03-29 09:50:00,82.28,82.28,82.07,82.13,200097.0,57.0456,57.0456,56.9,56.9416,200097.0
2016-03-29 10:00:00,82.13,82.22,82.1,82.17,262936.0,56.9416,57.004,56.9208,56.9693,262936.0
2016-03-29 10:10:00,82.18,82.2,82.05,82.09,67979.0,56.9762,56.9901,56.8861,56.9138,67979.0
2016-03-29 10:20:00,82.09,82.11,82.01,82.01,108632.0,56.9138,56.9277,56.8584,56.8584,108632.0
2016-03-29 10:30:00,82.01,82.07,81.96,82.05,134304.0,56.8584,56.9,56.8237,56.8861,134304.0
2016-03-29 10:40:00,82.06,82.06,81.94,81.98,96820.0,56.8931,56.8931,56.8099,56.8376,96820.0
2016-03-29 10:50:00,81.99,82.07,81.93,82.04,75736.0,56.8445,56.9,56.8029,56.8792,75736.0
2016-03-29 11:00:00,82.05,82.21,82.04,82.2,250660.0,56.8861,56.997,56.8792,56.9901,250660.0
2016-03-29 11:10:00,82.2,82.26,82.16,82.21,122248.0,56.9901,57.0317,56.9624,56.997,122248.0
2016-03-29 11:20:00,82.21,82.26,82.17,82.22,28255.0,56.997,57.0317,56.9693,57.004,28255.0
2016-03-29 11:30:00,82.2,82.28,82.17,82.21,39433.0,56.9901,57.0456,56.9693,56.997,39433.0
2016-03-29 11:40:00,82.21,82.3,82.17,82.27,83032.0,56.997,57.0594,56.9693,57.0386,83032.0
2016-03-29 11:50:00,82.28,82.33,82.23,82.32,137673.0,57.0456,57.0802,57.0109,57.0733,137673.0
2016-03-29 12:00:00,82.31,82.37,82.28,82.32,172508.0,57.0664,57.108,57.0456,57.0733,172508.0
2016-03-29 12:10:00,82.32,82.38,82.3,82.36,34992.0,57.0733,57.1149,57.0594,57.101,34992.0
2016-03-29 12:20:00,82.38,82.63,82.37,82.63,197123.0,57.1149,57.2882,57.108,57.2882,197123.0
2016-03-29 12:30:00,82.64,82.69,82.57,82.58,87839.0,57.2952,57.3298,57.2466,57.2536,87839.0
2016-03-29 12:40:00,82.58,82.75,82.58,82.72,78504.0,57.2536,57.3714,57.2536,57.3506,78504.0
2016-03-29 12:50:00,82.73,82.8,82.6,82.6,85733.0,57.3576,57.4061,57.2674,57.2674,85733.0
2016-03-29 13:00:00,82.59,82.62,82.54,82.57,49529.0,57.2605,57.2813,57.2258,57.2466,49529.0
2016-03-29 13:10:00,82.57,82.59,82.48,82.58,77672.0,57.2466,57.2605,57.1842,57.2536,77672.0
2016-03-29 13:20:00,82.57,82.66,82.55,82.62,65434.0,57.2466,57.309,57.2328,57.2813,65434.0
2016-03-29 13:30:00,82.61,82.65,82.57,82.61,37093.0,57.2744,57.3021,57.2466,57.2744,37093.0
2016-03-29 13:40:00,82.62,82.7,82.61,82.69,45259.0,57.2813,57.3368,57.2744,57.3298,45259.0
2016-03-29 13:50:00,82.7,82.78,82.69,82.75,58015.0,57.3368,57.3922,57.3298,57.3714,58015.0
2016-03-29 14:00:00,82.75,82.93,82.74,82.92,56852.0,57.3714,57.4962,57.3645,57.4893,56852.0
2016-03-29 14:10:00,82.91,83.04,82.89,83.0,58751.0,57.4824,57.5725,57.4685,57.5448,58751.0
2016-03-29 14:20:00,83.0,83.13,82.97,83.12,109256.0,57.5448,57.6349,57.524,57.628,109256.0
2016-03-29 14:30:00,83.13,83.21,83.11,83.2,119575.0,57.6349,57.6904,57.621,57.6834,119575.0
2016-03-29 14:40:00,83.19,83.34,83.17,83.34,130254.0,57.6765,57.7805,57.6626,57.7805,130254.0
2016-03-29 14:50:00,83.34,83.34,83.24,83.28,126399.0,57.7805,57.7805,57.7112,57.7389,126399.0
2016-03-29 15:00:00,83.28,83.39,83.24,83.39,159367.0,57.7389,57.8152,57.7112,57.8152,159367.0
2016-03-29 15:10:00,83.39,83.46,83.37,83.46,148356.0,57.8152,57.8637,57.8013,57.8637,148356.0
2016-03-29 15:20:00,83.45,83.49,83.42,83.43,185134.0,57.8568,57.8845,57.836,57.8429,185134.0
2016-03-29 15:30:00,83.43,83.43,83.3,83.37,126512.0,57.8429,57.8429,57.7528,57.8013,126512.0
2016-03-29 15:40:00,83.37,83.37,83.24,83.3,140501.0,57.8013,57.8013,57.7112,57.7528,140501.0
2016-03-29 15:50:00,83.31,83.48,83.3,83.47,264245.0,57.7597,57.8776,57.7528,57.8706,264245.0
2016-03-30 09:30:00,83.66,83.84,83.44,83.63,196191.0,58.0023,58.1271,57.8498,57.9815,196191.0
2016-03-30 09:40:00,83.64,83.65,83.44,83.6,119513.0,57.9885,57.9954,57.8498,57.9607,119513.0
2016-03-30 09:50:00,83.6,83.72,83.58,83.66,51491.0,57.9607,58.0439,57.9469,58.0023,51491.0
2016-03-30 10:00:00,83.66,83.66,83.48,83.53,76107.0,58.0023,58.0023,57.8776,57.9122,76107.0
2016-03-30 10:10:00,83.52,83.62,83.48,83.5,50198.0,57.9053,57.9746,57.8776,57.8914,50198.0
2016-03-30 10:20:00,83.5,83.51,83.38,83.47,110455.0,57.8914,57.8984,57.8082,57.8706,110455.0
2016-03-30 10:30:00,83.46,83.52,83.46,83.46,80446.0,57.8637,57.9053,57.8637,57.8637,80446.0
2016-03-30 10:40:00,83.46,83.55,83.4,83.46,64320.0,57.8637,57.9261,57.8221,57.8637,64320.0
2016-03-30 10:50:00,83.45,83.49,83.35,83.37,49939.0,57.8568,57.8845,57.7874,57.8013,49939.0
2016-03-30 11:00:00,83.37,83.56,83.35,83.41,56421.0,57.8013,57.933,57.7874,57.829,56421.0
2016-03-30 11:10:00,83.4,83.49,83.36,83.38,85548.0,57.8221,57.8845,57.7944,57.8082,85548.0
2016-03-30 11:20:00,83.38,83.47,83.3,83.3,65329.0,57.8082,57.8706,57.7528,57.7528,65329.0
2016-03-30 11:30:00,83.3,83.43,83.29,83.36,53922.0,57.7528,57.8429,57.7458,57.7944,53922.0
2016-03-30 11:40:00,83.36,83.49,83.34,83.41,59430.0,57.7944,57.8845,57.7805,57.829,59430.0
2016-03-30 11:50:00,83.41,83.48,83.39,83.4,27931.0,57.829,57.8776,57.8152,57.8221,27931.0
2016-03-30 12:00:00,83.41,83.5,83.41,83.44,66502.0,57.829,57.8914,57.829,57.8498,66502.0
2016-03-30 12:10:00,83.45,83.46,83.4,83.46,30690.0,57.8568,57.8637,57.8221,57.8637,30690.0
2016-03-30 12:20:00,83.45,83.49,83.39,83.46,226182.0,57.8568,57.8845,57.8152,57.8637,226182.0
2016-03-30 12:30:00,83.46,83.5,83.42,83.45,60991.0,57.8637,57.8914,57.836,57.8568,60991.0
2016-03-30 12:40:00,83.45,83.45,83.37,83.38,22244.0,57.8568,57.8568,57.8013,57.8082,22244.0
2016-03-30 12:50:00,83.39,83.47,83.39,83.47,30205.0,57.8152,57.8706,57.8152,57.8706,30205.0
2016-03-30 13:00:00,83.46,83.49,83.39,83.42,20578.0,57.8637,57.8845,57.8152,57.836,20578.0
2016-03-30 13:10:00,83.41,83.44,83.38,83.38,21284.0,57.829,57.8498,57.8082,57.8082,21284.0
2016-03-30 13:20:00,83.38,83.46,83.38,83.4,31547.0,57.8082,57.8637,57.8082,57.8221,31547.0
2016-03-30 13:30:00,83.4,83.45,83.38,83.44,29822.0,57.8221,57.8568,57.8082,57.8498,29822.0
2016-03-30 13:40:00,83.44,83.46,83.41,83.46,56619.0,57.8498,57.8637,57.829,57.8637,56619.0
2016-03-30 13:50:00,83.46,83.54,83.45,83.48,44948.0,57.8637,57.9191,57.8568,57.8776,44948.0
2016-03-30 14:00:00,83.48,83.6,83.47,83.59,66597.0,57.8776,57.9607,57.8706,57.9538,66597.0
2016-03-30 14:10:00,83.58,83.63,83.56,83.63,42817.0,57.9469,57.9815,57.933,57.9815,42817.0
2016-03-30 14:20:00,83.62,83.63,83.56,83.63,68383.0,57.9746,57.9815,57.933,57.9815,68383.0
2016-03-30 14:30:00,83.63,83.65,83.57,83.64,35536.0,57.9815,57.9954,57.9399,57.9885,35536.0
2016-03-30 14:40:00,83.64,83.65,83.57,83.62,39616.0,57.9885,57.9954,57.9399,57.9746,39616.0
2016-03-30 14:50:00,83.62,83.64,83.56,83.62,42007.0,57.9746,57.9885,57.933,57.9746,42007.0
2016-03-30 15:00:00,83.62,83.71,83.62,83.69,96749.0,57.9746,58.037,57.9746,58.0231,96749.0
2016-03-30 15:10:00,83.69,83.71,83.63,83.65,56346.0,58.0231,58.037,57.9815,57.9954,56346.0
2016-03-30 15:20:00,83.65,83.71,83.62,83.65,58580.0,57.9954,58.037,57.9746,57.9954,58580.0
2016-03-30 15:30:00,83.65,83.66,83.47,83.5,110285.0,57.9954,58.0023,57.8706,57.8914,110285.0
2016-03-30 15:40:00,83.49,83.5,83.39,83.4,389844.0,57.8845,57.8914,57.8152,57.8221,389844.0
2016-03-30 15:50:00,83.39,83.44,83.22,83.28,284882.0,57.8152,57.8498,57.6973,57.7389,284882.0
2016-03-31 09:30:00,83.28,83.5,83.25,83.29,175246.0,57.7389,57.8914,57.7181,57.7458,175246.0
2016-03-31 09:40:00,83.3,83.35,83.11,83.35,54880.0,57.7528,57.7874,57.621,57.7874,54880.0
2016-03-31 09:50:00,83.36,83.41,83.29,83.39,45715.0,57.7944,57.829,57.7458,57.8152,45715.0
2016-03-31 10:00:00,83.4,83.47,83.33,83.34,182283.0,57.8221,57.8706,57.7736,57.7805,182283.0
2016-03-31 10:10:00,83.34,83.36,83.22,83.29,78789.0,57.7805,57.7944,57.6973,57.7458,78789.0
2016-03-31 10:20:00,83.29,83.4,83.27,83.35,108930.0,57.7458,57.8221,57.732,57.7874,108930.0
2016-03-31 10:30:00,83.35,83.39,83.31,83.36,30915.0,57.7874,57.8152,57.7597,57.7944,30915.0
2016-03-31 10:40:00,83.35,83.41,83.33,83.37,49541.0,57.7874,57.829,57.7736,57.8013,49541.0
2016-03-31 10:50:00,83.37,83.39,83.29,83.36,57564.0,57.8013,57.8152,57.7458,57.7944,57564.0
2016-03-31 11:00:00,83.36,83.57,83.35,83.52,787895.0,57.7944,57.9399,57.7874,57.9053,787895.0
2016-03-31 11:10:00,83.53,83.54,83.48,83.49,71213.0,57.9122,57.9191,57.8776,57.8845,71213.0
2016-03-31 11:20:00,83.49,83.52,83.43,83.52,36506.0,57.8845,57.9053,57.8429,57.9053,36506.0
2016-03-31 11:30:00,83.52,83.54,83.47,83.53,22987.0,57.9053,57.9191,57.8706,57.9122,22987.0
2016-03-31 11:40:00,83.54,83.64,83.54,83.61,56983.0,57.9191,57.9885,57.9191,57.9677,56983.0
2016-03-31 11:50:00,83.62,83.69,83.61,83.66,182244.0,57.9746,58.0231,57.9677,58.0023,182244.0
2016-03-31 12:00:00,83.65,83.77,83.65,83.75,70235.0,57.9954,58.0786,57.9954,58.0647,70235.0
2016-03-31 12:10:00,83.74,83.74,83.67,83.68,38303.0,58.0578,58.0578,58.0093,58.0162,38303.0
2016-03-31 12:20:00,83.68,83.71,83.6,83.7,39660.0,58.0162,58.037,57.9607,58.0301,39660.0
2016-03-31 12:30:00,83.7,83.71,83.66,83.68,14131.0,58.0301,58.037,58.0023,58.0162,14131.0
2016-03-31 12:40:00,83.68,83.71,83.63,83.7,30914.0,58.0162,58.037,57.9815,58.0301,30914.0
2016-03-31 12:50:00,83.71,83.75,83.68,83.74,46146.0,58.037,58.0647,58.0162,58.0578,46146.0
2016-03-31 13:00:00,83.74,83.75,83.69,83.69,46237.0,58.0578,58.0647,58.0231,58.0231,46237.0
2016-03-31 13:10:00,83.69,83.71,83.6,83.6,27159.0,58.0231,58.037,57.9607,57.9607,27159.0
2016-03-31 13:20:00,83.6,83.61,83.53,83.57,24284.0,57.9607,57.9677,57.9122,57.9399,24284.0
2016-03-31 13:30:00,83.57,83.61,83.55,83.57,30492.0,57.9399,57.9677,57.9261,57.9399,30492.0
2016-03-31 13:40:00,83.58,83.59,83.5,83.54,45421.0,57.9469,57.9538,57.8914,57.9191,45421.0
2016-03-31 13:50:00,83.54,83.55,83.4,83.42,38043.0,57.9191,57.9261,57.8221,57.836,38043.0
2016-03-31 14:00:00,83.42,83.45,83.39,83.45,92150.0,57.836,57.8568,57.8152,57.8568,92150.0
2016-03-31 14:10:00,83.45,83.64,83.44,83.59,317124.0,57.8568,57.9885,57.8498,57.9538,317124.0
2016-03-31 14:20:00,83.59,83.61,83.55,83.56,169902.0,57.9538,57.9677,57.9261,57.933,169902.0
2016-03-31 14:30:00,83.57,83.66,83.56,83.64,293766.0,57.9399,58.0023,57.933,57.9885,293766.0
2016-03-31 14:40:00,83.63,83.65,83.55,83.64,202465.0,57.9815,57.9954,57.9261,57.9885,202465.0
2016-03-31 14:50:00,83.63,83.81,83.6,83.79,187471.0,57.9815,58.1063,57.9607,58.0925,187471.0
2016-03-31 15:00:00,83.79,83.88,83.76,83.87,154374.0,58.0925,58.1549,58.0717,58.1479,154374.0
2016-03-31 15:10:00,83.86,83.87,83.79,83.84,208057.0,58.141,58.1479,58.0925,58.1271,208057.0
2016-03-31 15:20:00,83.84,83.91,83.83,83.89,317138.0,58.1271,58.1757,58.1202,58.1618,317138.0
2016-03-31 15:30:00,83.89,83.9,83.81,83.82,428673.0,58.1618,58.1687,58.1063,58.1133,428673.0
2016-03-31 15:40:00,83.83,83.87,83.74,83.86,466212.0,58.1202,58.1479,58.0578,58.141,466212.0
2016-03-31 15:50:00,83.86,83.89,83.77,83.79,1096638.0,58.141,58.1618,58.0786,58.0925,1096638.0
2016-04-01 09:30:00,83.63,83.65,83.18,83.19,500962.0,57.9815,57.9954,57.6696,57.6765,500962.0
2016-04-01 09:40:00,83.19,83.39,83.17,83.33,225756.0,57.6765,57.8152,57.6626,57.7736,225756.0
2016-04-01 09:50:00,83.33,83.36,83.22,83.35,207042.0,57.7736,57.7944,57.6973,57.7874,207042.0
2016-04-01 10:00:00,83.36,83.53,83.34,83.48,192818.0,57.7944,57.9122,57.7805,57.8776,192818.0
2016-04-01 10:10:00,83.47,83.55,83.42,83.44,113952.0,57.8706,57.9261,57.836,57.8498,113952.0
2016-04-01 10:20:00,83.44,83.49,83.36,83.38,95672.0,57.8498,57.8845,57.7944,57.8082,95672.0
2016-04-01 10:30:00,83.38,83.53,83.35,83.5,92354.0,57.8082,57.9122,57.7874,57.8914,92354.0
2016-04-01 10:40:00,83.51,83.63,83.51,83.53,77142.0,57.8984,57.9815,57.8984,57.9122,77142.0
2016-04-01 10:50:00,83.53,83.53,83.36,83.41,145758.0,57.9122,57.9122,57.7944,57.829,145758.0
2016-04-01 11:00:00,83.42,83.43,83.31,83.33,55451.0,57.836,57.8429,57.7597,57.7736,55451.0
2016-04-01 11:10:00,83.34,83.35,83.18,83.19,69672.0,57.7805,57.7874,57.6696,57.6765,69672.0
2016-04-01 11:20:00,83.18,83.29,83.18,83.27,145544.0,57.6696,57.7458,57.6696,57.732,145544.0
2016-04-01 11:30:00,83.26,83.37,83.24,83.32,72629.0,57.725,57.8013,57.7112,57.7666,72629.0
2016-04-01 11:40:00,83.32,83.37,83.2,83.2,86986.0,57.7666,57.8013,57.6834,57.6834,86986.0
2016-04-01 11:50:00,83.2,83.26,83.17,83.23,44961.0,57.6834,57.725,57.6626,57.7042,44961.0
2016-04-01 12:00:00,83.23,83.3,83.2,83.27,53723.0,57.7042,57.7528,57.6834,57.732,53723.0
2016-04-01 12:10:00,83.28,83.32,83.22,83.32,67813.0,57.7389,57.7666,57.6973,57.7666,67813.0
2016-04-01 12:20:00,83.32,83.32,83.24,83.29,87269.0,57.7666,57.7666,57.7112,57.7458,87269.0
2016-04-01 12:30:00,83.29,83.34,83.28,83.29,68724.0,57.7458,57.7805,57.7389,57.7458,68724.0
2016-04-01 12:40:00,83.29,83.36,83.29,83.34,49932.0,57.7458,57.7944,57.7458,57.7805,49932.0
2016-04-01 12:50:00,83.34,83.48,83.33,83.41,39346.0,57.7805,57.8776,57.7736,57.829,39346.0
2016-04-01 13:00:00,83.41,83.43,83.34,83.39,61881.0,57.829,57.8429,57.7805,57.8152,61881.0
2016-04-01 13:10:00,83.38,83.46,83.36,83.44,62713.0,57.8082,57.8637,57.7944,57.8498,62713.0
2016-04-01 13:20:00,83.45,83.57,83.43,83.56,60910.0,57.8568,57.9399,57.8429,57.933,60910.0
2016-04-01 13:30:00,83.57,83.6,83.53,83.57,51447.0,57.9399,57.9607,57.9122,57.9399,51447.0
2016-04-01 13:40:00,83.57,83.7,83.56,83.69,51996.0,57.9399,58.0301,57.933,58.0231,51996.0
2016-04-01 13:50:00,83.69,83.75,83.65,83.69,80236.0,58.0231,58.0647,57.9954,58.0231,80236.0
2016-04-01 14:00:00,83.69,83.72,83.64,83.67,132360.0,58.0231,58.0439,57.9885,58.0093,132360.0
2016-04-01 14:10:00,83.67,83.76,83.63,83.75,189869.0,58.0093,58.0717,57.9815,58.0647,189869.0
2016-04-01 14:20:00,83.74,83.78,83.61,83.66,91072.0,58.0578,58.0855,57.9677,58.0023,91072.0
2016-04-01 14:30:00,83.66,83.76,83.65,83.74,155602.0,58.0023,58.0717,57.9954,58.0578,155602.0
2016-04-01 14:40:00,83.74,83.77,83.7,83.77,81612.0,58.0578,58.0786,58.0301,58.0786,81612.0
2016-04-01 14:50:00,83.76,83.77,83.61,83.66,130638.0,58.0717,58.0786,57.9677,58.0023,130638.0
2016-04-01 15:00:00,83.66,83.7,83.63,83.69,87800.0,58.0023,58.0301,57.9815,58.0231,87800.0
2016-04-01 15:10:00,83.7,83.71,83.62,83.65,138791.0,58.0301,58.037,57.9746,57.9954,138791.0
2016-04-01 15:20:00,83.64,83.72,83.62,83.72,117501.0,57.9885,58.0439,57.9746,58.0439,117501.0
2016-04-01 15:30:00,83.72,83.78,83.67,83.76,108342.0,58.0439,58.0855,58.0093,58.0717,108342.0
2016-04-01 15:40:00,83.76,83.83,83.74,83.8,269164.0,58.0717,58.1202,58.0578,58.0994,269164.0
2016-04-01 15:50:00,83.81,83.82,83.66,83.68,451978.0,58.1063,58.1133,58.0023,58.0162,451978.0
2016-04-04 09:30:00,83.77,83.93,83.68,83.92,257494.0,58.0786,58.1895,58.0162,58.1826,257494.0
2016-04-04 09:40:00,83.94,83.94,83.73,83.83,126981.0,58.1965,58.1965,58.0509,58.1202,126981.0
2016-04-04 09:50:00,83.82,83.88,83.67,83.85,109726.0,58.1133,58.1549,58.0093,58.1341,109726.0
2016-04-04 10:00:00,83.87,83.91,83.72,83.79,130985.0,58.1479,58.1757,58.0439,58.0925,130985.0
2016-04-04 10:10:00,83.79,83.8,83.59,83.63,100005.0,58.0925,58.0994,57.9538,57.9815,100005.0
2016-04-04 10:20:00,83.63,83.74,83.62,83.67,99854.0,57.9815,58.0578,57.9746,58.0093,99854.0
2016-04-04 10:30:00,83.66,83.67,83.54,83.64,109348.0,58.0023,58.0093,57.9191,57.9885,109348.0
2016-04-04 10:40:00,83.63,83.68,83.54,83.54,72827.0,57.9815,58.0162,57.9191,57.9191,72827.0
2016-04-04 10:50:00,83.54,83.56,83.42,83.48,173709.0,57.9191,57.933,57.836,57.8776,173709.0
2016-04-04 11:00:00,83.48,83.62,83.48,83.54,388625.0,57.8776,57.9746,57.8776,57.9191,388625.0
2016-04-04 11:10:00,83.54,83.56,83.49,83.53,153557.0,57.9191,57.933,57.8845,57.9122,153557.0
2016-04-04 11:20:00,83.53,83.67,83.53,83.59,157944.0,57.9122,58.0093,57.9122,57.9538,157944.0
2016-04-04 11:30:00,83.59,83.59,83.43,83.44,153705.0,57.9538,57.9538,57.8429,57.8498,153705.0
2016-04-04 11:40:00,83.43,83.45,83.34,83.43,170442.0,57.8429,57.8568,57.7805,57.8429,170442.0
2016-04-04 11:50:00,83.44,83.48,83.34,83.42,103159.0,57.8498,57.8776,57.7805,57.836,103159.0
2016-04-04 12:00:00,83.42,83.61,83.42,83.59,77536.0,57.836,57.9677,57.836,57.9538,77536.0
2016-04-04 12:10:00,83.59,83.61,83.44,83.49,63241.0,57.9538,57.9677,57.8498,57.8845,63241.0
2016-04-04 12:20:00,83.49,83.49,83.4,83.44,42759.0,57.8845,57.8845,57.8221,57.8498,42759.0
2016-04-04 12:30:00,83.43,83.48,83.4,83.47,24240.0,57.8429,57.8776,57.8221,57.8706,24240.0
2016-04-04 12:40:00,83.46,83.51,83.43,83.45,31315.0,57.8637,57.8984,57.8429,57.8568,31315.0
2016-04-04 12:50:00,83.45,83.49,83.43,83.45,52724.0,57.8568,57.8845,57.8429,57.8568,52724.0
2016-04-04 13:00:00,83.45,83.5,83.42,83.44,39754.0,57.8568,57.8914,57.836,57.8498,39754.0
2016-04-04 13:10:00,83.45,83.46,83.36,83.45,59198.0,57.8568,57.8637,57.7944,57.8568,59198.0
2016-04-04 13:20:00,83.45,83.48,83.41,83.47,47330.0,57.8568,57.8776,57.829,57.8706,47330.0
2016-04-04 13:30:00,83.47,83.48,83.38,83.45,56032.0,57.8706,57.8776,57.8082,57.8568,56032.0
2016-04-04 13:40:00,83.45,83.45,83.37,83.45,66097.0,57.8568,57.8568,57.8013,57.8568,66097.0
2016-04-04 13:50:00,83.44,83.51,83.42,83.43,40724.0,57.8498,57.8984,57.836,57.8429,40724.0
2016-04-04 14:00:00,83.42,83.44,83.3,83.31,59754.0,57.836,57.8498,57.7528,57.7597,59754.0
2016-04-04 14:10:00,83.3,83.38,83.28,83.37,168314.0,57.7528,57.8082,57.7389,57.8013,168314.0
2016-04-04 14:20:00,83.37,83.39,83.3,83.37,100789.0,57.8013,57.8152,57.7528,57.8013,100789.0
2016-04-04 14:30:00,83.37,83.41,83.34,83.38,92390.0,57.8013,57.829,57.7805,57.8082,92390.0
2016-04-04 14:40:00,83.38,83.45,83.38,83.42,71816.0,57.8082,57.8568,57.8082,57.836,71816.0
2016-04-04 14:50:00,83.43,83.43,83.34,83.37,138774.0,57.8429,57.8429,57.7805,57.8013,138774.0
2016-04-04 15:00:00,83.37,83.46,83.36,83.44,71688.0,57.8013,57.8637,57.7944,57.8498,71688.0
2016-04-04 15:10:00,83.43,83.5,83.42,83.44,111066.0,57.8429,57.8914,57.836,57.8498,111066.0
2016-04-04 15:20:00,83.44,83.45,83.37,83.38,72783.0,57.8498,57.8568,57.8013,57.8082,72783.0
2016-04-04 15:30:00,83.37,83.52,83.37,83.48,421309.0,57.8013,57.9053,57.8013,57.8776,421309.0
2016-04-04 15:40:00,83.48,83.55,83.47,83.51,228502.0,57.8776,57.9261,57.8706,57.8984,228502.0
2016-04-04 15:50:00,83.51,83.58,83.49,83.55,296391.0,57.8984,57.9469,57.8845,57.9261,296391.0
2016-04-05 09:30:00,83.2,83.42,83.05,83.34,203352.0,57.6834,57.836,57.5794,57.7805,203352.0
2016-04-05 09:40:00,83.35,83.36,83.05,83.07,150470.0,57.7874,57.7944,57.5794,57.5933,150470.0
2016-04-05 09:50:00,83.06,83.12,82.88,83.12,163438.0,57.5864,57.628,57.4616,57.628,163438.0
2016-04-05 10:00:00,83.13,83.24,83.08,83.14,70033.0,57.6349,57.7112,57.6002,57.6418,70033.0
2016-04-05 10:10:00,83.15,83.22,83.09,83.19,92547.0,57.6488,57.6973,57.6072,57.6765,92547.0
2016-04-05 10:20:00,83.18,83.29,83.17,83.23,74973.0,57.6696,57.7458,57.6626,57.7042,74973.0
2016-04-05 10:30:00,83.23,83.3,83.2,83.21,51084.0,57.7042,57.7528,57.6834,57.6904,51084.0
2016-04-05 10:40:00,83.2,83.21,83.11,83.17,67486.0,57.6834,57.6904,57.621,57.6626,67486.0
2016-04-05 10:50:00,83.16,83.21,83.12,83.19,36577.0,57.6557,57.6904,57.628,57.6765,36577.0
2016-04-05 11:00:00,83.19,83.23,83.14,83.19,32058.0,57.6765,57.7042,57.6418,57.6765,32058.0
2016-04-05 11:10:00,83.19,83.24,83.13,83.15,78039.0,57.6765,57.7112,57.6349,57.6488,78039.0
2016-04-05 11:20:00,83.15,83.21,83.1,83.13,47805.0,57.6488,57.6904,57.6141,57.6349,47805.0
2016-04-05 11:30:00,83.13,83.16,83.02,83.08,40378.0,57.6349,57.6557,57.5586,57.6002,40378.0
2016-04-05 11:40:00,83.08,83.09,82.96,82.96,52516.0,57.6002,57.6072,57.517,57.517,52516.0
2016-04-05 11:50:00,82.97,82.98,82.89,82.89,62485.0,57.524,57.5309,57.4685,57.4685,62485.0
2016-04-05 12:00:00,82.89,83.05,82.89,83.03,64246.0,57.4685,57.5794,57.4685,57.5656,64246.0
2016-04-05 12:10:00,83.04,83.1,82.89,82.9,30013.0,57.5725,57.6141,57.4685,57.4754,30013.0
2016-04-05 12:20:00,82.9,83.02,82.89,83.01,46808.0,57.4754,57.5586,57.4685,57.5517,46808.0
2016-04-05 12:30:00,83.0,83.02,82.95,83.0,44834.0,57.5448,57.5586,57.5101,57.5448,44834.0
2016-04-05 12:40:00,83.02,83.02,82.93,82.93,31242.0,57.5586,57.5586,57.4962,57.4962,31242.0
2016-04-05 12:50:00,82.94,82.94,82.81,82.86,48359.0,57.5032,57.5032,57.413,57.4477,48359.0
2016-04-05 13:00:00,82.86,82.96,82.85,82.9,44284.0,57.4477,57.517,57.4408,57.4754,44284.0
2016-04-05 13:10:00,82.9,82.98,82.89,82.95,67709.0,57.4754,57.5309,57.4685,57.5101,67709.0
2016-04-05 13:20:00,82.96,83.06,82.92,83.06,68660.0,57.517,57.5864,57.4893,57.5864,68660.0
2016-04-05 13:30:00,83.06,83.08,82.99,83.0,32104.0,57.5864,57.6002,57.5378,57.5448,32104.0
2016-04-05 13:40:00,83.0,83.06,82.98,83.01,27575.0,57.5448,57.5864,57.5309,57.5517,27575.0
2016-04-05 13:50:00,83.02,83.09,82.99,83.01,61447.0,57.5586,57.6072,57.5378,57.5517,61447.0
2016-04-05 14:00:00,83.01,83.02,82.94,82.96,66556.0,57.5517,57.5586,57.5032,57.517,66556.0
2016-04-05 14:10:00,82.96,82.98,82.93,82.97,53753.0,57.517,57.5309,57.4962,57.524,53753.0
2016-04-05 14:20:00,82.98,83.03,82.95,83.02,64295.0,57.5309,57.5656,57.5101,57.5586,64295.0
2016-04-05 14:30:00,83.02,83.09,83.02,83.08,37925.0,57.5586,57.6072,57.5586,57.6002,37925.0
2016-04-05 14:40:00,83.08,83.14,83.07,83.1,62107.0,57.6002,57.6418,57.5933,57.6141,62107.0
2016-04-05 14:50:00,83.1,83.19,83.1,83.16,62646.0,57.6141,57.6765,57.6141,57.6557,62646.0
2016-04-05 15:00:00,83.16,83.19,83.05,83.05,64232.0,57.6557,57.6765,57.5794,57.5794,64232.0
2016-04-05 15:10:00,83.05,83.08,83.01,83.07,60938.0,57.5794,57.6002,57.5517,57.5933,60938.0
2016-04-05 15:20:00,83.07,83.08,83.01,83.03,72377.0,57.5933,57.6002,57.5517,57.5656,72377.0
2016-04-05 15:30:00,83.04,83.07,82.99,83.02,89961.0,57.5725,57.5933,57.5378,57.5586,89961.0
2016-04-05 15:40:00,83.02,83.1,83.0,83.07,108579.0,57.5586,57.6141,57.5448,57.5933,108579.0
2016-04-05 15:50:00,83.07,83.09,82.95,83.04,366501.0,57.5933,57.6072,57.5101,57.5725,366501.0
2016-04-06 09:30:00,83.05,83.06,82.76,82.78,212233.0,57.5794,57.5864,57.3784,57.3922,212233.0
2016-04-06 09:40:00,82.77,82.85,82.68,82.74,61545.0,57.3853,57.4408,57.3229,57.3645,61545.0
2016-04-06 09:50:00,82.74,82.77,82.59,82.69,120693.0,57.3645,57.3853,57.2605,57.3298,120693.0
2016-04-06 10:00:00,82.69,82.84,82.68,82.84,110453.0,57.3298,57.4338,57.3229,57.4338,110453.0
2016-04-06 10:10:00,82.83,82.89,82.69,82.69,44727.0,57.4269,57.4685,57.3298,57.3298,44727.0
2016-04-06 10:20:00,82.68,82.79,82.66,82.72,41605.0,57.3229,57.3992,57.309,57.3506,41605.0
2016-04-06 10:30:00,82.74,82.79,82.62,82.69,51495.0,57.3645,57.3992,57.2813,57.3298,51495.0
2016-04-06 10:40:00,82.69,82.87,82.69,82.87,41528.0,57.3298,57.4546,57.3298,57.4546,41528.0
2016-04-06 10:50:00,82.86,82.99,82.81,82.99,77364.0,57.4477,57.5378,57.413,57.5378,77364.0
2016-04-06 11:00:00,83.0,83.02,82.92,82.95,96764.0,57.5448,57.5586,57.4893,57.5101,96764.0
2016-04-06 11:10:00,82.95,83.05,82.94,83.02,71271.0,57.5101,57.5794,57.5032,57.5586,71271.0
2016-04-06 11:20:00,83.02,83.11,83.0,83.11,99660.0,57.5586,57.621,57.5448,57.621,99660.0
2016-04-06 11:30:00,83.12,83.15,83.02,83.03,63300.0,57.628,57.6488,57.5586,57.5656,63300.0
2016-04-06 11:40:00,83.03,83.07,82.95,82.98,41174.0,57.5656,57.5933,57.5101,57.5309,41174.0
2016-04-06 11:50:00,82.97,83.0,82.92,82.97,64288.0,57.524,57.5448,57.4893,57.524,64288.0
2016-04-06 12:00:00,82.98,83.03,82.95,82.98,33789.0,57.5309,57.5656,57.5101,57.5309,33789.0
2016-04-06 12:10:00,82.98,83.01,82.94,83.0,62374.0,57.5309,57.5517,57.5032,57.5448,62374.0
2016-04-06 12:20:00,83.02,83.03,82.89,82.89,31580.0,57.5586,57.5656,57.4685,57.4685,31580.0
2016-04-06 12:30:00,82.9,82.93,82.89,82.92,25831.0,57.4754,57.4962,57.4685,57.4893,25831.0
2016-04-06 12:40:00,82.93,82.97,82.89,82.89,33974.0,57.4962,57.524,57.4685,57.4685,33974.0
2016-04-06 12:50:00,82.89,82.97,82.88,82.93,32459.0,57.4685,57.524,57.4616,57.4962,32459.0
2016-04-06 13:00:00,82.94,82.99,82.91,82.98,30433.0,57.5032,57.5378,57.4824,57.5309,30433.0
2016-04-06 13:10:00,83.0,83.07,82.99,83.06,40452.0,57.5448,57.5933,57.5378,57.5864,40452.0
2016-04-06 13:20:00,83.05,83.1,83.05,83.08,34295.0,57.5794,57.6141,57.5794,57.6002,34295.0
2016-04-06 13:30:00,83.09,83.1,82.99,83.01,29582.0,57.6072,57.6141,57.5378,57.5517,29582.0
2016-04-06 13:40:00,83.02,83.08,83.01,83.07,32554.0,57.5586,57.6002,57.5517,57.5933,32554.0
2016-04-06 13:50:00,83.07,83.13,83.06,83.09,64886.0,57.5933,57.6349,57.5864,57.6072,64886.0
2016-04-06 14:00:00,83.1,83.11,82.94,82.95,71531.0,57.6141,57.621,57.5032,57.5101,71531.0
2016-04-06 14:10:00,82.95,83.0,82.89,82.99,47042.0,57.5101,57.5448,57.4685,57.5378,47042.0
2016-04-06 14:20:00,83.0,83.04,82.95,83.0,32390.0,57.5448,57.5725,57.5101,57.5448,32390.0
2016-04-06 14:30:00,82.99,83.02,82.81,82.84,52048.0,57.5378,57.5586,57.413,57.4338,52048.0
2016-04-06 14:40:00,82.84,82.9,82.83,82.9,47371.0,57.4338,57.4754,57.4269,57.4754,47371.0
2016-04-06 14:50:00,82.9,82.99,82.88,82.97,47758.0,57.4754,57.5378,57.4616,57.524,47758.0
2016-04-06 15:00:00,82.98,83.12,82.94,83.12,59564.0,57.5309,57.628,57.5032,57.628,59564.0
2016-04-06 15:10:00,83.12,83.2,83.07,83.2,51756.0,57.628,57.6834,57.5933,57.6834,51756.0
2016-04-06 15:20:00,83.2,83.21,83.15,83.21,45010.0,57.6834,57.6904,57.6488,57.6904,45010.0
2016-04-06 15:30:00,83.2,83.24,83.18,83.2,81918.0,57.6834,57.7112,57.6696,57.6834,81918.0
2016-04-06 15:40:00,83.2,83.25,83.18,83.24,121791.0,57.6834,57.7181,57.6696,57.7112,121791.0
2016-04-06 15:50:00,83.25,83.26,83.19,83.22,247999.0,57.7181,57.725,57.6765,57.6973,247999.0
2016-04-07 09:30:00,83.02,83.03,82.75,83.0,167096.0,57.5586,57.5656,57.3714,57.5448,167096.0
2016-04-07 09:40:00,83.0,83.14,82.96,83.02,53635.0,57.5448,57.6418,57.517,57.5586,53635.0
2016-04-07 09:50:00,83.03,83.13,83.0,83.13,78498.0,57.5656,57.6349,57.5448,57.6349,78498.0
2016-04-07 10:00:00,83.14,83.22,83.08,83.09,60167.0,57.6418,57.6973,57.6002,57.6072,60167.0
2016-04-07 10:10:00,83.09,83.11,82.9,82.96,45217.0,57.6072,57.621,57.4754,57.517,45217.0
2016-04-07 10:20:00,82.97,83.03,82.89,82.92,56789.0,57.524,57.5656,57.4685,57.4893,56789.0
2016-04-07 10:30:00,82.91,82.94,82.84,82.89,52964.0,57.4824,57.5032,57.4338,57.4685,52964.0
2016-04-07 10:40:00,82.9,82.91,82.8,82.83,31070.0,57.4754,57.4824,57.4061,57.4269,31070.0
2016-04-07 10:50:00,82.84,82.91,82.82,82.91,49382.0,57.4338,57.4824,57.42,57.4824,49382.0
2016-04-07 11:00:00,82.9,82.91,82.73,82.74,64315.0,57.4754,57.4824,57.3576,57.3645,64315.0
2016-04-07 11:10:00,82.75,82.76,82.69,82.69,44287.0,57.3714,57.3784,57.3298,57.3298,44287.0
2016-04-07 11:20:00,82.69,82.69,82.51,82.52,83093.0,57.3298,57.3298,57.205,57.212,83093.0
2016-04-07 11:30:00,82.53,82.67,82.51,82.63,45099.0,57.2189,57.316,57.205,57.2882,45099.0
2016-04-07 11:40:00,82.63,82.75,82.62,82.74,60563.0,57.2882,57.3714,57.2813,57.3645,60563.0
2016-04-07 11:50:00,82.73,82.74,82.65,82.7,24679.0,57.3576,57.3645,57.3021,57.3368,24679.0
2016-04-07 12:00:00,82.69,82.71,82.64,82.66,27858.0,57.3298,57.3437,57.2952,57.309,27858.0
2016-04-07 12:10:00,82.65,82.67,82.56,82.58,38554.0,57.3021,57.316,57.2397,57.2536,38554.0
2016-04-07 12:20:00,82.58,82.62,82.52,82.59,28857.0,57.2536,57.2813,57.212,57.2605,28857.0
2016-04-07 12:30:00,82.58,82.64,82.55,82.63,36727.0,57.2536,57.2952,57.2328,57.2882,36727.0
2016-04-07 12:40:00,82.63,82.69,82.59,82.69,44764.0,57.2882,57.3298,57.2605,57.3298,44764.0
2016-04-07 12:50:00,82.71,82.75,82.67,82.7,26690.0,57.3437,57.3714,57.316,57.3368,26690.0
2016-04-07 13:00:00,82.7,82.82,82.69,82.81,29293.0,57.3368,57.42,57.3298,57.413,29293.0
2016-04-07 13:10:00,82.81,82.92,82.78,82.85,34551.0,57.413,57.4893,57.3922,57.4408,34551.0
2016-04-07 13:20:00,82.85,82.87,82.82,82.83,14601.0,57.4408,57.4546,57.42,57.4269,14601.0
2016-04-07 13:30:00,82.84,82.86,82.78,82.8,27711.0,57.4338,57.4477,57.3922,57.4061,27711.0
2016-04-07 13:40:00,82.8,82.81,82.65,82.66,46767.0,57.4061,57.413,57.3021,57.309,46767.0
2016-04-07 13:50:00,82.65,82.7,82.56,82.58,32294.0,57.3021,57.3368,57.2397,57.2536,32294.0
2016-04-07 14:00:00,82.56,82.57,82.44,82.45,61827.0,57.2397,57.2466,57.1565,57.1634,61827.0
2016-04-07 14:10:00,82.45,82.51,82.34,82.36,77243.0,57.1634,57.205,57.0872,57.101,77243.0
2016-04-07 14:20:00,82.35,82.52,82.35,82.51,49849.0,57.0941,57.212,57.0941,57.205,49849.0
2016-04-07 14:30:00,82.5,82.59,82.47,82.57,36032.0,57.1981,57.2605,57.1773,57.2466,36032.0
2016-04-07 14:40:00,82.56,82.56,82.37,82.4,54526.0,57.2397,57.2397,57.108,57.1288,54526.0
2016-04-07 14:50:00,82.39,82.42,82.33,82.33,56156.0,57.1218,57.1426,57.0802,57.0802,56156.0
2016-04-07 15:00:00,82.34,82.51,82.34,82.49,73839.0,57.0872,57.205,57.0872,57.1912,73839.0
2016-04-07 15:10:00,82.5,82.55,82.47,82.52,39431.0,57.1981,57.2328,57.1773,57.212,39431.0
2016-04-07 15:20:00,82.52,82.56,82.46,82.52,38621.0,57.212,57.2397,57.1704,57.212,38621.0
2016-04-07 15:30:00,82.52,82.57,82.44,82.46,87614.0,57.212,57.2466,57.1565,57.1704,87614.0
2016-04-07 15:40:00,82.47,82.68,82.47,82.65,82040.0,57.1773,57.3229,57.1773,57.3021,82040.0
2016-04-07 15:50:00,82.64,82.7,82.59,82.69,130917.0,57.2952,57.3368,57.2605,57.3298,130917.0
2016-04-08 09:30:00,83.13,83.16,82.95,83.06,132970.0,57.6349,57.6557,57.5101,57.5864,132970.0
2016-04-08 09:40:00,83.05,83.26,83.0,83.26,77787.0,57.5794,57.725,57.5448,57.725,77787.0
2016-04-08 09:50:00,83.26,83.36,83.18,83.34,50490.0,57.725,57.7944,57.6696,57.7805,50490.0
2016-04-08 10:00:00,83.35,83.43,83.31,83.38,70844.0,57.7874,57.8429,57.7597,57.8082,70844.0
2016-04-08 10:10:00,83.39,83.4,83.31,83.34,38100.0,57.8152,57.8221,57.7597,57.7805,38100.0
2016-04-08 10:20:00,83.34,83.39,83.23,83.24,43012.0,57.7805,57.8152,57.7042,57.7112,43012.0
2016-04-08 10:30:00,83.24,83.46,83.21,83.38,132264.0,57.7112,57.8637,57.6904,57.8082,132264.0
2016-04-08 10:40:00,83.39,83.49,83.39,83.48,42048.0,57.8152,57.8845,57.8152,57.8776,42048.0
2016-04-08 10:50:00,83.48,83.48,83.4,83.4,98596.0,57.8776,57.8776,57.8221,57.8221,98596.0
2016-04-08 11:00:00,83.4,83.41,83.31,83.33,28823.0,57.8221,57.829,57.7597,57.7736,28823.0
2016-04-08 11:10:00,83.33,83.34,83.23,83.24,56121.0,57.7736,57.7805,57.7042,57.7112,56121.0
2016-04-08 11:20:00,83.25,83.4,83.25,83.36,30512.0,57.7181,57.8221,57.7181,57.7944,30512.0
2016-04-08 11:30:00,83.35,83.38,83.21,83.23,41904.0,57.7874,57.8082,57.6904,57.7042,41904.0
2016-04-08 11:40:00,83.21,83.27,83.17,83.25,20492.0,57.6904,57.732,57.6626,57.7181,20492.0
2016-04-08 11:50:00,83.26,83.32,83.22,83.29,33103.0,57.725,57.7666,57.6973,57.7458,33103.0
2016-04-08 12:00:00,83.3,83.35,83.23,83.32,50622.0,57.7528,57.7874,57.7042,57.7666,50622.0
2016-04-08 12:10:00,83.33,83.38,83.28,83.35,18540.0,57.7736,57.8082,57.7389,57.7874,18540.0
2016-04-08 12:20:00,83.35,83.4,83.27,83.29,90344.0,57.7874,57.8221,57.732,57.7458,90344.0
2016-04-08 12:30:00,83.29,83.35,83.24,83.33,30677.0,57.7458,57.7874,57.7112,57.7736,30677.0
2016-04-08 12:40:00,83.33,83.38,83.3,83.37,26733.0,57.7736,57.8082,57.7528,57.8013,26733.0
2016-04-08 12:50:00,83.37,83.37,83.33,83.34,17531.0,57.8013,57.8013,57.7736,57.7805,17531.0
2016-04-08 13:00:00,83.33,83.35,83.3,83.31,20932.0,57.7736,57.7874,57.7528,57.7597,20932.0
2016-04-08 13:10:00,83.31,83.35,83.27,83.3,49618.0,57.7597,57.7874,57.732,57.7528,49618.0
2016-04-08 13:20:00,83.29,83.37,83.28,83.29,22671.0,57.7458,57.8013,57.7389,57.7458,22671.0
2016-04-08 13:30:00,83.28,89.36,83.26,83.31,108714.0,57.7389,61.9542,57.725,57.7597,108714.0
2016-04-08 13:40:00,83.31,83.35,83.3,83.33,43756.0,57.7597,57.7874,57.7528,57.7736,43756.0
2016-04-08 13:50:00,83.32,83.42,83.31,83.42,29160.0,57.7666,57.836,57.7597,57.836,29160.0
2016-04-08 14:00:00,83.42,83.43,83.39,83.43,35954.0,57.836,57.8429,57.8152,57.8429,35954.0
2016-04-08 14:10:00,83.44,83.5,83.43,83.44,22019.0,57.8498,57.8914,57.8429,57.8498,22019.0
2016-04-08 14:20:00,83.44,83.49,83.42,83.46,31050.0,57.8498,57.8845,57.836,57.8637,31050.0
2016-04-08 14:30:00,83.46,83.47,83.39,83.42,40408.0,57.8637,57.8706,57.8152,57.836,40408.0
2016-04-08 14:40:00,83.41,83.44,83.37,83.38,24369.0,57.829,57.8498,57.8013,57.8082,24369.0
2016-04-08 14:50:00,83.37,83.37,83.17,83.2,38171.0,57.8013,57.8013,57.6626,57.6834,38171.0
2016-04-08 15:00:00,83.2,83.23,83.06,83.06,59926.0,57.6834,57.7042,57.5864,57.5864,59926.0
2016-04-08 15:10:00,83.07,83.19,83.06,83.14,27637.0,57.5933,57.6765,57.5864,57.6418,27637.0
2016-04-08 15:20:00,83.14,83.26,83.12,83.2,334014.0,57.6418,57.725,57.628,57.6834,334014.0
2016-04-08 15:30:00,83.19,83.21,83.09,83.13,176227.0,57.6765,57.6904,57.6072,57.6349,176227.0
2016-04-08 15:40:00,83.12,83.16,83.06,83.12,80404.0,57.628,57.6557,57.5864,57.628,80404.0
2016-04-08 15:50:00,83.13,83.19,83.09,83.17,151719.0,57.6349,57.6765,57.6072,57.6626,151719.0
2016-04-11 09:30:00,83.32,83.5,83.23,83.35,142920.0,57.7666,57.8914,57.7042,57.7874,142920.0
2016-04-11 09:40:00,83.34,83.45,83.3,83.37,168874.0,57.7805,57.8568,57.7528,57.8013,168874.0
2016-04-11 09:50:00,83.37,83.46,83.33,83.38,96439.0,57.8013,57.8637,57.7736,57.8082,96439.0
2016-04-11 10:00:00,83.38,83.54,83.36,83.48,81887.0,57.8082,57.9191,57.7944,57.8776,81887.0
2016-04-11 10:10:00,83.49,83.49,83.37,83.37,143860.0,57.8845,57.8845,57.8013,57.8013,143860.0
2016-04-11 10:20:00,83.38,83.53,83.37,83.52,78017.0,57.8082,57.9122,57.8013,57.9053,78017.0
2016-04-11 10:30:00,83.52,83.56,83.44,83.48,115088.0,57.9053,57.933,57.8498,57.8776,115088.0
2016-04-11 10:40:00,83.48,83.48,83.34,83.41,112058.0,57.8776,57.8776,57.7805,57.829,112058.0
2016-04-11 10:50:00,83.41,83.43,83.23,83.23,101662.0,57.829,57.8429,57.7042,57.7042,101662.0
2016-04-11 11:00:00,83.22,83.22,83.15,83.2,78283.0,57.6973,57.6973,57.6488,57.6834,78283.0
2016-04-11 11:10:00,83.19,83.2,83.09,83.11,127461.0,57.6765,57.6834,57.6072,57.621,127461.0
2016-04-11 11:20:00,83.1,83.19,83.08,83.16,82003.0,57.6141,57.6765,57.6002,57.6557,82003.0
2016-04-11 11:30:00,83.15,83.16,83.02,83.02,57383.0,57.6488,57.6557,57.5586,57.5586,57383.0
2016-04-11 11:40:00,83.02,83.08,83.0,83.05,26519.0,57.5586,57.6002,57.5448,57.5794,26519.0
2016-04-11 11:50:00,83.07,83.08,82.98,83.07,21161.0,57.5933,57.6002,57.5309,57.5933,21161.0
2016-04-11 12:00:00,83.09,83.12,83.04,83.09,24182.0,57.6072,57.628,57.5725,57.6072,24182.0
2016-04-11 12:10:00,83.09,83.17,83.08,83.13,84819.0,57.6072,57.6626,57.6002,57.6349,84819.0
2016-04-11 12:20:00,83.13,83.14,82.99,83.0,28271.0,57.6349,57.6418,57.5378,57.5448,28271.0
2016-04-11 12:30:00,83.0,83.06,82.99,83.04,22248.0,57.5448,57.5864,57.5378,57.5725,22248.0
2016-04-11 12:40:00,83.03,83.07,82.99,83.07,22600.0,57.5656,57.5933,57.5378,57.5933,22600.0
2016-04-11 12:50:00,83.06,83.15,83.05,83.15,44439.0,57.5864,57.6488,57.5794,57.6488,44439.0
2016-04-11 13:00:00,83.16,83.2,83.12,83.19,37003.0,57.6557,57.6834,57.628,57.6765,37003.0
2016-04-11 13:10:00,83.18,83.25,83.17,83.2,27800.0,57.6696,57.7181,57.6626,57.6834,27800.0
2016-04-11 13:20:00,83.19,83.22,83.09,83.09,21849.0,57.6765,57.6973,57.6072,57.6072,21849.0
2016-04-11 13:30:00,83.08,83.18,83.08,83.09,43104.0,57.6002,57.6696,57.6002,57.6072,43104.0
2016-04-11 13:40:00,83.09,83.18,83.07,83.18,29474.0,57.6072,57.6696,57.5933,57.6696,29474.0
2016-04-11 13:50:00,83.18,83.22,83.14,83.17,30629.0,57.6696,57.6973,57.6418,57.6626,30629.0
2016-04-11 14:00:00,83.18,83.24,83.12,83.13,32755.0,57.6696,57.7112,57.628,57.6349,32755.0
2016-04-11 14:10:00,83.13,83.24,83.12,83.23,39622.0,57.6349,57.7112,57.628,57.7042,39622.0
2016-04-11 14:20:00,83.22,83.26,83.16,83.17,51965.0,57.6973,57.725,57.6557,57.6626,51965.0
2016-04-11 14:30:00,83.16,83.26,83.11,83.26,47470.0,57.6557,57.725,57.621,57.725,47470.0
2016-04-11 14:40:00,83.25,83.3,83.21,83.28,79338.0,57.7181,57.7528,57.6904,57.7389,79338.0
2016-04-11 14:50:00,83.28,83.31,83.2,83.24,53654.0,57.7389,57.7597,57.6834,57.7112,53654.0
2016-04-11 15:00:00,83.23,83.27,83.14,83.17,44933.0,57.7042,57.732,57.6418,57.6626,44933.0
2016-04-11 15:10:00,83.17,83.21,83.11,83.15,52629.0,57.6626,57.6904,57.621,57.6488,52629.0
2016-04-11 15:20:00,83.14,83.19,83.09,83.1,39692.0,57.6418,57.6765,57.6072,57.6141,39692.0
2016-04-11 15:30:00,83.11,83.13,83.03,83.04,59566.0,57.621,57.6349,57.5656,57.5725,59566.0
2016-04-11 15:40:00,83.04,83.07,82.97,83.02,72145.0,57.5725,57.5933,57.524,57.5586,72145.0
2016-04-11 15:50:00,83.02,83.13,82.97,82.98,140239.0,57.5586,57.6349,57.524,57.5309,140239.0
2016-04-12 09:30:00,83.17,83.28,83.01,83.12,145403.0,57.6626,57.7389,57.5517,57.628,145403.0
2016-04-12 09:40:00,83.11,83.28,83.11,83.18,62098.0,57.621,57.7389,57.621,57.6696,62098.0
2016-04-12 09:50:00,83.19,83.31,83.14,83.3,74295.0,57.6765,57.7597,57.6418,57.7528,74295.0
2016-04-12 10:00:00,83.3,83.32,83.16,83.23,46206.0,57.7528,57.7666,57.6557,57.7042,46206.0
2016-04-12 10:10:00,83.18,83.21,83.11,83.19,77361.0,57.6696,57.6904,57.621,57.6765,77361.0
2016-04-12 10:20:00,83.19,83.19,83.03,83.05,46838.0,57.6765,57.6765,57.5656,57.5794,46838.0
2016-04-12 10:30:00,83.04,83.22,82.96,83.02,66084.0,57.5725,57.6973,57.517,57.5586,66084.0
2016-04-12 10:40:00,83.01,83.15,83.01,83.13,59215.0,57.5517,57.6488,57.5517,57.6349,59215.0
2016-04-12 10:50:00,83.12,83.41,83.12,83.32,57927.0,57.628,57.829,57.628,57.7666,57927.0
2016-04-12 11:00:00,83.32,83.42,83.27,83.39,38764.0,57.7666,57.836,57.732,57.8152,38764.0
2016-04-12 11:10:00,83.39,83.43,83.33,83.4,45223.0,57.8152,57.8429,57.7736,57.8221,45223.0
2016-04-12 11:20:00,83.39,83.42,83.29,83.29,45141.0,57.8152,57.836,57.7458,57.7458,45141.0
2016-04-12 11:30:00,83.32,83.37,83.3,83.31,46847.0,57.7666,57.8013,57.7528,57.7597,46847.0
2016-04-12 11:40:00,83.32,83.4,83.31,83.36,34387.0,57.7666,57.8221,57.7597,57.7944,34387.0
2016-04-12 11:50:00,83.36,83.45,83.36,83.38,24759.0,57.7944,57.8568,57.7944,57.8082,24759.0
2016-04-12 12:00:00,83.39,83.41,83.31,83.34,25450.0,57.8152,57.829,57.7597,57.7805,25450.0
2016-04-12 12:10:00,83.34,83.39,83.32,83.33,22075.0,57.7805,57.8152,57.7666,57.7736,22075.0
2016-04-12 12:20:00,83.31,83.38,83.3,83.36,27467.0,57.7597,57.8082,57.7528,57.7944,27467.0
2016-04-12 12:30:00,83.37,83.43,83.33,83.37,30234.0,57.8013,57.8429,57.7736,57.8013,30234.0
2016-04-12 12:40:00,83.38,83.39,83.28,83.28,19616.0,57.8082,57.8152,57.7389,57.7389,19616.0
2016-04-12 12:50:00,83.3,83.38,83.3,83.36,36515.0,57.7528,57.8082,57.7528,57.7944,36515.0
2016-04-12 13:00:00,83.36,83.41,83.33,83.38,22374.0,57.7944,57.829,57.7736,57.8082,22374.0
2016-04-12 13:10:00,83.38,83.4,83.31,83.39,30883.0,57.8082,57.8221,57.7597,57.8152,30883.0
2016-04-12 13:20:00,83.39,83.43,83.38,83.41,73439.0,57.8152,57.8429,57.8082,57.829,73439.0
2016-04-12 13:30:00,83.41,83.47,83.41,83.44,32652.0,57.829,57.8706,57.829,57.8498,32652.0
2016-04-12 13:40:00,83.43,83.5,83.39,83.46,32506.0,57.8429,57.8914,57.8152,57.8637,32506.0
2016-04-12 13:50:00,83.47,83.54,83.43,83.53,72962.0,57.8706,57.9191,57.8429,57.9122,72962.0
2016-04-12 14:00:00,83.53,83.56,83.51,83.54,92659.0,57.9122,57.933,57.8984,57.9191,92659.0
2016-04-12 14:10:00,83.55,83.65,83.54,83.65,72256.0,57.9261,57.9954,57.9191,57.9954,72256.0
2016-04-12 14:20:00,83.65,83.68,83.61,83.64,43441.0,57.9954,58.0162,57.9677,57.9885,43441.0
2016-04-12 14:30:00,83.64,83.69,83.63,83.67,29897.0,57.9885,58.0231,57.9815,58.0093,29897.0
2016-04-12 14:40:00,83.67,83.73,83.66,83.7,77284.0,58.0093,58.0509,58.0023,58.0301,77284.0
2016-04-12 14:50:00,83.69,83.73,83.65,83.7,71380.0,58.0231,58.0509,57.9954,58.0301,71380.0
2016-04-12 15:00:00,83.7,83.78,83.69,83.75,98803.0,58.0301,58.0855,58.0231,58.0647,98803.0
2016-04-12 15:10:00,83.76,83.79,83.72,83.74,41614.0,58.0717,58.0925,58.0439,58.0578,41614.0
2016-04-12 15:20:00,83.74,83.76,83.63,83.67,55734.0,58.0578,58.0717,57.9815,58.0093,55734.0
2016-04-12 15:30:00,83.65,83.7,83.59,83.61,93582.0,57.9954,58.0301,57.9538,57.9677,93582.0
2016-04-12 15:40:00,83.6,83.62,83.49,83.5,101232.0,57.9607,57.9746,57.8845,57.8914,101232.0
2016-04-12 15:50:00,83.51,83.63,83.44,83.57,160224.0,57.8984,57.9815,57.8498,57.9399,160224.0
2016-04-13 09:30:00,83.83,83.87,83.42,83.42,118654.0,58.1202,58.1479,57.836,57.836,118654.0
2016-04-13 09:40:00,83.42,83.6,83.42,83.57,51095.0,57.836,57.9607,57.836,57.9399,51095.0
2016-04-13 09:50:00,83.56,83.63,83.41,83.41,106301.0,57.933,57.9815,57.829,57.829,106301.0
2016-04-13 10:00:00,83.41,83.41,83.3,83.32,67719.0,57.829,57.829,57.7528,57.7666,67719.0
2016-04-13 10:10:00,83.32,83.33,83.08,83.1,81770.0,57.7666,57.7736,57.6002,57.6141,81770.0
2016-04-13 10:20:00,83.1,83.17,82.97,83.17,83270.0,57.6141,57.6626,57.524,57.6626,83270.0
2016-04-13 10:30:00,83.19,83.27,83.08,83.15,59923.0,57.6765,57.732,57.6002,57.6488,59923.0
2016-04-13 10:40:00,83.14,83.19,83.07,83.17,36959.0,57.6418,57.6765,57.5933,57.6626,36959.0
2016-04-13 10:50:00,83.18,83.33,83.17,83.27,56517.0,57.6696,57.7736,57.6626,57.732,56517.0
2016-04-13 11:00:00,83.27,83.43,83.26,83.42,38713.0,57.732,57.8429,57.725,57.836,38713.0
2016-04-13 11:10:00,83.41,83.41,83.25,83.3,36559.0,57.829,57.829,57.7181,57.7528,36559.0
2016-04-13 11:20:00,83.29,83.34,83.21,83.32,65670.0,57.7458,57.7805,57.6904,57.7666,65670.0
2016-04-13 11:30:00,83.33,83.4,83.31,83.35,36764.0,57.7736,57.8221,57.7597,57.7874,36764.0
2016-04-13 11:40:00,83.35,83.42,83.31,83.32,88069.0,57.7874,57.836,57.7597,57.7666,88069.0
2016-04-13 11:50:00,83.32,83.35,83.25,83.25,33153.0,57.7666,57.7874,57.7181,57.7181,33153.0
2016-04-13 12:00:00,83.26,83.37,83.24,83.34,28306.0,57.725,57.8013,57.7112,57.7805,28306.0
2016-04-13 12:10:00,83.34,83.39,83.29,83.3,37451.0,57.7805,57.8152,57.7458,57.7528,37451.0
2016-04-13 12:20:00,83.29,83.3,83.18,83.19,77053.0,57.7458,57.7528,57.6696,57.6765,77053.0
2016-04-13 12:30:00,83.18,83.18,83.1,83.11,54266.0,57.6696,57.6696,57.6141,57.621,54266.0
2016-04-13 12:40:00,83.1,83.19,83.09,83.17,39934.0,57.6141,57.6765,57.6072,57.6626,39934.0
2016-04-13 12:50:00,83.18,83.19,83.07,83.11,41010.0,57.6696,57.6765,57.5933,57.621,41010.0
2016-04-13 13:00:00,83.11,83.14,83.04,83.04,35938.0,57.621,57.6418,57.5725,57.5725,35938.0
2016-04-13 13:10:00,83.05,83.07,82.96,83.01,47921.0,57.5794,57.5933,57.517,57.5517,47921.0
2016-04-13 13:20:00,83.01,83.01,82.94,82.99,26042.0,57.5517,57.5517,57.5032,57.5378,26042.0
2016-04-13 13:30:00,82.99,83.14,82.99,83.11,23433.0,57.5378,57.6418,57.5378,57.621,23433.0
2016-04-13 13:40:00,83.12,83.18,83.1,83.18,20320.0,57.628,57.6696,57.6141,57.6696,20320.0
2016-04-13 13:50:00,83.18,83.2,83.12,83.16,26375.0,57.6696,57.6834,57.628,57.6557,26375.0
2016-04-13 14:00:00,83.17,83.17,83.09,83.1,33718.0,57.6626,57.6626,57.6072,57.6141,33718.0
2016-04-13 14:10:00,83.08,83.09,82.96,83.03,176656.0,57.6002,57.6072,57.517,57.5656,176656.0
2016-04-13 14:20:00,83.04,83.14,83.02,83.11,94069.0,57.5725,57.6418,57.5586,57.621,94069.0
2016-04-13 14:30:00,83.1,83.26,83.1,83.25,190232.0,57.6141,57.725,57.6141,57.7181,190232.0
2016-04-13 14:40:00,83.24,83.24,83.15,83.16,186798.0,57.7112,57.7112,57.6488,57.6557,186798.0
2016-04-13 14:50:00,83.16,83.16,83.08,83.09,83992.0,57.6557,57.6557,57.6002,57.6072,83992.0
2016-04-13 15:00:00,83.08,83.15,83.06,83.09,32519.0,57.6002,57.6488,57.5864,57.6072,32519.0
2016-04-13 15:10:00,83.08,83.08,82.99,83.0,37524.0,57.6002,57.6002,57.5378,57.5448,37524.0
2016-04-13 15:20:00,82.99,83.06,82.97,83.04,52556.0,57.5378,57.5864,57.524,57.5725,52556.0
2016-04-13 15:30:00,83.04,83.11,83.03,83.09,64241.0,57.5725,57.621,57.5656,57.6072,64241.0
2016-04-13 15:40:00,83.08,83.12,83.03,83.1,69253.0,57.6002,57.628,57.5656,57.6141,69253.0
2016-04-13 15:50:00,83.11,83.27,83.1,83.24,105697.0,57.621,57.732,57.6141,57.7112,105697.0
2016-04-14 09:30:00,83.17,83.23,82.97,83.0,143397.0,57.6626,57.7042,57.524,57.5448,143397.0
2016-04-14 09:40:00,83.0,83.0,82.8,82.85,55501.0,57.5448,57.5448,57.4061,57.4408,55501.0
2016-04-14 09:50:00,82.84,83.0,82.73,82.78,69760.0,57.4338,57.5448,57.3576,57.3922,69760.0
2016-04-14 10:00:00,82.77,82.81,82.61,82.64,59945.0,57.3853,57.413,57.2744,57.2952,59945.0
2016-04-14 10:10:00,82.64,82.67,82.54,82.55,47308.0,57.2952,57.316,57.2258,57.2328,47308.0
2016-04-14 10:20:00,82.56,82.79,82.54,82.76,44693.0,57.2397,57.3992,57.2258,57.3784,44693.0
2016-04-14 10:30:00,82.77,82.79,82.66,82.75,34183.0,57.3853,57.3992,57.309,57.3714,34183.0
2016-04-14 10:40:00,82.74,82.82,82.62,82.65,32219.0,57.3645,57.42,57.2813,57.3021,32219.0
2016-04-14 10:50:00,82.66,82.76,82.63,82.74,32179.0,57.309,57.3784,57.2882,57.3645,32179.0
2016-04-14 11:00:00,82.72,82.79,82.7,82.74,42223.0,57.3506,57.3992,57.3368,57.3645,42223.0
2016-04-14 11:10:00,82.74,82.79,82.7,82.79,28717.0,57.3645,57.3992,57.3368,57.3992,28717.0
2016-04-14 11:20:00,82.78,82.8,82.7,82.8,34433.0,57.3922,57.4061,57.3368,57.4061,34433.0
2016-04-14 11:30:00,82.8,82.85,82.79,82.82,24499.0,57.4061,57.4408,57.3992,57.42,24499.0
2016-04-14 11:40:00,82.81,82.82,82.75,82.8,23898.0,57.413,57.42,57.3714,57.4061,23898.0
2016-04-14 11:50:00,82.8,82.8,82.63,82.67,74791.0,57.4061,57.4061,57.2882,57.316,74791.0
2016-04-14 12:00:00,82.66,82.72,82.62,82.7,85688.0,57.309,57.3506,57.2813,57.3368,85688.0
2016-04-14 12:10:00,82.69,82.71,82.64,82.67,38415.0,57.3298,57.3437,57.2952,57.316,38415.0
2016-04-14 12:20:00,82.68,82.77,82.67,82.69,37458.0,57.3229,57.3853,57.316,57.3298,37458.0
2016-04-14 12:30:00,82.68,82.79,82.67,82.77,21620.0,57.3229,57.3992,57.316,57.3853,21620.0
2016-04-14 12:40:00,82.77,82.87,82.73,82.76,37797.0,57.3853,57.4546,57.3576,57.3784,37797.0
2016-04-14 12:50:00,82.76,82.77,82.71,82.75,27966.0,57.3784,57.3853,57.3437,57.3714,27966.0
2016-04-14 13:00:00,82.74,82.8,82.73,82.79,27428.0,57.3645,57.4061,57.3576,57.3992,27428.0
2016-04-14 13:10:00,82.78,82.84,82.75,82.77,22516.0,57.3922,57.4338,57.3714,57.3853,22516.0
2016-04-14 13:20:00,82.76,82.82,82.74,82.75,26404.0,57.3784,57.42,57.3645,57.3714,26404.0
2016-04-14 13:30:00,82.75,82.76,82.71,82.74,50678.0,57.3714,57.3784,57.3437,57.3645,50678.0
2016-04-14 13:40:00,82.73,82.78,82.73,82.75,33005.0,57.3576,57.3922,57.3576,57.3714,33005.0
2016-04-14 13:50:00,82.75,82.8,82.74,82.75,42255.0,57.3714,57.4061,57.3645,57.3714,42255.0
2016-04-14 14:00:00,82.75,82.77,82.71,82.77,59237.0,57.3714,57.3853,57.3437,57.3853,59237.0
2016-04-14 14:10:00,82.77,82.77,82.73,82.75,29218.0,57.3853,57.3853,57.3576,57.3714,29218.0
2016-04-14 14:20:00,82.76,82.81,82.75,82.79,37273.0,57.3784,57.413,57.3714,57.3992,37273.0
2016-04-14 14:30:00,82.79,82.79,82.69,82.73,55947.0,57.3992,57.3992,57.3298,57.3576,55947.0
2016-04-14 14:40:00,82.73,82.8,82.72,82.76,35232.0,57.3576,57.4061,57.3506,57.3784,35232.0
2016-04-14 14:50:00,82.77,82.84,82.77,82.8,48120.0,57.3853,57.4338,57.3853,57.4061,48120.0
2016-04-14 15:00:00,82.81,82.84,82.79,82.8,51835.0,57.413,57.4338,57.3992,57.4061,51835.0
2016-04-14 15:10:00,82.8,82.83,82.78,82.82,52194.0,57.4061,57.4269,57.3922,57.42,52194.0
2016-04-14 15:20:00,82.82,82.85,82.77,82.78,39597.0,57.42,57.4408,57.3853,57.3922,39597.0
2016-04-14 15:30:00,82.77,82.82,82.76,82.8,55317.0,57.3853,57.42,57.3784,57.4061,55317.0
2016-04-14 15:40:00,82.8,82.81,82.76,82.77,60123.0,57.4061,57.413,57.3784,57.3853,60123.0
2016-04-14 15:50:00,82.76,82.78,82.71,82.74,106539.0,57.3784,57.3922,57.3437,57.3645,106539.0
2016-04-15 09:30:00,82.92,82.92,82.5,82.67,193148.0,57.4893,57.4893,57.1981,57.316,193148.0
2016-04-15 09:40:00,82.66,82.88,82.65,82.81,131111.0,57.309,57.4616,57.3021,57.413,131111.0
2016-04-15 09:50:00,82.8,82.92,82.75,82.92,78485.0,57.4061,57.4893,57.3714,57.4893,78485.0
2016-04-15 10:00:00,82.93,82.97,82.86,82.89,94613.0,57.4962,57.524,57.4477,57.4685,94613.0
2016-04-15 10:10:00,82.89,83.03,82.84,83.02,63212.0,57.4685,57.5656,57.4338,57.5586,63212.0
2016-04-15 10:20:00,83.02,83.14,83.01,83.07,71869.0,57.5586,57.6418,57.5517,57.5933,71869.0
2016-04-15 10:30:00,83.06,83.17,83.05,83.09,44328.0,57.5864,57.6626,57.5794,57.6072,44328.0
2016-04-15 10:40:00,83.1,83.19,83.1,83.16,45850.0,57.6141,57.6765,57.6141,57.6557,45850.0
2016-04-15 10:50:00,83.16,83.27,83.16,83.23,57537.0,57.6557,57.732,57.6557,57.7042,57537.0
2016-04-15 11:00:00,83.23,83.33,83.23,83.32,47288.0,57.7042,57.7736,57.7042,57.7666,47288.0
2016-04-15 11:10:00,83.31,83.33,83.23,83.27,50695.0,57.7597,57.7736,57.7042,57.732,50695.0
2016-04-15 11:20:00,83.28,83.32,83.25,83.26,43780.0,57.7389,57.7666,57.7181,57.725,43780.0
2016-04-15 11:30:00,83.27,83.33,83.21,83.3,45017.0,57.732,57.7736,57.6904,57.7528,45017.0
2016-04-15 11:40:00,83.3,83.36,83.3,83.36,76970.0,57.7528,57.7944,57.7528,57.7944,76970.0
2016-04-15 11:50:00,83.35,83.41,83.34,83.38,28279.0,57.7874,57.829,57.7805,57.8082,28279.0
2016-04-15 12:00:00,83.37,83.38,83.3,83.32,29534.0,57.8013,57.8082,57.7528,57.7666,29534.0
2016-04-15 12:10:00,83.33,83.34,83.29,83.3,20036.0,57.7736,57.7805,57.7458,57.7528,20036.0
2016-04-15 12:20:00,83.31,83.36,83.29,83.36,29358.0,57.7597,57.7944,57.7458,57.7944,29358.0
2016-04-15 12:30:00,83.36,83.38,83.31,83.36,36220.0,57.7944,57.8082,57.7597,57.7944,36220.0
2016-04-15 12:40:00,83.36,83.38,83.32,83.38,32476.0,57.7944,57.8082,57.7666,57.8082,32476.0
2016-04-15 12:50:00,83.38,83.41,83.36,83.39,27842.0,57.8082,57.829,57.7944,57.8152,27842.0
2016-04-15 13:00:00,83.4,83.41,83.37,83.39,49430.0,57.8221,57.829,57.8013,57.8152,49430.0
2016-04-15 13:10:00,83.39,83.44,83.38,83.43,14931.0,57.8152,57.8498,57.8082,57.8429,14931.0
2016-04-15 13:20:00,83.42,83.46,83.39,83.42,35871.0,57.836,57.8637,57.8152,57.836,35871.0
2016-04-15 13:30:00,83.41,83.45,83.4,83.45,31145.0,57.829,57.8568,57.8221,57.8568,31145.0
2016-04-15 13:40:00,83.44,83.49,83.4,83.49,198445.0,57.8498,57.8845,57.8221,57.8845,198445.0
2016-04-15 13:50:00,83.49,83.52,83.46,83.47,57090.0,57.8845,57.9053,57.8637,57.8706,57090.0
2016-04-15 14:00:00,83.47,83.51,83.46,83.48,28267.0,57.8706,57.8984,57.8637,57.8776,28267.0
2016-04-15 14:10:00,83.48,83.53,83.48,83.52,29035.0,57.8776,57.9122,57.8776,57.9053,29035.0
2016-04-15 14:20:00,83.52,83.57,83.5,83.57,36019.0,57.9053,57.9399,57.8914,57.9399,36019.0
2016-04-15 14:30:00,83.56,83.58,83.53,83.57,28910.0,57.933,57.9469,57.9122,57.9399,28910.0
2016-04-15 14:40:00,83.56,83.58,83.52,83.53,36875.0,57.933,57.9469,57.9053,57.9122,36875.0
2016-04-15 14:50:00,83.53,83.55,83.5,83.55,32226.0,57.9122,57.9261,57.8914,57.9261,32226.0
2016-04-15 15:00:00,83.54,83.55,83.52,83.53,40921.0,57.9191,57.9261,57.9053,57.9122,40921.0
2016-04-15 15:10:00,83.54,83.54,83.48,83.5,39174.0,57.9191,57.9191,57.8776,57.8914,39174.0
2016-04-15 15:20:00,83.5,83.51,83.47,83.47,37781.0,57.8914,57.8984,57.8706,57.8706,37781.0
2016-04-15 15:30:00,83.47,83.48,83.36,83.36,52563.0,57.8706,57.8776,57.7944,57.7944,52563.0
2016-04-15 15:40:00,83.36,83.36,83.29,83.33,56493.0,57.7944,57.7944,57.7458,57.7736,56493.0
2016-04-15 15:50:00,83.33,83.43,83.32,83.36,131931.0,57.7736,57.8429,57.7666,57.7944,131931.0
2016-04-18 09:30:00,83.25,83.44,83.18,83.25,109272.0,57.7181,57.8498,57.6696,57.7181,109272.0
2016-04-18 09:40:00,83.24,83.29,83.14,83.26,67931.0,57.7112,57.7458,57.6418,57.725,67931.0
2016-04-18 09:50:00,83.26,83.32,83.19,83.24,98369.0,57.725,57.7666,57.6765,57.7112,98369.0
2016-04-18 10:00:00,83.24,83.39,83.24,83.34,88234.0,57.7112,57.8152,57.7112,57.7805,88234.0
2016-04-18 10:10:00,83.33,83.49,83.33,83.47,70614.0,57.7736,57.8845,57.7736,57.8706,70614.0
2016-04-18 10:20:00,83.47,83.64,83.46,83.64,61851.0,57.8706,57.9885,57.8637,57.9885,61851.0
2016-04-18 10:30:00,83.64,83.69,83.58,83.61,92049.0,57.9885,58.0231,57.9469,57.9677,92049.0
2016-04-18 10:40:00,83.6,83.64,83.46,83.47,49665.0,57.9607,57.9885,57.8637,57.8706,49665.0
2016-04-18 10:50:00,83.47,83.56,83.43,83.44,49595.0,57.8706,57.933,57.8429,57.8498,49595.0
2016-04-18 11:00:00,83.44,83.46,83.35,83.36,32402.0,57.8498,57.8637,57.7874,57.7944,32402.0
2016-04-18 11:10:00,83.37,83.41,83.32,83.33,43746.0,57.8013,57.829,57.7666,57.7736,43746.0
2016-04-18 11:20:00,83.34,83.38,83.25,83.25,38170.0,57.7805,57.8082,57.7181,57.7181,38170.0
2016-04-18 11:30:00,83.26,83.3,83.14,83.16,77727.0,57.725,57.7528,57.6418,57.6557,77727.0
2016-04-18 11:40:00,83.17,83.26,83.15,83.22,44413.0,57.6626,57.725,57.6488,57.6973,44413.0
2016-04-18 11:50:00,83.22,83.22,83.13,83.15,37681.0,57.6973,57.6973,57.6349,57.6488,37681.0
2016-04-18 12:00:00,83.14,83.25,83.14,83.22,23305.0,57.6418,57.7181,57.6418,57.6973,23305.0
2016-04-18 12:10:00,83.23,83.26,83.2,83.23,30464.0,57.7042,57.725,57.6834,57.7042,30464.0
2016-04-18 12:20:00,83.23,83.35,83.22,83.35,30485.0,57.7042,57.7874,57.6973,57.7874,30485.0
2016-04-18 12:30:00,83.34,83.46,83.33,83.44,23772.0,57.7805,57.8637,57.7736,57.8498,23772.0
2016-04-18 12:40:00,83.44,83.47,83.41,83.44,26736.0,57.8498,57.8706,57.829,57.8498,26736.0
2016-04-18 12:50:00,83.43,83.46,83.4,83.41,36466.0,57.8429,57.8637,57.8221,57.829,36466.0
2016-04-18 13:00:00,83.42,83.46,83.41,83.42,20062.0,57.836,57.8637,57.829,57.836,20062.0
2016-04-18 13:10:00,83.42,83.43,83.37,83.43,23675.0,57.836,57.8429,57.8013,57.8429,23675.0
2016-04-18 13:20:00,83.43,83.45,83.41,83.44,19443.0,57.8429,57.8568,57.829,57.8498,19443.0
2016-04-18 13:30:00,83.44,83.48,83.41,83.45,57474.0,57.8498,57.8776,57.829,57.8568,57474.0
2016-04-18 13:40:00,83.46,83.5,83.43,83.48,32272.0,57.8637,57.8914,57.8429,57.8776,32272.0
2016-04-18 13:50:00,83.46,83.53,83.42,83.51,26617.0,57.8637,57.9122,57.836,57.8984,26617.0
2016-04-18 14:00:00,83.52,83.55,83.45,83.47,48208.0,57.9053,57.9261,57.8568,57.8706,48208.0
2016-04-18 14:10:00,83.46,83.54,83.45,83.53,25533.0,57.8637,57.9191,57.8568,57.9122,25533.0
2016-04-18 14:20:00,83.53,83.59,83.53,83.55,39681.0,57.9122,57.9538,57.9122,57.9261,39681.0
2016-04-18 14:30:00,83.56,83.63,83.56,83.63,52553.0,57.933,57.9815,57.933,57.9815,52553.0
2016-04-18 14:40:00,83.64,83.67,83.63,83.65,38079.0,57.9885,58.0093,57.9815,57.9954,38079.0
2016-04-18 14:50:00,83.66,83.7,83.65,83.69,37504.0,58.0023,58.0301,57.9954,58.0231,37504.0
2016-04-18 15:00:00,83.68,83.69,83.63,83.64,46760.0,58.0162,58.0231,57.9815,57.9885,46760.0
2016-04-18 15:10:00,83.64,83.69,83.63,83.66,110049.0,57.9885,58.0231,57.9815,58.0023,110049.0
2016-04-18 15:20:00,83.66,83.69,83.63,83.65,62703.0,58.0023,58.0231,57.9815,57.9954,62703.0
2016-04-18 15:30:00,83.64,83.71,83.63,83.7,66587.0,57.9885,58.037,57.9815,58.0301,66587.0
2016-04-18 15:40:00,83.7,83.74,83.69,83.71,72150.0,58.0301,58.0578,58.0231,58.037,72150.0
2016-04-18 15:50:00,83.71,83.79,83.71,83.76,165897.0,58.037,58.0925,58.037,58.0717,165897.0
2016-04-19 09:30:00,84.01,84.01,83.63,83.65,151654.0,58.245,58.245,57.9815,57.9954,151654.0
2016-04-19 09:40:00,83.66,83.83,83.63,83.76,103207.0,58.0023,58.1202,57.9815,58.0717,103207.0
2016-04-19 09:50:00,83.76,83.9,83.72,83.9,89173.0,58.0717,58.1687,58.0439,58.1687,89173.0
2016-04-19 10:00:00,83.9,83.96,83.79,83.82,80035.0,58.1687,58.2103,58.0925,58.1133,80035.0
2016-04-19 10:10:00,83.82,83.88,83.75,83.81,111904.0,58.1133,58.1549,58.0647,58.1063,111904.0
2016-04-19 10:20:00,83.81,83.84,83.7,83.72,318488.0,58.1063,58.1271,58.0301,58.0439,318488.0
2016-04-19 10:30:00,83.72,83.81,83.71,83.78,96501.0,58.0439,58.1063,58.037,58.0855,96501.0
2016-04-19 10:40:00,83.79,83.94,83.78,83.8,89680.0,58.0925,58.1965,58.0855,58.0994,89680.0
2016-04-19 10:50:00,83.78,83.79,83.71,83.78,54106.0,58.0855,58.0925,58.037,58.0855,54106.0
2016-04-19 11:00:00,83.78,83.87,83.75,83.76,72917.0,58.0855,58.1479,58.0647,58.0717,72917.0
2016-04-19 11:10:00,83.77,83.83,83.75,83.8,69149.0,58.0786,58.1202,58.0647,58.0994,69149.0
2016-04-19 11:20:00,83.79,83.79,83.7,83.72,54887.0,58.0925,58.0925,58.0301,58.0439,54887.0
2016-04-19 11:30:00,83.71,83.85,83.7,83.84,65348.0,58.037,58.1341,58.0301,58.1271,65348.0
2016-04-19 11:40:00,83.84,83.9,83.81,83.86,42983.0,58.1271,58.1687,58.1063,58.141,42983.0
2016-04-19 11:50:00,83.86,83.87,83.65,83.66,80078.0,58.141,58.1479,57.9954,58.0023,80078.0
2016-04-19 12:00:00,83.66,83.69,83.61,83.62,48930.0,58.0023,58.0231,57.9677,57.9746,48930.0
2016-04-19 12:10:00,83.63,83.68,83.56,83.56,48194.0,57.9815,58.0162,57.933,57.933,48194.0
2016-04-19 12:20:00,83.57,83.57,83.52,83.55,42129.0,57.9399,57.9399,57.9053,57.9261,42129.0
2016-04-19 12:30:00,83.55,83.58,83.48,83.55,38054.0,57.9261,57.9469,57.8776,57.9261,38054.0
2016-04-19 12:40:00,83.55,83.56,83.49,83.51,24769.0,57.9261,57.933,57.8845,57.8984,24769.0
2016-04-19 12:50:00,83.51,83.58,83.49,83.56,52770.0,57.8984,57.9469,57.8845,57.933,52770.0
2016-04-19 13:00:00,83.56,83.62,83.56,83.62,35012.0,57.933,57.9746,57.933,57.9746,35012.0
2016-04-19 13:10:00,83.6,83.66,83.58,83.64,36652.0,57.9607,58.0023,57.9469,57.9885,36652.0
2016-04-19 13:20:00,83.65,83.71,83.61,83.68,38538.0,57.9954,58.037,57.9677,58.0162,38538.0
2016-04-19 13:30:00,83.69,83.72,83.65,83.7,23602.0,58.0231,58.0439,57.9954,58.0301,23602.0
2016-04-19 13:40:00,83.7,83.77,83.69,83.76,38185.0,58.0301,58.0786,58.0231,58.0717,38185.0
2016-04-19 13:50:00,83.76,83.76,83.69,83.73,28917.0,58.0717,58.0717,58.0231,58.0509,28917.0
2016-04-19 14:00:00,83.74,83.76,83.67,83.72,60697.0,58.0578,58.0717,58.0093,58.0439,60697.0
2016-04-19 14:10:00,83.72,83.75,83.69,83.74,30334.0,58.0439,58.0647,58.0231,58.0578,30334.0
2016-04-19 14:20:00,83.73,83.79,83.72,83.75,32736.0,58.0509,58.0925,58.0439,58.0647,32736.0
2016-04-19 14:30:00,83.74,83.78,83.69,83.71,64118.0,58.0578,58.0855,58.0231,58.037,64118.0
2016-04-19 14:40:00,83.71,83.73,83.69,83.72,77607.0,58.037,58.0509,58.0231,58.0439,77607.0
2016-04-19 14:50:00,83.73,83.74,83.7,83.73,33792.0,58.0509,58.0578,58.0301,58.0509,33792.0
2016-04-19 15:00:00,83.73,83.77,83.72,83.76,78779.0,58.0509,58.0786,58.0439,58.0717,78779.0
2016-04-19 15:10:00,83.76,83.83,83.74,83.75,112974.0,58.0717,58.1202,58.0578,58.0647,112974.0
2016-04-19 15:20:00,83.75,83.8,83.73,83.77,71061.0,58.0647,58.0994,58.0509,58.0786,71061.0
2016-04-19 15:30:00,83.78,83.8,83.74,83.79,61212.0,58.0855,58.0994,58.0578,58.0925,61212.0
2016-04-19 15:40:00,83.79,83.8,83.73,83.8,74236.0,58.0925,58.0994,58.0509,58.0994,74236.0
2016-04-19 15:50:00,83.81,83.82,83.77,83.82,177398.0,58.1063,58.1133,58.0786,58.1133,177398.0
2016-04-20 09:30:00,83.83,84.0,83.43,83.44,258466.0,58.1202,58.2381,57.8429,57.8498,258466.0
2016-04-20 09:40:00,83.44,83.44,83.16,83.25,72648.0,57.8498,57.8498,57.6557,57.7181,72648.0
2016-04-20 09:50:00,83.25,83.39,83.21,83.33,124388.0,57.7181,57.8152,57.6904,57.7736,124388.0
2016-04-20 10:00:00,83.31,83.36,82.88,83.21,292881.0,57.7597,57.7944,57.4616,57.6904,292881.0
2016-04-20 10:10:00,83.18,83.28,83.11,83.25,128074.0,57.6696,57.7389,57.621,57.7181,128074.0
2016-04-20 10:20:00,83.23,83.32,83.2,83.2,63040.0,57.7042,57.7666,57.6834,57.6834,63040.0
2016-04-20 10:30:00,83.2,83.22,83.05,83.07,46220.0,57.6834,57.6973,57.5794,57.5933,46220.0
2016-04-20 10:40:00,83.08,83.11,82.92,82.99,49859.0,57.6002,57.621,57.4893,57.5378,49859.0
2016-04-20 10:50:00,83.0,83.09,82.99,83.06,89677.0,57.5448,57.6072,57.5378,57.5864,89677.0
2016-04-20 11:00:00,83.06,83.12,83.03,83.03,38534.0,57.5864,57.628,57.5656,57.5656,38534.0
2016-04-20 11:10:00,83.04,83.16,83.03,83.15,92335.0,57.5725,57.6557,57.5656,57.6488,92335.0
2016-04-20 11:20:00,83.15,83.23,83.15,83.18,48754.0,57.6488,57.7042,57.6488,57.6696,48754.0
2016-04-20 11:30:00,83.18,83.18,83.06,83.07,36365.0,57.6696,57.6696,57.5864,57.5933,36365.0
2016-04-20 11:40:00,83.06,83.07,82.98,83.0,93967.0,57.5864,57.5933,57.5309,57.5448,93967.0
2016-04-20 11:50:00,83.0,83.04,82.92,82.94,41270.0,57.5448,57.5725,57.4893,57.5032,41270.0
2016-04-20 12:00:00,82.94,82.98,82.87,82.89,61684.0,57.5032,57.5309,57.4546,57.4685,61684.0
2016-04-20 12:10:00,82.89,82.97,82.89,82.92,46645.0,57.4685,57.524,57.4685,57.4893,46645.0
2016-04-20 12:20:00,82.92,83.01,82.91,82.94,37310.0,57.4893,57.5517,57.4824,57.5032,37310.0
2016-04-20 12:30:00,82.94,82.97,82.9,82.93,26886.0,57.5032,57.524,57.4754,57.4962,26886.0
2016-04-20 12:40:00,82.93,82.98,82.93,82.96,28265.0,57.4962,57.5309,57.4962,57.517,28265.0
2016-04-20 12:50:00,82.96,83.07,82.95,83.0,83748.0,57.517,57.5933,57.5101,57.5448,83748.0
2016-04-20 13:00:00,83.01,83.01,82.88,82.92,41942.0,57.5517,57.5517,57.4616,57.4893,41942.0
2016-04-20 13:10:00,82.91,82.96,82.86,82.88,30550.0,57.4824,57.517,57.4477,57.4616,30550.0
2016-04-20 13:20:00,82.85,82.89,82.84,82.84,55023.0,57.4408,57.4685,57.4338,57.4338,55023.0
2016-04-20 13:30:00,82.84,82.9,82.84,82.84,149778.0,57.4338,57.4754,57.4338,57.4338,149778.0
2016-04-20 13:40:00,82.85,82.9,82.84,82.88,42687.0,57.4408,57.4754,57.4338,57.4616,42687.0
2016-04-20 13:50:00,82.88,82.9,82.85,82.86,46289.0,57.4616,57.4754,57.4408,57.4477,46289.0
2016-04-20 14:00:00,82.85,82.89,82.78,82.79,122409.0,57.4408,57.4685,57.3922,57.3992,122409.0
2016-04-20 14:10:00,82.8,82.86,82.79,82.83,58698.0,57.4061,57.4477,57.3992,57.4269,58698.0
2016-04-20 14:20:00,82.83,82.84,82.74,82.75,63366.0,57.4269,57.4338,57.3645,57.3714,63366.0
2016-04-20 14:30:00,82.75,82.83,82.75,82.79,70225.0,57.3714,57.4269,57.3714,57.3992,70225.0
2016-04-20 14:40:00,82.79,82.8,82.71,82.72,57187.0,57.3992,57.4061,57.3437,57.3506,57187.0
2016-04-20 14:50:00,82.73,82.83,82.72,82.79,158014.0,57.3576,57.4269,57.3506,57.3992,158014.0
2016-04-20 15:00:00,82.78,82.82,82.72,82.72,79559.0,57.3922,57.42,57.3506,57.3506,79559.0
2016-04-20 15:10:00,82.72,82.73,82.56,82.58,352115.0,57.3506,57.3576,57.2397,57.2536,352115.0
2016-04-20 15:20:00,82.58,82.61,82.53,82.55,77205.0,57.2536,57.2744,57.2189,57.2328,77205.0
2016-04-20 15:30:00,82.56,82.56,82.42,82.42,114053.0,57.2397,57.2397,57.1426,57.1426,114053.0
2016-04-20 15:40:00,82.42,82.43,82.33,82.39,115203.0,57.1426,57.1496,57.0802,57.1218,115203.0
2016-04-20 15:50:00,82.39,82.43,82.35,82.4,240021.0,57.1218,57.1496,57.0941,57.1288,240021.0
2016-04-21 09:30:00,82.36,82.5,82.04,82.17,369787.0,57.101,57.1981,56.8792,56.9693,369787.0
2016-04-21 09:40:00,82.18,82.22,82.06,82.14,184294.0,56.9762,57.004,56.8931,56.9485,184294.0
2016-04-21 09:50:00,82.15,82.43,82.15,82.27,129586.0,56.9554,57.1496,56.9554,57.0386,129586.0
2016-04-21 10:00:00,82.26,82.5,82.26,82.5,97704.0,57.0317,57.1981,57.0317,57.1981,97704.0
2016-04-21 10:10:00,82.48,82.51,82.37,82.5,74489.0,57.1842,57.205,57.108,57.1981,74489.0
2016-04-21 10:20:00,82.49,82.5,82.34,82.35,50326.0,57.1912,57.1981,57.0872,57.0941,50326.0
2016-04-21 10:30:00,82.36,82.43,82.32,82.41,84257.0,57.101,57.1496,57.0733,57.1357,84257.0
2016-04-21 10:40:00,82.41,82.45,82.37,82.41,59451.0,57.1357,57.1634,57.108,57.1357,59451.0
2016-04-21 10:50:00,82.41,82.53,82.4,82.47,72711.0,57.1357,57.2189,57.1288,57.1773,72711.0
2016-04-21 11:00:00,82.46,82.52,82.45,82.46,47222.0,57.1704,57.212,57.1634,57.1704,47222.0
2016-04-21 11:10:00,82.46,82.46,82.29,82.3,139334.0,57.1704,57.1704,57.0525,57.0594,139334.0
2016-04-21 11:20:00,82.3,82.45,82.27,82.44,126229.0,57.0594,57.1634,57.0386,57.1565,126229.0
2016-04-21 11:30:00,82.44,82.45,82.26,82.3,178825.0,57.1565,57.1634,57.0317,57.0594,178825.0
2016-04-21 11:40:00,82.3,82.34,82.14,82.14,145363.0,57.0594,57.0872,56.9485,56.9485,145363.0
2016-04-21 11:50:00,82.14,82.21,82.13,82.15,62487.0,56.9485,56.997,56.9416,56.9554,62487.0
2016-04-21 12:00:00,82.15,82.2,82.03,82.04,111043.0,56.9554,56.9901,56.8723,56.8792,111043.0
2016-04-21 12:10:00,82.03,82.03,81.86,81.88,131075.0,56.8723,56.8723,56.7544,56.7683,131075.0
2016-04-21 12:20:00,81.88,81.88,81.79,81.82,77753.0,56.7683,56.7683,56.7059,56.7267,77753.0
2016-04-21 12:30:00,81.83,81.83,81.59,81.59,36585.0,56.7336,56.7336,56.5672,56.5672,36585.0
2016-04-21 12:40:00,81.6,81.74,81.6,81.65,127130.0,56.5741,56.6712,56.5741,56.6088,127130.0
2016-04-21 12:50:00,81.65,81.65,81.5,81.59,188008.0,56.6088,56.6088,56.5048,56.5672,188008.0
2016-04-21 13:00:00,81.59,81.65,81.43,81.43,69410.0,56.5672,56.6088,56.4563,56.4563,69410.0
2016-04-21 13:10:00,81.43,81.46,81.37,81.37,105727.0,56.4563,56.4771,56.4147,56.4147,105727.0
2016-04-21 13:20:00,81.38,81.42,81.27,81.27,68262.0,56.4216,56.4493,56.3453,56.3453,68262.0
2016-04-21 13:30:00,81.27,81.27,81.14,81.17,81739.0,56.3453,56.3453,56.2552,56.276,81739.0
2016-04-21 13:40:00,81.16,81.22,81.11,81.13,86163.0,56.2691,56.3107,56.2344,56.2483,86163.0
2016-04-21 13:50:00,81.12,81.14,81.0,81.02,123622.0,56.2413,56.2552,56.1581,56.172,123622.0
2016-04-21 14:00:00,81.02,81.09,80.93,81.02,94968.0,56.172,56.2205,56.1096,56.172,94968.0
2016-04-21 14:10:00,81.01,81.07,80.98,81.05,75922.0,56.1651,56.2067,56.1443,56.1928,75922.0
2016-04-21 14:20:00,81.05,81.06,80.99,81.01,56396.0,56.1928,56.1997,56.1512,56.1651,56396.0
2016-04-21 14:30:00,81.0,81.01,80.8,80.81,105782.0,56.1581,56.1651,56.0195,56.0264,105782.0
2016-04-21 14:40:00,80.8,80.82,80.68,80.75,96707.0,56.0195,56.0333,55.9363,55.9848,96707.0
2016-04-21 14:50:00,80.76,80.83,80.75,80.81,74234.0,55.9917,56.0403,55.9848,56.0264,74234.0
2016-04-21 15:00:00,80.81,81.06,80.81,81.05,138886.0,56.0264,56.1997,56.0264,56.1928,138886.0
2016-04-21 15:10:00,81.06,81.12,80.98,80.99,78821.0,56.1997,56.2413,56.1443,56.1512,78821.0
2016-04-21 15:20:00,80.99,81.01,80.91,80.92,94984.0,56.1512,56.1651,56.0957,56.1027,94984.0
2016-04-21 15:30:00,80.92,80.96,80.85,80.94,318076.0,56.1027,56.1304,56.0541,56.1165,318076.0
2016-04-21 15:40:00,80.94,81.06,80.91,81.06,111414.0,56.1165,56.1997,56.0957,56.1997,111414.0
2016-04-21 15:50:00,81.06,81.06,80.94,80.95,278217.0,56.1997,56.1997,56.1165,56.1235,278217.0
2016-04-22 09:30:00,81.18,81.62,80.81,81.6,235149.0,56.2829,56.588,56.0264,56.5741,235149.0
2016-04-22 09:40:00,81.64,81.64,81.51,81.58,97288.0,56.6019,56.6019,56.5117,56.5603,97288.0
2016-04-22 09:50:00,81.57,81.71,81.56,81.58,100975.0,56.5533,56.6504,56.5464,56.5603,100975.0
2016-04-22 10:00:00,81.58,81.73,81.57,81.73,81004.0,56.5603,56.6643,56.5533,56.6643,81004.0
2016-04-22 10:10:00,81.74,81.78,81.49,81.49,62931.0,56.6712,56.6989,56.4979,56.4979,62931.0
2016-04-22 10:20:00,81.48,81.61,81.47,81.51,169820.0,56.4909,56.5811,56.484,56.5117,169820.0
2016-04-22 10:30:00,81.51,81.54,81.19,81.2,69143.0,56.5117,56.5325,56.2899,56.2968,69143.0
2016-04-22 10:40:00,81.2,81.24,81.09,81.18,84349.0,56.2968,56.3245,56.2205,56.2829,84349.0
2016-04-22 10:50:00,81.18,81.32,81.18,81.22,49330.0,56.2829,56.38,56.2829,56.3107,49330.0
2016-04-22 11:00:00,81.23,81.25,81.16,81.21,61433.0,56.3176,56.3315,56.2691,56.3037,61433.0
2016-04-22 11:10:00,81.21,81.43,81.2,81.42,175380.0,56.3037,56.4563,56.2968,56.4493,175380.0
2016-04-22 11:20:00,81.43,81.48,81.36,81.38,66666.0,56.4563,56.4909,56.4077,56.4216,66666.0
2016-04-22 11:30:00,81.39,81.52,81.38,81.48,69354.0,56.4285,56.5187,56.4216,56.4909,69354.0
2016-04-22 11:40:00,81.49,81.51,81.42,81.42,50673.0,56.4979,56.5117,56.4493,56.4493,50673.0
2016-04-22 11:50:00,81.41,81.48,81.33,81.44,29079.0,56.4424,56.4909,56.3869,56.4632,29079.0
2016-04-22 12:00:00,81.43,81.52,81.42,81.5,47215.0,56.4563,56.5187,56.4493,56.5048,47215.0
2016-04-22 12:10:00,81.52,81.53,81.44,81.46,28281.0,56.5187,56.5256,56.4632,56.4771,28281.0
2016-04-22 12:20:00,81.46,81.51,81.42,81.47,55832.0,56.4771,56.5117,56.4493,56.484,55832.0
2016-04-22 12:30:00,81.46,81.54,81.45,81.54,29440.0,56.4771,56.5325,56.4701,56.5325,29440.0
2016-04-22 12:40:00,81.54,81.57,81.48,81.54,24779.0,56.5325,56.5533,56.4909,56.5325,24779.0
2016-04-22 12:50:00,81.54,81.59,81.52,81.54,21677.0,56.5325,56.5672,56.5187,56.5325,21677.0
2016-04-22 13:00:00,81.53,81.6,81.51,81.57,34486.0,56.5256,56.5741,56.5117,56.5533,34486.0
2016-04-22 13:10:00,81.57,81.69,81.57,81.67,46187.0,56.5533,56.6365,56.5533,56.6227,46187.0
2016-04-22 13:20:00,81.67,81.67,81.58,81.65,35791.0,56.6227,56.6227,56.5603,56.6088,35791.0
2016-04-22 13:30:00,81.66,81.73,81.62,81.73,57378.0,56.6157,56.6643,56.588,56.6643,57378.0
2016-04-22 13:40:00,81.73,81.95,81.73,81.9,44788.0,56.6643,56.8168,56.6643,56.7821,44788.0
2016-04-22 13:50:00,81.9,81.92,81.84,81.88,38781.0,56.7821,56.796,56.7405,56.7683,38781.0
2016-04-22 14:00:00,81.87,81.94,81.84,81.85,41120.0,56.7613,56.8099,56.7405,56.7475,41120.0
2016-04-22 14:10:00,81.85,81.86,81.77,81.77,41346.0,56.7475,56.7544,56.692,56.692,41346.0
2016-04-22 14:20:00,81.77,81.83,81.76,81.8,36533.0,56.692,56.7336,56.6851,56.7128,36533.0
2016-04-22 14:30:00,81.79,81.83,81.74,81.74,32657.0,56.7059,56.7336,56.6712,56.6712,32657.0
2016-04-22 14:40:00,81.73,81.85,81.71,81.81,38103.0,56.6643,56.7475,56.6504,56.7197,38103.0
2016-04-22 14:50:00,81.82,81.83,81.74,81.78,59984.0,56.7267,56.7336,56.6712,56.6989,59984.0
2016-04-22 15:00:00,81.79,81.82,81.75,81.8,44896.0,56.7059,56.7267,56.6781,56.7128,44896.0
2016-04-22 15:10:00,81.81,81.83,81.72,81.76,37051.0,56.7197,56.7336,56.6573,56.6851,37051.0
2016-04-22 15:20:00,81.76,81.83,81.75,81.82,63327.0,56.6851,56.7336,56.6781,56.7267,63327.0
2016-04-22 15:30:00,81.82,81.82,81.75,81.81,66403.0,56.7267,56.7267,56.6781,56.7197,66403.0
2016-04-22 15:40:00,81.79,81.83,81.74,81.79,131802.0,56.7059,56.7336,56.6712,56.7059,131802.0
2016-04-22 15:50:00,81.79,81.82,81.73,81.8,310640.0,56.7059,56.7267,56.6643,56.7128,310640.0
2016-04-25 09:30:00,81.55,81.79,81.53,81.68,97079.0,56.5395,56.7059,56.5256,56.6296,97079.0
2016-04-25 09:40:00,81.67,81.75,81.57,81.74,81777.0,56.6227,56.6781,56.5533,56.6712,81777.0
2016-04-25 09:50:00,81.74,81.91,81.63,81.9,82789.0,56.6712,56.7891,56.5949,56.7821,82789.0
2016-04-25 10:00:00,81.91,81.92,81.76,81.79,63311.0,56.7891,56.796,56.6851,56.7059,63311.0
2016-04-25 10:10:00,81.79,81.87,81.75,81.77,97205.0,56.7059,56.7613,56.6781,56.692,97205.0
2016-04-25 10:20:00,81.77,81.89,81.76,81.85,98087.0,56.692,56.7752,56.6851,56.7475,98087.0
2016-04-25 10:30:00,81.85,82.0,81.8,81.97,42526.0,56.7475,56.8515,56.7128,56.8307,42526.0
2016-04-25 10:40:00,81.97,81.97,81.87,81.96,63342.0,56.8307,56.8307,56.7613,56.8237,63342.0
2016-04-25 10:50:00,81.97,82.0,81.91,82.0,39071.0,56.8307,56.8515,56.7891,56.8515,39071.0
2016-04-25 11:00:00,81.99,81.99,81.88,81.94,56271.0,56.8445,56.8445,56.7683,56.8099,56271.0
2016-04-25 11:10:00,81.93,81.96,81.86,81.96,61222.0,56.8029,56.8237,56.7544,56.8237,61222.0
2016-04-25 11:20:00,81.96,82.1,81.95,82.08,69654.0,56.8237,56.9208,56.8168,56.9069,69654.0
2016-04-25 11:30:00,82.09,82.1,82.03,82.04,31998.0,56.9138,56.9208,56.8723,56.8792,31998.0
2016-04-25 11:40:00,82.03,82.1,82.01,82.02,34052.0,56.8723,56.9208,56.8584,56.8653,34052.0
2016-04-25 11:50:00,82.02,82.08,81.97,81.97,35512.0,56.8653,56.9069,56.8307,56.8307,35512.0
2016-04-25 12:00:00,81.96,82.03,81.96,82.01,23126.0,56.8237,56.8723,56.8237,56.8584,23126.0
2016-04-25 12:10:00,82.0,82.03,81.97,82.02,24248.0,56.8515,56.8723,56.8307,56.8653,24248.0
2016-04-25 12:20:00,82.02,82.03,81.98,82.0,48174.0,56.8653,56.8723,56.8376,56.8515,48174.0
2016-04-25 12:30:00,82.0,82.07,81.99,82.02,52033.0,56.8515,56.9,56.8445,56.8653,52033.0
2016-04-25 12:40:00,82.02,82.11,82.01,82.11,23448.0,56.8653,56.9277,56.8584,56.9277,23448.0
2016-04-25 12:50:00,82.1,82.27,82.1,82.26,35674.0,56.9208,57.0386,56.9208,57.0317,35674.0
2016-04-25 13:00:00,82.26,82.28,82.22,82.25,19254.0,57.0317,57.0456,57.004,57.0248,19254.0
2016-04-25 13:10:00,82.25,82.35,82.25,82.29,36122.0,57.0248,57.0941,57.0248,57.0525,36122.0
2016-04-25 13:20:00,82.3,82.44,82.3,82.34,33061.0,57.0594,57.1565,57.0594,57.0872,33061.0
2016-04-25 13:30:00,82.34,82.37,82.28,82.3,58437.0,57.0872,57.108,57.0456,57.0594,58437.0
2016-04-25 13:40:00,82.29,82.31,82.21,82.24,47840.0,57.0525,57.0664,56.997,57.0178,47840.0
2016-04-25 13:50:00,82.23,82.26,82.17,82.17,28775.0,57.0109,57.0317,56.9693,56.9693,28775.0
2016-04-25 14:00:00,82.17,82.19,82.07,82.13,36968.0,56.9693,56.9832,56.9,56.9416,36968.0
2016-04-25 14:10:00,82.13,82.19,82.12,82.18,32293.0,56.9416,56.9832,56.9346,56.9762,32293.0
2016-04-25 14:20:00,82.17,82.2,82.14,82.18,21217.0,56.9693,56.9901,56.9485,56.9762,21217.0
2016-04-25 14:30:00,82.19,82.21,82.16,82.19,25696.0,56.9832,56.997,56.9624,56.9832,25696.0
2016-04-25 14:40:00,82.18,82.22,82.17,82.17,25343.0,56.9762,57.004,56.9693,56.9693,25343.0
2016-04-25 14:50:00,82.17,82.28,82.17,82.26,45228.0,56.9693,57.0456,56.9693,57.0317,45228.0
2016-04-25 15:00:00,82.26,82.26,82.17,82.17,41384.0,57.0317,57.0317,56.9693,56.9693,41384.0
2016-04-25 15:10:00,82.16,82.24,82.15,82.22,30851.0,56.9624,57.0178,56.9554,57.004,30851.0
2016-04-25 15:20:00,82.22,82.26,82.2,82.24,34951.0,57.004,57.0317,56.9901,57.0178,34951.0
2016-04-25 15:30:00,82.24,82.34,82.23,82.32,45082.0,57.0178,57.0872,57.0109,57.0733,45082.0
2016-04-25 15:40:00,82.31,82.42,82.31,82.37,69475.0,57.0664,57.1426,57.0664,57.108,69475.0
2016-04-25 15:50:00,82.38,82.5,82.33,82.49,194996.0,57.1149,57.1981,57.0802,57.1912,194996.0
2016-04-26 09:30:00,82.79,82.89,82.61,82.89,111596.0,57.3992,57.4685,57.2744,57.4685,111596.0
2016-04-26 09:40:00,82.88,83.15,82.85,83.11,103474.0,57.4616,57.6488,57.4408,57.621,103474.0
2016-04-26 09:50:00,83.13,83.21,83.03,83.19,146811.0,57.6349,57.6904,57.5656,57.6765,146811.0
2016-04-26 10:00:00,83.21,83.27,83.17,83.21,68510.0,57.6904,57.732,57.6626,57.6904,68510.0
2016-04-26 10:10:00,83.2,83.2,83.02,83.2,67854.0,57.6834,57.6834,57.5586,57.6834,67854.0
2016-04-26 10:20:00,83.2,83.28,83.0,83.02,55724.0,57.6834,57.7389,57.5448,57.5586,55724.0
2016-04-26 10:30:00,83.0,83.07,82.93,82.95,147556.0,57.5448,57.5933,57.4962,57.5101,147556.0
2016-04-26 10:40:00,82.95,83.12,82.95,83.08,72773.0,57.5101,57.628,57.5101,57.6002,72773.0
2016-04-26 10:50:00,83.07,83.07,82.87,82.89,53728.0,57.5933,57.5933,57.4546,57.4685,53728.0
2016-04-26 11:00:00,82.89,82.94,82.83,82.92,127556.0,57.4685,57.5032,57.4269,57.4893,127556.0
2016-04-26 11:10:00,82.93,83.12,82.91,83.07,93555.0,57.4962,57.628,57.4824,57.5933,93555.0
2016-04-26 11:20:00,83.07,83.12,82.99,83.07,91099.0,57.5933,57.628,57.5378,57.5933,91099.0
2016-04-26 11:30:00,83.07,83.15,83.01,83.1,31188.0,57.5933,57.6488,57.5517,57.6141,31188.0
2016-04-26 11:40:00,83.11,83.13,82.98,83.11,50025.0,57.621,57.6349,57.5309,57.621,50025.0
2016-04-26 11:50:00,83.11,83.19,83.09,83.11,47194.0,57.621,57.6765,57.6072,57.621,47194.0
2016-04-26 12:00:00,83.12,83.17,83.05,83.08,98635.0,57.628,57.6626,57.5794,57.6002,98635.0
2016-04-26 12:10:00,83.09,83.14,83.02,83.1,134135.0,57.6072,57.6418,57.5586,57.6141,134135.0
2016-04-26 12:20:00,83.1,83.15,82.98,83.02,28526.0,57.6141,57.6488,57.5309,57.5586,28526.0
2016-04-26 12:30:00,83.03,83.1,82.94,82.95,26420.0,57.5656,57.6141,57.5032,57.5101,26420.0
2016-04-26 12:40:00,82.94,83.02,82.9,82.99,52302.0,57.5032,57.5586,57.4754,57.5378,52302.0
2016-04-26 12:50:00,83.0,83.04,82.87,82.91,34472.0,57.5448,57.5725,57.4546,57.4824,34472.0
2016-04-26 13:00:00,82.91,82.92,82.81,82.92,31902.0,57.4824,57.4893,57.413,57.4893,31902.0
2016-04-26 13:10:00,82.91,82.92,82.75,82.77,143388.0,57.4824,57.4893,57.3714,57.3853,143388.0
2016-04-26 13:20:00,82.78,82.79,82.68,82.7,32393.0,57.3922,57.3992,57.3229,57.3368,32393.0
2016-04-26 13:30:00,82.71,82.74,82.65,82.66,42901.0,57.3437,57.3645,57.3021,57.309,42901.0
2016-04-26 13:40:00,82.64,82.65,82.53,82.59,49661.0,57.2952,57.3021,57.2189,57.2605,49661.0
2016-04-26 13:50:00,82.59,82.63,82.55,82.6,68967.0,57.2605,57.2882,57.2328,57.2674,68967.0
2016-04-26 14:00:00,82.62,82.67,82.61,82.62,31959.0,57.2813,57.316,57.2744,57.2813,31959.0
2016-04-26 14:10:00,82.62,82.73,82.62,82.7,35056.0,57.2813,57.3576,57.2813,57.3368,35056.0
2016-04-26 14:20:00,82.7,82.71,82.6,82.6,17738.0,57.3368,57.3437,57.2674,57.2674,17738.0
2016-04-26 14:30:00,82.6,82.63,82.56,82.63,236343.0,57.2674,57.2882,57.2397,57.2882,236343.0
2016-04-26 14:40:00,82.62,82.73,82.6,82.7,40697.0,57.2813,57.3576,57.2674,57.3368,40697.0
2016-04-26 14:50:00,82.69,82.71,82.59,82.68,37103.0,57.3298,57.3437,57.2605,57.3229,37103.0
2016-04-26 15:00:00,82.68,82.72,82.6,82.62,24822.0,57.3229,57.3506,57.2674,57.2813,24822.0
2016-04-26 15:10:00,82.61,82.69,82.55,82.55,36998.0,57.2744,57.3298,57.2328,57.2328,36998.0
2016-04-26 15:20:00,82.55,82.59,82.51,82.57,34018.0,57.2328,57.2605,57.205,57.2466,34018.0
2016-04-26 15:30:00,82.57,82.66,82.57,82.58,85889.0,57.2466,57.309,57.2466,57.2536,85889.0
2016-04-26 15:40:00,82.58,82.73,82.57,82.69,96733.0,57.2536,57.3576,57.2466,57.3298,96733.0
2016-04-26 15:50:00,82.69,82.82,82.69,82.81,123400.0,57.3298,57.42,57.3298,57.413,123400.0
2016-04-27 09:30:00,82.79,82.91,82.48,82.52,119131.0,57.3992,57.4824,57.1842,57.212,119131.0
2016-04-27 09:40:00,82.54,82.75,82.48,82.71,68490.0,57.2258,57.3714,57.1842,57.3437,68490.0
2016-04-27 09:50:00,82.71,82.75,82.36,82.38,159682.0,57.3437,57.3714,57.101,57.1149,159682.0
2016-04-27 10:00:00,82.37,82.58,82.37,82.58,185865.0,57.108,57.2536,57.108,57.2536,185865.0
2016-04-27 10:10:00,82.58,82.68,82.55,82.64,51949.0,57.2536,57.3229,57.2328,57.2952,51949.0
2016-04-27 10:20:00,82.65,82.65,82.48,82.51,51958.0,57.3021,57.3021,57.1842,57.205,51958.0
2016-04-27 10:30:00,82.51,82.51,82.32,82.38,57676.0,57.205,57.205,57.0733,57.1149,57676.0
2016-04-27 10:40:00,82.37,82.46,82.28,82.28,103107.0,57.108,57.1704,57.0456,57.0456,103107.0
2016-04-27 10:50:00,82.28,82.38,82.26,82.3,91854.0,57.0456,57.1149,57.0317,57.0594,91854.0
2016-04-27 11:00:00,82.3,82.34,82.19,82.21,73543.0,57.0594,57.0872,56.9832,56.997,73543.0
2016-04-27 11:10:00,82.22,82.34,82.22,82.24,39280.0,57.004,57.0872,57.004,57.0178,39280.0
2016-04-27 11:20:00,82.23,82.28,82.08,82.17,34175.0,57.0109,57.0456,56.9069,56.9693,34175.0
2016-04-27 11:30:00,82.18,82.3,82.18,82.27,34025.0,56.9762,57.0594,56.9762,57.0386,34025.0
2016-04-27 11:40:00,82.28,82.31,82.11,82.16,213415.0,57.0456,57.0664,56.9277,56.9624,213415.0
2016-04-27 11:50:00,82.16,82.17,82.1,82.14,58950.0,56.9624,56.9693,56.9208,56.9485,58950.0
2016-04-27 12:00:00,82.15,82.25,82.13,82.23,32394.0,56.9554,57.0248,56.9416,57.0109,32394.0
2016-04-27 12:10:00,82.23,82.34,82.15,82.15,83152.0,57.0109,57.0872,56.9554,56.9554,83152.0
2016-04-27 12:20:00,82.15,82.28,82.13,82.26,43920.0,56.9554,57.0456,56.9416,57.0317,43920.0
2016-04-27 12:30:00,82.26,82.3,82.22,82.26,28550.0,57.0317,57.0594,57.004,57.0317,28550.0
2016-04-27 12:40:00,82.27,82.33,82.26,82.32,48914.0,57.0386,57.0802,57.0317,57.0733,48914.0
2016-04-27 12:50:00,82.32,82.41,82.31,82.4,33060.0,57.0733,57.1357,57.0664,57.1288,33060.0
2016-04-27 13:00:00,82.41,82.42,82.31,82.32,58048.0,57.1357,57.1426,57.0664,57.0733,58048.0
2016-04-27 13:10:00,82.31,82.37,82.27,82.35,18129.0,57.0664,57.108,57.0386,57.0941,18129.0
2016-04-27 13:20:00,82.36,82.36,82.24,82.24,31816.0,57.101,57.101,57.0178,57.0178,31816.0
2016-04-27 13:30:00,82.23,82.3,82.23,82.25,45758.0,57.0109,57.0594,57.0109,57.0248,45758.0
2016-04-27 13:40:00,82.25,82.3,82.22,82.29,25308.0,57.0248,57.0594,57.004,57.0525,25308.0
2016-04-27 13:50:00,82.3,82.35,82.26,82.26,40130.0,57.0594,57.0941,57.0317,57.0317,40130.0
2016-04-27 14:00:00,82.26,82.39,81.86,82.39,108020.0,57.0317,57.1218,56.7544,57.1218,108020.0
2016-04-27 14:10:00,82.39,82.43,82.24,82.43,55701.0,57.1218,57.1496,57.0178,57.1496,55701.0
2016-04-27 14:20:00,82.43,82.61,82.43,82.46,56444.0,57.1496,57.2744,57.1496,57.1704,56444.0
2016-04-27 14:30:00,82.47,82.53,82.39,82.52,48729.0,57.1773,57.2189,57.1218,57.212,48729.0
2016-04-27 14:40:00,82.52,82.67,82.51,82.58,82441.0,57.212,57.316,57.205,57.2536,82441.0
2016-04-27 14:50:00,82.58,82.66,82.57,82.64,70421.0,57.2536,57.309,57.2466,57.2952,70421.0
2016-04-27 15:00:00,82.64,82.77,82.6,82.73,84771.0,57.2952,57.3853,57.2674,57.3576,84771.0
2016-04-27 15:10:00,82.72,82.8,82.68,82.77,76846.0,57.3506,57.4061,57.3229,57.3853,76846.0
2016-04-27 15:20:00,82.77,82.91,82.75,82.9,165910.0,57.3853,57.4824,57.3714,57.4754,165910.0
2016-04-27 15:30:00,82.89,82.9,82.84,82.85,91393.0,57.4685,57.4754,57.4338,57.4408,91393.0
2016-04-27 15:40:00,82.86,82.92,82.81,82.85,97989.0,57.4477,57.4893,57.413,57.4408,97989.0
2016-04-27 15:50:00,82.85,82.87,82.7,82.72,175222.0,57.4408,57.4546,57.3368,57.3506,175222.0
2016-04-28 09:30:00,82.26,82.84,81.94,82.76,100623.0,57.0317,57.4338,56.8099,57.3784,100623.0
2016-04-28 09:40:00,82.77,83.06,82.74,83.01,90785.0,57.3853,57.5864,57.3645,57.5517,90785.0
2016-04-28 09:50:00,83.02,83.09,82.83,82.88,75757.0,57.5586,57.6072,57.4269,57.4616,75757.0
2016-04-28 10:00:00,82.89,82.99,82.83,82.9,71642.0,57.4685,57.5378,57.4269,57.4754,71642.0
2016-04-28 10:10:00,82.9,82.96,82.64,82.66,105714.0,57.4754,57.517,57.2952,57.309,105714.0
2016-04-28 10:20:00,82.65,82.75,82.62,82.73,121075.0,57.3021,57.3714,57.2813,57.3576,121075.0
2016-04-28 10:30:00,82.75,82.75,82.58,82.6,40395.0,57.3714,57.3714,57.2536,57.2674,40395.0
2016-04-28 10:40:00,82.61,82.86,82.61,82.82,54569.0,57.2744,57.4477,57.2744,57.42,54569.0
2016-04-28 10:50:00,82.83,82.85,82.67,82.83,68794.0,57.4269,57.4408,57.316,57.4269,68794.0
2016-04-28 11:00:00,82.82,82.83,82.64,82.64,39266.0,57.42,57.4269,57.2952,57.2952,39266.0
2016-04-28 11:10:00,82.64,82.84,82.63,82.73,45244.0,57.2952,57.4338,57.2882,57.3576,45244.0
2016-04-28 11:20:00,82.72,82.83,82.68,82.79,26169.0,57.3506,57.4269,57.3229,57.3992,26169.0
2016-04-28 11:30:00,82.79,82.85,82.76,82.83,26651.0,57.3992,57.4408,57.3784,57.4269,26651.0
2016-04-28 11:40:00,82.81,82.85,82.76,82.8,49353.0,57.413,57.4408,57.3784,57.4061,49353.0
2016-04-28 11:50:00,82.81,82.84,82.68,82.69,28512.0,57.413,57.4338,57.3229,57.3298,28512.0
2016-04-28 12:00:00,82.69,82.82,82.69,82.77,22647.0,57.3298,57.42,57.3298,57.3853,22647.0
2016-04-28 12:10:00,82.75,82.82,82.71,82.71,28284.0,57.3714,57.42,57.3437,57.3437,28284.0
2016-04-28 12:20:00,82.71,82.78,82.69,82.72,40177.0,57.3437,57.3922,57.3298,57.3506,40177.0
2016-04-28 12:30:00,82.71,82.78,82.69,82.76,26552.0,57.3437,57.3922,57.3298,57.3784,26552.0
2016-04-28 12:40:00,82.76,82.8,82.74,82.75,21889.0,57.3784,57.4061,57.3645,57.3714,21889.0
2016-04-28 12:50:00,82.76,82.86,82.76,82.8,25979.0,57.3784,57.4477,57.3784,57.4061,25979.0
2016-04-28 13:00:00,82.8,82.81,82.71,82.73,95336.0,57.4061,57.413,57.3437,57.3576,95336.0
2016-04-28 13:10:00,82.73,82.73,82.68,82.7,44403.0,57.3576,57.3576,57.3229,57.3368,44403.0
2016-04-28 13:20:00,82.69,82.75,82.65,82.71,47525.0,57.3298,57.3714,57.3021,57.3437,47525.0
2016-04-28 13:30:00,82.71,82.83,82.69,82.82,131115.0,57.3437,57.4269,57.3298,57.42,131115.0
2016-04-28 13:40:00,82.81,82.82,82.75,82.81,25183.0,57.413,57.42,57.3714,57.413,25183.0
2016-04-28 13:50:00,82.79,82.82,82.75,82.82,37928.0,57.3992,57.42,57.3714,57.42,37928.0
2016-04-28 14:00:00,82.82,82.84,82.75,82.77,46878.0,57.42,57.4338,57.3714,57.3853,46878.0
2016-04-28 14:10:00,82.78,82.8,82.73,82.74,37437.0,57.3922,57.4061,57.3576,57.3645,37437.0
2016-04-28 14:20:00,82.73,82.81,82.73,82.8,36970.0,57.3576,57.413,57.3576,57.4061,36970.0
2016-04-28 14:30:00,82.8,82.8,82.75,82.76,35586.0,57.4061,57.4061,57.3714,57.3784,35586.0
2016-04-28 14:40:00,82.76,82.78,82.73,82.73,79857.0,57.3784,57.3922,57.3576,57.3576,79857.0
2016-04-28 14:50:00,82.73,82.75,82.64,82.66,40979.0,57.3576,57.3714,57.2952,57.309,40979.0
2016-04-28 15:00:00,82.66,82.66,82.53,82.54,46178.0,57.309,57.309,57.2189,57.2258,46178.0
2016-04-28 15:10:00,82.53,82.53,82.4,82.41,46673.0,57.2189,57.2189,57.1288,57.1357,46673.0
2016-04-28 15:20:00,82.41,82.44,82.28,82.32,67023.0,57.1357,57.1565,57.0456,57.0733,67023.0
2016-04-28 15:30:00,82.32,82.46,82.3,82.44,95042.0,57.0733,57.1704,57.0594,57.1565,95042.0
2016-04-28 15:40:00,82.45,82.52,82.43,82.44,126802.0,57.1634,57.212,57.1496,57.1565,126802.0
2016-04-28 15:50:00,82.45,82.6,82.39,82.56,327826.0,57.1634,57.2674,57.1218,57.2397,327826.0
2016-04-29 09:30:00,82.19,82.37,81.82,82.22,89520.0,56.9832,57.108,56.7267,57.004,89520.0
2016-04-29 09:40:00,82.26,82.3,81.76,81.93,78041.0,57.0317,57.0594,56.6851,56.8029,78041.0
2016-04-29 09:50:00,81.93,81.99,81.79,81.96,219775.0,56.8029,56.8445,56.7059,56.8237,219775.0
2016-04-29 10:00:00,81.95,82.19,81.83,82.18,104974.0,56.8168,56.9832,56.7336,56.9762,104974.0
2016-04-29 10:10:00,82.17,82.17,81.98,82.07,103377.0,56.9693,56.9693,56.8376,56.9,103377.0
2016-04-29 10:20:00,82.06,82.15,81.93,81.96,71300.0,56.8931,56.9554,56.8029,56.8237,71300.0
2016-04-29 10:30:00,81.96,81.99,81.86,81.87,72729.0,56.8237,56.8445,56.7544,56.7613,72729.0
2016-04-29 10:40:00,81.86,81.89,81.61,81.64,81074.0,56.7544,56.7752,56.5811,56.6019,81074.0
2016-04-29 10:50:00,81.64,81.67,81.5,81.51,55448.0,56.6019,56.6227,56.5048,56.5117,55448.0
2016-04-29 11:00:00,81.5,81.54,81.4,81.42,82487.0,56.5048,56.5325,56.4355,56.4493,82487.0
2016-04-29 11:10:00,81.42,81.61,81.42,81.58,94848.0,56.4493,56.5811,56.4493,56.5603,94848.0
2016-04-29 11:20:00,81.58,81.62,81.43,81.45,207280.0,56.5603,56.588,56.4563,56.4701,207280.0
2016-04-29 11:30:00,81.45,81.47,81.33,81.33,145658.0,56.4701,56.484,56.3869,56.3869,145658.0
2016-04-29 11:40:00,81.32,81.38,81.26,81.36,62831.0,56.38,56.4216,56.3384,56.4077,62831.0
2016-04-29 11:50:00,81.37,81.41,81.25,81.33,108820.0,56.4147,56.4424,56.3315,56.3869,108820.0
2016-04-29 12:00:00,81.32,81.33,81.2,81.23,65832.0,56.38,56.3869,56.2968,56.3176,65832.0
2016-04-29 12:10:00,81.22,81.26,81.13,81.21,46009.0,56.3107,56.3384,56.2483,56.3037,46009.0
2016-04-29 12:20:00,81.22,81.44,81.21,81.42,78592.0,56.3107,56.4632,56.3037,56.4493,78592.0
2016-04-29 12:30:00,81.41,81.48,81.38,81.45,26338.0,56.4424,56.4909,56.4216,56.4701,26338.0
2016-04-29 12:40:00,81.45,81.52,81.43,81.51,63461.0,56.4701,56.5187,56.4563,56.5117,63461.0
2016-04-29 12:50:00,81.51,81.53,81.4,81.41,42873.0,56.5117,56.5256,56.4355,56.4424,42873.0
2016-04-29 13:00:00,81.41,81.48,81.38,81.46,27405.0,56.4424,56.4909,56.4216,56.4771,27405.0
2016-04-29 13:10:00,81.46,81.53,81.43,81.49,30349.0,56.4771,56.5256,56.4563,56.4979,30349.0
2016-04-29 13:20:00,81.48,81.49,81.37,81.41,43348.0,56.4909,56.4979,56.4147,56.4424,43348.0
2016-04-29 13:30:00,81.41,81.42,81.31,81.32,69075.0,56.4424,56.4493,56.3731,56.38,69075.0
2016-04-29 13:40:00,81.31,81.33,81.29,81.31,35929.0,56.3731,56.3869,56.3592,56.3731,35929.0
2016-04-29 13:50:00,81.31,81.31,81.21,81.23,45040.0,56.3731,56.3731,56.3037,56.3176,45040.0
2016-04-29 14:00:00,81.23,81.24,81.16,81.16,39830.0,56.3176,56.3245,56.2691,56.2691,39830.0
2016-04-29 14:10:00,81.16,81.16,81.03,81.15,79461.0,56.2691,56.2691,56.1789,56.2621,79461.0
2016-04-29 14:20:00,81.14,81.29,81.14,81.26,112645.0,56.2552,56.3592,56.2552,56.3384,112645.0
2016-04-29 14:30:00,81.27,81.3,81.19,81.21,47725.0,56.3453,56.3661,56.2899,56.3037,47725.0
2016-04-29 14:40:00,81.21,81.36,81.19,81.36,153050.0,56.3037,56.4077,56.2899,56.4077,153050.0
2016-04-29 14:50:00,81.35,81.36,81.27,81.33,41076.0,56.4008,56.4077,56.3453,56.3869,41076.0
2016-04-29 15:00:00,81.33,81.51,81.33,81.5,66362.0,56.3869,56.5117,56.3869,56.5048,66362.0
2016-04-29 15:10:00,81.49,81.68,81.47,81.65,88050.0,56.4979,56.6296,56.484,56.6088,88050.0
2016-04-29 15:20:00,81.65,81.72,81.59,81.6,146886.0,56.6088,56.6573,56.5672,56.5741,146886.0
2016-04-29 15:30:00,81.61,81.83,81.6,81.72,131056.0,56.5811,56.7336,56.5741,56.6573,131056.0
2016-04-29 15:40:00,81.73,81.94,81.7,81.79,159167.0,56.6643,56.8099,56.6435,56.7059,159167.0
2016-04-29 15:50:00,81.8,81.85,81.76,81.8,422797.0,56.7128,56.7475,56.6851,56.7128,422797.0
2016-05-02 09:30:00,81.78,82.97,81.78,82.95,173587.0,56.6989,57.524,56.6989,57.5101,173587.0
2016-05-02 09:40:00,82.96,83.0,82.53,82.66,214427.0,57.517,57.5448,57.2189,57.309,214427.0
2016-05-02 09:50:00,82.65,82.7,82.48,82.64,185334.0,57.3021,57.3368,57.1842,57.2952,185334.0
2016-05-02 10:00:00,82.63,82.8,82.57,82.67,262403.0,57.2882,57.4061,57.2466,57.316,262403.0
2016-05-02 10:10:00,82.67,82.87,82.61,82.77,158956.0,57.316,57.4546,57.2744,57.3853,158956.0
2016-05-02 10:20:00,82.77,82.9,82.69,82.84,78607.0,57.3853,57.4754,57.3298,57.4338,78607.0
2016-05-02 10:30:00,82.83,82.9,82.73,82.73,58391.0,57.4269,57.4754,57.3576,57.3576,58391.0
2016-05-02 10:40:00,82.71,82.82,82.69,82.74,64343.0,57.3437,57.42,57.3298,57.3645,64343.0
2016-05-02 10:50:00,82.73,82.78,82.61,82.75,67598.0,57.3576,57.3922,57.2744,57.3714,67598.0
2016-05-02 11:00:00,82.76,82.77,82.61,82.72,80684.0,57.3784,57.3853,57.2744,57.3506,80684.0
2016-05-02 11:10:00,82.73,82.82,82.66,82.79,87462.0,57.3576,57.42,57.309,57.3992,87462.0
2016-05-02 11:20:00,82.78,82.9,82.76,82.85,43747.0,57.3922,57.4754,57.3784,57.4408,43747.0
2016-05-02 11:30:00,82.86,82.92,82.76,82.88,47684.0,57.4477,57.4893,57.3784,57.4616,47684.0
2016-05-02 11:40:00,82.86,82.87,82.7,82.78,35273.0,57.4477,57.4546,57.3368,57.3922,35273.0
2016-05-02 11:50:00,82.79,82.87,82.74,82.77,107326.0,57.3992,57.4546,57.3645,57.3853,107326.0
2016-05-02 12:00:00,82.76,82.79,82.73,82.74,21773.0,57.3784,57.3992,57.3576,57.3645,21773.0
2016-05-02 12:10:00,82.74,82.79,82.7,82.75,35480.0,57.3645,57.3992,57.3368,57.3714,35480.0
2016-05-02 12:20:00,82.75,82.8,82.73,82.74,27170.0,57.3714,57.4061,57.3576,57.3645,27170.0
2016-05-02 12:30:00,82.73,82.84,82.73,82.83,55106.0,57.3576,57.4338,57.3576,57.4269,55106.0
2016-05-02 12:40:00,82.84,82.9,82.84,82.88,59432.0,57.4338,57.4754,57.4338,57.4616,59432.0
2016-05-02 12:50:00,82.87,82.93,82.85,82.93,75330.0,57.4546,57.4962,57.4408,57.4962,75330.0
2016-05-02 13:00:00,82.93,82.94,82.87,82.93,74461.0,57.4962,57.5032,57.4546,57.4962,74461.0
2016-05-02 13:10:00,82.93,83.0,82.91,82.95,85689.0,57.4962,57.5448,57.4824,57.5101,85689.0
2016-05-02 13:20:00,82.95,83.0,82.91,82.99,34664.0,57.5101,57.5448,57.4824,57.5378,34664.0
2016-05-02 13:30:00,82.98,83.06,82.95,83.02,43107.0,57.5309,57.5864,57.5101,57.5586,43107.0
2016-05-02 13:40:00,83.0,83.08,82.98,83.04,42875.0,57.5448,57.6002,57.5309,57.5725,42875.0
2016-05-02 13:50:00,83.03,83.05,82.95,82.98,31054.0,57.5656,57.5794,57.5101,57.5309,31054.0
2016-05-02 14:00:00,82.98,83.05,82.86,82.86,144479.0,57.5309,57.5794,57.4477,57.4477,144479.0
2016-05-02 14:10:00,82.87,82.96,82.81,82.82,94376.0,57.4546,57.517,57.413,57.42,94376.0
2016-05-02 14:20:00,82.83,82.9,82.8,82.87,124890.0,57.4269,57.4754,57.4061,57.4546,124890.0
2016-05-02 14:30:00,82.87,82.91,82.82,82.89,114128.0,57.4546,57.4824,57.42,57.4685,114128.0
2016-05-02 14:40:00,82.89,82.96,82.87,82.9,51612.0,57.4685,57.517,57.4546,57.4754,51612.0
2016-05-02 14:50:00,82.89,82.96,82.88,82.91,65174.0,57.4685,57.517,57.4616,57.4824,65174.0
2016-05-02 15:00:00,82.91,83.13,82.91,83.04,87491.0,57.4824,57.6349,57.4824,57.5725,87491.0
2016-05-02 15:10:00,83.04,83.12,83.04,83.12,68736.0,57.5725,57.628,57.5725,57.628,68736.0
2016-05-02 15:20:00,83.12,83.19,83.07,83.17,76935.0,57.628,57.6765,57.5933,57.6626,76935.0
2016-05-02 15:30:00,83.17,83.25,83.16,83.2,106649.0,57.6626,57.7181,57.6557,57.6834,106649.0
2016-05-02 15:40:00,83.2,83.31,83.19,83.22,198638.0,57.6834,57.7597,57.6765,57.6973,198638.0
2016-05-02 15:50:00,83.22,83.24,83.09,83.12,236808.0,57.6973,57.7112,57.6072,57.628,236808.0
2016-05-03 09:30:00,83.07,83.07,82.62,82.8,157134.0,57.5933,57.5933,57.2813,57.4061,157134.0
2016-05-03 09:40:00,82.82,83.03,82.73,83.03,119578.0,57.42,57.5656,57.3576,57.5656,119578.0
2016-05-03 09:50:00,83.02,83.03,82.78,82.92,133620.0,57.5586,57.5656,57.3922,57.4893,133620.0
2016-05-03 10:00:00,82.91,82.99,82.74,82.86,54974.0,57.4824,57.5378,57.3645,57.4477,54974.0
2016-05-03 10:10:00,82.85,82.97,82.81,82.94,89961.0,57.4408,57.524,57.413,57.5032,89961.0
2016-05-03 10:20:00,82.93,83.04,82.9,83.02,67405.0,57.4962,57.5725,57.4754,57.5586,67405.0
2016-05-03 10:30:00,83.03,83.03,82.81,82.87,52991.0,57.5656,57.5656,57.413,57.4546,52991.0
2016-05-03 10:40:00,82.87,83.02,82.85,82.92,69621.0,57.4546,57.5586,57.4408,57.4893,69621.0
2016-05-03 10:50:00,82.92,83.03,82.9,82.99,139901.0,57.4893,57.5656,57.4754,57.5378,139901.0
2016-05-03 11:00:00,83.0,83.0,82.81,82.84,52266.0,57.5448,57.5448,57.413,57.4338,52266.0
2016-05-03 11:10:00,82.84,82.96,82.81,82.84,113506.0,57.4338,57.517,57.413,57.4338,113506.0
2016-05-03 11:20:00,82.84,82.84,82.63,82.63,48773.0,57.4338,57.4338,57.2882,57.2882,48773.0
2016-05-03 11:30:00,82.63,82.75,82.59,82.74,57751.0,57.2882,57.3714,57.2605,57.3645,57751.0
2016-05-03 11:40:00,82.75,82.92,82.72,82.86,35593.0,57.3714,57.4893,57.3506,57.4477,35593.0
2016-05-03 11:50:00,82.87,82.92,82.8,82.84,52083.0,57.4546,57.4893,57.4061,57.4338,52083.0
2016-05-03 12:00:00,82.84,82.85,82.78,82.82,48487.0,57.4338,57.4408,57.3922,57.42,48487.0
2016-05-03 12:10:00,82.83,82.84,82.75,82.78,41788.0,57.4269,57.4338,57.3714,57.3922,41788.0
2016-05-03 12:20:00,82.78,82.85,82.73,82.84,33807.0,57.3922,57.4408,57.3576,57.4338,33807.0
2016-05-03 12:30:00,82.84,82.89,82.79,82.82,42896.0,57.4338,57.4685,57.3992,57.42,42896.0
2016-05-03 12:40:00,82.82,82.96,82.81,82.94,82382.0,57.42,57.517,57.413,57.5032,82382.0
2016-05-03 12:50:00,82.95,82.99,82.9,82.91,53104.0,57.5101,57.5378,57.4754,57.4824,53104.0
2016-05-03 13:00:00,82.91,83.06,82.91,83.01,55226.0,57.4824,57.5864,57.4824,57.5517,55226.0
2016-05-03 13:10:00,83.0,83.06,82.98,83.03,42070.0,57.5448,57.5864,57.5309,57.5656,42070.0
2016-05-03 13:20:00,83.03,83.1,83.01,83.09,42366.0,57.5656,57.6141,57.5517,57.6072,42366.0
2016-05-03 13:30:00,83.1,83.2,83.1,83.16,59151.0,57.6141,57.6834,57.6141,57.6557,59151.0
2016-05-03 13:40:00,83.16,83.19,83.13,83.18,45079.0,57.6557,57.6765,57.6349,57.6696,45079.0
2016-05-03 13:50:00,83.18,83.25,83.16,83.17,100348.0,57.6696,57.7181,57.6557,57.6626,100348.0
2016-05-03 14:00:00,83.17,83.17,83.08,83.14,49698.0,57.6626,57.6626,57.6002,57.6418,49698.0
2016-05-03 14:10:00,83.14,83.15,83.03,83.04,80544.0,57.6418,57.6488,57.5656,57.5725,80544.0
2016-05-03 14:20:00,83.03,83.07,83.0,83.06,47321.0,57.5656,57.5933,57.5448,57.5864,47321.0
2016-05-03 14:30:00,83.08,83.18,83.05,83.17,58604.0,57.6002,57.6696,57.5794,57.6626,58604.0
2016-05-03 14:40:00,83.18,83.19,83.11,83.14,45212.0,57.6696,57.6765,57.621,57.6418,45212.0
2016-05-03 14:50:00,83.13,83.15,83.07,83.12,60682.0,57.6349,57.6488,57.5933,57.628,60682.0
2016-05-03 15:00:00,83.13,83.18,83.09,83.16,48332.0,57.6349,57.6696,57.6072,57.6557,48332.0
2016-05-03 15:10:00,83.17,83.17,83.06,83.12,60467.0,57.6626,57.6626,57.5864,57.628,60467.0
2016-05-03 15:20:00,83.12,83.19,83.07,83.1,57047.0,57.628,57.6765,57.5933,57.6141,57047.0
2016-05-03 15:30:00,83.1,83.13,83.0,83.06,218842.0,57.6141,57.6349,57.5448,57.5864,218842.0
2016-05-03 15:40:00,83.06,83.18,83.02,83.17,117466.0,57.5864,57.6696,57.5586,57.6626,117466.0
2016-05-03 15:50:00,83.17,83.29,83.17,83.2,223071.0,57.6626,57.7458,57.6626,57.6834,223071.0
2016-05-04 09:30:00,82.71,83.25,82.71,83.22,89010.0,57.3437,57.7181,57.3437,57.6973,89010.0
2016-05-04 09:40:00,83.22,83.28,83.05,83.26,58334.0,57.6973,57.7389,57.5794,57.725,58334.0
2016-05-04 09:50:00,83.27,83.45,83.23,83.45,63208.0,57.732,57.8568,57.7042,57.8568,63208.0
2016-05-04 10:00:00,83.47,83.53,83.36,83.41,83523.0,57.8706,57.9122,57.7944,57.829,83523.0
2016-05-04 10:10:00,83.43,83.63,83.43,83.6,89227.0,57.8429,57.9815,57.8429,57.9607,89227.0
2016-05-04 10:20:00,83.61,83.68,83.57,83.63,67068.0,57.9677,58.0162,57.9399,57.9815,67068.0
2016-05-04 10:30:00,83.59,83.81,83.55,83.76,63613.0,57.9538,58.1063,57.9261,58.0717,63613.0
2016-05-04 10:40:00,83.75,83.91,83.73,83.87,75632.0,58.0647,58.1757,58.0509,58.1479,75632.0
2016-05-04 10:50:00,83.88,83.94,83.72,83.93,82381.0,58.1549,58.1965,58.0439,58.1895,82381.0
2016-05-04 11:00:00,83.92,84.06,83.84,84.04,94046.0,58.1826,58.2797,58.1271,58.2658,94046.0
2016-05-04 11:10:00,84.04,84.15,84.03,84.12,191833.0,58.2658,58.3421,58.2589,58.3213,191833.0
2016-05-04 11:20:00,84.11,84.18,84.04,84.15,213924.0,58.3143,58.3629,58.2658,58.3421,213924.0
2016-05-04 11:30:00,84.15,84.21,84.09,84.17,96120.0,58.3421,58.3837,58.3005,58.3559,96120.0
2016-05-04 11:40:00,84.17,84.47,84.13,84.47,79143.0,58.3559,58.5639,58.3282,58.5639,79143.0
2016-05-04 11:50:00,84.45,84.49,84.35,84.35,69239.0,58.5501,58.5778,58.4807,58.4807,69239.0
2016-05-04 12:00:00,84.35,84.48,84.35,84.44,138611.0,58.4807,58.5709,58.4807,58.5431,138611.0
2016-05-04 12:10:00,84.43,84.51,84.43,84.5,73550.0,58.5362,58.5917,58.5362,58.5847,73550.0
2016-05-04 12:20:00,84.49,84.58,84.48,84.53,184282.0,58.5778,58.6402,58.5709,58.6055,184282.0
2016-05-04 12:30:00,84.52,84.55,84.45,84.49,62824.0,58.5986,58.6194,58.5501,58.5778,62824.0
2016-05-04 12:40:00,84.49,84.49,84.4,84.43,42049.0,58.5778,58.5778,58.5154,58.5362,42049.0
2016-05-04 12:50:00,84.42,84.48,84.34,84.34,37714.0,58.5293,58.5709,58.4738,58.4738,37714.0
2016-05-04 13:00:00,84.34,84.34,84.27,84.31,40106.0,58.4738,58.4738,58.4253,58.453,40106.0
2016-05-04 13:10:00,84.31,84.35,84.3,84.33,42784.0,58.453,58.4807,58.4461,58.4669,42784.0
2016-05-04 13:20:00,84.33,84.42,84.32,84.38,47139.0,58.4669,58.5293,58.4599,58.5015,47139.0
2016-05-04 13:30:00,84.37,84.4,84.34,84.37,52174.0,58.4946,58.5154,58.4738,58.4946,52174.0
2016-05-04 13:40:00,84.37,84.4,84.3,84.31,40780.0,58.4946,58.5154,58.4461,58.453,40780.0
2016-05-04 13:50:00,84.32,84.35,84.25,84.26,83192.0,58.4599,58.4807,58.4114,58.4183,83192.0
2016-05-04 14:00:00,84.25,84.27,84.15,84.22,47614.0,58.4114,58.4253,58.3421,58.3906,47614.0
2016-05-04 14:10:00,84.22,84.39,84.21,84.38,120269.0,58.3906,58.5085,58.3837,58.5015,120269.0
2016-05-04 14:20:00,84.37,84.43,84.34,84.4,149258.0,58.4946,58.5362,58.4738,58.5154,149258.0
2016-05-04 14:30:00,84.41,84.5,84.39,84.5,121593.0,58.5223,58.5847,58.5085,58.5847,121593.0
2016-05-04 14:40:00,84.51,84.51,84.43,84.47,51109.0,58.5917,58.5917,58.5362,58.5639,51109.0
2016-05-04 14:50:00,84.48,84.54,84.46,84.46,49170.0,58.5709,58.6125,58.557,58.557,49170.0
2016-05-04 15:00:00,84.47,84.48,84.39,84.45,296541.0,58.5639,58.5709,58.5085,58.5501,296541.0
2016-05-04 15:10:00,84.45,84.52,84.41,84.51,67529.0,58.5501,58.5986,58.5223,58.5917,67529.0
2016-05-04 15:20:00,84.51,84.53,84.46,84.48,51888.0,58.5917,58.6055,58.557,58.5709,51888.0
2016-05-04 15:30:00,84.48,84.49,84.43,84.46,49529.0,58.5709,58.5778,58.5362,58.557,49529.0
2016-05-04 15:40:00,84.46,84.57,84.43,84.54,83891.0,58.557,58.6333,58.5362,58.6125,83891.0
2016-05-04 15:50:00,84.54,84.54,84.41,84.43,273562.0,58.6125,58.6125,58.5223,58.5362,273562.0
2016-05-05 09:30:00,84.53,84.68,84.18,84.5,155230.0,58.6055,58.7095,58.3629,58.5847,155230.0
2016-05-05 09:40:00,84.52,84.56,84.13,84.32,136930.0,58.5986,58.6263,58.3282,58.4599,136930.0
2016-05-05 09:50:00,84.31,84.55,84.25,84.53,120445.0,58.453,58.6194,58.4114,58.6055,120445.0
2016-05-05 10:00:00,84.52,84.57,84.43,84.53,88905.0,58.5986,58.6333,58.5362,58.6055,88905.0
2016-05-05 10:10:00,84.53,84.53,84.3,84.3,212660.0,58.6055,58.6055,58.4461,58.4461,212660.0
2016-05-05 10:20:00,84.29,84.38,84.21,84.33,91449.0,58.4391,58.5015,58.3837,58.4669,91449.0
2016-05-05 10:30:00,84.32,84.43,84.3,84.32,105298.0,58.4599,58.5362,58.4461,58.4599,105298.0
2016-05-05 10:40:00,84.33,84.57,84.32,84.57,77020.0,58.4669,58.6333,58.4599,58.6333,77020.0
2016-05-05 10:50:00,84.56,84.56,84.45,84.47,53714.0,58.6263,58.6263,58.5501,58.5639,53714.0
2016-05-05 11:00:00,84.49,84.53,84.4,84.42,57776.0,58.5778,58.6055,58.5154,58.5293,57776.0
2016-05-05 11:10:00,84.42,84.56,84.42,84.5,40616.0,58.5293,58.6263,58.5293,58.5847,40616.0
2016-05-05 11:20:00,84.5,84.52,84.38,84.48,80820.0,58.5847,58.5986,58.5015,58.5709,80820.0
2016-05-05 11:30:00,84.47,84.56,84.41,84.52,49602.0,58.5639,58.6263,58.5223,58.5986,49602.0
2016-05-05 11:40:00,84.53,84.72,84.52,84.68,50555.0,58.6055,58.7373,58.5986,58.7095,50555.0
2016-05-05 11:50:00,84.7,84.75,84.64,84.73,28391.0,58.7234,58.7581,58.6818,58.7442,28391.0
2016-05-05 12:00:00,84.74,84.75,84.66,84.68,44908.0,58.7511,58.7581,58.6957,58.7095,44908.0
2016-05-05 12:10:00,84.68,84.76,84.66,84.73,44580.0,58.7095,58.765,58.6957,58.7442,44580.0
2016-05-05 12:20:00,84.74,84.76,84.68,84.7,39817.0,58.7511,58.765,58.7095,58.7234,39817.0
2016-05-05 12:30:00,84.7,84.73,84.6,84.62,43377.0,58.7234,58.7442,58.6541,58.6679,43377.0
2016-05-05 12:40:00,84.62,84.62,84.49,84.59,52393.0,58.6679,58.6679,58.5778,58.6471,52393.0
2016-05-05 12:50:00,84.59,84.68,84.58,84.67,86025.0,58.6471,58.7095,58.6402,58.7026,86025.0
2016-05-05 13:00:00,84.68,84.71,84.63,84.64,39782.0,58.7095,58.7303,58.6749,58.6818,39782.0
2016-05-05 13:10:00,84.63,84.63,84.51,84.57,36632.0,58.6749,58.6749,58.5917,58.6333,36632.0
2016-05-05 13:20:00,84.58,84.58,84.5,84.5,41214.0,58.6402,58.6402,58.5847,58.5847,41214.0
2016-05-05 13:30:00,84.5,84.54,84.44,84.48,110678.0,58.5847,58.6125,58.5431,58.5709,110678.0
2016-05-05 13:40:00,84.48,84.58,84.46,84.5,53114.0,58.5709,58.6402,58.557,58.5847,53114.0
2016-05-05 13:50:00,84.51,84.61,84.5,84.58,66442.0,58.5917,58.661,58.5847,58.6402,66442.0
2016-05-05 14:00:00,84.58,84.68,84.56,84.68,45760.0,58.6402,58.7095,58.6263,58.7095,45760.0
2016-05-05 14:10:00,84.69,84.7,84.61,84.65,52142.0,58.7165,58.7234,58.661,58.6887,52142.0
2016-05-05 14:20:00,84.65,84.71,84.64,84.71,48448.0,58.6887,58.7303,58.6818,58.7303,48448.0
2016-05-05 14:30:00,84.71,84.73,84.64,84.65,42239.0,58.7303,58.7442,58.6818,58.6887,42239.0
2016-05-05 14:40:00,84.63,84.75,84.59,84.72,73670.0,58.6749,58.7581,58.6471,58.7373,73670.0
2016-05-05 14:50:00,84.72,84.82,84.72,84.77,77643.0,58.7373,58.8066,58.7373,58.7719,77643.0
2016-05-05 15:00:00,84.77,84.77,84.63,84.65,63099.0,58.7719,58.7719,58.6749,58.6887,63099.0
2016-05-05 15:10:00,84.65,84.69,84.61,84.68,68526.0,58.6887,58.7165,58.661,58.7095,68526.0
2016-05-05 15:20:00,84.67,84.77,84.64,84.76,113200.0,58.7026,58.7719,58.6818,58.765,113200.0
2016-05-05 15:30:00,84.76,84.81,84.73,84.77,109394.0,58.765,58.7997,58.7442,58.7719,109394.0
2016-05-05 15:40:00,84.77,84.79,84.66,84.7,103561.0,58.7719,58.7858,58.6957,58.7234,103561.0
2016-05-05 15:50:00,84.7,84.71,84.6,84.68,200071.0,58.7234,58.7303,58.6541,58.7095,200071.0
2016-05-06 09:30:00,84.55,84.77,84.49,84.67,155326.0,58.6194,58.7719,58.5778,58.7026,155326.0
2016-05-06 09:40:00,84.68,84.86,84.65,84.69,119282.0,58.7095,58.8343,58.6887,58.7165,119282.0
2016-05-06 09:50:00,84.69,84.8,84.67,84.71,89906.0,58.7165,58.7927,58.7026,58.7303,89906.0
2016-05-06 10:00:00,84.71,84.73,84.46,84.49,118339.0,58.7303,58.7442,58.557,58.5778,118339.0
2016-05-06 10:10:00,84.5,84.59,84.39,84.42,141087.0,58.5847,58.6471,58.5085,58.5293,141087.0
2016-05-06 10:20:00,84.43,84.49,84.29,84.36,134216.0,58.5362,58.5778,58.4391,58.4877,134216.0
2016-05-06 10:30:00,84.37,84.39,84.27,84.27,55231.0,58.4946,58.5085,58.4253,58.4253,55231.0
2016-05-06 10:40:00,84.26,84.43,84.25,84.37,63511.0,58.4183,58.5362,58.4114,58.4946,63511.0
2016-05-06 10:50:00,84.37,84.5,84.34,84.5,64613.0,58.4946,58.5847,58.4738,58.5847,64613.0
2016-05-06 11:00:00,84.49,84.52,84.38,84.45,59495.0,58.5778,58.5986,58.5015,58.5501,59495.0
2016-05-06 11:10:00,84.46,84.63,84.46,84.58,76426.0,58.557,58.6749,58.557,58.6402,76426.0
2016-05-06 11:20:00,84.57,84.7,84.56,84.69,40507.0,58.6333,58.7234,58.6263,58.7165,40507.0
2016-05-06 11:30:00,84.7,84.8,84.69,84.79,136486.0,58.7234,58.7927,58.7165,58.7858,136486.0
2016-05-06 11:40:00,84.79,84.87,84.73,84.85,61517.0,58.7858,58.8413,58.7442,58.8274,61517.0
2016-05-06 11:50:00,84.84,84.87,84.82,84.84,77931.0,58.8205,58.8413,58.8066,58.8205,77931.0
2016-05-06 12:00:00,84.83,84.83,84.76,84.8,27570.0,58.8135,58.8135,58.765,58.7927,27570.0
2016-05-06 12:10:00,84.8,84.88,84.79,84.85,33815.0,58.7927,58.8482,58.7858,58.8274,33815.0
2016-05-06 12:20:00,84.86,84.86,84.77,84.82,35466.0,58.8343,58.8343,58.7719,58.8066,35466.0
2016-05-06 12:30:00,84.81,84.85,84.76,84.82,22151.0,58.7997,58.8274,58.765,58.8066,22151.0
2016-05-06 12:40:00,84.81,84.92,84.81,84.86,26524.0,58.7997,58.8759,58.7997,58.8343,26524.0
2016-05-06 12:50:00,84.85,84.95,84.84,84.95,34800.0,58.8274,58.8967,58.8205,58.8967,34800.0
2016-05-06 13:00:00,84.95,85.06,84.94,85.05,74816.0,58.8967,58.973,58.8898,58.966,74816.0
2016-05-06 13:10:00,85.05,85.19,85.04,85.17,37613.0,58.966,59.0631,58.9591,59.0492,37613.0
2016-05-06 13:20:00,85.18,85.22,85.13,85.22,47062.0,59.0562,59.0839,59.0215,59.0839,47062.0
2016-05-06 13:30:00,85.22,85.24,85.14,85.17,34240.0,59.0839,59.0978,59.0284,59.0492,34240.0
2016-05-06 13:40:00,85.17,85.3,85.16,85.28,45942.0,59.0492,59.1394,59.0423,59.1255,45942.0
2016-05-06 13:50:00,85.27,85.37,85.27,85.37,77940.0,59.1186,59.1879,59.1186,59.1879,77940.0
2016-05-06 14:00:00,85.38,85.51,85.37,85.47,112372.0,59.1948,59.285,59.1879,59.2572,112372.0
2016-05-06 14:10:00,85.47,85.5,85.45,85.49,61660.0,59.2572,59.278,59.2434,59.2711,61660.0
2016-05-06 14:20:00,85.48,85.56,85.47,85.56,64047.0,59.2642,59.3196,59.2572,59.3196,64047.0
2016-05-06 14:30:00,85.56,85.56,85.47,85.51,68427.0,59.3196,59.3196,59.2572,59.285,68427.0
2016-05-06 14:40:00,85.49,85.62,85.48,85.54,130329.0,59.2711,59.3612,59.2642,59.3058,130329.0
2016-05-06 14:50:00,85.54,85.57,85.47,85.47,49196.0,59.3058,59.3266,59.2572,59.2572,49196.0
2016-05-06 15:00:00,85.48,85.55,85.47,85.5,55004.0,59.2642,59.3127,59.2572,59.278,55004.0
2016-05-06 15:10:00,85.51,85.52,85.33,85.4,102845.0,59.285,59.2919,59.1602,59.2087,102845.0
2016-05-06 15:20:00,85.4,85.48,85.39,85.45,45845.0,59.2087,59.2642,59.2018,59.2434,45845.0
2016-05-06 15:30:00,85.45,85.46,85.4,85.45,89042.0,59.2434,59.2503,59.2087,59.2434,89042.0
2016-05-06 15:40:00,85.45,85.51,85.39,85.5,110065.0,59.2434,59.285,59.2018,59.278,110065.0
2016-05-06 15:50:00,85.5,85.66,85.48,85.61,307781.0,59.278,59.389,59.2642,59.3543,307781.0
2016-05-09 09:30:00,85.83,86.23,85.62,86.06,175347.0,59.5068,59.7842,59.3612,59.6663,175347.0
2016-05-09 09:40:00,86.06,86.21,86.03,86.08,97622.0,59.6663,59.7703,59.6455,59.6802,97622.0
2016-05-09 09:50:00,86.09,86.21,85.98,86.08,109076.0,59.6871,59.7703,59.6108,59.6802,109076.0
2016-05-09 10:00:00,86.08,86.28,86.08,86.13,100476.0,59.6802,59.8188,59.6802,59.7148,100476.0
2016-05-09 10:10:00,86.13,86.19,85.95,86.1,79594.0,59.7148,59.7564,59.59,59.694,79594.0
2016-05-09 10:20:00,86.09,86.22,85.85,85.88,90193.0,59.6871,59.7772,59.5207,59.5415,90193.0
2016-05-09 10:30:00,85.89,86.12,85.86,86.07,95128.0,59.5484,59.7079,59.5276,59.6732,95128.0
2016-05-09 10:40:00,86.08,86.18,86.0,86.16,87701.0,59.6802,59.7495,59.6247,59.7356,87701.0
2016-05-09 10:50:00,86.16,86.28,86.13,86.18,73030.0,59.7356,59.8188,59.7148,59.7495,73030.0
2016-05-09 11:00:00,86.17,86.25,86.08,86.1,55993.0,59.7426,59.798,59.6802,59.694,55993.0
2016-05-09 11:10:00,86.1,86.12,85.99,86.0,59474.0,59.694,59.7079,59.6178,59.6247,59474.0
2016-05-09 11:20:00,86.04,86.11,86.02,86.07,78379.0,59.6524,59.701,59.6386,59.6732,78379.0
2016-05-09 11:30:00,86.06,86.12,86.04,86.08,52134.0,59.6663,59.7079,59.6524,59.6802,52134.0
2016-05-09 11:40:00,86.07,86.31,86.05,86.31,50699.0,59.6732,59.8396,59.6594,59.8396,50699.0
2016-05-09 11:50:00,86.31,86.34,86.22,86.24,131404.0,59.8396,59.8604,59.7772,59.7911,131404.0
2016-05-09 12:00:00,86.23,86.32,86.22,86.25,87686.0,59.7842,59.8466,59.7772,59.798,87686.0
2016-05-09 12:10:00,86.25,86.26,86.19,86.26,76399.0,59.798,59.805,59.7564,59.805,76399.0
2016-05-09 12:20:00,86.26,86.34,86.24,86.31,71560.0,59.805,59.8604,59.7911,59.8396,71560.0
2016-05-09 12:30:00,86.31,86.32,86.25,86.27,81093.0,59.8396,59.8466,59.798,59.8119,81093.0
2016-05-09 12:40:00,86.27,86.36,86.26,86.28,79222.0,59.8119,59.8743,59.805,59.8188,79222.0
2016-05-09 12:50:00,86.28,86.32,86.22,86.3,86559.0,59.8188,59.8466,59.7772,59.8327,86559.0
2016-05-09 13:00:00,86.29,86.39,86.28,86.39,112570.0,59.8258,59.8951,59.8188,59.8951,112570.0
2016-05-09 13:10:00,86.39,86.42,86.33,86.38,95042.0,59.8951,59.9159,59.8535,59.8882,95042.0
2016-05-09 13:20:00,86.37,86.43,86.35,86.43,83802.0,59.8812,59.9228,59.8674,59.9228,83802.0
2016-05-09 13:30:00,86.43,86.44,86.39,86.4,81479.0,59.9228,59.9297,59.8951,59.902,81479.0
2016-05-09 13:40:00,86.4,86.48,86.39,86.48,131085.0,59.902,59.9575,59.8951,59.9575,131085.0
2016-05-09 13:50:00,86.47,86.49,86.44,86.46,112463.0,59.9505,59.9644,59.9297,59.9436,112463.0
2016-05-09 14:00:00,86.47,86.53,86.44,86.5,155195.0,59.9505,59.9921,59.9297,59.9713,155195.0
2016-05-09 14:10:00,86.49,86.52,86.44,86.47,99558.0,59.9644,59.9852,59.9297,59.9505,99558.0
2016-05-09 14:20:00,86.46,86.56,86.45,86.49,101631.0,59.9436,60.0129,59.9367,59.9644,101631.0
2016-05-09 14:30:00,86.49,86.52,86.44,86.47,101838.0,59.9644,59.9852,59.9297,59.9505,101838.0
2016-05-09 14:40:00,86.47,86.51,86.43,86.45,77574.0,59.9505,59.9783,59.9228,59.9367,77574.0
2016-05-09 14:50:00,86.46,86.59,86.43,86.58,119625.0,59.9436,60.0337,59.9228,60.0268,119625.0
2016-05-09 15:00:00,86.59,86.61,86.55,86.59,114407.0,60.0337,60.0476,60.006,60.0337,114407.0
2016-05-09 15:10:00,86.58,86.63,86.57,86.61,92256.0,60.0268,60.0615,60.0199,60.0476,92256.0
2016-05-09 15:20:00,86.61,86.67,86.6,86.63,106490.0,60.0476,60.0892,60.0407,60.0615,106490.0
2016-05-09 15:30:00,86.62,86.65,86.56,86.56,95150.0,60.0545,60.0753,60.0129,60.0129,95150.0
2016-05-09 15:40:00,86.56,86.61,86.52,86.53,111374.0,60.0129,60.0476,59.9852,59.9921,111374.0
2016-05-09 15:50:00,86.53,86.56,86.47,86.52,322329.0,59.9921,60.0129,59.9505,59.9852,322329.0
2016-05-10 09:30:00,86.76,86.82,86.25,86.31,259392.0,60.1516,60.1932,59.798,59.8396,259392.0
2016-05-10 09:40:00,86.31,86.63,86.28,86.61,185153.0,59.8396,60.0615,59.8188,60.0476,185153.0
2016-05-10 09:50:00,86.6,86.7,86.49,86.59,161870.0,60.0407,60.11,59.9644,60.0337,161870.0
2016-05-10 10:00:00,86.59,86.67,86.48,86.51,127195.0,60.0337,60.0892,59.9575,59.9783,127195.0
2016-05-10 10:10:00,86.5,86.66,86.47,86.65,126809.0,59.9713,60.0823,59.9505,60.0753,126809.0
2016-05-10 10:20:00,86.63,86.71,86.58,86.69,116407.0,60.0615,60.1169,60.0268,60.1031,116407.0
2016-05-10 10:30:00,86.69,86.69,86.55,86.64,136912.0,60.1031,60.1031,60.006,60.0684,136912.0
2016-05-10 10:40:00,86.63,86.69,86.55,86.55,81154.0,60.0615,60.1031,60.006,60.006,81154.0
2016-05-10 10:50:00,86.55,86.59,86.44,86.47,89649.0,60.006,60.0337,59.9297,59.9505,89649.0
2016-05-10 11:00:00,86.47,86.55,86.37,86.41,91645.0,59.9505,60.006,59.8812,59.909,91645.0
2016-05-10 11:10:00,86.41,86.46,86.28,86.31,77922.0,59.909,59.9436,59.8188,59.8396,77922.0
2016-05-10 11:20:00,86.32,86.39,86.22,86.26,112554.0,59.8466,59.8951,59.7772,59.805,112554.0
2016-05-10 11:30:00,86.26,86.37,86.26,86.3,136329.0,59.805,59.8812,59.805,59.8327,136329.0
2016-05-10 11:40:00,86.3,86.4,86.27,86.27,67239.0,59.8327,59.902,59.8119,59.8119,67239.0
2016-05-10 11:50:00,86.27,86.36,86.26,86.29,79330.0,59.8119,59.8743,59.805,59.8258,79330.0
2016-05-10 12:00:00,86.29,86.43,86.29,86.41,71142.0,59.8258,59.9228,59.8258,59.909,71142.0
2016-05-10 12:10:00,86.41,86.47,86.37,86.43,57368.0,59.909,59.9505,59.8812,59.9228,57368.0
2016-05-10 12:20:00,86.42,86.43,86.34,86.36,171903.0,59.9159,59.9228,59.8604,59.8743,171903.0
2016-05-10 12:30:00,86.36,86.45,86.33,86.4,92300.0,59.8743,59.9367,59.8535,59.902,92300.0
2016-05-10 12:40:00,86.41,86.44,86.37,86.41,45478.0,59.909,59.9297,59.8812,59.909,45478.0
2016-05-10 12:50:00,86.4,86.41,86.33,86.36,29959.0,59.902,59.909,59.8535,59.8743,29959.0
2016-05-10 13:00:00,86.37,86.48,86.36,86.43,42555.0,59.8812,59.9575,59.8743,59.9228,42555.0
2016-05-10 13:10:00,86.42,86.52,86.4,86.47,88374.0,59.9159,59.9852,59.902,59.9505,88374.0
2016-05-10 13:20:00,86.47,86.48,86.39,86.45,41947.0,59.9505,59.9575,59.8951,59.9367,41947.0
2016-05-10 13:30:00,86.45,86.52,86.41,86.46,49158.0,59.9367,59.9852,59.909,59.9436,49158.0
2016-05-10 13:40:00,86.46,86.53,86.44,86.51,43987.0,59.9436,59.9921,59.9297,59.9783,43987.0
2016-05-10 13:50:00,86.51,86.56,86.48,86.55,52577.0,59.9783,60.0129,59.9575,60.006,52577.0
2016-05-10 14:00:00,86.55,86.56,86.51,86.52,96265.0,60.006,60.0129,59.9783,59.9852,96265.0
2016-05-10 14:10:00,86.53,86.54,86.45,86.45,52761.0,59.9921,59.9991,59.9367,59.9367,52761.0
2016-05-10 14:20:00,86.45,86.48,86.43,86.47,60593.0,59.9367,59.9575,59.9228,59.9505,60593.0
2016-05-10 14:30:00,86.46,86.49,86.44,86.46,50468.0,59.9436,59.9644,59.9297,59.9436,50468.0
2016-05-10 14:40:00,86.45,86.45,86.37,86.42,131461.0,59.9367,59.9367,59.8812,59.9159,131461.0
2016-05-10 14:50:00,86.42,86.43,86.37,86.4,74274.0,59.9159,59.9228,59.8812,59.902,74274.0
2016-05-10 15:00:00,86.39,86.4,86.33,86.36,55209.0,59.8951,59.902,59.8535,59.8743,55209.0
2016-05-10 15:10:00,86.37,86.38,86.28,86.28,84774.0,59.8812,59.8882,59.8188,59.8188,84774.0
2016-05-10 15:20:00,86.29,86.41,86.28,86.38,68336.0,59.8258,59.909,59.8188,59.8882,68336.0
2016-05-10 15:30:00,86.37,86.37,86.31,86.35,78331.0,59.8812,59.8812,59.8396,59.8674,78331.0
2016-05-10 15:40:00,86.34,86.49,86.34,86.47,62323.0,59.8604,59.9644,59.8604,59.9505,62323.0
2016-05-10 15:50:00,86.47,86.52,86.45,86.52,162172.0,59.9505,59.9852,59.9367,59.9852,162172.0
2016-05-11 09:30:00,86.47,86.47,85.86,85.89,135581.0,59.9505,59.9505,59.5276,59.5484,135581.0
2016-05-11 09:40:00,85.88,85.91,85.68,85.79,158149.0,59.5415,59.5623,59.4028,59.4791,158149.0
2016-05-11 09:50:00,85.78,85.78,85.45,85.45,166270.0,59.4722,59.4722,59.2434,59.2434,166270.0
2016-05-11 10:00:00,85.45,85.58,85.39,85.41,91159.0,59.2434,59.3335,59.2018,59.2156,91159.0
2016-05-11 10:10:00,85.42,85.45,85.24,85.26,163686.0,59.2226,59.2434,59.0978,59.1116,163686.0
2016-05-11 10:20:00,85.26,85.36,85.25,85.33,56544.0,59.1116,59.181,59.1047,59.1602,56544.0
2016-05-11 10:30:00,85.35,85.48,85.34,85.35,89976.0,59.174,59.2642,59.1671,59.174,89976.0
2016-05-11 10:40:00,85.37,85.37,85.12,85.16,105975.0,59.1879,59.1879,59.0146,59.0423,105975.0
2016-05-11 10:50:00,85.17,85.22,85.1,85.1,109636.0,59.0492,59.0839,59.0007,59.0007,109636.0
2016-05-11 11:00:00,85.09,85.09,84.87,84.88,72786.0,58.9938,58.9938,58.8413,58.8482,72786.0
2016-05-11 11:10:00,84.88,84.88,84.74,84.76,65496.0,58.8482,58.8482,58.7511,58.765,65496.0
2016-05-11 11:20:00,84.76,84.88,84.74,84.75,60879.0,58.765,58.8482,58.7511,58.7581,60879.0
2016-05-11 11:30:00,84.75,84.75,84.5,84.51,69110.0,58.7581,58.7581,58.5847,58.5917,69110.0
2016-05-11 11:40:00,84.51,84.57,84.46,84.47,83032.0,58.5917,58.6333,58.557,58.5639,83032.0
2016-05-11 11:50:00,84.46,84.5,84.39,84.46,74034.0,58.557,58.5847,58.5085,58.557,74034.0
2016-05-11 12:00:00,84.45,84.47,84.34,84.41,50064.0,58.5501,58.5639,58.4738,58.5223,50064.0
2016-05-11 12:10:00,84.42,84.67,84.38,84.65,182407.0,58.5293,58.7026,58.5015,58.6887,182407.0
2016-05-11 12:20:00,84.65,84.74,84.54,84.61,119656.0,58.6887,58.7511,58.6125,58.661,119656.0
2016-05-11 12:30:00,84.61,84.81,84.6,84.74,214283.0,58.661,58.7997,58.6541,58.7511,214283.0
2016-05-11 12:40:00,84.73,84.81,84.72,84.81,48889.0,58.7442,58.7997,58.7373,58.7997,48889.0
2016-05-11 12:50:00,84.81,84.84,84.74,84.77,42339.0,58.7997,58.8205,58.7511,58.7719,42339.0
2016-05-11 13:00:00,84.78,84.86,84.74,84.81,40324.0,58.7789,58.8343,58.7511,58.7997,40324.0
2016-05-11 13:10:00,84.82,84.85,84.76,84.81,44510.0,58.8066,58.8274,58.765,58.7997,44510.0
2016-05-11 13:20:00,84.8,84.88,84.8,84.85,49310.0,58.7927,58.8482,58.7927,58.8274,49310.0
2016-05-11 13:30:00,84.85,84.93,84.85,84.85,49166.0,58.8274,58.8829,58.8274,58.8274,49166.0
2016-05-11 13:40:00,84.85,84.87,84.8,84.82,44385.0,58.8274,58.8413,58.7927,58.8066,44385.0
2016-05-11 13:50:00,84.83,84.86,84.79,84.81,52944.0,58.8135,58.8343,58.7858,58.7997,52944.0
2016-05-11 14:00:00,84.81,84.82,84.7,84.72,67259.0,58.7997,58.8066,58.7234,58.7373,67259.0
2016-05-11 14:10:00,84.73,84.77,84.67,84.76,83391.0,58.7442,58.7719,58.7026,58.765,83391.0
2016-05-11 14:20:00,84.76,84.79,84.71,84.79,72325.0,58.765,58.7858,58.7303,58.7858,72325.0
2016-05-11 14:30:00,84.79,84.79,84.72,84.73,88769.0,58.7858,58.7858,58.7373,58.7442,88769.0
2016-05-11 14:40:00,84.72,84.79,84.63,84.63,95734.0,58.7373,58.7858,58.6749,58.6749,95734.0
2016-05-11 14:50:00,84.63,84.67,84.59,84.65,50901.0,58.6749,58.7026,58.6471,58.6887,50901.0
2016-05-11 15:00:00,84.65,84.82,84.64,84.81,129533.0,58.6887,58.8066,58.6818,58.7997,129533.0
2016-05-11 15:10:00,84.81,84.83,84.75,84.76,125212.0,58.7997,58.8135,58.7581,58.765,125212.0
2016-05-11 15:20:00,84.74,84.86,84.72,84.85,65632.0,58.7511,58.8343,58.7373,58.8274,65632.0
2016-05-11 15:30:00,84.85,84.91,84.76,84.78,88608.0,58.8274,58.869,58.765,58.7789,88608.0
2016-05-11 15:40:00,84.79,84.81,84.69,84.69,118893.0,58.7858,58.7997,58.7165,58.7165,118893.0
2016-05-11 15:50:00,84.68,84.71,84.6,84.62,174774.0,58.7095,58.7303,58.6541,58.6679,174774.0
2016-05-12 09:30:00,84.75,84.93,84.08,84.12,196766.0,58.7581,58.8829,58.2935,58.3213,196766.0
2016-05-12 09:40:00,84.12,84.77,84.12,84.65,158777.0,58.3213,58.7719,58.3213,58.6887,158777.0
2016-05-12 09:50:00,84.64,84.93,84.6,84.77,123289.0,58.6818,58.8829,58.6541,58.7719,123289.0
2016-05-12 10:00:00,84.77,84.9,84.61,84.65,243480.0,58.7719,58.8621,58.661,58.6887,243480.0
2016-05-12 10:10:00,84.65,84.8,84.61,84.62,180754.0,58.6887,58.7927,58.661,58.6679,180754.0
2016-05-12 10:20:00,84.62,84.7,84.5,84.66,81949.0,58.6679,58.7234,58.5847,58.6957,81949.0
2016-05-12 10:30:00,84.65,84.71,84.57,84.68,55761.0,58.6887,58.7303,58.6333,58.7095,55761.0
2016-05-12 10:40:00,84.68,84.69,84.51,84.54,52704.0,58.7095,58.7165,58.5917,58.6125,52704.0
2016-05-12 10:50:00,84.52,84.54,84.39,84.44,61141.0,58.5986,58.6125,58.5085,58.5431,61141.0
2016-05-12 11:00:00,84.43,84.43,84.24,84.3,65199.0,58.5362,58.5362,58.4045,58.4461,65199.0
2016-05-12 11:10:00,84.3,84.48,84.29,84.41,58200.0,58.4461,58.5709,58.4391,58.5223,58200.0
2016-05-12 11:20:00,84.41,84.41,84.18,84.3,38677.0,58.5223,58.5223,58.3629,58.4461,38677.0
2016-05-12 11:30:00,84.29,84.34,84.2,84.29,50565.0,58.4391,58.4738,58.3767,58.4391,50565.0
2016-05-12 11:40:00,84.29,84.54,84.28,84.54,63204.0,58.4391,58.6125,58.4322,58.6125,63204.0
2016-05-12 11:50:00,84.54,84.65,84.45,84.62,69909.0,58.6125,58.6887,58.5501,58.6679,69909.0
2016-05-12 12:00:00,84.63,84.63,84.4,84.43,40889.0,58.6749,58.6749,58.5154,58.5362,40889.0
2016-05-12 12:10:00,84.43,84.54,84.41,84.53,38678.0,58.5362,58.6125,58.5223,58.6055,38678.0
2016-05-12 12:20:00,84.52,84.58,84.49,84.54,26024.0,58.5986,58.6402,58.5778,58.6125,26024.0
2016-05-12 12:30:00,84.54,84.59,84.47,84.49,158755.0,58.6125,58.6471,58.5639,58.5778,158755.0
2016-05-12 12:40:00,84.5,84.66,84.47,84.64,52794.0,58.5847,58.6957,58.5639,58.6818,52794.0
2016-05-12 12:50:00,84.63,84.74,84.59,84.73,63395.0,58.6749,58.7511,58.6471,58.7442,63395.0
2016-05-12 13:00:00,84.73,84.87,84.68,84.87,54803.0,58.7442,58.8413,58.7095,58.8413,54803.0
2016-05-12 13:10:00,84.87,84.88,84.78,84.78,44698.0,58.8413,58.8482,58.7789,58.7789,44698.0
2016-05-12 13:20:00,84.79,84.93,84.72,84.92,37332.0,58.7858,58.8829,58.7373,58.8759,37332.0
2016-05-12 13:30:00,84.93,84.93,84.76,84.82,43332.0,58.8829,58.8829,58.765,58.8066,43332.0
2016-05-12 13:40:00,84.84,84.96,84.83,84.9,52072.0,58.8205,58.9037,58.8135,58.8621,52072.0
2016-05-12 13:50:00,84.9,85.0,84.9,84.98,64718.0,58.8621,58.9314,58.8621,58.9175,64718.0
2016-05-12 14:00:00,84.98,85.24,84.95,85.12,104148.0,58.9175,59.0978,58.8967,59.0146,104148.0
2016-05-12 14:10:00,85.12,85.27,85.12,85.27,105261.0,59.0146,59.1186,59.0146,59.1186,105261.0
2016-05-12 14:20:00,85.27,85.38,85.24,85.37,86132.0,59.1186,59.1948,59.0978,59.1879,86132.0
2016-05-12 14:30:00,85.38,85.39,85.26,85.29,57052.0,59.1948,59.2018,59.1116,59.1324,57052.0
2016-05-12 14:40:00,85.29,85.34,85.24,85.33,36354.0,59.1324,59.1671,59.0978,59.1602,36354.0
2016-05-12 14:50:00,85.34,85.44,85.32,85.37,27040.0,59.1671,59.2364,59.1532,59.1879,27040.0
2016-05-12 15:00:00,85.37,85.37,85.21,85.22,57706.0,59.1879,59.1879,59.077,59.0839,57706.0
2016-05-12 15:10:00,85.22,85.32,85.22,85.24,40461.0,59.0839,59.1532,59.0839,59.0978,40461.0
2016-05-12 15:20:00,85.25,85.3,85.2,85.2,55978.0,59.1047,59.1394,59.07,59.07,55978.0
2016-05-12 15:30:00,85.2,85.24,85.1,85.15,81245.0,59.07,59.0978,59.0007,59.0354,81245.0
2016-05-12 15:40:00,85.17,85.17,85.06,85.12,59699.0,59.0492,59.0492,58.973,59.0146,59699.0
2016-05-12 15:50:00,85.12,85.19,85.07,85.18,166447.0,59.0146,59.0631,58.9799,59.0562,166447.0
2016-05-13 09:30:00,84.93,84.93,84.17,84.4,157998.0,58.8829,58.8829,58.3559,58.5154,157998.0
2016-05-13 09:40:00,84.36,84.45,84.23,84.34,118707.0,58.4877,58.5501,58.3975,58.4738,118707.0
2016-05-13 09:50:00,84.35,84.37,84.21,84.31,309846.0,58.4807,58.4946,58.3837,58.453,309846.0
2016-05-13 10:00:00,84.31,84.33,83.84,83.84,697185.0,58.453,58.4669,58.1271,58.1271,697185.0
2016-05-13 10:10:00,83.83,84.25,83.81,84.23,124330.0,58.1202,58.4114,58.1063,58.3975,124330.0
2016-05-13 10:20:00,84.22,84.36,84.19,84.3,66622.0,58.3906,58.4877,58.3698,58.4461,66622.0
2016-05-13 10:30:00,84.3,84.46,84.29,84.29,91424.0,58.4461,58.557,58.4391,58.4391,91424.0
2016-05-13 10:40:00,84.28,84.32,84.09,84.1,71011.0,58.4322,58.4599,58.3005,58.3074,71011.0
2016-05-13 10:50:00,84.1,84.26,84.1,84.22,46206.0,58.3074,58.4183,58.3074,58.3906,46206.0
2016-05-13 11:00:00,84.23,84.47,84.23,84.33,53866.0,58.3975,58.5639,58.3975,58.4669,53866.0
2016-05-13 11:10:00,84.33,84.44,84.3,84.4,71961.0,58.4669,58.5431,58.4461,58.5154,71961.0
2016-05-13 11:20:00,84.39,84.51,84.35,84.48,81060.0,58.5085,58.5917,58.4807,58.5709,81060.0
2016-05-13 11:30:00,84.48,84.59,84.48,84.58,39100.0,58.5709,58.6471,58.5709,58.6402,39100.0
2016-05-13 11:40:00,84.58,84.65,84.53,84.62,45913.0,58.6402,58.6887,58.6055,58.6679,45913.0
2016-05-13 11:50:00,84.62,84.65,84.55,84.59,38191.0,58.6679,58.6887,58.6194,58.6471,38191.0
2016-05-13 12:00:00,84.59,84.65,84.55,84.59,39239.0,58.6471,58.6887,58.6194,58.6471,39239.0
2016-05-13 12:10:00,84.59,84.63,84.56,84.59,19169.0,58.6471,58.6749,58.6263,58.6471,19169.0
2016-05-13 12:20:00,84.59,84.71,84.59,84.67,30547.0,58.6471,58.7303,58.6471,58.7026,30547.0
2016-05-13 12:30:00,84.65,84.75,84.65,84.75,27943.0,58.6887,58.7581,58.6887,58.7581,27943.0
2016-05-13 12:40:00,84.74,84.75,84.64,84.67,31827.0,58.7511,58.7581,58.6818,58.7026,31827.0
2016-05-13 12:50:00,84.68,84.73,84.65,84.66,37615.0,58.7095,58.7442,58.6887,58.6957,37615.0
2016-05-13 13:00:00,84.66,84.72,84.63,84.66,25721.0,58.6957,58.7373,58.6749,58.6957,25721.0
2016-05-13 13:10:00,84.66,84.71,84.64,84.64,49047.0,58.6957,58.7303,58.6818,58.6818,49047.0
2016-05-13 13:20:00,84.64,84.65,84.51,84.53,39948.0,58.6818,58.6887,58.5917,58.6055,39948.0
2016-05-13 13:30:00,84.53,84.56,84.44,84.45,33396.0,58.6055,58.6263,58.5431,58.5501,33396.0
2016-05-13 13:40:00,84.44,84.53,84.38,84.39,32497.0,58.5431,58.6055,58.5015,58.5085,32497.0
2016-05-13 13:50:00,84.38,84.39,84.31,84.36,40885.0,58.5015,58.5085,58.453,58.4877,40885.0
2016-05-13 14:00:00,84.37,84.43,84.34,84.43,47412.0,58.4946,58.5362,58.4738,58.5362,47412.0
2016-05-13 14:10:00,84.42,84.45,84.39,84.43,46972.0,58.5293,58.5501,58.5085,58.5362,46972.0
2016-05-13 14:20:00,84.43,84.43,84.32,84.32,59163.0,58.5362,58.5362,58.4599,58.4599,59163.0
2016-05-13 14:30:00,84.32,84.34,84.22,84.29,64808.0,58.4599,58.4738,58.3906,58.4391,64808.0
2016-05-13 14:40:00,84.29,84.29,84.21,84.28,34416.0,58.4391,58.4391,58.3837,58.4322,34416.0
2016-05-13 14:50:00,84.28,84.33,84.2,84.32,34483.0,58.4322,58.4669,58.3767,58.4599,34483.0
2016-05-13 15:00:00,84.31,84.31,84.16,84.2,43678.0,58.453,58.453,58.349,58.3767,43678.0
2016-05-13 15:10:00,84.21,84.28,84.16,84.28,52257.0,58.3837,58.4322,58.349,58.4322,52257.0
2016-05-13 15:20:00,84.28,84.33,84.19,84.21,36172.0,58.4322,58.4669,58.3698,58.3837,36172.0
2016-05-13 15:30:00,84.22,84.28,84.19,84.24,72982.0,58.3906,58.4322,58.3698,58.4045,72982.0
2016-05-13 15:40:00,84.25,84.41,84.23,84.4,76521.0,58.4114,58.5223,58.3975,58.5154,76521.0
2016-05-13 15:50:00,84.4,84.45,84.35,84.37,132694.0,58.5154,58.5501,58.4807,58.4946,132694.0
2016-05-16 09:30:00,84.39,84.61,84.32,84.4,225663.0,58.5085,58.661,58.4599,58.5154,225663.0
2016-05-16 09:40:00,84.4,84.71,84.4,84.66,162308.0,58.5154,58.7303,58.5154,58.6957,162308.0
2016-05-16 09:50:00,84.68,84.75,84.54,84.73,180992.0,58.7095,58.7581,58.6125,58.7442,180992.0
2016-05-16 10:00:00,84.72,84.86,84.69,84.8,167143.0,58.7373,58.8343,58.7165,58.7927,167143.0
2016-05-16 10:10:00,84.81,84.93,84.81,84.87,83495.0,58.7997,58.8829,58.7997,58.8413,83495.0
2016-05-16 10:20:00,84.87,84.88,84.74,84.81,72103.0,58.8413,58.8482,58.7511,58.7997,72103.0
2016-05-16 10:30:00,84.8,84.93,84.78,84.9,66935.0,58.7927,58.8829,58.7789,58.8621,66935.0
2016-05-16 10:40:00,84.88,85.02,84.88,84.99,49755.0,58.8482,58.9452,58.8482,58.9244,49755.0
2016-05-16 10:50:00,85.0,85.09,84.97,85.09,38679.0,58.9314,58.9938,58.9106,58.9938,38679.0
2016-05-16 11:00:00,85.1,85.3,85.08,85.28,58914.0,59.0007,59.1394,58.9868,59.1255,58914.0
2016-05-16 11:10:00,85.27,85.3,85.18,85.25,66013.0,59.1186,59.1394,59.0562,59.1047,66013.0
2016-05-16 11:20:00,85.25,85.45,85.25,85.41,62062.0,59.1047,59.2434,59.1047,59.2156,62062.0
2016-05-16 11:30:00,85.42,85.42,85.24,85.33,61191.0,59.2226,59.2226,59.0978,59.1602,61191.0
2016-05-16 11:40:00,85.32,85.41,85.28,85.33,142036.0,59.1532,59.2156,59.1255,59.1602,142036.0
2016-05-16 11:50:00,85.33,85.4,85.26,85.27,35622.0,59.1602,59.2087,59.1116,59.1186,35622.0
2016-05-16 12:00:00,85.27,85.33,85.2,85.2,59280.0,59.1186,59.1602,59.07,59.07,59280.0
2016-05-16 12:10:00,85.21,85.26,85.17,85.21,40588.0,59.077,59.1116,59.0492,59.077,40588.0
2016-05-16 12:20:00,85.21,85.29,85.19,85.23,38187.0,59.077,59.1324,59.0631,59.0908,38187.0
2016-05-16 12:30:00,85.23,85.27,85.19,85.22,38240.0,59.0908,59.1186,59.0631,59.0839,38240.0
2016-05-16 12:40:00,85.21,85.33,85.21,85.27,93363.0,59.077,59.1602,59.077,59.1186,93363.0
2016-05-16 12:50:00,85.29,85.37,85.28,85.35,44464.0,59.1324,59.1879,59.1255,59.174,44464.0
2016-05-16 13:00:00,85.35,85.44,85.33,85.4,30366.0,59.174,59.2364,59.1602,59.2087,30366.0
2016-05-16 13:10:00,85.4,85.41,85.31,85.34,33503.0,59.2087,59.2156,59.1463,59.1671,33503.0
2016-05-16 13:20:00,85.35,85.39,85.31,85.33,35700.0,59.174,59.2018,59.1463,59.1602,35700.0
2016-05-16 13:30:00,85.34,85.35,85.3,85.3,383431.0,59.1671,59.174,59.1394,59.1394,383431.0
2016-05-16 13:40:00,85.31,85.34,85.28,85.31,37825.0,59.1463,59.1671,59.1255,59.1463,37825.0
2016-05-16 13:50:00,85.31,85.38,85.28,85.33,32990.0,59.1463,59.1948,59.1255,59.1602,32990.0
2016-05-16 14:00:00,85.34,85.39,85.29,85.38,54551.0,59.1671,59.2018,59.1324,59.1948,54551.0
2016-05-16 14:10:00,85.38,85.43,85.36,85.37,65246.0,59.1948,59.2295,59.181,59.1879,65246.0
2016-05-16 14:20:00,85.37,85.39,85.33,85.35,51626.0,59.1879,59.2018,59.1602,59.174,51626.0
2016-05-16 14:30:00,85.34,85.39,85.32,85.33,30231.0,59.1671,59.2018,59.1532,59.1602,30231.0
2016-05-16 14:40:00,85.32,85.37,85.28,85.33,45918.0,59.1532,59.1879,59.1255,59.1602,45918.0
2016-05-16 14:50:00,85.34,85.36,85.28,85.33,38025.0,59.1671,59.181,59.1255,59.1602,38025.0
2016-05-16 15:00:00,85.33,85.36,85.28,85.33,47411.0,59.1602,59.181,59.1255,59.1602,47411.0
2016-05-16 15:10:00,85.32,85.32,85.23,85.3,68343.0,59.1532,59.1532,59.0908,59.1394,68343.0
2016-05-16 15:20:00,85.31,85.33,85.27,85.29,40842.0,59.1463,59.1602,59.1186,59.1324,40842.0
2016-05-16 15:30:00,85.28,85.29,85.19,85.23,75745.0,59.1255,59.1324,59.0631,59.0908,75745.0
2016-05-16 15:40:00,85.22,85.25,85.17,85.21,78951.0,59.0839,59.1047,59.0492,59.077,78951.0
2016-05-16 15:50:00,85.21,85.23,85.18,85.2,163424.0,59.077,59.0908,59.0562,59.07,163424.0
2016-05-17 09:30:00,84.92,84.99,84.38,84.49,161789.0,58.8759,58.9244,58.5015,58.5778,161789.0
2016-05-17 09:40:00,84.5,84.69,84.25,84.3,175395.0,58.5847,58.7165,58.4114,58.4461,175395.0
2016-05-17 09:50:00,84.29,84.39,84.12,84.34,167220.0,58.4391,58.5085,58.3213,58.4738,167220.0
2016-05-17 10:00:00,84.33,84.36,84.13,84.18,288002.0,58.4669,58.4877,58.3282,58.3629,288002.0
2016-05-17 10:10:00,84.17,84.42,84.14,84.4,157886.0,58.3559,58.5293,58.3351,58.5154,157886.0
2016-05-17 10:20:00,84.41,84.5,84.27,84.35,175269.0,58.5223,58.5847,58.4253,58.4807,175269.0
2016-05-17 10:30:00,84.34,84.36,84.03,84.06,98832.0,58.4738,58.4877,58.2589,58.2797,98832.0
2016-05-17 10:40:00,84.07,84.2,84.05,84.19,113189.0,58.2866,58.3767,58.2727,58.3698,113189.0
2016-05-17 10:50:00,84.2,84.25,84.06,84.23,63807.0,58.3767,58.4114,58.2797,58.3975,63807.0
2016-05-17 11:00:00,84.25,84.27,84.06,84.08,70138.0,58.4114,58.4253,58.2797,58.2935,70138.0
2016-05-17 11:10:00,84.08,84.18,84.04,84.08,78920.0,58.2935,58.3629,58.2658,58.2935,78920.0
2016-05-17 11:20:00,84.08,84.31,84.08,84.31,225278.0,58.2935,58.453,58.2935,58.453,225278.0
2016-05-17 11:30:00,84.31,84.33,84.22,84.26,63675.0,58.453,58.4669,58.3906,58.4183,63675.0
2016-05-17 11:40:00,84.26,84.29,84.14,84.29,97224.0,58.4183,58.4391,58.3351,58.4391,97224.0
2016-05-17 11:50:00,84.28,84.34,84.24,84.32,42835.0,58.4322,58.4738,58.4045,58.4599,42835.0
2016-05-17 12:00:00,84.32,84.44,84.32,84.41,66304.0,58.4599,58.5431,58.4599,58.5223,66304.0
2016-05-17 12:10:00,84.42,84.43,84.26,84.27,45179.0,58.5293,58.5362,58.4183,58.4253,45179.0
2016-05-17 12:20:00,84.27,84.27,84.17,84.17,32028.0,58.4253,58.4253,58.3559,58.3559,32028.0
2016-05-17 12:30:00,84.18,84.19,84.04,84.05,46179.0,58.3629,58.3698,58.2658,58.2727,46179.0
2016-05-17 12:40:00,84.06,84.12,84.03,84.05,48683.0,58.2797,58.3213,58.2589,58.2727,48683.0
2016-05-17 12:50:00,84.06,84.09,84.0,84.01,55282.0,58.2797,58.3005,58.2381,58.245,55282.0
2016-05-17 13:00:00,84.0,84.02,83.91,83.93,51543.0,58.2381,58.2519,58.1757,58.1895,51543.0
2016-05-17 13:10:00,83.93,84.01,83.9,83.94,51153.0,58.1895,58.245,58.1687,58.1965,51153.0
2016-05-17 13:20:00,83.96,83.99,83.91,83.96,52498.0,58.2103,58.2311,58.1757,58.2103,52498.0
2016-05-17 13:30:00,83.97,84.05,83.96,83.99,40464.0,58.2173,58.2727,58.2103,58.2311,40464.0
2016-05-17 13:40:00,83.98,84.0,83.89,83.92,48552.0,58.2242,58.2381,58.1618,58.1826,48552.0
2016-05-17 13:50:00,83.92,83.93,83.71,83.71,73494.0,58.1826,58.1895,58.037,58.037,73494.0
2016-05-17 14:00:00,83.72,83.75,83.57,83.58,68017.0,58.0439,58.0647,57.9399,57.9469,68017.0
2016-05-17 14:10:00,83.57,83.64,83.43,83.45,113908.0,57.9399,57.9885,57.8429,57.8568,113908.0
2016-05-17 14:20:00,83.46,83.48,83.16,83.33,138241.0,57.8637,57.8776,57.6557,57.7736,138241.0
2016-05-17 14:30:00,83.34,83.43,83.26,83.41,72057.0,57.7805,57.8429,57.725,57.829,72057.0
2016-05-17 14:40:00,83.41,83.6,83.37,83.55,110396.0,57.829,57.9607,57.8013,57.9261,110396.0
2016-05-17 14:50:00,83.54,83.57,83.38,83.57,77690.0,57.9191,57.9399,57.8082,57.9399,77690.0
2016-05-17 15:00:00,83.58,83.71,83.51,83.68,75821.0,57.9469,58.037,57.8984,58.0162,75821.0
2016-05-17 15:10:00,83.68,83.68,83.43,83.43,79432.0,58.0162,58.0162,57.8429,57.8429,79432.0
2016-05-17 15:20:00,83.43,83.45,83.28,83.35,74608.0,57.8429,57.8568,57.7389,57.7874,74608.0
2016-05-17 15:30:00,83.36,83.46,83.32,83.46,137701.0,57.7944,57.8637,57.7666,57.8637,137701.0
2016-05-17 15:40:00,83.46,83.54,83.39,83.54,148721.0,57.8637,57.9191,57.8152,57.9191,148721.0
2016-05-17 15:50:00,83.54,83.63,83.52,83.62,284547.0,57.9191,57.9815,57.9053,57.9746,284547.0
2016-05-18 09:30:00,83.23,83.36,83.0,83.03,103717.0,57.7042,57.7944,57.5448,57.5656,103717.0
2016-05-18 09:40:00,83.03,83.14,82.81,82.87,144902.0,57.5656,57.6418,57.413,57.4546,144902.0
2016-05-18 09:50:00,82.88,83.09,82.88,83.01,71081.0,57.4616,57.6072,57.4616,57.5517,71081.0
2016-05-18 10:00:00,83.02,83.02,82.83,82.89,55184.0,57.5586,57.5586,57.4269,57.4685,55184.0
2016-05-18 10:10:00,82.89,83.0,82.81,82.97,75177.0,57.4685,57.5448,57.413,57.524,75177.0
2016-05-18 10:20:00,82.97,82.98,82.87,82.91,142402.0,57.524,57.5309,57.4546,57.4824,142402.0
2016-05-18 10:30:00,82.91,82.97,82.7,82.7,86665.0,57.4824,57.524,57.3368,57.3368,86665.0
2016-05-18 10:40:00,82.7,82.74,82.6,82.63,130307.0,57.3368,57.3645,57.2674,57.2882,130307.0
2016-05-18 10:50:00,82.63,82.78,82.62,82.7,67330.0,57.2882,57.3922,57.2813,57.3368,67330.0
2016-05-18 11:00:00,82.71,82.77,82.67,82.72,79393.0,57.3437,57.3853,57.316,57.3506,79393.0
2016-05-18 11:10:00,82.72,82.73,82.54,82.57,53512.0,57.3506,57.3576,57.2258,57.2466,53512.0
2016-05-18 11:20:00,82.58,82.72,82.54,82.7,74126.0,57.2536,57.3506,57.2258,57.3368,74126.0
2016-05-18 11:30:00,82.71,82.86,82.7,82.85,98154.0,57.3437,57.4477,57.3368,57.4408,98154.0
2016-05-18 11:40:00,82.86,82.99,82.86,82.99,98786.0,57.4477,57.5378,57.4477,57.5378,98786.0
2016-05-18 11:50:00,82.99,83.04,82.86,82.88,94071.0,57.5378,57.5725,57.4477,57.4616,94071.0
2016-05-18 12:00:00,82.86,82.87,82.77,82.78,40843.0,57.4477,57.4546,57.3853,57.3922,40843.0
2016-05-18 12:10:00,82.79,82.86,82.77,82.84,46486.0,57.3992,57.4477,57.3853,57.4338,46486.0
2016-05-18 12:20:00,82.85,82.91,82.84,82.88,32070.0,57.4408,57.4824,57.4338,57.4616,32070.0
2016-05-18 12:30:00,82.88,82.89,82.79,82.85,62188.0,57.4616,57.4685,57.3992,57.4408,62188.0
2016-05-18 12:40:00,82.85,82.93,82.84,82.91,25331.0,57.4408,57.4962,57.4338,57.4824,25331.0
2016-05-18 12:50:00,82.9,83.01,82.86,83.0,31130.0,57.4754,57.5517,57.4477,57.5448,31130.0
2016-05-18 13:00:00,83.01,83.1,83.0,83.05,25064.0,57.5517,57.6141,57.5448,57.5794,25064.0
2016-05-18 13:10:00,83.06,83.17,83.04,83.15,36145.0,57.5864,57.6626,57.5725,57.6488,36145.0
2016-05-18 13:20:00,83.14,83.27,83.13,83.24,50392.0,57.6418,57.732,57.6349,57.7112,50392.0
2016-05-18 13:30:00,83.24,83.3,83.17,83.21,39884.0,57.7112,57.7528,57.6626,57.6904,39884.0
2016-05-18 13:40:00,83.22,83.33,83.2,83.21,46112.0,57.6973,57.7736,57.6834,57.6904,46112.0
2016-05-18 13:50:00,83.2,83.2,83.01,83.12,87567.0,57.6834,57.6834,57.5517,57.628,87567.0
2016-05-18 14:00:00,83.11,83.11,82.13,82.34,256567.0,57.621,57.621,56.9416,57.0872,256567.0
2016-05-18 14:10:00,82.34,82.4,81.88,82.03,220204.0,57.0872,57.1288,56.7683,56.8723,220204.0
2016-05-18 14:20:00,82.02,82.04,81.55,81.6,206228.0,56.8653,56.8792,56.5395,56.5741,206228.0
2016-05-18 14:30:00,81.58,81.79,81.37,81.75,234455.0,56.5603,56.7059,56.4147,56.6781,234455.0
2016-05-18 14:40:00,81.75,81.93,81.66,81.82,158372.0,56.6781,56.8029,56.6157,56.7267,158372.0
2016-05-18 14:50:00,81.83,81.96,81.79,81.83,163359.0,56.7336,56.8237,56.7059,56.7336,163359.0
2016-05-18 15:00:00,81.83,82.06,81.83,81.95,311047.0,56.7336,56.8931,56.7336,56.8168,311047.0
2016-05-18 15:10:00,81.95,81.96,81.8,81.93,123354.0,56.8168,56.8237,56.7128,56.8029,123354.0
2016-05-18 15:20:00,81.92,81.92,81.78,81.8,65470.0,56.796,56.796,56.6989,56.7128,65470.0
2016-05-18 15:30:00,81.8,81.93,81.79,81.79,73276.0,56.7128,56.8029,56.7059,56.7059,73276.0
2016-05-18 15:40:00,81.8,82.2,81.79,82.19,213645.0,56.7128,56.9901,56.7059,56.9832,213645.0
2016-05-18 15:50:00,82.2,82.32,82.12,82.31,279167.0,56.9901,57.0733,56.9346,57.0664,279167.0
2016-05-19 09:30:00,81.81,81.98,81.22,81.27,235319.0,56.7197,56.8376,56.3107,56.3453,235319.0
2016-05-19 09:40:00,81.3,81.61,81.28,81.47,111938.0,56.3661,56.5811,56.3523,56.484,111938.0
2016-05-19 09:50:00,81.48,81.53,80.99,81.11,162008.0,56.4909,56.5256,56.1512,56.2344,162008.0
2016-05-19 10:00:00,81.09,81.32,81.08,81.18,177296.0,56.2205,56.38,56.2136,56.2829,177296.0
2016-05-19 10:10:00,81.18,81.36,81.14,81.15,220283.0,56.2829,56.4077,56.2552,56.2621,220283.0
2016-05-19 10:20:00,81.15,81.28,81.12,81.2,98095.0,56.2621,56.3523,56.2413,56.2968,98095.0
2016-05-19 10:30:00,81.19,81.41,81.11,81.27,84650.0,56.2899,56.4424,56.2344,56.3453,84650.0
2016-05-19 10:40:00,81.26,81.44,81.24,81.37,61705.0,56.3384,56.4632,56.3245,56.4147,61705.0
2016-05-19 10:50:00,81.37,81.38,81.22,81.25,69069.0,56.4147,56.4216,56.3107,56.3315,69069.0
2016-05-19 11:00:00,81.27,81.28,80.98,81.1,97383.0,56.3453,56.3523,56.1443,56.2275,97383.0
2016-05-19 11:10:00,81.09,81.18,80.96,81.18,56664.0,56.2205,56.2829,56.1304,56.2829,56664.0
2016-05-19 11:20:00,81.18,81.19,81.0,81.04,95010.0,56.2829,56.2899,56.1581,56.1859,95010.0
2016-05-19 11:30:00,81.04,81.15,81.0,81.03,110279.0,56.1859,56.2621,56.1581,56.1789,110279.0
2016-05-19 11:40:00,81.02,81.13,80.97,81.09,102541.0,56.172,56.2483,56.1373,56.2205,102541.0
2016-05-19 11:50:00,81.08,81.2,81.0,81.16,134154.0,56.2136,56.2968,56.1581,56.2691,134154.0
2016-05-19 12:00:00,81.16,81.29,81.14,81.21,91518.0,56.2691,56.3592,56.2552,56.3037,91518.0
2016-05-19 12:10:00,81.22,81.37,81.21,81.36,105556.0,56.3107,56.4147,56.3037,56.4077,105556.0
2016-05-19 12:20:00,81.36,81.37,81.24,81.32,57614.0,56.4077,56.4147,56.3245,56.38,57614.0
2016-05-19 12:30:00,81.31,81.32,81.13,81.23,65563.0,56.3731,56.38,56.2483,56.3176,65563.0
2016-05-19 12:40:00,81.23,81.23,81.15,81.16,51602.0,56.3176,56.3176,56.2621,56.2691,51602.0
2016-05-19 12:50:00,81.17,81.26,81.13,81.15,56394.0,56.276,56.3384,56.2483,56.2621,56394.0
2016-05-19 13:00:00,81.13,81.26,81.12,81.26,43079.0,56.2483,56.3384,56.2413,56.3384,43079.0
2016-05-19 13:10:00,81.26,81.31,81.15,81.16,57764.0,56.3384,56.3731,56.2621,56.2691,57764.0
2016-05-19 13:20:00,81.16,81.26,81.13,81.26,63091.0,56.2691,56.3384,56.2483,56.3384,63091.0
2016-05-19 13:30:00,81.26,81.36,81.19,81.31,123369.0,56.3384,56.4077,56.2899,56.3731,123369.0
2016-05-19 13:40:00,81.31,81.38,81.28,81.3,62324.0,56.3731,56.4216,56.3523,56.3661,62324.0
2016-05-19 13:50:00,81.31,81.4,81.28,81.33,61573.0,56.3731,56.4355,56.3523,56.3869,61573.0
2016-05-19 14:00:00,81.34,81.41,81.31,81.41,60334.0,56.3939,56.4424,56.3731,56.4424,60334.0
2016-05-19 14:10:00,81.41,81.54,81.41,81.54,74637.0,56.4424,56.5325,56.4424,56.5325,74637.0
2016-05-19 14:20:00,81.54,81.63,81.49,81.63,76066.0,56.5325,56.5949,56.4979,56.5949,76066.0
2016-05-19 14:30:00,81.62,81.62,81.36,81.42,281257.0,56.588,56.588,56.4077,56.4493,281257.0
2016-05-19 14:40:00,81.43,81.44,81.31,81.31,53581.0,56.4563,56.4632,56.3731,56.3731,53581.0
2016-05-19 14:50:00,81.31,81.4,81.27,81.38,64588.0,56.3731,56.4355,56.3453,56.4216,64588.0
2016-05-19 15:00:00,81.36,81.54,81.36,81.51,73918.0,56.4077,56.5325,56.4077,56.5117,73918.0
2016-05-19 15:10:00,81.51,81.55,81.45,81.51,41147.0,56.5117,56.5395,56.4701,56.5117,41147.0
2016-05-19 15:20:00,81.52,81.6,81.43,81.43,152872.0,56.5187,56.5741,56.4563,56.4563,152872.0
2016-05-19 15:30:00,81.44,81.48,81.39,81.45,66567.0,56.4632,56.4909,56.4285,56.4701,66567.0
2016-05-19 15:40:00,81.46,81.5,81.37,81.48,142178.0,56.4771,56.5048,56.4147,56.4909,142178.0
2016-05-19 15:50:00,81.48,81.49,81.39,81.4,209588.0,56.4909,56.4979,56.4285,56.4355,209588.0
2016-05-20 09:30:00,81.7,81.93,81.55,81.68,152345.0,56.6435,56.8029,56.5395,56.6296,152345.0
2016-05-20 09:40:00,81.67,81.76,81.55,81.64,149341.0,56.6227,56.6851,56.5395,56.6019,149341.0
2016-05-20 09:50:00,81.64,81.82,81.62,81.82,128847.0,56.6019,56.7267,56.588,56.7267,128847.0
2016-05-20 10:00:00,81.82,82.06,81.81,81.98,137952.0,56.7267,56.8931,56.7197,56.8376,137952.0
2016-05-20 10:10:00,81.98,82.14,81.98,82.0,91163.0,56.8376,56.9485,56.8376,56.8515,91163.0
2016-05-20 10:20:00,82.0,82.04,81.81,81.89,66364.0,56.8515,56.8792,56.7197,56.7752,66364.0
2016-05-20 10:30:00,81.89,82.07,81.88,81.98,118012.0,56.7752,56.9,56.7683,56.8376,118012.0
2016-05-20 10:40:00,81.98,82.19,81.98,82.12,72473.0,56.8376,56.9832,56.8376,56.9346,72473.0
2016-05-20 10:50:00,82.13,82.17,82.0,82.02,49272.0,56.9416,56.9693,56.8515,56.8653,49272.0
2016-05-20 11:00:00,82.01,82.11,82.0,82.1,55032.0,56.8584,56.9277,56.8515,56.9208,55032.0
2016-05-20 11:10:00,82.11,82.14,81.98,82.12,86705.0,56.9277,56.9485,56.8376,56.9346,86705.0
2016-05-20 11:20:00,82.12,82.17,81.98,82.0,101597.0,56.9346,56.9693,56.8376,56.8515,101597.0
2016-05-20 11:30:00,82.01,82.01,81.88,81.98,174343.0,56.8584,56.8584,56.7683,56.8376,174343.0
2016-05-20 11:40:00,81.99,82.01,81.88,82.0,67712.0,56.8445,56.8584,56.7683,56.8515,67712.0
2016-05-20 11:50:00,82.01,82.02,81.87,81.89,48950.0,56.8584,56.8653,56.7613,56.7752,48950.0
2016-05-20 12:00:00,81.86,81.92,81.83,81.86,40017.0,56.7544,56.796,56.7336,56.7544,40017.0
2016-05-20 12:10:00,81.84,81.92,81.81,81.87,77461.0,56.7405,56.796,56.7197,56.7613,77461.0
2016-05-20 12:20:00,81.87,81.93,81.8,81.92,27166.0,56.7613,56.8029,56.7128,56.796,27166.0
2016-05-20 12:30:00,81.92,81.94,81.85,81.89,28631.0,56.796,56.8099,56.7475,56.7752,28631.0
2016-05-20 12:40:00,81.89,81.95,81.87,81.92,30453.0,56.7752,56.8168,56.7613,56.796,30453.0
2016-05-20 12:50:00,81.93,81.96,81.87,81.89,21757.0,56.8029,56.8237,56.7613,56.7752,21757.0
2016-05-20 13:00:00,81.88,81.91,81.85,81.9,23551.0,56.7683,56.7891,56.7475,56.7821,23551.0
2016-05-20 13:10:00,81.9,81.98,81.88,81.95,34365.0,56.7821,56.8376,56.7683,56.8168,34365.0
2016-05-20 13:20:00,81.96,82.0,81.9,81.92,63443.0,56.8237,56.8515,56.7821,56.796,63443.0
2016-05-20 13:30:00,81.92,81.93,81.78,81.84,43662.0,56.796,56.8029,56.6989,56.7405,43662.0
2016-05-20 13:40:00,81.83,81.88,81.76,81.8,111917.0,56.7336,56.7683,56.6851,56.7128,111917.0
2016-05-20 13:50:00,81.8,81.83,81.72,81.81,58124.0,56.7128,56.7336,56.6573,56.7197,58124.0
2016-05-20 14:00:00,81.81,81.84,81.74,81.82,45014.0,56.7197,56.7405,56.6712,56.7267,45014.0
2016-05-20 14:10:00,81.83,81.9,81.8,81.85,47277.0,56.7336,56.7821,56.7128,56.7475,47277.0
2016-05-20 14:20:00,81.84,81.87,81.81,81.81,27758.0,56.7405,56.7613,56.7197,56.7197,27758.0
2016-05-20 14:30:00,81.81,81.86,81.79,81.84,31653.0,56.7197,56.7544,56.7059,56.7405,31653.0
2016-05-20 14:40:00,81.84,81.89,81.82,81.88,31924.0,56.7405,56.7752,56.7267,56.7683,31924.0
2016-05-20 14:50:00,81.88,81.92,81.81,81.83,47660.0,56.7683,56.796,56.7197,56.7336,47660.0
2016-05-20 15:00:00,81.82,81.82,81.62,81.66,68543.0,56.7267,56.7267,56.588,56.6157,68543.0
2016-05-20 15:10:00,81.66,81.78,81.65,81.73,47900.0,56.6157,56.6989,56.6088,56.6643,47900.0
2016-05-20 15:20:00,81.73,81.77,81.65,81.76,61854.0,56.6643,56.692,56.6088,56.6851,61854.0
2016-05-20 15:30:00,81.76,81.88,81.74,81.88,145070.0,56.6851,56.7683,56.6712,56.7683,145070.0
2016-05-20 15:40:00,81.89,81.97,81.83,81.96,99849.0,56.7752,56.8307,56.7336,56.8237,99849.0
2016-05-20 15:50:00,81.96,82.1,81.95,82.05,269542.0,56.8237,56.9208,56.8168,56.8861,269542.0
2016-05-23 09:30:00,82.18,82.36,81.98,82.08,212702.0,56.9762,57.101,56.8376,56.9069,212702.0
2016-05-23 09:40:00,82.08,82.16,81.97,81.99,130113.0,56.9069,56.9624,56.8307,56.8445,130113.0
2016-05-23 09:50:00,81.99,82.11,81.85,82.1,137004.0,56.8445,56.9277,56.7475,56.9208,137004.0
2016-05-23 10:00:00,82.11,82.23,82.02,82.03,104259.0,56.9277,57.0109,56.8653,56.8723,104259.0
2016-05-23 10:10:00,82.04,82.14,81.85,81.9,127831.0,56.8792,56.9485,56.7475,56.7821,127831.0
2016-05-23 10:20:00,81.91,82.03,81.9,82.0,96198.0,56.7891,56.8723,56.7821,56.8515,96198.0
2016-05-23 10:30:00,82.0,82.22,82.0,82.09,54480.0,56.8515,57.004,56.8515,56.9138,54480.0
2016-05-23 10:40:00,82.09,82.11,82.01,82.05,47751.0,56.9138,56.9277,56.8584,56.8861,47751.0
2016-05-23 10:50:00,82.05,82.12,81.99,82.02,32354.0,56.8861,56.9346,56.8445,56.8653,32354.0
2016-05-23 11:00:00,82.02,82.13,81.98,82.13,47505.0,56.8653,56.9416,56.8376,56.9416,47505.0
2016-05-23 11:10:00,82.12,82.17,82.03,82.13,30756.0,56.9346,56.9693,56.8723,56.9416,30756.0
2016-05-23 11:20:00,82.15,82.22,82.1,82.15,49754.0,56.9554,57.004,56.9208,56.9554,49754.0
2016-05-23 11:30:00,82.16,82.16,82.01,82.07,40338.0,56.9624,56.9624,56.8584,56.9,40338.0
2016-05-23 11:40:00,82.07,82.17,81.94,81.98,64845.0,56.9,56.9693,56.8099,56.8376,64845.0
2016-05-23 11:50:00,81.98,82.02,81.94,82.0,63564.0,56.8376,56.8653,56.8099,56.8515,63564.0
2016-05-23 12:00:00,82.0,82.08,81.99,82.04,57778.0,56.8515,56.9069,56.8445,56.8792,57778.0
2016-05-23 12:10:00,82.04,82.17,82.02,82.17,37608.0,56.8792,56.9693,56.8653,56.9693,37608.0
2016-05-23 12:20:00,82.17,82.25,82.15,82.19,75306.0,56.9693,57.0248,56.9554,56.9832,75306.0
2016-05-23 12:30:00,82.19,82.22,82.12,82.13,26466.0,56.9832,57.004,56.9346,56.9416,26466.0
2016-05-23 12:40:00,82.11,82.2,82.1,82.11,25996.0,56.9277,56.9901,56.9208,56.9277,25996.0
2016-05-23 12:50:00,82.1,82.18,82.09,82.18,21838.0,56.9208,56.9762,56.9138,56.9762,21838.0
2016-05-23 13:00:00,82.19,82.24,82.13,82.14,19643.0,56.9832,57.0178,56.9416,56.9485,19643.0
2016-05-23 13:10:00,82.14,82.25,82.13,82.22,65478.0,56.9485,57.0248,56.9416,57.004,65478.0
2016-05-23 13:20:00,82.22,82.25,82.16,82.25,45398.0,57.004,57.0248,56.9624,57.0248,45398.0
2016-05-23 13:30:00,82.25,82.25,82.2,82.24,27892.0,57.0248,57.0248,56.9901,57.0178,27892.0
2016-05-23 13:40:00,82.23,82.25,82.18,82.19,46483.0,57.0109,57.0248,56.9762,56.9832,46483.0
2016-05-23 13:50:00,82.2,82.23,82.15,82.17,29465.0,56.9901,57.0109,56.9554,56.9693,29465.0
2016-05-23 14:00:00,82.18,82.25,82.16,82.19,29572.0,56.9762,57.0248,56.9624,56.9832,29572.0
2016-05-23 14:10:00,82.2,82.26,82.2,82.2,60578.0,56.9901,57.0317,56.9901,56.9901,60578.0
2016-05-23 14:20:00,82.2,82.21,82.12,82.16,64704.0,56.9901,56.997,56.9346,56.9624,64704.0
2016-05-23 14:30:00,82.16,82.19,82.11,82.11,66162.0,56.9624,56.9832,56.9277,56.9277,66162.0
2016-05-23 14:40:00,82.11,82.17,82.08,82.16,44566.0,56.9277,56.9693,56.9069,56.9624,44566.0
2016-05-23 14:50:00,82.16,82.17,82.02,82.05,53616.0,56.9624,56.9693,56.8653,56.8861,53616.0
2016-05-23 15:00:00,82.05,82.08,81.98,82.02,43037.0,56.8861,56.9069,56.8376,56.8653,43037.0
2016-05-23 15:10:00,82.02,82.02,81.96,81.96,37105.0,56.8653,56.8653,56.8237,56.8237,37105.0
2016-05-23 15:20:00,81.95,82.09,81.95,82.07,69291.0,56.8168,56.9138,56.8168,56.9,69291.0
2016-05-23 15:30:00,82.06,82.1,82.04,82.07,62402.0,56.8931,56.9208,56.8792,56.9,62402.0
2016-05-23 15:40:00,82.06,82.14,82.04,82.12,138697.0,56.8931,56.9485,56.8792,56.9346,138697.0
2016-05-23 15:50:00,82.11,82.11,82.01,82.06,116605.0,56.9277,56.9277,56.8584,56.8931,116605.0
2016-05-24 09:30:00,82.56,82.97,82.26,82.93,148121.0,57.2397,57.524,57.0317,57.4962,148121.0
2016-05-24 09:40:00,82.94,82.98,82.83,82.91,135543.0,57.5032,57.5309,57.4269,57.4824,135543.0
2016-05-24 09:50:00,82.95,83.17,82.83,83.14,92808.0,57.5101,57.6626,57.4269,57.6418,92808.0
2016-05-24 10:00:00,83.15,83.21,82.91,82.98,78724.0,57.6488,57.6904,57.4824,57.5309,78724.0
2016-05-24 10:10:00,82.99,82.99,82.72,82.82,63087.0,57.5378,57.5378,57.3506,57.42,63087.0
2016-05-24 10:20:00,82.81,82.89,82.74,82.75,89674.0,57.413,57.4685,57.3645,57.3714,89674.0
2016-05-24 10:30:00,82.75,83.07,82.75,83.05,61143.0,57.3714,57.5933,57.3714,57.5794,61143.0
2016-05-24 10:40:00,83.04,83.07,82.82,82.84,58189.0,57.5725,57.5933,57.42,57.4338,58189.0
2016-05-24 10:50:00,82.84,83.0,82.78,83.0,51502.0,57.4338,57.5448,57.3922,57.5448,51502.0
2016-05-24 11:00:00,83.0,83.04,82.95,82.97,49400.0,57.5448,57.5725,57.5101,57.524,49400.0
2016-05-24 11:10:00,82.97,83.01,82.86,82.9,63309.0,57.524,57.5517,57.4477,57.4754,63309.0
2016-05-24 11:20:00,82.91,82.99,82.86,82.87,64738.0,57.4824,57.5378,57.4477,57.4546,64738.0
2016-05-24 11:30:00,82.87,82.97,82.78,82.95,65880.0,57.4546,57.524,57.3922,57.5101,65880.0
2016-05-24 11:40:00,82.95,82.97,82.84,82.87,213364.0,57.5101,57.524,57.4338,57.4546,213364.0
2016-05-24 11:50:00,82.87,83.06,82.86,83.06,106599.0,57.4546,57.5864,57.4477,57.5864,106599.0
2016-05-24 12:00:00,83.03,83.07,82.98,83.04,71323.0,57.5656,57.5933,57.5309,57.5725,71323.0
2016-05-24 12:10:00,83.06,83.12,83.03,83.06,69377.0,57.5864,57.628,57.5656,57.5864,69377.0
2016-05-24 12:20:00,83.06,83.06,82.98,82.99,55471.0,57.5864,57.5864,57.5309,57.5378,55471.0
2016-05-24 12:30:00,82.98,83.04,82.96,83.02,27672.0,57.5309,57.5725,57.517,57.5586,27672.0
2016-05-24 12:40:00,83.02,83.05,82.97,83.01,44200.0,57.5586,57.5794,57.524,57.5517,44200.0
2016-05-24 12:50:00,83.02,83.1,83.0,83.04,35408.0,57.5586,57.6141,57.5448,57.5725,35408.0
2016-05-24 13:00:00,83.04,83.13,83.03,83.06,52371.0,57.5725,57.6349,57.5656,57.5864,52371.0
2016-05-24 13:10:00,83.06,83.12,83.04,83.11,30684.0,57.5864,57.628,57.5725,57.621,30684.0
2016-05-24 13:20:00,83.1,83.11,82.91,82.93,40099.0,57.6141,57.621,57.4824,57.4962,40099.0
2016-05-24 13:30:00,82.94,82.96,82.88,82.9,53312.0,57.5032,57.517,57.4616,57.4754,53312.0
2016-05-24 13:40:00,82.9,82.92,82.82,82.85,49614.0,57.4754,57.4893,57.42,57.4408,49614.0
2016-05-24 13:50:00,82.85,82.86,82.81,82.85,36159.0,57.4408,57.4477,57.413,57.4408,36159.0
2016-05-24 14:00:00,82.84,82.87,82.78,82.83,23763.0,57.4338,57.4546,57.3922,57.4269,23763.0
2016-05-24 14:10:00,82.83,82.88,82.8,82.86,55876.0,57.4269,57.4616,57.4061,57.4477,55876.0
2016-05-24 14:20:00,82.87,82.9,82.84,82.88,27548.0,57.4546,57.4754,57.4338,57.4616,27548.0
2016-05-24 14:30:00,82.88,82.88,82.8,82.86,33361.0,57.4616,57.4616,57.4061,57.4477,33361.0
2016-05-24 14:40:00,82.86,82.91,82.84,82.88,29028.0,57.4477,57.4824,57.4338,57.4616,29028.0
2016-05-24 14:50:00,82.88,82.95,82.87,82.94,34691.0,57.4616,57.5101,57.4546,57.5032,34691.0
2016-05-24 15:00:00,82.94,83.0,82.92,82.95,36102.0,57.5032,57.5448,57.4893,57.5101,36102.0
2016-05-24 15:10:00,82.95,83.05,82.94,83.04,40632.0,57.5101,57.5794,57.5032,57.5725,40632.0
2016-05-24 15:20:00,83.03,83.12,83.01,83.07,73700.0,57.5656,57.628,57.5517,57.5933,73700.0
2016-05-24 15:30:00,83.08,83.09,83.02,83.07,38551.0,57.6002,57.6072,57.5586,57.5933,38551.0
2016-05-24 15:40:00,83.07,83.09,83.01,83.06,38050.0,57.5933,57.6072,57.5517,57.5864,38050.0
2016-05-24 15:50:00,83.06,83.1,83.03,83.04,331563.0,57.5864,57.6141,57.5656,57.5725,331563.0
2016-05-25 09:30:00,83.29,83.29,82.6,82.62,219613.0,57.7458,57.7458,57.2674,57.2813,219613.0
2016-05-25 09:40:00,82.62,82.62,82.26,82.37,196603.0,57.2813,57.2813,57.0317,57.108,196603.0
2016-05-25 09:50:00,82.38,82.52,82.25,82.5,232575.0,57.1149,57.212,57.0248,57.1981,232575.0
2016-05-25 10:00:00,82.5,82.63,82.45,82.61,85327.0,57.1981,57.2882,57.1634,57.2744,85327.0
2016-05-25 10:10:00,82.62,82.67,82.52,82.65,70882.0,57.2813,57.316,57.212,57.3021,70882.0
2016-05-25 10:20:00,82.66,82.7,82.61,82.67,64712.0,57.309,57.3368,57.2744,57.316,64712.0
2016-05-25 10:30:00,82.67,82.74,82.61,82.68,72091.0,57.316,57.3645,57.2744,57.3229,72091.0
2016-05-25 10:40:00,82.68,82.76,82.59,82.64,75309.0,57.3229,57.3784,57.2605,57.2952,75309.0
2016-05-25 10:50:00,82.64,82.76,82.64,82.76,49154.0,57.2952,57.3784,57.2952,57.3784,49154.0
2016-05-25 11:00:00,82.76,82.77,82.65,82.68,79961.0,57.3784,57.3853,57.3021,57.3229,79961.0
2016-05-25 11:10:00,82.68,82.86,82.68,82.86,85266.0,57.3229,57.4477,57.3229,57.4477,85266.0
2016-05-25 11:20:00,82.87,82.87,82.71,82.77,50332.0,57.4546,57.4546,57.3437,57.3853,50332.0
2016-05-25 11:30:00,82.77,82.8,82.69,82.77,135485.0,57.3853,57.4061,57.3298,57.3853,135485.0
2016-05-25 11:40:00,82.78,82.88,82.75,82.76,61714.0,57.3922,57.4616,57.3714,57.3784,61714.0
2016-05-25 11:50:00,82.76,82.79,82.67,82.77,45094.0,57.3784,57.3992,57.316,57.3853,45094.0
2016-05-25 12:00:00,82.77,82.83,82.73,82.81,27022.0,57.3853,57.4269,57.3576,57.413,27022.0
2016-05-25 12:10:00,82.82,82.83,82.77,82.77,112689.0,57.42,57.4269,57.3853,57.3853,112689.0
2016-05-25 12:20:00,82.76,82.8,82.7,82.71,72654.0,57.3784,57.4061,57.3368,57.3437,72654.0
2016-05-25 12:30:00,82.7,82.78,82.7,82.75,42292.0,57.3368,57.3922,57.3368,57.3714,42292.0
2016-05-25 12:40:00,82.75,82.8,82.72,82.79,33101.0,57.3714,57.4061,57.3506,57.3992,33101.0
2016-05-25 12:50:00,82.81,82.82,82.76,82.76,29404.0,57.413,57.42,57.3784,57.3784,29404.0
2016-05-25 13:00:00,82.78,82.94,82.78,82.91,45355.0,57.3922,57.5032,57.3922,57.4824,45355.0
2016-05-25 13:10:00,82.91,82.99,82.86,82.94,26954.0,57.4824,57.5378,57.4477,57.5032,26954.0
2016-05-25 13:20:00,82.95,83.04,82.95,83.0,47959.0,57.5101,57.5725,57.5101,57.5448,47959.0
2016-05-25 13:30:00,82.99,83.05,82.95,82.96,43163.0,57.5378,57.5794,57.5101,57.517,43163.0
2016-05-25 13:40:00,82.97,83.05,82.97,83.04,45789.0,57.524,57.5794,57.524,57.5725,45789.0
2016-05-25 13:50:00,83.04,83.11,83.01,83.1,97917.0,57.5725,57.621,57.5517,57.6141,97917.0
2016-05-25 14:00:00,83.11,83.12,82.98,82.98,42248.0,57.621,57.628,57.5309,57.5309,42248.0
2016-05-25 14:10:00,82.98,83.05,82.97,83.01,49339.0,57.5309,57.5794,57.524,57.5517,49339.0
2016-05-25 14:20:00,83.01,83.09,82.99,83.03,57261.0,57.5517,57.6072,57.5378,57.5656,57261.0
2016-05-25 14:30:00,83.04,83.13,83.03,83.06,33332.0,57.5725,57.6349,57.5656,57.5864,33332.0
2016-05-25 14:40:00,83.06,83.13,83.03,83.06,45374.0,57.5864,57.6349,57.5656,57.5864,45374.0
2016-05-25 14:50:00,83.06,83.07,83.0,83.03,67604.0,57.5864,57.5933,57.5448,57.5656,67604.0
2016-05-25 15:00:00,83.03,83.05,82.95,83.05,43630.0,57.5656,57.5794,57.5101,57.5794,43630.0
2016-05-25 15:10:00,83.05,83.13,83.03,83.07,58019.0,57.5794,57.6349,57.5656,57.5933,58019.0
2016-05-25 15:20:00,83.07,83.2,83.07,83.2,52020.0,57.5933,57.6834,57.5933,57.6834,52020.0
2016-05-25 15:30:00,83.2,83.21,83.1,83.13,81660.0,57.6834,57.6904,57.6141,57.6349,81660.0
2016-05-25 15:40:00,83.14,83.15,82.99,83.01,65730.0,57.6418,57.6488,57.5378,57.5517,65730.0
2016-05-25 15:50:00,83.02,83.1,82.99,83.05,179954.0,57.5586,57.6141,57.5378,57.5794,179954.0
2016-05-26 09:30:00,82.91,83.16,82.72,82.78,135063.0,57.4824,57.6557,57.3506,57.3922,135063.0
2016-05-26 09:40:00,82.79,83.13,82.79,82.99,132875.0,57.3992,57.6349,57.3992,57.5378,132875.0
2016-05-26 09:50:00,82.99,83.14,82.94,82.94,70471.0,57.5378,57.6418,57.5032,57.5032,70471.0
2016-05-26 10:00:00,82.95,83.12,82.95,83.08,147088.0,57.5101,57.628,57.5101,57.6002,147088.0
2016-05-26 10:10:00,83.09,83.33,83.08,83.28,93322.0,57.6072,57.7736,57.6002,57.7389,93322.0
2016-05-26 10:20:00,83.29,83.48,83.27,83.34,184449.0,57.7458,57.8776,57.732,57.7805,184449.0
2016-05-26 10:30:00,83.33,83.45,83.31,83.37,165817.0,57.7736,57.8568,57.7597,57.8013,165817.0
2016-05-26 10:40:00,83.37,83.45,83.25,83.25,82350.0,57.8013,57.8568,57.7181,57.7181,82350.0
2016-05-26 10:50:00,83.27,83.27,83.11,83.22,69654.0,57.732,57.732,57.621,57.6973,69654.0
2016-05-26 11:00:00,83.22,83.28,83.13,83.21,90955.0,57.6973,57.7389,57.6349,57.6904,90955.0
2016-05-26 11:10:00,83.21,83.31,83.13,83.19,107600.0,57.6904,57.7597,57.6349,57.6765,107600.0
2016-05-26 11:20:00,83.19,83.24,83.14,83.2,54440.0,57.6765,57.7112,57.6418,57.6834,54440.0
2016-05-26 11:30:00,83.21,83.3,83.18,83.27,53406.0,57.6904,57.7528,57.6696,57.732,53406.0
2016-05-26 11:40:00,83.28,83.34,83.24,83.24,66923.0,57.7389,57.7805,57.7112,57.7112,66923.0
2016-05-26 11:50:00,83.25,83.27,83.18,83.2,155339.0,57.7181,57.732,57.6696,57.6834,155339.0
2016-05-26 12:00:00,83.19,83.26,83.15,83.16,78684.0,57.6765,57.725,57.6488,57.6557,78684.0
2016-05-26 12:10:00,83.17,83.29,83.16,83.25,49374.0,57.6626,57.7458,57.6557,57.7181,49374.0
2016-05-26 12:20:00,83.25,83.25,83.07,83.08,45807.0,57.7181,57.7181,57.5933,57.6002,45807.0
2016-05-26 12:30:00,83.07,83.1,83.02,83.09,38041.0,57.5933,57.6141,57.5586,57.6072,38041.0
2016-05-26 12:40:00,83.09,83.14,83.07,83.08,58368.0,57.6072,57.6418,57.5933,57.6002,58368.0
2016-05-26 12:50:00,83.08,83.09,82.97,83.04,43747.0,57.6002,57.6072,57.524,57.5725,43747.0
2016-05-26 13:00:00,83.05,83.09,83.0,83.03,34426.0,57.5794,57.6072,57.5448,57.5656,34426.0
2016-05-26 13:10:00,83.04,83.15,83.04,83.1,67948.0,57.5725,57.6488,57.5725,57.6141,67948.0
2016-05-26 13:20:00,83.08,83.14,83.07,83.11,40850.0,57.6002,57.6418,57.5933,57.621,40850.0
2016-05-26 13:30:00,83.11,83.18,83.1,83.14,23723.0,57.621,57.6696,57.6141,57.6418,23723.0
2016-05-26 13:40:00,83.14,83.17,83.1,83.14,35874.0,57.6418,57.6626,57.6141,57.6418,35874.0
2016-05-26 13:50:00,83.11,83.11,83.05,83.1,25200.0,57.621,57.621,57.5794,57.6141,25200.0
2016-05-26 14:00:00,83.11,83.17,83.09,83.09,47272.0,57.621,57.6626,57.6072,57.6072,47272.0
2016-05-26 14:10:00,83.09,83.2,83.09,83.2,40380.0,57.6072,57.6834,57.6072,57.6834,40380.0
2016-05-26 14:20:00,83.21,83.23,83.1,83.21,38742.0,57.6904,57.7042,57.6141,57.6904,38742.0
2016-05-26 14:30:00,83.22,83.23,83.16,83.19,28541.0,57.6973,57.7042,57.6557,57.6765,28541.0
2016-05-26 14:40:00,83.19,83.24,83.17,83.24,32060.0,57.6765,57.7112,57.6626,57.7112,32060.0
2016-05-26 14:50:00,83.24,83.26,83.21,83.22,36533.0,57.7112,57.725,57.6904,57.6973,36533.0
2016-05-26 15:00:00,83.22,83.27,83.2,83.24,40690.0,57.6973,57.732,57.6834,57.7112,40690.0
2016-05-26 15:10:00,83.24,83.3,83.22,83.27,50579.0,57.7112,57.7528,57.6973,57.732,50579.0
2016-05-26 15:20:00,83.28,83.32,83.25,83.27,43405.0,57.7389,57.7666,57.7181,57.732,43405.0
2016-05-26 15:30:00,83.27,83.29,83.24,83.27,50553.0,57.732,57.7458,57.7112,57.732,50553.0
2016-05-26 15:40:00,83.26,83.31,83.23,83.27,75016.0,57.725,57.7597,57.7042,57.732,75016.0
2016-05-26 15:50:00,83.27,83.29,83.23,83.24,84492.0,57.732,57.7458,57.7042,57.7112,84492.0
2016-05-27 09:30:00,83.37,83.66,83.26,83.56,98979.0,57.8013,58.0023,57.725,57.933,98979.0
2016-05-27 09:40:00,83.57,83.64,83.46,83.57,118919.0,57.9399,57.9885,57.8637,57.9399,118919.0
2016-05-27 09:50:00,83.58,83.91,83.58,83.78,150455.0,57.9469,58.1757,57.9469,58.0855,150455.0
2016-05-27 10:00:00,83.79,84.04,83.79,83.94,182361.0,58.0925,58.2658,58.0925,58.1965,182361.0
2016-05-27 10:10:00,83.95,84.0,83.74,83.78,159612.0,58.2034,58.2381,58.0578,58.0855,159612.0
2016-05-27 10:20:00,83.78,83.78,83.6,83.61,79968.0,58.0855,58.0855,57.9607,57.9677,79968.0
2016-05-27 10:30:00,83.62,83.69,83.53,83.57,83816.0,57.9746,58.0231,57.9122,57.9399,83816.0
2016-05-27 10:40:00,83.56,83.69,83.51,83.52,116355.0,57.933,58.0231,57.8984,57.9053,116355.0
2016-05-27 10:50:00,83.51,83.51,83.39,83.43,64863.0,57.8984,57.8984,57.8152,57.8429,64863.0
2016-05-27 11:00:00,83.44,83.46,83.32,83.4,70720.0,57.8498,57.8637,57.7666,57.8221,70720.0
2016-05-27 11:10:00,83.4,83.43,83.3,83.39,39732.0,57.8221,57.8429,57.7528,57.8152,39732.0
2016-05-27 11:20:00,83.39,83.56,83.39,83.55,68965.0,57.8152,57.933,57.8152,57.9261,68965.0
2016-05-27 11:30:00,83.56,83.73,83.55,83.72,55063.0,57.933,58.0509,57.9261,58.0439,55063.0
2016-05-27 11:40:00,83.71,83.74,83.6,83.67,45060.0,58.037,58.0578,57.9607,58.0093,45060.0
2016-05-27 11:50:00,83.68,83.74,83.63,83.72,60468.0,58.0162,58.0578,57.9815,58.0439,60468.0
2016-05-27 12:00:00,83.73,83.74,83.67,83.7,51893.0,58.0509,58.0578,58.0093,58.0301,51893.0
2016-05-27 12:10:00,83.7,83.76,83.65,83.67,28032.0,58.0301,58.0717,57.9954,58.0093,28032.0
2016-05-27 12:20:00,83.67,83.75,83.65,83.73,67345.0,58.0093,58.0647,57.9954,58.0509,67345.0
2016-05-27 12:30:00,83.74,83.78,83.7,83.74,28581.0,58.0578,58.0855,58.0301,58.0578,28581.0
2016-05-27 12:40:00,83.74,83.76,83.67,83.69,40867.0,58.0578,58.0717,58.0093,58.0231,40867.0
2016-05-27 12:50:00,83.7,83.7,83.61,83.62,51708.0,58.0301,58.0301,57.9677,57.9746,51708.0
2016-05-27 13:00:00,83.62,83.71,83.62,83.68,34450.0,57.9746,58.037,57.9746,58.0162,34450.0
2016-05-27 13:10:00,83.68,83.72,83.65,83.65,27568.0,58.0162,58.0439,57.9954,57.9954,27568.0
2016-05-27 13:20:00,83.67,83.7,83.65,83.66,56774.0,58.0093,58.0301,57.9954,58.0023,56774.0
2016-05-27 13:30:00,83.66,83.67,83.43,83.43,126091.0,58.0023,58.0093,57.8429,57.8429,126091.0
2016-05-27 13:40:00,83.42,83.49,83.4,83.42,45675.0,57.836,57.8845,57.8221,57.836,45675.0
2016-05-27 13:50:00,83.41,83.53,83.4,83.48,75551.0,57.829,57.9122,57.8221,57.8776,75551.0
2016-05-27 14:00:00,83.47,83.47,83.37,83.44,70972.0,57.8706,57.8706,57.8013,57.8498,70972.0
2016-05-27 14:10:00,83.44,83.51,83.37,83.5,38629.0,57.8498,57.8984,57.8013,57.8914,38629.0
2016-05-27 14:20:00,83.5,83.59,83.45,83.54,33940.0,57.8914,57.9538,57.8568,57.9191,33940.0
2016-05-27 14:30:00,83.53,83.63,83.5,83.51,37377.0,57.9122,57.9815,57.8914,57.8984,37377.0
2016-05-27 14:40:00,83.51,83.55,83.47,83.54,49917.0,57.8984,57.9261,57.8706,57.9191,49917.0
2016-05-27 14:50:00,83.54,83.61,83.52,83.58,35756.0,57.9191,57.9677,57.9053,57.9469,35756.0
2016-05-27 15:00:00,83.56,83.65,83.54,83.59,69549.0,57.933,57.9954,57.9191,57.9538,69549.0
2016-05-27 15:10:00,83.58,83.6,83.54,83.6,39341.0,57.9469,57.9607,57.9191,57.9607,39341.0
2016-05-27 15:20:00,83.6,83.64,83.55,83.63,33414.0,57.9607,57.9885,57.9261,57.9815,33414.0
2016-05-27 15:30:00,83.63,83.65,83.59,83.63,59257.0,57.9815,57.9954,57.9538,57.9815,59257.0
2016-05-27 15:40:00,83.63,83.7,83.59,83.67,124153.0,57.9815,58.0301,57.9538,58.0093,124153.0
2016-05-27 15:50:00,83.68,83.69,83.64,83.68,126275.0,58.0162,58.0231,57.9885,58.0162,126275.0
2016-05-31 09:30:00,83.74,83.83,83.22,83.25,205552.0,58.0578,58.1202,57.6973,57.7181,205552.0
2016-05-31 09:40:00,83.25,83.51,83.16,83.49,93457.0,57.7181,57.8984,57.6557,57.8845,93457.0
2016-05-31 09:50:00,83.49,83.61,83.25,83.27,169970.0,57.8845,57.9677,57.7181,57.732,169970.0
2016-05-31 10:00:00,83.27,83.5,83.27,83.48,114179.0,57.732,57.8914,57.732,57.8776,114179.0
2016-05-31 10:10:00,83.47,83.67,83.45,83.65,94818.0,57.8706,58.0093,57.8568,57.9954,94818.0
2016-05-31 10:20:00,83.66,83.72,83.61,83.63,94519.0,58.0023,58.0439,57.9677,57.9815,94519.0
2016-05-31 10:30:00,83.64,83.8,83.64,83.7,149254.0,57.9885,58.0994,57.9885,58.0301,149254.0
2016-05-31 10:40:00,83.71,83.72,83.52,83.65,88257.0,58.037,58.0439,57.9053,57.9954,88257.0
2016-05-31 10:50:00,83.65,83.66,83.57,83.59,75794.0,57.9954,58.0023,57.9399,57.9538,75794.0
2016-05-31 11:00:00,83.59,83.62,83.52,83.52,61902.0,57.9538,57.9746,57.9053,57.9053,61902.0
2016-05-31 11:10:00,83.53,83.55,83.36,83.38,59919.0,57.9122,57.9261,57.7944,57.8082,59919.0
2016-05-31 11:20:00,83.38,83.45,83.34,83.44,108035.0,57.8082,57.8568,57.7805,57.8498,108035.0
2016-05-31 11:30:00,83.45,83.61,83.43,83.59,60934.0,57.8568,57.9677,57.8429,57.9538,60934.0
2016-05-31 11:40:00,83.6,83.63,83.48,83.55,45482.0,57.9607,57.9815,57.8776,57.9261,45482.0
2016-05-31 11:50:00,83.57,83.57,83.44,83.44,66242.0,57.9399,57.9399,57.8498,57.8498,66242.0
2016-05-31 12:00:00,83.44,83.44,83.33,83.34,42816.0,57.8498,57.8498,57.7736,57.7805,42816.0
2016-05-31 12:10:00,83.35,83.39,83.31,83.33,33650.0,57.7874,57.8152,57.7597,57.7736,33650.0
2016-05-31 12:20:00,83.33,83.36,83.24,83.35,54900.0,57.7736,57.7944,57.7112,57.7874,54900.0
2016-05-31 12:30:00,83.35,83.5,83.35,83.43,59722.0,57.7874,57.8914,57.7874,57.8429,59722.0
2016-05-31 12:40:00,83.43,83.53,83.4,83.48,42687.0,57.8429,57.9122,57.8221,57.8776,42687.0
2016-05-31 12:50:00,83.5,83.52,83.4,83.43,42369.0,57.8914,57.9053,57.8221,57.8429,42369.0
2016-05-31 13:00:00,83.43,83.46,83.37,83.37,65625.0,57.8429,57.8637,57.8013,57.8013,65625.0
2016-05-31 13:10:00,83.38,83.5,83.36,83.48,64381.0,57.8082,57.8914,57.7944,57.8776,64381.0
2016-05-31 13:20:00,83.49,83.59,83.47,83.53,49483.0,57.8845,57.9538,57.8706,57.9122,49483.0
2016-05-31 13:30:00,83.54,83.59,83.51,83.54,41404.0,57.9191,57.9538,57.8984,57.9191,41404.0
2016-05-31 13:40:00,83.54,83.58,83.49,83.51,44571.0,57.9191,57.9469,57.8845,57.8984,44571.0
2016-05-31 13:50:00,83.52,83.6,83.52,83.58,47145.0,57.9053,57.9607,57.9053,57.9469,47145.0
2016-05-31 14:00:00,83.57,83.58,83.41,83.42,68732.0,57.9399,57.9469,57.829,57.836,68732.0
2016-05-31 14:10:00,83.42,83.5,83.4,83.5,51832.0,57.836,57.8914,57.8221,57.8914,51832.0
2016-05-31 14:20:00,83.5,83.64,83.48,83.64,76127.0,57.8914,57.9885,57.8776,57.9885,76127.0
2016-05-31 14:30:00,83.65,83.66,83.57,83.58,264446.0,57.9954,58.0023,57.9399,57.9469,264446.0
2016-05-31 14:40:00,83.57,83.66,83.56,83.64,120143.0,57.9399,58.0023,57.933,57.9885,120143.0
2016-05-31 14:50:00,83.65,83.65,83.57,83.61,62751.0,57.9954,57.9954,57.9399,57.9677,62751.0
2016-05-31 15:00:00,83.62,83.64,83.55,83.62,61298.0,57.9746,57.9885,57.9261,57.9746,61298.0
2016-05-31 15:10:00,83.62,83.7,83.61,83.7,99170.0,57.9746,58.0301,57.9677,58.0301,99170.0
2016-05-31 15:20:00,83.7,83.81,83.68,83.81,123299.0,58.0301,58.1063,58.0162,58.1063,123299.0
2016-05-31 15:30:00,83.81,83.88,83.77,83.84,122042.0,58.1063,58.1549,58.0786,58.1271,122042.0
2016-05-31 15:40:00,83.85,83.91,83.82,83.89,224051.0,58.1341,58.1757,58.1133,58.1618,224051.0
2016-05-31 15:50:00,83.89,83.92,83.7,83.7,553224.0,58.1618,58.1826,58.0301,58.0301,553224.0
2016-06-01 09:30:00,83.38,83.56,83.31,83.46,121839.0,57.8082,57.933,57.7597,57.8637,121839.0
2016-06-01 09:40:00,83.43,83.65,83.38,83.61,184220.0,57.8429,57.9954,57.8082,57.9677,184220.0
2016-06-01 09:50:00,83.6,83.82,83.56,83.82,96780.0,57.9607,58.1133,57.933,58.1133,96780.0
2016-06-01 10:00:00,83.82,83.86,83.72,83.74,162297.0,58.1133,58.141,58.0439,58.0578,162297.0
2016-06-01 10:10:00,83.75,83.82,83.61,83.71,105768.0,58.0647,58.1133,57.9677,58.037,105768.0
2016-06-01 10:20:00,83.7,83.81,83.66,83.73,99671.0,58.0301,58.1063,58.0023,58.0509,99671.0
2016-06-01 10:30:00,83.73,83.89,83.72,83.82,178188.0,58.0509,58.1618,58.0439,58.1133,178188.0
2016-06-01 10:40:00,83.82,83.82,83.71,83.78,85242.0,58.1133,58.1133,58.037,58.0855,85242.0
2016-06-01 10:50:00,83.79,83.89,83.72,83.88,88756.0,58.0925,58.1618,58.0439,58.1549,88756.0
2016-06-01 11:00:00,83.88,83.95,83.82,83.83,114241.0,58.1549,58.2034,58.1133,58.1202,114241.0
2016-06-01 11:10:00,83.83,83.89,83.76,83.8,113589.0,58.1202,58.1618,58.0717,58.0994,113589.0
2016-06-01 11:20:00,83.81,83.81,83.69,83.76,95926.0,58.1063,58.1063,58.0231,58.0717,95926.0
2016-06-01 11:30:00,83.77,83.78,83.53,83.54,94399.0,58.0786,58.0855,57.9122,57.9191,94399.0
2016-06-01 11:40:00,83.54,83.57,83.3,83.31,86042.0,57.9191,57.9399,57.7528,57.7597,86042.0
2016-06-01 11:50:00,83.3,83.43,83.3,83.4,65094.0,57.7528,57.8429,57.7528,57.8221,65094.0
2016-06-01 12:00:00,83.4,83.53,83.39,83.45,137279.0,57.8221,57.9122,57.8152,57.8568,137279.0
2016-06-01 12:10:00,83.46,83.5,83.39,83.49,87265.0,57.8637,57.8914,57.8152,57.8845,87265.0
2016-06-01 12:20:00,83.5,83.56,83.49,83.55,38696.0,57.8914,57.933,57.8845,57.9261,38696.0
2016-06-01 12:30:00,83.55,83.55,83.47,83.48,46132.0,57.9261,57.9261,57.8706,57.8776,46132.0
2016-06-01 12:40:00,83.49,83.58,83.46,83.53,52866.0,57.8845,57.9469,57.8637,57.9122,52866.0
2016-06-01 12:50:00,83.53,83.58,83.47,83.53,72180.0,57.9122,57.9469,57.8706,57.9122,72180.0
2016-06-01 13:00:00,83.53,83.59,83.53,83.57,66541.0,57.9122,57.9538,57.9122,57.9399,66541.0
2016-06-01 13:10:00,83.57,83.58,83.42,83.43,78033.0,57.9399,57.9469,57.836,57.8429,78033.0
2016-06-01 13:20:00,83.42,83.45,83.34,83.35,82154.0,57.836,57.8568,57.7805,57.7874,82154.0
2016-06-01 13:30:00,83.35,83.41,83.35,83.38,69283.0,57.7874,57.829,57.7874,57.8082,69283.0
2016-06-01 13:40:00,83.38,83.4,83.31,83.35,144604.0,57.8082,57.8221,57.7597,57.7874,144604.0
2016-06-01 13:50:00,83.34,83.38,83.3,83.38,77587.0,57.7805,57.8082,57.7528,57.8082,77587.0
2016-06-01 14:00:00,83.38,83.4,83.31,83.36,66444.0,57.8082,57.8221,57.7597,57.7944,66444.0
2016-06-01 14:10:00,83.36,83.52,83.36,83.49,57725.0,57.7944,57.9053,57.7944,57.8845,57725.0
2016-06-01 14:20:00,83.51,83.56,83.5,83.53,64196.0,57.8984,57.933,57.8914,57.9122,64196.0
2016-06-01 14:30:00,83.52,83.53,83.37,83.42,87506.0,57.9053,57.9122,57.8013,57.836,87506.0
2016-06-01 14:40:00,83.43,83.49,83.41,83.45,65743.0,57.8429,57.8845,57.829,57.8568,65743.0
2016-06-01 14:50:00,83.44,83.59,83.44,83.57,61166.0,57.8498,57.9538,57.8498,57.9399,61166.0
2016-06-01 15:00:00,83.58,83.61,83.5,83.56,66870.0,57.9469,57.9677,57.8914,57.933,66870.0
2016-06-01 15:10:00,83.54,83.61,83.49,83.6,89211.0,57.9191,57.9677,57.8845,57.9607,89211.0
2016-06-01 15:20:00,83.59,83.66,83.57,83.59,140668.0,57.9538,58.0023,57.9399,57.9538,140668.0
2016-06-01 15:30:00,83.6,83.62,83.53,83.62,78883.0,57.9607,57.9746,57.9122,57.9746,78883.0
2016-06-01 15:40:00,83.62,83.69,83.58,83.59,152289.0,57.9746,58.0231,57.9469,57.9538,152289.0
2016-06-01 15:50:00,83.59,83.79,83.57,83.75,338485.0,57.9538,58.0925,57.9399,58.0647,338485.0
2016-06-02 09:30:00,83.63,83.87,83.5,83.79,204167.0,57.9815,58.1479,57.8914,58.0925,204167.0
2016-06-02 09:40:00,83.8,83.86,83.4,83.4,299857.0,58.0994,58.141,57.8221,57.8221,299857.0
2016-06-02 09:50:00,83.39,83.41,83.29,83.34,157493.0,57.8152,57.829,57.7458,57.7805,157493.0
2016-06-02 10:00:00,83.33,83.57,83.33,83.48,114964.0,57.7736,57.9399,57.7736,57.8776,114964.0
2016-06-02 10:10:00,83.47,83.55,83.32,83.38,109274.0,57.8706,57.9261,57.7666,57.8082,109274.0
2016-06-02 10:20:00,83.39,83.5,83.34,83.49,99460.0,57.8152,57.8914,57.7805,57.8845,99460.0
2016-06-02 10:30:00,83.49,83.63,83.45,83.62,120003.0,57.8845,57.9815,57.8568,57.9746,120003.0
2016-06-02 10:40:00,83.62,83.66,83.52,83.64,83303.0,57.9746,58.0023,57.9053,57.9885,83303.0
2016-06-02 10:50:00,83.64,83.7,83.58,83.64,57236.0,57.9885,58.0301,57.9469,57.9885,57236.0
2016-06-02 11:00:00,83.64,83.67,83.51,83.55,112530.0,57.9885,58.0093,57.8984,57.9261,112530.0
2016-06-02 11:10:00,83.55,83.68,83.49,83.68,74733.0,57.9261,58.0162,57.8845,58.0162,74733.0
2016-06-02 11:20:00,83.69,83.75,83.64,83.67,81375.0,58.0231,58.0647,57.9885,58.0093,81375.0
2016-06-02 11:30:00,83.66,83.78,83.65,83.76,54594.0,58.0023,58.0855,57.9954,58.0717,54594.0
2016-06-02 11:40:00,83.76,83.84,83.72,83.72,64089.0,58.0717,58.1271,58.0439,58.0439,64089.0
2016-06-02 11:50:00,83.72,83.87,83.72,83.84,75717.0,58.0439,58.1479,58.0439,58.1271,75717.0
2016-06-02 12:00:00,83.83,83.84,83.73,83.73,58591.0,58.1202,58.1271,58.0509,58.0509,58591.0
2016-06-02 12:10:00,83.74,83.78,83.71,83.71,57857.0,58.0578,58.0855,58.037,58.037,57857.0
2016-06-02 12:20:00,83.71,83.74,83.67,83.68,54567.0,58.037,58.0578,58.0093,58.0162,54567.0
2016-06-02 12:30:00,83.67,83.71,83.63,83.69,52005.0,58.0093,58.037,57.9815,58.0231,52005.0
2016-06-02 12:40:00,83.7,83.76,83.66,83.73,33402.0,58.0301,58.0717,58.0023,58.0509,33402.0
2016-06-02 12:50:00,83.74,83.84,83.74,83.82,51486.0,58.0578,58.1271,58.0578,58.1133,51486.0
2016-06-02 13:00:00,83.82,83.96,83.82,83.93,41414.0,58.1133,58.2103,58.1133,58.1895,41414.0
2016-06-02 13:10:00,83.92,83.95,83.87,83.89,51517.0,58.1826,58.2034,58.1479,58.1618,51517.0
2016-06-02 13:20:00,83.88,83.95,83.88,83.9,40943.0,58.1549,58.2034,58.1549,58.1687,40943.0
2016-06-02 13:30:00,83.89,83.91,83.85,83.87,109040.0,58.1618,58.1757,58.1341,58.1479,109040.0
2016-06-02 13:40:00,83.87,83.98,83.87,83.97,53956.0,58.1479,58.2242,58.1479,58.2173,53956.0
2016-06-02 13:50:00,83.97,84.06,83.96,84.05,57255.0,58.2173,58.2797,58.2103,58.2727,57255.0
2016-06-02 14:00:00,84.05,84.12,84.01,84.11,105344.0,58.2727,58.3213,58.245,58.3143,105344.0
2016-06-02 14:10:00,84.11,84.11,84.05,84.09,99381.0,58.3143,58.3143,58.2727,58.3005,99381.0
2016-06-02 14:20:00,84.09,84.1,83.98,84.07,74110.0,58.3005,58.3074,58.2242,58.2866,74110.0
2016-06-02 14:30:00,84.07,84.07,83.93,83.98,105040.0,58.2866,58.2866,58.1895,58.2242,105040.0
2016-06-02 14:40:00,83.98,84.03,83.98,84.0,103067.0,58.2242,58.2589,58.2242,58.2381,103067.0
2016-06-02 14:50:00,84.0,84.0,83.9,84.0,119934.0,58.2381,58.2381,58.1687,58.2381,119934.0
2016-06-02 15:00:00,83.99,84.04,83.97,84.02,150899.0,58.2311,58.2658,58.2173,58.2519,150899.0
2016-06-02 15:10:00,84.03,84.05,84.0,84.01,97232.0,58.2589,58.2727,58.2381,58.245,97232.0
2016-06-02 15:20:00,84.01,84.1,84.0,84.1,135482.0,58.245,58.3074,58.2381,58.3074,135482.0
2016-06-02 15:30:00,84.1,84.14,84.07,84.13,294561.0,58.3074,58.3351,58.2866,58.3282,294561.0
2016-06-02 15:40:00,84.13,84.14,84.08,84.11,272467.0,58.3282,58.3351,58.2935,58.3143,272467.0
2016-06-02 15:50:00,84.11,84.2,84.1,84.19,413180.0,58.3143,58.3767,58.3074,58.3698,413180.0
2016-06-03 09:30:00,84.98,85.24,84.49,84.65,229881.0,58.9175,59.0978,58.5778,58.6887,229881.0
2016-06-03 09:40:00,84.63,84.79,84.62,84.71,189638.0,58.6749,58.7858,58.6679,58.7303,189638.0
2016-06-03 09:50:00,84.69,84.73,84.5,84.57,154288.0,58.7165,58.7442,58.5847,58.6333,154288.0
2016-06-03 10:00:00,84.57,84.58,84.17,84.19,110452.0,58.6333,58.6402,58.3559,58.3698,110452.0
2016-06-03 10:10:00,84.19,84.22,84.1,84.2,90131.0,58.3698,58.3906,58.3074,58.3767,90131.0
2016-06-03 10:20:00,84.2,84.41,84.14,84.33,68066.0,58.3767,58.5223,58.3351,58.4669,68066.0
2016-06-03 10:30:00,84.33,84.54,84.28,84.32,78896.0,58.4669,58.6125,58.4322,58.4599,78896.0
2016-06-03 10:40:00,84.34,84.45,84.29,84.33,70263.0,58.4738,58.5501,58.4391,58.4669,70263.0
2016-06-03 10:50:00,84.33,84.55,84.32,84.54,149914.0,58.4669,58.6194,58.4599,58.6125,149914.0
2016-06-03 11:00:00,84.54,84.55,84.34,84.34,67398.0,58.6125,58.6194,58.4738,58.4738,67398.0
2016-06-03 11:10:00,84.33,84.46,84.21,84.41,80777.0,58.4669,58.557,58.3837,58.5223,80777.0
2016-06-03 11:20:00,84.41,84.44,84.27,84.28,66394.0,58.5223,58.5431,58.4253,58.4322,66394.0
2016-06-03 11:30:00,84.29,84.38,84.29,84.36,140807.0,58.4391,58.5015,58.4391,58.4877,140807.0
2016-06-03 11:40:00,84.35,84.42,84.24,84.36,101390.0,58.4807,58.5293,58.4045,58.4877,101390.0
2016-06-03 11:50:00,84.36,84.39,84.22,84.36,129550.0,58.4877,58.5085,58.3906,58.4877,129550.0
2016-06-03 12:00:00,84.37,84.4,84.26,84.26,63279.0,58.4946,58.5154,58.4183,58.4183,63279.0
2016-06-03 12:10:00,84.26,84.35,84.24,84.33,54646.0,58.4183,58.4807,58.4045,58.4669,54646.0
2016-06-03 12:20:00,84.32,84.34,84.23,84.3,55926.0,58.4599,58.4738,58.3975,58.4461,55926.0
2016-06-03 12:30:00,84.3,84.4,84.3,84.39,43821.0,58.4461,58.5154,58.4461,58.5085,43821.0
2016-06-03 12:40:00,84.39,84.4,84.23,84.27,47890.0,58.5085,58.5154,58.3975,58.4253,47890.0
2016-06-03 12:50:00,84.27,84.36,84.26,84.31,62817.0,58.4253,58.4877,58.4183,58.453,62817.0
2016-06-03 13:00:00,84.31,84.33,84.23,84.31,50199.0,58.453,58.4669,58.3975,58.453,50199.0
2016-06-03 13:10:00,84.3,84.35,84.27,84.31,146007.0,58.4461,58.4807,58.4253,58.453,146007.0
2016-06-03 13:20:00,84.32,84.38,84.28,84.35,58500.0,58.4599,58.5015,58.4322,58.4807,58500.0
2016-06-03 13:30:00,84.36,84.41,84.31,84.38,34000.0,58.4877,58.5223,58.453,58.5015,34000.0
2016-06-03 13:40:00,84.37,84.45,84.36,84.39,49890.0,58.4946,58.5501,58.4877,58.5085,49890.0
2016-06-03 13:50:00,84.4,84.42,84.31,84.4,60611.0,58.5154,58.5293,58.453,58.5154,60611.0
2016-06-03 14:00:00,84.39,84.44,84.38,84.42,45462.0,58.5085,58.5431,58.5015,58.5293,45462.0
2016-06-03 14:10:00,84.42,84.45,84.37,84.41,49811.0,58.5293,58.5501,58.4946,58.5223,49811.0
2016-06-03 14:20:00,84.41,84.54,84.4,84.52,83258.0,58.5223,58.6125,58.5154,58.5986,83258.0
2016-06-03 14:30:00,84.52,84.64,84.51,84.61,76451.0,58.5986,58.6818,58.5917,58.661,76451.0
2016-06-03 14:40:00,84.6,84.63,84.53,84.53,54131.0,58.6541,58.6749,58.6055,58.6055,54131.0
2016-06-03 14:50:00,84.54,84.57,84.5,84.52,70540.0,58.6125,58.6333,58.5847,58.5986,70540.0
2016-06-03 15:00:00,84.52,84.58,84.49,84.52,109764.0,58.5986,58.6402,58.5778,58.5986,109764.0
2016-06-03 15:10:00,84.52,84.55,84.48,84.52,97043.0,58.5986,58.6194,58.5709,58.5986,97043.0
2016-06-03 15:20:00,84.53,84.55,84.45,84.48,131711.0,58.6055,58.6194,58.5501,58.5709,131711.0
2016-06-03 15:30:00,84.47,84.49,84.44,84.49,140980.0,58.5639,58.5778,58.5431,58.5778,140980.0
2016-06-03 15:40:00,84.49,84.56,84.47,84.52,193127.0,58.5778,58.6263,58.5639,58.5986,193127.0
2016-06-03 15:50:00,84.52,84.55,84.45,84.49,347537.0,58.5986,58.6194,58.5501,58.5778,347537.0
2016-06-06 09:30:00,84.56,84.77,84.5,84.61,139491.0,58.6263,58.7719,58.5847,58.661,139491.0
2016-06-06 09:40:00,84.61,84.77,84.45,84.46,200279.0,58.661,58.7719,58.5501,58.557,200279.0
2016-06-06 09:50:00,84.47,84.67,84.46,84.6,90355.0,58.5639,58.7026,58.557,58.6541,90355.0
2016-06-06 10:00:00,84.6,84.63,84.3,84.33,125159.0,58.6541,58.6749,58.4461,58.4669,125159.0
2016-06-06 10:10:00,84.33,84.41,84.22,84.24,139207.0,58.4669,58.5223,58.3906,58.4045,139207.0
2016-06-06 10:20:00,84.23,84.24,84.05,84.08,67693.0,58.3975,58.4045,58.2727,58.2935,67693.0
2016-06-06 10:30:00,84.09,84.25,84.08,84.17,87163.0,58.3005,58.4114,58.2935,58.3559,87163.0
2016-06-06 10:40:00,84.18,84.21,83.89,83.9,120040.0,58.3629,58.3837,58.1618,58.1687,120040.0
2016-06-06 10:50:00,83.89,83.95,83.83,83.83,75422.0,58.1618,58.2034,58.1202,58.1202,75422.0
2016-06-06 11:00:00,83.82,83.87,83.7,83.7,69835.0,58.1133,58.1479,58.0301,58.0301,69835.0
2016-06-06 11:10:00,83.7,83.87,83.68,83.69,57327.0,58.0301,58.1479,58.0162,58.0231,57327.0
2016-06-06 11:20:00,83.69,83.69,83.49,83.52,133205.0,58.0231,58.0231,57.8845,57.9053,133205.0
2016-06-06 11:30:00,83.52,83.68,83.5,83.67,66842.0,57.9053,58.0162,57.8914,58.0093,66842.0
2016-06-06 11:40:00,83.67,83.69,83.58,83.6,63922.0,58.0093,58.0231,57.9469,57.9607,63922.0
2016-06-06 11:50:00,83.6,83.76,83.6,83.63,48552.0,57.9607,58.0717,57.9607,57.9815,48552.0
2016-06-06 12:00:00,83.63,83.65,83.49,83.49,103958.0,57.9815,57.9954,57.8845,57.8845,103958.0
2016-06-06 12:10:00,83.5,83.6,83.42,83.6,55515.0,57.8914,57.9607,57.836,57.9607,55515.0
2016-06-06 12:20:00,83.6,83.62,83.48,83.56,33165.0,57.9607,57.9746,57.8776,57.933,33165.0
2016-06-06 12:30:00,83.56,83.62,83.46,83.53,38148.0,57.933,57.9746,57.8637,57.9122,38148.0
2016-06-06 12:40:00,83.54,83.66,83.47,83.61,57150.0,57.9191,58.0023,57.8706,57.9677,57150.0
2016-06-06 12:50:00,83.61,83.62,83.47,83.56,56284.0,57.9677,57.9746,57.8706,57.933,56284.0
2016-06-06 13:00:00,83.56,83.61,83.49,83.57,66688.0,57.933,57.9677,57.8845,57.9399,66688.0
2016-06-06 13:10:00,83.56,83.73,83.56,83.71,31714.0,57.933,58.0509,57.933,58.037,31714.0
2016-06-06 13:20:00,83.71,83.78,83.65,83.75,29443.0,58.037,58.0855,57.9954,58.0647,29443.0
2016-06-06 13:30:00,83.78,83.8,83.72,83.73,43260.0,58.0855,58.0994,58.0439,58.0509,43260.0
2016-06-06 13:40:00,83.73,83.87,83.73,83.85,49755.0,58.0509,58.1479,58.0509,58.1341,49755.0
2016-06-06 13:50:00,83.85,83.96,83.85,83.93,54850.0,58.1341,58.2103,58.1341,58.1895,54850.0
2016-06-06 14:00:00,83.92,84.01,83.89,84.01,46905.0,58.1826,58.245,58.1618,58.245,46905.0
2016-06-06 14:10:00,84.01,84.05,83.97,84.02,52150.0,58.245,58.2727,58.2173,58.2519,52150.0
2016-06-06 14:20:00,84.02,84.12,84.01,84.08,43434.0,58.2519,58.3213,58.245,58.2935,43434.0
2016-06-06 14:30:00,84.07,84.13,84.02,84.04,83233.0,58.2866,58.3282,58.2519,58.2658,83233.0
2016-06-06 14:40:00,84.05,84.1,84.02,84.09,50260.0,58.2727,58.3074,58.2519,58.3005,50260.0
2016-06-06 14:50:00,84.09,84.12,84.02,84.05,47699.0,58.3005,58.3213,58.2519,58.2727,47699.0
2016-06-06 15:00:00,84.04,84.05,83.95,83.98,58458.0,58.2658,58.2727,58.2034,58.2242,58458.0
2016-06-06 15:10:00,83.99,84.04,83.98,84.0,46817.0,58.2311,58.2658,58.2242,58.2381,46817.0
2016-06-06 15:20:00,83.99,84.0,83.94,84.0,41236.0,58.2311,58.2381,58.1965,58.2381,41236.0
2016-06-06 15:30:00,83.99,84.01,83.95,84.0,74311.0,58.2311,58.245,58.2034,58.2381,74311.0
2016-06-06 15:40:00,84.0,84.0,83.93,83.96,97298.0,58.2381,58.2381,58.1895,58.2103,97298.0
2016-06-06 15:50:00,83.96,83.96,83.81,83.85,123578.0,58.2103,58.2103,58.1063,58.1341,123578.0
2016-06-07 09:30:00,84.23,84.42,83.99,84.26,131697.0,58.3975,58.5293,58.2311,58.4183,131697.0
2016-06-07 09:40:00,84.25,84.27,84.06,84.16,88248.0,58.4114,58.4253,58.2797,58.349,88248.0
2016-06-07 09:50:00,84.16,84.23,84.09,84.21,73631.0,58.349,58.3975,58.3005,58.3837,73631.0
2016-06-07 10:00:00,84.2,84.31,84.12,84.28,99461.0,58.3767,58.453,58.3213,58.4322,99461.0
2016-06-07 10:10:00,84.28,84.44,84.27,84.33,73551.0,58.4322,58.5431,58.4253,58.4669,73551.0
2016-06-07 10:20:00,84.33,84.43,84.31,84.35,49029.0,58.4669,58.5362,58.453,58.4807,49029.0
2016-06-07 10:30:00,84.35,84.42,84.3,84.37,70897.0,58.4807,58.5293,58.4461,58.4946,70897.0
2016-06-07 10:40:00,84.37,84.44,84.35,84.37,57822.0,58.4946,58.5431,58.4807,58.4946,57822.0
2016-06-07 10:50:00,84.37,84.47,84.35,84.42,39879.0,58.4946,58.5639,58.4807,58.5293,39879.0
2016-06-07 11:00:00,84.41,84.5,84.38,84.48,60200.0,58.5223,58.5847,58.5015,58.5709,60200.0
2016-06-07 11:10:00,84.48,84.55,84.44,84.49,49506.0,58.5709,58.6194,58.5431,58.5778,49506.0
2016-06-07 11:20:00,84.48,84.56,84.47,84.5,44629.0,58.5709,58.6263,58.5639,58.5847,44629.0
2016-06-07 11:30:00,84.51,84.56,84.5,84.54,28981.0,58.5917,58.6263,58.5847,58.6125,28981.0
2016-06-07 11:40:00,84.54,84.62,84.48,84.61,60136.0,58.6125,58.6679,58.5709,58.661,60136.0
2016-06-07 11:50:00,84.61,84.62,84.52,84.53,33249.0,58.661,58.6679,58.5986,58.6055,33249.0
2016-06-07 12:00:00,84.52,84.53,84.46,84.51,33245.0,58.5986,58.6055,58.557,58.5917,33245.0
2016-06-07 12:10:00,84.52,84.53,84.47,84.51,34454.0,58.5986,58.6055,58.5639,58.5917,34454.0
2016-06-07 12:20:00,84.5,84.53,84.46,84.5,30838.0,58.5847,58.6055,58.557,58.5847,30838.0
2016-06-07 12:30:00,84.5,84.55,84.48,84.53,38539.0,58.5847,58.6194,58.5709,58.6055,38539.0
2016-06-07 12:40:00,84.53,84.54,84.47,84.47,55178.0,58.6055,58.6125,58.5639,58.5639,55178.0
2016-06-07 12:50:00,84.47,84.56,84.47,84.56,48065.0,58.5639,58.6263,58.5639,58.6263,48065.0
2016-06-07 13:00:00,84.56,84.58,84.49,84.56,30743.0,58.6263,58.6402,58.5778,58.6263,30743.0
2016-06-07 13:10:00,84.56,84.61,84.54,84.61,31426.0,58.6263,58.661,58.6125,58.661,31426.0
2016-06-07 13:20:00,84.61,84.63,84.54,84.6,35426.0,58.661,58.6749,58.6125,58.6541,35426.0
2016-06-07 13:30:00,84.59,84.6,84.53,84.59,19141.0,58.6471,58.6541,58.6055,58.6471,19141.0
2016-06-07 13:40:00,84.58,84.6,84.52,84.59,51713.0,58.6402,58.6541,58.5986,58.6471,51713.0
2016-06-07 13:50:00,84.59,84.59,84.52,84.55,39341.0,58.6471,58.6471,58.5986,58.6194,39341.0
2016-06-07 14:00:00,84.55,84.58,84.52,84.56,97380.0,58.6194,58.6402,58.5986,58.6263,97380.0
2016-06-07 14:10:00,84.55,84.57,84.52,84.52,31046.0,58.6194,58.6333,58.5986,58.5986,31046.0
2016-06-07 14:20:00,84.52,84.58,84.51,84.56,48666.0,58.5986,58.6402,58.5917,58.6263,48666.0
2016-06-07 14:30:00,84.56,84.56,84.48,84.5,37872.0,58.6263,58.6263,58.5709,58.5847,37872.0
2016-06-07 14:40:00,84.49,84.5,84.43,84.45,39505.0,58.5778,58.5847,58.5362,58.5501,39505.0
2016-06-07 14:50:00,84.45,84.45,84.38,84.39,37566.0,58.5501,58.5501,58.5015,58.5085,37566.0
2016-06-07 15:00:00,84.39,84.41,84.36,84.39,46532.0,58.5085,58.5223,58.4877,58.5085,46532.0
2016-06-07 15:10:00,84.38,84.39,84.3,84.3,77860.0,58.5015,58.5085,58.4461,58.4461,77860.0
2016-06-07 15:20:00,84.3,84.39,84.28,84.37,81107.0,58.4461,58.5085,58.4322,58.4946,81107.0
2016-06-07 15:30:00,84.37,84.38,84.28,84.3,63784.0,58.4946,58.5015,58.4322,58.4461,63784.0
2016-06-07 15:40:00,84.29,84.3,84.22,84.26,86397.0,58.4391,58.4461,58.3906,58.4183,86397.0
2016-06-07 15:50:00,84.26,84.33,84.25,84.33,105727.0,58.4183,58.4669,58.4114,58.4669,105727.0
2016-06-08 09:30:00,84.31,84.47,84.05,84.18,178479.0,58.453,58.5639,58.2727,58.3629,178479.0
2016-06-08 09:40:00,84.19,84.35,84.15,84.3,196955.0,58.3698,58.4807,58.3421,58.4461,196955.0
2016-06-08 09:50:00,84.3,84.32,84.19,84.29,37098.0,58.4461,58.4599,58.3698,58.4391,37098.0
2016-06-08 10:00:00,84.3,84.35,84.22,84.3,55419.0,58.4461,58.4807,58.3906,58.4461,55419.0
2016-06-08 10:10:00,84.3,84.34,84.23,84.3,62766.0,58.4461,58.4738,58.3975,58.4461,62766.0
2016-06-08 10:20:00,84.31,84.46,84.31,84.45,45433.0,58.453,58.557,58.453,58.5501,45433.0
2016-06-08 10:30:00,84.47,84.59,84.41,84.57,58463.0,58.5639,58.6471,58.5223,58.6333,58463.0
2016-06-08 10:40:00,84.56,84.56,84.47,84.54,75082.0,58.6263,58.6263,58.5639,58.6125,75082.0
2016-06-08 10:50:00,84.53,84.53,84.41,84.42,70284.0,58.6055,58.6055,58.5223,58.5293,70284.0
2016-06-08 11:00:00,84.44,84.48,84.33,84.38,109491.0,58.5431,58.5709,58.4669,58.5015,109491.0
2016-06-08 11:10:00,84.39,84.44,84.37,84.4,40906.0,58.5085,58.5431,58.4946,58.5154,40906.0
2016-06-08 11:20:00,84.42,84.44,84.32,84.39,70720.0,58.5293,58.5431,58.4599,58.5085,70720.0
2016-06-08 11:30:00,84.4,84.55,84.4,84.54,38283.0,58.5154,58.6194,58.5154,58.6125,38283.0
2016-06-08 11:40:00,84.54,84.62,84.49,84.58,37983.0,58.6125,58.6679,58.5778,58.6402,37983.0
2016-06-08 11:50:00,84.58,84.64,84.55,84.6,47268.0,58.6402,58.6818,58.6194,58.6541,47268.0
2016-06-08 12:00:00,84.61,84.67,84.56,84.66,22680.0,58.661,58.7026,58.6263,58.6957,22680.0
2016-06-08 12:10:00,84.66,84.68,84.6,84.61,53724.0,58.6957,58.7095,58.6541,58.661,53724.0
2016-06-08 12:20:00,84.61,84.68,84.61,84.67,27306.0,58.661,58.7095,58.661,58.7026,27306.0
2016-06-08 12:30:00,84.68,84.68,84.62,84.63,46454.0,58.7095,58.7095,58.6679,58.6749,46454.0
2016-06-08 12:40:00,84.62,84.64,84.51,84.52,41825.0,58.6679,58.6818,58.5917,58.5986,41825.0
2016-06-08 12:50:00,84.53,84.56,84.49,84.54,81713.0,58.6055,58.6263,58.5778,58.6125,81713.0
2016-06-08 13:00:00,84.54,84.59,84.54,84.59,85720.0,58.6125,58.6471,58.6125,58.6471,85720.0
2016-06-08 13:10:00,84.58,84.77,84.58,84.76,85806.0,58.6402,58.7719,58.6402,58.765,85806.0
2016-06-08 13:20:00,84.76,84.8,84.71,84.74,90292.0,58.765,58.7927,58.7303,58.7511,90292.0
2016-06-08 13:30:00,84.74,84.76,84.67,84.67,44916.0,58.7511,58.765,58.7026,58.7026,44916.0
2016-06-08 13:40:00,84.67,84.72,84.66,84.71,42060.0,58.7026,58.7373,58.6957,58.7303,42060.0
2016-06-08 13:50:00,84.71,84.77,84.69,84.74,43927.0,58.7303,58.7719,58.7165,58.7511,43927.0
2016-06-08 14:00:00,84.75,84.82,84.73,84.8,109110.0,58.7581,58.8066,58.7442,58.7927,109110.0
2016-06-08 14:10:00,84.81,84.86,84.78,84.82,107170.0,58.7997,58.8343,58.7789,58.8066,107170.0
2016-06-08 14:20:00,84.81,84.93,84.78,84.92,95175.0,58.7997,58.8829,58.7789,58.8759,95175.0
2016-06-08 14:30:00,84.93,84.94,84.87,84.92,65090.0,58.8829,58.8898,58.8413,58.8759,65090.0
2016-06-08 14:40:00,84.92,84.96,84.88,84.93,51633.0,58.8759,58.9037,58.8482,58.8829,51633.0
2016-06-08 14:50:00,84.92,84.98,84.91,84.97,96457.0,58.8759,58.9175,58.869,58.9106,96457.0
2016-06-08 15:00:00,84.96,84.97,84.89,84.93,73344.0,58.9037,58.9106,58.8551,58.8829,73344.0
2016-06-08 15:10:00,84.94,84.97,84.89,84.9,76218.0,58.8898,58.9106,58.8551,58.8621,76218.0
2016-06-08 15:20:00,84.89,84.91,84.84,84.84,31344.0,58.8551,58.869,58.8205,58.8205,31344.0
2016-06-08 15:30:00,84.84,84.85,84.8,84.84,42993.0,58.8205,58.8274,58.7927,58.8205,42993.0
2016-06-08 15:40:00,84.83,84.96,84.8,84.91,86550.0,58.8135,58.9037,58.7927,58.869,86550.0
2016-06-08 15:50:00,84.9,84.96,84.87,84.91,137293.0,58.8621,58.9037,58.8413,58.869,137293.0
2016-06-09 09:30:00,84.91,84.97,84.61,84.75,145113.0,58.869,58.9106,58.661,58.7581,145113.0
2016-06-09 09:40:00,84.75,84.84,84.64,84.84,161385.0,58.7581,58.8205,58.6818,58.8205,161385.0
2016-06-09 09:50:00,84.84,85.0,84.78,85.0,127391.0,58.8205,58.9314,58.7789,58.9314,127391.0
2016-06-09 10:00:00,84.99,84.99,84.79,84.87,99721.0,58.9244,58.9244,58.7858,58.8413,99721.0
2016-06-09 10:10:00,84.87,84.98,84.77,84.96,95094.0,58.8413,58.9175,58.7719,58.9037,95094.0
2016-06-09 10:20:00,84.95,85.01,84.89,84.94,109416.0,58.8967,58.9383,58.8551,58.8898,109416.0
2016-06-09 10:30:00,84.93,85.0,84.88,84.99,95132.0,58.8829,58.9314,58.8482,58.9244,95132.0
2016-06-09 10:40:00,84.99,85.13,84.95,85.11,77273.0,58.9244,59.0215,58.8967,59.0076,77273.0
2016-06-09 10:50:00,85.12,85.18,85.06,85.15,53691.0,59.0146,59.0562,58.973,59.0354,53691.0
2016-06-09 11:00:00,85.16,85.19,85.1,85.19,80453.0,59.0423,59.0631,59.0007,59.0631,80453.0
2016-06-09 11:10:00,85.2,85.26,85.18,85.23,96050.0,59.07,59.1116,59.0562,59.0908,96050.0
2016-06-09 11:20:00,85.22,85.23,85.14,85.19,69062.0,59.0839,59.0908,59.0284,59.0631,69062.0
2016-06-09 11:30:00,85.18,85.22,85.12,85.15,70494.0,59.0562,59.0839,59.0146,59.0354,70494.0
2016-06-09 11:40:00,85.15,85.16,85.09,85.1,55027.0,59.0354,59.0423,58.9938,59.0007,55027.0
2016-06-09 11:50:00,85.09,85.12,85.06,85.1,87140.0,58.9938,59.0146,58.973,59.0007,87140.0
2016-06-09 12:00:00,85.1,85.11,85.02,85.05,60743.0,59.0007,59.0076,58.9452,58.966,60743.0
2016-06-09 12:10:00,85.04,85.05,85.0,85.01,93865.0,58.9591,58.966,58.9314,58.9383,93865.0
2016-06-09 12:20:00,85.0,85.04,84.97,85.01,188917.0,58.9314,58.9591,58.9106,58.9383,188917.0
2016-06-09 12:30:00,85.0,85.09,84.98,85.05,88698.0,58.9314,58.9938,58.9175,58.966,88698.0
2016-06-09 12:40:00,85.06,85.08,85.02,85.05,74976.0,58.973,58.9868,58.9452,58.966,74976.0
2016-06-09 12:50:00,85.05,85.08,85.02,85.05,44024.0,58.966,58.9868,58.9452,58.966,44024.0
2016-06-09 13:00:00,85.05,85.07,84.98,84.98,27247.0,58.966,58.9799,58.9175,58.9175,27247.0
2016-06-09 13:10:00,84.99,85.08,84.98,85.06,42128.0,58.9244,58.9868,58.9175,58.973,42128.0
2016-06-09 13:20:00,85.07,85.08,85.05,85.05,211755.0,58.9799,58.9868,58.966,58.966,211755.0
2016-06-09 13:30:00,85.05,85.09,85.02,85.06,65457.0,58.966,58.9938,58.9452,58.973,65457.0
2016-06-09 13:40:00,85.06,85.08,84.98,84.99,31960.0,58.973,58.9868,58.9175,58.9244,31960.0
2016-06-09 13:50:00,84.99,85.02,84.95,85.0,74050.0,58.9244,58.9452,58.8967,58.9314,74050.0
2016-06-09 14:00:00,85.01,85.03,84.99,85.03,34064.0,58.9383,58.9522,58.9244,58.9522,34064.0
2016-06-09 14:10:00,85.03,85.09,84.98,85.06,59843.0,58.9522,58.9938,58.9175,58.973,59843.0
2016-06-09 14:20:00,85.05,85.1,84.99,85.0,54879.0,58.966,59.0007,58.9244,58.9314,54879.0
2016-06-09 14:30:00,85.0,85.07,84.99,85.06,39405.0,58.9314,58.9799,58.9244,58.973,39405.0
2016-06-09 14:40:00,85.06,85.11,85.01,85.11,217172.0,58.973,59.0076,58.9383,59.0076,217172.0
2016-06-09 14:50:00,85.11,85.12,85.01,85.02,34012.0,59.0076,59.0146,58.9383,58.9452,34012.0
2016-06-09 15:00:00,85.02,85.11,85.02,85.11,59553.0,58.9452,59.0076,58.9452,59.0076,59553.0
2016-06-09 15:10:00,85.11,85.11,85.04,85.09,64036.0,59.0076,59.0076,58.9591,58.9938,64036.0
2016-06-09 15:20:00,85.09,85.1,85.02,85.05,73354.0,58.9938,59.0007,58.9452,58.966,73354.0
2016-06-09 15:30:00,85.05,85.14,85.04,85.12,125816.0,58.966,59.0284,58.9591,59.0146,125816.0
2016-06-09 15:40:00,85.13,85.18,85.11,85.15,99010.0,59.0215,59.0562,59.0076,59.0354,99010.0
2016-06-09 15:50:00,85.15,85.16,85.11,85.12,152640.0,59.0354,59.0423,59.0076,59.0146,152640.0
2016-06-10 09:30:00,84.78,84.93,84.34,84.64,192342.0,58.7789,58.8829,58.4738,58.6818,192342.0
2016-06-10 09:40:00,84.62,84.77,84.55,84.77,97491.0,58.6679,58.7719,58.6194,58.7719,97491.0
2016-06-10 09:50:00,84.78,84.78,84.59,84.63,45125.0,58.7789,58.7789,58.6471,58.6749,45125.0
2016-06-10 10:00:00,84.63,84.73,84.61,84.66,68215.0,58.6749,58.7442,58.661,58.6957,68215.0
2016-06-10 10:10:00,84.65,84.73,84.62,84.71,51194.0,58.6887,58.7442,58.6679,58.7303,51194.0
2016-06-10 10:20:00,84.7,84.87,84.68,84.76,69977.0,58.7234,58.8413,58.7095,58.765,69977.0
2016-06-10 10:30:00,84.77,84.89,84.77,84.79,76578.0,58.7719,58.8551,58.7719,58.7858,76578.0
2016-06-10 10:40:00,84.78,84.87,84.77,84.84,56151.0,58.7789,58.8413,58.7719,58.8205,56151.0
2016-06-10 10:50:00,84.83,84.89,84.75,84.88,97249.0,58.8135,58.8551,58.7581,58.8482,97249.0
2016-06-10 11:00:00,84.87,84.97,84.85,84.95,44275.0,58.8413,58.9106,58.8274,58.8967,44275.0
2016-06-10 11:10:00,84.95,85.02,84.91,84.93,50327.0,58.8967,58.9452,58.869,58.8829,50327.0
2016-06-10 11:20:00,84.94,85.02,84.92,84.97,57950.0,58.8898,58.9452,58.8759,58.9106,57950.0
2016-06-10 11:30:00,84.98,85.01,84.88,84.9,46008.0,58.9175,58.9383,58.8482,58.8621,46008.0
2016-06-10 11:40:00,84.91,84.96,84.88,84.89,48527.0,58.869,58.9037,58.8482,58.8551,48527.0
2016-06-10 11:50:00,84.89,84.93,84.86,84.91,39182.0,58.8551,58.8829,58.8343,58.869,39182.0
2016-06-10 12:00:00,84.91,84.95,84.83,84.84,23099.0,58.869,58.8967,58.8135,58.8205,23099.0
2016-06-10 12:10:00,84.84,84.86,84.79,84.85,33733.0,58.8205,58.8343,58.7858,58.8274,33733.0
2016-06-10 12:20:00,84.84,84.85,84.73,84.73,31423.0,58.8205,58.8274,58.7442,58.7442,31423.0
2016-06-10 12:30:00,84.73,84.84,84.71,84.83,34447.0,58.7442,58.8205,58.7303,58.8135,34447.0
2016-06-10 12:40:00,84.83,84.89,84.81,84.85,33309.0,58.8135,58.8551,58.7997,58.8274,33309.0
2016-06-10 12:50:00,84.84,84.9,84.83,84.88,35662.0,58.8205,58.8621,58.8135,58.8482,35662.0
2016-06-10 13:00:00,84.86,84.91,84.82,84.89,38009.0,58.8343,58.869,58.8066,58.8551,38009.0
2016-06-10 13:10:00,84.88,84.92,84.85,84.85,27360.0,58.8482,58.8759,58.8274,58.8274,27360.0
2016-06-10 13:20:00,84.86,84.94,84.84,84.92,51753.0,58.8343,58.8898,58.8205,58.8759,51753.0
2016-06-10 13:30:00,84.93,84.93,84.81,84.81,28928.0,58.8829,58.8829,58.7997,58.7997,28928.0
2016-06-10 13:40:00,84.81,84.83,84.68,84.7,48045.0,58.7997,58.8135,58.7095,58.7234,48045.0
2016-06-10 13:50:00,84.68,84.74,84.67,84.71,34145.0,58.7095,58.7511,58.7026,58.7303,34145.0
2016-06-10 14:00:00,84.71,84.72,84.62,84.63,35058.0,58.7303,58.7373,58.6679,58.6749,35058.0
2016-06-10 14:10:00,84.62,84.63,84.57,84.59,38235.0,58.6679,58.6749,58.6333,58.6471,38235.0
2016-06-10 14:20:00,84.59,84.64,84.58,84.59,60437.0,58.6471,58.6818,58.6402,58.6471,60437.0
2016-06-10 14:30:00,84.58,84.7,84.57,84.68,31433.0,58.6402,58.7234,58.6333,58.7095,31433.0
2016-06-10 14:40:00,84.69,84.69,84.54,84.55,43908.0,58.7165,58.7165,58.6125,58.6194,43908.0
2016-06-10 14:50:00,84.54,84.55,84.5,84.53,28896.0,58.6125,58.6194,58.5847,58.6055,28896.0
2016-06-10 15:00:00,84.52,84.54,84.49,84.52,55755.0,58.5986,58.6125,58.5778,58.5986,55755.0
2016-06-10 15:10:00,84.52,84.56,84.49,84.53,64874.0,58.5986,58.6263,58.5778,58.6055,64874.0
2016-06-10 15:20:00,84.52,84.54,84.5,84.52,173008.0,58.5986,58.6125,58.5847,58.5986,173008.0
2016-06-10 15:30:00,84.54,84.69,84.53,84.69,103101.0,58.6125,58.7165,58.6055,58.7165,103101.0
2016-06-10 15:40:00,84.67,84.82,84.66,84.81,84834.0,58.7026,58.8066,58.6957,58.7997,84834.0
2016-06-10 15:50:00,84.81,84.81,84.7,84.72,140949.0,58.7997,58.7997,58.7234,58.7373,140949.0
2016-06-13 09:30:00,84.74,85.36,84.73,85.3,139470.0,58.7511,59.181,58.7442,59.1394,139470.0
2016-06-13 09:40:00,85.3,85.3,84.9,84.98,134843.0,59.1394,59.1394,58.8621,58.9175,134843.0
2016-06-13 09:50:00,84.99,85.25,84.99,85.25,77812.0,58.9244,59.1047,58.9244,59.1047,77812.0
2016-06-13 10:00:00,85.25,85.3,85.13,85.14,75631.0,59.1047,59.1394,59.0215,59.0284,75631.0
2016-06-13 10:10:00,85.14,85.2,85.04,85.09,63782.0,59.0284,59.07,58.9591,58.9938,63782.0
2016-06-13 10:20:00,85.09,85.33,85.06,85.29,68792.0,58.9938,59.1602,58.973,59.1324,68792.0
2016-06-13 10:30:00,85.29,85.32,85.16,85.19,64050.0,59.1324,59.1532,59.0423,59.0631,64050.0
2016-06-13 10:40:00,85.19,85.28,85.14,85.17,71703.0,59.0631,59.1255,59.0284,59.0492,71703.0
2016-06-13 10:50:00,85.17,85.17,85.02,85.08,40438.0,59.0492,59.0492,58.9452,58.9868,40438.0
2016-06-13 11:00:00,85.08,85.08,84.98,85.05,37449.0,58.9868,58.9868,58.9175,58.966,37449.0
2016-06-13 11:10:00,85.04,85.05,84.94,84.96,52064.0,58.9591,58.966,58.8898,58.9037,52064.0
2016-06-13 11:20:00,84.96,85.01,84.94,85.0,447358.0,58.9037,58.9383,58.8898,58.9314,447358.0
2016-06-13 11:30:00,84.98,84.99,84.84,84.85,88813.0,58.9175,58.9244,58.8205,58.8274,88813.0
2016-06-13 11:40:00,84.84,84.92,84.84,84.85,123590.0,58.8205,58.8759,58.8205,58.8274,123590.0
2016-06-13 11:50:00,84.85,84.93,84.84,84.88,47149.0,58.8274,58.8829,58.8205,58.8482,47149.0
2016-06-13 12:00:00,84.88,84.94,84.84,84.93,44769.0,58.8482,58.8898,58.8205,58.8829,44769.0
2016-06-13 12:10:00,84.93,84.97,84.87,84.95,62139.0,58.8829,58.9106,58.8413,58.8967,62139.0
2016-06-13 12:20:00,84.94,85.01,84.9,84.98,59244.0,58.8898,58.9383,58.8621,58.9175,59244.0
2016-06-13 12:30:00,84.98,85.0,84.94,84.95,46435.0,58.9175,58.9314,58.8898,58.8967,46435.0
2016-06-13 12:40:00,84.95,85.02,84.94,84.96,67958.0,58.8967,58.9452,58.8898,58.9037,67958.0
2016-06-13 12:50:00,84.96,85.08,84.96,85.04,27806.0,58.9037,58.9868,58.9037,58.9591,27806.0
2016-06-13 13:00:00,85.05,85.08,84.98,85.0,24524.0,58.966,58.9868,58.9175,58.9314,24524.0
2016-06-13 13:10:00,85.0,85.01,84.91,84.95,22738.0,58.9314,58.9383,58.869,58.8967,22738.0
2016-06-13 13:20:00,84.95,84.99,84.93,84.96,42218.0,58.8967,58.9244,58.8829,58.9037,42218.0
2016-06-13 13:30:00,84.96,84.99,84.87,84.9,39024.0,58.9037,58.9244,58.8413,58.8621,39024.0
2016-06-13 13:40:00,84.9,85.04,84.87,84.99,56635.0,58.8621,58.9591,58.8413,58.9244,56635.0
2016-06-13 13:50:00,84.98,84.99,84.87,84.9,58202.0,58.9175,58.9244,58.8413,58.8621,58202.0
2016-06-13 14:00:00,84.89,84.92,84.83,84.9,43275.0,58.8551,58.8759,58.8135,58.8621,43275.0
2016-06-13 14:10:00,84.9,84.95,84.86,84.86,54890.0,58.8621,58.8967,58.8343,58.8343,54890.0
2016-06-13 14:20:00,84.86,84.89,84.81,84.86,39507.0,58.8343,58.8551,58.7997,58.8343,39507.0
2016-06-13 14:30:00,84.86,84.97,84.84,84.94,31859.0,58.8343,58.9106,58.8205,58.8898,31859.0
2016-06-13 14:40:00,84.93,84.97,84.89,84.91,104730.0,58.8829,58.9106,58.8551,58.869,104730.0
2016-06-13 14:50:00,84.91,84.93,84.86,84.86,43256.0,58.869,58.8829,58.8343,58.8343,43256.0
2016-06-13 15:00:00,84.86,84.89,84.75,84.76,43454.0,58.8343,58.8551,58.7581,58.765,43454.0
2016-06-13 15:10:00,84.77,84.79,84.73,84.79,46180.0,58.7719,58.7858,58.7442,58.7858,46180.0
2016-06-13 15:20:00,84.79,84.82,84.72,84.74,237174.0,58.7858,58.8066,58.7373,58.7511,237174.0
2016-06-13 15:30:00,84.74,84.81,84.67,84.69,86550.0,58.7511,58.7997,58.7026,58.7165,86550.0
2016-06-13 15:40:00,84.68,84.7,84.63,84.67,84979.0,58.7095,58.7234,58.6749,58.7026,84979.0
2016-06-13 15:50:00,84.67,84.76,84.62,84.73,104107.0,58.7026,58.765,58.6679,58.7442,104107.0
2016-06-14 09:30:00,84.69,85.02,84.39,84.48,120559.0,58.7165,58.9452,58.5085,58.5709,120559.0
2016-06-14 09:40:00,84.48,84.75,84.48,84.66,96031.0,58.5709,58.7581,58.5709,58.6957,96031.0
2016-06-14 09:50:00,84.67,84.77,84.55,84.62,294436.0,58.7026,58.7719,58.6194,58.6679,294436.0
2016-06-14 10:00:00,84.61,84.62,84.44,84.58,109128.0,58.661,58.6679,58.5431,58.6402,109128.0
2016-06-14 10:10:00,84.57,84.68,84.57,84.59,43876.0,58.6333,58.7095,58.6333,58.6471,43876.0
2016-06-14 10:20:00,84.58,84.58,84.46,84.51,64227.0,58.6402,58.6402,58.557,58.5917,64227.0
2016-06-14 10:30:00,84.51,84.53,84.28,84.32,273533.0,58.5917,58.6055,58.4322,58.4599,273533.0
2016-06-14 10:40:00,84.33,84.41,84.31,84.37,50381.0,58.4669,58.5223,58.453,58.4946,50381.0
2016-06-14 10:50:00,84.39,84.41,84.21,84.22,218107.0,58.5085,58.5223,58.3837,58.3906,218107.0
2016-06-14 11:00:00,84.22,84.54,84.2,84.54,102395.0,58.3906,58.6125,58.3767,58.6125,102395.0
2016-06-14 11:10:00,84.54,84.64,84.49,84.51,103822.0,58.6125,58.6818,58.5778,58.5917,103822.0
2016-06-14 11:20:00,84.51,84.64,84.47,84.62,85865.0,58.5917,58.6818,58.5639,58.6679,85865.0
2016-06-14 11:30:00,84.62,84.67,84.55,84.67,43571.0,58.6679,58.7026,58.6194,58.7026,43571.0
2016-06-14 11:40:00,84.69,84.72,84.59,84.62,29078.0,58.7165,58.7373,58.6471,58.6679,29078.0
2016-06-14 11:50:00,84.6,84.7,84.57,84.63,35065.0,58.6541,58.7234,58.6333,58.6749,35065.0
2016-06-14 12:00:00,84.64,84.66,84.6,84.62,29054.0,58.6818,58.6957,58.6541,58.6679,29054.0
2016-06-14 12:10:00,84.62,84.75,84.6,84.73,32946.0,58.6679,58.7581,58.6541,58.7442,32946.0
2016-06-14 12:20:00,84.76,84.87,84.76,84.82,18816.0,58.765,58.8413,58.765,58.8066,18816.0
2016-06-14 12:30:00,84.82,84.83,84.66,84.67,93472.0,58.8066,58.8135,58.6957,58.7026,93472.0
2016-06-14 12:40:00,84.67,84.67,84.54,84.59,30406.0,58.7026,58.7026,58.6125,58.6471,30406.0
2016-06-14 12:50:00,84.58,84.58,84.5,84.5,46649.0,58.6402,58.6402,58.5847,58.5847,46649.0
2016-06-14 13:00:00,84.51,84.51,84.39,84.41,15535.0,58.5917,58.5917,58.5085,58.5223,15535.0
2016-06-14 13:10:00,84.41,84.41,84.28,84.31,23870.0,58.5223,58.5223,58.4322,58.453,23870.0
2016-06-14 13:20:00,84.32,84.34,84.26,84.29,36430.0,58.4599,58.4738,58.4183,58.4391,36430.0
2016-06-14 13:30:00,84.28,84.37,84.25,84.35,31826.0,58.4322,58.4946,58.4114,58.4807,31826.0
2016-06-14 13:40:00,84.34,84.36,84.28,84.31,36964.0,58.4738,58.4877,58.4322,58.453,36964.0
2016-06-14 13:50:00,84.31,84.36,84.29,84.31,29203.0,58.453,58.4877,58.4391,58.453,29203.0
2016-06-14 14:00:00,84.33,84.4,84.32,84.38,34239.0,58.4669,58.5154,58.4599,58.5015,34239.0
2016-06-14 14:10:00,84.38,84.53,84.37,84.48,26736.0,58.5015,58.6055,58.4946,58.5709,26736.0
2016-06-14 14:20:00,84.48,84.48,84.35,84.4,27793.0,58.5709,58.5709,58.4807,58.5154,27793.0
2016-06-14 14:30:00,84.41,84.43,84.31,84.35,34210.0,58.5223,58.5362,58.453,58.4807,34210.0
2016-06-14 14:40:00,84.34,84.4,84.28,84.29,65330.0,58.4738,58.5154,58.4322,58.4391,65330.0
2016-06-14 14:50:00,84.28,84.3,84.21,84.22,55908.0,58.4322,58.4461,58.3837,58.3906,55908.0
2016-06-14 15:00:00,84.23,84.39,84.18,84.38,140163.0,58.3975,58.5085,58.3629,58.5015,140163.0
2016-06-14 15:10:00,84.38,84.48,84.34,84.41,126236.0,58.5015,58.5709,58.4738,58.5223,126236.0
2016-06-14 15:20:00,84.43,84.47,84.37,84.46,57183.0,58.5362,58.5639,58.4946,58.557,57183.0
2016-06-14 15:30:00,84.46,84.52,84.42,84.46,62415.0,58.557,58.5986,58.5293,58.557,62415.0
2016-06-14 15:40:00,84.45,84.51,84.37,84.39,69337.0,58.5501,58.5917,58.4946,58.5085,69337.0
2016-06-14 15:50:00,84.39,84.49,84.38,84.47,140978.0,58.5085,58.5778,58.5015,58.5639,140978.0
2016-06-15 09:30:00,84.69,84.87,84.57,84.74,93430.0,58.7165,58.8413,58.6333,58.7511,93430.0
2016-06-15 09:40:00,84.77,85.17,84.75,85.11,113727.0,58.7719,59.0492,58.7581,59.0076,113727.0
2016-06-15 09:50:00,85.11,85.17,84.99,85.07,60121.0,59.0076,59.0492,58.9244,58.9799,60121.0
2016-06-15 10:00:00,85.08,85.16,85.06,85.11,48143.0,58.9868,59.0423,58.973,59.0076,48143.0
2016-06-15 10:10:00,85.12,85.2,85.07,85.16,38042.0,59.0146,59.07,58.9799,59.0423,38042.0
2016-06-15 10:20:00,85.16,85.18,85.1,85.12,137318.0,59.0423,59.0562,59.0007,59.0146,137318.0
2016-06-15 10:30:00,85.13,85.17,85.09,85.16,54923.0,59.0215,59.0492,58.9938,59.0423,54923.0
2016-06-15 10:40:00,85.16,85.31,85.15,85.26,45577.0,59.0423,59.1463,59.0354,59.1116,45577.0
2016-06-15 10:50:00,85.27,85.29,85.18,85.22,33545.0,59.1186,59.1324,59.0562,59.0839,33545.0
2016-06-15 11:00:00,85.22,85.3,85.18,85.2,43445.0,59.0839,59.1394,59.0562,59.07,43445.0
2016-06-15 11:10:00,85.2,85.24,85.11,85.11,31472.0,59.07,59.0978,59.0076,59.0076,31472.0
2016-06-15 11:20:00,85.1,85.14,85.04,85.05,29352.0,59.0007,59.0284,58.9591,58.966,29352.0
2016-06-15 11:30:00,85.04,85.09,85.0,85.08,29669.0,58.9591,58.9938,58.9314,58.9868,29669.0
2016-06-15 11:40:00,85.09,85.1,85.01,85.09,34591.0,58.9938,59.0007,58.9383,58.9938,34591.0
2016-06-15 11:50:00,85.1,85.12,85.05,85.09,41451.0,59.0007,59.0146,58.966,58.9938,41451.0
2016-06-15 12:00:00,85.1,85.17,85.08,85.1,26924.0,59.0007,59.0492,58.9868,59.0007,26924.0
2016-06-15 12:10:00,85.1,85.13,85.08,85.1,15061.0,59.0007,59.0215,58.9868,59.0007,15061.0
2016-06-15 12:20:00,85.1,85.17,85.07,85.09,71160.0,59.0007,59.0492,58.9799,58.9938,71160.0
2016-06-15 12:30:00,85.1,85.15,85.08,85.13,27566.0,59.0007,59.0354,58.9868,59.0215,27566.0
2016-06-15 12:40:00,85.13,85.17,85.12,85.14,31134.0,59.0215,59.0492,59.0146,59.0284,31134.0
2016-06-15 12:50:00,85.14,85.15,85.07,85.08,38202.0,59.0284,59.0354,58.9799,58.9868,38202.0
2016-06-15 13:00:00,85.07,85.12,85.07,85.09,26960.0,58.9799,59.0146,58.9799,58.9938,26960.0
2016-06-15 13:10:00,85.09,85.14,85.05,85.12,50735.0,58.9938,59.0284,58.966,59.0146,50735.0
2016-06-15 13:20:00,85.12,85.17,85.1,85.11,14442.0,59.0146,59.0492,59.0007,59.0076,14442.0
2016-06-15 13:30:00,85.1,85.16,85.1,85.14,36903.0,59.0007,59.0423,59.0007,59.0284,36903.0
2016-06-15 13:40:00,85.14,85.18,85.1,85.17,26441.0,59.0284,59.0562,59.0007,59.0492,26441.0
2016-06-15 13:50:00,85.17,85.25,85.16,85.2,52674.0,59.0492,59.1047,59.0423,59.07,52674.0
2016-06-15 14:00:00,85.22,85.59,85.19,85.31,134464.0,59.0839,59.3404,59.0631,59.1463,134464.0
2016-06-15 14:10:00,85.32,85.52,85.31,85.52,153866.0,59.1532,59.2919,59.1463,59.2919,153866.0
2016-06-15 14:20:00,85.52,85.58,85.47,85.47,133141.0,59.2919,59.3335,59.2572,59.2572,133141.0
2016-06-15 14:30:00,85.46,85.51,85.37,85.44,72723.0,59.2503,59.285,59.1879,59.2364,72723.0
2016-06-15 14:40:00,85.43,85.59,85.41,85.56,97761.0,59.2295,59.3404,59.2156,59.3196,97761.0
2016-06-15 14:50:00,85.56,85.56,85.44,85.53,60081.0,59.3196,59.3196,59.2364,59.2988,60081.0
2016-06-15 15:00:00,85.52,85.56,85.48,85.53,50102.0,59.2919,59.3196,59.2642,59.2988,50102.0
2016-06-15 15:10:00,85.53,85.57,85.46,85.53,65797.0,59.2988,59.3266,59.2503,59.2988,65797.0
2016-06-15 15:20:00,85.53,85.6,85.51,85.59,75891.0,59.2988,59.3474,59.285,59.3404,75891.0
2016-06-15 15:30:00,85.59,85.59,85.41,85.44,100205.0,59.3404,59.3404,59.2156,59.2364,100205.0
2016-06-15 15:40:00,85.43,85.45,85.36,85.36,109408.0,59.2295,59.2434,59.181,59.181,109408.0
2016-06-15 15:50:00,85.37,85.37,85.25,85.27,273090.0,59.1879,59.1879,59.1047,59.1186,273090.0
2016-06-16 09:30:00,85.18,85.18,84.98,85.01,138428.0,59.0562,59.0562,58.9175,58.9383,138428.0
2016-06-16 09:40:00,85.01,85.01,84.79,84.81,89105.0,58.9383,58.9383,58.7858,58.7997,89105.0
2016-06-16 09:50:00,84.8,84.87,84.76,84.8,60000.0,58.7927,58.8413,58.765,58.7927,60000.0
2016-06-16 10:00:00,84.8,85.02,84.79,85.02,68993.0,58.7927,58.9452,58.7858,58.9452,68993.0
2016-06-16 10:10:00,85.02,85.12,85.0,85.03,57436.0,58.9452,59.0146,58.9314,58.9522,57436.0
2016-06-16 10:20:00,85.03,85.05,84.91,85.04,94017.0,58.9522,58.966,58.869,58.9591,94017.0
2016-06-16 10:30:00,85.02,85.09,84.94,84.94,36027.0,58.9452,58.9938,58.8898,58.8898,36027.0
2016-06-16 10:40:00,84.94,85.06,84.9,85.05,65930.0,58.8898,58.973,58.8621,58.966,65930.0
2016-06-16 10:50:00,85.06,85.08,84.99,85.03,35971.0,58.973,58.9868,58.9244,58.9522,35971.0
2016-06-16 11:00:00,85.03,85.28,85.02,85.28,62596.0,58.9522,59.1255,58.9452,59.1255,62596.0
2016-06-16 11:10:00,85.27,85.33,85.22,85.22,49046.0,59.1186,59.1602,59.0839,59.0839,49046.0
2016-06-16 11:20:00,85.23,85.46,85.2,85.45,86381.0,59.0908,59.2503,59.07,59.2434,86381.0
2016-06-16 11:30:00,85.47,85.52,85.28,85.33,51770.0,59.2572,59.2919,59.1255,59.1602,51770.0
2016-06-16 11:40:00,85.33,85.37,85.14,85.2,46570.0,59.1602,59.1879,59.0284,59.07,46570.0
2016-06-16 11:50:00,85.19,85.2,85.11,85.14,38058.0,59.0631,59.07,59.0076,59.0284,38058.0
2016-06-16 12:00:00,85.15,85.23,85.1,85.22,21094.0,59.0354,59.0908,59.0007,59.0839,21094.0
2016-06-16 12:10:00,85.22,85.28,85.17,85.27,32116.0,59.0839,59.1255,59.0492,59.1186,32116.0
2016-06-16 12:20:00,85.28,85.41,85.21,85.39,53502.0,59.1255,59.2156,59.077,59.2018,53502.0
2016-06-16 12:30:00,85.38,85.47,85.34,85.44,32224.0,59.1948,59.2572,59.1671,59.2364,32224.0
2016-06-16 12:40:00,85.45,85.54,85.41,85.45,73594.0,59.2434,59.3058,59.2156,59.2434,73594.0
2016-06-16 12:50:00,85.47,85.47,85.38,85.42,30090.0,59.2572,59.2572,59.1948,59.2226,30090.0
2016-06-16 13:00:00,85.43,85.51,85.37,85.44,34000.0,59.2295,59.285,59.1879,59.2364,34000.0
2016-06-16 13:10:00,85.44,85.46,85.32,85.38,41967.0,59.2364,59.2503,59.1532,59.1948,41967.0
2016-06-16 13:20:00,85.38,85.4,85.32,85.35,69153.0,59.1948,59.2087,59.1532,59.174,69153.0
2016-06-16 13:30:00,85.36,85.41,85.3,85.4,37226.0,59.181,59.2156,59.1394,59.2087,37226.0
2016-06-16 13:40:00,85.4,85.43,85.3,85.34,54995.0,59.2087,59.2295,59.1394,59.1671,54995.0
2016-06-16 13:50:00,85.34,85.38,85.29,85.32,36933.0,59.1671,59.1948,59.1324,59.1532,36933.0
2016-06-16 14:00:00,85.32,85.39,85.31,85.34,51074.0,59.1532,59.2018,59.1463,59.1671,51074.0
2016-06-16 14:10:00,85.33,85.55,85.33,85.52,105866.0,59.1602,59.3127,59.1602,59.2919,105866.0
2016-06-16 14:20:00,85.51,85.53,85.43,85.45,58595.0,59.285,59.2988,59.2295,59.2434,58595.0
2016-06-16 14:30:00,85.45,85.51,85.42,85.47,53719.0,59.2434,59.285,59.2226,59.2572,53719.0
2016-06-16 14:40:00,85.46,85.52,85.45,85.52,50005.0,59.2503,59.2919,59.2434,59.2919,50005.0
2016-06-16 14:50:00,85.53,85.65,85.49,85.55,33734.0,59.2988,59.382,59.2711,59.3127,33734.0
2016-06-16 15:00:00,85.56,85.62,85.56,85.6,36143.0,59.3196,59.3612,59.3196,59.3474,36143.0
2016-06-16 15:10:00,85.61,85.72,85.56,85.65,89291.0,59.3543,59.4306,59.3196,59.382,89291.0
2016-06-16 15:20:00,85.66,85.76,85.62,85.73,88509.0,59.389,59.4583,59.3612,59.4375,88509.0
2016-06-16 15:30:00,85.74,85.78,85.65,85.69,144707.0,59.4444,59.4722,59.382,59.4098,144707.0
2016-06-16 15:40:00,85.68,85.74,85.66,85.72,118269.0,59.4028,59.4444,59.389,59.4306,118269.0
2016-06-16 15:50:00,85.72,85.81,85.69,85.76,216836.0,59.4306,59.493,59.4098,59.4583,216836.0
2016-06-17 09:30:00,85.83,85.83,85.13,85.2,142049.0,59.5068,59.5068,59.0215,59.07,142049.0
2016-06-17 09:40:00,85.2,85.48,85.12,85.18,101890.0,59.07,59.2642,59.0146,59.0562,101890.0
2016-06-17 09:50:00,85.19,85.3,85.1,85.3,50821.0,59.0631,59.1394,59.0007,59.1394,50821.0
2016-06-17 10:00:00,85.32,85.37,85.25,85.3,36869.0,59.1532,59.1879,59.1047,59.1394,36869.0
2016-06-17 10:10:00,85.28,85.37,85.26,85.33,66489.0,59.1255,59.1879,59.1116,59.1602,66489.0
2016-06-17 10:20:00,85.33,85.4,85.29,85.35,57268.0,59.1602,59.2087,59.1324,59.174,57268.0
2016-06-17 10:30:00,85.33,85.39,85.18,85.38,55414.0,59.1602,59.2018,59.0562,59.1948,55414.0
2016-06-17 10:40:00,85.4,85.6,85.37,85.59,30108.0,59.2087,59.3474,59.1879,59.3404,30108.0
2016-06-17 10:50:00,85.56,85.56,85.31,85.34,27068.0,59.3196,59.3196,59.1463,59.1671,27068.0
2016-06-17 11:00:00,85.34,85.34,85.18,85.19,30603.0,59.1671,59.1671,59.0562,59.0631,30603.0
2016-06-17 11:10:00,85.2,85.22,85.1,85.19,77372.0,59.07,59.0839,59.0007,59.0631,77372.0
2016-06-17 11:20:00,85.19,85.22,85.03,85.03,57183.0,59.0631,59.0839,58.9522,58.9522,57183.0
2016-06-17 11:30:00,85.03,85.05,84.98,85.01,39222.0,58.9522,58.966,58.9175,58.9383,39222.0
2016-06-17 11:40:00,85.01,85.26,85.01,85.25,53574.0,58.9383,59.1116,58.9383,59.1047,53574.0
2016-06-17 11:50:00,85.26,85.27,85.18,85.25,18287.0,59.1116,59.1186,59.0562,59.1047,18287.0
2016-06-17 12:00:00,85.25,85.36,85.24,85.36,34317.0,59.1047,59.181,59.0978,59.181,34317.0
2016-06-17 12:10:00,85.36,85.39,85.29,85.3,39051.0,59.181,59.2018,59.1324,59.1394,39051.0
2016-06-17 12:20:00,85.33,85.35,85.29,85.34,30484.0,59.1602,59.174,59.1324,59.1671,30484.0
2016-06-17 12:30:00,85.34,85.37,85.25,85.25,260872.0,59.1671,59.1879,59.1047,59.1047,260872.0
2016-06-17 12:40:00,85.26,85.32,85.25,85.27,93450.0,59.1116,59.1532,59.1047,59.1186,93450.0
2016-06-17 12:50:00,85.27,85.3,85.26,85.28,17690.0,59.1186,59.1394,59.1116,59.1255,17690.0
2016-06-17 13:00:00,85.28,85.32,85.22,85.32,44360.0,59.1255,59.1532,59.0839,59.1532,44360.0
2016-06-17 13:10:00,85.31,85.41,85.28,85.4,41823.0,59.1463,59.2156,59.1255,59.2087,41823.0
2016-06-17 13:20:00,85.41,85.53,85.4,85.5,28020.0,59.2156,59.2988,59.2087,59.278,28020.0
2016-06-17 13:30:00,85.51,85.53,85.45,85.46,22211.0,59.285,59.2988,59.2434,59.2503,22211.0
2016-06-17 13:40:00,85.46,85.53,85.46,85.53,29581.0,59.2503,59.2988,59.2503,59.2988,29581.0
2016-06-17 13:50:00,85.53,85.58,85.51,85.56,54509.0,59.2988,59.3335,59.285,59.3196,54509.0
2016-06-17 14:00:00,85.56,85.6,85.47,85.53,69811.0,59.3196,59.3474,59.2572,59.2988,69811.0
2016-06-17 14:10:00,85.52,85.63,85.52,85.56,29117.0,59.2919,59.3682,59.2919,59.3196,29117.0
2016-06-17 14:20:00,85.57,85.66,85.54,85.62,52250.0,59.3266,59.389,59.3058,59.3612,52250.0
2016-06-17 14:30:00,85.62,85.67,85.61,85.64,44963.0,59.3612,59.3959,59.3543,59.3751,44963.0
2016-06-17 14:40:00,85.65,85.7,85.6,85.69,36305.0,59.382,59.4167,59.3474,59.4098,36305.0
2016-06-17 14:50:00,85.69,85.73,85.67,85.68,28093.0,59.4098,59.4375,59.3959,59.4028,28093.0
2016-06-17 15:00:00,85.69,85.71,85.64,85.64,38594.0,59.4098,59.4236,59.3751,59.3751,38594.0
2016-06-17 15:10:00,85.64,85.65,85.54,85.58,75203.0,59.3751,59.382,59.3058,59.3335,75203.0
2016-06-17 15:20:00,85.59,85.62,85.57,85.59,41653.0,59.3404,59.3612,59.3266,59.3404,41653.0
2016-06-17 15:30:00,85.58,85.62,85.52,85.54,72778.0,59.3335,59.3612,59.2919,59.3058,72778.0
2016-06-17 15:40:00,85.53,85.54,85.48,85.53,94870.0,59.2988,59.3058,59.2642,59.2988,94870.0
2016-06-17 15:50:00,85.53,85.69,85.52,85.64,184929.0,59.2988,59.4098,59.2919,59.3751,184929.0
2016-06-20 09:30:00,86.05,86.72,85.81,86.69,220324.0,59.6594,60.1239,59.493,60.1031,220324.0
2016-06-20 09:40:00,86.72,86.79,86.46,86.5,97981.0,60.1239,60.1724,59.9436,59.9713,97981.0
2016-06-20 09:50:00,86.52,86.54,86.36,86.45,149598.0,59.9852,59.9991,59.8743,59.9367,149598.0
2016-06-20 10:00:00,86.47,86.57,86.36,86.54,135366.0,59.9505,60.0199,59.8743,59.9991,135366.0
2016-06-20 10:10:00,86.55,86.64,86.52,86.61,294920.0,60.006,60.0684,59.9852,60.0476,294920.0
2016-06-20 10:20:00,86.61,86.62,86.36,86.38,173708.0,60.0476,60.0545,59.8743,59.8882,173708.0
2016-06-20 10:30:00,86.37,86.37,86.18,86.2,148687.0,59.8812,59.8812,59.7495,59.7634,148687.0
2016-06-20 10:40:00,86.2,86.31,86.2,86.24,114891.0,59.7634,59.8396,59.7634,59.7911,114891.0
2016-06-20 10:50:00,86.24,86.3,86.21,86.3,93145.0,59.7911,59.8327,59.7703,59.8327,93145.0
2016-06-20 11:00:00,86.3,86.35,86.26,86.3,94495.0,59.8327,59.8674,59.805,59.8327,94495.0
2016-06-20 11:10:00,86.3,86.37,86.3,86.36,59547.0,59.8327,59.8812,59.8327,59.8743,59547.0
2016-06-20 11:20:00,86.36,86.43,86.33,86.42,81840.0,59.8743,59.9228,59.8535,59.9159,81840.0
2016-06-20 11:30:00,86.42,86.44,86.39,86.42,80947.0,59.9159,59.9297,59.8951,59.9159,80947.0
2016-06-20 11:40:00,86.43,86.44,86.29,86.3,44243.0,59.9228,59.9297,59.8258,59.8327,44243.0
2016-06-20 11:50:00,86.3,86.3,86.23,86.3,27957.0,59.8327,59.8327,59.7842,59.8327,27957.0
2016-06-20 12:00:00,86.3,86.3,86.2,86.22,85793.0,59.8327,59.8327,59.7634,59.7772,85793.0
2016-06-20 12:10:00,86.23,86.24,86.09,86.1,73647.0,59.7842,59.7911,59.6871,59.694,73647.0
2016-06-20 12:20:00,86.1,86.12,86.05,86.09,129978.0,59.694,59.7079,59.6594,59.6871,129978.0
2016-06-20 12:30:00,86.09,86.16,86.08,86.1,137475.0,59.6871,59.7356,59.6802,59.694,137475.0
2016-06-20 12:40:00,86.1,86.19,86.09,86.18,28576.0,59.694,59.7564,59.6871,59.7495,28576.0
2016-06-20 12:50:00,86.18,86.26,86.17,86.25,25706.0,59.7495,59.805,59.7426,59.798,25706.0
2016-06-20 13:00:00,86.24,86.28,86.22,86.25,25382.0,59.7911,59.8188,59.7772,59.798,25382.0
2016-06-20 13:10:00,86.25,86.25,86.15,86.22,28001.0,59.798,59.798,59.7287,59.7772,28001.0
2016-06-20 13:20:00,86.21,86.25,86.12,86.13,38605.0,59.7703,59.798,59.7079,59.7148,38605.0
2016-06-20 13:30:00,86.13,86.21,86.1,86.19,76886.0,59.7148,59.7703,59.694,59.7564,76886.0
2016-06-20 13:40:00,86.19,86.2,86.15,86.18,21354.0,59.7564,59.7634,59.7287,59.7495,21354.0
2016-06-20 13:50:00,86.17,86.24,86.17,86.23,36159.0,59.7426,59.7911,59.7426,59.7842,36159.0
2016-06-20 14:00:00,86.22,86.26,86.18,86.21,32191.0,59.7772,59.805,59.7495,59.7703,32191.0
2016-06-20 14:10:00,86.21,86.23,86.17,86.21,47247.0,59.7703,59.7842,59.7426,59.7703,47247.0
2016-06-20 14:20:00,86.21,86.22,86.14,86.15,174254.0,59.7703,59.7772,59.7218,59.7287,174254.0
2016-06-20 14:30:00,86.14,86.18,86.1,86.11,38165.0,59.7218,59.7495,59.694,59.701,38165.0
2016-06-20 14:40:00,86.11,86.14,86.08,86.14,37210.0,59.701,59.7218,59.6802,59.7218,37210.0
2016-06-20 14:50:00,86.14,86.16,86.11,86.13,44840.0,59.7218,59.7356,59.701,59.7148,44840.0
2016-06-20 15:00:00,86.13,86.16,86.06,86.08,83186.0,59.7148,59.7356,59.6663,59.6802,83186.0
2016-06-20 15:10:00,86.08,86.08,85.98,86.02,69756.0,59.6802,59.6802,59.6108,59.6386,69756.0
2016-06-20 15:20:00,86.03,86.04,85.88,85.9,56075.0,59.6455,59.6524,59.5415,59.5554,56075.0
2016-06-20 15:30:00,85.9,85.96,85.9,85.93,43112.0,59.5554,59.597,59.5554,59.5762,43112.0
2016-06-20 15:40:00,85.93,85.98,85.71,85.72,75022.0,59.5762,59.6108,59.4236,59.4306,75022.0
2016-06-20 15:50:00,85.71,85.78,85.65,85.73,301652.0,59.4236,59.4722,59.382,59.4375,301652.0
2016-06-21 09:30:00,85.37,85.37,84.93,84.98,265070.0,59.7179,59.7179,59.4101,59.4451,265070.0
2016-06-21 09:40:00,84.99,85.22,84.96,85.19,99797.0,59.4521,59.613,59.4311,59.592,99797.0
2016-06-21 09:50:00,85.19,85.24,85.08,85.19,93121.0,59.592,59.627,59.515,59.592,93121.0
2016-06-21 10:00:00,85.17,85.39,85.15,85.29,124367.0,59.578,59.7319,59.564,59.6619,124367.0
2016-06-21 10:10:00,85.28,85.5,85.27,85.42,93295.0,59.655,59.8088,59.648,59.7529,93295.0
2016-06-21 10:20:00,85.41,85.43,85.28,85.37,99562.0,59.7459,59.7599,59.655,59.7179,99562.0
2016-06-21 10:30:00,85.37,85.42,85.32,85.33,76113.0,59.7179,59.7529,59.6829,59.6899,76113.0
2016-06-21 10:40:00,85.34,85.42,85.32,85.35,62651.0,59.6969,59.7529,59.6829,59.7039,62651.0
2016-06-21 10:50:00,85.34,85.35,85.27,85.29,52734.0,59.6969,59.7039,59.648,59.6619,52734.0
2016-06-21 11:00:00,85.29,85.39,85.29,85.36,76402.0,59.6619,59.7319,59.6619,59.7109,76402.0
2016-06-21 11:10:00,85.35,85.47,85.31,85.38,59643.0,59.7039,59.7879,59.6759,59.7249,59643.0
2016-06-21 11:20:00,85.38,85.39,85.2,85.2,65441.0,59.7249,59.7319,59.599,59.599,65441.0
2016-06-21 11:30:00,85.2,85.23,85.15,85.18,38408.0,59.599,59.62,59.564,59.585,38408.0
2016-06-21 11:40:00,85.17,85.2,85.15,85.19,34040.0,59.578,59.599,59.564,59.592,34040.0
2016-06-21 11:50:00,85.19,85.32,85.18,85.31,46376.0,59.592,59.6829,59.585,59.6759,46376.0
2016-06-21 12:00:00,85.31,85.32,85.25,85.28,35162.0,59.6759,59.6829,59.634,59.655,35162.0
2016-06-21 12:10:00,85.28,85.31,85.26,85.29,33660.0,59.655,59.6759,59.641,59.6619,33660.0
2016-06-21 12:20:00,85.29,85.34,85.28,85.29,23083.0,59.6619,59.6969,59.655,59.6619,23083.0
2016-06-21 12:30:00,85.3,85.33,85.25,85.31,30699.0,59.6689,59.6899,59.634,59.6759,30699.0
2016-06-21 12:40:00,85.31,85.33,85.21,85.23,293300.0,59.6759,59.6899,59.606,59.62,293300.0
2016-06-21 12:50:00,85.22,85.28,85.22,85.26,18318.0,59.613,59.655,59.613,59.641,18318.0
2016-06-21 13:00:00,85.25,85.27,85.22,85.25,27307.0,59.634,59.648,59.613,59.634,27307.0
2016-06-21 13:10:00,85.25,85.26,85.21,85.23,27734.0,59.634,59.641,59.606,59.62,27734.0
2016-06-21 13:20:00,85.22,85.28,85.19,85.28,84077.0,59.613,59.655,59.592,59.655,84077.0
2016-06-21 13:30:00,85.28,85.32,85.27,85.29,57956.0,59.655,59.6829,59.648,59.6619,57956.0
2016-06-21 13:40:00,85.3,85.36,85.28,85.3,33458.0,59.6689,59.7109,59.655,59.6689,33458.0
2016-06-21 13:50:00,85.31,85.37,85.3,85.35,265970.0,59.6759,59.7179,59.6689,59.7039,265970.0
2016-06-21 14:00:00,85.35,85.37,85.29,85.33,30074.0,59.7039,59.7179,59.6619,59.6899,30074.0
2016-06-21 14:10:00,85.33,85.38,85.33,85.35,32738.0,59.6899,59.7249,59.6899,59.7039,32738.0
2016-06-21 14:20:00,85.36,85.39,85.33,85.37,50905.0,59.7109,59.7319,59.6899,59.7179,50905.0
2016-06-21 14:30:00,85.38,85.57,85.37,85.53,68483.0,59.7249,59.8578,59.7179,59.8298,68483.0
2016-06-21 14:40:00,85.52,85.52,85.43,85.44,44734.0,59.8228,59.8228,59.7599,59.7669,44734.0
2016-06-21 14:50:00,85.43,85.45,85.4,85.41,71026.0,59.7599,59.7739,59.7389,59.7459,71026.0
2016-06-21 15:00:00,85.41,85.45,85.36,85.41,51589.0,59.7459,59.7739,59.7109,59.7459,51589.0
2016-06-21 15:10:00,85.42,85.46,85.4,85.45,76278.0,59.7529,59.7809,59.7389,59.7739,76278.0
2016-06-21 15:20:00,85.45,85.49,85.43,85.49,71803.0,59.7739,59.8018,59.7599,59.8018,71803.0
2016-06-21 15:30:00,85.48,85.49,85.41,85.44,133763.0,59.7949,59.8018,59.7459,59.7669,133763.0
2016-06-21 15:40:00,85.43,85.44,85.36,85.4,71431.0,59.7599,59.7669,59.7109,59.7389,71431.0
2016-06-21 15:50:00,85.41,85.42,85.31,85.33,115991.0,59.7459,59.7529,59.6759,59.6899,115991.0
2016-06-22 09:30:00,85.5,85.5,84.98,85.11,132750.0,59.8088,59.8088,59.4451,59.536,132750.0
2016-06-22 09:40:00,85.12,85.25,85.0,85.02,175178.0,59.543,59.634,59.4591,59.4731,175178.0
2016-06-22 09:50:00,85.01,85.18,85.0,85.16,95322.0,59.4661,59.585,59.4591,59.571,95322.0
2016-06-22 10:00:00,85.15,85.16,85.03,85.1,56037.0,59.564,59.571,59.4801,59.529,56037.0
2016-06-22 10:10:00,85.1,85.3,85.09,85.3,55904.0,59.529,59.6689,59.522,59.6689,55904.0
2016-06-22 10:20:00,85.29,85.41,85.26,85.41,42740.0,59.6619,59.7459,59.641,59.7459,42740.0
2016-06-22 10:30:00,85.39,85.4,85.33,85.35,51137.0,59.7319,59.7389,59.6899,59.7039,51137.0
2016-06-22 10:40:00,85.35,85.4,85.32,85.38,41090.0,59.7039,59.7389,59.6829,59.7249,41090.0
2016-06-22 10:50:00,85.37,85.39,85.28,85.28,43815.0,59.7179,59.7319,59.655,59.655,43815.0
2016-06-22 11:00:00,85.3,85.4,85.28,85.39,23677.0,59.6689,59.7389,59.655,59.7319,23677.0
2016-06-22 11:10:00,85.39,85.47,85.34,85.45,47695.0,59.7319,59.7879,59.6969,59.7739,47695.0
2016-06-22 11:20:00,85.46,85.51,85.31,85.31,45661.0,59.7809,59.8158,59.6759,59.6759,45661.0
2016-06-22 11:30:00,85.31,85.36,85.19,85.36,47112.0,59.6759,59.7109,59.592,59.7109,47112.0
2016-06-22 11:40:00,85.34,85.44,85.33,85.39,35649.0,59.6969,59.7669,59.6899,59.7319,35649.0
2016-06-22 11:50:00,85.39,85.46,85.37,85.43,29910.0,59.7319,59.7809,59.7179,59.7599,29910.0
2016-06-22 12:00:00,85.43,85.44,85.36,85.38,25115.0,59.7599,59.7669,59.7109,59.7249,25115.0
2016-06-22 12:10:00,85.38,85.4,85.2,85.23,103930.0,59.7249,59.7389,59.599,59.62,103930.0
2016-06-22 12:20:00,85.23,85.24,85.11,85.2,33813.0,59.62,59.627,59.536,59.599,33813.0
2016-06-22 12:30:00,85.19,85.23,85.16,85.2,16420.0,59.592,59.62,59.571,59.599,16420.0
2016-06-22 12:40:00,85.19,85.25,85.13,85.18,29358.0,59.592,59.634,59.55,59.585,29358.0
2016-06-22 12:50:00,85.18,85.23,85.17,85.2,27054.0,59.585,59.62,59.578,59.599,27054.0
2016-06-22 13:00:00,85.2,85.21,85.08,85.1,29338.0,59.599,59.606,59.515,59.529,29338.0
2016-06-22 13:10:00,85.08,85.15,85.06,85.13,24687.0,59.515,59.564,59.5011,59.55,24687.0
2016-06-22 13:20:00,85.12,85.17,85.07,85.16,34526.0,59.543,59.578,59.5081,59.571,34526.0
2016-06-22 13:30:00,85.17,85.2,85.13,85.19,18854.0,59.578,59.599,59.55,59.592,18854.0
2016-06-22 13:40:00,85.2,85.29,85.19,85.24,19974.0,59.599,59.6619,59.592,59.627,19974.0
2016-06-22 13:50:00,85.26,85.3,85.25,85.28,31054.0,59.641,59.6689,59.634,59.655,31054.0
2016-06-22 14:00:00,85.27,85.33,85.24,85.26,51001.0,59.648,59.6899,59.627,59.641,51001.0
2016-06-22 14:10:00,85.27,85.3,85.24,85.27,32904.0,59.648,59.6689,59.627,59.648,32904.0
2016-06-22 14:20:00,85.26,85.3,85.23,85.29,40755.0,59.641,59.6689,59.62,59.6619,40755.0
2016-06-22 14:30:00,85.3,85.31,85.22,85.25,34664.0,59.6689,59.6759,59.613,59.634,34664.0
2016-06-22 14:40:00,85.24,85.27,85.2,85.22,37329.0,59.627,59.648,59.599,59.613,37329.0
2016-06-22 14:50:00,85.22,85.26,85.21,85.25,32099.0,59.613,59.641,59.606,59.634,32099.0
2016-06-22 15:00:00,85.26,85.3,85.19,85.19,39156.0,59.641,59.6689,59.592,59.592,39156.0
2016-06-22 15:10:00,85.2,85.25,85.19,85.22,66314.0,59.599,59.634,59.592,59.613,66314.0
2016-06-22 15:20:00,85.22,85.22,85.14,85.15,36758.0,59.613,59.613,59.557,59.564,36758.0
2016-06-22 15:30:00,85.15,85.19,85.11,85.18,48585.0,59.564,59.592,59.536,59.585,48585.0
2016-06-22 15:40:00,85.18,85.2,85.13,85.16,41635.0,59.585,59.599,59.55,59.571,41635.0
2016-06-22 15:50:00,85.15,85.22,85.11,85.18,63529.0,59.564,59.613,59.536,59.585,63529.0
2016-06-23 09:30:00,85.58,85.94,85.53,85.53,144678.0,59.8648,60.1166,59.8298,59.8298,144678.0
2016-06-23 09:40:00,85.57,85.71,85.53,85.64,55029.0,59.8578,59.9557,59.8298,59.9068,55029.0
2016-06-23 09:50:00,85.64,85.71,85.61,85.62,54647.0,59.9068,59.9557,59.8858,59.8928,54647.0
2016-06-23 10:00:00,85.64,85.71,85.62,85.64,50776.0,59.9068,59.9557,59.8928,59.9068,50776.0
2016-06-23 10:10:00,85.63,85.67,85.57,85.58,28390.0,59.8998,59.9278,59.8578,59.8648,28390.0
2016-06-23 10:20:00,85.58,85.68,85.55,85.56,140858.0,59.8648,59.9348,59.8438,59.8508,140858.0
2016-06-23 10:30:00,85.57,85.57,85.5,85.56,36042.0,59.8578,59.8578,59.8088,59.8508,36042.0
2016-06-23 10:40:00,85.56,85.61,85.53,85.54,32169.0,59.8508,59.8858,59.8298,59.8368,32169.0
2016-06-23 10:50:00,85.53,85.57,85.47,85.54,31049.0,59.8298,59.8578,59.7879,59.8368,31049.0
2016-06-23 11:00:00,85.55,85.6,85.51,85.56,28588.0,59.8438,59.8788,59.8158,59.8508,28588.0
2016-06-23 11:10:00,85.55,85.66,85.55,85.65,12170.0,59.8438,59.9208,59.8438,59.9138,12170.0
2016-06-23 11:20:00,85.65,85.66,85.58,85.65,22800.0,59.9138,59.9208,59.8648,59.9138,22800.0
2016-06-23 11:30:00,85.65,85.68,85.57,85.58,26572.0,59.9138,59.9348,59.8578,59.8648,26572.0
2016-06-23 11:40:00,85.59,85.62,85.55,85.57,17671.0,59.8718,59.8928,59.8438,59.8578,17671.0
2016-06-23 11:50:00,85.57,85.63,85.57,85.58,11643.0,59.8578,59.8998,59.8578,59.8648,11643.0
2016-06-23 12:00:00,85.59,85.61,85.56,85.6,30396.0,59.8718,59.8858,59.8508,59.8788,30396.0
2016-06-23 12:10:00,85.61,85.62,85.56,85.62,13747.0,59.8858,59.8928,59.8508,59.8928,13747.0
2016-06-23 12:20:00,85.62,85.63,85.59,85.63,15096.0,59.8928,59.8998,59.8718,59.8998,15096.0
2016-06-23 12:30:00,85.61,85.61,85.56,85.58,28838.0,59.8858,59.8858,59.8508,59.8648,28838.0
2016-06-23 12:40:00,85.58,85.6,85.52,85.54,19851.0,59.8648,59.8788,59.8228,59.8368,19851.0
2016-06-23 12:50:00,85.54,85.58,85.53,85.55,35770.0,59.8368,59.8648,59.8298,59.8438,35770.0
2016-06-23 13:00:00,85.56,85.59,85.54,85.56,12163.0,59.8508,59.8718,59.8368,59.8508,12163.0
2016-06-23 13:10:00,85.56,85.61,85.56,85.58,14885.0,59.8508,59.8858,59.8508,59.8648,14885.0
2016-06-23 13:20:00,85.58,85.6,85.56,85.59,13456.0,59.8648,59.8788,59.8508,59.8718,13456.0
2016-06-23 13:30:00,85.59,85.59,85.52,85.53,24458.0,59.8718,59.8718,59.8228,59.8298,24458.0
2016-06-23 13:40:00,85.53,85.53,85.48,85.48,20460.0,59.8298,59.8298,59.7949,59.7949,20460.0
2016-06-23 13:50:00,85.49,85.55,85.48,85.53,19969.0,59.8018,59.8438,59.7949,59.8298,19969.0
2016-06-23 14:00:00,85.53,85.55,85.51,85.54,28046.0,59.8298,59.8438,59.8158,59.8368,28046.0
2016-06-23 14:10:00,85.55,85.59,85.54,85.57,21553.0,59.8438,59.8718,59.8368,59.8578,21553.0
2016-06-23 14:20:00,85.58,85.6,85.54,85.56,39249.0,59.8648,59.8788,59.8368,59.8508,39249.0
2016-06-23 14:30:00,85.55,85.56,85.5,85.51,21856.0,59.8438,59.8508,59.8088,59.8158,21856.0
2016-06-23 14:40:00,85.52,85.52,85.46,85.48,22709.0,59.8228,59.8228,59.7809,59.7949,22709.0
2016-06-23 14:50:00,85.49,85.58,85.48,85.54,32279.0,59.8018,59.8648,59.7949,59.8368,32279.0
2016-06-23 15:00:00,85.55,85.57,85.52,85.53,27768.0,59.8438,59.8578,59.8228,59.8298,27768.0
2016-06-23 15:10:00,85.53,85.54,85.48,85.48,39241.0,59.8298,59.8368,59.7949,59.7949,39241.0
2016-06-23 15:20:00,85.48,85.5,85.44,85.47,97867.0,59.7949,59.8088,59.7669,59.7879,97867.0
2016-06-23 15:30:00,85.47,85.52,85.44,85.49,59863.0,59.7879,59.8228,59.7669,59.8018,59863.0
2016-06-23 15:40:00,85.49,85.58,85.48,85.55,58080.0,59.8018,59.8648,59.7949,59.8438,58080.0
2016-06-23 15:50:00,85.55,85.66,85.55,85.66,99714.0,59.8438,59.9208,59.8438,59.9208,99714.0
2016-06-24 09:30:00,84.14,84.33,83.54,83.66,199088.0,58.8575,58.9904,58.4378,58.5217,199088.0
2016-06-24 09:40:00,83.67,84.28,83.6,84.27,204213.0,58.5287,58.9554,58.4798,58.9484,204213.0
2016-06-24 09:50:00,84.3,84.67,84.29,84.55,172064.0,58.9694,59.2282,58.9624,59.1443,172064.0
2016-06-24 10:00:00,84.54,85.28,84.51,85.28,178350.0,59.1373,59.655,59.1163,59.655,178350.0
2016-06-24 10:10:00,85.27,85.44,85.18,85.19,191196.0,59.648,59.7669,59.585,59.592,191196.0
2016-06-24 10:20:00,85.18,85.36,85.06,85.29,174607.0,59.585,59.7109,59.5011,59.6619,174607.0
2016-06-24 10:30:00,85.29,85.54,85.17,85.54,182275.0,59.6619,59.8368,59.578,59.8368,182275.0
2016-06-24 10:40:00,85.55,85.57,85.36,85.55,129113.0,59.8438,59.8578,59.7109,59.8438,129113.0
2016-06-24 10:50:00,85.55,85.72,85.54,85.56,139876.0,59.8438,59.9627,59.8368,59.8508,139876.0
2016-06-24 11:00:00,85.56,85.59,85.34,85.46,161199.0,59.8508,59.8718,59.6969,59.7809,161199.0
2016-06-24 11:10:00,85.46,85.6,85.41,85.58,154929.0,59.7809,59.8788,59.7459,59.8648,154929.0
2016-06-24 11:20:00,85.57,85.61,85.43,85.55,150633.0,59.8578,59.8858,59.7599,59.8438,150633.0
2016-06-24 11:30:00,85.54,85.57,85.45,85.49,143556.0,59.8368,59.8578,59.7739,59.8018,143556.0
2016-06-24 11:40:00,85.5,85.65,85.45,85.54,172051.0,59.8088,59.9138,59.7739,59.8368,172051.0
2016-06-24 11:50:00,85.56,85.62,85.49,85.62,176424.0,59.8508,59.8928,59.8018,59.8928,176424.0
2016-06-24 12:00:00,85.62,85.62,85.4,85.4,114213.0,59.8928,59.8928,59.7389,59.7389,114213.0
2016-06-24 12:10:00,85.41,85.41,85.25,85.34,134359.0,59.7459,59.7459,59.634,59.6969,134359.0
2016-06-24 12:20:00,85.34,85.55,85.33,85.52,73944.0,59.6969,59.8438,59.6899,59.8228,73944.0
2016-06-24 12:30:00,85.51,85.53,85.27,85.29,71882.0,59.8158,59.8298,59.648,59.6619,71882.0
2016-06-24 12:40:00,85.28,85.29,85.07,85.14,82069.0,59.655,59.6619,59.5081,59.557,82069.0
2016-06-24 12:50:00,85.12,85.13,84.92,85.01,59179.0,59.543,59.55,59.4031,59.4661,59179.0
2016-06-24 13:00:00,85.01,85.03,84.85,84.86,65866.0,59.4661,59.4801,59.3542,59.3612,65866.0
2016-06-24 13:10:00,84.86,84.94,84.82,84.91,139119.0,59.3612,59.4171,59.3332,59.3961,139119.0
2016-06-24 13:20:00,84.92,85.0,84.91,84.99,55164.0,59.4031,59.4591,59.3961,59.4521,55164.0
2016-06-24 13:30:00,84.98,85.1,84.92,85.05,58831.0,59.4451,59.529,59.4031,59.4941,58831.0
2016-06-24 13:40:00,85.05,85.06,84.96,85.03,102730.0,59.4941,59.5011,59.4311,59.4801,102730.0
2016-06-24 13:50:00,85.03,85.11,84.97,85.11,92384.0,59.4801,59.536,59.4381,59.536,92384.0
2016-06-24 14:00:00,85.12,85.14,85.01,85.07,60411.0,59.543,59.557,59.4661,59.5081,60411.0
2016-06-24 14:10:00,85.07,85.08,84.98,85.02,69509.0,59.5081,59.515,59.4451,59.4731,69509.0
2016-06-24 14:20:00,85.01,85.01,84.74,84.75,52075.0,59.4661,59.4661,59.2772,59.2842,52075.0
2016-06-24 14:30:00,84.74,84.74,84.52,84.69,114093.0,59.2772,59.2772,59.1233,59.2422,114093.0
2016-06-24 14:40:00,84.69,84.79,84.59,84.79,109142.0,59.2422,59.3122,59.1723,59.3122,109142.0
2016-06-24 14:50:00,84.79,85.13,84.79,85.02,186160.0,59.3122,59.55,59.3122,59.4731,186160.0
2016-06-24 15:00:00,85.03,85.09,84.96,84.97,102665.0,59.4801,59.522,59.4311,59.4381,102665.0
2016-06-24 15:10:00,84.97,84.97,84.62,84.66,98131.0,59.4381,59.4381,59.1933,59.2212,98131.0
2016-06-24 15:20:00,84.65,84.81,84.63,84.77,165540.0,59.2143,59.3262,59.2003,59.2982,165540.0
2016-06-24 15:30:00,84.76,85.06,84.73,84.92,135138.0,59.2912,59.5011,59.2702,59.4031,135138.0
2016-06-24 15:40:00,84.93,85.14,84.89,85.06,166519.0,59.4101,59.557,59.3821,59.5011,166519.0
2016-06-24 15:50:00,85.06,85.24,84.84,84.86,390942.0,59.5011,59.627,59.3472,59.3612,390942.0
2016-06-27 09:30:00,84.52,84.67,84.34,84.44,293279.0,59.1233,59.2282,58.9974,59.0674,293279.0
2016-06-27 09:40:00,84.44,84.59,84.25,84.35,424098.0,59.0674,59.1723,58.9344,59.0044,424098.0
2016-06-27 09:50:00,84.33,84.48,84.24,84.39,85109.0,58.9904,59.0953,58.9275,59.0324,85109.0
2016-06-27 10:00:00,84.38,84.5,84.32,84.39,49069.0,59.0254,59.1093,58.9834,59.0324,49069.0
2016-06-27 10:10:00,84.38,84.4,84.21,84.21,83813.0,59.0254,59.0394,58.9065,58.9065,83813.0
2016-06-27 10:20:00,84.21,84.3,84.03,84.06,68653.0,58.9065,58.9694,58.7806,58.8015,68653.0
2016-06-27 10:30:00,84.06,84.12,83.94,84.06,94564.0,58.8015,58.8435,58.7176,58.8015,94564.0
2016-06-27 10:40:00,84.06,84.15,83.95,83.97,53957.0,58.8015,58.8645,58.7246,58.7386,53957.0
2016-06-27 10:50:00,83.97,84.0,83.72,83.76,179746.0,58.7386,58.7596,58.5637,58.5917,179746.0
2016-06-27 11:00:00,83.76,83.91,83.71,83.9,75496.0,58.5917,58.6966,58.5567,58.6896,75496.0
2016-06-27 11:10:00,83.9,83.91,83.78,83.81,71661.0,58.6896,58.6966,58.6057,58.6267,71661.0
2016-06-27 11:20:00,83.81,84.06,83.76,84.05,67981.0,58.6267,58.8015,58.5917,58.7945,67981.0
2016-06-27 11:30:00,84.05,84.12,83.99,84.05,100394.0,58.7945,58.8435,58.7526,58.7945,100394.0
2016-06-27 11:40:00,84.05,84.23,84.01,84.22,108387.0,58.7945,58.9205,58.7666,58.9135,108387.0
2016-06-27 11:50:00,84.21,84.4,84.14,84.36,104646.0,58.9065,59.0394,58.8575,59.0114,104646.0
2016-06-27 12:00:00,84.37,84.49,84.35,84.48,83179.0,59.0184,59.1023,59.0044,59.0953,83179.0
2016-06-27 12:10:00,84.47,84.58,84.42,84.56,71942.0,59.0883,59.1653,59.0534,59.1513,71942.0
2016-06-27 12:20:00,84.58,84.87,84.56,84.86,81442.0,59.1653,59.3681,59.1513,59.3612,81442.0
2016-06-27 12:30:00,84.87,84.89,84.75,84.76,82602.0,59.3681,59.3821,59.2842,59.2912,82602.0
2016-06-27 12:40:00,84.75,84.76,84.64,84.69,92129.0,59.2842,59.2912,59.2073,59.2422,92129.0
2016-06-27 12:50:00,84.68,84.84,84.67,84.8,77544.0,59.2352,59.3472,59.2282,59.3192,77544.0
2016-06-27 13:00:00,84.8,84.9,84.75,84.85,98978.0,59.3192,59.3891,59.2842,59.3542,98978.0
2016-06-27 13:10:00,84.84,84.96,84.83,84.95,52067.0,59.3472,59.4311,59.3402,59.4241,52067.0
2016-06-27 13:20:00,84.94,85.0,84.92,84.95,48029.0,59.4171,59.4591,59.4031,59.4241,48029.0
2016-06-27 13:30:00,84.96,84.96,84.77,84.86,138690.0,59.4311,59.4311,59.2982,59.3612,138690.0
2016-06-27 13:40:00,84.86,84.87,84.7,84.74,65732.0,59.3612,59.3681,59.2492,59.2772,65732.0
2016-06-27 13:50:00,84.73,84.81,84.69,84.75,51859.0,59.2702,59.3262,59.2422,59.2842,51859.0
2016-06-27 14:00:00,84.75,84.82,84.72,84.76,75411.0,59.2842,59.3332,59.2632,59.2912,75411.0
2016-06-27 14:10:00,84.75,84.78,84.63,84.65,42426.0,59.2842,59.3052,59.2003,59.2143,42426.0
2016-06-27 14:20:00,84.67,84.88,84.67,84.87,242188.0,59.2282,59.3751,59.2282,59.3681,242188.0
2016-06-27 14:30:00,84.87,84.9,84.76,84.79,86460.0,59.3681,59.3891,59.2912,59.3122,86460.0
2016-06-27 14:40:00,84.79,84.83,84.68,84.68,76377.0,59.3122,59.3402,59.2352,59.2352,76377.0
2016-06-27 14:50:00,84.69,84.73,84.6,84.7,131297.0,59.2422,59.2702,59.1793,59.2492,131297.0
2016-06-27 15:00:00,84.7,84.83,84.68,84.77,109449.0,59.2492,59.3402,59.2352,59.2982,109449.0
2016-06-27 15:10:00,84.77,84.84,84.73,84.75,137815.0,59.2982,59.3472,59.2702,59.2842,137815.0
2016-06-27 15:20:00,84.76,84.81,84.63,84.79,109107.0,59.2912,59.3262,59.2003,59.3122,109107.0
2016-06-27 15:30:00,84.79,85.03,84.75,85.02,133911.0,59.3122,59.4801,59.2842,59.4731,133911.0
2016-06-27 15:40:00,85.01,85.05,84.91,85.03,170769.0,59.4661,59.4941,59.3961,59.4801,170769.0
2016-06-27 15:50:00,85.02,85.03,84.88,84.9,277751.0,59.4731,59.4801,59.3751,59.3891,277751.0
2016-06-28 09:30:00,85.47,85.94,85.15,85.9,309246.0,59.7879,60.1166,59.564,60.0887,309246.0
2016-06-28 09:40:00,85.89,86.08,85.84,86.0,135445.0,60.0817,60.2146,60.0467,60.1586,135445.0
2016-06-28 09:50:00,86.0,86.24,85.88,86.24,150764.0,60.1586,60.3265,60.0747,60.3265,150764.0
2016-06-28 10:00:00,86.25,86.26,86.0,86.0,266713.0,60.3335,60.3405,60.1586,60.1586,266713.0
2016-06-28 10:10:00,85.99,86.03,85.84,85.97,142548.0,60.1516,60.1796,60.0467,60.1376,142548.0
2016-06-28 10:20:00,85.98,86.1,85.97,86.07,95525.0,60.1446,60.2286,60.1376,60.2076,95525.0
2016-06-28 10:30:00,86.08,86.16,85.99,85.99,153417.0,60.2146,60.2705,60.1516,60.1516,153417.0
2016-06-28 10:40:00,85.98,86.23,85.94,86.19,158017.0,60.1446,60.3195,60.1166,60.2915,158017.0
2016-06-28 10:50:00,86.2,86.21,86.0,86.05,162470.0,60.2985,60.3055,60.1586,60.1936,162470.0
2016-06-28 11:00:00,86.05,86.05,85.83,85.86,134070.0,60.1936,60.1936,60.0397,60.0607,134070.0
2016-06-28 11:10:00,85.86,86.02,85.86,86.02,69193.0,60.0607,60.1726,60.0607,60.1726,69193.0
2016-06-28 11:20:00,86.02,86.05,85.92,85.99,141507.0,60.1726,60.1936,60.1026,60.1516,141507.0
2016-06-28 11:30:00,86.02,86.15,85.98,86.07,146064.0,60.1726,60.2635,60.1446,60.2076,146064.0
2016-06-28 11:40:00,86.07,86.15,86.05,86.09,119448.0,60.2076,60.2635,60.1936,60.2216,119448.0
2016-06-28 11:50:00,86.1,86.16,86.04,86.12,74640.0,60.2286,60.2705,60.1866,60.2425,74640.0
2016-06-28 12:00:00,86.14,86.17,86.11,86.11,51483.0,60.2565,60.2775,60.2356,60.2356,51483.0
2016-06-28 12:10:00,86.12,86.24,86.12,86.24,70404.0,60.2425,60.3265,60.2425,60.3265,70404.0
2016-06-28 12:20:00,86.25,86.29,86.19,86.26,142911.0,60.3335,60.3615,60.2915,60.3405,142911.0
2016-06-28 12:30:00,86.25,86.26,86.16,86.22,48151.0,60.3335,60.3405,60.2705,60.3125,48151.0
2016-06-28 12:40:00,86.23,86.3,86.22,86.28,89493.0,60.3195,60.3685,60.3125,60.3545,89493.0
2016-06-28 12:50:00,86.28,86.37,86.27,86.33,106431.0,60.3545,60.4174,60.3475,60.3894,106431.0
2016-06-28 13:00:00,86.32,86.4,86.29,86.34,52127.0,60.3824,60.4384,60.3615,60.3964,52127.0
2016-06-28 13:10:00,86.34,86.43,86.33,86.38,58289.0,60.3964,60.4594,60.3894,60.4244,58289.0
2016-06-28 13:20:00,86.38,86.41,86.23,86.24,88088.0,60.4244,60.4454,60.3195,60.3265,88088.0
2016-06-28 13:30:00,86.25,86.32,86.19,86.28,71973.0,60.3335,60.3824,60.2915,60.3545,71973.0
2016-06-28 13:40:00,86.28,86.37,86.25,86.29,38110.0,60.3545,60.4174,60.3335,60.3615,38110.0
2016-06-28 13:50:00,86.28,86.31,86.23,86.27,44418.0,60.3545,60.3755,60.3195,60.3475,44418.0
2016-06-28 14:00:00,86.27,86.31,86.16,86.16,64368.0,60.3475,60.3755,60.2705,60.2705,64368.0
2016-06-28 14:10:00,86.15,86.23,86.13,86.22,45404.0,60.2635,60.3195,60.2495,60.3125,45404.0
2016-06-28 14:20:00,86.22,86.24,86.13,86.21,55413.0,60.3125,60.3265,60.2495,60.3055,55413.0
2016-06-28 14:30:00,86.22,86.38,86.21,86.33,65412.0,60.3125,60.4244,60.3055,60.3894,65412.0
2016-06-28 14:40:00,86.33,86.38,86.28,86.37,86053.0,60.3894,60.4244,60.3545,60.4174,86053.0
2016-06-28 14:50:00,86.37,86.63,86.37,86.56,85791.0,60.4174,60.5993,60.4174,60.5503,85791.0
2016-06-28 15:00:00,86.56,86.57,86.45,86.45,128290.0,60.5503,60.5573,60.4734,60.4734,128290.0
2016-06-28 15:10:00,86.45,86.56,86.32,86.32,95528.0,60.4734,60.5503,60.3824,60.3824,95528.0
2016-06-28 15:20:00,86.31,86.31,86.14,86.2,121015.0,60.3755,60.3755,60.2565,60.2985,121015.0
2016-06-28 15:30:00,86.2,86.39,86.2,86.36,162744.0,60.2985,60.4314,60.2985,60.4104,162744.0
2016-06-28 15:40:00,86.36,86.57,86.36,86.57,146213.0,60.4104,60.5573,60.4104,60.5573,146213.0
2016-06-28 15:50:00,86.57,86.7,86.52,86.68,359315.0,60.5573,60.6483,60.5224,60.6343,359315.0
2016-06-29 09:30:00,87.12,87.58,87.01,87.56,221831.0,60.9421,61.2638,60.8651,61.2499,221831.0
2016-06-29 09:40:00,87.55,87.7,87.51,87.57,123683.0,61.2429,61.3478,61.2149,61.2568,123683.0
2016-06-29 09:50:00,87.55,87.67,87.39,87.67,106556.0,61.2429,61.3268,61.1309,61.3268,106556.0
2016-06-29 10:00:00,87.62,87.84,87.58,87.66,127230.0,61.2918,61.4457,61.2638,61.3198,127230.0
2016-06-29 10:10:00,87.67,87.75,87.64,87.73,85525.0,61.3268,61.3828,61.3058,61.3688,85525.0
2016-06-29 10:20:00,87.74,87.78,87.69,87.72,86548.0,61.3758,61.4037,61.3408,61.3618,86548.0
2016-06-29 10:30:00,87.73,87.8,87.62,87.65,74499.0,61.3688,61.4177,61.2918,61.3128,74499.0
2016-06-29 10:40:00,87.66,87.69,87.59,87.65,144414.0,61.3198,61.3408,61.2708,61.3128,144414.0
2016-06-29 10:50:00,87.65,87.67,87.57,87.64,292373.0,61.3128,61.3268,61.2568,61.3058,292373.0
2016-06-29 11:00:00,87.65,87.7,87.6,87.65,83865.0,61.3128,61.3478,61.2778,61.3128,83865.0
2016-06-29 11:10:00,87.64,87.66,87.38,87.38,96530.0,61.3058,61.3198,61.1239,61.1239,96530.0
2016-06-29 11:20:00,87.39,87.46,87.32,87.46,73672.0,61.1309,61.1799,61.082,61.1799,73672.0
2016-06-29 11:30:00,87.47,87.56,87.39,87.55,50248.0,61.1869,61.2499,61.1309,61.2429,50248.0
2016-06-29 11:40:00,87.56,87.64,87.53,87.53,41374.0,61.2499,61.3058,61.2289,61.2289,41374.0
2016-06-29 11:50:00,87.53,87.61,87.47,87.54,61159.0,61.2289,61.2848,61.1869,61.2359,61159.0
2016-06-29 12:00:00,87.54,87.6,87.51,87.57,67113.0,61.2359,61.2778,61.2149,61.2568,67113.0
2016-06-29 12:10:00,87.56,87.63,87.53,87.62,40424.0,61.2499,61.2988,61.2289,61.2918,40424.0
2016-06-29 12:20:00,87.61,87.64,87.57,87.63,123880.0,61.2848,61.3058,61.2568,61.2988,123880.0
2016-06-29 12:30:00,87.62,87.63,87.49,87.52,101094.0,61.2918,61.2988,61.2009,61.2219,101094.0
2016-06-29 12:40:00,87.51,87.56,87.44,87.44,103484.0,61.2149,61.2499,61.1659,61.1659,103484.0
2016-06-29 12:50:00,87.44,87.52,87.43,87.51,73281.0,61.1659,61.2219,61.1589,61.2149,73281.0
2016-06-29 13:00:00,87.51,87.52,87.46,87.48,51023.0,61.2149,61.2219,61.1799,61.1939,51023.0
2016-06-29 13:10:00,87.47,87.61,87.43,87.59,39697.0,61.1869,61.2848,61.1589,61.2708,39697.0
2016-06-29 13:20:00,87.61,87.65,87.57,87.62,30521.0,61.2848,61.3128,61.2568,61.2918,30521.0
2016-06-29 13:30:00,87.62,87.74,87.61,87.73,40504.0,61.2918,61.3758,61.2848,61.3688,40504.0
2016-06-29 13:40:00,87.73,87.75,87.67,87.73,53350.0,61.3688,61.3828,61.3268,61.3688,53350.0
2016-06-29 13:50:00,87.73,87.75,87.67,87.71,47338.0,61.3688,61.3828,61.3268,61.3548,47338.0
2016-06-29 14:00:00,87.72,87.74,87.65,87.72,85013.0,61.3618,61.3758,61.3128,61.3618,85013.0
2016-06-29 14:10:00,87.71,87.72,87.65,87.67,38271.0,61.3548,61.3618,61.3128,61.3268,38271.0
2016-06-29 14:20:00,87.67,87.78,87.67,87.73,71443.0,61.3268,61.4037,61.3268,61.3688,71443.0
2016-06-29 14:30:00,87.73,87.81,87.7,87.71,118311.0,61.3688,61.4247,61.3478,61.3548,118311.0
2016-06-29 14:40:00,87.71,87.78,87.71,87.73,129046.0,61.3548,61.4037,61.3548,61.3688,129046.0
2016-06-29 14:50:00,87.73,87.77,87.66,87.76,64859.0,61.3688,61.3968,61.3198,61.3898,64859.0
2016-06-29 15:00:00,87.76,87.83,87.75,87.83,81928.0,61.3898,61.4387,61.3828,61.4387,81928.0
2016-06-29 15:10:00,87.83,87.88,87.81,87.86,114718.0,61.4387,61.4737,61.4247,61.4597,114718.0
2016-06-29 15:20:00,87.86,87.86,87.75,87.83,132130.0,61.4597,61.4597,61.3828,61.4387,132130.0
2016-06-29 15:30:00,87.84,87.84,87.69,87.71,209071.0,61.4457,61.4457,61.3408,61.3548,209071.0
2016-06-29 15:40:00,87.71,87.77,87.66,87.73,220728.0,61.3548,61.3968,61.3198,61.3688,220728.0
2016-06-29 15:50:00,87.74,87.81,87.67,87.79,319918.0,61.3758,61.4247,61.3268,61.4107,319918.0
2016-06-30 09:30:00,87.99,87.99,87.38,87.45,211870.0,61.5506,61.5506,61.1239,61.1729,211870.0
2016-06-30 09:40:00,87.5,87.57,87.32,87.48,244391.0,61.2079,61.2568,61.082,61.1939,244391.0
2016-06-30 09:50:00,87.48,87.5,87.27,87.44,323499.0,61.1939,61.2079,61.047,61.1659,323499.0
2016-06-30 10:00:00,87.43,87.45,87.32,87.34,148508.0,61.1589,61.1729,61.082,61.096,148508.0
2016-06-30 10:10:00,87.35,87.79,87.3,87.72,298229.0,61.103,61.4107,61.068,61.3618,298229.0
2016-06-30 10:20:00,87.72,87.9,87.7,87.78,248804.0,61.3618,61.4877,61.3478,61.4037,248804.0
2016-06-30 10:30:00,87.77,87.85,87.68,87.85,149180.0,61.3968,61.4527,61.3338,61.4527,149180.0
2016-06-30 10:40:00,87.83,87.84,87.73,87.78,359374.0,61.4387,61.4457,61.3688,61.4037,359374.0
2016-06-30 10:50:00,87.78,87.91,87.77,87.88,337965.0,61.4037,61.4947,61.3968,61.4737,337965.0
2016-06-30 11:00:00,87.88,87.9,87.78,87.8,193116.0,61.4737,61.4877,61.4037,61.4177,193116.0
2016-06-30 11:10:00,87.81,87.85,87.6,87.6,139500.0,61.4247,61.4527,61.2778,61.2778,139500.0
2016-06-30 11:20:00,87.6,87.64,87.49,87.6,267824.0,61.2778,61.3058,61.2009,61.2778,267824.0
2016-06-30 11:30:00,87.6,87.75,87.59,87.69,79836.0,61.2778,61.3828,61.2708,61.3408,79836.0
2016-06-30 11:40:00,87.7,87.8,87.67,87.71,224717.0,61.3478,61.4177,61.3268,61.3548,224717.0
2016-06-30 11:50:00,87.7,87.79,87.67,87.75,127936.0,61.3478,61.4107,61.3268,61.3828,127936.0
2016-06-30 12:00:00,87.74,87.88,87.73,87.78,133601.0,61.3758,61.4737,61.3688,61.4037,133601.0
2016-06-30 12:10:00,87.79,88.08,87.79,88.07,376877.0,61.4107,61.6136,61.4107,61.6066,376877.0
2016-06-30 12:20:00,88.07,88.1,88.0,88.05,47099.0,61.6066,61.6276,61.5576,61.5926,47099.0
2016-06-30 12:30:00,88.05,88.09,88.01,88.06,43380.0,61.5926,61.6206,61.5646,61.5996,43380.0
2016-06-30 12:40:00,88.06,88.12,88.02,88.11,38552.0,61.5996,61.6416,61.5716,61.6346,38552.0
2016-06-30 12:50:00,88.12,88.23,88.11,88.23,47021.0,61.6416,61.7185,61.6346,61.7185,47021.0
2016-06-30 13:00:00,88.23,88.35,88.23,88.3,54367.0,61.7185,61.8025,61.7185,61.7675,54367.0
2016-06-30 13:10:00,88.29,88.33,88.24,88.29,28831.0,61.7605,61.7885,61.7255,61.7605,28831.0
2016-06-30 13:20:00,88.3,88.36,88.27,88.35,52003.0,61.7675,61.8095,61.7465,61.8025,52003.0
2016-06-30 13:30:00,88.36,88.37,88.3,88.32,94166.0,61.8095,61.8165,61.7675,61.7815,94166.0
2016-06-30 13:40:00,88.31,88.32,88.26,88.27,196716.0,61.7745,61.7815,61.7395,61.7465,196716.0
2016-06-30 13:50:00,88.26,88.33,88.22,88.32,77943.0,61.7395,61.7885,61.7115,61.7815,77943.0
2016-06-30 14:00:00,88.32,88.36,88.25,88.31,115976.0,61.7815,61.8095,61.7325,61.7745,115976.0
2016-06-30 14:10:00,88.31,88.36,88.3,88.33,66896.0,61.7745,61.8095,61.7675,61.7885,66896.0
2016-06-30 14:20:00,88.32,88.42,88.31,88.31,89998.0,61.7815,61.8514,61.7745,61.7745,89998.0
2016-06-30 14:30:00,88.31,88.37,88.21,88.24,64295.0,61.7745,61.8165,61.7045,61.7255,64295.0
2016-06-30 14:40:00,88.23,88.37,88.22,88.35,73241.0,61.7185,61.8165,61.7115,61.8025,73241.0
2016-06-30 14:50:00,88.36,88.44,88.34,88.39,45634.0,61.8095,61.8654,61.7955,61.8305,45634.0
2016-06-30 15:00:00,88.4,88.47,88.36,88.39,45971.0,61.8374,61.8864,61.8095,61.8305,45971.0
2016-06-30 15:10:00,88.38,88.39,88.17,88.22,64273.0,61.8235,61.8305,61.6766,61.7115,64273.0
2016-06-30 15:20:00,88.22,88.32,88.15,88.32,80255.0,61.7115,61.7815,61.6626,61.7815,80255.0
2016-06-30 15:30:00,88.33,88.41,88.3,88.37,170227.0,61.7885,61.8444,61.7675,61.8165,170227.0
2016-06-30 15:40:00,88.37,88.41,88.28,88.4,164046.0,61.8165,61.8444,61.7535,61.8374,164046.0
2016-06-30 15:50:00,88.4,88.67,88.39,88.65,408224.0,61.8374,62.0263,61.8305,62.0123,408224.0
2016-07-01 09:30:00,88.97,89.1,88.83,89.06,206020.0,62.2362,62.3271,62.1382,62.2991,206020.0
2016-07-01 09:40:00,89.07,89.25,89.03,89.22,177667.0,62.3061,62.432,62.2781,62.4111,177667.0
2016-07-01 09:50:00,89.22,89.4,89.12,89.2,173683.0,62.4111,62.537,62.3411,62.3971,173683.0
2016-07-01 10:00:00,89.23,89.31,89.05,89.07,152812.0,62.418,62.474,62.2921,62.3061,152812.0
2016-07-01 10:10:00,89.08,89.1,88.93,88.94,312319.0,62.3131,62.3271,62.2082,62.2152,312319.0
2016-07-01 10:20:00,88.94,89.03,88.92,89.01,89406.0,62.2152,62.2781,62.2012,62.2642,89406.0
2016-07-01 10:30:00,89.01,89.02,88.77,88.82,102251.0,62.2642,62.2712,62.0963,62.1312,102251.0
2016-07-01 10:40:00,88.83,88.86,88.55,88.56,123864.0,62.1382,62.1592,61.9424,61.9494,123864.0
2016-07-01 10:50:00,88.55,88.72,88.55,88.65,155858.0,61.9424,62.0613,61.9424,62.0123,155858.0
2016-07-01 11:00:00,88.65,88.67,88.49,88.5,271935.0,62.0123,62.0263,61.9004,61.9074,271935.0
2016-07-01 11:10:00,88.5,88.67,88.44,88.67,89012.0,61.9074,62.0263,61.8654,62.0263,89012.0
2016-07-01 11:20:00,88.66,88.85,88.62,88.85,117854.0,62.0193,62.1522,61.9913,62.1522,117854.0
2016-07-01 11:30:00,88.84,88.89,88.82,88.89,71209.0,62.1452,62.1802,62.1312,62.1802,71209.0
2016-07-01 11:40:00,88.89,88.9,88.82,88.87,81063.0,62.1802,62.1872,62.1312,62.1662,81063.0
2016-07-01 11:50:00,88.87,88.91,88.85,88.87,219464.0,62.1662,62.1942,62.1522,62.1662,219464.0
2016-07-01 12:00:00,88.87,88.91,88.85,88.89,91069.0,62.1662,62.1942,62.1522,62.1802,91069.0
2016-07-01 12:10:00,88.89,88.95,88.84,88.93,43518.0,62.1802,62.2222,62.1452,62.2082,43518.0
2016-07-01 12:20:00,88.93,88.93,88.83,88.85,49690.0,62.2082,62.2082,62.1382,62.1522,49690.0
2016-07-01 12:30:00,88.84,88.9,88.83,88.87,105863.0,62.1452,62.1872,62.1382,62.1662,105863.0
2016-07-01 12:40:00,88.86,88.96,88.83,88.9,86489.0,62.1592,62.2292,62.1382,62.1872,86489.0
2016-07-01 12:50:00,88.9,88.96,88.87,88.95,76605.0,62.1872,62.2292,62.1662,62.2222,76605.0
2016-07-01 13:00:00,88.96,89.06,88.95,89.01,77573.0,62.2292,62.2991,62.2222,62.2642,77573.0
2016-07-01 13:10:00,89.02,89.04,88.89,88.9,54807.0,62.2712,62.2851,62.1802,62.1872,54807.0
2016-07-01 13:20:00,88.91,88.93,88.79,88.8,51180.0,62.1942,62.2082,62.1103,62.1173,51180.0
2016-07-01 13:30:00,88.79,88.82,88.73,88.74,58592.0,62.1103,62.1312,62.0683,62.0753,58592.0
2016-07-01 13:40:00,88.75,88.8,88.72,88.78,48496.0,62.0823,62.1173,62.0613,62.1033,48496.0
2016-07-01 13:50:00,88.78,88.78,88.7,88.72,40161.0,62.1033,62.1033,62.0473,62.0613,40161.0
2016-07-01 14:00:00,88.72,88.74,88.67,88.71,112633.0,62.0613,62.0753,62.0263,62.0543,112633.0
2016-07-01 14:10:00,88.71,88.78,88.7,88.75,96197.0,62.0543,62.1033,62.0473,62.0823,96197.0
2016-07-01 14:20:00,88.75,88.76,88.69,88.72,39910.0,62.0823,62.0893,62.0403,62.0613,39910.0
2016-07-01 14:30:00,88.73,88.74,88.65,88.69,49903.0,62.0683,62.0753,62.0123,62.0403,49903.0
2016-07-01 14:40:00,88.68,88.71,88.63,88.66,39720.0,62.0333,62.0543,61.9983,62.0193,39720.0
2016-07-01 14:50:00,88.66,88.71,88.62,88.67,123349.0,62.0193,62.0543,61.9913,62.0263,123349.0
2016-07-01 15:00:00,88.67,88.83,88.67,88.8,71715.0,62.0263,62.1382,62.0263,62.1173,71715.0
2016-07-01 15:10:00,88.79,88.83,88.74,88.79,51242.0,62.1103,62.1382,62.0753,62.1103,51242.0
2016-07-01 15:20:00,88.78,88.81,88.74,88.79,77233.0,62.1033,62.1243,62.0753,62.1103,77233.0
2016-07-01 15:30:00,88.78,88.82,88.68,88.7,68045.0,62.1033,62.1312,62.0333,62.0473,68045.0
2016-07-01 15:40:00,88.7,88.8,88.68,88.78,79280.0,62.0473,62.1173,62.0333,62.1033,79280.0
2016-07-01 15:50:00,88.79,88.8,88.67,88.73,365872.0,62.1103,62.1173,62.0263,62.0683,365872.0
2016-07-05 09:30:00,88.71,89.15,88.6,89.02,201399.0,62.0543,62.3621,61.9774,62.2712,201399.0
2016-07-05 09:40:00,89.01,89.03,88.88,88.93,97207.0,62.2642,62.2781,62.1732,62.2082,97207.0
2016-07-05 09:50:00,88.93,88.96,88.81,88.83,54460.0,62.2082,62.2292,62.1243,62.1382,54460.0
2016-07-05 10:00:00,88.83,89.15,88.76,89.11,76487.0,62.1382,62.3621,62.0893,62.3341,76487.0
2016-07-05 10:10:00,89.13,89.34,89.1,89.26,62655.0,62.3481,62.495,62.3271,62.439,62655.0
2016-07-05 10:20:00,89.25,89.31,89.18,89.24,146000.0,62.432,62.474,62.3831,62.425,146000.0
2016-07-05 10:30:00,89.24,89.26,89.2,89.25,69719.0,62.425,62.439,62.3971,62.432,69719.0
2016-07-05 10:40:00,89.25,89.25,89.15,89.18,88303.0,62.432,62.432,62.3621,62.3831,88303.0
2016-07-05 10:50:00,89.17,89.24,89.13,89.18,61934.0,62.3761,62.425,62.3481,62.3831,61934.0
2016-07-05 11:00:00,89.18,89.26,89.16,89.19,46912.0,62.3831,62.439,62.3691,62.3901,46912.0
2016-07-05 11:10:00,89.18,89.3,89.08,89.3,71019.0,62.3831,62.467,62.3131,62.467,71019.0
2016-07-05 11:20:00,89.3,89.32,89.19,89.19,64653.0,62.467,62.481,62.3901,62.3901,64653.0
2016-07-05 11:30:00,89.19,89.29,89.17,89.24,63936.0,62.3901,62.46,62.3761,62.425,63936.0
2016-07-05 11:40:00,89.23,89.26,89.1,89.11,48256.0,62.418,62.439,62.3271,62.3341,48256.0
2016-07-05 11:50:00,89.11,89.18,89.06,89.18,105934.0,62.3341,62.3831,62.2991,62.3831,105934.0
2016-07-05 12:00:00,89.18,89.18,89.01,89.03,34193.0,62.3831,62.3831,62.2642,62.2781,34193.0
2016-07-05 12:10:00,89.03,89.09,89.0,89.07,62862.0,62.2781,62.3201,62.2572,62.3061,62862.0
2016-07-05 12:20:00,89.06,89.22,89.06,89.22,30073.0,62.2991,62.4111,62.2991,62.4111,30073.0
2016-07-05 12:30:00,89.24,89.28,89.22,89.28,41498.0,62.425,62.453,62.4111,62.453,41498.0
2016-07-05 12:40:00,89.29,89.35,89.28,89.31,31743.0,62.46,62.502,62.453,62.474,31743.0
2016-07-05 12:50:00,89.31,89.37,89.23,89.36,49795.0,62.474,62.516,62.418,62.509,49795.0
2016-07-05 13:00:00,89.36,89.38,89.3,89.36,38160.0,62.509,62.523,62.467,62.509,38160.0
2016-07-05 13:10:00,89.38,89.46,89.37,89.43,52291.0,62.523,62.5789,62.516,62.558,52291.0
2016-07-05 13:20:00,89.44,89.48,89.4,89.47,43312.0,62.5649,62.5929,62.537,62.5859,43312.0
2016-07-05 13:30:00,89.47,89.49,89.44,89.45,80158.0,62.5859,62.5999,62.5649,62.5719,80158.0
2016-07-05 13:40:00,89.45,89.48,89.37,89.43,67271.0,62.5719,62.5929,62.516,62.558,67271.0
2016-07-05 13:50:00,89.42,89.46,89.39,89.46,53463.0,62.551,62.5789,62.53,62.5789,53463.0
2016-07-05 14:00:00,89.45,89.55,89.43,89.5,89787.0,62.5719,62.6419,62.558,62.6069,89787.0
2016-07-05 14:10:00,89.5,89.61,89.5,89.58,54895.0,62.6069,62.6839,62.6069,62.6629,54895.0
2016-07-05 14:20:00,89.57,89.63,89.52,89.55,69490.0,62.6559,62.6979,62.6209,62.6419,69490.0
2016-07-05 14:30:00,89.55,89.57,89.5,89.5,44506.0,62.6419,62.6559,62.6069,62.6069,44506.0
2016-07-05 14:40:00,89.5,89.52,89.37,89.39,144916.0,62.6069,62.6209,62.516,62.53,144916.0
2016-07-05 14:50:00,89.39,89.44,89.35,89.44,105847.0,62.53,62.5649,62.502,62.5649,105847.0
2016-07-05 15:00:00,89.43,89.46,89.37,89.38,101114.0,62.558,62.5789,62.516,62.523,101114.0
2016-07-05 15:10:00,89.38,89.47,89.38,89.46,94396.0,62.523,62.5859,62.523,62.5789,94396.0
2016-07-05 15:20:00,89.46,89.48,89.43,89.44,59726.0,62.5789,62.5929,62.558,62.5649,59726.0
2016-07-05 15:30:00,89.43,89.52,89.4,89.49,98584.0,62.558,62.6209,62.537,62.5999,98584.0
2016-07-05 15:40:00,89.5,89.67,89.48,89.66,185288.0,62.6069,62.7258,62.5929,62.7188,185288.0
2016-07-05 15:50:00,89.66,89.68,89.57,89.63,551615.0,62.7188,62.7328,62.6559,62.6979,551615.0
2016-07-06 09:30:00,89.55,89.65,89.39,89.47,316153.0,62.6419,62.7118,62.53,62.5859,316153.0
2016-07-06 09:40:00,89.47,89.5,89.3,89.31,123168.0,62.5859,62.6069,62.467,62.474,123168.0
2016-07-06 09:50:00,89.3,89.33,89.11,89.31,85157.0,62.467,62.488,62.3341,62.474,85157.0
2016-07-06 10:00:00,89.33,89.42,89.28,89.29,105726.0,62.488,62.551,62.453,62.46,105726.0
2016-07-06 10:10:00,89.29,89.29,89.14,89.14,257320.0,62.46,62.46,62.3551,62.3551,257320.0
2016-07-06 10:20:00,89.14,89.16,88.99,89.02,267974.0,62.3551,62.3691,62.2502,62.2712,267974.0
2016-07-06 10:30:00,89.02,89.02,88.87,88.89,176833.0,62.2712,62.2712,62.1662,62.1802,176833.0
2016-07-06 10:40:00,88.91,88.94,88.85,88.93,255477.0,62.1942,62.2152,62.1522,62.2082,255477.0
2016-07-06 10:50:00,88.93,89.08,88.92,89.07,224659.0,62.2082,62.3131,62.2012,62.3061,224659.0
2016-07-06 11:00:00,89.08,89.21,89.07,89.08,128698.0,62.3131,62.4041,62.3061,62.3131,128698.0
2016-07-06 11:10:00,89.08,89.15,88.99,89.06,179265.0,62.3131,62.3621,62.2502,62.2991,179265.0
2016-07-06 11:20:00,89.06,89.07,88.97,88.98,79051.0,62.2991,62.3061,62.2362,62.2432,79051.0
2016-07-06 11:30:00,88.98,89.05,88.96,89.04,59688.0,62.2432,62.2921,62.2292,62.2851,59688.0
2016-07-06 11:40:00,89.05,89.07,88.96,89.0,57821.0,62.2921,62.3061,62.2292,62.2572,57821.0
2016-07-06 11:50:00,88.98,89.1,88.95,89.07,62431.0,62.2432,62.3271,62.2222,62.3061,62431.0
2016-07-06 12:00:00,89.06,89.22,89.06,89.19,104310.0,62.2991,62.4111,62.2991,62.3901,104310.0
2016-07-06 12:10:00,89.19,89.23,89.15,89.19,92425.0,62.3901,62.418,62.3621,62.3901,92425.0
2016-07-06 12:20:00,89.18,89.2,89.14,89.16,43630.0,62.3831,62.3971,62.3551,62.3691,43630.0
2016-07-06 12:30:00,89.16,89.22,89.15,89.2,59429.0,62.3691,62.4111,62.3621,62.3971,59429.0
2016-07-06 12:40:00,89.2,89.28,89.18,89.2,107214.0,62.3971,62.453,62.3831,62.3971,107214.0
2016-07-06 12:50:00,89.21,89.28,89.19,89.27,91780.0,62.4041,62.453,62.3901,62.446,91780.0
2016-07-06 13:00:00,89.28,89.36,89.26,89.28,63069.0,62.453,62.509,62.439,62.453,63069.0
2016-07-06 13:10:00,89.28,89.29,89.2,89.21,30238.0,62.453,62.46,62.3971,62.4041,30238.0
2016-07-06 13:20:00,89.23,89.24,89.12,89.19,54933.0,62.418,62.425,62.3411,62.3901,54933.0
2016-07-06 13:30:00,89.2,89.21,89.15,89.18,38923.0,62.3971,62.4041,62.3621,62.3831,38923.0
2016-07-06 13:40:00,89.18,89.2,89.14,89.16,53729.0,62.3831,62.3971,62.3551,62.3691,53729.0
2016-07-06 13:50:00,89.16,89.22,89.12,89.14,29165.0,62.3691,62.4111,62.3411,62.3551,29165.0
2016-07-06 14:00:00,89.14,89.37,89.14,89.3,49393.0,62.3551,62.516,62.3551,62.467,49393.0
2016-07-06 14:10:00,89.28,89.31,89.14,89.28,54149.0,62.453,62.474,62.3551,62.453,54149.0
2016-07-06 14:20:00,89.28,89.32,89.26,89.31,148730.0,62.453,62.481,62.439,62.474,148730.0
2016-07-06 14:30:00,89.32,89.38,89.28,89.38,55160.0,62.481,62.523,62.453,62.523,55160.0
2016-07-06 14:40:00,89.37,89.38,89.18,89.2,58969.0,62.516,62.523,62.3831,62.3971,58969.0
2016-07-06 14:50:00,89.19,89.33,89.18,89.33,91018.0,62.3901,62.488,62.3831,62.488,91018.0
2016-07-06 15:00:00,89.33,89.34,89.26,89.29,105719.0,62.488,62.495,62.439,62.46,105719.0
2016-07-06 15:10:00,89.3,89.33,89.26,89.32,53742.0,62.467,62.488,62.439,62.481,53742.0
2016-07-06 15:20:00,89.31,89.31,89.22,89.27,105812.0,62.474,62.474,62.4111,62.446,105812.0
2016-07-06 15:30:00,89.26,89.28,89.21,89.27,88502.0,62.439,62.453,62.4041,62.446,88502.0
2016-07-06 15:40:00,89.26,89.32,89.25,89.26,84293.0,62.439,62.481,62.432,62.439,84293.0
2016-07-06 15:50:00,89.27,89.34,89.22,89.31,136681.0,62.446,62.495,62.4111,62.474,136681.0
2016-07-07 09:30:00,89.2,89.26,88.43,88.64,288618.0,62.3971,62.439,61.8584,62.0053,288618.0
2016-07-07 09:40:00,88.64,88.7,88.5,88.53,250107.0,62.0053,62.0473,61.9074,61.9284,250107.0
2016-07-07 09:50:00,88.54,88.55,88.39,88.4,216591.0,61.9354,61.9424,61.8305,61.8374,216591.0
2016-07-07 10:00:00,88.4,88.42,88.29,88.3,433635.0,61.8374,61.8514,61.7605,61.7675,433635.0
2016-07-07 10:10:00,88.29,88.31,88.06,88.08,164959.0,61.7605,61.7745,61.5996,61.6136,164959.0
2016-07-07 10:20:00,88.07,88.17,87.88,88.17,333492.0,61.6066,61.6766,61.4737,61.6766,333492.0
2016-07-07 10:30:00,88.18,88.23,88.07,88.1,48636.0,61.6836,61.7185,61.6066,61.6276,48636.0
2016-07-07 10:40:00,88.11,88.25,88.07,88.25,65621.0,61.6346,61.7325,61.6066,61.7325,65621.0
2016-07-07 10:50:00,88.25,88.32,88.08,88.09,95879.0,61.7325,61.7815,61.6136,61.6206,95879.0
2016-07-07 11:00:00,88.08,88.33,88.07,88.31,73232.0,61.6136,61.7885,61.6066,61.7745,73232.0
2016-07-07 11:10:00,88.32,88.33,88.16,88.17,86214.0,61.7815,61.7885,61.6696,61.6766,86214.0
2016-07-07 11:20:00,88.18,88.25,88.15,88.25,82505.0,61.6836,61.7325,61.6626,61.7325,82505.0
2016-07-07 11:30:00,88.24,88.34,88.14,88.3,54853.0,61.7255,61.7955,61.6556,61.7675,54853.0
2016-07-07 11:40:00,88.31,88.44,88.3,88.34,91336.0,61.7745,61.8654,61.7675,61.7955,91336.0
2016-07-07 11:50:00,88.34,88.36,88.26,88.35,43450.0,61.7955,61.8095,61.7395,61.8025,43450.0
2016-07-07 12:00:00,88.34,88.38,88.3,88.34,81874.0,61.7955,61.8235,61.7675,61.7955,81874.0
2016-07-07 12:10:00,88.34,88.4,88.33,88.37,25499.0,61.7955,61.8374,61.7885,61.8165,25499.0
2016-07-07 12:20:00,88.38,88.42,88.32,88.34,115339.0,61.8235,61.8514,61.7815,61.7955,115339.0
2016-07-07 12:30:00,88.34,88.35,88.28,88.32,165674.0,61.7955,61.8025,61.7535,61.7815,165674.0
2016-07-07 12:40:00,88.32,88.34,88.27,88.27,40177.0,61.7815,61.7955,61.7465,61.7465,40177.0
2016-07-07 12:50:00,88.27,88.27,88.13,88.15,49806.0,61.7465,61.7465,61.6486,61.6626,49806.0
2016-07-07 13:00:00,88.14,88.21,88.1,88.2,147071.0,61.6556,61.7045,61.6276,61.6975,147071.0
2016-07-07 13:10:00,88.2,88.24,88.17,88.2,29940.0,61.6975,61.7255,61.6766,61.6975,29940.0
2016-07-07 13:20:00,88.21,88.28,88.16,88.19,31220.0,61.7045,61.7535,61.6696,61.6905,31220.0
2016-07-07 13:30:00,88.19,88.32,88.19,88.31,44395.0,61.6905,61.7815,61.6905,61.7745,44395.0
2016-07-07 13:40:00,88.31,88.41,88.27,88.34,37178.0,61.7745,61.8444,61.7465,61.7955,37178.0
2016-07-07 13:50:00,88.35,88.38,88.3,88.36,44273.0,61.8025,61.8235,61.7675,61.8095,44273.0
2016-07-07 14:00:00,88.37,88.39,88.31,88.33,26013.0,61.8165,61.8305,61.7745,61.7885,26013.0
2016-07-07 14:10:00,88.32,88.32,88.22,88.26,36261.0,61.7815,61.7815,61.7115,61.7395,36261.0
2016-07-07 14:20:00,88.26,88.3,88.19,88.24,185769.0,61.7395,61.7675,61.6905,61.7255,185769.0
2016-07-07 14:30:00,88.25,88.26,88.14,88.22,52545.0,61.7325,61.7395,61.6556,61.7115,52545.0
2016-07-07 14:40:00,88.22,88.22,88.15,88.16,61980.0,61.7115,61.7115,61.6626,61.6696,61980.0
2016-07-07 14:50:00,88.17,88.21,88.11,88.14,62078.0,61.6766,61.7045,61.6346,61.6556,62078.0
2016-07-07 15:00:00,88.14,88.25,88.1,88.24,127574.0,61.6556,61.7325,61.6276,61.7255,127574.0
2016-07-07 15:10:00,88.25,88.26,88.14,88.19,50153.0,61.7325,61.7395,61.6556,61.6905,50153.0
2016-07-07 15:20:00,88.19,88.21,88.15,88.18,65654.0,61.6905,61.7045,61.6626,61.6836,65654.0
2016-07-07 15:30:00,88.18,88.27,88.17,88.26,243008.0,61.6836,61.7465,61.6766,61.7395,243008.0
2016-07-07 15:40:00,88.26,88.35,88.23,88.3,313445.0,61.7395,61.8025,61.7185,61.7675,313445.0
2016-07-07 15:50:00,88.3,88.37,88.28,88.35,418091.0,61.7675,61.8165,61.7535,61.8025,418091.0
2016-07-08 09:30:00,88.76,89.13,88.75,89.06,116284.0,62.0893,62.3481,62.0823,62.2991,116284.0
2016-07-08 09:40:00,89.06,89.06,88.79,88.86,99572.0,62.2991,62.2991,62.1103,62.1592,99572.0
2016-07-08 09:50:00,88.87,88.98,88.81,88.95,127534.0,62.1662,62.2432,62.1243,62.2222,127534.0
2016-07-08 10:00:00,88.96,89.05,88.8,89.05,125754.0,62.2292,62.2921,62.1173,62.2921,125754.0
2016-07-08 10:10:00,89.04,89.06,88.94,89.06,58739.0,62.2851,62.2991,62.2152,62.2991,58739.0
2016-07-08 10:20:00,89.06,89.34,89.06,89.27,139002.0,62.2991,62.495,62.2991,62.446,139002.0
2016-07-08 10:30:00,89.28,89.45,89.25,89.43,56021.0,62.453,62.5719,62.432,62.558,56021.0
2016-07-08 10:40:00,89.44,89.66,89.41,89.59,77036.0,62.5649,62.7188,62.544,62.6699,77036.0
2016-07-08 10:50:00,89.59,89.69,89.58,89.66,70188.0,62.6699,62.7398,62.6629,62.7188,70188.0
2016-07-08 11:00:00,89.67,89.69,89.59,89.63,66854.0,62.7258,62.7398,62.6699,62.6979,66854.0
2016-07-08 11:10:00,89.64,89.67,89.55,89.55,46451.0,62.7049,62.7258,62.6419,62.6419,46451.0
2016-07-08 11:20:00,89.57,89.61,89.47,89.49,86542.0,62.6559,62.6839,62.5859,62.5999,86542.0
2016-07-08 11:30:00,89.49,89.5,89.41,89.49,41679.0,62.5999,62.6069,62.544,62.5999,41679.0
2016-07-08 11:40:00,89.49,89.52,89.39,89.47,61152.0,62.5999,62.6209,62.53,62.5859,61152.0
2016-07-08 11:50:00,89.47,89.57,89.45,89.56,43165.0,62.5859,62.6559,62.5719,62.6489,43165.0
2016-07-08 12:00:00,89.54,89.56,89.46,89.51,44682.0,62.6349,62.6489,62.5789,62.6139,44682.0
2016-07-08 12:10:00,89.51,89.52,89.44,89.48,25694.0,62.6139,62.6209,62.5649,62.5929,25694.0
2016-07-08 12:20:00,89.49,89.51,89.32,89.32,33975.0,62.5999,62.6139,62.481,62.481,33975.0
2016-07-08 12:30:00,89.32,89.39,89.31,89.35,26170.0,62.481,62.53,62.474,62.502,26170.0
2016-07-08 12:40:00,89.34,89.45,89.34,89.45,16766.0,62.495,62.5719,62.495,62.5719,16766.0
2016-07-08 12:50:00,89.44,89.45,89.35,89.36,25836.0,62.5649,62.5719,62.502,62.509,25836.0
2016-07-08 13:00:00,89.37,89.47,89.36,89.42,30547.0,62.516,62.5859,62.509,62.551,30547.0
2016-07-08 13:10:00,89.44,89.45,89.38,89.4,29086.0,62.5649,62.5719,62.523,62.537,29086.0
2016-07-08 13:20:00,89.42,89.48,89.4,89.46,30796.0,62.551,62.5929,62.537,62.5789,30796.0
2016-07-08 13:30:00,89.47,89.47,89.41,89.43,17285.0,62.5859,62.5859,62.544,62.558,17285.0
2016-07-08 13:40:00,89.44,89.47,89.42,89.45,21515.0,62.5649,62.5859,62.551,62.5719,21515.0
2016-07-08 13:50:00,89.44,89.52,89.44,89.49,29738.0,62.5649,62.6209,62.5649,62.5999,29738.0
2016-07-08 14:00:00,89.51,89.57,89.44,89.57,30633.0,62.6139,62.6559,62.5649,62.6559,30633.0
2016-07-08 14:10:00,89.56,89.64,89.5,89.6,24831.0,62.6489,62.7049,62.6069,62.6769,24831.0
2016-07-08 14:20:00,89.61,89.67,89.6,89.66,17949.0,62.6839,62.7258,62.6769,62.7188,17949.0
2016-07-08 14:30:00,89.67,89.78,89.65,89.75,62158.0,62.7258,62.8028,62.7118,62.7818,62158.0
2016-07-08 14:40:00,89.74,89.79,89.72,89.77,54059.0,62.7748,62.8098,62.7608,62.7958,54059.0
2016-07-08 14:50:00,89.77,89.82,89.72,89.72,49834.0,62.7958,62.8308,62.7608,62.7608,49834.0
2016-07-08 15:00:00,89.73,89.84,89.7,89.78,54481.0,62.7678,62.8448,62.7468,62.8028,54481.0
2016-07-08 15:10:00,89.79,89.83,89.74,89.75,34038.0,62.8098,62.8378,62.7748,62.7818,34038.0
2016-07-08 15:20:00,89.75,89.78,89.72,89.72,24518.0,62.7818,62.8028,62.7608,62.7608,24518.0
2016-07-08 15:30:00,89.72,89.72,89.64,89.69,48860.0,62.7608,62.7608,62.7049,62.7398,48860.0
2016-07-08 15:40:00,89.68,89.74,89.64,89.73,38173.0,62.7328,62.7748,62.7049,62.7678,38173.0
2016-07-08 15:50:00,89.75,89.84,89.71,89.78,255078.0,62.7818,62.8448,62.7538,62.8028,255078.0
2016-07-11 09:30:00,89.87,89.98,89.33,89.4,248232.0,62.8657,62.9427,62.488,62.537,248232.0
2016-07-11 09:40:00,89.44,89.84,89.44,89.8,136320.0,62.5649,62.8448,62.5649,62.8168,136320.0
2016-07-11 09:50:00,89.79,89.79,89.6,89.63,127659.0,62.8098,62.8098,62.6769,62.6979,127659.0
2016-07-11 10:00:00,89.64,89.74,89.54,89.66,153109.0,62.7049,62.7748,62.6349,62.7188,153109.0
2016-07-11 10:10:00,89.64,89.82,89.61,89.81,99235.0,62.7049,62.8308,62.6839,62.8238,99235.0
2016-07-11 10:20:00,89.81,89.92,89.8,89.81,69566.0,62.8238,62.9007,62.8168,62.8238,69566.0
2016-07-11 10:30:00,89.81,89.85,89.67,89.74,56690.0,62.8238,62.8518,62.7258,62.7748,56690.0
2016-07-11 10:40:00,89.75,89.86,89.73,89.83,106121.0,62.7818,62.8587,62.7678,62.8378,106121.0
2016-07-11 10:50:00,89.84,89.85,89.74,89.82,86266.0,62.8448,62.8518,62.7748,62.8308,86266.0
2016-07-11 11:00:00,89.82,90.03,89.82,90.01,43587.0,62.8308,62.9777,62.8308,62.9637,43587.0
2016-07-11 11:10:00,90.0,90.08,89.96,90.02,37381.0,62.9567,63.0126,62.9287,62.9707,37381.0
2016-07-11 11:20:00,90.05,90.11,90.04,90.07,48135.0,62.9917,63.0336,62.9847,63.0056,48135.0
2016-07-11 11:30:00,90.08,90.16,90.06,90.1,33667.0,63.0126,63.0686,62.9986,63.0266,33667.0
2016-07-11 11:40:00,90.09,90.12,90.03,90.04,53847.0,63.0196,63.0406,62.9777,62.9847,53847.0
2016-07-11 11:50:00,90.06,90.12,90.03,90.1,44106.0,62.9986,63.0406,62.9777,63.0266,44106.0
2016-07-11 12:00:00,90.1,90.13,90.04,90.12,55288.0,63.0266,63.0476,62.9847,63.0406,55288.0
2016-07-11 12:10:00,90.12,90.16,90.09,90.16,32677.0,63.0406,63.0686,63.0196,63.0686,32677.0
2016-07-11 12:20:00,90.16,90.22,90.13,90.16,77873.0,63.0686,63.1106,63.0476,63.0686,77873.0
2016-07-11 12:30:00,90.17,90.3,90.17,90.29,50503.0,63.0756,63.1665,63.0756,63.1595,50503.0
2016-07-11 12:40:00,90.3,90.36,90.29,90.31,49012.0,63.1665,63.2085,63.1595,63.1735,49012.0
2016-07-11 12:50:00,90.31,90.37,90.31,90.36,60556.0,63.1735,63.2155,63.1735,63.2085,60556.0
2016-07-11 13:00:00,90.36,90.39,90.33,90.35,45080.0,63.2085,63.2295,63.1875,63.2015,45080.0
2016-07-11 13:10:00,90.35,90.37,90.32,90.35,31315.0,63.2015,63.2155,63.1805,63.2015,31315.0
2016-07-11 13:20:00,90.35,90.37,90.28,90.33,29563.0,63.2015,63.2155,63.1525,63.1875,29563.0
2016-07-11 13:30:00,90.32,90.33,90.3,90.32,27750.0,63.1805,63.1875,63.1665,63.1805,27750.0
2016-07-11 13:40:00,90.32,90.49,90.31,90.46,178068.0,63.1805,63.2994,63.1735,63.2785,178068.0
2016-07-11 13:50:00,90.47,90.48,90.38,90.39,59941.0,63.2855,63.2924,63.2225,63.2295,59941.0
2016-07-11 14:00:00,90.39,90.4,90.35,90.39,93744.0,63.2295,63.2365,63.2015,63.2295,93744.0
2016-07-11 14:10:00,90.39,90.42,90.36,90.38,121177.0,63.2295,63.2505,63.2085,63.2225,121177.0
2016-07-11 14:20:00,90.38,90.4,90.33,90.38,49125.0,63.2225,63.2365,63.1875,63.2225,49125.0
2016-07-11 14:30:00,90.37,90.45,90.36,90.44,33533.0,63.2155,63.2715,63.2085,63.2645,33533.0
2016-07-11 14:40:00,90.44,90.46,90.39,90.41,53824.0,63.2645,63.2785,63.2295,63.2435,53824.0
2016-07-11 14:50:00,90.41,90.45,90.39,90.44,55255.0,63.2435,63.2715,63.2295,63.2645,55255.0
2016-07-11 15:00:00,90.44,90.54,90.44,90.53,50451.0,63.2645,63.3344,63.2645,63.3274,50451.0
2016-07-11 15:10:00,90.54,90.59,90.52,90.53,57215.0,63.3344,63.3694,63.3204,63.3274,57215.0
2016-07-11 15:20:00,90.53,90.56,90.5,90.5,57934.0,63.3274,63.3484,63.3064,63.3064,57934.0
2016-07-11 15:30:00,90.5,90.52,90.44,90.49,79911.0,63.3064,63.3204,63.2645,63.2994,79911.0
2016-07-11 15:40:00,90.5,90.51,90.4,90.41,105251.0,63.3064,63.3134,63.2365,63.2435,105251.0
2016-07-11 15:50:00,90.4,90.46,90.38,90.42,199434.0,63.2365,63.2785,63.2225,63.2505,199434.0
2016-07-12 09:30:00,90.41,90.54,90.21,90.24,467072.0,63.2435,63.3344,63.1036,63.1246,467072.0
2016-07-12 09:40:00,90.25,90.25,89.98,90.06,192473.0,63.1316,63.1316,62.9427,62.9986,192473.0
2016-07-12 09:50:00,90.08,90.12,89.81,89.87,148129.0,63.0126,63.0406,62.8238,62.8657,148129.0
2016-07-12 10:00:00,89.89,89.89,89.68,89.8,126812.0,62.8797,62.8797,62.7328,62.8168,126812.0
2016-07-12 10:10:00,89.8,90.0,89.73,89.78,98939.0,62.8168,62.9567,62.7678,62.8028,98939.0
2016-07-12 10:20:00,89.76,89.81,89.69,89.77,109110.0,62.7888,62.8238,62.7398,62.7958,109110.0
2016-07-12 10:30:00,89.77,89.82,89.71,89.79,199704.0,62.7958,62.8308,62.7538,62.8098,199704.0
2016-07-12 10:40:00,89.8,89.93,89.74,89.88,50366.0,62.8168,62.9077,62.7748,62.8727,50366.0
2016-07-12 10:50:00,89.89,90.0,89.87,89.94,64072.0,62.8797,62.9567,62.8657,62.9147,64072.0
2016-07-12 11:00:00,89.93,90.03,89.91,89.99,65927.0,62.9077,62.9777,62.8937,62.9497,65927.0
2016-07-12 11:10:00,89.99,90.08,89.97,90.02,50574.0,62.9497,63.0126,62.9357,62.9707,50574.0
2016-07-12 11:20:00,90.02,90.15,90.01,90.15,47151.0,62.9707,63.0616,62.9637,63.0616,47151.0
2016-07-12 11:30:00,90.15,90.22,90.09,90.15,44015.0,63.0616,63.1106,63.0196,63.0616,44015.0
2016-07-12 11:40:00,90.14,90.19,90.07,90.14,45336.0,63.0546,63.0896,63.0056,63.0546,45336.0
2016-07-12 11:50:00,90.13,90.17,90.1,90.12,46032.0,63.0476,63.0756,63.0266,63.0406,46032.0
2016-07-12 12:00:00,90.12,90.21,90.07,90.15,46114.0,63.0406,63.1036,63.0056,63.0616,46114.0
2016-07-12 12:10:00,90.15,90.24,90.14,90.22,50866.0,63.0616,63.1246,63.0546,63.1106,50866.0
2016-07-12 12:20:00,90.22,90.28,90.2,90.26,52667.0,63.1106,63.1525,63.0966,63.1386,52667.0
2016-07-12 12:30:00,90.26,90.35,90.25,90.34,47357.0,63.1386,63.2015,63.1316,63.1945,47357.0
2016-07-12 12:40:00,90.33,90.41,90.28,90.37,46467.0,63.1875,63.2435,63.1525,63.2155,46467.0
2016-07-12 12:50:00,90.37,90.4,90.29,90.36,45728.0,63.2155,63.2365,63.1595,63.2085,45728.0
2016-07-12 13:00:00,90.35,90.36,90.25,90.27,51723.0,63.2015,63.2085,63.1316,63.1455,51723.0
2016-07-12 13:10:00,90.27,90.3,90.26,90.26,62023.0,63.1455,63.1665,63.1386,63.1386,62023.0
2016-07-12 13:20:00,90.27,90.3,90.25,90.27,42995.0,63.1455,63.1665,63.1316,63.1455,42995.0
2016-07-12 13:30:00,90.27,90.3,90.23,90.28,45011.0,63.1455,63.1665,63.1176,63.1525,45011.0
2016-07-12 13:40:00,90.28,90.32,90.25,90.25,33968.0,63.1525,63.1805,63.1316,63.1316,33968.0
2016-07-12 13:50:00,90.26,90.32,90.25,90.31,75060.0,63.1386,63.1805,63.1316,63.1735,75060.0
2016-07-12 14:00:00,90.32,90.32,90.25,90.3,40784.0,63.1805,63.1805,63.1316,63.1665,40784.0
2016-07-12 14:10:00,90.3,90.35,90.25,90.33,46359.0,63.1665,63.2015,63.1316,63.1875,46359.0
2016-07-12 14:20:00,90.33,90.36,90.29,90.31,65130.0,63.1875,63.2085,63.1595,63.1735,65130.0
2016-07-12 14:30:00,90.31,90.39,90.31,90.38,55806.0,63.1735,63.2295,63.1735,63.2225,55806.0
2016-07-12 14:40:00,90.38,90.44,90.38,90.44,40674.0,63.2225,63.2645,63.2225,63.2645,40674.0
2016-07-12 14:50:00,90.44,90.44,90.36,90.37,75586.0,63.2645,63.2645,63.2085,63.2155,75586.0
2016-07-12 15:00:00,90.36,90.4,90.3,90.31,55740.0,63.2085,63.2365,63.1665,63.1735,55740.0
2016-07-12 15:10:00,90.32,90.35,90.3,90.34,52778.0,63.1805,63.2015,63.1665,63.1945,52778.0
2016-07-12 15:20:00,90.33,90.42,90.33,90.41,158153.0,63.1875,63.2505,63.1875,63.2435,158153.0
2016-07-12 15:30:00,90.4,90.4,90.32,90.35,100543.0,63.2365,63.2365,63.1805,63.2015,100543.0
2016-07-12 15:40:00,90.35,90.37,90.29,90.31,158049.0,63.2015,63.2155,63.1595,63.1735,158049.0
2016-07-12 15:50:00,90.3,90.44,90.28,90.39,211785.0,63.1665,63.2645,63.1525,63.2295,211785.0
2016-07-13 09:30:00,90.6,90.66,90.24,90.32,211010.0,63.3764,63.4184,63.1246,63.1805,211010.0
2016-07-13 09:40:00,90.34,90.53,90.3,90.41,129349.0,63.1945,63.3274,63.1665,63.2435,129349.0
2016-07-13 09:50:00,90.41,90.42,90.2,90.2,89286.0,63.2435,63.2505,63.0966,63.0966,89286.0
2016-07-13 10:00:00,90.19,90.41,90.19,90.36,70911.0,63.0896,63.2435,63.0896,63.2085,70911.0
2016-07-13 10:10:00,90.36,90.48,90.35,90.43,100432.0,63.2085,63.2924,63.2015,63.2575,100432.0
2016-07-13 10:20:00,90.44,90.52,90.39,90.41,50635.0,63.2645,63.3204,63.2295,63.2435,50635.0
2016-07-13 10:30:00,90.4,90.6,90.35,90.59,84870.0,63.2365,63.3764,63.2015,63.3694,84870.0
2016-07-13 10:40:00,90.6,90.73,90.6,90.7,185574.0,63.3764,63.4673,63.3764,63.4463,185574.0
2016-07-13 10:50:00,90.71,90.71,90.49,90.49,44654.0,63.4533,63.4533,63.2994,63.2994,44654.0
2016-07-13 11:00:00,90.49,90.64,90.46,90.64,63812.0,63.2994,63.4044,63.2785,63.4044,63812.0
2016-07-13 11:10:00,90.64,90.85,90.62,90.78,60370.0,63.4044,63.5513,63.3904,63.5023,60370.0
2016-07-13 11:20:00,90.78,90.85,90.75,90.75,47914.0,63.5023,63.5513,63.4813,63.4813,47914.0
2016-07-13 11:30:00,90.75,90.79,90.67,90.67,61696.0,63.4813,63.5093,63.4254,63.4254,61696.0
2016-07-13 11:40:00,90.68,90.7,90.59,90.61,1103170.0,63.4324,63.4463,63.3694,63.3834,1103170.0
2016-07-13 11:50:00,90.61,90.62,90.52,90.54,109367.0,63.3834,63.3904,63.3204,63.3344,109367.0
2016-07-13 12:00:00,90.53,90.69,90.53,90.68,45235.0,63.3274,63.4393,63.3274,63.4324,45235.0
2016-07-13 12:10:00,90.68,90.7,90.56,90.58,46613.0,63.4324,63.4463,63.3484,63.3624,46613.0
2016-07-13 12:20:00,90.57,90.6,90.5,90.51,78399.0,63.3554,63.3764,63.3064,63.3134,78399.0
2016-07-13 12:30:00,90.51,90.53,90.48,90.48,42410.0,63.3134,63.3274,63.2924,63.2924,42410.0
2016-07-13 12:40:00,90.48,90.5,90.43,90.46,96510.0,63.2924,63.3064,63.2575,63.2785,96510.0
2016-07-13 12:50:00,90.45,90.53,90.43,90.52,48712.0,63.2715,63.3274,63.2575,63.3204,48712.0
2016-07-13 13:00:00,90.51,90.59,90.5,90.55,50308.0,63.3134,63.3694,63.3064,63.3414,50308.0
2016-07-13 13:10:00,90.55,90.6,90.53,90.6,39509.0,63.3414,63.3764,63.3274,63.3764,39509.0
2016-07-13 13:20:00,90.59,90.6,90.49,90.5,39632.0,63.3694,63.3764,63.2994,63.3064,39632.0
2016-07-13 13:30:00,90.51,90.51,90.46,90.48,47743.0,63.3134,63.3134,63.2785,63.2924,47743.0
2016-07-13 13:40:00,90.47,90.55,90.47,90.53,45181.0,63.2855,63.3414,63.2855,63.3274,45181.0
2016-07-13 13:50:00,90.52,90.54,90.49,90.53,86684.0,63.3204,63.3344,63.2994,63.3274,86684.0
2016-07-13 14:00:00,90.53,90.54,90.49,90.53,54000.0,63.3274,63.3344,63.2994,63.3274,54000.0
2016-07-13 14:10:00,90.54,90.6,90.54,90.59,50686.0,63.3344,63.3764,63.3344,63.3694,50686.0
2016-07-13 14:20:00,90.59,90.6,90.53,90.55,82750.0,63.3694,63.3764,63.3274,63.3414,82750.0
2016-07-13 14:30:00,90.55,90.62,90.54,90.62,125986.0,63.3414,63.3904,63.3344,63.3904,125986.0
2016-07-13 14:40:00,90.61,90.69,90.59,90.67,69003.0,63.3834,63.4393,63.3694,63.4254,69003.0
2016-07-13 14:50:00,90.68,90.71,90.65,90.7,61637.0,63.4324,63.4533,63.4114,63.4463,61637.0
2016-07-13 15:00:00,90.71,90.77,90.71,90.73,85475.0,63.4533,63.4953,63.4533,63.4673,85475.0
2016-07-13 15:10:00,90.74,90.77,90.72,90.75,97394.0,63.4743,63.4953,63.4603,63.4813,97394.0
2016-07-13 15:20:00,90.74,90.76,90.73,90.75,97559.0,63.4743,63.4883,63.4673,63.4813,97559.0
2016-07-13 15:30:00,90.75,90.85,90.74,90.82,159201.0,63.4813,63.5513,63.4743,63.5303,159201.0
2016-07-13 15:40:00,90.82,90.89,90.81,90.88,185473.0,63.5303,63.5792,63.5233,63.5723,185473.0
2016-07-13 15:50:00,90.88,90.89,90.85,90.87,213171.0,63.5723,63.5792,63.5513,63.5653,213171.0
2016-07-14 09:30:00,90.61,90.84,90.23,90.56,277134.0,63.3834,63.5443,63.1176,63.3484,277134.0
2016-07-14 09:40:00,90.59,90.67,90.44,90.57,115002.0,63.3694,63.4254,63.2645,63.3554,115002.0
2016-07-14 09:50:00,90.57,90.58,90.45,90.58,74235.0,63.3554,63.3624,63.2715,63.3624,74235.0
2016-07-14 10:00:00,90.59,90.66,90.56,90.6,102469.0,63.3694,63.4184,63.3484,63.3764,102469.0
2016-07-14 10:10:00,90.6,90.66,90.53,90.57,149705.0,63.3764,63.4184,63.3274,63.3554,149705.0
2016-07-14 10:20:00,90.56,90.57,90.46,90.52,89000.0,63.3484,63.3554,63.2785,63.3204,89000.0
2016-07-14 10:30:00,90.53,90.66,90.51,90.65,63068.0,63.3274,63.4184,63.3134,63.4114,63068.0
2016-07-14 10:40:00,90.65,90.68,90.55,90.56,97653.0,63.4114,63.4324,63.3414,63.3484,97653.0
2016-07-14 10:50:00,90.56,90.59,90.5,90.53,79856.0,63.3484,63.3694,63.3064,63.3274,79856.0
2016-07-14 11:00:00,90.53,90.54,90.43,90.44,78902.0,63.3274,63.3344,63.2575,63.2645,78902.0
2016-07-14 11:10:00,90.43,90.57,90.42,90.56,77674.0,63.2575,63.3554,63.2505,63.3484,77674.0
2016-07-14 11:20:00,90.55,90.63,90.54,90.56,58849.0,63.3414,63.3974,63.3344,63.3484,58849.0
2016-07-14 11:30:00,90.56,90.56,90.45,90.45,47968.0,63.3484,63.3484,63.2715,63.2715,47968.0
2016-07-14 11:40:00,90.45,90.5,90.39,90.4,43245.0,63.2715,63.3064,63.2295,63.2365,43245.0
2016-07-14 11:50:00,90.4,90.4,90.33,90.36,45109.0,63.2365,63.2365,63.1875,63.2085,45109.0
2016-07-14 12:00:00,90.37,90.41,90.31,90.41,41553.0,63.2155,63.2435,63.1735,63.2435,41553.0
2016-07-14 12:10:00,90.41,90.42,90.28,90.29,30593.0,63.2435,63.2505,63.1525,63.1595,30593.0
2016-07-14 12:20:00,90.3,90.31,90.2,90.2,37464.0,63.1665,63.1735,63.0966,63.0966,37464.0
2016-07-14 12:30:00,90.2,90.25,90.19,90.23,66919.0,63.0966,63.1316,63.0896,63.1176,66919.0
2016-07-14 12:40:00,90.22,90.23,90.2,90.22,41456.0,63.1106,63.1176,63.0966,63.1106,41456.0
2016-07-14 12:50:00,90.22,90.23,90.14,90.15,34861.0,63.1106,63.1176,63.0546,63.0616,34861.0
2016-07-14 13:00:00,90.15,90.15,89.98,89.98,55383.0,63.0616,63.0616,62.9427,62.9427,55383.0
2016-07-14 13:10:00,89.99,90.01,89.86,89.9,96392.0,62.9497,62.9637,62.8587,62.8867,96392.0
2016-07-14 13:20:00,89.9,89.94,89.87,89.9,49444.0,62.8867,62.9147,62.8657,62.8867,49444.0
2016-07-14 13:30:00,89.9,90.05,89.89,90.05,51665.0,62.8867,62.9917,62.8797,62.9917,51665.0
2016-07-14 13:40:00,90.04,90.05,89.99,90.02,38966.0,62.9847,62.9917,62.9497,62.9707,38966.0
2016-07-14 13:50:00,90.03,90.04,89.97,90.0,31133.0,62.9777,62.9847,62.9357,62.9567,31133.0
2016-07-14 14:00:00,89.99,90.02,89.98,90.01,64574.0,62.9497,62.9707,62.9427,62.9637,64574.0
2016-07-14 14:10:00,90.02,90.13,90.0,90.11,54590.0,62.9707,63.0476,62.9567,63.0336,54590.0
2016-07-14 14:20:00,90.11,90.13,90.1,90.12,46318.0,63.0336,63.0476,63.0266,63.0406,46318.0
2016-07-14 14:30:00,90.12,90.15,90.1,90.11,32800.0,63.0406,63.0616,63.0266,63.0336,32800.0
2016-07-14 14:40:00,90.11,90.17,90.09,90.14,43455.0,63.0336,63.0756,63.0196,63.0546,43455.0
2016-07-14 14:50:00,90.14,90.17,90.11,90.11,33603.0,63.0546,63.0756,63.0336,63.0336,33603.0
2016-07-14 15:00:00,90.11,90.2,90.1,90.2,45238.0,63.0336,63.0966,63.0266,63.0966,45238.0
2016-07-14 15:10:00,90.19,90.21,90.15,90.15,44622.0,63.0896,63.1036,63.0616,63.0616,44622.0
2016-07-14 15:20:00,90.15,90.17,90.11,90.14,54228.0,63.0616,63.0756,63.0336,63.0546,54228.0
2016-07-14 15:30:00,90.14,90.18,90.12,90.14,51467.0,63.0546,63.0826,63.0406,63.0546,51467.0
2016-07-14 15:40:00,90.14,90.15,90.07,90.1,127227.0,63.0546,63.0616,63.0056,63.0266,127227.0
2016-07-14 15:50:00,90.1,90.12,90.07,90.07,135697.0,63.0266,63.0406,63.0056,63.0056,135697.0
2016-07-15 09:30:00,89.78,90.11,89.63,89.69,168088.0,62.8028,63.0336,62.6979,62.7398,168088.0
2016-07-15 09:40:00,89.7,89.9,89.7,89.87,122035.0,62.7468,62.8867,62.7468,62.8657,122035.0
2016-07-15 09:50:00,89.88,89.89,89.65,89.72,93748.0,62.8727,62.8797,62.7118,62.7608,93748.0
2016-07-15 10:00:00,89.73,89.89,89.71,89.86,62330.0,62.7678,62.8797,62.7538,62.8587,62330.0
2016-07-15 10:10:00,89.87,89.99,89.82,89.95,113546.0,62.8657,62.9497,62.8308,62.9217,113546.0
2016-07-15 10:20:00,89.96,90.06,89.95,90.05,89037.0,62.9287,62.9986,62.9217,62.9917,89037.0
2016-07-15 10:30:00,90.06,90.12,89.99,90.01,67916.0,62.9986,63.0406,62.9497,62.9637,67916.0
2016-07-15 10:40:00,90.02,90.06,89.88,89.88,33074.0,62.9707,62.9986,62.8727,62.8727,33074.0
2016-07-15 10:50:00,89.88,89.97,89.88,89.93,71646.0,62.8727,62.9357,62.8727,62.9077,71646.0
2016-07-15 11:00:00,89.94,90.0,89.91,89.92,177878.0,62.9147,62.9567,62.8937,62.9007,177878.0
2016-07-15 11:10:00,89.91,89.92,89.7,89.71,249542.0,62.8937,62.9007,62.7468,62.7538,249542.0
2016-07-15 11:20:00,89.7,89.74,89.65,89.66,96979.0,62.7468,62.7748,62.7118,62.7188,96979.0
2016-07-15 11:30:00,89.65,89.67,89.6,89.63,49509.0,62.7118,62.7258,62.6769,62.6979,49509.0
2016-07-15 11:40:00,89.63,89.63,89.52,89.54,69255.0,62.6979,62.6979,62.6209,62.6349,69255.0
2016-07-15 11:50:00,89.54,89.58,89.5,89.54,87499.0,62.6349,62.6629,62.6069,62.6349,87499.0
2016-07-15 12:00:00,89.54,89.61,89.5,89.59,85120.0,62.6349,62.6839,62.6069,62.6699,85120.0
2016-07-15 12:10:00,89.6,89.61,89.55,89.56,48316.0,62.6769,62.6839,62.6419,62.6489,48316.0
2016-07-15 12:20:00,89.57,89.6,89.56,89.58,46241.0,62.6559,62.6769,62.6489,62.6629,46241.0
2016-07-15 12:30:00,89.58,89.59,89.49,89.5,67248.0,62.6629,62.6699,62.5999,62.6069,67248.0
2016-07-15 12:40:00,89.5,89.51,89.46,89.49,36451.0,62.6069,62.6139,62.5789,62.5999,36451.0
2016-07-15 12:50:00,89.49,89.52,89.48,89.51,60476.0,62.5999,62.6209,62.5929,62.6139,60476.0
2016-07-15 13:00:00,89.51,89.58,89.5,89.58,34130.0,62.6139,62.6629,62.6069,62.6629,34130.0
2016-07-15 13:10:00,89.58,89.7,89.57,89.7,37009.0,62.6629,62.7468,62.6559,62.7468,37009.0
2016-07-15 13:20:00,89.7,89.75,89.69,89.75,28187.0,62.7468,62.7818,62.7398,62.7818,28187.0
2016-07-15 13:30:00,89.75,89.79,89.73,89.79,44271.0,62.7818,62.8098,62.7678,62.8098,44271.0
2016-07-15 13:40:00,89.79,89.88,89.79,89.83,84404.0,62.8098,62.8727,62.8098,62.8378,84404.0
2016-07-15 13:50:00,89.83,89.85,89.8,89.82,46243.0,62.8378,62.8518,62.8168,62.8308,46243.0
2016-07-15 14:00:00,89.83,89.89,89.82,89.84,33194.0,62.8378,62.8797,62.8308,62.8448,33194.0
2016-07-15 14:10:00,89.84,89.88,89.82,89.85,35593.0,62.8448,62.8727,62.8308,62.8518,35593.0
2016-07-15 14:20:00,89.85,89.86,89.82,89.86,43151.0,62.8518,62.8587,62.8308,62.8587,43151.0
2016-07-15 14:30:00,89.85,89.9,89.85,89.86,44859.0,62.8518,62.8867,62.8518,62.8587,44859.0
2016-07-15 14:40:00,89.86,89.97,89.86,89.95,71588.0,62.8587,62.9357,62.8587,62.9217,71588.0
2016-07-15 14:50:00,89.95,89.99,89.93,89.97,55265.0,62.9217,62.9497,62.9077,62.9357,55265.0
2016-07-15 15:00:00,89.96,90.02,89.94,90.0,71811.0,62.9287,62.9707,62.9147,62.9567,71811.0
2016-07-15 15:10:00,89.99,90.01,89.96,90.01,42206.0,62.9497,62.9637,62.9287,62.9637,42206.0
2016-07-15 15:20:00,90.01,90.16,90.0,90.15,193325.0,62.9637,63.0686,62.9567,63.0616,193325.0
2016-07-15 15:30:00,90.16,90.18,90.12,90.13,85136.0,63.0686,63.0826,63.0406,63.0476,85136.0
2016-07-15 15:40:00,90.13,90.13,90.08,90.09,96463.0,63.0476,63.0476,63.0126,63.0196,96463.0
2016-07-15 15:50:00,90.09,90.12,90.07,90.1,134734.0,63.0196,63.0406,63.0056,63.0266,134734.0
2016-07-18 09:30:00,90.24,90.24,90.05,90.08,234774.0,63.1246,63.1246,62.9917,63.0126,234774.0
2016-07-18 09:40:00,90.07,90.16,90.01,90.09,107981.0,63.0056,63.0686,62.9637,63.0196,107981.0
2016-07-18 09:50:00,90.08,90.13,90.0,90.1,34806.0,63.0126,63.0476,62.9567,63.0266,34806.0
2016-07-18 10:00:00,90.09,90.22,90.08,90.15,42283.0,63.0196,63.1106,63.0126,63.0616,42283.0
2016-07-18 10:10:00,90.16,90.19,90.1,90.1,33069.0,63.0686,63.0896,63.0266,63.0266,33069.0
2016-07-18 10:20:00,90.1,90.16,90.09,90.1,26186.0,63.0266,63.0686,63.0196,63.0266,26186.0
2016-07-18 10:30:00,90.1,90.31,90.1,90.3,35300.0,63.0266,63.1735,63.0266,63.1665,35300.0
2016-07-18 10:40:00,90.3,90.34,90.23,90.27,54327.0,63.1665,63.1945,63.1176,63.1455,54327.0
2016-07-18 10:50:00,90.29,90.36,90.26,90.33,32932.0,63.1595,63.2085,63.1386,63.1875,32932.0
2016-07-18 11:00:00,90.35,90.38,90.31,90.38,31037.0,63.2015,63.2225,63.1735,63.2225,31037.0
2016-07-18 11:10:00,90.37,90.38,90.28,90.29,51661.0,63.2155,63.2225,63.1525,63.1595,51661.0
2016-07-18 11:20:00,90.29,90.3,90.18,90.19,100876.0,63.1595,63.1665,63.0826,63.0896,100876.0
2016-07-18 11:30:00,90.19,90.19,90.07,90.12,42051.0,63.0896,63.0896,63.0056,63.0406,42051.0
2016-07-18 11:40:00,90.11,90.19,90.09,90.17,36574.0,63.0336,63.0896,63.0196,63.0756,36574.0
2016-07-18 11:50:00,90.17,90.19,90.13,90.15,45746.0,63.0756,63.0896,63.0476,63.0616,45746.0
2016-07-18 12:00:00,90.14,90.17,90.12,90.17,95389.0,63.0546,63.0756,63.0406,63.0756,95389.0
2016-07-18 12:10:00,90.17,90.24,90.13,90.14,28135.0,63.0756,63.1246,63.0476,63.0546,28135.0
2016-07-18 12:20:00,90.14,90.16,90.1,90.14,37525.0,63.0546,63.0686,63.0266,63.0546,37525.0
2016-07-18 12:30:00,90.14,90.15,90.05,90.06,35817.0,63.0546,63.0616,62.9917,62.9986,35817.0
2016-07-18 12:40:00,90.06,90.13,90.06,90.08,43787.0,62.9986,63.0476,62.9986,63.0126,43787.0
2016-07-18 12:50:00,90.08,90.15,90.07,90.13,60843.0,63.0126,63.0616,63.0056,63.0476,60843.0
2016-07-18 13:00:00,90.13,90.18,90.11,90.18,37092.0,63.0476,63.0826,63.0336,63.0826,37092.0
2016-07-18 13:10:00,90.19,90.2,90.11,90.18,34018.0,63.0896,63.0966,63.0336,63.0826,34018.0
2016-07-18 13:20:00,90.17,90.19,90.13,90.17,42734.0,63.0756,63.0896,63.0476,63.0756,42734.0
2016-07-18 13:30:00,90.16,90.23,90.16,90.22,58183.0,63.0686,63.1176,63.0686,63.1106,58183.0
2016-07-18 13:40:00,90.21,90.27,90.21,90.26,30188.0,63.1036,63.1455,63.1036,63.1386,30188.0
2016-07-18 13:50:00,90.26,90.28,90.22,90.27,45834.0,63.1386,63.1525,63.1106,63.1455,45834.0
2016-07-18 14:00:00,90.25,90.26,90.21,90.26,82163.0,63.1316,63.1386,63.1036,63.1386,82163.0
2016-07-18 14:10:00,90.26,90.28,90.23,90.26,46397.0,63.1386,63.1525,63.1176,63.1386,46397.0
2016-07-18 14:20:00,90.26,90.27,90.24,90.24,36968.0,63.1386,63.1455,63.1246,63.1246,36968.0
2016-07-18 14:30:00,90.24,90.25,90.21,90.25,106818.0,63.1246,63.1316,63.1036,63.1316,106818.0
2016-07-18 14:40:00,90.25,90.28,90.23,90.28,38249.0,63.1316,63.1525,63.1176,63.1525,38249.0
2016-07-18 14:50:00,90.27,90.3,90.26,90.3,49525.0,63.1455,63.1665,63.1386,63.1665,49525.0
2016-07-18 15:00:00,90.3,90.3,90.23,90.28,49081.0,63.1665,63.1665,63.1176,63.1525,49081.0
2016-07-18 15:10:00,90.27,90.35,90.26,90.34,109223.0,63.1455,63.2015,63.1386,63.1945,109223.0
2016-07-18 15:20:00,90.34,90.36,90.31,90.34,48199.0,63.1945,63.2085,63.1735,63.1945,48199.0
2016-07-18 15:30:00,90.34,90.36,90.32,90.33,104822.0,63.1945,63.2085,63.1805,63.1875,104822.0
2016-07-18 15:40:00,90.33,90.38,90.32,90.37,69618.0,63.1875,63.2225,63.1805,63.2155,69618.0
2016-07-18 15:50:00,90.36,90.37,90.32,90.34,282335.0,63.2085,63.2155,63.1805,63.1945,282335.0
2016-07-19 09:30:00,90.4,90.45,90.16,90.24,215630.0,63.2365,63.2715,63.0686,63.1246,215630.0
2016-07-19 09:40:00,90.25,90.32,89.97,90.0,118672.0,63.1316,63.1805,62.9357,62.9567,118672.0
2016-07-19 09:50:00,90.01,90.04,89.92,89.95,43769.0,62.9637,62.9847,62.9007,62.9217,43769.0
2016-07-19 10:00:00,89.95,90.08,89.95,90.08,49792.0,62.9217,63.0126,62.9217,63.0126,49792.0
2016-07-19 10:10:00,90.09,90.16,90.02,90.03,41230.0,63.0196,63.0686,62.9707,62.9777,41230.0
2016-07-19 10:20:00,90.02,90.12,90.01,90.08,37103.0,62.9707,63.0406,62.9637,63.0126,37103.0
2016-07-19 10:30:00,90.09,90.16,90.08,90.16,24275.0,63.0196,63.0686,63.0126,63.0686,24275.0
2016-07-19 10:40:00,90.17,90.22,90.13,90.16,42074.0,63.0756,63.1106,63.0476,63.0686,42074.0
2016-07-19 10:50:00,90.16,90.22,90.12,90.18,21841.0,63.0686,63.1106,63.0406,63.0826,21841.0
2016-07-19 11:00:00,90.2,90.25,90.16,90.25,71614.0,63.0966,63.1316,63.0686,63.1316,71614.0
2016-07-19 11:10:00,90.24,90.24,90.18,90.2,51782.0,63.1246,63.1246,63.0826,63.0966,51782.0
2016-07-19 11:20:00,90.2,90.27,90.2,90.26,46355.0,63.0966,63.1455,63.0966,63.1386,46355.0
2016-07-19 11:30:00,90.25,90.32,90.24,90.28,21652.0,63.1316,63.1805,63.1246,63.1525,21652.0
2016-07-19 11:40:00,90.28,90.31,90.23,90.27,25502.0,63.1525,63.1735,63.1176,63.1455,25502.0
2016-07-19 11:50:00,90.27,90.35,90.26,90.27,55266.0,63.1455,63.2015,63.1386,63.1455,55266.0
2016-07-19 12:00:00,90.26,90.33,90.23,90.32,39179.0,63.1386,63.1875,63.1176,63.1805,39179.0
2016-07-19 12:10:00,90.32,90.41,90.29,90.4,29231.0,63.1805,63.2435,63.1595,63.2365,29231.0
2016-07-19 12:20:00,90.4,90.44,90.37,90.43,20669.0,63.2365,63.2645,63.2155,63.2575,20669.0
2016-07-19 12:30:00,90.43,90.43,90.35,90.38,37205.0,63.2575,63.2575,63.2015,63.2225,37205.0
2016-07-19 12:40:00,90.4,90.49,90.39,90.48,31517.0,63.2365,63.2994,63.2295,63.2924,31517.0
2016-07-19 12:50:00,90.49,90.49,90.44,90.47,14555.0,63.2994,63.2994,63.2645,63.2855,14555.0
2016-07-19 13:00:00,90.47,90.51,90.46,90.51,30880.0,63.2855,63.3134,63.2785,63.3134,30880.0
2016-07-19 13:10:00,90.51,90.52,90.43,90.45,23190.0,63.3134,63.3204,63.2575,63.2715,23190.0
2016-07-19 13:20:00,90.46,90.5,90.45,90.45,17296.0,63.2785,63.3064,63.2715,63.2715,17296.0
2016-07-19 13:30:00,90.46,90.55,90.45,90.51,28536.0,63.2785,63.3414,63.2715,63.3134,28536.0
2016-07-19 13:40:00,90.52,90.58,90.51,90.58,24733.0,63.3204,63.3624,63.3134,63.3624,24733.0
2016-07-19 13:50:00,90.58,90.58,90.53,90.53,29414.0,63.3624,63.3624,63.3274,63.3274,29414.0
2016-07-19 14:00:00,90.54,90.66,90.53,90.65,40696.0,63.3344,63.4184,63.3274,63.4114,40696.0
2016-07-19 14:10:00,90.66,90.68,90.63,90.68,32999.0,63.4184,63.4324,63.3974,63.4324,32999.0
2016-07-19 14:20:00,90.67,90.69,90.61,90.61,44759.0,63.4254,63.4393,63.3834,63.3834,44759.0
2016-07-19 14:30:00,90.61,90.67,90.6,90.61,30093.0,63.3834,63.4254,63.3764,63.3834,30093.0
2016-07-19 14:40:00,90.62,90.7,90.62,90.69,19583.0,63.3904,63.4463,63.3904,63.4393,19583.0
2016-07-19 14:50:00,90.69,90.7,90.64,90.65,37669.0,63.4393,63.4463,63.4044,63.4114,37669.0
2016-07-19 15:00:00,90.65,90.65,90.6,90.63,33601.0,63.4114,63.4114,63.3764,63.3974,33601.0
2016-07-19 15:10:00,90.62,90.63,90.59,90.63,45792.0,63.3904,63.3974,63.3694,63.3974,45792.0
2016-07-19 15:20:00,90.64,90.68,90.63,90.66,35292.0,63.4044,63.4324,63.3974,63.4184,35292.0
2016-07-19 15:30:00,90.66,90.68,90.64,90.66,28883.0,63.4184,63.4324,63.4044,63.4184,28883.0
2016-07-19 15:40:00,90.65,90.76,90.65,90.7,119382.0,63.4114,63.4883,63.4114,63.4463,119382.0
2016-07-19 15:50:00,90.7,90.78,90.67,90.78,81911.0,63.4463,63.5023,63.4254,63.5023,81911.0
2016-07-20 09:30:00,90.95,91.04,90.62,90.7,158843.0,63.6212,63.6842,63.3904,63.4463,158843.0
2016-07-20 09:40:00,90.69,90.72,90.51,90.63,71697.0,63.4393,63.4603,63.3134,63.3974,71697.0
2016-07-20 09:50:00,90.63,90.65,90.57,90.62,65952.0,63.3974,63.4114,63.3554,63.3904,65952.0
2016-07-20 10:00:00,90.64,90.65,90.52,90.59,56721.0,63.4044,63.4114,63.3204,63.3694,56721.0
2016-07-20 10:10:00,90.6,90.69,90.57,90.67,55877.0,63.3764,63.4393,63.3554,63.4254,55877.0
2016-07-20 10:20:00,90.68,90.73,90.65,90.68,90912.0,63.4324,63.4673,63.4114,63.4324,90912.0
2016-07-20 10:30:00,90.67,90.76,90.61,90.61,36939.0,63.4254,63.4883,63.3834,63.3834,36939.0
2016-07-20 10:40:00,90.6,90.69,90.6,90.67,64233.0,63.3764,63.4393,63.3764,63.4254,64233.0
2016-07-20 10:50:00,90.67,90.67,90.59,90.62,30312.0,63.4254,63.4254,63.3694,63.3904,30312.0
2016-07-20 11:00:00,90.62,90.63,90.53,90.56,38558.0,63.3904,63.3974,63.3274,63.3484,38558.0
2016-07-20 11:10:00,90.56,90.59,90.53,90.57,24599.0,63.3484,63.3694,63.3274,63.3554,24599.0
2016-07-20 11:20:00,90.58,90.6,90.52,90.6,32572.0,63.3624,63.3764,63.3204,63.3764,32572.0
2016-07-20 11:30:00,90.59,90.6,90.55,90.56,51243.0,63.3694,63.3764,63.3414,63.3484,51243.0
2016-07-20 11:40:00,90.56,90.65,90.55,90.6,27174.0,63.3484,63.4114,63.3414,63.3764,27174.0
2016-07-20 11:50:00,90.61,90.64,90.59,90.61,20777.0,63.3834,63.4044,63.3694,63.3834,20777.0
2016-07-20 12:00:00,90.61,90.62,90.56,90.61,25792.0,63.3834,63.3904,63.3484,63.3834,25792.0
2016-07-20 12:10:00,90.61,90.62,90.58,90.62,42362.0,63.3834,63.3904,63.3624,63.3904,42362.0
2016-07-20 12:20:00,90.61,90.62,90.58,90.6,39438.0,63.3834,63.3904,63.3624,63.3764,39438.0
2016-07-20 12:30:00,90.6,90.61,90.56,90.61,52512.0,63.3764,63.3834,63.3484,63.3834,52512.0
2016-07-20 12:40:00,90.6,90.61,90.55,90.61,37313.0,63.3764,63.3834,63.3414,63.3834,37313.0
2016-07-20 12:50:00,90.61,90.61,90.56,90.57,52318.0,63.3834,63.3834,63.3484,63.3554,52318.0
2016-07-20 13:00:00,90.58,90.58,90.52,90.53,23394.0,63.3624,63.3624,63.3204,63.3274,23394.0
2016-07-20 13:10:00,90.53,90.56,90.52,90.53,25259.0,63.3274,63.3484,63.3204,63.3274,25259.0
2016-07-20 13:20:00,90.54,90.6,90.53,90.59,26847.0,63.3344,63.3764,63.3274,63.3694,26847.0
2016-07-20 13:30:00,90.6,90.61,90.58,90.59,69246.0,63.3764,63.3834,63.3624,63.3694,69246.0
2016-07-20 13:40:00,90.6,90.61,90.58,90.6,54397.0,63.3764,63.3834,63.3624,63.3764,54397.0
2016-07-20 13:50:00,90.6,90.62,90.58,90.59,43712.0,63.3764,63.3904,63.3624,63.3694,43712.0
2016-07-20 14:00:00,90.58,90.63,90.57,90.63,30091.0,63.3624,63.3974,63.3554,63.3974,30091.0
2016-07-20 14:10:00,90.63,90.64,90.59,90.61,55584.0,63.3974,63.4044,63.3694,63.3834,55584.0
2016-07-20 14:20:00,90.6,90.64,90.6,90.62,30207.0,63.3764,63.4044,63.3764,63.3904,30207.0
2016-07-20 14:30:00,90.61,90.62,90.58,90.6,29924.0,63.3834,63.3904,63.3624,63.3764,29924.0
2016-07-20 14:40:00,90.61,90.63,90.59,90.61,40134.0,63.3834,63.3974,63.3694,63.3834,40134.0
2016-07-20 14:50:00,90.6,90.62,90.57,90.59,42991.0,63.3764,63.3904,63.3554,63.3694,42991.0
2016-07-20 15:00:00,90.59,90.61,90.57,90.6,37667.0,63.3694,63.3834,63.3554,63.3764,37667.0
2016-07-20 15:10:00,90.6,90.64,90.58,90.63,77209.0,63.3764,63.4044,63.3624,63.3974,77209.0
2016-07-20 15:20:00,90.63,90.66,90.62,90.63,29565.0,63.3974,63.4184,63.3904,63.3974,29565.0
2016-07-20 15:30:00,90.63,90.67,90.62,90.66,48517.0,63.3974,63.4254,63.3904,63.4184,48517.0
2016-07-20 15:40:00,90.67,90.73,90.67,90.71,53222.0,63.4254,63.4673,63.4254,63.4533,53222.0
2016-07-20 15:50:00,90.71,90.77,90.71,90.76,114143.0,63.4533,63.4953,63.4533,63.4883,114143.0
2016-07-21 09:30:00,90.6,90.62,90.2,90.3,268561.0,63.3764,63.3904,63.0966,63.1665,268561.0
2016-07-21 09:40:00,90.32,90.51,90.31,90.5,94172.0,63.1805,63.3134,63.1735,63.3064,94172.0
2016-07-21 09:50:00,90.52,90.52,90.36,90.39,56922.0,63.3204,63.3204,63.2085,63.2295,56922.0
2016-07-21 10:00:00,90.42,90.46,90.34,90.44,51370.0,63.2505,63.2785,63.1945,63.2645,51370.0
2016-07-21 10:10:00,90.43,90.58,90.4,90.54,44024.0,63.2575,63.3624,63.2365,63.3344,44024.0
2016-07-21 10:20:00,90.54,90.7,90.52,90.64,48606.0,63.3344,63.4463,63.3204,63.4044,48606.0
2016-07-21 10:30:00,90.63,90.69,90.59,90.64,43882.0,63.3974,63.4393,63.3694,63.4044,43882.0
2016-07-21 10:40:00,90.66,90.68,90.54,90.68,28684.0,63.4184,63.4324,63.3344,63.4324,28684.0
2016-07-21 10:50:00,90.68,90.76,90.67,90.74,35382.0,63.4324,63.4883,63.4254,63.4743,35382.0
2016-07-21 11:00:00,90.73,90.8,90.7,90.77,41311.0,63.4673,63.5163,63.4463,63.4953,41311.0
2016-07-21 11:10:00,90.79,90.84,90.75,90.82,62988.0,63.5093,63.5443,63.4813,63.5303,62988.0
2016-07-21 11:20:00,90.81,90.83,90.78,90.81,47616.0,63.5233,63.5373,63.5023,63.5233,47616.0
2016-07-21 11:30:00,90.81,90.81,90.73,90.73,32085.0,63.5233,63.5233,63.4673,63.4673,32085.0
2016-07-21 11:40:00,90.73,90.73,90.64,90.68,47403.0,63.4673,63.4673,63.4044,63.4324,47403.0
2016-07-21 11:50:00,90.68,90.69,90.63,90.69,41270.0,63.4324,63.4393,63.3974,63.4393,41270.0
2016-07-21 12:00:00,90.68,90.71,90.64,90.64,44144.0,63.4324,63.4533,63.4044,63.4044,44144.0
2016-07-21 12:10:00,90.64,90.67,90.6,90.61,49658.0,63.4044,63.4254,63.3764,63.3834,49658.0
2016-07-21 12:20:00,90.6,90.63,90.55,90.58,25805.0,63.3764,63.3974,63.3414,63.3624,25805.0
2016-07-21 12:30:00,90.57,90.61,90.54,90.61,25651.0,63.3554,63.3834,63.3344,63.3834,25651.0
2016-07-21 12:40:00,90.6,90.64,90.59,90.59,43532.0,63.3764,63.4044,63.3694,63.3694,43532.0
2016-07-21 12:50:00,90.58,90.62,90.58,90.61,30879.0,63.3624,63.3904,63.3624,63.3834,30879.0
2016-07-21 13:00:00,90.61,90.66,90.59,90.66,26426.0,63.3834,63.4184,63.3694,63.4184,26426.0
2016-07-21 13:10:00,90.66,90.68,90.62,90.64,27256.0,63.4184,63.4324,63.3904,63.4044,27256.0
2016-07-21 13:20:00,90.65,90.66,90.61,90.64,24606.0,63.4114,63.4184,63.3834,63.4044,24606.0
2016-07-21 13:30:00,90.63,90.66,90.61,90.62,31253.0,63.3974,63.4184,63.3834,63.3904,31253.0
2016-07-21 13:40:00,90.62,90.66,90.6,90.6,29977.0,63.3904,63.4184,63.3764,63.3764,29977.0
2016-07-21 13:50:00,90.6,90.65,90.59,90.62,25615.0,63.3764,63.4114,63.3694,63.3904,25615.0
2016-07-21 14:00:00,90.61,90.64,90.57,90.57,26550.0,63.3834,63.4044,63.3554,63.3554,26550.0
2016-07-21 14:10:00,90.56,90.56,90.47,90.48,25584.0,63.3484,63.3484,63.2855,63.2924,25584.0
2016-07-21 14:20:00,90.48,90.57,90.46,90.56,40272.0,63.2924,63.3554,63.2785,63.3484,40272.0
2016-07-21 14:30:00,90.56,90.61,90.55,90.6,44182.0,63.3484,63.3834,63.3414,63.3764,44182.0
2016-07-21 14:40:00,90.6,90.64,90.59,90.62,31062.0,63.3764,63.4044,63.3694,63.3904,31062.0
2016-07-21 14:50:00,90.63,90.66,90.6,90.66,31741.0,63.3974,63.4184,63.3764,63.4184,31741.0
2016-07-21 15:00:00,90.64,90.66,90.59,90.59,43881.0,63.4044,63.4184,63.3694,63.3694,43881.0
2016-07-21 15:10:00,90.6,90.69,90.58,90.69,58022.0,63.3764,63.4393,63.3624,63.4393,58022.0
2016-07-21 15:20:00,90.68,90.79,90.67,90.79,42272.0,63.4324,63.5093,63.4254,63.5093,42272.0
2016-07-21 15:30:00,90.79,90.81,90.76,90.77,44798.0,63.5093,63.5233,63.4883,63.4953,44798.0
2016-07-21 15:40:00,90.77,90.97,90.75,90.93,62869.0,63.4953,63.6352,63.4813,63.6072,62869.0
2016-07-21 15:50:00,90.93,90.98,90.89,90.95,67177.0,63.6072,63.6422,63.5792,63.6212,67177.0
2016-07-22 09:30:00,90.89,91.58,90.7,91.25,222566.0,63.5792,64.0619,63.4463,63.8311,222566.0
2016-07-22 09:40:00,91.26,91.37,91.19,91.35,112460.0,63.8381,63.915,63.7891,63.901,112460.0
2016-07-22 09:50:00,91.36,91.47,91.31,91.41,57855.0,63.908,63.985,63.873,63.943,57855.0
2016-07-22 10:00:00,91.41,91.5,91.39,91.39,86262.0,63.943,64.006,63.929,63.929,86262.0
2016-07-22 10:10:00,91.39,91.46,91.33,91.38,41204.0,63.929,63.978,63.887,63.922,41204.0
2016-07-22 10:20:00,91.39,91.54,91.39,91.54,45582.0,63.929,64.0339,63.929,64.0339,45582.0
2016-07-22 10:30:00,91.55,91.59,91.5,91.58,51830.0,64.0409,64.0689,64.006,64.0619,51830.0
2016-07-22 10:40:00,91.57,91.57,91.45,91.48,51152.0,64.0549,64.0549,63.971,63.992,51152.0
2016-07-22 10:50:00,91.48,91.52,91.45,91.47,139599.0,63.992,64.0199,63.971,63.985,139599.0
2016-07-22 11:00:00,91.46,91.53,91.45,91.5,49804.0,63.978,64.0269,63.971,64.006,49804.0
2016-07-22 11:10:00,91.51,91.54,91.45,91.49,50174.0,64.013,64.0339,63.971,63.999,50174.0
2016-07-22 11:20:00,91.48,91.61,91.48,91.59,37691.0,63.992,64.0829,63.992,64.0689,37691.0
2016-07-22 11:30:00,91.57,91.64,91.55,91.64,31188.0,64.0549,64.1039,64.0409,64.1039,31188.0
2016-07-22 11:40:00,91.62,91.64,91.58,91.61,43410.0,64.0899,64.1039,64.0619,64.0829,43410.0
2016-07-22 11:50:00,91.61,91.7,91.61,91.68,54180.0,64.0829,64.1459,64.0829,64.1319,54180.0
2016-07-22 12:00:00,91.69,91.74,91.68,91.73,69912.0,64.1389,64.1738,64.1319,64.1668,69912.0
2016-07-22 12:10:00,91.73,91.75,91.68,91.73,58466.0,64.1668,64.1808,64.1319,64.1668,58466.0
2016-07-22 12:20:00,91.73,91.79,91.72,91.76,22102.0,64.1668,64.2088,64.1599,64.1878,22102.0
2016-07-22 12:30:00,91.75,91.78,91.71,91.72,29204.0,64.1808,64.2018,64.1529,64.1599,29204.0
2016-07-22 12:40:00,91.73,91.79,91.71,91.79,22151.0,64.1668,64.2088,64.1529,64.2088,22151.0
2016-07-22 12:50:00,91.78,91.89,91.78,91.86,21052.0,64.2018,64.2788,64.2018,64.2578,21052.0
2016-07-22 13:00:00,91.86,91.93,91.83,91.93,45148.0,64.2578,64.3067,64.2368,64.3067,45148.0
2016-07-22 13:10:00,91.92,91.93,91.86,91.91,31692.0,64.2998,64.3067,64.2578,64.2928,31692.0
2016-07-22 13:20:00,91.91,91.94,91.88,91.92,44346.0,64.2928,64.3137,64.2718,64.2998,44346.0
2016-07-22 13:30:00,91.92,91.95,91.91,91.91,83293.0,64.2998,64.3207,64.2928,64.2928,83293.0
2016-07-22 13:40:00,91.92,91.93,91.91,91.93,44847.0,64.2998,64.3067,64.2928,64.3067,44847.0
2016-07-22 13:50:00,91.93,92.0,91.92,91.98,56604.0,64.3067,64.3557,64.2998,64.3417,56604.0
2016-07-22 14:00:00,91.98,91.98,91.9,91.91,47496.0,64.3417,64.3417,64.2858,64.2928,47496.0
2016-07-22 14:10:00,91.91,91.94,91.89,91.93,13957.0,64.2928,64.3137,64.2788,64.3067,13957.0
2016-07-22 14:20:00,91.93,91.96,91.9,91.95,19380.0,64.3067,64.3277,64.2858,64.3207,19380.0
2016-07-22 14:30:00,91.95,91.99,91.94,91.98,20554.0,64.3207,64.3487,64.3137,64.3417,20554.0
2016-07-22 14:40:00,91.98,92.04,91.97,92.03,27440.0,64.3417,64.3837,64.3347,64.3767,27440.0
2016-07-22 14:50:00,92.03,92.05,91.97,91.98,43937.0,64.3767,64.3907,64.3347,64.3417,43937.0
2016-07-22 15:00:00,91.98,91.99,91.94,91.95,33861.0,64.3417,64.3487,64.3137,64.3207,33861.0
2016-07-22 15:10:00,91.95,91.97,91.92,91.95,57028.0,64.3207,64.3347,64.2998,64.3207,57028.0
2016-07-22 15:20:00,91.94,91.99,91.93,91.95,58957.0,64.3137,64.3487,64.3067,64.3207,58957.0
2016-07-22 15:30:00,91.95,91.98,91.95,91.97,40385.0,64.3207,64.3417,64.3207,64.3347,40385.0
2016-07-22 15:40:00,91.96,91.96,91.86,91.86,94544.0,64.3277,64.3277,64.2578,64.2578,94544.0
2016-07-22 15:50:00,91.86,91.87,91.72,91.74,219496.0,64.2578,64.2648,64.1599,64.1738,219496.0
2016-07-25 09:30:00,91.81,92.02,91.53,91.93,176179.0,64.2228,64.3697,64.0269,64.3067,176179.0
2016-07-25 09:40:00,91.95,92.14,91.88,91.96,122492.0,64.3207,64.4536,64.2718,64.3277,122492.0
2016-07-25 09:50:00,91.95,91.96,91.78,91.8,99788.0,64.3207,64.3277,64.2018,64.2158,99788.0
2016-07-25 10:00:00,91.8,91.92,91.74,91.87,61279.0,64.2158,64.2998,64.1738,64.2648,61279.0
2016-07-25 10:10:00,91.85,91.85,91.59,91.59,282697.0,64.2508,64.2508,64.0689,64.0689,282697.0
2016-07-25 10:20:00,91.59,91.63,91.51,91.58,91463.0,64.0689,64.0969,64.013,64.0619,91463.0
2016-07-25 10:30:00,91.58,91.59,91.4,91.41,29179.0,64.0619,64.0689,63.936,63.943,29179.0
2016-07-25 10:40:00,91.42,91.46,91.31,91.34,55917.0,63.95,63.978,63.873,63.894,55917.0
2016-07-25 10:50:00,91.34,91.45,91.3,91.38,50365.0,63.894,63.971,63.8661,63.922,50365.0
2016-07-25 11:00:00,91.38,91.42,91.34,91.37,43617.0,63.922,63.95,63.894,63.915,43617.0
2016-07-25 11:10:00,91.38,91.41,91.33,91.35,37277.0,63.922,63.943,63.887,63.901,37277.0
2016-07-25 11:20:00,91.35,91.45,91.35,91.39,44108.0,63.901,63.971,63.901,63.929,44108.0
2016-07-25 11:30:00,91.38,91.46,91.37,91.43,40018.0,63.922,63.978,63.915,63.957,40018.0
2016-07-25 11:40:00,91.43,91.47,91.3,91.36,40528.0,63.957,63.985,63.8661,63.908,40528.0
2016-07-25 11:50:00,91.35,91.4,91.32,91.37,33400.0,63.901,63.936,63.88,63.915,33400.0
2016-07-25 12:00:00,91.38,91.4,91.31,91.39,61469.0,63.922,63.936,63.873,63.929,61469.0
2016-07-25 12:10:00,91.39,91.4,91.32,91.33,18243.0,63.929,63.936,63.88,63.887,18243.0
2016-07-25 12:20:00,91.33,91.34,91.3,91.32,16769.0,63.887,63.894,63.8661,63.88,16769.0
2016-07-25 12:30:00,91.32,91.35,91.31,91.34,25444.0,63.88,63.901,63.873,63.894,25444.0
2016-07-25 12:40:00,91.37,91.42,91.36,91.41,19717.0,63.915,63.95,63.908,63.943,19717.0
2016-07-25 12:50:00,91.44,91.48,91.43,91.44,15662.0,63.964,63.992,63.957,63.964,15662.0
2016-07-25 13:00:00,91.45,91.48,91.44,91.44,30243.0,63.971,63.992,63.964,63.964,30243.0
2016-07-25 13:10:00,91.43,91.45,91.37,91.39,36601.0,63.957,63.971,63.915,63.929,36601.0
2016-07-25 13:20:00,91.42,91.46,91.41,91.45,23688.0,63.95,63.978,63.943,63.971,23688.0
2016-07-25 13:30:00,91.45,91.47,91.42,91.47,44826.0,63.971,63.985,63.95,63.985,44826.0
2016-07-25 13:40:00,91.46,91.54,91.46,91.52,27281.0,63.978,64.0339,63.978,64.0199,27281.0
2016-07-25 13:50:00,91.5,91.57,91.5,91.56,21939.0,64.006,64.0549,64.006,64.0479,21939.0
2016-07-25 14:00:00,91.55,91.63,91.54,91.62,28427.0,64.0409,64.0969,64.0339,64.0899,28427.0
2016-07-25 14:10:00,91.62,91.67,91.61,91.63,28897.0,64.0899,64.1249,64.0829,64.0969,28897.0
2016-07-25 14:20:00,91.63,91.65,91.57,91.59,26494.0,64.0969,64.1109,64.0549,64.0689,26494.0
2016-07-25 14:30:00,91.6,91.64,91.58,91.59,24601.0,64.0759,64.1039,64.0619,64.0689,24601.0
2016-07-25 14:40:00,91.59,91.63,91.58,91.62,22210.0,64.0689,64.0969,64.0619,64.0899,22210.0
2016-07-25 14:50:00,91.63,91.68,91.63,91.67,34067.0,64.0969,64.1319,64.0969,64.1249,34067.0
2016-07-25 15:00:00,91.66,91.67,91.61,91.62,44529.0,64.1179,64.1249,64.0829,64.0899,44529.0
2016-07-25 15:10:00,91.61,91.63,91.59,91.6,43221.0,64.0829,64.0969,64.0689,64.0759,43221.0
2016-07-25 15:20:00,91.59,91.65,91.59,91.62,30050.0,64.0689,64.1109,64.0689,64.0899,30050.0
2016-07-25 15:30:00,91.63,91.64,91.6,91.63,103036.0,64.0969,64.1039,64.0759,64.0969,103036.0
2016-07-25 15:40:00,91.64,91.65,91.59,91.63,64859.0,64.1039,64.1109,64.0689,64.0969,64859.0
2016-07-25 15:50:00,91.63,91.64,91.6,91.64,107460.0,64.0969,64.1039,64.0759,64.1039,107460.0
2016-07-26 09:30:00,91.69,91.97,91.49,91.55,164230.0,64.1389,64.3347,63.999,64.0409,164230.0
2016-07-26 09:40:00,91.55,91.61,91.49,91.49,79870.0,64.0409,64.0829,63.999,63.999,79870.0
2016-07-26 09:50:00,91.49,91.53,91.36,91.4,76605.0,63.999,64.0269,63.908,63.936,76605.0
2016-07-26 10:00:00,91.39,91.47,91.33,91.41,102411.0,63.929,63.985,63.887,63.943,102411.0
2016-07-26 10:10:00,91.42,91.48,91.37,91.4,210326.0,63.95,63.992,63.915,63.936,210326.0
2016-07-26 10:20:00,91.41,91.45,91.31,91.38,40660.0,63.943,63.971,63.873,63.922,40660.0
2016-07-26 10:30:00,91.38,91.44,91.36,91.37,47212.0,63.922,63.964,63.908,63.915,47212.0
2016-07-26 10:40:00,91.38,91.39,91.33,91.35,40833.0,63.922,63.929,63.887,63.901,40833.0
2016-07-26 10:50:00,91.35,91.36,91.1,91.1,93732.0,63.901,63.908,63.7261,63.7261,93732.0
2016-07-26 11:00:00,91.1,91.14,91.0,91.06,117818.0,63.7261,63.7541,63.6562,63.6982,117818.0
2016-07-26 11:10:00,91.06,91.09,90.94,91.01,57898.0,63.6982,63.7192,63.6142,63.6632,57898.0
2016-07-26 11:20:00,91.02,91.1,91.0,91.09,144617.0,63.6702,63.7261,63.6562,63.7192,144617.0
2016-07-26 11:30:00,91.1,91.14,91.03,91.06,27202.0,63.7261,63.7541,63.6772,63.6982,27202.0
2016-07-26 11:40:00,91.07,91.29,91.07,91.26,66671.0,63.7052,63.8591,63.7052,63.8381,66671.0
2016-07-26 11:50:00,91.26,91.32,91.24,91.27,36601.0,63.8381,63.88,63.8241,63.8451,36601.0
2016-07-26 12:00:00,91.27,91.28,91.14,91.21,70117.0,63.8451,63.8521,63.7541,63.8031,70117.0
2016-07-26 12:10:00,91.21,91.26,91.18,91.25,20786.0,63.8031,63.8381,63.7821,63.8311,20786.0
2016-07-26 12:20:00,91.25,91.38,91.25,91.35,27704.0,63.8311,63.922,63.8311,63.901,27704.0
2016-07-26 12:30:00,91.35,91.38,91.3,91.31,40696.0,63.901,63.922,63.8661,63.873,40696.0
2016-07-26 12:40:00,91.3,91.32,91.25,91.31,17401.0,63.8661,63.88,63.8311,63.873,17401.0
2016-07-26 12:50:00,91.32,91.32,91.23,91.27,26191.0,63.88,63.88,63.8171,63.8451,26191.0
2016-07-26 13:00:00,91.27,91.27,91.16,91.25,24798.0,63.8451,63.8451,63.7681,63.8311,24798.0
2016-07-26 13:10:00,91.26,91.26,91.2,91.25,21083.0,63.8381,63.8381,63.7961,63.8311,21083.0
2016-07-26 13:20:00,91.24,91.24,91.07,91.09,25939.0,63.8241,63.8241,63.7052,63.7192,25939.0
2016-07-26 13:30:00,91.08,91.09,91.0,91.04,51906.0,63.7122,63.7192,63.6562,63.6842,51906.0
2016-07-26 13:40:00,91.04,91.09,91.03,91.06,31316.0,63.6842,63.7192,63.6772,63.6982,31316.0
2016-07-26 13:50:00,91.06,91.07,91.01,91.01,42594.0,63.6982,63.7052,63.6632,63.6632,42594.0
2016-07-26 14:00:00,91.02,91.12,91.01,91.02,22378.0,63.6702,63.7401,63.6632,63.6702,22378.0
2016-07-26 14:10:00,91.03,91.05,90.98,91.04,21537.0,63.6772,63.6912,63.6422,63.6842,21537.0
2016-07-26 14:20:00,91.03,91.15,91.01,91.14,24043.0,63.6772,63.7611,63.6632,63.7541,24043.0
2016-07-26 14:30:00,91.14,91.17,91.09,91.11,43076.0,63.7541,63.7751,63.7192,63.7331,43076.0
2016-07-26 14:40:00,91.12,91.14,91.06,91.06,26067.0,63.7401,63.7541,63.6982,63.6982,26067.0
2016-07-26 14:50:00,91.06,91.13,91.06,91.09,51226.0,63.6982,63.7471,63.6982,63.7192,51226.0
2016-07-26 15:00:00,91.1,91.15,91.08,91.11,22916.0,63.7261,63.7611,63.7122,63.7331,22916.0
2016-07-26 15:10:00,91.12,91.13,91.04,91.05,43589.0,63.7401,63.7471,63.6842,63.6912,43589.0
2016-07-26 15:20:00,91.05,91.11,91.04,91.09,37684.0,63.6912,63.7331,63.6842,63.7192,37684.0
2016-07-26 15:30:00,91.09,91.14,91.07,91.14,33610.0,63.7192,63.7541,63.7052,63.7541,33610.0
2016-07-26 15:40:00,91.13,91.2,91.13,91.19,39751.0,63.7471,63.7961,63.7471,63.7891,39751.0
2016-07-26 15:50:00,91.18,91.21,91.15,91.19,69093.0,63.7821,63.8031,63.7611,63.7891,69093.0
2016-07-27 09:30:00,90.97,91.14,90.69,90.83,158267.0,63.6352,63.7541,63.4393,63.5373,158267.0
2016-07-27 09:40:00,90.83,90.87,90.49,90.59,194888.0,63.5373,63.5653,63.2994,63.3694,194888.0
2016-07-27 09:50:00,90.58,90.64,90.49,90.57,139390.0,63.3624,63.4044,63.2994,63.3554,139390.0
2016-07-27 10:00:00,90.58,90.64,90.43,90.47,73967.0,63.3624,63.4044,63.2575,63.2855,73967.0
2016-07-27 10:10:00,90.48,90.48,90.27,90.28,99035.0,63.2924,63.2924,63.1455,63.1525,99035.0
2016-07-27 10:20:00,90.27,90.3,90.13,90.21,90609.0,63.1455,63.1665,63.0476,63.1036,90609.0
2016-07-27 10:30:00,90.21,90.33,90.19,90.27,62591.0,63.1036,63.1875,63.0896,63.1455,62591.0
2016-07-27 10:40:00,90.27,90.4,90.2,90.39,53182.0,63.1455,63.2365,63.0966,63.2295,53182.0
2016-07-27 10:50:00,90.38,90.56,90.38,90.48,50164.0,63.2225,63.3484,63.2225,63.2924,50164.0
2016-07-27 11:00:00,90.49,90.52,90.37,90.43,35058.0,63.2994,63.3204,63.2155,63.2575,35058.0
2016-07-27 11:10:00,90.43,90.49,90.39,90.4,39449.0,63.2575,63.2994,63.2295,63.2365,39449.0
2016-07-27 11:20:00,90.4,90.59,90.39,90.57,105009.0,63.2365,63.3694,63.2295,63.3554,105009.0
2016-07-27 11:30:00,90.57,90.59,90.43,90.43,47219.0,63.3554,63.3694,63.2575,63.2575,47219.0
2016-07-27 11:40:00,90.44,90.45,90.35,90.37,43470.0,63.2645,63.2715,63.2015,63.2155,43470.0
2016-07-27 11:50:00,90.4,90.41,90.35,90.37,25452.0,63.2365,63.2435,63.2015,63.2155,25452.0
2016-07-27 12:00:00,90.36,90.43,90.32,90.42,27646.0,63.2085,63.2575,63.1805,63.2505,27646.0
2016-07-27 12:10:00,90.42,90.55,90.41,90.55,44668.0,63.2505,63.3414,63.2435,63.3414,44668.0
2016-07-27 12:20:00,90.55,90.55,90.46,90.47,27940.0,63.3414,63.3414,63.2785,63.2855,27940.0
2016-07-27 12:30:00,90.45,90.49,90.4,90.45,55080.0,63.2715,63.2994,63.2365,63.2715,55080.0
2016-07-27 12:40:00,90.47,90.5,90.42,90.43,30262.0,63.2855,63.3064,63.2505,63.2575,30262.0
2016-07-27 12:50:00,90.43,90.44,90.33,90.37,36397.0,63.2575,63.2645,63.1875,63.2155,36397.0
2016-07-27 13:00:00,90.36,90.39,90.25,90.26,69818.0,63.2085,63.2295,63.1316,63.1386,69818.0
2016-07-27 13:10:00,90.25,90.27,90.21,90.22,188667.0,63.1316,63.1455,63.1036,63.1106,188667.0
2016-07-27 13:20:00,90.22,90.26,90.2,90.22,52799.0,63.1106,63.1386,63.0966,63.1106,52799.0
2016-07-27 13:30:00,90.2,90.2,90.09,90.13,108328.0,63.0966,63.0966,63.0196,63.0476,108328.0
2016-07-27 13:40:00,90.12,90.22,90.09,90.18,92834.0,63.0406,63.1106,63.0196,63.0826,92834.0
2016-07-27 13:50:00,90.18,90.2,90.09,90.2,107491.0,63.0826,63.0966,63.0196,63.0966,107491.0
2016-07-27 14:00:00,90.17,90.17,89.69,89.95,225644.0,63.0756,63.0756,62.7398,62.9217,225644.0
2016-07-27 14:10:00,89.93,90.48,89.93,90.33,207776.0,62.9077,63.2924,62.9077,63.1875,207776.0
2016-07-27 14:20:00,90.33,90.39,90.19,90.21,106672.0,63.1875,63.2295,63.0896,63.1036,106672.0
2016-07-27 14:30:00,90.21,90.34,90.19,90.29,276598.0,63.1036,63.1945,63.0896,63.1595,276598.0
2016-07-27 14:40:00,90.29,90.29,90.2,90.23,120896.0,63.1595,63.1595,63.0966,63.1176,120896.0
2016-07-27 14:50:00,90.23,90.24,90.17,90.21,46352.0,63.1176,63.1246,63.0756,63.1036,46352.0
2016-07-27 15:00:00,90.21,90.31,90.21,90.26,50040.0,63.1036,63.1735,63.1036,63.1386,50040.0
2016-07-27 15:10:00,90.26,90.36,90.24,90.34,50651.0,63.1386,63.2085,63.1246,63.1945,50651.0
2016-07-27 15:20:00,90.33,90.34,90.26,90.33,66192.0,63.1875,63.1945,63.1386,63.1875,66192.0
2016-07-27 15:30:00,90.33,90.55,90.33,90.53,121622.0,63.1875,63.3414,63.1875,63.3274,121622.0
2016-07-27 15:40:00,90.53,90.57,90.29,90.29,77562.0,63.3274,63.3554,63.1595,63.1595,77562.0
2016-07-27 15:50:00,90.3,90.46,90.29,90.44,183722.0,63.1665,63.2785,63.1595,63.2645,183722.0
2016-07-28 09:30:00,90.31,90.39,90.1,90.16,163802.0,63.1735,63.2295,63.0266,63.0686,163802.0
2016-07-28 09:40:00,90.17,90.5,90.13,90.5,86680.0,63.0756,63.3064,63.0476,63.3064,86680.0
2016-07-28 09:50:00,90.49,90.53,90.35,90.43,63195.0,63.2994,63.3274,63.2015,63.2575,63195.0
2016-07-28 10:00:00,90.45,90.71,90.41,90.67,56693.0,63.2715,63.4533,63.2435,63.4254,56693.0
2016-07-28 10:10:00,90.64,90.68,90.42,90.42,124349.0,63.4044,63.4324,63.2505,63.2505,124349.0
2016-07-28 10:20:00,90.43,90.6,90.42,90.59,37222.0,63.2575,63.3764,63.2505,63.3694,37222.0
2016-07-28 10:30:00,90.61,90.61,90.47,90.48,98529.0,63.3834,63.3834,63.2855,63.2924,98529.0
2016-07-28 10:40:00,90.48,90.53,90.37,90.41,47564.0,63.2924,63.3274,63.2155,63.2435,47564.0
2016-07-28 10:50:00,90.41,90.55,90.37,90.53,32913.0,63.2435,63.3414,63.2155,63.3274,32913.0
2016-07-28 11:00:00,90.52,90.54,90.48,90.53,22420.0,63.3204,63.3344,63.2924,63.3274,22420.0
2016-07-28 11:10:00,90.53,90.62,90.49,90.62,42903.0,63.3274,63.3904,63.2994,63.3904,42903.0
2016-07-28 11:20:00,90.61,90.77,90.61,90.75,30617.0,63.3834,63.4953,63.3834,63.4813,30617.0
2016-07-28 11:30:00,90.76,90.77,90.66,90.74,31267.0,63.4883,63.4953,63.4184,63.4743,31267.0
2016-07-28 11:40:00,90.73,90.93,90.73,90.91,30176.0,63.4673,63.6072,63.4673,63.5932,30176.0
2016-07-28 11:50:00,90.91,90.96,90.88,90.92,21155.0,63.5932,63.6282,63.5723,63.6002,21155.0
2016-07-28 12:00:00,90.93,90.93,90.87,90.88,70102.0,63.6072,63.6072,63.5653,63.5723,70102.0
2016-07-28 12:10:00,90.9,90.96,90.89,90.95,34882.0,63.5862,63.6282,63.5792,63.6212,34882.0
2016-07-28 12:20:00,90.95,91.01,90.93,90.99,46440.0,63.6212,63.6632,63.6072,63.6492,46440.0
2016-07-28 12:30:00,91.01,91.09,91.0,91.05,64963.0,63.6632,63.7192,63.6562,63.6912,64963.0
2016-07-28 12:40:00,91.04,91.17,91.03,91.16,26101.0,63.6842,63.7751,63.6772,63.7681,26101.0
2016-07-28 12:50:00,91.16,91.29,91.15,91.29,192105.0,63.7681,63.8591,63.7611,63.8591,192105.0
2016-07-28 13:00:00,91.3,91.39,91.29,91.39,32679.0,63.8661,63.929,63.8591,63.929,32679.0
2016-07-28 13:10:00,91.39,91.48,91.37,91.47,57141.0,63.929,63.992,63.915,63.985,57141.0
2016-07-28 13:20:00,91.46,91.59,91.44,91.58,36322.0,63.978,64.0689,63.964,64.0619,36322.0
2016-07-28 13:30:00,91.58,91.59,91.47,91.56,47967.0,64.0619,64.0689,63.985,64.0479,47967.0
2016-07-28 13:40:00,91.57,91.62,91.55,91.61,64339.0,64.0549,64.0899,64.0409,64.0829,64339.0
2016-07-28 13:50:00,91.61,91.65,91.52,91.57,117896.0,64.0829,64.1109,64.0199,64.0549,117896.0
2016-07-28 14:00:00,91.58,91.59,91.41,91.41,37447.0,64.0619,64.0689,63.943,63.943,37447.0
2016-07-28 14:10:00,91.41,91.44,91.35,91.35,64627.0,63.943,63.964,63.901,63.901,64627.0
2016-07-28 14:20:00,91.35,91.39,91.34,91.34,62316.0,63.901,63.929,63.894,63.894,62316.0
2016-07-28 14:30:00,91.34,91.35,91.27,91.31,55287.0,63.894,63.901,63.8451,63.873,55287.0
2016-07-28 14:40:00,91.31,91.38,91.25,91.32,175707.0,63.873,63.922,63.8311,63.88,175707.0
2016-07-28 14:50:00,91.32,91.36,91.25,91.27,43411.0,63.88,63.908,63.8311,63.8451,43411.0
2016-07-28 15:00:00,91.27,91.33,91.26,91.33,33238.0,63.8451,63.887,63.8381,63.887,33238.0
2016-07-28 15:10:00,91.33,91.36,91.32,91.36,51779.0,63.887,63.908,63.88,63.908,51779.0
2016-07-28 15:20:00,91.35,91.4,91.33,91.39,33066.0,63.901,63.936,63.887,63.929,33066.0
2016-07-28 15:30:00,91.4,91.41,91.33,91.34,93988.0,63.936,63.943,63.887,63.894,93988.0
2016-07-28 15:40:00,91.35,91.46,91.34,91.39,45120.0,63.901,63.978,63.894,63.929,45120.0
2016-07-28 15:50:00,91.39,91.39,91.28,91.3,179947.0,63.929,63.929,63.8521,63.8661,179947.0
2016-07-29 09:30:00,91.21,92.01,91.2,91.99,117461.0,63.8031,64.3627,63.7961,64.3487,117461.0
2016-07-29 09:40:00,91.98,92.21,91.86,92.18,75097.0,64.3417,64.5026,64.2578,64.4816,75097.0
2016-07-29 09:50:00,92.2,92.21,92.04,92.11,180833.0,64.4956,64.5026,64.3837,64.4327,180833.0
2016-07-29 10:00:00,92.11,92.37,92.1,92.35,78406.0,64.4327,64.6145,64.4257,64.6005,78406.0
2016-07-29 10:10:00,92.35,92.55,92.35,92.52,59857.0,64.6005,64.7405,64.6005,64.7195,59857.0
2016-07-29 10:20:00,92.53,92.53,92.29,92.42,43151.0,64.7265,64.7265,64.5586,64.6495,43151.0
2016-07-29 10:30:00,92.42,92.54,92.39,92.54,42071.0,64.6495,64.7335,64.6285,64.7335,42071.0
2016-07-29 10:40:00,92.54,92.56,92.42,92.44,42881.0,64.7335,64.7474,64.6495,64.6635,42881.0
2016-07-29 10:50:00,92.44,92.58,92.43,92.51,67389.0,64.6635,64.7614,64.6565,64.7125,67389.0
2016-07-29 11:00:00,92.51,92.6,92.44,92.53,103427.0,64.7125,64.7754,64.6635,64.7265,103427.0
2016-07-29 11:10:00,92.53,92.61,92.48,92.49,83937.0,64.7265,64.7824,64.6915,64.6985,83937.0
2016-07-29 11:20:00,92.5,92.66,92.49,92.61,79761.0,64.7055,64.8174,64.6985,64.7824,79761.0
2016-07-29 11:30:00,92.62,92.75,92.55,92.74,119353.0,64.7894,64.8804,64.7405,64.8734,119353.0
2016-07-29 11:40:00,92.73,92.79,92.66,92.79,129045.0,64.8664,64.9083,64.8174,64.9083,129045.0
2016-07-29 11:50:00,92.8,92.82,92.71,92.73,33084.0,64.9153,64.9293,64.8524,64.8664,33084.0
2016-07-29 12:00:00,92.76,92.92,92.76,92.86,21633.0,64.8873,64.9993,64.8873,64.9573,21633.0
2016-07-29 12:10:00,92.86,92.88,92.78,92.84,20954.0,64.9573,64.9713,64.9013,64.9433,20954.0
2016-07-29 12:20:00,92.85,92.85,92.74,92.74,29357.0,64.9503,64.9503,64.8734,64.8734,29357.0
2016-07-29 12:30:00,92.73,92.79,92.71,92.72,31883.0,64.8664,64.9083,64.8524,64.8594,31883.0
2016-07-29 12:40:00,92.73,92.74,92.54,92.57,63192.0,64.8664,64.8734,64.7335,64.7544,63192.0
2016-07-29 12:50:00,92.57,92.6,92.54,92.56,26514.0,64.7544,64.7754,64.7335,64.7474,26514.0
2016-07-29 13:00:00,92.56,92.61,92.52,92.52,19351.0,64.7474,64.7824,64.7195,64.7195,19351.0
2016-07-29 13:10:00,92.51,92.54,92.41,92.41,55083.0,64.7125,64.7335,64.6425,64.6425,55083.0
2016-07-29 13:20:00,92.42,92.51,92.41,92.49,36645.0,64.6495,64.7125,64.6425,64.6985,36645.0
2016-07-29 13:30:00,92.49,92.56,92.46,92.56,48328.0,64.6985,64.7474,64.6775,64.7474,48328.0
2016-07-29 13:40:00,92.56,92.56,92.48,92.53,41734.0,64.7474,64.7474,64.6915,64.7265,41734.0
2016-07-29 13:50:00,92.53,92.58,92.53,92.55,15299.0,64.7265,64.7614,64.7265,64.7405,15299.0
2016-07-29 14:00:00,92.54,92.6,92.5,92.6,35387.0,64.7335,64.7754,64.7055,64.7754,35387.0
2016-07-29 14:10:00,92.59,92.62,92.56,92.59,34428.0,64.7684,64.7894,64.7474,64.7684,34428.0
2016-07-29 14:20:00,92.59,92.61,92.54,92.57,39882.0,64.7684,64.7824,64.7335,64.7544,39882.0
2016-07-29 14:30:00,92.57,92.61,92.44,92.45,37578.0,64.7544,64.7824,64.6635,64.6705,37578.0
2016-07-29 14:40:00,92.44,92.49,92.4,92.44,71565.0,64.6635,64.6985,64.6355,64.6635,71565.0
2016-07-29 14:50:00,92.44,92.48,92.41,92.41,71889.0,64.6635,64.6915,64.6425,64.6425,71889.0
2016-07-29 15:00:00,92.43,92.47,92.4,92.46,46441.0,64.6565,64.6845,64.6355,64.6775,46441.0
2016-07-29 15:10:00,92.45,92.48,92.35,92.36,97721.0,64.6705,64.6915,64.6005,64.6075,97721.0
2016-07-29 15:20:00,92.36,92.38,92.33,92.36,56755.0,64.6075,64.6215,64.5866,64.6075,56755.0
2016-07-29 15:30:00,92.36,92.4,92.3,92.31,85932.0,64.6075,64.6355,64.5656,64.5726,85932.0
2016-07-29 15:40:00,92.31,92.53,92.3,92.53,80604.0,64.5726,64.7265,64.5656,64.7265,80604.0
2016-07-29 15:50:00,92.52,92.53,92.41,92.42,288138.0,64.7195,64.7265,64.6425,64.6495,288138.0
2016-08-01 09:30:00,92.33,92.68,92.31,92.44,244660.0,64.5866,64.8314,64.5726,64.6635,244660.0
2016-08-01 09:40:00,92.43,92.54,92.33,92.4,65773.0,64.6565,64.7335,64.5866,64.6355,65773.0
2016-08-01 09:50:00,92.4,92.54,92.27,92.48,80366.0,64.6355,64.7335,64.5446,64.6915,80366.0
2016-08-01 10:00:00,92.47,92.52,92.29,92.46,62084.0,64.6845,64.7195,64.5586,64.6775,62084.0
2016-08-01 10:10:00,92.47,92.48,92.28,92.39,63678.0,64.6845,64.6915,64.5516,64.6285,63678.0
2016-08-01 10:20:00,92.39,92.49,92.35,92.36,37936.0,64.6285,64.6985,64.6005,64.6075,37936.0
2016-08-01 10:30:00,92.38,92.6,92.38,92.57,135884.0,64.6215,64.7754,64.6215,64.7544,135884.0
2016-08-01 10:40:00,92.59,92.65,92.52,92.59,39393.0,64.7684,64.8104,64.7195,64.7684,39393.0
2016-08-01 10:50:00,92.6,92.74,92.59,92.72,34650.0,64.7754,64.8734,64.7684,64.8594,34650.0
2016-08-01 11:00:00,92.71,92.74,92.65,92.74,87564.0,64.8524,64.8734,64.8104,64.8734,87564.0
2016-08-01 11:10:00,92.73,92.75,92.68,92.69,71350.0,64.8664,64.8804,64.8314,64.8384,71350.0
2016-08-01 11:20:00,92.68,92.69,92.57,92.59,189721.0,64.8314,64.8384,64.7544,64.7684,189721.0
2016-08-01 11:30:00,92.6,92.68,92.57,92.66,70023.0,64.7754,64.8314,64.7544,64.8174,70023.0
2016-08-01 11:40:00,92.65,92.68,92.58,92.62,30110.0,64.8104,64.8314,64.7614,64.7894,30110.0
2016-08-01 11:50:00,92.62,92.64,92.46,92.48,31473.0,64.7894,64.8034,64.6775,64.6915,31473.0
2016-08-01 12:00:00,92.47,92.58,92.43,92.45,180064.0,64.6845,64.7614,64.6565,64.6705,180064.0
2016-08-01 12:10:00,92.46,92.48,92.26,92.38,54519.0,64.6775,64.6915,64.5376,64.6215,54519.0
2016-08-01 12:20:00,92.37,92.42,92.32,92.4,36425.0,64.6145,64.6495,64.5796,64.6355,36425.0
2016-08-01 12:30:00,92.4,92.52,92.34,92.47,46904.0,64.6355,64.7195,64.5936,64.6845,46904.0
2016-08-01 12:40:00,92.48,92.51,92.45,92.46,40933.0,64.6915,64.7125,64.6705,64.6775,40933.0
2016-08-01 12:50:00,92.47,92.5,92.44,92.47,21553.0,64.6845,64.7055,64.6635,64.6845,21553.0
2016-08-01 13:00:00,92.48,92.48,92.36,92.41,59588.0,64.6915,64.6915,64.6075,64.6425,59588.0
2016-08-01 13:10:00,92.42,92.51,92.41,92.48,33166.0,64.6495,64.7125,64.6425,64.6915,33166.0
2016-08-01 13:20:00,92.47,92.48,92.39,92.42,44248.0,64.6845,64.6915,64.6285,64.6495,44248.0
2016-08-01 13:30:00,92.41,92.44,92.38,92.38,37317.0,64.6425,64.6635,64.6215,64.6215,37317.0
2016-08-01 13:40:00,92.39,92.39,92.29,92.31,36752.0,64.6285,64.6285,64.5586,64.5726,36752.0
2016-08-01 13:50:00,92.32,92.4,92.29,92.4,39767.0,64.5796,64.6355,64.5586,64.6355,39767.0
2016-08-01 14:00:00,92.39,92.41,92.33,92.4,52943.0,64.6285,64.6425,64.5866,64.6355,52943.0
2016-08-01 14:10:00,92.4,92.4,92.36,92.38,81789.0,64.6355,64.6355,64.6075,64.6215,81789.0
2016-08-01 14:20:00,92.38,92.44,92.35,92.39,90706.0,64.6215,64.6635,64.6005,64.6285,90706.0
2016-08-01 14:30:00,92.39,92.49,92.35,92.44,59979.0,64.6285,64.6985,64.6005,64.6635,59979.0
2016-08-01 14:40:00,92.43,92.49,92.38,92.47,53146.0,64.6565,64.6985,64.6215,64.6845,53146.0
2016-08-01 14:50:00,92.48,92.52,92.41,92.52,103227.0,64.6915,64.7195,64.6425,64.7195,103227.0
2016-08-01 15:00:00,92.52,92.58,92.51,92.53,64116.0,64.7195,64.7614,64.7125,64.7265,64116.0
2016-08-01 15:10:00,92.53,92.59,92.48,92.5,79900.0,64.7265,64.7684,64.6915,64.7055,79900.0
2016-08-01 15:20:00,92.49,92.51,92.44,92.46,80010.0,64.6985,64.7125,64.6635,64.6775,80010.0
2016-08-01 15:30:00,92.46,92.52,92.46,92.5,59298.0,64.6775,64.7195,64.6775,64.7055,59298.0
2016-08-01 15:40:00,92.5,92.59,92.47,92.55,142081.0,64.7055,64.7684,64.6845,64.7405,142081.0
2016-08-01 15:50:00,92.54,92.68,92.49,92.66,287640.0,64.7335,64.8314,64.6985,64.8174,287640.0
2016-08-02 09:30:00,92.38,92.54,91.74,92.13,208074.0,64.6215,64.7335,64.1738,64.4467,208074.0
2016-08-02 09:40:00,92.11,92.13,91.61,91.64,162955.0,64.4327,64.4467,64.0829,64.1039,162955.0
2016-08-02 09:50:00,91.65,91.93,91.61,91.73,239047.0,64.1109,64.3067,64.0829,64.1668,239047.0
2016-08-02 10:00:00,91.74,91.81,91.49,91.53,134543.0,64.1738,64.2228,63.999,64.0269,134543.0
2016-08-02 10:10:00,91.54,91.62,91.43,91.43,208828.0,64.0339,64.0899,63.957,63.957,208828.0
2016-08-02 10:20:00,91.44,91.52,91.34,91.51,55703.0,63.964,64.0199,63.894,64.013,55703.0
2016-08-02 10:30:00,91.51,91.51,91.4,91.48,65523.0,64.013,64.013,63.936,63.992,65523.0
2016-08-02 10:40:00,91.47,91.51,91.26,91.27,90952.0,63.985,64.013,63.8381,63.8451,90952.0
2016-08-02 10:50:00,91.25,91.32,91.23,91.28,114201.0,63.8311,63.88,63.8171,63.8521,114201.0
2016-08-02 11:00:00,91.29,91.55,91.29,91.55,347043.0,63.8591,64.0409,63.8591,64.0409,347043.0
2016-08-02 11:10:00,91.55,91.59,91.49,91.59,69900.0,64.0409,64.0689,63.999,64.0689,69900.0
2016-08-02 11:20:00,91.59,91.66,91.53,91.58,188770.0,64.0689,64.1179,64.0269,64.0619,188770.0
2016-08-02 11:30:00,91.58,91.6,91.49,91.49,56567.0,64.0619,64.0759,63.999,63.999,56567.0
2016-08-02 11:40:00,91.5,91.61,91.44,91.55,160675.0,64.006,64.0829,63.964,64.0409,160675.0
2016-08-02 11:50:00,91.55,91.63,91.53,91.59,48413.0,64.0409,64.0969,64.0269,64.0689,48413.0
2016-08-02 12:00:00,91.59,91.63,91.43,91.49,41919.0,64.0689,64.0969,63.957,63.999,41919.0
2016-08-02 12:10:00,91.5,91.57,91.48,91.57,37650.0,64.006,64.0549,63.992,64.0549,37650.0
2016-08-02 12:20:00,91.57,91.58,91.46,91.46,31662.0,64.0549,64.0619,63.978,63.978,31662.0
2016-08-02 12:30:00,91.46,91.47,91.39,91.41,25390.0,63.978,63.985,63.929,63.943,25390.0
2016-08-02 12:40:00,91.41,91.52,91.41,91.5,51995.0,63.943,64.0199,63.943,64.006,51995.0
2016-08-02 12:50:00,91.5,91.53,91.46,91.47,36306.0,64.006,64.0269,63.978,63.985,36306.0
2016-08-02 13:00:00,91.48,91.51,91.43,91.46,38192.0,63.992,64.013,63.957,63.978,38192.0
2016-08-02 13:10:00,91.45,91.49,91.35,91.36,49993.0,63.971,63.999,63.901,63.908,49993.0
2016-08-02 13:20:00,91.36,91.41,91.32,91.4,24854.0,63.908,63.943,63.88,63.936,24854.0
2016-08-02 13:30:00,91.39,91.42,91.35,91.4,43965.0,63.929,63.95,63.901,63.936,43965.0
2016-08-02 13:40:00,91.39,91.4,91.32,91.34,24413.0,63.929,63.936,63.88,63.894,24413.0
2016-08-02 13:50:00,91.36,91.37,91.29,91.31,26673.0,63.908,63.915,63.8591,63.873,26673.0
2016-08-02 14:00:00,91.31,91.33,91.22,91.28,39539.0,63.873,63.887,63.8101,63.8521,39539.0
2016-08-02 14:10:00,91.29,91.29,91.23,91.23,28558.0,63.8591,63.8591,63.8171,63.8171,28558.0
2016-08-02 14:20:00,91.23,91.32,91.21,91.3,57177.0,63.8171,63.88,63.8031,63.8661,57177.0
2016-08-02 14:30:00,91.31,91.32,91.25,91.25,43182.0,63.873,63.88,63.8311,63.8311,43182.0
2016-08-02 14:40:00,91.25,91.28,91.19,91.21,126706.0,63.8311,63.8521,63.7891,63.8031,126706.0
2016-08-02 14:50:00,91.21,91.26,91.15,91.17,85489.0,63.8031,63.8381,63.7611,63.7751,85489.0
2016-08-02 15:00:00,91.17,91.19,91.09,91.11,50231.0,63.7751,63.7891,63.7192,63.7331,50231.0
2016-08-02 15:10:00,91.1,91.11,91.0,91.02,81331.0,63.7261,63.7331,63.6562,63.6702,81331.0
2016-08-02 15:20:00,91.02,91.11,91.01,91.08,131051.0,63.6702,63.7331,63.6632,63.7122,131051.0
2016-08-02 15:30:00,91.07,91.22,91.04,91.22,94919.0,63.7052,63.8101,63.6842,63.8101,94919.0
2016-08-02 15:40:00,91.22,91.24,91.12,91.21,118719.0,63.8101,63.8241,63.7401,63.8031,118719.0
2016-08-02 15:50:00,91.22,91.22,91.14,91.15,112142.0,63.8101,63.8101,63.7541,63.7611,112142.0
2016-08-03 09:30:00,90.85,91.23,90.15,90.29,209213.0,63.5513,63.8171,63.0616,63.1595,209213.0
2016-08-03 09:40:00,90.29,90.82,90.29,90.64,142357.0,63.1595,63.5303,63.1595,63.4044,142357.0
2016-08-03 09:50:00,90.67,90.75,90.47,90.6,106401.0,63.4254,63.4813,63.2855,63.3764,106401.0
2016-08-03 10:00:00,90.62,90.79,90.56,90.6,69816.0,63.3904,63.5093,63.3484,63.3764,69816.0
2016-08-03 10:10:00,90.59,90.76,90.59,90.75,46910.0,63.3694,63.4883,63.3694,63.4813,46910.0
2016-08-03 10:20:00,90.76,90.79,90.63,90.66,42074.0,63.4883,63.5093,63.3974,63.4184,42074.0
2016-08-03 10:30:00,90.65,90.76,90.61,90.63,56673.0,63.4114,63.4883,63.3834,63.3974,56673.0
2016-08-03 10:40:00,90.65,90.68,90.57,90.58,38367.0,63.4114,63.4324,63.3554,63.3624,38367.0
2016-08-03 10:50:00,90.56,90.57,90.43,90.47,42676.0,63.3484,63.3554,63.2575,63.2855,42676.0
2016-08-03 11:00:00,90.49,90.57,90.49,90.53,35909.0,63.2994,63.3554,63.2994,63.3274,35909.0
2016-08-03 11:10:00,90.52,90.67,90.51,90.58,59669.0,63.3204,63.4254,63.3134,63.3624,59669.0
2016-08-03 11:20:00,90.58,90.73,90.58,90.65,48667.0,63.3624,63.4673,63.3624,63.4114,48667.0
2016-08-03 11:30:00,90.64,90.69,90.56,90.67,84923.0,63.4044,63.4393,63.3484,63.4254,84923.0
2016-08-03 11:40:00,90.68,90.69,90.62,90.63,52218.0,63.4324,63.4393,63.3904,63.3974,52218.0
2016-08-03 11:50:00,90.64,90.78,90.63,90.76,48768.0,63.4044,63.5023,63.3974,63.4883,48768.0
2016-08-03 12:00:00,90.75,90.75,90.64,90.66,28673.0,63.4813,63.4813,63.4044,63.4184,28673.0
2016-08-03 12:10:00,90.66,90.72,90.64,90.7,30289.0,63.4184,63.4603,63.4044,63.4463,30289.0
2016-08-03 12:20:00,90.7,90.71,90.65,90.7,38408.0,63.4463,63.4533,63.4114,63.4463,38408.0
2016-08-03 12:30:00,90.71,90.72,90.62,90.64,34523.0,63.4533,63.4603,63.3904,63.4044,34523.0
2016-08-03 12:40:00,90.65,90.71,90.64,90.7,35496.0,63.4114,63.4533,63.4044,63.4463,35496.0
2016-08-03 12:50:00,90.7,90.7,90.6,90.64,316400.0,63.4463,63.4463,63.3764,63.4044,316400.0
2016-08-03 13:00:00,90.63,90.64,90.59,90.62,29987.0,63.3974,63.4044,63.3694,63.3904,29987.0
2016-08-03 13:10:00,90.62,90.63,90.53,90.54,33704.0,63.3904,63.3974,63.3274,63.3344,33704.0
2016-08-03 13:20:00,90.53,90.56,90.51,90.53,26831.0,63.3274,63.3484,63.3134,63.3274,26831.0
2016-08-03 13:30:00,90.53,90.55,90.5,90.52,20675.0,63.3274,63.3414,63.3064,63.3204,20675.0
2016-08-03 13:40:00,90.51,90.53,90.43,90.44,44127.0,63.3134,63.3274,63.2575,63.2645,44127.0
2016-08-03 13:50:00,90.44,90.46,90.41,90.43,96731.0,63.2645,63.2785,63.2435,63.2575,96731.0
2016-08-03 14:00:00,90.44,90.46,90.41,90.43,43579.0,63.2645,63.2785,63.2435,63.2575,43579.0
2016-08-03 14:10:00,90.43,90.46,90.33,90.35,58433.0,63.2575,63.2785,63.1875,63.2015,58433.0
2016-08-03 14:20:00,90.36,90.39,90.32,90.32,45886.0,63.2085,63.2295,63.1805,63.1805,45886.0
2016-08-03 14:30:00,90.32,90.35,90.3,90.35,86682.0,63.1805,63.2015,63.1665,63.2015,86682.0
2016-08-03 14:40:00,90.35,90.4,90.32,90.33,96559.0,63.2015,63.2365,63.1805,63.1875,96559.0
2016-08-03 14:50:00,90.33,90.39,90.33,90.34,100606.0,63.1875,63.2295,63.1875,63.1945,100606.0
2016-08-03 15:00:00,90.33,90.38,90.31,90.38,122005.0,63.1875,63.2225,63.1735,63.2225,122005.0
2016-08-03 15:10:00,90.37,90.39,90.33,90.37,100618.0,63.2155,63.2295,63.1875,63.2155,100618.0
2016-08-03 15:20:00,90.36,90.48,90.34,90.48,127702.0,63.2085,63.2924,63.1945,63.2924,127702.0
2016-08-03 15:30:00,90.47,90.55,90.41,90.55,132972.0,63.2855,63.3414,63.2435,63.3414,132972.0
2016-08-03 15:40:00,90.55,90.61,90.5,90.58,99188.0,63.3414,63.3834,63.3064,63.3624,99188.0
2016-08-03 15:50:00,90.58,90.65,90.54,90.63,245817.0,63.3624,63.4114,63.3344,63.3974,245817.0
2016-08-04 09:30:00,90.75,90.92,90.45,90.63,167130.0,63.4813,63.6002,63.2715,63.3974,167130.0
2016-08-04 09:40:00,90.61,90.63,90.31,90.37,138562.0,63.3834,63.3974,63.1735,63.2155,138562.0
2016-08-04 09:50:00,90.38,90.41,90.25,90.3,72074.0,63.2225,63.2435,63.1316,63.1665,72074.0
2016-08-04 10:00:00,90.29,90.3,90.11,90.16,132009.0,63.1595,63.1665,63.0336,63.0686,132009.0
2016-08-04 10:10:00,90.16,90.37,90.15,90.34,101508.0,63.0686,63.2155,63.0616,63.1945,101508.0
2016-08-04 10:20:00,90.36,90.42,90.28,90.33,50936.0,63.2085,63.2505,63.1525,63.1875,50936.0
2016-08-04 10:30:00,90.33,90.39,90.3,90.3,84240.0,63.1875,63.2295,63.1665,63.1665,84240.0
2016-08-04 10:40:00,90.31,90.4,90.3,90.33,69460.0,63.1735,63.2365,63.1665,63.1875,69460.0
2016-08-04 10:50:00,90.34,90.42,90.31,90.42,49153.0,63.1945,63.2505,63.1735,63.2505,49153.0
2016-08-04 11:00:00,90.41,90.42,90.31,90.33,55942.0,63.2435,63.2505,63.1735,63.1875,55942.0
2016-08-04 11:10:00,90.33,90.42,90.31,90.42,91301.0,63.1875,63.2505,63.1735,63.2505,91301.0
2016-08-04 11:20:00,90.41,90.45,90.3,90.35,49719.0,63.2435,63.2715,63.1665,63.2015,49719.0
2016-08-04 11:30:00,90.35,90.47,90.34,90.44,103332.0,63.2015,63.2855,63.1945,63.2645,103332.0
2016-08-04 11:40:00,90.44,90.46,90.37,90.38,44264.0,63.2645,63.2785,63.2155,63.2225,44264.0
2016-08-04 11:50:00,90.37,90.4,90.31,90.34,60053.0,63.2155,63.2365,63.1735,63.1945,60053.0
2016-08-04 12:00:00,90.35,90.37,90.32,90.34,54066.0,63.2015,63.2155,63.1805,63.1945,54066.0
2016-08-04 12:10:00,90.34,90.35,90.28,90.3,27543.0,63.1945,63.2015,63.1525,63.1665,27543.0
2016-08-04 12:20:00,90.31,90.43,90.31,90.43,22899.0,63.1735,63.2575,63.1735,63.2575,22899.0
2016-08-04 12:30:00,90.43,90.43,90.34,90.36,38884.0,63.2575,63.2575,63.1945,63.2085,38884.0
2016-08-04 12:40:00,90.35,90.43,90.35,90.36,21347.0,63.2015,63.2575,63.2015,63.2085,21347.0
2016-08-04 12:50:00,90.36,90.4,90.34,90.35,27754.0,63.2085,63.2365,63.1945,63.2015,27754.0
2016-08-04 13:00:00,90.34,90.36,90.32,90.34,45824.0,63.1945,63.2085,63.1805,63.1945,45824.0
2016-08-04 13:10:00,90.33,90.4,90.32,90.37,57973.0,63.1875,63.2365,63.1805,63.2155,57973.0
2016-08-04 13:20:00,90.37,90.42,90.34,90.41,27024.0,63.2155,63.2505,63.1945,63.2435,27024.0
2016-08-04 13:30:00,90.41,90.41,90.33,90.37,19596.0,63.2435,63.2435,63.1875,63.2155,19596.0
2016-08-04 13:40:00,90.37,90.39,90.34,90.37,15531.0,63.2155,63.2295,63.1945,63.2155,15531.0
2016-08-04 13:50:00,90.37,90.41,90.36,90.41,20869.0,63.2155,63.2435,63.2085,63.2435,20869.0
2016-08-04 14:00:00,90.41,90.41,90.36,90.36,36634.0,63.2435,63.2435,63.2085,63.2085,36634.0
2016-08-04 14:10:00,90.37,90.38,90.29,90.31,35590.0,63.2155,63.2225,63.1595,63.1735,35590.0
2016-08-04 14:20:00,90.31,90.31,90.23,90.25,39488.0,63.1735,63.1735,63.1176,63.1316,39488.0
2016-08-04 14:30:00,90.25,90.3,90.24,90.25,32988.0,63.1316,63.1665,63.1246,63.1316,32988.0
2016-08-04 14:40:00,90.25,90.26,90.21,90.23,33490.0,63.1316,63.1386,63.1036,63.1176,33490.0
2016-08-04 14:50:00,90.22,90.25,90.22,90.24,38046.0,63.1106,63.1316,63.1106,63.1246,38046.0
2016-08-04 15:00:00,90.23,90.26,90.21,90.22,32598.0,63.1176,63.1386,63.1036,63.1106,32598.0
2016-08-04 15:10:00,90.22,90.24,90.21,90.23,38431.0,63.1106,63.1246,63.1036,63.1176,38431.0
2016-08-04 15:20:00,90.22,90.25,90.2,90.23,31679.0,63.1106,63.1316,63.0966,63.1176,31679.0
2016-08-04 15:30:00,90.24,90.3,90.24,90.28,60538.0,63.1246,63.1665,63.1246,63.1525,60538.0
2016-08-04 15:40:00,90.29,90.29,90.23,90.27,72049.0,63.1595,63.1595,63.1176,63.1455,72049.0
2016-08-04 15:50:00,90.26,90.31,90.23,90.29,205689.0,63.1386,63.1735,63.1176,63.1595,205689.0
2016-08-05 09:30:00,90.32,90.49,90.01,90.28,296845.0,63.1805,63.2994,62.9637,63.1525,296845.0
2016-08-05 09:40:00,90.27,90.53,90.23,90.49,211544.0,63.1455,63.3274,63.1176,63.2994,211544.0
2016-08-05 09:50:00,90.5,90.6,90.45,90.57,398392.0,63.3064,63.3764,63.2715,63.3554,398392.0
2016-08-05 10:00:00,90.57,90.58,90.44,90.49,142492.0,63.3554,63.3624,63.2645,63.2994,142492.0
2016-08-05 10:10:00,90.49,90.49,90.25,90.26,138262.0,63.2994,63.2994,63.1316,63.1386,138262.0
2016-08-05 10:20:00,90.26,90.41,90.16,90.39,75858.0,63.1386,63.2435,63.0686,63.2295,75858.0
2016-08-05 10:30:00,90.41,90.42,90.3,90.3,98435.0,63.2435,63.2505,63.1665,63.1665,98435.0
2016-08-05 10:40:00,90.32,90.45,90.27,90.44,37983.0,63.1805,63.2715,63.1455,63.2645,37983.0
2016-08-05 10:50:00,90.43,90.45,90.37,90.42,31168.0,63.2575,63.2715,63.2155,63.2505,31168.0
2016-08-05 11:00:00,90.41,90.55,90.4,90.5,34480.0,63.2435,63.3414,63.2365,63.3064,34480.0
2016-08-05 11:10:00,90.5,90.51,90.4,90.42,38875.0,63.3064,63.3134,63.2365,63.2505,38875.0
2016-08-05 11:20:00,90.43,90.45,90.36,90.43,57091.0,63.2575,63.2715,63.2085,63.2575,57091.0
2016-08-05 11:30:00,90.43,90.48,90.38,90.46,74712.0,63.2575,63.2924,63.2225,63.2785,74712.0
2016-08-05 11:40:00,90.47,90.52,90.41,90.42,137936.0,63.2855,63.3204,63.2435,63.2505,137936.0
2016-08-05 11:50:00,90.42,90.42,90.27,90.28,76500.0,63.2505,63.2505,63.1455,63.1525,76500.0
2016-08-05 12:00:00,90.3,90.39,90.28,90.31,52909.0,63.1665,63.2295,63.1525,63.1735,52909.0
2016-08-05 12:10:00,90.31,90.37,90.3,90.35,21119.0,63.1735,63.2155,63.1665,63.2015,21119.0
2016-08-05 12:20:00,90.35,90.45,90.35,90.43,34290.0,63.2015,63.2715,63.2015,63.2575,34290.0
2016-08-05 12:30:00,90.43,90.44,90.37,90.42,28028.0,63.2575,63.2645,63.2155,63.2505,28028.0
2016-08-05 12:40:00,90.41,90.43,90.39,90.39,13135.0,63.2435,63.2575,63.2295,63.2295,13135.0
2016-08-05 12:50:00,90.38,90.38,90.3,90.32,21079.0,63.2225,63.2225,63.1665,63.1805,21079.0
2016-08-05 13:00:00,90.32,90.33,90.29,90.3,25542.0,63.1805,63.1875,63.1595,63.1665,25542.0
2016-08-05 13:10:00,90.31,90.33,90.28,90.33,25395.0,63.1735,63.1875,63.1525,63.1875,25395.0
2016-08-05 13:20:00,90.32,90.33,90.24,90.24,21543.0,63.1805,63.1875,63.1246,63.1246,21543.0
2016-08-05 13:30:00,90.25,90.3,90.25,90.29,25921.0,63.1316,63.1665,63.1316,63.1595,25921.0
2016-08-05 13:40:00,90.27,90.31,90.25,90.28,19444.0,63.1455,63.1735,63.1316,63.1525,19444.0
2016-08-05 13:50:00,90.28,90.3,90.21,90.22,27062.0,63.1525,63.1665,63.1036,63.1106,27062.0
2016-08-05 14:00:00,90.24,90.25,90.21,90.24,26347.0,63.1246,63.1316,63.1036,63.1246,26347.0
2016-08-05 14:10:00,90.23,90.23,90.2,90.22,25079.0,63.1176,63.1176,63.0966,63.1106,25079.0
2016-08-05 14:20:00,90.22,90.23,90.16,90.18,34783.0,63.1106,63.1176,63.0686,63.0826,34783.0
2016-08-05 14:30:00,90.17,90.19,90.14,90.14,44917.0,63.0756,63.0896,63.0546,63.0546,44917.0
2016-08-05 14:40:00,90.14,90.15,90.11,90.13,35834.0,63.0546,63.0616,63.0336,63.0476,35834.0
2016-08-05 14:50:00,90.14,90.18,90.14,90.17,58455.0,63.0546,63.0826,63.0546,63.0756,58455.0
2016-08-05 15:00:00,90.17,90.24,90.16,90.24,40988.0,63.0756,63.1246,63.0686,63.1246,40988.0
2016-08-05 15:10:00,90.24,90.33,90.24,90.32,28385.0,63.1246,63.1875,63.1246,63.1805,28385.0
2016-08-05 15:20:00,90.32,90.33,90.25,90.31,41858.0,63.1805,63.1875,63.1316,63.1735,41858.0
2016-08-05 15:30:00,90.31,90.33,90.28,90.3,41111.0,63.1735,63.1875,63.1525,63.1665,41111.0
2016-08-05 15:40:00,90.3,90.33,90.26,90.27,46554.0,63.1665,63.1875,63.1386,63.1455,46554.0
2016-08-05 15:50:00,90.27,90.35,90.21,90.35,132024.0,63.1455,63.2015,63.1036,63.2015,132024.0
2016-08-08 09:30:00,90.27,90.44,90.11,90.33,179853.0,63.1455,63.2645,63.0336,63.1875,179853.0
2016-08-08 09:40:00,90.35,90.62,90.33,90.62,172308.0,63.2015,63.3904,63.1875,63.3904,172308.0
2016-08-08 09:50:00,90.61,90.65,90.41,90.41,72745.0,63.3834,63.4114,63.2435,63.2435,72745.0
2016-08-08 10:00:00,90.42,90.61,90.42,90.55,66256.0,63.2505,63.3834,63.2505,63.3414,66256.0
2016-08-08 10:10:00,90.53,90.64,90.53,90.6,45103.0,63.3274,63.4044,63.3274,63.3764,45103.0
2016-08-08 10:20:00,90.62,90.74,90.6,90.65,58525.0,63.3904,63.4743,63.3764,63.4114,58525.0
2016-08-08 10:30:00,90.65,90.71,90.62,90.69,83720.0,63.4114,63.4533,63.3904,63.4393,83720.0
2016-08-08 10:40:00,90.69,90.74,90.66,90.71,32264.0,63.4393,63.4743,63.4184,63.4533,32264.0
2016-08-08 10:50:00,90.71,90.88,90.71,90.85,79205.0,63.4533,63.5723,63.4533,63.5513,79205.0
2016-08-08 11:00:00,90.86,90.86,90.78,90.84,53245.0,63.5583,63.5583,63.5023,63.5443,53245.0
2016-08-08 11:10:00,90.85,90.91,90.8,90.81,48156.0,63.5513,63.5932,63.5163,63.5233,48156.0
2016-08-08 11:20:00,90.82,90.85,90.76,90.83,47556.0,63.5303,63.5513,63.4883,63.5373,47556.0
2016-08-08 11:30:00,90.82,90.82,90.72,90.76,20861.0,63.5303,63.5303,63.4603,63.4883,20861.0
2016-08-08 11:40:00,90.77,90.81,90.74,90.79,33204.0,63.4953,63.5233,63.4743,63.5093,33204.0
2016-08-08 11:50:00,90.79,90.81,90.72,90.74,29734.0,63.5093,63.5233,63.4603,63.4743,29734.0
2016-08-08 12:00:00,90.73,90.75,90.7,90.72,16150.0,63.4673,63.4813,63.4463,63.4603,16150.0
2016-08-08 12:10:00,90.71,90.73,90.61,90.61,21456.0,63.4533,63.4673,63.3834,63.3834,21456.0
2016-08-08 12:20:00,90.61,90.62,90.55,90.59,29183.0,63.3834,63.3904,63.3414,63.3694,29183.0
2016-08-08 12:30:00,90.6,90.64,90.54,90.55,12641.0,63.3764,63.4044,63.3344,63.3414,12641.0
2016-08-08 12:40:00,90.56,90.58,90.5,90.52,33653.0,63.3484,63.3624,63.3064,63.3204,33653.0
2016-08-08 12:50:00,90.52,90.56,90.49,90.53,28173.0,63.3204,63.3484,63.2994,63.3274,28173.0
2016-08-08 13:00:00,90.52,90.54,90.47,90.54,24537.0,63.3204,63.3344,63.2855,63.3344,24537.0
2016-08-08 13:10:00,90.55,90.57,90.5,90.54,21881.0,63.3414,63.3554,63.3064,63.3344,21881.0
2016-08-08 13:20:00,90.54,90.6,90.52,90.6,24238.0,63.3344,63.3764,63.3204,63.3764,24238.0
2016-08-08 13:30:00,90.61,90.62,90.5,90.52,30288.0,63.3834,63.3904,63.3064,63.3204,30288.0
2016-08-08 13:40:00,90.51,90.58,90.5,90.55,46219.0,63.3134,63.3624,63.3064,63.3414,46219.0
2016-08-08 13:50:00,90.56,90.57,90.51,90.56,28272.0,63.3484,63.3554,63.3134,63.3484,28272.0
2016-08-08 14:00:00,90.55,90.57,90.52,90.52,30536.0,63.3414,63.3554,63.3204,63.3204,30536.0
2016-08-08 14:10:00,90.53,90.54,90.5,90.52,26599.0,63.3274,63.3344,63.3064,63.3204,26599.0
2016-08-08 14:20:00,90.5,90.51,90.46,90.48,37181.0,63.3064,63.3134,63.2785,63.2924,37181.0
2016-08-08 14:30:00,90.47,90.52,90.42,90.5,71533.0,63.2855,63.3204,63.2505,63.3064,71533.0
2016-08-08 14:40:00,90.49,90.52,90.48,90.49,39129.0,63.2994,63.3204,63.2924,63.2994,39129.0
2016-08-08 14:50:00,90.48,90.5,90.45,90.46,34858.0,63.2924,63.3064,63.2715,63.2785,34858.0
2016-08-08 15:00:00,90.46,90.46,90.36,90.42,74109.0,63.2785,63.2785,63.2085,63.2505,74109.0
2016-08-08 15:10:00,90.43,90.44,90.38,90.41,27368.0,63.2575,63.2645,63.2225,63.2435,27368.0
2016-08-08 15:20:00,90.42,90.42,90.36,90.41,32489.0,63.2505,63.2505,63.2085,63.2435,32489.0
2016-08-08 15:30:00,90.42,90.42,90.4,90.4,34213.0,63.2505,63.2505,63.2365,63.2365,34213.0
2016-08-08 15:40:00,90.41,90.42,90.39,90.42,50436.0,63.2435,63.2505,63.2295,63.2505,50436.0
2016-08-08 15:50:00,90.41,90.47,90.34,90.47,169607.0,63.2435,63.2855,63.1945,63.2855,169607.0
2016-08-09 09:30:00,90.5,90.64,89.94,90.08,280553.0,63.3064,63.4044,62.9147,63.0126,280553.0
2016-08-09 09:40:00,90.06,90.2,90.04,90.16,169587.0,62.9986,63.0966,62.9847,63.0686,169587.0
2016-08-09 09:50:00,90.16,90.41,90.15,90.4,98378.0,63.0686,63.2435,63.0616,63.2365,98378.0
2016-08-09 10:00:00,90.41,90.52,90.35,90.41,82300.0,63.2435,63.3204,63.2015,63.2435,82300.0
2016-08-09 10:10:00,90.42,90.58,90.38,90.54,104571.0,63.2505,63.3624,63.2225,63.3344,104571.0
2016-08-09 10:20:00,90.56,90.63,90.46,90.59,60734.0,63.3484,63.3974,63.2785,63.3694,60734.0
2016-08-09 10:30:00,90.59,90.71,90.58,90.67,78592.0,63.3694,63.4533,63.3624,63.4254,78592.0
2016-08-09 10:40:00,90.68,90.77,90.63,90.75,64604.0,63.4324,63.4953,63.3974,63.4813,64604.0
2016-08-09 10:50:00,90.75,90.78,90.71,90.73,51483.0,63.4813,63.5023,63.4533,63.4673,51483.0
2016-08-09 11:00:00,90.72,90.72,90.61,90.65,54162.0,63.4603,63.4603,63.3834,63.4114,54162.0
2016-08-09 11:10:00,90.66,90.7,90.59,90.59,34474.0,63.4184,63.4463,63.3694,63.3694,34474.0
2016-08-09 11:20:00,90.6,90.74,90.6,90.69,65920.0,63.3764,63.4743,63.3764,63.4393,65920.0
2016-08-09 11:30:00,90.69,90.75,90.68,90.72,32407.0,63.4393,63.4813,63.4324,63.4603,32407.0
2016-08-09 11:40:00,90.72,90.81,90.71,90.72,45814.0,63.4603,63.5233,63.4533,63.4603,45814.0
2016-08-09 11:50:00,90.72,90.76,90.67,90.75,40603.0,63.4603,63.4883,63.4254,63.4813,40603.0
2016-08-09 12:00:00,90.74,90.76,90.67,90.72,45482.0,63.4743,63.4883,63.4254,63.4603,45482.0
2016-08-09 12:10:00,90.71,90.73,90.66,90.67,28153.0,63.4533,63.4673,63.4184,63.4254,28153.0
2016-08-09 12:20:00,90.66,90.66,90.57,90.6,28526.0,63.4184,63.4184,63.3554,63.3764,28526.0
2016-08-09 12:30:00,90.59,90.62,90.53,90.59,50287.0,63.3694,63.3904,63.3274,63.3694,50287.0
2016-08-09 12:40:00,90.59,90.68,90.58,90.65,66106.0,63.3694,63.4324,63.3624,63.4114,66106.0
2016-08-09 12:50:00,90.64,90.69,90.59,90.65,140689.0,63.4044,63.4393,63.3694,63.4114,140689.0
2016-08-09 13:00:00,90.65,90.66,90.62,90.65,59019.0,63.4114,63.4184,63.3904,63.4114,59019.0
2016-08-09 13:10:00,90.65,90.7,90.64,90.7,55688.0,63.4114,63.4463,63.4044,63.4463,55688.0
2016-08-09 13:20:00,90.7,90.75,90.68,90.73,87409.0,63.4463,63.4813,63.4324,63.4673,87409.0
2016-08-09 13:30:00,90.72,90.75,90.68,90.68,34548.0,63.4603,63.4813,63.4324,63.4324,34548.0
2016-08-09 13:40:00,90.68,90.7,90.61,90.64,94706.0,63.4324,63.4463,63.3834,63.4044,94706.0
2016-08-09 13:50:00,90.64,90.71,90.63,90.71,64089.0,63.4044,63.4533,63.3974,63.4533,64089.0
2016-08-09 14:00:00,90.71,90.71,90.65,90.67,118789.0,63.4533,63.4533,63.4114,63.4254,118789.0
2016-08-09 14:10:00,90.67,90.75,90.67,90.74,84920.0,63.4254,63.4813,63.4254,63.4743,84920.0
2016-08-09 14:20:00,90.75,90.78,90.72,90.73,86976.0,63.4813,63.5023,63.4603,63.4673,86976.0
2016-08-09 14:30:00,90.73,90.77,90.69,90.76,134483.0,63.4673,63.4953,63.4393,63.4883,134483.0
2016-08-09 14:40:00,90.76,90.83,90.75,90.83,94198.0,63.4883,63.5373,63.4813,63.5373,94198.0
2016-08-09 14:50:00,90.83,90.88,90.81,90.87,81455.0,63.5373,63.5723,63.5233,63.5653,81455.0
2016-08-09 15:00:00,90.87,90.87,90.82,90.86,50142.0,63.5653,63.5653,63.5303,63.5583,50142.0
2016-08-09 15:10:00,90.86,90.9,90.84,90.86,70174.0,63.5583,63.5862,63.5443,63.5583,70174.0
2016-08-09 15:20:00,90.87,90.97,90.86,90.97,77547.0,63.5653,63.6352,63.5583,63.6352,77547.0
2016-08-09 15:30:00,90.97,90.97,90.9,90.92,105662.0,63.6352,63.6352,63.5862,63.6002,105662.0
2016-08-09 15:40:00,90.92,90.97,90.92,90.97,127394.0,63.6002,63.6352,63.6002,63.6352,127394.0
2016-08-09 15:50:00,90.97,90.97,90.92,90.95,165703.0,63.6352,63.6352,63.6002,63.6212,165703.0
2016-08-10 09:30:00,91.17,91.4,91.05,91.12,200377.0,63.7751,63.936,63.6912,63.7401,200377.0
2016-08-10 09:40:00,91.12,91.17,90.99,91.06,98051.0,63.7401,63.7751,63.6492,63.6982,98051.0
2016-08-10 09:50:00,91.04,91.04,90.87,90.92,53263.0,63.6842,63.6842,63.5653,63.6002,53263.0
2016-08-10 10:00:00,90.91,90.95,90.83,90.92,80691.0,63.5932,63.6212,63.5373,63.6002,80691.0
2016-08-10 10:10:00,90.91,91.05,90.89,91.04,193919.0,63.5932,63.6912,63.5792,63.6842,193919.0
2016-08-10 10:20:00,91.03,91.09,90.86,91.06,151650.0,63.6772,63.7192,63.5583,63.6982,151650.0
2016-08-10 10:30:00,91.06,91.14,91.05,91.11,252906.0,63.6982,63.7541,63.6912,63.7331,252906.0
2016-08-10 10:40:00,91.11,91.13,91.09,91.11,229163.0,63.7331,63.7471,63.7192,63.7331,229163.0
2016-08-10 10:50:00,91.12,91.15,91.07,91.12,104978.0,63.7401,63.7611,63.7052,63.7401,104978.0
2016-08-10 11:00:00,91.12,91.2,91.11,91.14,240103.0,63.7401,63.7961,63.7331,63.7541,240103.0
2016-08-10 11:10:00,91.13,91.13,90.98,90.99,108865.0,63.7471,63.7471,63.6422,63.6492,108865.0
2016-08-10 11:20:00,90.99,91.05,90.95,91.02,91548.0,63.6492,63.6912,63.6212,63.6702,91548.0
2016-08-10 11:30:00,91.02,91.04,91.01,91.02,153113.0,63.6702,63.6842,63.6632,63.6702,153113.0
2016-08-10 11:40:00,91.01,91.02,90.94,90.95,135387.0,63.6632,63.6702,63.6142,63.6212,135387.0
2016-08-10 11:50:00,90.94,91.0,90.9,90.91,112225.0,63.6142,63.6562,63.5862,63.5932,112225.0
2016-08-10 12:00:00,90.91,91.05,90.9,91.05,86875.0,63.5932,63.6912,63.5862,63.6912,86875.0
2016-08-10 12:10:00,91.05,91.05,90.97,90.99,81117.0,63.6912,63.6912,63.6352,63.6492,81117.0
2016-08-10 12:20:00,91.0,91.01,90.95,90.95,153837.0,63.6562,63.6632,63.6212,63.6212,153837.0
2016-08-10 12:30:00,90.96,90.97,90.94,90.95,117976.0,63.6282,63.6352,63.6142,63.6212,117976.0
2016-08-10 12:40:00,90.96,90.98,90.91,90.93,88733.0,63.6282,63.6422,63.5932,63.6072,88733.0
2016-08-10 12:50:00,90.92,90.93,90.89,90.89,102777.0,63.6002,63.6072,63.5792,63.5792,102777.0
2016-08-10 13:00:00,90.89,90.92,90.88,90.91,100056.0,63.5792,63.6002,63.5723,63.5932,100056.0
2016-08-10 13:10:00,90.91,90.92,90.82,90.82,92603.0,63.5932,63.6002,63.5303,63.5303,92603.0
2016-08-10 13:20:00,90.83,90.88,90.82,90.85,93704.0,63.5373,63.5723,63.5303,63.5513,93704.0
2016-08-10 13:30:00,90.85,90.86,90.83,90.83,110050.0,63.5513,63.5583,63.5373,63.5373,110050.0
2016-08-10 13:40:00,90.83,90.97,90.83,90.94,118788.0,63.5373,63.6352,63.5373,63.6142,118788.0
2016-08-10 13:50:00,90.93,90.93,90.83,90.85,45539.0,63.6072,63.6072,63.5373,63.5513,45539.0
2016-08-10 14:00:00,90.84,90.91,90.84,90.85,86451.0,63.5443,63.5932,63.5443,63.5513,86451.0
2016-08-10 14:10:00,90.85,90.89,90.75,90.76,72625.0,63.5513,63.5792,63.4813,63.4883,72625.0
2016-08-10 14:20:00,90.76,90.78,90.71,90.71,50369.0,63.4883,63.5023,63.4533,63.4533,50369.0
2016-08-10 14:30:00,90.71,90.73,90.69,90.71,54634.0,63.4533,63.4673,63.4393,63.4533,54634.0
2016-08-10 14:40:00,90.71,90.71,90.63,90.66,61815.0,63.4533,63.4533,63.3974,63.4184,61815.0
2016-08-10 14:50:00,90.66,90.67,90.63,90.65,60430.0,63.4184,63.4254,63.3974,63.4114,60430.0
2016-08-10 15:00:00,90.65,90.65,90.59,90.63,69530.0,63.4114,63.4114,63.3694,63.3974,69530.0
2016-08-10 15:10:00,90.63,90.86,90.62,90.85,295236.0,63.3974,63.5583,63.3904,63.5513,295236.0
2016-08-10 15:20:00,90.85,90.89,90.83,90.85,104850.0,63.5513,63.5792,63.5373,63.5513,104850.0
2016-08-10 15:30:00,90.84,90.85,90.81,90.83,111220.0,63.5443,63.5513,63.5233,63.5373,111220.0
2016-08-10 15:40:00,90.83,90.89,90.81,90.82,130596.0,63.5373,63.5792,63.5233,63.5303,130596.0
2016-08-10 15:50:00,90.81,90.88,90.78,90.84,349457.0,63.5233,63.5723,63.5023,63.5443,349457.0
2016-08-11 09:30:00,90.85,90.89,90.38,90.46,288462.0,63.5513,63.5792,63.2225,63.2785,288462.0
2016-08-11 09:40:00,90.47,90.5,89.9,90.0,373598.0,63.2855,63.3064,62.8867,62.9567,373598.0
2016-08-11 09:50:00,90.0,90.11,89.91,89.94,235639.0,62.9567,63.0336,62.8937,62.9147,235639.0
2016-08-11 10:00:00,89.93,89.93,89.74,89.76,329360.0,62.9077,62.9077,62.7748,62.7888,329360.0
2016-08-11 10:10:00,89.76,89.86,89.69,89.83,288083.0,62.7888,62.8587,62.7398,62.8378,288083.0
2016-08-11 10:20:00,89.83,89.95,89.77,89.92,106233.0,62.8378,62.9217,62.7958,62.9007,106233.0
2016-08-11 10:30:00,89.95,90.09,89.95,89.97,136339.0,62.9217,63.0196,62.9217,62.9357,136339.0
2016-08-11 10:40:00,89.97,90.03,89.93,90.02,73448.0,62.9357,62.9777,62.9077,62.9707,73448.0
2016-08-11 10:50:00,90.01,90.03,89.84,89.84,78414.0,62.9637,62.9777,62.8448,62.8448,78414.0
2016-08-11 11:00:00,89.86,89.91,89.85,89.9,79778.0,62.8587,62.8937,62.8518,62.8867,79778.0
2016-08-11 11:10:00,89.9,89.96,89.86,89.94,76050.0,62.8867,62.9287,62.8587,62.9147,76050.0
2016-08-11 11:20:00,89.94,89.96,89.87,89.9,509352.0,62.9147,62.9287,62.8657,62.8867,509352.0
2016-08-11 11:30:00,89.9,89.97,89.88,89.89,80896.0,62.8867,62.9357,62.8727,62.8797,80896.0
2016-08-11 11:40:00,89.89,89.95,89.77,89.81,115981.0,62.8797,62.9217,62.7958,62.8238,115981.0
2016-08-11 11:50:00,89.8,89.82,89.72,89.75,79032.0,62.8168,62.8308,62.7608,62.7818,79032.0
2016-08-11 12:00:00,89.75,89.78,89.69,89.7,29959.0,62.7818,62.8028,62.7398,62.7468,29959.0
2016-08-11 12:10:00,89.69,89.73,89.66,89.67,29974.0,62.7398,62.7678,62.7188,62.7258,29974.0
2016-08-11 12:20:00,89.66,89.67,89.57,89.58,73476.0,62.7188,62.7258,62.6559,62.6629,73476.0
2016-08-11 12:30:00,89.58,89.63,89.51,89.53,41448.0,62.6629,62.6979,62.6139,62.6279,41448.0
2016-08-11 12:40:00,89.52,89.58,89.49,89.5,47083.0,62.6209,62.6629,62.5999,62.6069,47083.0
2016-08-11 12:50:00,89.49,89.54,89.46,89.48,38372.0,62.5999,62.6349,62.5789,62.5929,38372.0
2016-08-11 13:00:00,89.48,89.52,89.47,89.48,41364.0,62.5929,62.6209,62.5859,62.5929,41364.0
2016-08-11 13:10:00,89.48,89.49,89.38,89.41,55510.0,62.5929,62.5999,62.523,62.544,55510.0
2016-08-11 13:20:00,89.41,89.42,89.37,89.42,43345.0,62.544,62.551,62.516,62.551,43345.0
2016-08-11 13:30:00,89.42,89.48,89.41,89.45,75388.0,62.551,62.5929,62.544,62.5719,75388.0
2016-08-11 13:40:00,89.46,89.49,89.44,89.44,47688.0,62.5789,62.5999,62.5649,62.5649,47688.0
2016-08-11 13:50:00,89.44,89.5,89.44,89.48,84107.0,62.5649,62.6069,62.5649,62.5929,84107.0
2016-08-11 14:00:00,89.48,89.58,89.48,89.58,67180.0,62.5929,62.6629,62.5929,62.6629,67180.0
2016-08-11 14:10:00,89.58,89.63,89.57,89.59,69242.0,62.6629,62.6979,62.6559,62.6699,69242.0
2016-08-11 14:20:00,89.6,89.67,89.59,89.64,84645.0,62.6769,62.7258,62.6699,62.7049,84645.0
2016-08-11 14:30:00,89.64,89.68,89.62,89.63,68237.0,62.7049,62.7328,62.6909,62.6979,68237.0
2016-08-11 14:40:00,89.62,89.67,89.61,89.67,53825.0,62.6909,62.7258,62.6839,62.7258,53825.0
2016-08-11 14:50:00,89.67,89.7,89.59,89.64,55549.0,62.7258,62.7468,62.6699,62.7049,55549.0
2016-08-11 15:00:00,89.64,89.7,89.63,89.68,65094.0,62.7049,62.7468,62.6979,62.7328,65094.0
2016-08-11 15:10:00,89.67,89.7,89.64,89.65,101039.0,62.7258,62.7468,62.7049,62.7118,101039.0
2016-08-11 15:20:00,89.65,89.66,89.62,89.63,45741.0,62.7118,62.7188,62.6909,62.6979,45741.0
2016-08-11 15:30:00,89.63,89.71,89.61,89.7,97549.0,62.6979,62.7538,62.6839,62.7468,97549.0
2016-08-11 15:40:00,89.7,89.85,89.69,89.81,109823.0,62.7468,62.8518,62.7398,62.8238,109823.0
2016-08-11 15:50:00,89.81,89.84,89.8,89.83,155666.0,62.8238,62.8448,62.8168,62.8378,155666.0
2016-08-12 09:30:00,90.05,90.42,89.78,90.34,172634.0,62.9917,63.2505,62.8028,63.1945,172634.0
2016-08-12 09:40:00,90.33,90.48,90.3,90.41,75601.0,63.1875,63.2924,63.1665,63.2435,75601.0
2016-08-12 09:50:00,90.42,90.52,90.39,90.48,67786.0,63.2505,63.3204,63.2295,63.2924,67786.0
2016-08-12 10:00:00,90.48,90.65,90.47,90.62,124369.0,63.2924,63.4114,63.2855,63.3904,124369.0
2016-08-12 10:10:00,90.63,90.69,90.56,90.66,105904.0,63.3974,63.4393,63.3484,63.4184,105904.0
2016-08-12 10:20:00,90.65,90.83,90.65,90.8,93693.0,63.4114,63.5373,63.4114,63.5163,93693.0
2016-08-12 10:30:00,90.8,90.92,90.79,90.9,71218.0,63.5163,63.6002,63.5093,63.5862,71218.0
2016-08-12 10:40:00,90.91,90.94,90.89,90.93,53754.0,63.5932,63.6142,63.5792,63.6072,53754.0
2016-08-12 10:50:00,90.93,91.07,90.93,91.04,66685.0,63.6072,63.7052,63.6072,63.6842,66685.0
2016-08-12 11:00:00,91.03,91.06,90.85,90.87,534962.0,63.6772,63.6982,63.5513,63.5653,534962.0
2016-08-12 11:10:00,90.87,90.87,90.79,90.84,41125.0,63.5653,63.5653,63.5093,63.5443,41125.0
2016-08-12 11:20:00,90.84,90.93,90.84,90.87,63037.0,63.5443,63.6072,63.5443,63.5653,63037.0
2016-08-12 11:30:00,90.87,90.88,90.72,90.73,58299.0,63.5653,63.5723,63.4603,63.4673,58299.0
2016-08-12 11:40:00,90.73,90.74,90.59,90.6,57403.0,63.4673,63.4743,63.3694,63.3764,57403.0
2016-08-12 11:50:00,90.59,90.63,90.48,90.54,54434.0,63.3694,63.3974,63.2924,63.3344,54434.0
2016-08-12 12:00:00,90.54,90.55,90.42,90.43,66138.0,63.3344,63.3414,63.2505,63.2575,66138.0
2016-08-12 12:10:00,90.43,90.44,90.32,90.34,50222.0,63.2575,63.2645,63.1805,63.1945,50222.0
2016-08-12 12:20:00,90.35,90.35,90.26,90.27,40826.0,63.2015,63.2015,63.1386,63.1455,40826.0
2016-08-12 12:30:00,90.27,90.32,90.2,90.29,24416.0,63.1455,63.1805,63.0966,63.1595,24416.0
2016-08-12 12:40:00,90.28,90.31,90.24,90.29,42232.0,63.1525,63.1735,63.1246,63.1595,42232.0
2016-08-12 12:50:00,90.28,90.28,90.2,90.25,27809.0,63.1525,63.1525,63.0966,63.1316,27809.0
2016-08-12 13:00:00,90.25,90.25,90.08,90.1,50098.0,63.1316,63.1316,63.0126,63.0266,50098.0
2016-08-12 13:10:00,90.1,90.15,90.06,90.1,67757.0,63.0266,63.0616,62.9986,63.0266,67757.0
2016-08-12 13:20:00,90.1,90.16,90.1,90.13,27500.0,63.0266,63.0686,63.0266,63.0476,27500.0
2016-08-12 13:30:00,90.15,90.18,90.1,90.11,25235.0,63.0616,63.0826,63.0266,63.0336,25235.0
2016-08-12 13:40:00,90.09,90.12,90.08,90.08,18525.0,63.0196,63.0406,63.0126,63.0126,18525.0
2016-08-12 13:50:00,90.09,90.16,90.08,90.11,14190.0,63.0196,63.0686,63.0126,63.0336,14190.0
2016-08-12 14:00:00,90.1,90.15,90.09,90.14,26098.0,63.0266,63.0616,63.0196,63.0546,26098.0
2016-08-12 14:10:00,90.15,90.15,90.1,90.11,32039.0,63.0616,63.0616,63.0266,63.0336,32039.0
2016-08-12 14:20:00,90.11,90.13,90.07,90.09,41612.0,63.0336,63.0476,63.0056,63.0196,41612.0
2016-08-12 14:30:00,90.1,90.11,90.07,90.1,27556.0,63.0266,63.0336,63.0056,63.0266,27556.0
2016-08-12 14:40:00,90.11,90.13,90.09,90.11,27493.0,63.0336,63.0476,63.0196,63.0336,27493.0
2016-08-12 14:50:00,90.1,90.16,90.09,90.11,36650.0,63.0266,63.0686,63.0196,63.0336,36650.0
2016-08-12 15:00:00,90.11,90.14,90.1,90.13,28265.0,63.0336,63.0546,63.0266,63.0476,28265.0
2016-08-12 15:10:00,90.13,90.19,90.12,90.18,31689.0,63.0476,63.0896,63.0406,63.0826,31689.0
2016-08-12 15:20:00,90.18,90.25,90.17,90.25,32752.0,63.0826,63.1316,63.0756,63.1316,32752.0
2016-08-12 15:30:00,90.24,90.26,90.2,90.24,36884.0,63.1246,63.1386,63.0966,63.1246,36884.0
2016-08-12 15:40:00,90.24,90.25,90.22,90.24,55768.0,63.1246,63.1316,63.1106,63.1246,55768.0
2016-08-12 15:50:00,90.24,90.25,90.19,90.21,112646.0,63.1246,63.1316,63.0896,63.1036,112646.0
2016-08-15 09:30:00,90.37,90.68,90.3,90.47,94873.0,63.2155,63.4324,63.1665,63.2855,94873.0
2016-08-15 09:40:00,90.48,90.63,90.42,90.43,209872.0,63.2924,63.3974,63.2505,63.2575,209872.0
2016-08-15 09:50:00,90.45,90.56,90.41,90.56,89940.0,63.2715,63.3484,63.2435,63.3484,89940.0
2016-08-15 10:00:00,90.56,90.65,90.48,90.56,74534.0,63.3484,63.4114,63.2924,63.3484,74534.0
2016-08-15 10:10:00,90.56,90.56,90.4,90.43,59769.0,63.3484,63.3484,63.2365,63.2575,59769.0
2016-08-15 10:20:00,90.44,90.49,90.4,90.43,40396.0,63.2645,63.2994,63.2365,63.2575,40396.0
2016-08-15 10:30:00,90.43,90.48,90.37,90.41,60479.0,63.2575,63.2924,63.2155,63.2435,60479.0
2016-08-15 10:40:00,90.42,90.49,90.39,90.42,50366.0,63.2505,63.2994,63.2295,63.2505,50366.0
2016-08-15 10:50:00,90.42,90.47,90.39,90.42,71679.0,63.2505,63.2855,63.2295,63.2505,71679.0
2016-08-15 11:00:00,90.42,90.46,90.39,90.43,73675.0,63.2505,63.2785,63.2295,63.2575,73675.0
2016-08-15 11:10:00,90.43,90.44,90.36,90.4,56356.0,63.2575,63.2645,63.2085,63.2365,56356.0
2016-08-15 11:20:00,90.41,90.42,90.35,90.4,49990.0,63.2435,63.2505,63.2015,63.2365,49990.0
2016-08-15 11:30:00,90.41,90.45,90.39,90.42,47581.0,63.2435,63.2715,63.2295,63.2505,47581.0
2016-08-15 11:40:00,90.42,90.46,90.4,90.43,34776.0,63.2505,63.2785,63.2365,63.2575,34776.0
2016-08-15 11:50:00,90.42,90.44,90.37,90.44,34041.0,63.2505,63.2645,63.2155,63.2645,34041.0
2016-08-15 12:00:00,90.44,90.48,90.42,90.48,25992.0,63.2645,63.2924,63.2505,63.2924,25992.0
2016-08-15 12:10:00,90.48,90.54,90.47,90.52,36565.0,63.2924,63.3344,63.2855,63.3204,36565.0
2016-08-15 12:20:00,90.52,90.56,90.5,90.5,36256.0,63.3204,63.3484,63.3064,63.3064,36256.0
2016-08-15 12:30:00,90.52,90.56,90.51,90.51,23379.0,63.3204,63.3484,63.3134,63.3134,23379.0
2016-08-15 12:40:00,90.52,90.53,90.47,90.48,28530.0,63.3204,63.3274,63.2855,63.2924,28530.0
2016-08-15 12:50:00,90.48,90.51,90.45,90.46,29474.0,63.2924,63.3134,63.2715,63.2785,29474.0
2016-08-15 13:00:00,90.47,90.48,90.4,90.41,36106.0,63.2855,63.2924,63.2365,63.2435,36106.0
2016-08-15 13:10:00,90.42,90.42,90.38,90.41,91087.0,63.2505,63.2505,63.2225,63.2435,91087.0
2016-08-15 13:20:00,90.41,90.42,90.37,90.4,39564.0,63.2435,63.2505,63.2155,63.2365,39564.0
2016-08-15 13:30:00,90.4,90.42,90.36,90.38,56367.0,63.2365,63.2505,63.2085,63.2225,56367.0
2016-08-15 13:40:00,90.38,90.39,90.33,90.34,66747.0,63.2225,63.2295,63.1875,63.1945,66747.0
2016-08-15 13:50:00,90.34,90.34,90.28,90.3,59406.0,63.1945,63.1945,63.1525,63.1665,59406.0
2016-08-15 14:00:00,90.3,90.31,90.19,90.23,47794.0,63.1665,63.1735,63.0896,63.1176,47794.0
2016-08-15 14:10:00,90.23,90.25,90.18,90.22,48245.0,63.1176,63.1316,63.0826,63.1106,48245.0
2016-08-15 14:20:00,90.22,90.22,90.15,90.22,46513.0,63.1106,63.1106,63.0616,63.1106,46513.0
2016-08-15 14:30:00,90.21,90.21,90.16,90.17,45717.0,63.1036,63.1036,63.0686,63.0756,45717.0
2016-08-15 14:40:00,90.18,90.23,90.17,90.22,47681.0,63.0826,63.1176,63.0756,63.1106,47681.0
2016-08-15 14:50:00,90.22,90.25,90.19,90.23,103254.0,63.1106,63.1316,63.0896,63.1176,103254.0
2016-08-15 15:00:00,90.23,90.28,90.22,90.28,115450.0,63.1176,63.1525,63.1106,63.1525,115450.0
2016-08-15 15:10:00,90.28,90.3,90.18,90.2,110791.0,63.1525,63.1665,63.0826,63.0966,110791.0
2016-08-15 15:20:00,90.2,90.24,90.17,90.19,126352.0,63.0966,63.1246,63.0756,63.0896,126352.0
2016-08-15 15:30:00,90.19,90.21,90.16,90.18,79157.0,63.0896,63.1036,63.0686,63.0826,79157.0
2016-08-15 15:40:00,90.18,90.19,90.13,90.14,195248.0,63.0826,63.0896,63.0476,63.0546,195248.0
2016-08-15 15:50:00,90.14,90.15,90.1,90.14,209314.0,63.0546,63.0616,63.0266,63.0546,209314.0
2016-08-16 09:30:00,89.84,89.95,89.38,89.67,269938.0,62.8448,62.9217,62.523,62.7258,269938.0
2016-08-16 09:40:00,89.67,89.68,89.33,89.41,118430.0,62.7258,62.7328,62.488,62.544,118430.0
2016-08-16 09:50:00,89.41,89.43,89.17,89.23,114570.0,62.544,62.558,62.3761,62.418,114570.0
2016-08-16 10:00:00,89.23,89.32,89.11,89.26,129622.0,62.418,62.481,62.3341,62.439,129622.0
2016-08-16 10:10:00,89.27,89.43,89.26,89.4,59740.0,62.446,62.558,62.439,62.537,59740.0
2016-08-16 10:20:00,89.4,89.43,89.34,89.37,77422.0,62.537,62.558,62.495,62.516,77422.0
2016-08-16 10:30:00,89.37,89.39,89.29,89.3,104428.0,62.516,62.53,62.46,62.467,104428.0
2016-08-16 10:40:00,89.29,89.32,89.2,89.21,156711.0,62.46,62.481,62.3971,62.4041,156711.0
2016-08-16 10:50:00,89.21,89.25,89.17,89.19,74490.0,62.4041,62.432,62.3761,62.3901,74490.0
2016-08-16 11:00:00,89.2,89.25,89.18,89.19,30140.0,62.3971,62.432,62.3831,62.3901,30140.0
2016-08-16 11:10:00,89.19,89.19,89.07,89.11,71977.0,62.3901,62.3901,62.3061,62.3341,71977.0
2016-08-16 11:20:00,89.1,89.15,89.07,89.09,63812.0,62.3271,62.3621,62.3061,62.3201,63812.0
2016-08-16 11:30:00,89.09,89.13,89.03,89.05,49026.0,62.3201,62.3481,62.2781,62.2921,49026.0
2016-08-16 11:40:00,89.05,89.11,89.02,89.1,29711.0,62.2921,62.3341,62.2712,62.3271,29711.0
2016-08-16 11:50:00,89.1,89.13,89.09,89.11,32392.0,62.3271,62.3481,62.3201,62.3341,32392.0
2016-08-16 12:00:00,89.11,89.16,89.06,89.14,41125.0,62.3341,62.3691,62.2991,62.3551,41125.0
2016-08-16 12:10:00,89.14,89.17,89.11,89.14,37179.0,62.3551,62.3761,62.3341,62.3551,37179.0
2016-08-16 12:20:00,89.14,89.16,89.04,89.07,43379.0,62.3551,62.3691,62.2851,62.3061,43379.0
2016-08-16 12:30:00,89.07,89.1,89.05,89.09,57953.0,62.3061,62.3271,62.2921,62.3201,57953.0
2016-08-16 12:40:00,89.08,89.11,89.06,89.09,50451.0,62.3131,62.3341,62.2991,62.3201,50451.0
2016-08-16 12:50:00,89.09,89.13,89.06,89.09,49601.0,62.3201,62.3481,62.2991,62.3201,49601.0
2016-08-16 13:00:00,89.09,89.12,89.08,89.1,180863.0,62.3201,62.3411,62.3131,62.3271,180863.0
2016-08-16 13:10:00,89.1,89.12,89.02,89.02,67192.0,62.3271,62.3411,62.2712,62.2712,67192.0
2016-08-16 13:20:00,89.01,89.05,88.94,89.04,71628.0,62.2642,62.2921,62.2152,62.2851,71628.0
2016-08-16 13:30:00,89.03,89.04,88.95,88.96,51921.0,62.2781,62.2851,62.2222,62.2292,51921.0
2016-08-16 13:40:00,88.96,89.03,88.94,89.02,54789.0,62.2292,62.2781,62.2152,62.2712,54789.0
2016-08-16 13:50:00,89.03,89.08,89.02,89.07,46222.0,62.2781,62.3131,62.2712,62.3061,46222.0
2016-08-16 14:00:00,89.07,89.16,89.07,89.13,60061.0,62.3061,62.3691,62.3061,62.3481,60061.0
2016-08-16 14:10:00,89.13,89.19,89.13,89.18,53542.0,62.3481,62.3901,62.3481,62.3831,53542.0
2016-08-16 14:20:00,89.17,89.18,89.12,89.15,61038.0,62.3761,62.3831,62.3411,62.3621,61038.0
2016-08-16 14:30:00,89.14,89.16,89.1,89.14,48705.0,62.3551,62.3691,62.3271,62.3551,48705.0
2016-08-16 14:40:00,89.14,89.16,89.1,89.12,61920.0,62.3551,62.3691,62.3271,62.3411,61920.0
2016-08-16 14:50:00,89.11,89.19,89.11,89.16,82523.0,62.3341,62.3901,62.3341,62.3691,82523.0
2016-08-16 15:00:00,89.16,89.19,89.15,89.16,57565.0,62.3691,62.3901,62.3621,62.3691,57565.0
2016-08-16 15:10:00,89.15,89.17,89.13,89.14,47023.0,62.3621,62.3761,62.3481,62.3551,47023.0
2016-08-16 15:20:00,89.15,89.17,89.13,89.14,59878.0,62.3621,62.3761,62.3481,62.3551,59878.0
2016-08-16 15:30:00,89.14,89.17,89.1,89.12,126154.0,62.3551,62.3761,62.3271,62.3411,126154.0
2016-08-16 15:40:00,89.12,89.18,89.12,89.16,102172.0,62.3411,62.3831,62.3411,62.3691,102172.0
2016-08-16 15:50:00,89.16,89.17,89.05,89.07,357111.0,62.3691,62.3761,62.2921,62.3061,357111.0
2016-08-17 09:30:00,88.98,89.19,88.93,88.93,187557.0,62.2432,62.3901,62.2082,62.2082,187557.0
2016-08-17 09:40:00,88.93,89.05,88.68,88.68,195918.0,62.2082,62.2921,62.0333,62.0333,195918.0
2016-08-17 09:50:00,88.67,88.76,88.55,88.56,84566.0,62.0263,62.0893,61.9424,61.9494,84566.0
2016-08-17 10:00:00,88.55,88.59,88.47,88.58,55128.0,61.9424,61.9704,61.8864,61.9634,55128.0
2016-08-17 10:10:00,88.59,88.6,88.48,88.49,178013.0,61.9704,61.9774,61.8934,61.9004,178013.0
2016-08-17 10:20:00,88.51,88.73,88.45,88.72,56931.0,61.9144,62.0683,61.8724,62.0613,56931.0
2016-08-17 10:30:00,88.72,88.77,88.55,88.55,60288.0,62.0613,62.0963,61.9424,61.9424,60288.0
2016-08-17 10:40:00,88.56,88.62,88.55,88.57,48355.0,61.9494,61.9913,61.9424,61.9564,48355.0
2016-08-17 10:50:00,88.55,88.63,88.51,88.62,35637.0,61.9424,61.9983,61.9144,61.9913,35637.0
2016-08-17 11:00:00,88.61,88.61,88.56,88.6,247464.0,61.9843,61.9843,61.9494,61.9774,247464.0
2016-08-17 11:10:00,88.61,88.62,88.53,88.57,53257.0,61.9843,61.9913,61.9284,61.9564,53257.0
2016-08-17 11:20:00,88.55,88.57,88.44,88.45,80053.0,61.9424,61.9564,61.8654,61.8724,80053.0
2016-08-17 11:30:00,88.45,88.51,88.37,88.4,70390.0,61.8724,61.9144,61.8165,61.8374,70390.0
2016-08-17 11:40:00,88.4,88.49,88.39,88.48,65485.0,61.8374,61.9004,61.8305,61.8934,65485.0
2016-08-17 11:50:00,88.49,88.55,88.45,88.55,51185.0,61.9004,61.9424,61.8724,61.9424,51185.0
2016-08-17 12:00:00,88.55,88.62,88.5,88.59,35578.0,61.9424,61.9913,61.9074,61.9704,35578.0
2016-08-17 12:10:00,88.59,88.6,88.54,88.57,35083.0,61.9704,61.9774,61.9354,61.9564,35083.0
2016-08-17 12:20:00,88.56,88.66,88.56,88.63,31759.0,61.9494,62.0193,61.9494,61.9983,31759.0
2016-08-17 12:30:00,88.63,88.66,88.6,88.66,27229.0,61.9983,62.0193,61.9774,62.0193,27229.0
2016-08-17 12:40:00,88.65,88.77,88.64,88.76,33495.0,62.0123,62.0963,62.0053,62.0893,33495.0
2016-08-17 12:50:00,88.76,88.8,88.73,88.78,38780.0,62.0893,62.1173,62.0683,62.1033,38780.0
2016-08-17 13:00:00,88.78,88.8,88.73,88.76,41867.0,62.1033,62.1173,62.0683,62.0893,41867.0
2016-08-17 13:10:00,88.76,88.8,88.75,88.8,32048.0,62.0893,62.1173,62.0823,62.1173,32048.0
2016-08-17 13:20:00,88.8,88.86,88.77,88.86,60569.0,62.1173,62.1592,62.0963,62.1592,60569.0
2016-08-17 13:30:00,88.87,89.0,88.84,89.0,55560.0,62.1662,62.2572,62.1452,62.2572,55560.0
2016-08-17 13:40:00,89.0,89.02,88.86,88.89,56630.0,62.2572,62.2712,62.1592,62.1802,56630.0
2016-08-17 13:50:00,88.89,88.9,88.77,88.78,141206.0,62.1802,62.1872,62.0963,62.1033,141206.0
2016-08-17 14:00:00,88.79,89.28,88.64,89.23,299371.0,62.1103,62.453,62.0053,62.418,299371.0
2016-08-17 14:10:00,89.24,89.44,89.22,89.37,222657.0,62.425,62.5649,62.4111,62.516,222657.0
2016-08-17 14:20:00,89.37,89.43,89.3,89.31,100552.0,62.516,62.558,62.467,62.474,100552.0
2016-08-17 14:30:00,89.32,89.32,89.24,89.25,74264.0,62.481,62.481,62.425,62.432,74264.0
2016-08-17 14:40:00,89.24,89.24,89.13,89.14,229832.0,62.425,62.425,62.3481,62.3551,229832.0
2016-08-17 14:50:00,89.15,89.16,89.07,89.16,87138.0,62.3621,62.3691,62.3061,62.3691,87138.0
2016-08-17 15:00:00,89.16,89.19,89.04,89.06,85336.0,62.3691,62.3901,62.2851,62.2991,85336.0
2016-08-17 15:10:00,89.05,89.23,89.03,89.23,109054.0,62.2921,62.418,62.2781,62.418,109054.0
2016-08-17 15:20:00,89.23,89.31,89.22,89.27,83317.0,62.418,62.474,62.4111,62.446,83317.0
2016-08-17 15:30:00,89.28,89.33,89.26,89.33,133047.0,62.453,62.488,62.439,62.488,133047.0
2016-08-17 15:40:00,89.33,89.47,89.32,89.47,164043.0,62.488,62.5859,62.481,62.5859,164043.0
2016-08-17 15:50:00,89.47,89.49,89.38,89.42,240753.0,62.5859,62.5999,62.523,62.551,240753.0
2016-08-18 09:30:00,89.29,89.69,89.26,89.6,126261.0,62.46,62.7398,62.439,62.6769,126261.0
2016-08-18 09:40:00,89.59,89.6,89.39,89.55,134049.0,62.6699,62.6769,62.53,62.6419,134049.0
2016-08-18 09:50:00,89.56,89.59,89.46,89.5,121178.0,62.6489,62.6699,62.5789,62.6069,121178.0
2016-08-18 10:00:00,89.51,89.53,89.24,89.26,138294.0,62.6139,62.6279,62.425,62.439,138294.0
2016-08-18 10:10:00,89.26,89.34,89.2,89.26,114241.0,62.439,62.495,62.3971,62.439,114241.0
2016-08-18 10:20:00,89.26,89.29,89.19,89.2,142749.0,62.439,62.46,62.3901,62.3971,142749.0
2016-08-18 10:30:00,89.21,89.39,89.2,89.37,118538.0,62.4041,62.53,62.3971,62.516,118538.0
2016-08-18 10:40:00,89.37,89.42,89.22,89.27,74141.0,62.516,62.551,62.4111,62.446,74141.0
2016-08-18 10:50:00,89.3,89.4,89.24,89.37,116298.0,62.467,62.537,62.425,62.516,116298.0
2016-08-18 11:00:00,89.38,89.5,89.33,89.45,250758.0,62.523,62.6069,62.488,62.5719,250758.0
2016-08-18 11:10:00,89.44,89.46,89.36,89.39,68499.0,62.5649,62.5789,62.509,62.53,68499.0
2016-08-18 11:20:00,89.39,89.54,89.37,89.51,122509.0,62.53,62.6349,62.516,62.6139,122509.0
2016-08-18 11:30:00,89.52,89.52,89.26,89.3,99687.0,62.6209,62.6209,62.439,62.467,99687.0
2016-08-18 11:40:00,89.3,89.31,89.03,89.19,113498.0,62.467,62.474,62.2781,62.3901,113498.0
2016-08-18 11:50:00,89.18,89.25,89.0,89.04,131155.0,62.3831,62.432,62.2572,62.2851,131155.0
2016-08-18 12:00:00,89.06,89.06,88.9,88.94,178537.0,62.2991,62.2991,62.1872,62.2152,178537.0
2016-08-18 12:10:00,88.95,88.95,88.79,88.83,76605.0,62.2222,62.2222,62.1103,62.1382,76605.0
2016-08-18 12:20:00,88.81,88.83,88.67,88.68,88581.0,62.1243,62.1382,62.0263,62.0333,88581.0
2016-08-18 12:30:00,88.68,88.79,88.68,88.73,86685.0,62.0333,62.1103,62.0333,62.0683,86685.0
2016-08-18 12:40:00,88.74,88.84,88.71,88.81,57691.0,62.0753,62.1452,62.0543,62.1243,57691.0
2016-08-18 12:50:00,88.81,88.88,88.8,88.85,82875.0,62.1243,62.1732,62.1173,62.1522,82875.0
2016-08-18 13:00:00,88.86,88.94,88.84,88.93,69258.0,62.1592,62.2152,62.1452,62.2082,69258.0
2016-08-18 13:10:00,88.93,89.02,88.92,88.97,77515.0,62.2082,62.2712,62.2012,62.2362,77515.0
2016-08-18 13:20:00,88.98,89.03,88.93,88.94,74987.0,62.2432,62.2781,62.2082,62.2152,74987.0
2016-08-18 13:30:00,88.94,88.98,88.93,88.97,86192.0,62.2152,62.2432,62.2082,62.2362,86192.0
2016-08-18 13:40:00,88.98,89.07,88.97,89.04,57175.0,62.2432,62.3061,62.2362,62.2851,57175.0
2016-08-18 13:50:00,89.03,89.04,88.96,88.96,48203.0,62.2781,62.2851,62.2292,62.2292,48203.0
2016-08-18 14:00:00,88.97,89.01,88.91,88.95,62697.0,62.2362,62.2642,62.1942,62.2222,62697.0
2016-08-18 14:10:00,88.96,89.05,88.95,89.02,51782.0,62.2292,62.2921,62.2222,62.2712,51782.0
2016-08-18 14:20:00,89.03,89.1,89.01,89.04,52444.0,62.2781,62.3271,62.2642,62.2851,52444.0
2016-08-18 14:30:00,89.05,89.08,89.02,89.06,56573.0,62.2921,62.3131,62.2712,62.2991,56573.0
2016-08-18 14:40:00,89.06,89.07,89.01,89.06,71192.0,62.2991,62.3061,62.2642,62.2991,71192.0
2016-08-18 14:50:00,89.06,89.08,89.02,89.06,108552.0,62.2991,62.3131,62.2712,62.2991,108552.0
2016-08-18 15:00:00,89.06,89.11,89.04,89.09,61421.0,62.2991,62.3341,62.2851,62.3201,61421.0
2016-08-18 15:10:00,89.1,89.1,89.05,89.07,64715.0,62.3271,62.3271,62.2921,62.3061,64715.0
2016-08-18 15:20:00,89.07,89.12,89.06,89.06,66569.0,62.3061,62.3411,62.2991,62.2991,66569.0
2016-08-18 15:30:00,89.07,89.09,89.03,89.06,91040.0,62.3061,62.3201,62.2781,62.2991,91040.0
2016-08-18 15:40:00,89.06,89.09,89.03,89.03,72239.0,62.2991,62.3201,62.2781,62.2781,72239.0
2016-08-18 15:50:00,89.03,89.11,89.02,89.11,118852.0,62.2781,62.3341,62.2712,62.3341,118852.0
2016-08-19 09:30:00,88.97,89.07,88.7,88.79,231729.0,62.2362,62.3061,62.0473,62.1103,231729.0
2016-08-19 09:40:00,88.8,88.89,88.68,88.8,234677.0,62.1173,62.1802,62.0333,62.1173,234677.0
2016-08-19 09:50:00,88.8,88.95,88.55,88.57,188915.0,62.1173,62.2222,61.9424,61.9564,188915.0
2016-08-19 10:00:00,88.55,88.65,88.52,88.53,84525.0,61.9424,62.0123,61.9214,61.9284,84525.0
2016-08-19 10:10:00,88.53,88.6,88.45,88.6,94489.0,61.9284,61.9774,61.8724,61.9774,94489.0
2016-08-19 10:20:00,88.61,88.69,88.54,88.57,84592.0,61.9843,62.0403,61.9354,61.9564,84592.0
2016-08-19 10:30:00,88.57,88.62,88.49,88.53,59016.0,61.9564,61.9913,61.9004,61.9284,59016.0
2016-08-19 10:40:00,88.53,88.57,88.41,88.41,65550.0,61.9284,61.9564,61.8444,61.8444,65550.0
2016-08-19 10:50:00,88.42,88.43,88.28,88.34,72113.0,61.8514,61.8584,61.7535,61.7955,72113.0
2016-08-19 11:00:00,88.34,88.43,88.31,88.39,76695.0,61.7955,61.8584,61.7745,61.8305,76695.0
2016-08-19 11:10:00,88.39,88.49,88.39,88.48,50117.0,61.8305,61.9004,61.8305,61.8934,50117.0
2016-08-19 11:20:00,88.48,88.49,88.4,88.42,52455.0,61.8934,61.9004,61.8374,61.8514,52455.0
2016-08-19 11:30:00,88.42,88.47,88.37,88.43,51408.0,61.8514,61.8864,61.8165,61.8584,51408.0
2016-08-19 11:40:00,88.44,88.56,88.43,88.48,75275.0,61.8654,61.9494,61.8584,61.8934,75275.0
2016-08-19 11:50:00,88.47,88.49,88.4,88.48,61302.0,61.8864,61.9004,61.8374,61.8934,61302.0
2016-08-19 12:00:00,88.47,88.55,88.42,88.48,58583.0,61.8864,61.9424,61.8514,61.8934,58583.0
2016-08-19 12:10:00,88.49,88.51,88.43,88.46,73169.0,61.9004,61.9144,61.8584,61.8794,73169.0
2016-08-19 12:20:00,88.45,88.48,88.43,88.45,44906.0,61.8724,61.8934,61.8584,61.8724,44906.0
2016-08-19 12:30:00,88.45,88.48,88.37,88.4,58428.0,61.8724,61.8934,61.8165,61.8374,58428.0
2016-08-19 12:40:00,88.4,88.41,88.33,88.34,30796.0,61.8374,61.8444,61.7885,61.7955,30796.0
2016-08-19 12:50:00,88.33,88.34,88.26,88.32,43598.0,61.7885,61.7955,61.7395,61.7815,43598.0
2016-08-19 13:00:00,88.32,88.39,88.29,88.37,52015.0,61.7815,61.8305,61.7605,61.8165,52015.0
2016-08-19 13:10:00,88.36,88.41,88.36,88.39,181610.0,61.8095,61.8444,61.8095,61.8305,181610.0
2016-08-19 13:20:00,88.39,88.43,88.36,88.42,64140.0,61.8305,61.8584,61.8095,61.8514,64140.0
2016-08-19 13:30:00,88.42,88.42,88.36,88.42,54350.0,61.8514,61.8514,61.8095,61.8514,54350.0
2016-08-19 13:40:00,88.42,88.46,88.41,88.45,49268.0,61.8514,61.8794,61.8444,61.8724,49268.0
2016-08-19 13:50:00,88.45,88.47,88.4,88.42,28644.0,61.8724,61.8864,61.8374,61.8514,28644.0
2016-08-19 14:00:00,88.41,88.44,88.38,88.42,36997.0,61.8444,61.8654,61.8235,61.8514,36997.0
2016-08-19 14:10:00,88.42,88.45,88.4,88.43,60208.0,61.8514,61.8724,61.8374,61.8584,60208.0
2016-08-19 14:20:00,88.42,88.45,88.39,88.43,66600.0,61.8514,61.8724,61.8305,61.8584,66600.0
2016-08-19 14:30:00,88.43,88.44,88.4,88.44,42907.0,61.8584,61.8654,61.8374,61.8654,42907.0
2016-08-19 14:40:00,88.44,88.47,88.39,88.45,72234.0,61.8654,61.8864,61.8305,61.8724,72234.0
2016-08-19 14:50:00,88.45,88.54,88.45,88.51,49448.0,61.8724,61.9354,61.8724,61.9144,49448.0
2016-08-19 15:00:00,88.51,88.51,88.46,88.48,50146.0,61.9144,61.9144,61.8794,61.8934,50146.0
2016-08-19 15:10:00,88.48,88.49,88.44,88.47,72531.0,61.8934,61.9004,61.8654,61.8864,72531.0
2016-08-19 15:20:00,88.47,88.53,88.46,88.53,29926.0,61.8864,61.9284,61.8794,61.9284,29926.0
2016-08-19 15:30:00,88.53,88.58,88.5,88.53,53405.0,61.9284,61.9634,61.9074,61.9284,53405.0
2016-08-19 15:40:00,88.52,88.56,88.52,88.54,65570.0,61.9214,61.9494,61.9214,61.9354,65570.0
2016-08-19 15:50:00,88.53,88.59,88.53,88.55,197024.0,61.9284,61.9704,61.9284,61.9424,197024.0
2016-08-22 09:30:00,88.75,89.07,88.66,88.76,128924.0,62.0823,62.3061,62.0193,62.0893,128924.0
2016-08-22 09:40:00,88.77,88.79,88.61,88.61,210267.0,62.0963,62.1103,61.9843,61.9843,210267.0
2016-08-22 09:50:00,88.6,88.73,88.59,88.68,161369.0,61.9774,62.0683,61.9704,62.0333,161369.0
2016-08-22 10:00:00,88.68,88.83,88.67,88.71,82666.0,62.0333,62.1382,62.0263,62.0543,82666.0
2016-08-22 10:10:00,88.72,88.74,88.61,88.67,84276.0,62.0613,62.0753,61.9843,62.0263,84276.0
2016-08-22 10:20:00,88.66,88.68,88.54,88.65,78158.0,62.0193,62.0333,61.9354,62.0123,78158.0
2016-08-22 10:30:00,88.66,88.7,88.6,88.61,55565.0,62.0193,62.0473,61.9774,61.9843,55565.0
2016-08-22 10:40:00,88.61,88.7,88.6,88.7,60579.0,61.9843,62.0473,61.9774,62.0473,60579.0
2016-08-22 10:50:00,88.7,88.74,88.63,88.69,59505.0,62.0473,62.0753,61.9983,62.0403,59505.0
2016-08-22 11:00:00,88.69,88.74,88.64,88.64,43405.0,62.0403,62.0753,62.0053,62.0053,43405.0
2016-08-22 11:10:00,88.64,88.74,88.64,88.68,67756.0,62.0053,62.0753,62.0053,62.0333,67756.0
2016-08-22 11:20:00,88.69,88.7,88.54,88.56,44550.0,62.0403,62.0473,61.9354,61.9494,44550.0
2016-08-22 11:30:00,88.56,88.61,88.56,88.56,42195.0,61.9494,61.9843,61.9494,61.9494,42195.0
2016-08-22 11:40:00,88.56,88.68,88.53,88.65,192256.0,61.9494,62.0333,61.9284,62.0123,192256.0
2016-08-22 11:50:00,88.67,88.7,88.65,88.7,217932.0,62.0263,62.0473,62.0123,62.0473,217932.0
2016-08-22 12:00:00,88.71,88.8,88.71,88.79,60879.0,62.0543,62.1173,62.0543,62.1103,60879.0
2016-08-22 12:10:00,88.79,88.84,88.73,88.84,78319.0,62.1103,62.1452,62.0683,62.1452,78319.0
2016-08-22 12:20:00,88.83,89.04,88.82,89.01,38685.0,62.1382,62.2851,62.1312,62.2642,38685.0
2016-08-22 12:30:00,89.01,89.02,88.92,88.94,27423.0,62.2642,62.2712,62.2012,62.2152,27423.0
2016-08-22 12:40:00,88.95,88.97,88.86,88.96,68457.0,62.2222,62.2362,62.1592,62.2292,68457.0
2016-08-22 12:50:00,88.95,88.96,88.89,88.95,37014.0,62.2222,62.2292,62.1802,62.2222,37014.0
2016-08-22 13:00:00,88.95,88.97,88.92,88.94,31849.0,62.2222,62.2362,62.2012,62.2152,31849.0
2016-08-22 13:10:00,88.93,88.99,88.92,88.95,41487.0,62.2082,62.2502,62.2012,62.2222,41487.0
2016-08-22 13:20:00,88.94,88.95,88.83,88.92,61529.0,62.2152,62.2222,62.1382,62.2012,61529.0
2016-08-22 13:30:00,88.92,88.92,88.85,88.89,38233.0,62.2012,62.2012,62.1522,62.1802,38233.0
2016-08-22 13:40:00,88.9,89.0,88.89,88.96,43019.0,62.1872,62.2572,62.1802,62.2292,43019.0
2016-08-22 13:50:00,88.95,88.98,88.94,88.95,30097.0,62.2222,62.2432,62.2152,62.2222,30097.0
2016-08-22 14:00:00,88.95,88.98,88.94,88.97,35628.0,62.2222,62.2432,62.2152,62.2362,35628.0
2016-08-22 14:10:00,88.97,88.98,88.94,88.95,23281.0,62.2362,62.2432,62.2152,62.2222,23281.0
2016-08-22 14:20:00,88.96,88.96,88.84,88.86,32489.0,62.2292,62.2292,62.1452,62.1592,32489.0
2016-08-22 14:30:00,88.85,88.89,88.83,88.88,203168.0,62.1522,62.1802,62.1382,62.1732,203168.0
2016-08-22 14:40:00,88.88,88.93,88.88,88.92,25365.0,62.1732,62.2082,62.1732,62.2012,25365.0
2016-08-22 14:50:00,88.93,88.97,88.87,88.88,37358.0,62.2082,62.2362,62.1662,62.1732,37358.0
2016-08-22 15:00:00,88.88,88.93,88.87,88.92,62787.0,62.1732,62.2082,62.1662,62.2012,62787.0
2016-08-22 15:10:00,88.92,88.93,88.88,88.9,44529.0,62.2012,62.2082,62.1732,62.1872,44529.0
2016-08-22 15:20:00,88.91,88.91,88.87,88.89,47675.0,62.1942,62.1942,62.1662,62.1802,47675.0
2016-08-22 15:30:00,88.89,88.96,88.88,88.94,129855.0,62.1802,62.2292,62.1732,62.2152,129855.0
2016-08-22 15:40:00,88.94,89.02,88.93,89.0,125120.0,62.2152,62.2712,62.2082,62.2572,125120.0
2016-08-22 15:50:00,89.0,89.03,88.96,88.98,285243.0,62.2572,62.2781,62.2292,62.2432,285243.0
2016-08-23 09:30:00,89.31,89.47,89.01,89.32,201674.0,62.474,62.5859,62.2642,62.481,201674.0
2016-08-23 09:40:00,89.31,89.43,89.27,89.37,202909.0,62.474,62.558,62.446,62.516,202909.0
2016-08-23 09:50:00,89.37,89.48,89.25,89.37,136051.0,62.516,62.5929,62.432,62.516,136051.0
2016-08-23 10:00:00,89.37,89.45,89.34,89.41,137624.0,62.516,62.5719,62.495,62.544,137624.0
2016-08-23 10:10:00,89.4,89.5,89.37,89.4,184287.0,62.537,62.6069,62.516,62.537,184287.0
2016-08-23 10:20:00,89.4,89.51,89.4,89.46,236236.0,62.537,62.6139,62.537,62.5789,236236.0
2016-08-23 10:30:00,89.45,89.47,89.33,89.34,193077.0,62.5719,62.5859,62.488,62.495,193077.0
2016-08-23 10:40:00,89.33,89.39,89.3,89.33,256860.0,62.488,62.53,62.467,62.488,256860.0
2016-08-23 10:50:00,89.33,89.34,89.28,89.3,152090.0,62.488,62.495,62.453,62.467,152090.0
2016-08-23 11:00:00,89.31,89.33,89.23,89.3,240229.0,62.474,62.488,62.418,62.467,240229.0
2016-08-23 11:10:00,89.3,89.32,89.26,89.3,198232.0,62.467,62.481,62.439,62.467,198232.0
2016-08-23 11:20:00,89.3,89.33,89.23,89.25,130999.0,62.467,62.488,62.418,62.432,130999.0
2016-08-23 11:30:00,89.25,89.26,89.19,89.2,137558.0,62.432,62.439,62.3901,62.3971,137558.0
2016-08-23 11:40:00,89.2,89.29,89.2,89.28,133974.0,62.3971,62.46,62.3971,62.453,133974.0
2016-08-23 11:50:00,89.28,89.28,89.22,89.28,134129.0,62.453,62.453,62.4111,62.453,134129.0
2016-08-23 12:00:00,89.28,89.28,89.14,89.15,119042.0,62.453,62.453,62.3551,62.3621,119042.0
2016-08-23 12:10:00,89.15,89.15,89.11,89.12,132342.0,62.3621,62.3621,62.3341,62.3411,132342.0
2016-08-23 12:20:00,89.12,89.12,89.03,89.08,112235.0,62.3411,62.3411,62.2781,62.3131,112235.0
2016-08-23 12:30:00,89.08,89.09,89.05,89.08,98607.0,62.3131,62.3201,62.2921,62.3131,98607.0
2016-08-23 12:40:00,89.08,89.15,89.05,89.15,106640.0,62.3131,62.3621,62.2921,62.3621,106640.0
2016-08-23 12:50:00,89.15,89.16,89.07,89.14,94013.0,62.3621,62.3691,62.3061,62.3551,94013.0
2016-08-23 13:00:00,89.14,89.19,89.11,89.18,160401.0,62.3551,62.3901,62.3341,62.3831,160401.0
2016-08-23 13:10:00,89.18,89.2,89.16,89.19,66903.0,62.3831,62.3971,62.3691,62.3901,66903.0
2016-08-23 13:20:00,89.19,89.27,89.19,89.25,93090.0,62.3901,62.446,62.3901,62.432,93090.0
2016-08-23 13:30:00,89.26,89.26,89.19,89.2,96211.0,62.439,62.439,62.3901,62.3971,96211.0
2016-08-23 13:40:00,89.2,89.24,89.2,89.24,59513.0,62.3971,62.425,62.3971,62.425,59513.0
2016-08-23 13:50:00,89.24,89.24,89.18,89.2,147467.0,62.425,62.425,62.3831,62.3971,147467.0
2016-08-23 14:00:00,89.19,89.23,89.19,89.19,117560.0,62.3901,62.418,62.3901,62.3901,117560.0
2016-08-23 14:10:00,89.19,89.24,89.18,89.22,94549.0,62.3901,62.425,62.3831,62.4111,94549.0
2016-08-23 14:20:00,89.22,89.3,89.2,89.3,223562.0,62.4111,62.467,62.3971,62.467,223562.0
2016-08-23 14:30:00,89.28,89.3,89.26,89.28,80924.0,62.453,62.467,62.439,62.453,80924.0
2016-08-23 14:40:00,89.28,89.28,89.18,89.2,274070.0,62.453,62.453,62.3831,62.3971,274070.0
2016-08-23 14:50:00,89.2,89.23,89.19,89.2,98286.0,62.3971,62.418,62.3901,62.3971,98286.0
2016-08-23 15:00:00,89.21,89.22,89.18,89.18,108738.0,62.4041,62.4111,62.3831,62.3831,108738.0
2016-08-23 15:10:00,89.19,89.2,89.14,89.14,203350.0,62.3901,62.3971,62.3551,62.3551,203350.0
2016-08-23 15:20:00,89.15,89.17,89.14,89.17,121666.0,62.3621,62.3761,62.3551,62.3761,121666.0
2016-08-23 15:30:00,89.16,89.16,89.11,89.12,206617.0,62.3691,62.3691,62.3341,62.3411,206617.0
2016-08-23 15:40:00,89.12,89.14,89.08,89.09,229300.0,62.3411,62.3551,62.3131,62.3201,229300.0
2016-08-23 15:50:00,89.09,89.11,89.04,89.04,464719.0,62.3201,62.3341,62.2851,62.2851,464719.0
2016-08-24 09:30:00,89.28,89.29,88.77,88.91,131529.0,62.453,62.46,62.0963,62.1942,131529.0
2016-08-24 09:40:00,88.89,88.92,88.75,88.76,76759.0,62.1802,62.2012,62.0823,62.0893,76759.0
2016-08-24 09:50:00,88.75,88.75,88.52,88.61,170360.0,62.0823,62.0823,61.9214,61.9843,170360.0
2016-08-24 10:00:00,88.62,88.64,88.34,88.35,126446.0,61.9913,62.0053,61.7955,61.8025,126446.0
2016-08-24 10:10:00,88.34,88.38,88.19,88.23,100914.0,61.7955,61.8235,61.6905,61.7185,100914.0
2016-08-24 10:20:00,88.23,88.24,88.17,88.2,83481.0,61.7185,61.7255,61.6766,61.6975,83481.0
2016-08-24 10:30:00,88.19,88.36,88.18,88.36,140686.0,61.6905,61.8095,61.6836,61.8095,140686.0
2016-08-24 10:40:00,88.36,88.36,88.18,88.19,86184.0,61.8095,61.8095,61.6836,61.6905,86184.0
2016-08-24 10:50:00,88.18,88.3,88.16,88.27,164082.0,61.6836,61.7675,61.6696,61.7465,164082.0
2016-08-24 11:00:00,88.26,88.31,88.22,88.28,133216.0,61.7395,61.7745,61.7115,61.7535,133216.0
2016-08-24 11:10:00,88.29,88.33,88.28,88.33,115850.0,61.7605,61.7885,61.7535,61.7885,115850.0
2016-08-24 11:20:00,88.32,88.32,88.26,88.29,132982.0,61.7815,61.7815,61.7395,61.7605,132982.0
2016-08-24 11:30:00,88.28,88.32,88.27,88.31,91202.0,61.7535,61.7815,61.7465,61.7745,91202.0
2016-08-24 11:40:00,88.31,88.37,88.28,88.33,141368.0,61.7745,61.8165,61.7535,61.7885,141368.0
2016-08-24 11:50:00,88.32,88.35,88.29,88.3,113690.0,61.7815,61.8025,61.7605,61.7675,113690.0
2016-08-24 12:00:00,88.3,88.39,88.28,88.39,85299.0,61.7675,61.8305,61.7535,61.8305,85299.0
2016-08-24 12:10:00,88.38,88.43,88.36,88.43,63916.0,61.8235,61.8584,61.8095,61.8584,63916.0
2016-08-24 12:20:00,88.42,88.44,88.39,88.42,67231.0,61.8514,61.8654,61.8305,61.8514,67231.0
2016-08-24 12:30:00,88.42,88.43,88.4,88.41,68296.0,61.8514,61.8584,61.8374,61.8444,68296.0
2016-08-24 12:40:00,88.4,88.46,88.39,88.4,112505.0,61.8374,61.8794,61.8305,61.8374,112505.0
2016-08-24 12:50:00,88.41,88.45,88.41,88.45,47780.0,61.8444,61.8724,61.8444,61.8724,47780.0
2016-08-24 13:00:00,88.45,88.48,88.43,88.47,60241.0,61.8724,61.8934,61.8584,61.8864,60241.0
2016-08-24 13:10:00,88.47,88.47,88.41,88.43,90736.0,61.8864,61.8864,61.8444,61.8584,90736.0
2016-08-24 13:20:00,88.43,88.44,88.42,88.42,39182.0,61.8584,61.8654,61.8514,61.8514,39182.0
2016-08-24 13:30:00,88.42,88.43,88.4,88.41,95240.0,61.8514,61.8584,61.8374,61.8444,95240.0
2016-08-24 13:40:00,88.41,88.47,88.4,88.46,81598.0,61.8444,61.8864,61.8374,61.8794,81598.0
2016-08-24 13:50:00,88.47,88.48,88.43,88.47,84464.0,61.8864,61.8934,61.8584,61.8864,84464.0
2016-08-24 14:00:00,88.47,88.49,88.43,88.44,113175.0,61.8864,61.9004,61.8584,61.8654,113175.0
2016-08-24 14:10:00,88.43,88.51,88.39,88.51,178966.0,61.8584,61.9144,61.8305,61.9144,178966.0
2016-08-24 14:20:00,88.51,88.53,88.46,88.51,90594.0,61.9144,61.9284,61.8794,61.9144,90594.0
2016-08-24 14:30:00,88.5,88.55,88.49,88.55,87584.0,61.9074,61.9424,61.9004,61.9424,87584.0
2016-08-24 14:40:00,88.54,88.62,88.54,88.61,92011.0,61.9354,61.9913,61.9354,61.9843,92011.0
2016-08-24 14:50:00,88.62,88.72,88.61,88.72,83902.0,61.9913,62.0613,61.9843,62.0613,83902.0
2016-08-24 15:00:00,88.72,88.73,88.68,88.68,169332.0,62.0613,62.0683,62.0333,62.0333,169332.0
2016-08-24 15:10:00,88.67,88.71,88.66,88.7,105582.0,62.0263,62.0543,62.0193,62.0473,105582.0
2016-08-24 15:20:00,88.7,88.73,88.68,88.7,345700.0,62.0473,62.0683,62.0333,62.0473,345700.0
2016-08-24 15:30:00,88.7,88.72,88.64,88.65,209964.0,62.0473,62.0613,62.0053,62.0123,209964.0
2016-08-24 15:40:00,88.65,88.65,88.58,88.59,264023.0,62.0123,62.0123,61.9634,61.9704,264023.0
2016-08-24 15:50:00,88.59,88.64,88.58,88.63,265104.0,61.9704,62.0053,61.9634,61.9983,265104.0
2016-08-25 09:30:00,88.9,89.0,88.62,88.79,207336.0,62.1872,62.2572,61.9913,62.1103,207336.0
2016-08-25 09:40:00,88.8,89.05,88.71,89.01,152514.0,62.1173,62.2921,62.0543,62.2642,152514.0
2016-08-25 09:50:00,89.01,89.03,88.89,88.99,152445.0,62.2642,62.2781,62.1802,62.2502,152445.0
2016-08-25 10:00:00,88.99,89.22,88.96,89.22,73578.0,62.2502,62.4111,62.2292,62.4111,73578.0
2016-08-25 10:10:00,89.21,89.36,89.19,89.2,121816.0,62.4041,62.509,62.3901,62.3971,121816.0
2016-08-25 10:20:00,89.2,89.42,89.2,89.41,101623.0,62.3971,62.551,62.3971,62.544,101623.0
2016-08-25 10:30:00,89.41,89.48,89.37,89.42,73814.0,62.544,62.5929,62.516,62.551,73814.0
2016-08-25 10:40:00,89.42,89.5,89.39,89.49,46366.0,62.551,62.6069,62.53,62.5999,46366.0
2016-08-25 10:50:00,89.49,89.54,89.46,89.51,45299.0,62.5999,62.6349,62.5789,62.6139,45299.0
2016-08-25 11:00:00,89.51,89.61,89.51,89.6,65238.0,62.6139,62.6839,62.6139,62.6769,65238.0
2016-08-25 11:10:00,89.59,89.59,89.52,89.54,49150.0,62.6699,62.6699,62.6209,62.6349,49150.0
2016-08-25 11:20:00,89.54,89.56,89.41,89.43,42116.0,62.6349,62.6489,62.544,62.558,42116.0
2016-08-25 11:30:00,89.43,89.47,89.31,89.33,60180.0,62.558,62.5859,62.474,62.488,60180.0
2016-08-25 11:40:00,89.33,89.33,89.08,89.08,88813.0,62.488,62.488,62.3131,62.3131,88813.0
2016-08-25 11:50:00,89.09,89.12,88.96,88.99,122054.0,62.3201,62.3411,62.2292,62.2502,122054.0
2016-08-25 12:00:00,88.98,89.04,88.92,88.94,84244.0,62.2432,62.2851,62.2012,62.2152,84244.0
2016-08-25 12:10:00,88.94,88.99,88.91,88.95,69734.0,62.2152,62.2502,62.1942,62.2222,69734.0
2016-08-25 12:20:00,88.96,89.02,88.95,89.02,48945.0,62.2292,62.2712,62.2222,62.2712,48945.0
2016-08-25 12:30:00,89.02,89.13,89.02,89.13,45554.0,62.2712,62.3481,62.2712,62.3481,45554.0
2016-08-25 12:40:00,89.14,89.26,89.13,89.22,52498.0,62.3551,62.439,62.3481,62.4111,52498.0
2016-08-25 12:50:00,89.22,89.23,89.16,89.22,35196.0,62.4111,62.418,62.3691,62.4111,35196.0
2016-08-25 13:00:00,89.23,89.24,89.15,89.16,45829.0,62.418,62.425,62.3621,62.3691,45829.0
2016-08-25 13:10:00,89.17,89.2,89.15,89.17,81143.0,62.3761,62.3971,62.3621,62.3761,81143.0
2016-08-25 13:20:00,89.18,89.24,89.17,89.22,37205.0,62.3831,62.425,62.3761,62.4111,37205.0
2016-08-25 13:30:00,89.22,89.25,89.09,89.14,66954.0,62.4111,62.432,62.3201,62.3551,66954.0
2016-08-25 13:40:00,89.14,89.2,89.13,89.17,92788.0,62.3551,62.3971,62.3481,62.3761,92788.0
2016-08-25 13:50:00,89.17,89.18,89.12,89.16,34585.0,62.3761,62.3831,62.3411,62.3691,34585.0
2016-08-25 14:00:00,89.16,89.2,89.1,89.14,43625.0,62.3691,62.3971,62.3271,62.3551,43625.0
2016-08-25 14:10:00,89.13,89.15,89.09,89.11,43498.0,62.3481,62.3621,62.3201,62.3341,43498.0
2016-08-25 14:20:00,89.11,89.11,89.03,89.06,48865.0,62.3341,62.3341,62.2781,62.2991,48865.0
2016-08-25 14:30:00,89.05,89.07,89.02,89.04,40039.0,62.2921,62.3061,62.2712,62.2851,40039.0
2016-08-25 14:40:00,89.05,89.09,89.03,89.06,68339.0,62.2921,62.3201,62.2781,62.2991,68339.0
2016-08-25 14:50:00,89.05,89.07,89.01,89.06,38336.0,62.2921,62.3061,62.2642,62.2991,38336.0
2016-08-25 15:00:00,89.06,89.07,89.02,89.05,129653.0,62.2991,62.3061,62.2712,62.2921,129653.0
2016-08-25 15:10:00,89.06,89.08,89.04,89.06,52128.0,62.2991,62.3131,62.2851,62.2991,52128.0
2016-08-25 15:20:00,89.06,89.13,89.04,89.12,64531.0,62.2991,62.3481,62.2851,62.3411,64531.0
2016-08-25 15:30:00,89.12,89.14,89.09,89.1,65250.0,62.3411,62.3551,62.3201,62.3271,65250.0
2016-08-25 15:40:00,89.1,89.1,89.03,89.04,68369.0,62.3271,62.3271,62.2781,62.2851,68369.0
2016-08-25 15:50:00,89.03,89.06,88.98,89.05,158791.0,62.2781,62.2991,62.2432,62.2921,158791.0
2016-08-26 09:30:00,89.22,89.43,89.12,89.34,169015.0,62.4111,62.558,62.3411,62.495,169015.0
2016-08-26 09:40:00,89.33,89.34,89.16,89.24,115249.0,62.488,62.495,62.3691,62.425,115249.0
2016-08-26 09:50:00,89.23,89.24,89.07,89.15,88359.0,62.418,62.425,62.3061,62.3621,88359.0
2016-08-26 10:00:00,89.12,89.12,88.63,88.9,361058.0,62.3411,62.3411,61.9983,62.1872,361058.0
2016-08-26 10:10:00,88.9,89.74,88.8,89.7,362762.0,62.1872,62.7748,62.1173,62.7468,362762.0
2016-08-26 10:20:00,89.68,89.77,89.58,89.71,180039.0,62.7328,62.7958,62.6629,62.7538,180039.0
2016-08-26 10:30:00,89.72,89.74,89.49,89.55,105463.0,62.7608,62.7748,62.5999,62.6419,105463.0
2016-08-26 10:40:00,89.55,89.55,89.33,89.33,81713.0,62.6419,62.6419,62.488,62.488,81713.0
2016-08-26 10:50:00,89.34,89.39,89.27,89.32,67885.0,62.495,62.53,62.446,62.481,67885.0
2016-08-26 11:00:00,89.32,89.42,89.26,89.38,70244.0,62.481,62.551,62.439,62.523,70244.0
2016-08-26 11:10:00,89.37,89.51,89.3,89.37,92346.0,62.516,62.6139,62.467,62.516,92346.0
2016-08-26 11:20:00,89.37,89.4,89.29,89.36,47460.0,62.516,62.537,62.46,62.509,47460.0
2016-08-26 11:30:00,89.36,89.38,89.19,89.2,74323.0,62.509,62.523,62.3901,62.3971,74323.0
2016-08-26 11:40:00,89.2,89.21,89.02,89.04,117556.0,62.3971,62.4041,62.2712,62.2851,117556.0
2016-08-26 11:50:00,89.03,89.04,88.76,88.79,145731.0,62.2781,62.2851,62.0893,62.1103,145731.0
2016-08-26 12:00:00,88.79,88.79,88.45,88.49,191663.0,62.1103,62.1103,61.8724,61.9004,191663.0
2016-08-26 12:10:00,88.48,88.48,88.32,88.33,102608.0,61.8934,61.8934,61.7815,61.7885,102608.0
2016-08-26 12:20:00,88.32,88.35,88.17,88.23,320207.0,61.7815,61.8025,61.6766,61.7185,320207.0
2016-08-26 12:30:00,88.22,88.35,88.22,88.3,407773.0,61.7115,61.8025,61.7115,61.7675,407773.0
2016-08-26 12:40:00,88.31,88.49,88.3,88.46,121377.0,61.7745,61.9004,61.7675,61.8794,121377.0
2016-08-26 12:50:00,88.46,88.46,88.38,88.41,82683.0,61.8794,61.8794,61.8235,61.8444,82683.0
2016-08-26 13:00:00,88.39,88.4,88.24,88.3,101527.0,61.8305,61.8374,61.7255,61.7675,101527.0
2016-08-26 13:10:00,88.31,88.35,88.19,88.21,58343.0,61.7745,61.8025,61.6905,61.7045,58343.0
2016-08-26 13:20:00,88.2,88.29,88.2,88.23,55165.0,61.6975,61.7605,61.6975,61.7185,55165.0
2016-08-26 13:30:00,88.23,88.28,88.16,88.21,83097.0,61.7185,61.7535,61.6696,61.7045,83097.0
2016-08-26 13:40:00,88.21,88.21,88.09,88.11,79696.0,61.7045,61.7045,61.6206,61.6346,79696.0
2016-08-26 13:50:00,88.12,88.13,87.93,88.0,135080.0,61.6416,61.6486,61.5087,61.5576,135080.0
2016-08-26 14:00:00,87.99,88.09,87.95,88.09,78224.0,61.5506,61.6206,61.5227,61.6206,78224.0
2016-08-26 14:10:00,88.09,88.16,87.74,87.75,200188.0,61.6206,61.6696,61.3758,61.3828,200188.0
2016-08-26 14:20:00,87.74,87.77,87.65,87.72,107382.0,61.3758,61.3968,61.3128,61.3618,107382.0
2016-08-26 14:30:00,87.72,87.72,87.59,87.67,89793.0,61.3618,61.3618,61.2708,61.3268,89793.0
2016-08-26 14:40:00,87.68,87.81,87.68,87.78,93147.0,61.3338,61.4247,61.3338,61.4037,93147.0
2016-08-26 14:50:00,87.78,87.88,87.72,87.86,69070.0,61.4037,61.4737,61.3618,61.4597,69070.0
2016-08-26 15:00:00,87.86,87.92,87.81,87.89,108052.0,61.4597,61.5017,61.4247,61.4807,108052.0
2016-08-26 15:10:00,87.9,88.02,87.85,87.92,84980.0,61.4877,61.5716,61.4527,61.5017,84980.0
2016-08-26 15:20:00,87.93,88.09,87.87,88.03,125909.0,61.5087,61.6206,61.4667,61.5786,125909.0
2016-08-26 15:30:00,88.03,88.24,88.03,88.14,111850.0,61.5786,61.7255,61.5786,61.6556,111850.0
2016-08-26 15:40:00,88.15,88.21,88.09,88.19,134122.0,61.6626,61.7045,61.6206,61.6905,134122.0
2016-08-26 15:50:00,88.18,88.26,88.14,88.19,413274.0,61.6836,61.7395,61.6556,61.6905,413274.0
2016-08-29 09:30:00,88.37,89.33,88.36,89.12,191523.0,61.8165,62.488,61.8095,62.3411,191523.0
2016-08-29 09:40:00,89.13,89.19,89.0,89.14,139462.0,62.3481,62.3901,62.2572,62.3551,139462.0
2016-08-29 09:50:00,89.13,89.23,89.09,89.2,103490.0,62.3481,62.418,62.3201,62.3971,103490.0
2016-08-29 10:00:00,89.19,89.25,89.12,89.16,157755.0,62.3901,62.432,62.3411,62.3691,157755.0
2016-08-29 10:10:00,89.17,89.18,88.94,88.97,105740.0,62.3761,62.3831,62.2152,62.2362,105740.0
2016-08-29 10:20:00,88.97,89.03,88.83,89.02,89009.0,62.2362,62.2781,62.1382,62.2712,89009.0
2016-08-29 10:30:00,89.03,89.17,88.99,89.13,110397.0,62.2781,62.3761,62.2502,62.3481,110397.0
2016-08-29 10:40:00,89.12,89.18,89.09,89.13,117421.0,62.3411,62.3831,62.3201,62.3481,117421.0
2016-08-29 10:50:00,89.13,89.17,89.04,89.11,73668.0,62.3481,62.3761,62.2851,62.3341,73668.0
2016-08-29 11:00:00,89.12,89.15,89.06,89.13,76623.0,62.3411,62.3621,62.2991,62.3481,76623.0
2016-08-29 11:10:00,89.13,89.15,89.04,89.11,57801.0,62.3481,62.3621,62.2851,62.3341,57801.0
2016-08-29 11:20:00,89.11,89.18,89.1,89.1,71697.0,62.3341,62.3831,62.3271,62.3271,71697.0
2016-08-29 11:30:00,89.11,89.17,89.08,89.16,70131.0,62.3341,62.3761,62.3131,62.3691,70131.0
2016-08-29 11:40:00,89.16,89.29,89.16,89.23,41180.0,62.3691,62.46,62.3691,62.418,41180.0
2016-08-29 11:50:00,89.22,89.26,89.19,89.23,50979.0,62.4111,62.439,62.3901,62.418,50979.0
2016-08-29 12:00:00,89.24,89.3,89.23,89.27,36467.0,62.425,62.467,62.418,62.446,36467.0
2016-08-29 12:10:00,89.28,89.32,89.18,89.2,85777.0,62.453,62.481,62.3831,62.3971,85777.0
2016-08-29 12:20:00,89.2,89.25,89.16,89.22,37361.0,62.3971,62.432,62.3691,62.4111,37361.0
2016-08-29 12:30:00,89.22,89.25,89.2,89.23,33744.0,62.4111,62.432,62.3971,62.418,33744.0
2016-08-29 12:40:00,89.23,89.25,89.18,89.19,37273.0,62.418,62.432,62.3831,62.3901,37273.0
2016-08-29 12:50:00,89.19,89.24,89.18,89.18,31154.0,62.3901,62.425,62.3831,62.3831,31154.0
2016-08-29 13:00:00,89.19,89.2,89.14,89.16,45233.0,62.3901,62.3971,62.3551,62.3691,45233.0
2016-08-29 13:10:00,89.17,89.17,89.03,89.07,47217.0,62.3761,62.3761,62.2781,62.3061,47217.0
2016-08-29 13:20:00,89.08,89.13,89.02,89.11,37474.0,62.3131,62.3481,62.2712,62.3341,37474.0
2016-08-29 13:30:00,89.1,89.16,89.09,89.14,33005.0,62.3271,62.3691,62.3201,62.3551,33005.0
2016-08-29 13:40:00,89.13,89.24,89.12,89.22,32060.0,62.3481,62.425,62.3411,62.4111,32060.0
2016-08-29 13:50:00,89.22,89.23,89.15,89.19,43469.0,62.4111,62.418,62.3621,62.3901,43469.0
2016-08-29 14:00:00,89.18,89.26,89.18,89.22,47311.0,62.3831,62.439,62.3831,62.4111,47311.0
2016-08-29 14:10:00,89.23,89.24,89.16,89.17,61213.0,62.418,62.425,62.3691,62.3761,61213.0
2016-08-29 14:20:00,89.16,89.21,89.12,89.14,47507.0,62.3691,62.4041,62.3411,62.3551,47507.0
2016-08-29 14:30:00,89.14,89.18,89.07,89.09,67168.0,62.3551,62.3831,62.3061,62.3201,67168.0
2016-08-29 14:40:00,89.09,89.11,89.04,89.09,74326.0,62.3201,62.3341,62.2851,62.3201,74326.0
2016-08-29 14:50:00,89.08,89.11,89.03,89.06,61474.0,62.3131,62.3341,62.2781,62.2991,61474.0
2016-08-29 15:00:00,89.06,89.09,89.05,89.08,58635.0,62.2991,62.3201,62.2921,62.3131,58635.0
2016-08-29 15:10:00,89.08,89.13,89.07,89.09,55029.0,62.3131,62.3481,62.3061,62.3201,55029.0
2016-08-29 15:20:00,89.1,89.12,89.02,89.06,92911.0,62.3271,62.3411,62.2712,62.2991,92911.0
2016-08-29 15:30:00,89.06,89.09,89.03,89.09,102693.0,62.2991,62.3201,62.2781,62.3201,102693.0
2016-08-29 15:40:00,89.08,89.09,89.03,89.04,76714.0,62.3131,62.3201,62.2781,62.2851,76714.0
2016-08-29 15:50:00,89.04,89.1,89.02,89.08,292163.0,62.2851,62.3271,62.2712,62.3131,292163.0
2016-08-30 09:30:00,89.24,89.35,88.51,88.7,220596.0,62.425,62.502,61.9144,62.0473,220596.0
2016-08-30 09:40:00,88.72,88.72,88.49,88.53,174619.0,62.0613,62.0613,61.9004,61.9284,174619.0
2016-08-30 09:50:00,88.53,88.64,88.38,88.44,170125.0,61.9284,62.0053,61.8235,61.8654,170125.0
2016-08-30 10:00:00,88.44,88.44,88.1,88.16,112277.0,61.8654,61.8654,61.6276,61.6696,112277.0
2016-08-30 10:10:00,88.16,88.33,88.16,88.21,106752.0,61.6696,61.7885,61.6696,61.7045,106752.0
2016-08-30 10:20:00,88.22,88.38,88.21,88.37,149280.0,61.7115,61.8235,61.7045,61.8165,149280.0
2016-08-30 10:30:00,88.38,88.57,88.34,88.51,79930.0,61.8235,61.9564,61.7955,61.9144,79930.0
2016-08-30 10:40:00,88.5,88.56,88.44,88.46,75958.0,61.9074,61.9494,61.8654,61.8794,75958.0
2016-08-30 10:50:00,88.44,88.61,88.42,88.56,78892.0,61.8654,61.9843,61.8514,61.9494,78892.0
2016-08-30 11:00:00,88.56,88.63,88.53,88.57,55357.0,61.9494,61.9983,61.9284,61.9564,55357.0
2016-08-30 11:10:00,88.57,88.6,88.46,88.51,48982.0,61.9564,61.9774,61.8794,61.9144,48982.0
2016-08-30 11:20:00,88.51,88.52,88.39,88.47,61464.0,61.9144,61.9214,61.8305,61.8864,61464.0
2016-08-30 11:30:00,88.47,88.53,88.41,88.5,55751.0,61.8864,61.9284,61.8444,61.9074,55751.0
2016-08-30 11:40:00,88.51,88.55,88.47,88.55,55513.0,61.9144,61.9424,61.8864,61.9424,55513.0
2016-08-30 11:50:00,88.55,88.62,88.54,88.59,66096.0,61.9424,61.9913,61.9354,61.9704,66096.0
2016-08-30 12:00:00,88.59,88.67,88.57,88.59,48658.0,61.9704,62.0263,61.9564,61.9704,48658.0
2016-08-30 12:10:00,88.59,88.62,88.57,88.59,81045.0,61.9704,61.9913,61.9564,61.9704,81045.0
2016-08-30 12:20:00,88.59,88.64,88.52,88.54,50807.0,61.9704,62.0053,61.9214,61.9354,50807.0
2016-08-30 12:30:00,88.54,88.59,88.52,88.59,52376.0,61.9354,61.9704,61.9214,61.9704,52376.0
2016-08-30 12:40:00,88.59,88.62,88.52,88.6,46983.0,61.9704,61.9913,61.9214,61.9774,46983.0
2016-08-30 12:50:00,88.59,88.59,88.53,88.56,50386.0,61.9704,61.9704,61.9284,61.9494,50386.0
2016-08-30 13:00:00,88.56,88.6,88.51,88.58,47101.0,61.9494,61.9774,61.9144,61.9634,47101.0
2016-08-30 13:10:00,88.58,88.61,88.56,88.59,43129.0,61.9634,61.9843,61.9494,61.9704,43129.0
2016-08-30 13:20:00,88.59,88.66,88.59,88.63,40066.0,61.9704,62.0193,61.9704,61.9983,40066.0
2016-08-30 13:30:00,88.63,88.67,88.61,88.66,53612.0,61.9983,62.0263,61.9843,62.0193,53612.0
2016-08-30 13:40:00,88.65,88.66,88.59,88.63,48933.0,62.0123,62.0193,61.9704,61.9983,48933.0
2016-08-30 13:50:00,88.63,88.65,88.62,88.63,42646.0,61.9983,62.0123,61.9913,61.9983,42646.0
2016-08-30 14:00:00,88.63,88.64,88.53,88.55,81921.0,61.9983,62.0053,61.9284,61.9424,81921.0
2016-08-30 14:10:00,88.54,88.59,88.53,88.54,49278.0,61.9354,61.9704,61.9284,61.9354,49278.0
2016-08-30 14:20:00,88.55,88.59,88.54,88.56,67684.0,61.9424,61.9704,61.9354,61.9494,67684.0
2016-08-30 14:30:00,88.56,88.61,88.51,88.59,47739.0,61.9494,61.9843,61.9144,61.9704,47739.0
2016-08-30 14:40:00,88.59,88.6,88.54,88.56,38960.0,61.9704,61.9774,61.9354,61.9494,38960.0
2016-08-30 14:50:00,88.57,88.59,88.55,88.59,49020.0,61.9564,61.9704,61.9424,61.9704,49020.0
2016-08-30 15:00:00,88.59,88.75,88.54,88.73,70044.0,61.9704,62.0823,61.9354,62.0683,70044.0
2016-08-30 15:10:00,88.73,88.93,88.73,88.9,75040.0,62.0683,62.2082,62.0683,62.1872,75040.0
2016-08-30 15:20:00,88.89,88.9,88.82,88.82,76426.0,62.1802,62.1872,62.1312,62.1312,76426.0
2016-08-30 15:30:00,88.82,88.93,88.78,88.93,77504.0,62.1312,62.2082,62.1033,62.2082,77504.0
2016-08-30 15:40:00,88.92,88.95,88.89,88.94,72369.0,62.2012,62.2222,62.1802,62.2152,72369.0
2016-08-30 15:50:00,88.93,88.94,88.85,88.89,341081.0,62.2082,62.2152,62.1522,62.1802,341081.0
2016-08-31 09:30:00,88.79,88.92,88.5,88.5,99733.0,62.1103,62.2012,61.9074,61.9074,99733.0
2016-08-31 09:40:00,88.52,88.74,88.47,88.62,74401.0,61.9214,62.0753,61.8864,61.9913,74401.0
2016-08-31 09:50:00,88.64,88.89,88.57,88.76,128241.0,62.0053,62.1802,61.9564,62.0893,128241.0
2016-08-31 10:00:00,88.76,88.9,88.68,88.69,85719.0,62.0893,62.1872,62.0333,62.0403,85719.0
2016-08-31 10:10:00,88.7,88.86,88.63,88.83,83937.0,62.0473,62.1592,61.9983,62.1382,83937.0
2016-08-31 10:20:00,88.84,88.98,88.83,88.91,90565.0,62.1452,62.2432,62.1382,62.1942,90565.0
2016-08-31 10:30:00,88.9,88.97,88.79,88.95,77235.0,62.1872,62.2362,62.1103,62.2222,77235.0
2016-08-31 10:40:00,88.95,89.05,88.94,88.99,59518.0,62.2222,62.2921,62.2152,62.2502,59518.0
2016-08-31 10:50:00,88.99,89.14,88.99,89.1,77469.0,62.2502,62.3551,62.2502,62.3271,77469.0
2016-08-31 11:00:00,89.09,89.22,89.09,89.18,53464.0,62.3201,62.4111,62.3201,62.3831,53464.0
2016-08-31 11:10:00,89.18,89.2,89.07,89.07,78005.0,62.3831,62.3971,62.3061,62.3061,78005.0
2016-08-31 11:20:00,89.08,89.11,88.98,88.98,93574.0,62.3131,62.3341,62.2432,62.2432,93574.0
2016-08-31 11:30:00,88.99,89.07,88.96,89.07,35944.0,62.2502,62.3061,62.2292,62.3061,35944.0
2016-08-31 11:40:00,89.06,89.19,89.05,89.18,26512.0,62.2991,62.3901,62.2921,62.3831,26512.0
2016-08-31 11:50:00,89.16,89.18,89.09,89.09,40239.0,62.3691,62.3831,62.3201,62.3201,40239.0
2016-08-31 12:00:00,89.07,89.1,88.99,89.08,75600.0,62.3061,62.3271,62.2502,62.3131,75600.0
2016-08-31 12:10:00,89.06,89.06,88.94,88.95,22409.0,62.2991,62.2991,62.2152,62.2222,22409.0
2016-08-31 12:20:00,88.95,88.98,88.91,88.92,216835.0,62.2222,62.2432,62.1942,62.2012,216835.0
2016-08-31 12:30:00,88.91,88.91,88.78,88.84,83827.0,62.1942,62.1942,62.1033,62.1452,83827.0
2016-08-31 12:40:00,88.83,88.85,88.8,88.8,36734.0,62.1382,62.1522,62.1173,62.1173,36734.0
2016-08-31 12:50:00,88.8,88.81,88.7,88.72,23674.0,62.1173,62.1243,62.0473,62.0613,23674.0
2016-08-31 13:00:00,88.72,88.72,88.64,88.65,21790.0,62.0613,62.0613,62.0053,62.0123,21790.0
2016-08-31 13:10:00,88.64,88.67,88.58,88.59,29548.0,62.0053,62.0263,61.9634,61.9704,29548.0
2016-08-31 13:20:00,88.6,88.63,88.57,88.59,43885.0,61.9774,61.9983,61.9564,61.9704,43885.0
2016-08-31 13:30:00,88.6,88.61,88.54,88.55,35630.0,61.9774,61.9843,61.9354,61.9424,35630.0
2016-08-31 13:40:00,88.55,88.61,88.55,88.58,33462.0,61.9424,61.9843,61.9424,61.9634,33462.0
2016-08-31 13:50:00,88.58,88.65,88.57,88.63,33031.0,61.9634,62.0123,61.9564,61.9983,33031.0
2016-08-31 14:00:00,88.64,88.85,88.62,88.83,52005.0,62.0053,62.1522,61.9913,62.1382,52005.0
2016-08-31 14:10:00,88.83,88.87,88.82,88.85,24971.0,62.1382,62.1662,62.1312,62.1522,24971.0
2016-08-31 14:20:00,88.85,88.89,88.82,88.85,61038.0,62.1522,62.1802,62.1312,62.1522,61038.0
2016-08-31 14:30:00,88.85,88.94,88.84,88.9,48583.0,62.1522,62.2152,62.1452,62.1872,48583.0
2016-08-31 14:40:00,88.91,88.91,88.84,88.86,71077.0,62.1942,62.1942,62.1452,62.1592,71077.0
2016-08-31 14:50:00,88.86,88.88,88.81,88.83,65518.0,62.1592,62.1732,62.1243,62.1382,65518.0
2016-08-31 15:00:00,88.82,88.92,88.81,88.9,42813.0,62.1312,62.2012,62.1243,62.1872,42813.0
2016-08-31 15:10:00,88.91,88.97,88.9,88.97,83490.0,62.1942,62.2362,62.1872,62.2362,83490.0
2016-08-31 15:20:00,88.97,89.19,88.97,89.16,126267.0,62.2362,62.3901,62.2362,62.3691,126267.0
2016-08-31 15:30:00,89.16,89.25,89.11,89.23,149380.0,62.3691,62.432,62.3341,62.418,149380.0
2016-08-31 15:40:00,89.23,89.27,88.96,88.96,254276.0,62.418,62.446,62.2292,62.2292,254276.0
2016-08-31 15:50:00,88.96,89.08,88.94,89.0,1608731.0,62.2292,62.3131,62.2152,62.2572,1608731.0
2016-09-01 09:30:00,89.07,89.07,88.89,88.98,171289.0,62.3061,62.3061,62.1802,62.2432,171289.0
2016-09-01 09:40:00,88.99,89.0,88.63,88.7,172284.0,62.2502,62.2572,61.9983,62.0473,172284.0
2016-09-01 09:50:00,88.7,88.7,88.3,88.6,268785.0,62.0473,62.0473,61.7675,61.9774,268785.0
2016-09-01 10:00:00,88.58,88.98,88.49,88.95,214224.0,61.9634,62.2432,61.9004,62.2222,214224.0
2016-09-01 10:10:00,88.95,89.1,88.91,88.94,179088.0,62.2222,62.3271,62.1942,62.2152,179088.0
2016-09-01 10:20:00,88.93,88.99,88.85,88.86,222626.0,62.2082,62.2502,62.1522,62.1592,222626.0
2016-09-01 10:30:00,88.85,88.86,88.52,88.54,185085.0,62.1522,62.1592,61.9214,61.9354,185085.0
2016-09-01 10:40:00,88.53,88.57,88.43,88.54,126624.0,61.9284,61.9564,61.8584,61.9354,126624.0
2016-09-01 10:50:00,88.54,88.63,88.51,88.57,82822.0,61.9354,61.9983,61.9144,61.9564,82822.0
2016-09-01 11:00:00,88.58,88.59,88.48,88.56,205847.0,61.9634,61.9704,61.8934,61.9494,205847.0
2016-09-01 11:10:00,88.56,88.65,88.5,88.65,82539.0,61.9494,62.0123,61.9074,62.0123,82539.0
2016-09-01 11:20:00,88.65,88.74,88.65,88.71,63756.0,62.0123,62.0753,62.0123,62.0543,63756.0
2016-09-01 11:30:00,88.7,88.74,88.63,88.66,33118.0,62.0473,62.0753,61.9983,62.0193,33118.0
2016-09-01 11:40:00,88.66,88.67,88.59,88.59,29059.0,62.0193,62.0263,61.9704,61.9704,29059.0
2016-09-01 11:50:00,88.59,88.68,88.54,88.66,96794.0,61.9704,62.0333,61.9354,62.0193,96794.0
2016-09-01 12:00:00,88.67,88.78,88.65,88.77,38270.0,62.0263,62.1033,62.0123,62.0963,38270.0
2016-09-01 12:10:00,88.76,88.81,88.72,88.77,42997.0,62.0893,62.1243,62.0613,62.0963,42997.0
2016-09-01 12:20:00,88.77,88.98,88.77,88.97,60526.0,62.0963,62.2432,62.0963,62.2362,60526.0
2016-09-01 12:30:00,88.97,89.05,88.96,88.99,71357.0,62.2362,62.2921,62.2292,62.2502,71357.0
2016-09-01 12:40:00,89.0,89.03,88.9,88.91,38082.0,62.2572,62.2781,62.1872,62.1942,38082.0
2016-09-01 12:50:00,88.9,88.91,88.8,88.8,49387.0,62.1872,62.1942,62.1173,62.1173,49387.0
2016-09-01 13:00:00,88.8,88.88,88.8,88.82,35659.0,62.1173,62.1732,62.1173,62.1312,35659.0
2016-09-01 13:10:00,88.82,88.84,88.76,88.83,32868.0,62.1312,62.1452,62.0893,62.1382,32868.0
2016-09-01 13:20:00,88.84,88.89,88.83,88.88,64956.0,62.1452,62.1802,62.1382,62.1732,64956.0
2016-09-01 13:30:00,88.89,88.91,88.84,88.84,37255.0,62.1802,62.1942,62.1452,62.1452,37255.0
2016-09-01 13:40:00,88.85,88.85,88.81,88.82,53520.0,62.1522,62.1522,62.1243,62.1312,53520.0
2016-09-01 13:50:00,88.81,88.84,88.76,88.78,135067.0,62.1243,62.1452,62.0893,62.1033,135067.0
2016-09-01 14:00:00,88.78,88.78,88.6,88.6,46701.0,62.1033,62.1033,61.9774,61.9774,46701.0
2016-09-01 14:10:00,88.59,88.6,88.52,88.56,68143.0,61.9704,61.9774,61.9214,61.9494,68143.0
2016-09-01 14:20:00,88.56,88.57,88.48,88.56,36253.0,61.9494,61.9564,61.8934,61.9494,36253.0
2016-09-01 14:30:00,88.56,88.57,88.5,88.56,88201.0,61.9494,61.9564,61.9074,61.9494,88201.0
2016-09-01 14:40:00,88.57,88.63,88.54,88.56,49285.0,61.9564,61.9983,61.9354,61.9494,49285.0
2016-09-01 14:50:00,88.56,88.63,88.54,88.61,71925.0,61.9494,61.9983,61.9354,61.9843,71925.0
2016-09-01 15:00:00,88.62,88.65,88.46,88.5,65115.0,61.9913,62.0123,61.8794,61.9074,65115.0
2016-09-01 15:10:00,88.51,88.58,88.49,88.58,74603.0,61.9144,61.9634,61.9004,61.9634,74603.0
2016-09-01 15:20:00,88.58,88.63,88.54,88.56,68921.0,61.9634,61.9983,61.9354,61.9494,68921.0
2016-09-01 15:30:00,88.55,88.6,88.53,88.58,95582.0,61.9424,61.9774,61.9284,61.9634,95582.0
2016-09-01 15:40:00,88.57,88.7,88.57,88.69,84237.0,61.9564,62.0473,61.9564,62.0403,84237.0
2016-09-01 15:50:00,88.69,88.82,88.68,88.78,134341.0,62.0403,62.1312,62.0333,62.1033,134341.0
2016-09-02 09:30:00,89.22,89.95,89.2,89.92,218050.0,62.4111,62.9217,62.3971,62.9007,218050.0
2016-09-02 09:40:00,89.92,90.52,89.86,90.5,427277.0,62.9007,63.3204,62.8587,63.3064,427277.0
2016-09-02 09:50:00,90.5,90.61,90.22,90.22,280967.0,63.3064,63.3834,63.1106,63.1106,280967.0
2016-09-02 10:00:00,90.23,90.32,89.74,89.77,387356.0,63.1176,63.1805,62.7748,62.7958,387356.0
2016-09-02 10:10:00,89.79,89.8,89.58,89.65,105742.0,62.8098,62.8168,62.6629,62.7118,105742.0
2016-09-02 10:20:00,89.65,89.71,89.53,89.57,81809.0,62.7118,62.7538,62.6279,62.6559,81809.0
2016-09-02 10:30:00,89.58,89.58,89.43,89.5,82919.0,62.6629,62.6629,62.558,62.6069,82919.0
2016-09-02 10:40:00,89.48,89.51,89.37,89.47,110698.0,62.5929,62.6139,62.516,62.5859,110698.0
2016-09-02 10:50:00,89.47,89.6,89.38,89.39,91396.0,62.5859,62.6769,62.523,62.53,91396.0
2016-09-02 11:00:00,89.39,89.56,89.39,89.48,44926.0,62.53,62.6489,62.53,62.5929,44926.0
2016-09-02 11:10:00,89.49,89.49,89.36,89.42,67892.0,62.5999,62.5999,62.509,62.551,67892.0
2016-09-02 11:20:00,89.4,89.42,89.31,89.33,55226.0,62.537,62.551,62.474,62.488,55226.0
2016-09-02 11:30:00,89.33,89.33,89.24,89.26,29407.0,62.488,62.488,62.425,62.439,29407.0
2016-09-02 11:40:00,89.27,89.41,89.24,89.33,42465.0,62.446,62.544,62.425,62.488,42465.0
2016-09-02 11:50:00,89.33,89.43,89.32,89.39,89485.0,62.488,62.558,62.481,62.53,89485.0
2016-09-02 12:00:00,89.39,89.43,89.31,89.33,62695.0,62.53,62.558,62.474,62.488,62695.0
2016-09-02 12:10:00,89.32,89.4,89.32,89.34,25949.0,62.481,62.537,62.481,62.495,25949.0
2016-09-02 12:20:00,89.35,89.37,89.23,89.36,42804.0,62.502,62.516,62.418,62.509,42804.0
2016-09-02 12:30:00,89.37,89.37,89.27,89.3,36259.0,62.516,62.516,62.446,62.467,36259.0
2016-09-02 12:40:00,89.31,89.31,89.26,89.31,32516.0,62.474,62.474,62.439,62.474,32516.0
2016-09-02 12:50:00,89.32,89.42,89.32,89.41,41732.0,62.481,62.551,62.481,62.544,41732.0
2016-09-02 13:00:00,89.41,89.44,89.37,89.38,38983.0,62.544,62.5649,62.516,62.523,38983.0
2016-09-02 13:10:00,89.38,89.42,89.35,89.36,33987.0,62.523,62.551,62.502,62.509,33987.0
2016-09-02 13:20:00,89.36,89.38,89.32,89.35,36287.0,62.509,62.523,62.481,62.502,36287.0
2016-09-02 13:30:00,89.34,89.34,89.17,89.17,26938.0,62.495,62.495,62.3761,62.3761,26938.0
2016-09-02 13:40:00,89.17,89.22,89.13,89.19,52036.0,62.3761,62.4111,62.3481,62.3901,52036.0
2016-09-02 13:50:00,89.2,89.25,89.17,89.25,46548.0,62.3971,62.432,62.3761,62.432,46548.0
2016-09-02 14:00:00,89.25,89.3,89.2,89.28,26493.0,62.432,62.467,62.3971,62.453,26493.0
2016-09-02 14:10:00,89.28,89.38,89.26,89.36,39546.0,62.453,62.523,62.439,62.509,39546.0
2016-09-02 14:20:00,89.35,89.4,89.32,89.4,36228.0,62.502,62.537,62.481,62.537,36228.0
2016-09-02 14:30:00,89.4,89.45,89.38,89.41,58337.0,62.537,62.5719,62.523,62.544,58337.0
2016-09-02 14:40:00,89.42,89.48,89.41,89.45,65203.0,62.551,62.5929,62.544,62.5719,65203.0
2016-09-02 14:50:00,89.46,89.52,89.45,89.49,34128.0,62.5789,62.6209,62.5719,62.5999,34128.0
2016-09-02 15:00:00,89.49,89.55,89.46,89.5,55336.0,62.5999,62.6419,62.5789,62.6069,55336.0
2016-09-02 15:10:00,89.5,89.57,89.5,89.56,32411.0,62.6069,62.6559,62.6069,62.6489,32411.0
2016-09-02 15:20:00,89.55,89.55,89.37,89.43,160969.0,62.6419,62.6419,62.516,62.558,160969.0
2016-09-02 15:30:00,89.42,89.51,89.4,89.51,53600.0,62.551,62.6139,62.537,62.6139,53600.0
2016-09-02 15:40:00,89.5,89.56,89.47,89.47,65560.0,62.6069,62.6489,62.5859,62.5859,65560.0
2016-09-02 15:50:00,89.48,89.56,89.46,89.53,216592.0,62.5929,62.6489,62.5789,62.6279,216592.0
2016-09-06 09:30:00,89.76,90.0,89.12,89.42,325209.0,62.7888,62.9567,62.3411,62.551,325209.0
2016-09-06 09:40:00,89.41,89.57,89.33,89.5,246152.0,62.544,62.6559,62.488,62.6069,246152.0
2016-09-06 09:50:00,89.51,89.55,89.32,89.5,198388.0,62.6139,62.6419,62.481,62.6069,198388.0
2016-09-06 10:00:00,89.49,89.81,89.44,89.7,195127.0,62.5999,62.8238,62.5649,62.7468,195127.0
2016-09-06 10:10:00,89.71,89.73,89.4,89.5,126236.0,62.7538,62.7678,62.537,62.6069,126236.0
2016-09-06 10:20:00,89.5,89.71,89.49,89.61,124948.0,62.6069,62.7538,62.5999,62.6839,124948.0
2016-09-06 10:30:00,89.62,89.79,89.62,89.73,200557.0,62.6909,62.8098,62.6909,62.7678,200557.0
2016-09-06 10:40:00,89.73,89.77,89.66,89.66,111908.0,62.7678,62.7958,62.7188,62.7188,111908.0
2016-09-06 10:50:00,89.67,89.7,89.62,89.62,65569.0,62.7258,62.7468,62.6909,62.6909,65569.0
2016-09-06 11:00:00,89.62,89.66,89.54,89.56,74849.0,62.6909,62.7188,62.6349,62.6489,74849.0
2016-09-06 11:10:00,89.55,89.72,89.52,89.69,82870.0,62.6419,62.7608,62.6209,62.7398,82870.0
2016-09-06 11:20:00,89.7,89.73,89.65,89.68,43777.0,62.7468,62.7678,62.7118,62.7328,43777.0
2016-09-06 11:30:00,89.69,89.71,89.6,89.64,32267.0,62.7398,62.7538,62.6769,62.7049,32267.0
2016-09-06 11:40:00,89.64,89.79,89.63,89.77,39059.0,62.7049,62.8098,62.6979,62.7958,39059.0
2016-09-06 11:50:00,89.77,89.79,89.72,89.76,45239.0,62.7958,62.8098,62.7608,62.7888,45239.0
2016-09-06 12:00:00,89.77,89.78,89.71,89.72,24783.0,62.7958,62.8028,62.7538,62.7608,24783.0
2016-09-06 12:10:00,89.73,89.79,89.72,89.78,34891.0,62.7678,62.8098,62.7608,62.8028,34891.0
2016-09-06 12:20:00,89.8,89.86,89.78,89.84,45734.0,62.8168,62.8587,62.8028,62.8448,45734.0
2016-09-06 12:30:00,89.84,89.9,89.78,89.85,34685.0,62.8448,62.8867,62.8028,62.8518,34685.0
2016-09-06 12:40:00,89.84,89.93,89.84,89.9,20261.0,62.8448,62.9077,62.8448,62.8867,20261.0
2016-09-06 12:50:00,89.9,89.91,89.85,89.88,24646.0,62.8867,62.8937,62.8518,62.8727,24646.0
2016-09-06 13:00:00,89.88,89.94,89.84,89.93,41534.0,62.8727,62.9147,62.8448,62.9077,41534.0
2016-09-06 13:10:00,89.93,89.98,89.92,89.98,20943.0,62.9077,62.9427,62.9007,62.9427,20943.0
2016-09-06 13:20:00,89.98,90.0,89.9,89.94,40877.0,62.9427,62.9567,62.8867,62.9147,40877.0
2016-09-06 13:30:00,89.93,89.98,89.91,89.95,18685.0,62.9077,62.9427,62.8937,62.9217,18685.0
2016-09-06 13:40:00,89.96,89.99,89.95,89.98,19662.0,62.9287,62.9497,62.9217,62.9427,19662.0
2016-09-06 13:50:00,89.97,89.99,89.94,89.95,26720.0,62.9357,62.9497,62.9147,62.9217,26720.0
2016-09-06 14:00:00,89.96,89.98,89.9,89.93,37990.0,62.9287,62.9427,62.8867,62.9077,37990.0
2016-09-06 14:10:00,89.93,89.96,89.9,89.95,40073.0,62.9077,62.9287,62.8867,62.9217,40073.0
2016-09-06 14:20:00,89.95,89.99,89.94,89.98,37173.0,62.9217,62.9497,62.9147,62.9427,37173.0
2016-09-06 14:30:00,89.98,90.02,89.98,90.0,72310.0,62.9427,62.9707,62.9427,62.9567,72310.0
2016-09-06 14:40:00,89.99,90.03,89.98,90.03,31026.0,62.9497,62.9777,62.9427,62.9777,31026.0
2016-09-06 14:50:00,90.03,90.11,90.03,90.11,33497.0,62.9777,63.0336,62.9777,63.0336,33497.0
2016-09-06 15:00:00,90.11,90.11,90.07,90.08,46342.0,63.0336,63.0336,63.0056,63.0126,46342.0
2016-09-06 15:10:00,90.08,90.09,90.0,90.04,47820.0,63.0126,63.0196,62.9567,62.9847,47820.0
2016-09-06 15:20:00,90.03,90.06,90.0,90.06,45926.0,62.9777,62.9986,62.9567,62.9986,45926.0
2016-09-06 15:30:00,90.06,90.07,90.03,90.06,68388.0,62.9986,63.0056,62.9777,62.9986,68388.0
2016-09-06 15:40:00,90.05,90.15,90.04,90.12,59885.0,62.9917,63.0616,62.9847,63.0406,59885.0
2016-09-06 15:50:00,90.13,90.2,90.12,90.19,365871.0,63.0476,63.0966,63.0406,63.0896,365871.0
2016-09-07 09:30:00,90.11,90.26,89.86,90.02,157596.0,63.0336,63.1386,62.8587,62.9707,157596.0
2016-09-07 09:40:00,90.04,90.05,89.79,90.0,139677.0,62.9847,62.9917,62.8098,62.9567,139677.0
2016-09-07 09:50:00,90.03,90.14,89.89,90.04,149736.0,62.9777,63.0546,62.8797,62.9847,149736.0
2016-09-07 10:00:00,90.03,90.16,89.9,90.02,217667.0,62.9777,63.0686,62.8867,62.9707,217667.0
2016-09-07 10:10:00,90.05,90.2,90.0,90.19,69917.0,62.9917,63.0966,62.9567,63.0896,69917.0
2016-09-07 10:20:00,90.21,90.25,90.13,90.21,130905.0,63.1036,63.1316,63.0476,63.1036,130905.0
2016-09-07 10:30:00,90.22,90.27,90.14,90.25,89651.0,63.1106,63.1455,63.0546,63.1316,89651.0
2016-09-07 10:40:00,90.25,90.32,90.2,90.28,75107.0,63.1316,63.1805,63.0966,63.1525,75107.0
2016-09-07 10:50:00,90.27,90.34,90.27,90.29,54600.0,63.1455,63.1945,63.1455,63.1595,54600.0
2016-09-07 11:00:00,90.29,90.35,90.28,90.34,92168.0,63.1595,63.2015,63.1525,63.1945,92168.0
2016-09-07 11:10:00,90.35,90.41,90.31,90.32,64680.0,63.2015,63.2435,63.1735,63.1805,64680.0
2016-09-07 11:20:00,90.32,90.37,90.28,90.37,48878.0,63.1805,63.2155,63.1525,63.2155,48878.0
2016-09-07 11:30:00,90.37,90.37,90.28,90.3,53701.0,63.2155,63.2155,63.1525,63.1665,53701.0
2016-09-07 11:40:00,90.31,90.33,90.24,90.29,25242.0,63.1735,63.1875,63.1246,63.1595,25242.0
2016-09-07 11:50:00,90.29,90.39,90.26,90.34,62797.0,63.1595,63.2295,63.1386,63.1945,62797.0
2016-09-07 12:00:00,90.34,90.41,90.28,90.33,48776.0,63.1945,63.2435,63.1525,63.1875,48776.0
2016-09-07 12:10:00,90.31,90.34,90.27,90.28,14612.0,63.1735,63.1945,63.1455,63.1525,14612.0
2016-09-07 12:20:00,90.28,90.3,90.2,90.3,32385.0,63.1525,63.1665,63.0966,63.1665,32385.0
2016-09-07 12:30:00,90.3,90.32,90.28,90.31,27116.0,63.1665,63.1805,63.1525,63.1735,27116.0
2016-09-07 12:40:00,90.31,90.41,90.31,90.39,27916.0,63.1735,63.2435,63.1735,63.2295,27916.0
2016-09-07 12:50:00,90.38,90.38,90.32,90.34,27721.0,63.2225,63.2225,63.1805,63.1945,27721.0
2016-09-07 13:00:00,90.34,90.38,90.31,90.38,22022.0,63.1945,63.2225,63.1735,63.2225,22022.0
2016-09-07 13:10:00,90.37,90.38,90.32,90.36,23150.0,63.2155,63.2225,63.1805,63.2085,23150.0
2016-09-07 13:20:00,90.38,90.43,90.37,90.42,31786.0,63.2225,63.2575,63.2155,63.2505,31786.0
2016-09-07 13:30:00,90.42,90.45,90.4,90.44,17266.0,63.2505,63.2715,63.2365,63.2645,17266.0
2016-09-07 13:40:00,90.44,90.45,90.38,90.44,50710.0,63.2645,63.2715,63.2225,63.2645,50710.0
2016-09-07 13:50:00,90.44,90.54,90.43,90.54,83856.0,63.2645,63.3344,63.2575,63.3344,83856.0
2016-09-07 14:00:00,90.53,90.53,90.47,90.52,43542.0,63.3274,63.3274,63.2855,63.3204,43542.0
2016-09-07 14:10:00,90.52,90.62,90.51,90.62,33533.0,63.3204,63.3904,63.3134,63.3904,33533.0
2016-09-07 14:20:00,90.62,90.66,90.61,90.62,22682.0,63.3904,63.4184,63.3834,63.3904,22682.0
2016-09-07 14:30:00,90.62,90.66,90.61,90.65,34199.0,63.3904,63.4184,63.3834,63.4114,34199.0
2016-09-07 14:40:00,90.64,90.69,90.64,90.68,43123.0,63.4044,63.4393,63.4044,63.4324,43123.0
2016-09-07 14:50:00,90.68,90.71,90.66,90.7,45519.0,63.4324,63.4533,63.4184,63.4463,45519.0
2016-09-07 15:00:00,90.7,90.73,90.67,90.73,30735.0,63.4463,63.4673,63.4254,63.4673,30735.0
2016-09-07 15:10:00,90.73,90.74,90.69,90.74,39285.0,63.4673,63.4743,63.4393,63.4743,39285.0
2016-09-07 15:20:00,90.74,90.8,90.73,90.78,55380.0,63.4743,63.5163,63.4673,63.5023,55380.0
2016-09-07 15:30:00,90.78,90.78,90.7,90.72,55054.0,63.5023,63.5023,63.4463,63.4603,55054.0
2016-09-07 15:40:00,90.72,90.77,90.71,90.75,68577.0,63.4603,63.4953,63.4533,63.4813,68577.0
2016-09-07 15:50:00,90.74,90.77,90.67,90.76,268816.0,63.4743,63.4953,63.4254,63.4883,268816.0
2016-09-08 09:30:00,90.35,90.5,89.81,89.85,260055.0,63.2015,63.3064,62.8238,62.8518,260055.0
2016-09-08 09:40:00,89.85,90.06,89.84,90.01,129812.0,62.8518,62.9986,62.8448,62.9637,129812.0
2016-09-08 09:50:00,90.01,90.19,89.93,90.01,91038.0,62.9637,63.0896,62.9077,62.9637,91038.0
2016-09-08 10:00:00,90.0,90.1,89.91,89.93,134503.0,62.9567,63.0266,62.8937,62.9077,134503.0
2016-09-08 10:10:00,89.93,90.16,89.93,90.14,81932.0,62.9077,63.0686,62.9077,63.0546,81932.0
2016-09-08 10:20:00,90.14,90.14,90.01,90.03,55086.0,63.0546,63.0546,62.9637,62.9777,55086.0
2016-09-08 10:30:00,90.02,90.1,89.94,90.08,91950.0,62.9707,63.0266,62.9147,63.0126,91950.0
2016-09-08 10:40:00,90.08,90.1,90.0,90.03,29772.0,63.0126,63.0266,62.9567,62.9777,29772.0
2016-09-08 10:50:00,90.03,90.04,89.93,89.96,29613.0,62.9777,62.9847,62.9077,62.9287,29613.0
2016-09-08 11:00:00,89.95,90.03,89.87,89.94,49313.0,62.9217,62.9777,62.8657,62.9147,49313.0
2016-09-08 11:10:00,89.94,89.97,89.86,89.86,67726.0,62.9147,62.9357,62.8587,62.8587,67726.0
2016-09-08 11:20:00,89.86,89.87,89.78,89.84,75192.0,62.8587,62.8657,62.8028,62.8448,75192.0
2016-09-08 11:30:00,89.85,89.87,89.73,89.78,74943.0,62.8518,62.8657,62.7678,62.8028,74943.0
2016-09-08 11:40:00,89.77,89.83,89.75,89.79,71283.0,62.7958,62.8378,62.7818,62.8098,71283.0
2016-09-08 11:50:00,89.8,89.85,89.77,89.79,45846.0,62.8168,62.8518,62.7958,62.8098,45846.0
2016-09-08 12:00:00,89.79,89.82,89.71,89.72,55270.0,62.8098,62.8308,62.7538,62.7608,55270.0
2016-09-08 12:10:00,89.72,89.73,89.61,89.64,42934.0,62.7608,62.7678,62.6839,62.7049,42934.0
2016-09-08 12:20:00,89.64,89.81,89.64,89.78,195356.0,62.7049,62.8238,62.7049,62.8028,195356.0
2016-09-08 12:30:00,89.77,89.78,89.7,89.74,31162.0,62.7958,62.8028,62.7468,62.7748,31162.0
2016-09-08 12:40:00,89.75,89.77,89.7,89.75,34795.0,62.7818,62.7958,62.7468,62.7818,34795.0
2016-09-08 12:50:00,89.73,89.78,89.7,89.76,57025.0,62.7678,62.8028,62.7468,62.7888,57025.0
2016-09-08 13:00:00,89.76,89.76,89.69,89.73,39703.0,62.7888,62.7888,62.7398,62.7678,39703.0
2016-09-08 13:10:00,89.72,89.72,89.62,89.67,54729.0,62.7608,62.7608,62.6909,62.7258,54729.0
2016-09-08 13:20:00,89.67,89.69,89.64,89.65,33375.0,62.7258,62.7398,62.7049,62.7118,33375.0
2016-09-08 13:30:00,89.65,89.65,89.56,89.59,44873.0,62.7118,62.7118,62.6489,62.6699,44873.0
2016-09-08 13:40:00,89.59,89.61,89.55,89.58,90461.0,62.6699,62.6839,62.6419,62.6629,90461.0
2016-09-08 13:50:00,89.57,89.64,89.56,89.64,39404.0,62.6559,62.7049,62.6489,62.7049,39404.0
2016-09-08 14:00:00,89.64,89.64,89.57,89.62,50834.0,62.7049,62.7049,62.6559,62.6909,50834.0
2016-09-08 14:10:00,89.62,89.66,89.6,89.64,31938.0,62.6909,62.7188,62.6769,62.7049,31938.0
2016-09-08 14:20:00,89.65,89.74,89.64,89.7,41089.0,62.7118,62.7748,62.7049,62.7468,41089.0
2016-09-08 14:30:00,89.7,89.73,89.67,89.7,75419.0,62.7468,62.7678,62.7258,62.7468,75419.0
2016-09-08 14:40:00,89.7,89.78,89.69,89.78,34357.0,62.7468,62.8028,62.7398,62.8028,34357.0
2016-09-08 14:50:00,89.78,89.84,89.77,89.81,45074.0,62.8028,62.8448,62.7958,62.8238,45074.0
2016-09-08 15:00:00,89.81,89.82,89.74,89.77,93660.0,62.8238,62.8308,62.7748,62.7958,93660.0
2016-09-08 15:10:00,89.77,89.8,89.73,89.75,38370.0,62.7958,62.8168,62.7678,62.7818,38370.0
2016-09-08 15:20:00,89.75,89.78,89.73,89.76,53422.0,62.7818,62.8028,62.7678,62.7888,53422.0
2016-09-08 15:30:00,89.75,89.79,89.71,89.79,50331.0,62.7818,62.8098,62.7538,62.8098,50331.0
2016-09-08 15:40:00,89.79,89.84,89.74,89.75,50969.0,62.8098,62.8448,62.7748,62.7818,50969.0
2016-09-08 15:50:00,89.76,89.76,89.61,89.62,186518.0,62.7888,62.7888,62.6839,62.6909,186518.0
2016-09-09 09:30:00,88.62,88.87,87.81,88.02,347030.0,61.9913,62.1662,61.4247,61.5716,347030.0
2016-09-09 09:40:00,88.01,88.33,87.8,87.85,440702.0,61.5646,61.7885,61.4177,61.4527,440702.0
2016-09-09 09:50:00,87.84,87.85,87.33,87.37,768535.0,61.4457,61.4527,61.089,61.1169,768535.0
2016-09-09 10:00:00,87.38,87.49,87.18,87.18,200192.0,61.1239,61.2009,60.984,60.984,200192.0
2016-09-09 10:10:00,87.19,87.5,87.09,87.28,233145.0,60.991,61.2079,60.9211,61.054,233145.0
2016-09-09 10:20:00,87.29,87.33,87.15,87.2,166444.0,61.061,61.089,60.9631,60.998,166444.0
2016-09-09 10:30:00,87.19,87.2,86.92,86.94,172057.0,60.991,60.998,60.8022,60.8162,172057.0
2016-09-09 10:40:00,86.94,87.07,86.84,86.93,108023.0,60.8162,60.9071,60.7462,60.8092,108023.0
2016-09-09 10:50:00,86.94,87.11,86.9,87.11,122616.0,60.8162,60.9351,60.7882,60.9351,122616.0
2016-09-09 11:00:00,87.1,87.32,86.99,87.27,125558.0,60.9281,61.082,60.8511,61.047,125558.0
2016-09-09 11:10:00,87.28,87.28,87.09,87.12,119236.0,61.054,61.054,60.9211,60.9421,119236.0
2016-09-09 11:20:00,87.11,87.45,87.1,87.45,213835.0,60.9351,61.1729,60.9281,61.1729,213835.0
2016-09-09 11:30:00,87.45,87.46,87.27,87.29,89887.0,61.1729,61.1799,61.047,61.061,89887.0
2016-09-09 11:40:00,87.29,87.29,87.1,87.17,262262.0,61.061,61.061,60.9281,60.977,262262.0
2016-09-09 11:50:00,87.17,87.19,87.06,87.13,108012.0,60.977,60.991,60.9001,60.9491,108012.0
2016-09-09 12:00:00,87.13,87.14,86.96,87.02,121752.0,60.9491,60.9561,60.8301,60.8721,121752.0
2016-09-09 12:10:00,87.02,87.05,86.83,86.83,121899.0,60.8721,60.8931,60.7392,60.7392,121899.0
2016-09-09 12:20:00,86.83,86.92,86.82,86.87,148850.0,60.7392,60.8022,60.7322,60.7672,148850.0
2016-09-09 12:30:00,86.88,86.89,86.82,86.84,64291.0,60.7742,60.7812,60.7322,60.7462,64291.0
2016-09-09 12:40:00,86.84,86.95,86.82,86.92,80148.0,60.7462,60.8231,60.7322,60.8022,80148.0
2016-09-09 12:50:00,86.92,86.95,86.84,86.86,80952.0,60.8022,60.8231,60.7462,60.7602,80952.0
2016-09-09 13:00:00,86.87,86.88,86.71,86.73,105026.0,60.7672,60.7742,60.6553,60.6693,105026.0
2016-09-09 13:10:00,86.73,86.74,86.55,86.56,102643.0,60.6693,60.6762,60.5433,60.5503,102643.0
2016-09-09 13:20:00,86.57,86.6,86.47,86.59,76853.0,60.5573,60.5783,60.4874,60.5713,76853.0
2016-09-09 13:30:00,86.59,86.62,86.5,86.51,75530.0,60.5713,60.5923,60.5084,60.5154,75530.0
2016-09-09 13:40:00,86.51,86.51,86.29,86.29,95822.0,60.5154,60.5154,60.3615,60.3615,95822.0
2016-09-09 13:50:00,86.3,86.45,86.22,86.43,88257.0,60.3685,60.4734,60.3125,60.4594,88257.0
2016-09-09 14:00:00,86.44,86.44,86.22,86.25,87785.0,60.4664,60.4664,60.3125,60.3335,87785.0
2016-09-09 14:10:00,86.25,86.26,86.15,86.22,67545.0,60.3335,60.3405,60.2635,60.3125,67545.0
2016-09-09 14:20:00,86.22,86.44,86.21,86.43,100425.0,60.3125,60.4664,60.3055,60.4594,100425.0
2016-09-09 14:30:00,86.44,86.54,86.36,86.5,140029.0,60.4664,60.5363,60.4104,60.5084,140029.0
2016-09-09 14:40:00,86.5,86.5,86.23,86.29,148676.0,60.5084,60.5084,60.3195,60.3615,148676.0
2016-09-09 14:50:00,86.3,86.53,86.29,86.48,98995.0,60.3685,60.5293,60.3615,60.4944,98995.0
2016-09-09 15:00:00,86.49,86.53,86.44,86.47,89695.0,60.5014,60.5293,60.4664,60.4874,89695.0
2016-09-09 15:10:00,86.46,86.58,86.38,86.55,127930.0,60.4804,60.5643,60.4244,60.5433,127930.0
2016-09-09 15:20:00,86.55,86.6,86.5,86.56,151986.0,60.5433,60.5783,60.5084,60.5503,151986.0
2016-09-09 15:30:00,86.56,86.57,86.39,86.43,171661.0,60.5503,60.5573,60.4314,60.4594,171661.0
2016-09-09 15:40:00,86.43,86.43,86.18,86.28,170167.0,60.4594,60.4594,60.2845,60.3545,170167.0
2016-09-09 15:50:00,86.28,86.33,86.09,86.11,394226.0,60.3545,60.3894,60.2216,60.2356,394226.0
2016-09-12 09:30:00,85.92,86.27,85.66,86.26,306428.0,60.1026,60.3475,59.9208,60.3405,306428.0
2016-09-12 09:40:00,86.25,86.44,86.04,86.06,299855.0,60.3335,60.4664,60.1866,60.2006,299855.0
2016-09-12 09:50:00,86.06,86.68,85.99,86.52,311449.0,60.2006,60.6343,60.1516,60.5224,311449.0
2016-09-12 10:00:00,86.51,86.58,86.31,86.31,211307.0,60.5154,60.5643,60.3755,60.3755,211307.0
2016-09-12 10:10:00,86.33,86.55,86.23,86.5,262794.0,60.3894,60.5433,60.3195,60.5084,262794.0
2016-09-12 10:20:00,86.5,86.67,86.45,86.57,111499.0,60.5084,60.6273,60.4734,60.5573,111499.0
2016-09-12 10:30:00,86.57,86.6,86.38,86.42,97870.0,60.5573,60.5783,60.4244,60.4524,97870.0
2016-09-12 10:40:00,86.42,86.46,86.26,86.26,60694.0,60.4524,60.4804,60.3405,60.3405,60694.0
2016-09-12 10:50:00,86.25,86.34,86.22,86.27,67705.0,60.3335,60.3964,60.3125,60.3475,67705.0
2016-09-12 11:00:00,86.25,86.36,86.23,86.3,68673.0,60.3335,60.4104,60.3195,60.3685,68673.0
2016-09-12 11:10:00,86.32,86.36,86.15,86.21,90741.0,60.3824,60.4104,60.2635,60.3055,90741.0
2016-09-12 11:20:00,86.19,86.29,86.17,86.27,111007.0,60.2915,60.3615,60.2775,60.3475,111007.0
2016-09-12 11:30:00,86.28,86.4,86.18,86.38,185710.0,60.3545,60.4384,60.2845,60.4244,185710.0
2016-09-12 11:40:00,86.38,86.39,86.31,86.34,37943.0,60.4244,60.4314,60.3755,60.3964,37943.0
2016-09-12 11:50:00,86.35,86.45,86.32,86.4,65077.0,60.4034,60.4734,60.3824,60.4384,65077.0
2016-09-12 12:00:00,86.42,86.52,86.37,86.51,147727.0,60.4524,60.5224,60.4174,60.5154,147727.0
2016-09-12 12:10:00,86.51,86.54,86.45,86.48,92792.0,60.5154,60.5363,60.4734,60.4944,92792.0
2016-09-12 12:20:00,86.48,86.52,86.45,86.51,38373.0,60.4944,60.5224,60.4734,60.5154,38373.0
2016-09-12 12:30:00,86.51,86.58,86.49,86.55,27760.0,60.5154,60.5643,60.5014,60.5433,27760.0
2016-09-12 12:40:00,86.54,86.54,86.47,86.51,27669.0,60.5363,60.5363,60.4874,60.5154,27669.0
2016-09-12 12:50:00,86.52,86.73,86.52,86.7,45270.0,60.5224,60.6693,60.5224,60.6483,45270.0
2016-09-12 13:00:00,86.71,86.76,86.68,86.7,26014.0,60.6553,60.6902,60.6343,60.6483,26014.0
2016-09-12 13:10:00,86.71,87.17,86.7,86.92,333532.0,60.6553,60.977,60.6483,60.8022,333532.0
2016-09-12 13:20:00,86.91,86.98,86.69,86.74,195224.0,60.7952,60.8441,60.6413,60.6762,195224.0
2016-09-12 13:30:00,86.74,86.75,86.53,86.72,111086.0,60.6762,60.6832,60.5293,60.6623,111086.0
2016-09-12 13:40:00,86.72,86.96,86.6,86.95,95189.0,60.6623,60.8301,60.5783,60.8231,95189.0
2016-09-12 13:50:00,86.94,87.01,86.9,87.0,90376.0,60.8162,60.8651,60.7882,60.8581,90376.0
2016-09-12 14:00:00,87.0,87.26,86.96,87.21,139404.0,60.8581,61.04,60.8301,61.005,139404.0
2016-09-12 14:10:00,87.22,87.3,87.14,87.28,101060.0,61.012,61.068,60.9561,61.054,101060.0
2016-09-12 14:20:00,87.29,87.4,87.23,87.24,273177.0,61.061,61.1379,61.019,61.026,273177.0
2016-09-12 14:30:00,87.25,87.46,87.21,87.44,65780.0,61.033,61.1799,61.005,61.1659,65780.0
2016-09-12 14:40:00,87.44,87.48,87.35,87.42,95888.0,61.1659,61.1939,61.103,61.1519,95888.0
2016-09-12 14:50:00,87.42,87.44,87.28,87.32,60932.0,61.1519,61.1659,61.054,61.082,60932.0
2016-09-12 15:00:00,87.32,87.38,87.28,87.34,55705.0,61.082,61.1239,61.054,61.096,55705.0
2016-09-12 15:10:00,87.34,87.38,87.22,87.24,91872.0,61.096,61.1239,61.012,61.026,91872.0
2016-09-12 15:20:00,87.24,87.37,87.21,87.31,71137.0,61.026,61.1169,61.005,61.075,71137.0
2016-09-12 15:30:00,87.32,87.39,87.26,87.38,73101.0,61.082,61.1309,61.04,61.1239,73101.0
2016-09-12 15:40:00,87.39,87.51,87.28,87.3,116467.0,61.1309,61.2149,61.054,61.068,116467.0
2016-09-12 15:50:00,87.31,87.32,87.1,87.13,365353.0,61.075,61.082,60.9281,60.9491,365353.0
2016-09-13 09:30:00,86.03,86.11,85.43,86.01,406951.0,60.6063,60.6626,60.1836,60.5922,406951.0
2016-09-13 09:40:00,86.01,86.03,85.45,85.56,286721.0,60.5922,60.6063,60.1977,60.2752,286721.0
2016-09-13 09:50:00,85.55,85.8,85.54,85.59,183447.0,60.2681,60.4443,60.2611,60.2963,183447.0
2016-09-13 10:00:00,85.6,85.72,85.47,85.47,167950.0,60.3034,60.3879,60.2118,60.2118,167950.0
2016-09-13 10:10:00,85.57,85.6,85.26,85.26,346207.0,60.2822,60.3034,60.0638,60.0638,346207.0
2016-09-13 10:20:00,85.27,85.33,85.14,85.19,224140.0,60.0709,60.1131,59.9793,60.0145,224140.0
2016-09-13 10:30:00,85.19,85.37,85.14,85.26,193546.0,60.0145,60.1413,59.9793,60.0638,193546.0
2016-09-13 10:40:00,85.25,85.31,84.96,85.02,199923.0,60.0568,60.0991,59.8525,59.8948,199923.0
2016-09-13 10:50:00,85.02,85.13,84.95,85.09,215228.0,59.8948,59.9723,59.8454,59.9441,215228.0
2016-09-13 11:00:00,85.08,85.12,84.96,85.0,105139.0,59.937,59.9652,59.8525,59.8807,105139.0
2016-09-13 11:10:00,85.0,85.0,84.85,84.91,117338.0,59.8807,59.8807,59.775,59.8173,117338.0
2016-09-13 11:20:00,84.9,85.01,84.87,84.88,85868.0,59.8102,59.8877,59.7891,59.7961,85868.0
2016-09-13 11:30:00,84.87,84.9,84.65,84.76,134597.0,59.7891,59.8102,59.6341,59.7116,134597.0
2016-09-13 11:40:00,84.77,84.88,84.73,84.77,93289.0,59.7186,59.7961,59.6905,59.7186,93289.0
2016-09-13 11:50:00,84.77,84.85,84.74,84.82,88316.0,59.7186,59.775,59.6975,59.7539,88316.0
2016-09-13 12:00:00,84.81,84.87,84.71,84.73,132126.0,59.7468,59.7891,59.6764,59.6905,132126.0
2016-09-13 12:10:00,84.74,84.84,84.73,84.79,106497.0,59.6975,59.768,59.6905,59.7327,106497.0
2016-09-13 12:20:00,84.77,84.82,84.6,84.62,92902.0,59.7186,59.7539,59.5989,59.613,92902.0
2016-09-13 12:30:00,84.61,84.61,84.46,84.55,164490.0,59.6059,59.6059,59.5003,59.5637,164490.0
2016-09-13 12:40:00,84.54,84.56,84.43,84.48,75893.0,59.5566,59.5707,59.4791,59.5143,75893.0
2016-09-13 12:50:00,84.49,84.5,84.22,84.31,129428.0,59.5214,59.5284,59.3312,59.3946,129428.0
2016-09-13 13:00:00,84.31,84.38,84.15,84.35,143847.0,59.3946,59.4439,59.2819,59.4228,143847.0
2016-09-13 13:10:00,84.34,84.79,84.3,84.79,131460.0,59.4157,59.7327,59.3875,59.7327,131460.0
2016-09-13 13:20:00,84.8,84.95,84.68,84.92,123761.0,59.7398,59.8454,59.6552,59.8243,123761.0
2016-09-13 13:30:00,84.92,85.07,84.74,84.91,189639.0,59.8243,59.93,59.6975,59.8173,189639.0
2016-09-13 13:40:00,84.9,84.94,84.73,84.77,82952.0,59.8102,59.8384,59.6905,59.7186,82952.0
2016-09-13 13:50:00,84.77,84.78,84.6,84.7,126673.0,59.7186,59.7257,59.5989,59.6693,126673.0
2016-09-13 14:00:00,84.69,84.79,84.61,84.76,62451.0,59.6623,59.7327,59.6059,59.7116,62451.0
2016-09-13 14:10:00,84.75,84.79,84.66,84.71,68061.0,59.7046,59.7327,59.6411,59.6764,68061.0
2016-09-13 14:20:00,84.7,84.73,84.63,84.64,102717.0,59.6693,59.6905,59.62,59.6271,102717.0
2016-09-13 14:30:00,84.63,84.66,84.49,84.6,136599.0,59.62,59.6411,59.5214,59.5989,136599.0
2016-09-13 14:40:00,84.6,84.73,84.58,84.68,81147.0,59.5989,59.6905,59.5848,59.6552,81147.0
2016-09-13 14:50:00,84.69,84.75,84.55,84.55,99633.0,59.6623,59.7046,59.5637,59.5637,99633.0
2016-09-13 15:00:00,84.56,84.58,84.43,84.54,172462.0,59.5707,59.5848,59.4791,59.5566,172462.0
2016-09-13 15:10:00,84.54,84.65,84.39,84.59,169222.0,59.5566,59.6341,59.4509,59.5918,169222.0
2016-09-13 15:20:00,84.58,84.76,84.55,84.7,208216.0,59.5848,59.7116,59.5637,59.6693,208216.0
2016-09-13 15:30:00,84.73,84.84,84.7,84.77,182655.0,59.6905,59.768,59.6693,59.7186,182655.0
2016-09-13 15:40:00,84.76,84.77,84.37,84.43,307838.0,59.7116,59.7186,59.4368,59.4791,307838.0
2016-09-13 15:50:00,84.43,84.61,84.29,84.31,474723.0,59.4791,59.6059,59.3805,59.3946,474723.0
2016-09-14 09:30:00,84.56,84.8,84.36,84.45,269349.0,59.5707,59.7398,59.4298,59.4932,269349.0
2016-09-14 09:40:00,84.48,84.75,84.27,84.66,227919.0,59.5143,59.7046,59.3664,59.6411,227919.0
2016-09-14 09:50:00,84.62,84.7,84.47,84.59,96558.0,59.613,59.6693,59.5073,59.5918,96558.0
2016-09-14 10:00:00,84.6,85.0,84.58,84.96,108919.0,59.5989,59.8807,59.5848,59.8525,108919.0
2016-09-14 10:10:00,84.96,84.96,84.74,84.78,52627.0,59.8525,59.8525,59.6975,59.7257,52627.0
2016-09-14 10:20:00,84.78,85.02,84.74,84.98,96594.0,59.7257,59.8948,59.6975,59.8666,96594.0
2016-09-14 10:30:00,84.99,85.09,84.8,84.82,92017.0,59.8736,59.9441,59.7398,59.7539,92017.0
2016-09-14 10:40:00,84.83,84.83,84.63,84.68,79311.0,59.7609,59.7609,59.62,59.6552,79311.0
2016-09-14 10:50:00,84.68,84.75,84.54,84.67,79485.0,59.6552,59.7046,59.5566,59.6482,79485.0
2016-09-14 11:00:00,84.66,84.8,84.66,84.72,75407.0,59.6411,59.7398,59.6411,59.6834,75407.0
2016-09-14 11:10:00,84.69,84.74,84.63,84.67,67685.0,59.6623,59.6975,59.62,59.6482,67685.0
2016-09-14 11:20:00,84.66,84.74,84.61,84.61,69145.0,59.6411,59.6975,59.6059,59.6059,69145.0
2016-09-14 11:30:00,84.61,84.66,84.5,84.65,59113.0,59.6059,59.6411,59.5284,59.6341,59113.0
2016-09-14 11:40:00,84.65,84.76,84.62,84.68,48344.0,59.6341,59.7116,59.613,59.6552,48344.0
2016-09-14 11:50:00,84.68,84.87,84.68,84.87,38973.0,59.6552,59.7891,59.6552,59.7891,38973.0
2016-09-14 12:00:00,84.88,84.9,84.77,84.83,49517.0,59.7961,59.8102,59.7186,59.7609,49517.0
2016-09-14 12:10:00,84.82,84.92,84.8,84.87,42542.0,59.7539,59.8243,59.7398,59.7891,42542.0
2016-09-14 12:20:00,84.87,84.88,84.81,84.86,67784.0,59.7891,59.7961,59.7468,59.782,67784.0
2016-09-14 12:30:00,84.86,84.94,84.81,84.83,67602.0,59.782,59.8384,59.7468,59.7609,67602.0
2016-09-14 12:40:00,84.83,84.89,84.78,84.88,92132.0,59.7609,59.8032,59.7257,59.7961,92132.0
2016-09-14 12:50:00,84.87,84.88,84.77,84.8,34708.0,59.7891,59.7961,59.7186,59.7398,34708.0
2016-09-14 13:00:00,84.8,84.82,84.75,84.8,46608.0,59.7398,59.7539,59.7046,59.7398,46608.0
2016-09-14 13:10:00,84.8,84.8,84.71,84.76,57425.0,59.7398,59.7398,59.6764,59.7116,57425.0
2016-09-14 13:20:00,84.75,84.8,84.68,84.72,129066.0,59.7046,59.7398,59.6552,59.6834,129066.0
2016-09-14 13:30:00,84.72,84.8,84.7,84.75,57845.0,59.6834,59.7398,59.6693,59.7046,57845.0
2016-09-14 13:40:00,84.75,84.75,84.57,84.57,104072.0,59.7046,59.7046,59.5777,59.5777,104072.0
2016-09-14 13:50:00,84.57,84.62,84.51,84.53,42842.0,59.5777,59.613,59.5355,59.5496,42842.0
2016-09-14 14:00:00,84.53,84.62,84.48,84.49,357931.0,59.5496,59.613,59.5143,59.5214,357931.0
2016-09-14 14:10:00,84.48,84.56,84.42,84.54,98401.0,59.5143,59.5707,59.4721,59.5566,98401.0
2016-09-14 14:20:00,84.53,84.61,84.49,84.55,448405.0,59.5496,59.6059,59.5214,59.5637,448405.0
2016-09-14 14:30:00,84.53,84.62,84.51,84.59,76514.0,59.5496,59.613,59.5355,59.5918,76514.0
2016-09-14 14:40:00,84.6,84.69,84.57,84.6,112724.0,59.5989,59.6623,59.5777,59.5989,112724.0
2016-09-14 14:50:00,84.6,84.72,84.59,84.7,202302.0,59.5989,59.6834,59.5918,59.6693,202302.0
2016-09-14 15:00:00,84.7,84.73,84.58,84.62,103792.0,59.6693,59.6905,59.5848,59.613,103792.0
2016-09-14 15:10:00,84.62,84.63,84.55,84.57,58242.0,59.613,59.62,59.5637,59.5777,58242.0
2016-09-14 15:20:00,84.57,84.61,84.44,84.44,141334.0,59.5777,59.6059,59.4862,59.4862,141334.0
2016-09-14 15:30:00,84.44,84.61,84.44,84.57,126934.0,59.4862,59.6059,59.4862,59.5777,126934.0
2016-09-14 15:40:00,84.56,84.7,84.53,84.66,96599.0,59.5707,59.6693,59.5496,59.6411,96599.0
2016-09-14 15:50:00,84.65,84.66,84.52,84.59,333294.0,59.6341,59.6411,59.5425,59.5918,333294.0
2016-09-15 09:30:00,84.58,84.59,84.15,84.23,203096.0,59.5848,59.5918,59.2819,59.3382,203096.0
2016-09-15 09:40:00,84.21,84.71,84.13,84.68,371359.0,59.3241,59.6764,59.2678,59.6552,371359.0
2016-09-15 09:50:00,84.66,84.79,84.5,84.59,314454.0,59.6411,59.7327,59.5284,59.5918,314454.0
2016-09-15 10:00:00,84.6,84.8,84.59,84.73,113762.0,59.5989,59.7398,59.5918,59.6905,113762.0
2016-09-15 10:10:00,84.73,84.88,84.7,84.87,98854.0,59.6905,59.7961,59.6693,59.7891,98854.0
2016-09-15 10:20:00,84.89,84.9,84.63,84.64,86089.0,59.8032,59.8102,59.62,59.6271,86089.0
2016-09-15 10:30:00,84.65,84.8,84.57,84.79,77070.0,59.6341,59.7398,59.5777,59.7327,77070.0
2016-09-15 10:40:00,84.79,84.79,84.6,84.62,60994.0,59.7327,59.7327,59.5989,59.613,60994.0
2016-09-15 10:50:00,84.63,84.7,84.63,84.68,54640.0,59.62,59.6693,59.62,59.6552,54640.0
2016-09-15 11:00:00,84.69,84.86,84.68,84.84,62099.0,59.6623,59.782,59.6552,59.768,62099.0
2016-09-15 11:10:00,84.83,84.86,84.8,84.82,35032.0,59.7609,59.782,59.7398,59.7539,35032.0
2016-09-15 11:20:00,84.82,84.92,84.76,84.9,59079.0,59.7539,59.8243,59.7116,59.8102,59079.0
2016-09-15 11:30:00,84.92,85.02,84.92,85.0,72312.0,59.8243,59.8948,59.8243,59.8807,72312.0
2016-09-15 11:40:00,84.99,85.0,84.76,84.79,37709.0,59.8736,59.8807,59.7116,59.7327,37709.0
2016-09-15 11:50:00,84.8,84.91,84.77,84.78,47046.0,59.7398,59.8173,59.7186,59.7257,47046.0
2016-09-15 12:00:00,84.79,84.8,84.71,84.76,53106.0,59.7327,59.7398,59.6764,59.7116,53106.0
2016-09-15 12:10:00,84.75,84.75,84.67,84.71,38254.0,59.7046,59.7046,59.6482,59.6764,38254.0
2016-09-15 12:20:00,84.73,84.78,84.66,84.68,74741.0,59.6905,59.7257,59.6411,59.6552,74741.0
2016-09-15 12:30:00,84.69,84.72,84.57,84.59,71579.0,59.6623,59.6834,59.5777,59.5918,71579.0
2016-09-15 12:40:00,84.59,84.62,84.54,84.6,47070.0,59.5918,59.613,59.5566,59.5989,47070.0
2016-09-15 12:50:00,84.59,84.71,84.58,84.67,94100.0,59.5918,59.6764,59.5848,59.6482,94100.0
2016-09-15 13:00:00,84.68,84.83,84.68,84.82,277025.0,59.6552,59.7609,59.6552,59.7539,277025.0
2016-09-15 13:10:00,84.83,84.83,84.67,84.73,96220.0,59.7609,59.7609,59.6482,59.6905,96220.0
2016-09-15 13:20:00,84.73,84.73,84.6,84.65,35361.0,59.6905,59.6905,59.5989,59.6341,35361.0
2016-09-15 13:30:00,84.65,84.78,84.65,84.76,22940.0,59.6341,59.7257,59.6341,59.7116,22940.0
2016-09-15 13:40:00,84.76,84.84,84.75,84.81,44684.0,59.7116,59.768,59.7046,59.7468,44684.0
2016-09-15 13:50:00,84.81,84.82,84.73,84.77,48357.0,59.7468,59.7539,59.6905,59.7186,48357.0
2016-09-15 14:00:00,84.77,84.79,84.74,84.78,27776.0,59.7186,59.7327,59.6975,59.7257,27776.0
2016-09-15 14:10:00,84.77,84.93,84.76,84.93,38002.0,59.7186,59.8314,59.7116,59.8314,38002.0
2016-09-15 14:20:00,84.92,84.93,84.88,84.88,51107.0,59.8243,59.8314,59.7961,59.7961,51107.0
2016-09-15 14:30:00,84.89,84.9,84.81,84.82,104057.0,59.8032,59.8102,59.7468,59.7539,104057.0
2016-09-15 14:40:00,84.82,84.83,84.75,84.79,74414.0,59.7539,59.7609,59.7046,59.7327,74414.0
2016-09-15 14:50:00,84.79,84.82,84.76,84.81,100690.0,59.7327,59.7539,59.7116,59.7468,100690.0
2016-09-15 15:00:00,84.81,84.89,84.8,84.83,132472.0,59.7468,59.8032,59.7398,59.7609,132472.0
2016-09-15 15:10:00,84.83,84.84,84.74,84.75,104905.0,59.7609,59.768,59.6975,59.7046,104905.0
2016-09-15 15:20:00,84.75,84.84,84.74,84.84,114144.0,59.7046,59.768,59.6975,59.768,114144.0
2016-09-15 15:30:00,84.83,84.95,84.82,84.95,158794.0,59.7609,59.8454,59.7539,59.8454,158794.0
2016-09-15 15:40:00,84.95,85.06,84.92,84.94,136955.0,59.8454,59.9229,59.8243,59.8384,136955.0
2016-09-15 15:50:00,84.94,84.98,84.86,84.94,188369.0,59.8384,59.8666,59.782,59.8384,188369.0
2016-09-16 09:30:00,84.83,84.87,84.49,84.71,279520.0,59.7609,59.7891,59.5214,59.6764,279520.0
2016-09-16 09:40:00,84.71,84.84,84.41,84.43,363980.0,59.6764,59.768,59.465,59.4791,363980.0
2016-09-16 09:50:00,84.44,84.63,84.35,84.61,140887.0,59.4862,59.62,59.4228,59.6059,140887.0
2016-09-16 10:00:00,84.6,84.6,84.41,84.51,113170.0,59.5989,59.5989,59.465,59.5355,113170.0
2016-09-16 10:10:00,84.52,84.61,84.44,84.59,74025.0,59.5425,59.6059,59.4862,59.5918,74025.0
2016-09-16 10:20:00,84.59,84.66,84.49,84.62,282846.0,59.5918,59.6411,59.5214,59.613,282846.0
2016-09-16 10:30:00,84.63,84.73,84.6,84.71,167161.0,59.62,59.6905,59.5989,59.6764,167161.0
2016-09-16 10:40:00,84.71,84.76,84.62,84.69,147552.0,59.6764,59.7116,59.613,59.6623,147552.0
2016-09-16 10:50:00,84.69,84.71,84.64,84.68,93229.0,59.6623,59.6764,59.6271,59.6552,93229.0
2016-09-16 11:00:00,84.68,84.69,84.64,84.65,172177.0,59.6552,59.6623,59.6271,59.6341,172177.0
2016-09-16 11:10:00,84.66,84.79,84.65,84.69,102362.0,59.6411,59.7327,59.6341,59.6623,102362.0
2016-09-16 11:20:00,84.69,84.76,84.64,84.67,64624.0,59.6623,59.7116,59.6271,59.6482,64624.0
2016-09-16 11:30:00,84.68,84.73,84.64,84.7,137735.0,59.6552,59.6905,59.6271,59.6693,137735.0
2016-09-16 11:40:00,84.7,84.71,84.65,84.69,145706.0,59.6693,59.6764,59.6341,59.6623,145706.0
2016-09-16 11:50:00,84.7,84.71,84.65,84.65,165715.0,59.6693,59.6764,59.6341,59.6341,165715.0
2016-09-16 12:00:00,84.66,84.77,84.64,84.76,554426.0,59.6411,59.7186,59.6271,59.7116,554426.0
2016-09-16 12:10:00,84.76,84.76,84.71,84.74,33197.0,59.7116,59.7116,59.6764,59.6975,33197.0
2016-09-16 12:20:00,84.73,84.79,84.71,84.77,48392.0,59.6905,59.7327,59.6764,59.7186,48392.0
2016-09-16 12:30:00,84.77,84.8,84.67,84.79,143366.0,59.7186,59.7398,59.6482,59.7327,143366.0
2016-09-16 12:40:00,84.78,84.86,84.73,84.82,118152.0,59.7257,59.782,59.6905,59.7539,118152.0
2016-09-16 12:50:00,84.8,84.82,84.74,84.8,52047.0,59.7398,59.7539,59.6975,59.7398,52047.0
2016-09-16 13:00:00,84.8,84.88,84.79,84.86,54731.0,59.7398,59.7961,59.7327,59.782,54731.0
2016-09-16 13:10:00,84.86,84.91,84.8,84.87,46894.0,59.782,59.8173,59.7398,59.7891,46894.0
2016-09-16 13:20:00,84.86,84.87,84.8,84.81,89778.0,59.782,59.7891,59.7398,59.7468,89778.0
2016-09-16 13:30:00,84.81,84.82,84.71,84.73,70567.0,59.7468,59.7539,59.6764,59.6905,70567.0
2016-09-16 13:40:00,84.73,84.76,84.63,84.68,36639.0,59.6905,59.7116,59.62,59.6552,36639.0
2016-09-16 13:50:00,84.68,84.71,84.65,84.71,43935.0,59.6552,59.6764,59.6341,59.6764,43935.0
2016-09-16 14:00:00,84.69,84.82,84.67,84.82,76509.0,59.6623,59.7539,59.6482,59.7539,76509.0
2016-09-16 14:10:00,84.81,84.83,84.75,84.79,218067.0,59.7468,59.7609,59.7046,59.7327,218067.0
2016-09-16 14:20:00,84.8,84.82,84.77,84.79,37729.0,59.7398,59.7539,59.7186,59.7327,37729.0
2016-09-16 14:30:00,84.78,84.85,84.78,84.83,57322.0,59.7257,59.775,59.7257,59.7609,57322.0
2016-09-16 14:40:00,84.82,84.88,84.8,84.87,56626.0,59.7539,59.7961,59.7398,59.7891,56626.0
2016-09-16 14:50:00,84.86,84.87,84.76,84.77,55941.0,59.782,59.7891,59.7116,59.7186,55941.0
2016-09-16 15:00:00,84.76,84.9,84.74,84.85,80390.0,59.7116,59.8102,59.6975,59.775,80390.0
2016-09-16 15:10:00,84.84,84.87,84.79,84.87,79057.0,59.768,59.7891,59.7327,59.7891,79057.0
2016-09-16 15:20:00,84.87,84.94,84.86,84.93,45520.0,59.7891,59.8384,59.782,59.8314,45520.0
2016-09-16 15:30:00,84.94,85.04,84.93,85.0,84219.0,59.8384,59.9088,59.8314,59.8807,84219.0
2016-09-16 15:40:00,84.99,85.04,84.98,85.04,104053.0,59.8736,59.9088,59.8666,59.9088,104053.0
2016-09-16 15:50:00,85.05,85.05,84.95,84.98,437083.0,59.9159,59.9159,59.8454,59.8666,437083.0
2016-09-19 09:30:00,85.25,85.55,85.16,85.45,209639.0,60.0568,60.2681,59.9934,60.1977,209639.0
2016-09-19 09:40:00,85.44,85.44,85.28,85.36,157991.0,60.1906,60.1906,60.0779,60.1343,157991.0
2016-09-19 09:50:00,85.35,85.58,85.32,85.56,137220.0,60.1272,60.2893,60.1061,60.2752,137220.0
2016-09-19 10:00:00,85.56,85.71,85.56,85.65,98680.0,60.2752,60.3809,60.2752,60.3386,98680.0
2016-09-19 10:10:00,85.65,85.69,85.62,85.66,64347.0,60.3386,60.3668,60.3174,60.3456,64347.0
2016-09-19 10:20:00,85.66,85.7,85.49,85.66,128395.0,60.3456,60.3738,60.2259,60.3456,128395.0
2016-09-19 10:30:00,85.66,85.72,85.61,85.72,69722.0,60.3456,60.3879,60.3104,60.3879,69722.0
2016-09-19 10:40:00,85.72,85.74,85.65,85.65,128096.0,60.3879,60.402,60.3386,60.3386,128096.0
2016-09-19 10:50:00,85.64,85.68,85.61,85.65,56354.0,60.3315,60.3597,60.3104,60.3386,56354.0
2016-09-19 11:00:00,85.66,85.68,85.62,85.66,25587.0,60.3456,60.3597,60.3174,60.3456,25587.0
2016-09-19 11:10:00,85.65,85.66,85.55,85.57,177494.0,60.3386,60.3456,60.2681,60.2822,177494.0
2016-09-19 11:20:00,85.57,85.58,85.38,85.42,110587.0,60.2822,60.2893,60.1484,60.1766,110587.0
2016-09-19 11:30:00,85.42,85.49,85.38,85.46,74550.0,60.1766,60.2259,60.1484,60.2047,74550.0
2016-09-19 11:40:00,85.46,85.52,85.45,85.49,54749.0,60.2047,60.247,60.1977,60.2259,54749.0
2016-09-19 11:50:00,85.5,85.55,85.5,85.55,44230.0,60.2329,60.2681,60.2329,60.2681,44230.0
2016-09-19 12:00:00,85.55,85.63,85.54,85.59,60761.0,60.2681,60.3245,60.2611,60.2963,60761.0
2016-09-19 12:10:00,85.6,85.6,85.46,85.48,84469.0,60.3034,60.3034,60.2047,60.2188,84469.0
2016-09-19 12:20:00,85.47,85.58,85.45,85.55,99462.0,60.2118,60.2893,60.1977,60.2681,99462.0
2016-09-19 12:30:00,85.54,85.61,85.54,85.59,46566.0,60.2611,60.3104,60.2611,60.2963,46566.0
2016-09-19 12:40:00,85.58,85.62,85.57,85.58,32711.0,60.2893,60.3174,60.2822,60.2893,32711.0
2016-09-19 12:50:00,85.59,85.62,85.47,85.49,49368.0,60.2963,60.3174,60.2118,60.2259,49368.0
2016-09-19 13:00:00,85.47,85.54,85.44,85.52,43875.0,60.2118,60.2611,60.1906,60.247,43875.0
2016-09-19 13:10:00,85.51,85.52,85.47,85.5,22384.0,60.24,60.247,60.2118,60.2329,22384.0
2016-09-19 13:20:00,85.49,85.53,85.48,85.53,19209.0,60.2259,60.254,60.2188,60.254,19209.0
2016-09-19 13:30:00,85.53,85.53,85.3,85.32,60324.0,60.254,60.254,60.092,60.1061,60324.0
2016-09-19 13:40:00,85.31,85.45,85.31,85.43,30315.0,60.0991,60.1977,60.0991,60.1836,30315.0
2016-09-19 13:50:00,85.43,85.52,85.41,85.52,40637.0,60.1836,60.247,60.1695,60.247,40637.0
2016-09-19 14:00:00,85.52,85.57,85.5,85.55,45735.0,60.247,60.2822,60.2329,60.2681,45735.0
2016-09-19 14:10:00,85.56,85.59,85.54,85.57,42689.0,60.2752,60.2963,60.2611,60.2822,42689.0
2016-09-19 14:20:00,85.56,85.57,85.52,85.55,22981.0,60.2752,60.2822,60.247,60.2681,22981.0
2016-09-19 14:30:00,85.56,85.61,85.55,85.57,35494.0,60.2752,60.3104,60.2681,60.2822,35494.0
2016-09-19 14:40:00,85.58,85.64,85.57,85.61,44091.0,60.2893,60.3315,60.2822,60.3104,44091.0
2016-09-19 14:50:00,85.62,85.65,85.6,85.63,38412.0,60.3174,60.3386,60.3034,60.3245,38412.0
2016-09-19 15:00:00,85.63,85.68,85.61,85.64,54881.0,60.3245,60.3597,60.3104,60.3315,54881.0
2016-09-19 15:10:00,85.64,85.66,85.57,85.59,46057.0,60.3315,60.3456,60.2822,60.2963,46057.0
2016-09-19 15:20:00,85.59,85.67,85.57,85.61,61792.0,60.2963,60.3527,60.2822,60.3104,61792.0
2016-09-19 15:30:00,85.61,85.65,85.51,85.64,184647.0,60.3104,60.3386,60.24,60.3315,184647.0
2016-09-19 15:40:00,85.64,85.78,85.62,85.77,146237.0,60.3315,60.4302,60.3174,60.4231,146237.0
2016-09-19 15:50:00,85.76,85.84,85.7,85.75,166926.0,60.4161,60.4724,60.3738,60.409,166926.0
2016-09-20 09:30:00,86.14,86.25,85.94,85.95,394030.0,60.6838,60.7613,60.5429,60.5499,394030.0
2016-09-20 09:40:00,85.96,86.18,85.89,86.04,435910.0,60.557,60.712,60.5077,60.6133,435910.0
2016-09-20 09:50:00,86.04,86.2,86.02,86.1,402305.0,60.6133,60.726,60.5992,60.6556,402305.0
2016-09-20 10:00:00,86.1,86.16,86.03,86.09,260798.0,60.6556,60.6979,60.6063,60.6486,260798.0
2016-09-20 10:10:00,86.1,86.1,85.96,86.06,83241.0,60.6556,60.6556,60.557,60.6274,83241.0
2016-09-20 10:20:00,86.07,86.07,85.95,85.98,71311.0,60.6345,60.6345,60.5499,60.5711,71311.0
2016-09-20 10:30:00,85.97,86.04,85.91,86.03,81756.0,60.564,60.6133,60.5217,60.6063,81756.0
2016-09-20 10:40:00,86.02,86.08,86.01,86.05,35486.0,60.5992,60.6415,60.5922,60.6204,35486.0
2016-09-20 10:50:00,86.04,86.06,85.95,85.96,30504.0,60.6133,60.6274,60.5499,60.557,30504.0
2016-09-20 11:00:00,85.96,86.0,85.89,85.99,97456.0,60.557,60.5851,60.5077,60.5781,97456.0
2016-09-20 11:10:00,85.99,86.01,85.92,85.92,56364.0,60.5781,60.5922,60.5288,60.5288,56364.0
2016-09-20 11:20:00,85.93,85.95,85.86,85.86,36101.0,60.5358,60.5499,60.4865,60.4865,36101.0
2016-09-20 11:30:00,85.87,85.9,85.68,85.72,29593.0,60.4936,60.5147,60.3597,60.3879,29593.0
2016-09-20 11:40:00,85.72,85.78,85.71,85.76,31305.0,60.3879,60.4302,60.3809,60.4161,31305.0
2016-09-20 11:50:00,85.76,85.82,85.7,85.73,31187.0,60.4161,60.4583,60.3738,60.3949,31187.0
2016-09-20 12:00:00,85.73,85.77,85.7,85.73,29257.0,60.3949,60.4231,60.3738,60.3949,29257.0
2016-09-20 12:10:00,85.72,85.73,85.68,85.71,40928.0,60.3879,60.3949,60.3597,60.3809,40928.0
2016-09-20 12:20:00,85.71,85.81,85.7,85.79,31296.0,60.3809,60.4513,60.3738,60.4372,31296.0
2016-09-20 12:30:00,85.79,85.79,85.7,85.76,36597.0,60.4372,60.4372,60.3738,60.4161,36597.0
2016-09-20 12:40:00,85.76,85.78,85.7,85.73,28344.0,60.4161,60.4302,60.3738,60.3949,28344.0
2016-09-20 12:50:00,85.73,85.82,85.71,85.71,41126.0,60.3949,60.4583,60.3809,60.3809,41126.0
2016-09-20 13:00:00,85.71,85.78,85.69,85.77,53508.0,60.3809,60.4302,60.3668,60.4231,53508.0
2016-09-20 13:10:00,85.78,85.81,85.76,85.78,39314.0,60.4302,60.4513,60.4161,60.4302,39314.0
2016-09-20 13:20:00,85.79,85.82,85.76,85.79,29754.0,60.4372,60.4583,60.4161,60.4372,29754.0
2016-09-20 13:30:00,85.8,85.87,85.79,85.85,34659.0,60.4443,60.4936,60.4372,60.4795,34659.0
2016-09-20 13:40:00,85.84,85.9,85.83,85.9,30175.0,60.4724,60.5147,60.4654,60.5147,30175.0
2016-09-20 13:50:00,85.9,86.0,85.88,85.98,35005.0,60.5147,60.5851,60.5006,60.5711,35005.0
2016-09-20 14:00:00,85.98,86.0,85.95,85.95,36733.0,60.5711,60.5851,60.5499,60.5499,36733.0
2016-09-20 14:10:00,85.96,86.02,85.95,86.0,48477.0,60.557,60.5992,60.5499,60.5851,48477.0
2016-09-20 14:20:00,86.0,86.01,85.96,85.98,58879.0,60.5851,60.5922,60.557,60.5711,58879.0
2016-09-20 14:30:00,85.98,86.0,85.95,85.99,53643.0,60.5711,60.5851,60.5499,60.5781,53643.0
2016-09-20 14:40:00,85.99,86.0,85.91,85.97,87684.0,60.5781,60.5851,60.5217,60.564,87684.0
2016-09-20 14:50:00,85.98,86.02,85.95,85.99,33528.0,60.5711,60.5992,60.5499,60.5781,33528.0
2016-09-20 15:00:00,85.98,86.0,85.93,85.93,29682.0,60.5711,60.5851,60.5358,60.5358,29682.0
2016-09-20 15:10:00,85.94,85.98,85.91,85.94,42827.0,60.5429,60.5711,60.5217,60.5429,42827.0
2016-09-20 15:20:00,85.94,85.94,85.81,85.81,75992.0,60.5429,60.5429,60.4513,60.4513,75992.0
2016-09-20 15:30:00,85.81,85.82,85.7,85.77,155192.0,60.4513,60.4583,60.3738,60.4231,155192.0
2016-09-20 15:40:00,85.76,85.82,85.72,85.78,101968.0,60.4161,60.4583,60.3879,60.4302,101968.0
2016-09-20 15:50:00,85.78,85.79,85.61,85.61,215017.0,60.4302,60.4372,60.3104,60.3104,215017.0
2016-09-21 09:30:00,85.76,85.85,85.55,85.66,118208.0,60.4161,60.4795,60.2681,60.3456,118208.0
2016-09-21 09:40:00,85.67,85.71,85.43,85.49,98742.0,60.3527,60.3809,60.1836,60.2259,98742.0
2016-09-21 09:50:00,85.5,85.62,85.4,85.4,155055.0,60.2329,60.3174,60.1625,60.1625,155055.0
2016-09-21 10:00:00,85.43,85.45,85.28,85.34,101701.0,60.1836,60.1977,60.0779,60.1202,101701.0
2016-09-21 10:10:00,85.35,85.41,85.33,85.41,42141.0,60.1272,60.1695,60.1131,60.1695,42141.0
2016-09-21 10:20:00,85.42,85.47,85.41,85.45,32350.0,60.1766,60.2118,60.1695,60.1977,32350.0
2016-09-21 10:30:00,85.46,85.52,85.39,85.52,47974.0,60.2047,60.247,60.1554,60.247,47974.0
2016-09-21 10:40:00,85.51,85.56,85.46,85.51,151341.0,60.24,60.2752,60.2047,60.24,151341.0
2016-09-21 10:50:00,85.51,85.54,85.39,85.39,90468.0,60.24,60.2611,60.1554,60.1554,90468.0
2016-09-21 11:00:00,85.41,85.43,85.33,85.34,59996.0,60.1695,60.1836,60.1131,60.1202,59996.0
2016-09-21 11:10:00,85.34,85.35,85.25,85.27,37072.0,60.1202,60.1272,60.0568,60.0709,37072.0
2016-09-21 11:20:00,85.26,85.32,85.26,85.29,34323.0,60.0638,60.1061,60.0638,60.085,34323.0
2016-09-21 11:30:00,85.28,85.29,85.18,85.18,82109.0,60.0779,60.085,60.0075,60.0075,82109.0
2016-09-21 11:40:00,85.19,85.21,85.12,85.13,85591.0,60.0145,60.0286,59.9652,59.9723,85591.0
2016-09-21 11:50:00,85.13,85.14,85.08,85.12,36820.0,59.9723,59.9793,59.937,59.9652,36820.0
2016-09-21 12:00:00,85.11,85.12,84.98,84.98,52080.0,59.9582,59.9652,59.8666,59.8666,52080.0
2016-09-21 12:10:00,84.98,84.98,84.77,84.8,96370.0,59.8666,59.8666,59.7186,59.7398,96370.0
2016-09-21 12:20:00,84.81,84.85,84.74,84.77,77965.0,59.7468,59.775,59.6975,59.7186,77965.0
2016-09-21 12:30:00,84.76,84.76,84.6,84.6,79448.0,59.7116,59.7116,59.5989,59.5989,79448.0
2016-09-21 12:40:00,84.61,84.68,84.6,84.63,47967.0,59.6059,59.6552,59.5989,59.62,47967.0
2016-09-21 12:50:00,84.62,84.85,84.62,84.85,116087.0,59.613,59.775,59.613,59.775,116087.0
2016-09-21 13:00:00,84.84,84.97,84.84,84.96,131658.0,59.768,59.8595,59.768,59.8525,131658.0
2016-09-21 13:10:00,84.97,84.99,84.92,84.94,44038.0,59.8595,59.8736,59.8243,59.8384,44038.0
2016-09-21 13:20:00,84.94,84.96,84.86,84.89,54747.0,59.8384,59.8525,59.782,59.8032,54747.0
2016-09-21 13:30:00,84.89,84.92,84.87,84.89,38694.0,59.8032,59.8243,59.7891,59.8032,38694.0
2016-09-21 13:40:00,84.89,84.9,84.8,84.8,97155.0,59.8032,59.8102,59.7398,59.7398,97155.0
2016-09-21 13:50:00,84.81,84.99,84.78,84.98,235786.0,59.7468,59.8736,59.7257,59.8666,235786.0
2016-09-21 14:00:00,84.94,85.58,84.94,85.51,465059.0,59.8384,60.2893,59.8384,60.24,465059.0
2016-09-21 14:10:00,85.5,85.85,85.46,85.72,342074.0,60.2329,60.4795,60.2047,60.3879,342074.0
2016-09-21 14:20:00,85.71,85.81,85.53,85.57,257490.0,60.3809,60.4513,60.254,60.2822,257490.0
2016-09-21 14:30:00,85.57,85.67,85.45,85.64,131056.0,60.2822,60.3527,60.1977,60.3315,131056.0
2016-09-21 14:40:00,85.63,85.97,85.6,85.85,283342.0,60.3245,60.564,60.3034,60.4795,283342.0
2016-09-21 14:50:00,85.85,86.07,85.82,86.07,495311.0,60.4795,60.6345,60.4583,60.6345,495311.0
2016-09-21 15:00:00,86.08,86.37,85.98,86.28,442681.0,60.6415,60.8458,60.5711,60.7824,442681.0
2016-09-21 15:10:00,86.27,86.52,86.26,86.44,236732.0,60.7754,60.9515,60.7683,60.8951,236732.0
2016-09-21 15:20:00,86.43,86.62,86.42,86.57,461147.0,60.8881,61.0219,60.881,60.9867,461147.0
2016-09-21 15:30:00,86.58,86.76,86.57,86.65,359985.0,60.9937,61.1206,60.9867,61.0431,359985.0
2016-09-21 15:40:00,86.65,86.84,86.64,86.78,308124.0,61.0431,61.1769,61.036,61.1346,308124.0
2016-09-21 15:50:00,86.78,86.78,86.69,86.69,426561.0,61.1346,61.1346,61.0712,61.0712,426561.0
2016-09-22 09:30:00,87.51,88.03,87.29,87.77,247429.0,61.6489,62.0152,61.4939,61.8321,247429.0
2016-09-22 09:40:00,87.77,87.94,87.68,87.92,169122.0,61.8321,61.9518,61.7687,61.9377,169122.0
2016-09-22 09:50:00,87.93,88.07,87.87,88.05,152121.0,61.9448,62.0434,61.9025,62.0293,152121.0
2016-09-22 10:00:00,88.04,88.14,88.01,88.06,86973.0,62.0223,62.0927,62.0012,62.0364,86973.0
2016-09-22 10:10:00,88.07,88.24,88.05,88.16,128819.0,62.0434,62.1632,62.0293,62.1068,128819.0
2016-09-22 10:20:00,88.15,88.21,88.09,88.17,98906.0,62.0998,62.142,62.0575,62.1139,98906.0
2016-09-22 10:30:00,88.18,88.28,88.12,88.19,74202.0,62.1209,62.1914,62.0786,62.128,74202.0
2016-09-22 10:40:00,88.18,88.19,88.1,88.15,56055.0,62.1209,62.128,62.0646,62.0998,56055.0
2016-09-22 10:50:00,88.16,88.16,88.04,88.08,105882.0,62.1068,62.1068,62.0223,62.0505,105882.0
2016-09-22 11:00:00,88.08,88.09,87.98,88.05,106797.0,62.0505,62.0575,61.98,62.0293,106797.0
2016-09-22 11:10:00,88.06,88.09,88.0,88.02,85691.0,62.0364,62.0575,61.9941,62.0082,85691.0
2016-09-22 11:20:00,88.01,88.05,87.88,87.89,52210.0,62.0012,62.0293,61.9096,61.9166,52210.0
2016-09-22 11:30:00,87.89,87.96,87.88,87.93,39899.0,61.9166,61.9659,61.9096,61.9448,39899.0
2016-09-22 11:40:00,87.94,88.07,87.93,88.04,65691.0,61.9518,62.0434,61.9448,62.0223,65691.0
2016-09-22 11:50:00,88.03,88.09,88.01,88.09,40303.0,62.0152,62.0575,62.0012,62.0575,40303.0
2016-09-22 12:00:00,88.09,88.21,88.08,88.19,48267.0,62.0575,62.142,62.0505,62.128,48267.0
2016-09-22 12:10:00,88.19,88.21,88.13,88.18,36823.0,62.128,62.142,62.0857,62.1209,36823.0
2016-09-22 12:20:00,88.17,88.17,88.1,88.16,52169.0,62.1139,62.1139,62.0646,62.1068,52169.0
2016-09-22 12:30:00,88.16,88.16,88.07,88.1,45825.0,62.1068,62.1068,62.0434,62.0646,45825.0
2016-09-22 12:40:00,88.1,88.13,88.07,88.07,25848.0,62.0646,62.0857,62.0434,62.0434,25848.0
2016-09-22 12:50:00,88.07,88.09,87.98,88.04,29871.0,62.0434,62.0575,61.98,62.0223,29871.0
2016-09-22 13:00:00,88.04,88.21,88.04,88.16,42957.0,62.0223,62.142,62.0223,62.1068,42957.0
2016-09-22 13:10:00,88.16,88.21,88.15,88.2,27172.0,62.1068,62.142,62.0998,62.135,27172.0
2016-09-22 13:20:00,88.2,88.27,88.19,88.22,33753.0,62.135,62.1843,62.128,62.1491,33753.0
2016-09-22 13:30:00,88.22,88.34,88.21,88.28,61914.0,62.1491,62.2336,62.142,62.1914,61914.0
2016-09-22 13:40:00,88.27,88.27,88.13,88.17,69672.0,62.1843,62.1843,62.0857,62.1139,69672.0
2016-09-22 13:50:00,88.17,88.28,88.17,88.25,44635.0,62.1139,62.1914,62.1139,62.1702,44635.0
2016-09-22 14:00:00,88.25,88.33,88.22,88.23,52707.0,62.1702,62.2266,62.1491,62.1561,52707.0
2016-09-22 14:10:00,88.22,88.24,87.96,88.0,116203.0,62.1491,62.1632,61.9659,61.9941,116203.0
2016-09-22 14:20:00,87.99,88.06,87.95,88.03,68160.0,61.9871,62.0364,61.9589,62.0152,68160.0
2016-09-22 14:30:00,88.02,88.11,87.97,88.1,56515.0,62.0082,62.0716,61.973,62.0646,56515.0
2016-09-22 14:40:00,88.11,88.15,88.07,88.14,62543.0,62.0716,62.0998,62.0434,62.0927,62543.0
2016-09-22 14:50:00,88.13,88.24,88.07,88.24,52176.0,62.0857,62.1632,62.0434,62.1632,52176.0
2016-09-22 15:00:00,88.23,88.25,88.14,88.16,75511.0,62.1561,62.1702,62.0927,62.1068,75511.0
2016-09-22 15:10:00,88.15,88.24,88.13,88.23,65699.0,62.0998,62.1632,62.0857,62.1561,65699.0
2016-09-22 15:20:00,88.23,88.26,88.16,88.2,61763.0,62.1561,62.1773,62.1068,62.135,61763.0
2016-09-22 15:30:00,88.2,88.33,88.2,88.31,66281.0,62.135,62.2266,62.135,62.2125,66281.0
2016-09-22 15:40:00,88.32,88.34,88.26,88.28,101848.0,62.2195,62.2336,62.1773,62.1914,101848.0
2016-09-22 15:50:00,88.28,88.32,88.19,88.27,352029.0,62.1914,62.2195,62.128,62.1843,352029.0
2016-09-23 09:30:00,88.02,88.23,87.9,87.9,143041.0,62.0082,62.1561,61.9237,61.9237,143041.0
2016-09-23 09:40:00,87.89,87.91,87.48,87.48,146212.0,61.9166,61.9307,61.6278,61.6278,146212.0
2016-09-23 09:50:00,87.48,87.6,87.28,87.49,118837.0,61.6278,61.7123,61.4869,61.6348,118837.0
2016-09-23 10:00:00,87.5,87.69,87.49,87.52,111429.0,61.6419,61.7757,61.6348,61.656,111429.0
2016-09-23 10:10:00,87.53,87.62,87.42,87.45,111167.0,61.663,61.7264,61.5855,61.6066,111167.0
2016-09-23 10:20:00,87.47,87.86,87.46,87.84,109071.0,61.6207,61.8955,61.6137,61.8814,109071.0
2016-09-23 10:30:00,87.83,88.15,87.81,88.12,83530.0,61.8743,62.0998,61.8603,62.0786,83530.0
2016-09-23 10:40:00,88.11,88.22,88.08,88.21,73170.0,62.0716,62.1491,62.0505,62.142,73170.0
2016-09-23 10:50:00,88.2,88.32,88.18,88.22,54682.0,62.135,62.2195,62.1209,62.1491,54682.0
2016-09-23 11:00:00,88.22,88.22,87.99,88.14,162166.0,62.1491,62.1491,61.9871,62.0927,162166.0
2016-09-23 11:10:00,88.14,88.31,88.11,88.3,156756.0,62.0927,62.2125,62.0716,62.2054,156756.0
2016-09-23 11:20:00,88.31,88.39,88.26,88.35,122924.0,62.2125,62.2689,62.1773,62.2407,122924.0
2016-09-23 11:30:00,88.35,88.35,88.19,88.24,104651.0,62.2407,62.2407,62.128,62.1632,104651.0
2016-09-23 11:40:00,88.23,88.34,88.2,88.34,66577.0,62.1561,62.2336,62.135,62.2336,66577.0
2016-09-23 11:50:00,88.34,88.45,88.32,88.4,99539.0,62.2336,62.3111,62.2195,62.2759,99539.0
2016-09-23 12:00:00,88.41,88.56,88.39,88.55,88629.0,62.2829,62.3886,62.2689,62.3816,88629.0
2016-09-23 12:10:00,88.55,88.66,88.54,88.65,95548.0,62.3816,62.4591,62.3745,62.452,95548.0
2016-09-23 12:20:00,88.65,88.77,88.64,88.77,51825.0,62.452,62.5366,62.445,62.5366,51825.0
2016-09-23 12:30:00,88.77,88.83,88.73,88.77,75124.0,62.5366,62.5788,62.5084,62.5366,75124.0
2016-09-23 12:40:00,88.77,88.83,88.76,88.77,38614.0,62.5366,62.5788,62.5295,62.5366,38614.0
2016-09-23 12:50:00,88.77,88.81,88.73,88.78,34090.0,62.5366,62.5647,62.5084,62.5436,34090.0
2016-09-23 13:00:00,88.78,88.78,88.7,88.72,30629.0,62.5436,62.5436,62.4872,62.5013,30629.0
2016-09-23 13:10:00,88.72,88.77,88.66,88.72,79104.0,62.5013,62.5366,62.4591,62.5013,79104.0
2016-09-23 13:20:00,88.71,88.71,88.62,88.67,76556.0,62.4943,62.4943,62.4309,62.4661,76556.0
2016-09-23 13:30:00,88.67,88.7,88.63,88.7,35707.0,62.4661,62.4872,62.4379,62.4872,35707.0
2016-09-23 13:40:00,88.69,88.76,88.68,88.74,41916.0,62.4802,62.5295,62.4732,62.5154,41916.0
2016-09-23 13:50:00,88.74,88.78,88.69,88.75,49747.0,62.5154,62.5436,62.4802,62.5225,49747.0
2016-09-23 14:00:00,88.74,88.74,88.7,88.72,44260.0,62.5154,62.5154,62.4872,62.5013,44260.0
2016-09-23 14:10:00,88.73,88.73,88.64,88.68,50041.0,62.5084,62.5084,62.445,62.4732,50041.0
2016-09-23 14:20:00,88.69,88.69,88.64,88.69,42368.0,62.4802,62.4802,62.445,62.4802,42368.0
2016-09-23 14:30:00,88.69,88.76,88.67,88.69,68514.0,62.4802,62.5295,62.4661,62.4802,68514.0
2016-09-23 14:40:00,88.69,88.7,88.57,88.6,53737.0,62.4802,62.4872,62.3957,62.4168,53737.0
2016-09-23 14:50:00,88.6,88.66,88.58,88.64,55034.0,62.4168,62.4591,62.4027,62.445,55034.0
2016-09-23 15:00:00,88.64,88.73,88.59,88.71,78589.0,62.445,62.5084,62.4097,62.4943,78589.0
2016-09-23 15:10:00,88.7,88.71,88.6,88.61,47235.0,62.4872,62.4943,62.4168,62.4238,47235.0
2016-09-23 15:20:00,88.6,88.74,88.57,88.73,55807.0,62.4168,62.5154,62.3957,62.5084,55807.0
2016-09-23 15:30:00,88.73,88.78,88.64,88.65,96792.0,62.5084,62.5436,62.445,62.452,96792.0
2016-09-23 15:40:00,88.65,88.67,88.55,88.58,141176.0,62.452,62.4661,62.3816,62.4027,141176.0
2016-09-23 15:50:00,88.58,88.67,88.51,88.53,255155.0,62.4027,62.4661,62.3534,62.3675,255155.0
2016-09-26 09:30:00,88.28,88.69,88.0,88.6,144150.0,62.1914,62.4802,61.9941,62.4168,144150.0
2016-09-26 09:40:00,88.59,88.72,88.44,88.66,117798.0,62.4097,62.5013,62.3041,62.4591,117798.0
2016-09-26 09:50:00,88.69,88.71,88.5,88.59,92403.0,62.4802,62.4943,62.3463,62.4097,92403.0
2016-09-26 10:00:00,88.59,88.74,88.55,88.73,122131.0,62.4097,62.5154,62.3816,62.5084,122131.0
2016-09-26 10:10:00,88.74,88.84,88.58,88.83,135884.0,62.5154,62.5859,62.4027,62.5788,135884.0
2016-09-26 10:20:00,88.83,88.83,88.64,88.66,46164.0,62.5788,62.5788,62.445,62.4591,46164.0
2016-09-26 10:30:00,88.67,88.8,88.66,88.8,36811.0,62.4661,62.5577,62.4591,62.5577,36811.0
2016-09-26 10:40:00,88.79,88.83,88.75,88.79,53337.0,62.5506,62.5788,62.5225,62.5506,53337.0
2016-09-26 10:50:00,88.8,88.83,88.71,88.72,116778.0,62.5577,62.5788,62.4943,62.5013,116778.0
2016-09-26 11:00:00,88.72,88.75,88.66,88.66,68259.0,62.5013,62.5225,62.4591,62.4591,68259.0
2016-09-26 11:10:00,88.66,88.67,88.51,88.58,62442.0,62.4591,62.4661,62.3534,62.4027,62442.0
2016-09-26 11:20:00,88.58,88.66,88.51,88.53,75564.0,62.4027,62.4591,62.3534,62.3675,75564.0
2016-09-26 11:30:00,88.53,88.69,88.51,88.68,79847.0,62.3675,62.4802,62.3534,62.4732,79847.0
2016-09-26 11:40:00,88.68,88.75,88.65,88.65,172453.0,62.4732,62.5225,62.452,62.452,172453.0
2016-09-26 11:50:00,88.65,88.68,88.54,88.61,105653.0,62.452,62.4732,62.3745,62.4238,105653.0
2016-09-26 12:00:00,88.6,88.63,88.56,88.56,130227.0,62.4168,62.4379,62.3886,62.3886,130227.0
2016-09-26 12:10:00,88.56,88.59,88.52,88.53,112515.0,62.3886,62.4097,62.3604,62.3675,112515.0
2016-09-26 12:20:00,88.53,88.61,88.52,88.59,42427.0,62.3675,62.4238,62.3604,62.4097,42427.0
2016-09-26 12:30:00,88.59,88.73,88.59,88.67,37343.0,62.4097,62.5084,62.4097,62.4661,37343.0
2016-09-26 12:40:00,88.67,88.73,88.63,88.68,49778.0,62.4661,62.5084,62.4379,62.4732,49778.0
2016-09-26 12:50:00,88.69,88.81,88.67,88.8,50278.0,62.4802,62.5647,62.4661,62.5577,50278.0
2016-09-26 13:00:00,88.79,88.83,88.76,88.76,33642.0,62.5506,62.5788,62.5295,62.5295,33642.0
2016-09-26 13:10:00,88.75,88.77,88.71,88.72,38957.0,62.5225,62.5366,62.4943,62.5013,38957.0
2016-09-26 13:20:00,88.72,88.72,88.64,88.66,60045.0,62.5013,62.5013,62.445,62.4591,60045.0
2016-09-26 13:30:00,88.67,88.73,88.64,88.67,62904.0,62.4661,62.5084,62.445,62.4661,62904.0
2016-09-26 13:40:00,88.67,88.77,88.66,88.76,45524.0,62.4661,62.5366,62.4591,62.5295,45524.0
2016-09-26 13:50:00,88.76,88.89,88.75,88.88,50569.0,62.5295,62.6211,62.5225,62.614,50569.0
2016-09-26 14:00:00,88.87,88.88,88.78,88.84,94280.0,62.607,62.614,62.5436,62.5859,94280.0
2016-09-26 14:10:00,88.85,88.89,88.8,88.87,51394.0,62.5929,62.6211,62.5577,62.607,51394.0
2016-09-26 14:20:00,88.87,88.9,88.81,88.9,46383.0,62.607,62.6281,62.5647,62.6281,46383.0
2016-09-26 14:30:00,88.9,88.94,88.8,88.8,45955.0,62.6281,62.6563,62.5577,62.5577,45955.0
2016-09-26 14:40:00,88.81,88.86,88.78,88.84,59082.0,62.5647,62.6,62.5436,62.5859,59082.0
2016-09-26 14:50:00,88.85,88.88,88.81,88.81,44445.0,62.5929,62.614,62.5647,62.5647,44445.0
2016-09-26 15:00:00,88.8,88.89,88.75,88.86,83690.0,62.5577,62.6211,62.5225,62.6,83690.0
2016-09-26 15:10:00,88.86,88.86,88.74,88.75,67236.0,62.6,62.6,62.5154,62.5225,67236.0
2016-09-26 15:20:00,88.74,88.87,88.73,88.87,69264.0,62.5154,62.607,62.5084,62.607,69264.0
2016-09-26 15:30:00,88.87,88.95,88.79,88.87,86276.0,62.607,62.6634,62.5506,62.607,86276.0
2016-09-26 15:40:00,88.86,88.87,88.77,88.83,101689.0,62.6,62.607,62.5366,62.5788,101689.0
2016-09-26 15:50:00,88.82,88.84,88.67,88.74,200880.0,62.5718,62.5859,62.4661,62.5154,200880.0
2016-09-27 09:30:00,88.92,89.03,88.43,88.6,187478.0,62.6422,62.7197,62.297,62.4168,187478.0
2016-09-27 09:40:00,88.61,88.76,88.49,88.5,126318.0,62.4238,62.5295,62.3393,62.3463,126318.0
2016-09-27 09:50:00,88.49,88.68,88.44,88.55,153512.0,62.3393,62.4732,62.3041,62.3816,153512.0
2016-09-27 10:00:00,88.55,88.67,88.53,88.58,73533.0,62.3816,62.4661,62.3675,62.4027,73533.0
2016-09-27 10:10:00,88.59,88.64,88.47,88.64,113359.0,62.4097,62.445,62.3252,62.445,113359.0
2016-09-27 10:20:00,88.65,88.76,88.65,88.73,70973.0,62.452,62.5295,62.452,62.5084,70973.0
2016-09-27 10:30:00,88.74,88.74,88.5,88.5,50819.0,62.5154,62.5154,62.3463,62.3463,50819.0
2016-09-27 10:40:00,88.49,88.54,88.38,88.4,64063.0,62.3393,62.3745,62.2618,62.2759,64063.0
2016-09-27 10:50:00,88.4,88.48,88.29,88.34,72661.0,62.2759,62.3323,62.1984,62.2336,72661.0
2016-09-27 11:00:00,88.34,88.49,88.33,88.42,89928.0,62.2336,62.3393,62.2266,62.29,89928.0
2016-09-27 11:10:00,88.42,88.43,88.3,88.39,90922.0,62.29,62.297,62.2054,62.2689,90922.0
2016-09-27 11:20:00,88.39,88.48,88.34,88.45,125270.0,62.2689,62.3323,62.2336,62.3111,125270.0
2016-09-27 11:30:00,88.44,88.55,88.43,88.51,77413.0,62.3041,62.3816,62.297,62.3534,77413.0
2016-09-27 11:40:00,88.51,88.51,88.34,88.38,186587.0,62.3534,62.3534,62.2336,62.2618,186587.0
2016-09-27 11:50:00,88.37,88.5,88.33,88.47,84165.0,62.2548,62.3463,62.2266,62.3252,84165.0
2016-09-27 12:00:00,88.47,88.54,88.43,88.47,88984.0,62.3252,62.3745,62.297,62.3252,88984.0
2016-09-27 12:10:00,88.46,88.52,88.45,88.51,35151.0,62.3182,62.3604,62.3111,62.3534,35151.0
2016-09-27 12:20:00,88.52,88.67,88.52,88.59,74699.0,62.3604,62.4661,62.3604,62.4097,74699.0
2016-09-27 12:30:00,88.6,88.61,88.52,88.53,46276.0,62.4168,62.4238,62.3604,62.3675,46276.0
2016-09-27 12:40:00,88.53,88.59,88.48,88.49,32386.0,62.3675,62.4097,62.3323,62.3393,32386.0
2016-09-27 12:50:00,88.48,88.51,88.43,88.44,41807.0,62.3323,62.3534,62.297,62.3041,41807.0
2016-09-27 13:00:00,88.44,88.51,88.43,88.45,47311.0,62.3041,62.3534,62.297,62.3111,47311.0
2016-09-27 13:10:00,88.44,88.44,88.32,88.34,135412.0,62.3041,62.3041,62.2195,62.2336,135412.0
2016-09-27 13:20:00,88.34,88.46,88.34,88.43,93571.0,62.2336,62.3182,62.2336,62.297,93571.0
2016-09-27 13:30:00,88.42,88.48,88.4,88.43,99216.0,62.29,62.3323,62.2759,62.297,99216.0
2016-09-27 13:40:00,88.42,88.44,88.3,88.3,90119.0,62.29,62.3041,62.2054,62.2054,90119.0
2016-09-27 13:50:00,88.31,88.34,88.23,88.29,122850.0,62.2125,62.2336,62.1561,62.1984,122850.0
2016-09-27 14:00:00,88.28,88.29,88.14,88.15,119387.0,62.1914,62.1984,62.0927,62.0998,119387.0
2016-09-27 14:10:00,88.15,88.22,88.14,88.2,138263.0,62.0998,62.1491,62.0927,62.135,138263.0
2016-09-27 14:20:00,88.19,88.2,88.09,88.11,94787.0,62.128,62.135,62.0575,62.0716,94787.0
2016-09-27 14:30:00,88.1,88.11,88.05,88.05,159144.0,62.0646,62.0716,62.0293,62.0293,159144.0
2016-09-27 14:40:00,88.06,88.07,87.96,87.97,118856.0,62.0364,62.0434,61.9659,61.973,118856.0
2016-09-27 14:50:00,87.97,87.98,87.86,87.86,178778.0,61.973,61.98,61.8955,61.8955,178778.0
2016-09-27 15:00:00,87.87,87.95,87.82,87.94,183840.0,61.9025,61.9589,61.8673,61.9518,183840.0
2016-09-27 15:10:00,87.94,87.95,87.83,87.84,163626.0,61.9518,61.9589,61.8743,61.8814,163626.0
2016-09-27 15:20:00,87.84,87.86,87.67,87.7,185436.0,61.8814,61.8955,61.7616,61.7828,185436.0
2016-09-27 15:30:00,87.69,87.77,87.65,87.72,193251.0,61.7757,61.8321,61.7475,61.7969,193251.0
2016-09-27 15:40:00,87.72,87.75,87.65,87.67,143707.0,61.7969,61.818,61.7475,61.7616,143707.0
2016-09-27 15:50:00,87.67,87.79,87.67,87.79,305728.0,61.7616,61.8462,61.7616,61.8462,305728.0
2016-09-28 09:30:00,87.91,88.38,87.85,88.23,154961.0,61.9307,62.2618,61.8884,62.1561,154961.0
2016-09-28 09:40:00,88.23,88.36,88.08,88.33,119465.0,62.1561,62.2477,62.0505,62.2266,119465.0
2016-09-28 09:50:00,88.33,88.38,88.18,88.21,67241.0,62.2266,62.2618,62.1209,62.142,67241.0
2016-09-28 10:00:00,88.21,88.44,88.21,88.43,70585.0,62.142,62.3041,62.142,62.297,70585.0
2016-09-28 10:10:00,88.43,88.46,88.3,88.31,49886.0,62.297,62.3182,62.2054,62.2125,49886.0
2016-09-28 10:20:00,88.33,88.41,88.3,88.32,43572.0,62.2266,62.2829,62.2054,62.2195,43572.0
2016-09-28 10:30:00,88.33,88.38,88.12,88.15,66936.0,62.2266,62.2618,62.0786,62.0998,66936.0
2016-09-28 10:40:00,88.15,88.16,87.96,87.99,61921.0,62.0998,62.1068,61.9659,61.9871,61921.0
2016-09-28 10:50:00,87.98,88.12,87.95,87.99,52330.0,61.98,62.0786,61.9589,61.9871,52330.0
2016-09-28 11:00:00,87.97,88.01,87.87,87.98,75916.0,61.973,62.0012,61.9025,61.98,75916.0
2016-09-28 11:10:00,87.98,87.99,87.88,87.92,51501.0,61.98,61.9871,61.9096,61.9377,51501.0
2016-09-28 11:20:00,87.92,87.93,87.74,87.74,127883.0,61.9377,61.9448,61.8109,61.8109,127883.0
2016-09-28 11:30:00,87.75,87.81,87.67,87.81,133079.0,61.818,61.8603,61.7616,61.8603,133079.0
2016-09-28 11:40:00,87.81,87.88,87.79,87.87,40538.0,61.8603,61.9096,61.8462,61.9025,40538.0
2016-09-28 11:50:00,87.88,87.96,87.88,87.91,37219.0,61.9096,61.9659,61.9096,61.9307,37219.0
2016-09-28 12:00:00,87.9,87.93,87.82,87.92,67283.0,61.9237,61.9448,61.8673,61.9377,67283.0
2016-09-28 12:10:00,87.91,88.03,87.88,87.89,59456.0,61.9307,62.0152,61.9096,61.9166,59456.0
2016-09-28 12:20:00,87.9,87.94,87.89,87.91,18543.0,61.9237,61.9518,61.9166,61.9307,18543.0
2016-09-28 12:30:00,87.9,88.01,87.86,87.99,55700.0,61.9237,62.0012,61.8955,61.9871,55700.0
2016-09-28 12:40:00,87.99,88.08,87.95,88.06,24041.0,61.9871,62.0505,61.9589,62.0364,24041.0
2016-09-28 12:50:00,88.05,88.11,88.02,88.11,39897.0,62.0293,62.0716,62.0082,62.0716,39897.0
2016-09-28 13:00:00,88.1,88.11,88.03,88.05,34095.0,62.0646,62.0716,62.0152,62.0293,34095.0
2016-09-28 13:10:00,88.03,88.06,88.01,88.02,22696.0,62.0152,62.0364,62.0012,62.0082,22696.0
2016-09-28 13:20:00,88.02,88.08,88.02,88.08,44281.0,62.0082,62.0505,62.0082,62.0505,44281.0
2016-09-28 13:30:00,88.09,88.18,88.08,88.14,86245.0,62.0575,62.1209,62.0505,62.0927,86245.0
2016-09-28 13:40:00,88.14,88.17,88.12,88.14,60306.0,62.0927,62.1139,62.0786,62.0927,60306.0
2016-09-28 13:50:00,88.14,88.18,88.12,88.12,19937.0,62.0927,62.1209,62.0786,62.0786,19937.0
2016-09-28 14:00:00,88.12,88.13,88.06,88.07,38621.0,62.0786,62.0857,62.0364,62.0434,38621.0
2016-09-28 14:10:00,88.07,88.2,88.07,88.15,58857.0,62.0434,62.135,62.0434,62.0998,58857.0
2016-09-28 14:20:00,88.14,88.24,88.09,88.13,62535.0,62.0927,62.1632,62.0575,62.0857,62535.0
2016-09-28 14:30:00,88.13,88.23,88.11,88.16,52587.0,62.0857,62.1561,62.0716,62.1068,52587.0
2016-09-28 14:40:00,88.16,88.2,88.15,88.19,51034.0,62.1068,62.135,62.0998,62.128,51034.0
2016-09-28 14:50:00,88.19,88.23,88.14,88.15,32273.0,62.128,62.1561,62.0927,62.0998,32273.0
2016-09-28 15:00:00,88.15,88.17,88.09,88.1,35808.0,62.0998,62.1139,62.0575,62.0646,35808.0
2016-09-28 15:10:00,88.1,88.15,88.07,88.08,40557.0,62.0646,62.0998,62.0434,62.0505,40557.0
2016-09-28 15:20:00,88.08,88.16,88.06,88.08,60320.0,62.0505,62.1068,62.0364,62.0505,60320.0
2016-09-28 15:30:00,88.08,88.23,88.07,88.23,44230.0,62.0505,62.1561,62.0434,62.1561,44230.0
2016-09-28 15:40:00,88.23,88.41,88.22,88.41,61517.0,62.1561,62.2829,62.1491,62.2829,61517.0
2016-09-28 15:50:00,88.41,88.59,88.38,88.52,170253.0,62.2829,62.4097,62.2618,62.3604,170253.0
2016-09-29 09:30:00,88.22,88.25,87.26,87.49,343929.0,62.1491,62.1702,61.4728,61.6348,343929.0
2016-09-29 09:40:00,87.49,87.68,87.48,87.65,185890.0,61.6348,61.7687,61.6278,61.7475,185890.0
2016-09-29 09:50:00,87.66,87.81,87.62,87.79,92834.0,61.7546,61.8603,61.7264,61.8462,92834.0
2016-09-29 10:00:00,87.79,88.12,87.78,87.89,142304.0,61.8462,62.0786,61.8391,61.9166,142304.0
2016-09-29 10:10:00,87.9,88.21,87.89,88.21,135186.0,61.9237,62.142,61.9166,62.142,135186.0
2016-09-29 10:20:00,88.21,88.29,88.15,88.19,47765.0,62.142,62.1984,62.0998,62.128,47765.0
2016-09-29 10:30:00,88.19,88.25,88.13,88.15,118382.0,62.128,62.1702,62.0857,62.0998,118382.0
2016-09-29 10:40:00,88.14,88.15,87.91,87.92,64062.0,62.0927,62.0998,61.9307,61.9377,64062.0
2016-09-29 10:50:00,87.94,88.05,87.9,87.93,67808.0,61.9518,62.0293,61.9237,61.9448,67808.0
2016-09-29 11:00:00,87.91,87.92,87.84,87.87,33614.0,61.9307,61.9377,61.8814,61.9025,33614.0
2016-09-29 11:10:00,87.88,87.88,87.71,87.82,135440.0,61.9096,61.9096,61.7898,61.8673,135440.0
2016-09-29 11:20:00,87.81,87.89,87.78,87.86,86262.0,61.8603,61.9166,61.8391,61.8955,86262.0
2016-09-29 11:30:00,87.86,87.87,87.79,87.81,69428.0,61.8955,61.9025,61.8462,61.8603,69428.0
2016-09-29 11:40:00,87.8,87.85,87.71,87.74,76213.0,61.8532,61.8884,61.7898,61.8109,76213.0
2016-09-29 11:50:00,87.74,87.74,87.59,87.62,61805.0,61.8109,61.8109,61.7053,61.7264,61805.0
2016-09-29 12:00:00,87.62,87.65,87.54,87.64,67125.0,61.7264,61.7475,61.67,61.7405,67125.0
2016-09-29 12:10:00,87.65,87.67,87.6,87.61,36726.0,61.7475,61.7616,61.7123,61.7194,36726.0
2016-09-29 12:20:00,87.6,87.71,87.57,87.63,40239.0,61.7123,61.7898,61.6912,61.7334,40239.0
2016-09-29 12:30:00,87.62,87.67,87.54,87.65,74875.0,61.7264,61.7616,61.67,61.7475,74875.0
2016-09-29 12:40:00,87.63,87.63,87.43,87.43,77260.0,61.7334,61.7334,61.5926,61.5926,77260.0
2016-09-29 12:50:00,87.43,87.43,87.22,87.3,152482.0,61.5926,61.5926,61.4446,61.501,152482.0
2016-09-29 13:00:00,87.29,87.39,87.08,87.39,282418.0,61.4939,61.5644,61.346,61.5644,282418.0
2016-09-29 13:10:00,87.4,87.56,87.31,87.36,89568.0,61.5714,61.6841,61.508,61.5432,89568.0
2016-09-29 13:20:00,87.34,87.41,87.23,87.37,129827.0,61.5292,61.5785,61.4517,61.5503,129827.0
2016-09-29 13:30:00,87.37,87.53,87.35,87.41,108642.0,61.5503,61.663,61.5362,61.5785,108642.0
2016-09-29 13:40:00,87.41,87.45,87.33,87.41,35088.0,61.5785,61.6066,61.5221,61.5785,35088.0
2016-09-29 13:50:00,87.41,87.44,87.28,87.36,150946.0,61.5785,61.5996,61.4869,61.5432,150946.0
2016-09-29 14:00:00,87.36,87.53,87.32,87.52,70513.0,61.5432,61.663,61.5151,61.656,70513.0
2016-09-29 14:10:00,87.51,87.68,87.44,87.64,53825.0,61.6489,61.7687,61.5996,61.7405,53825.0
2016-09-29 14:20:00,87.65,87.86,87.65,87.84,121186.0,61.7475,61.8955,61.7475,61.8814,121186.0
2016-09-29 14:30:00,87.83,87.95,87.79,87.87,74412.0,61.8743,61.9589,61.8462,61.9025,74412.0
2016-09-29 14:40:00,87.87,87.9,87.77,87.87,85100.0,61.9025,61.9237,61.8321,61.9025,85100.0
2016-09-29 14:50:00,87.88,87.88,87.72,87.75,79454.0,61.9096,61.9096,61.7969,61.818,79454.0
2016-09-29 15:00:00,87.75,87.85,87.7,87.8,58549.0,61.818,61.8884,61.7828,61.8532,58549.0
2016-09-29 15:10:00,87.79,87.85,87.71,87.71,82651.0,61.8462,61.8884,61.7898,61.7898,82651.0
2016-09-29 15:20:00,87.71,87.74,87.48,87.69,128488.0,61.7898,61.8109,61.6278,61.7757,128488.0
2016-09-29 15:30:00,87.69,87.74,87.62,87.74,101658.0,61.7757,61.8109,61.7264,61.8109,101658.0
2016-09-29 15:40:00,87.75,87.78,87.55,87.57,126691.0,61.818,61.8391,61.6771,61.6912,126691.0
2016-09-29 15:50:00,87.57,87.58,87.31,87.33,420351.0,61.6912,61.6982,61.508,61.5221,420351.0
2016-09-30 09:30:00,87.59,88.19,87.58,87.7,269014.0,61.7053,62.128,61.6982,61.7828,269014.0
2016-09-30 09:40:00,87.7,87.87,87.23,87.28,169781.0,61.7828,61.9025,61.4517,61.4869,169781.0
2016-09-30 09:50:00,87.28,87.37,86.82,86.83,169857.0,61.4869,61.5503,61.1628,61.1699,169857.0
2016-09-30 10:00:00,86.84,87.15,86.82,87.12,185965.0,61.1769,61.3953,61.1628,61.3742,185965.0
2016-09-30 10:10:00,87.13,87.14,86.93,86.94,88702.0,61.3812,61.3883,61.2403,61.2474,88702.0
2016-09-30 10:20:00,86.94,87.1,86.88,87.08,68703.0,61.2474,61.3601,61.2051,61.346,68703.0
2016-09-30 10:30:00,87.1,87.2,87.07,87.08,107304.0,61.3601,61.4305,61.3389,61.346,107304.0
2016-09-30 10:40:00,87.09,87.16,87.03,87.07,40691.0,61.353,61.4023,61.3108,61.3389,40691.0
2016-09-30 10:50:00,87.08,87.17,87.07,87.17,35991.0,61.346,61.4094,61.3389,61.4094,35991.0
2016-09-30 11:00:00,87.17,87.37,87.17,87.37,58291.0,61.4094,61.5503,61.4094,61.5503,58291.0
2016-09-30 11:10:00,87.38,87.41,87.31,87.35,83803.0,61.5573,61.5785,61.508,61.5362,83803.0
2016-09-30 11:20:00,87.36,87.36,87.21,87.26,66676.0,61.5432,61.5432,61.4376,61.4728,66676.0
2016-09-30 11:30:00,87.27,87.3,87.14,87.15,81885.0,61.4798,61.501,61.3883,61.3953,81885.0
2016-09-30 11:40:00,87.15,87.15,87.06,87.14,99179.0,61.3953,61.3953,61.3319,61.3883,99179.0
2016-09-30 11:50:00,87.16,87.24,87.14,87.2,64276.0,61.4023,61.4587,61.3883,61.4305,64276.0
2016-09-30 12:00:00,87.19,87.22,87.14,87.16,36029.0,61.4235,61.4446,61.3883,61.4023,36029.0
2016-09-30 12:10:00,87.17,87.23,87.13,87.23,52283.0,61.4094,61.4517,61.3812,61.4517,52283.0
2016-09-30 12:20:00,87.23,87.31,87.22,87.28,65078.0,61.4517,61.508,61.4446,61.4869,65078.0
2016-09-30 12:30:00,87.27,87.39,87.27,87.39,99611.0,61.4798,61.5644,61.4798,61.5644,99611.0
2016-09-30 12:40:00,87.39,87.41,87.32,87.34,50147.0,61.5644,61.5785,61.5151,61.5292,50147.0
2016-09-30 12:50:00,87.33,87.36,87.25,87.25,59033.0,61.5221,61.5432,61.4657,61.4657,59033.0
2016-09-30 13:00:00,87.24,87.32,87.19,87.21,56105.0,61.4587,61.5151,61.4235,61.4376,56105.0
2016-09-30 13:10:00,87.2,87.26,87.16,87.18,30069.0,61.4305,61.4728,61.4023,61.4164,30069.0
2016-09-30 13:20:00,87.19,87.27,87.11,87.11,31136.0,61.4235,61.4798,61.3671,61.3671,31136.0
2016-09-30 13:30:00,87.11,87.21,87.08,87.2,35422.0,61.3671,61.4376,61.346,61.4305,35422.0
2016-09-30 13:40:00,87.2,87.22,87.13,87.16,37012.0,61.4305,61.4446,61.3812,61.4023,37012.0
2016-09-30 13:50:00,87.17,87.17,87.1,87.13,30496.0,61.4094,61.4094,61.3601,61.3812,30496.0
2016-09-30 14:00:00,87.12,87.24,87.11,87.23,28132.0,61.3742,61.4587,61.3671,61.4517,28132.0
2016-09-30 14:10:00,87.22,87.27,87.19,87.23,204547.0,61.4446,61.4798,61.4235,61.4517,204547.0
2016-09-30 14:20:00,87.23,87.28,87.22,87.24,282455.0,61.4517,61.4869,61.4446,61.4587,282455.0
2016-09-30 14:30:00,87.24,87.28,87.13,87.16,173811.0,61.4587,61.4869,61.3812,61.4023,173811.0
2016-09-30 14:40:00,87.16,87.19,87.09,87.11,150348.0,61.4023,61.4235,61.353,61.3671,150348.0
2016-09-30 14:50:00,87.11,87.11,86.98,86.98,245104.0,61.3671,61.3671,61.2755,61.2755,245104.0
2016-09-30 15:00:00,86.99,87.08,86.97,87.01,134542.0,61.2826,61.346,61.2685,61.2967,134542.0
2016-09-30 15:10:00,87.02,87.09,87.01,87.03,112910.0,61.3037,61.353,61.2967,61.3108,112910.0
2016-09-30 15:20:00,87.03,87.09,87.01,87.03,358797.0,61.3108,61.353,61.2967,61.3108,358797.0
2016-09-30 15:30:00,87.04,87.06,86.98,87.0,314258.0,61.3178,61.3319,61.2755,61.2896,314258.0
2016-09-30 15:40:00,87.0,87.07,86.97,87.0,569631.0,61.2896,61.3389,61.2685,61.2896,569631.0
2016-09-30 15:50:00,87.0,87.05,86.73,86.75,1175119.0,61.2896,61.3249,61.0994,61.1135,1175119.0
2016-10-03 09:30:00,86.12,86.23,85.91,86.11,902763.0,60.6697,60.7472,60.5217,60.6626,902763.0
2016-10-03 09:40:00,86.13,86.29,85.88,85.94,276494.0,60.6767,60.7894,60.5006,60.5429,276494.0
2016-10-03 09:50:00,85.93,86.06,85.91,85.92,217694.0,60.5358,60.6274,60.5217,60.5288,217694.0
2016-10-03 10:00:00,85.91,86.09,85.79,86.06,367054.0,60.5217,60.6486,60.4372,60.6274,367054.0
2016-10-03 10:10:00,86.06,86.12,85.88,86.08,383010.0,60.6274,60.6697,60.5006,60.6415,383010.0
2016-10-03 10:20:00,86.08,86.22,86.01,86.02,238337.0,60.6415,60.7401,60.5922,60.5992,238337.0
2016-10-03 10:30:00,86.02,86.08,85.94,85.97,192539.0,60.5992,60.6415,60.5429,60.564,192539.0
2016-10-03 10:40:00,85.96,85.96,85.65,85.71,116117.0,60.557,60.557,60.3386,60.3809,116117.0
2016-10-03 10:50:00,85.71,85.87,85.7,85.73,219512.0,60.3809,60.4936,60.3738,60.3949,219512.0
2016-10-03 11:00:00,85.73,85.78,85.57,85.59,170277.0,60.3949,60.4302,60.2822,60.2963,170277.0
2016-10-03 11:10:00,85.59,85.59,85.43,85.48,230044.0,60.2963,60.2963,60.1836,60.2188,230044.0
2016-10-03 11:20:00,85.48,85.48,85.37,85.4,240936.0,60.2188,60.2188,60.1413,60.1625,240936.0
2016-10-03 11:30:00,85.4,85.43,85.32,85.33,190191.0,60.1625,60.1836,60.1061,60.1131,190191.0
2016-10-03 11:40:00,85.34,85.45,85.27,85.27,139322.0,60.1202,60.1977,60.0709,60.0709,139322.0
2016-10-03 11:50:00,85.27,85.41,85.16,85.29,202365.0,60.0709,60.1695,59.9934,60.085,202365.0
2016-10-03 12:00:00,85.27,85.29,85.2,85.21,147993.0,60.0709,60.085,60.0216,60.0286,147993.0
2016-10-03 12:10:00,85.2,85.23,85.07,85.13,238962.0,60.0216,60.0427,59.93,59.9723,238962.0
2016-10-03 12:20:00,85.13,85.13,85.02,85.06,165049.0,59.9723,59.9723,59.8948,59.9229,165049.0
2016-10-03 12:30:00,85.05,85.09,84.94,85.07,217405.0,59.9159,59.9441,59.8384,59.93,217405.0
2016-10-03 12:40:00,85.08,85.39,85.07,85.38,256086.0,59.937,60.1554,59.93,60.1484,256086.0
2016-10-03 12:50:00,85.37,85.58,85.33,85.57,203966.0,60.1413,60.2893,60.1131,60.2822,203966.0
2016-10-03 13:00:00,85.57,85.59,85.42,85.59,104824.0,60.2822,60.2963,60.1766,60.2963,104824.0
2016-10-03 13:10:00,85.58,85.7,85.51,85.56,167770.0,60.2893,60.3738,60.24,60.2752,167770.0
2016-10-03 13:20:00,85.57,85.73,85.56,85.66,183197.0,60.2822,60.3949,60.2752,60.3456,183197.0
2016-10-03 13:30:00,85.67,85.71,85.58,85.61,134850.0,60.3527,60.3809,60.2893,60.3104,134850.0
2016-10-03 13:40:00,85.6,85.61,85.44,85.48,166798.0,60.3034,60.3104,60.1906,60.2188,166798.0
2016-10-03 13:50:00,85.49,85.54,85.43,85.51,229092.0,60.2259,60.2611,60.1836,60.24,229092.0
2016-10-03 14:00:00,85.52,85.52,85.42,85.43,191705.0,60.247,60.247,60.1766,60.1836,191705.0
2016-10-03 14:10:00,85.44,85.45,85.4,85.4,175014.0,60.1906,60.1977,60.1625,60.1625,175014.0
2016-10-03 14:20:00,85.4,85.48,85.39,85.44,142478.0,60.1625,60.2188,60.1554,60.1906,142478.0
2016-10-03 14:30:00,85.44,85.5,85.33,85.35,171779.0,60.1906,60.2329,60.1131,60.1272,171779.0
2016-10-03 14:40:00,85.34,85.39,85.29,85.3,136363.0,60.1202,60.1554,60.085,60.092,136363.0
2016-10-03 14:50:00,85.3,85.36,85.18,85.2,122098.0,60.092,60.1343,60.0075,60.0216,122098.0
2016-10-03 15:00:00,85.21,85.24,85.12,85.2,121046.0,60.0286,60.0497,59.9652,60.0216,121046.0
2016-10-03 15:10:00,85.2,85.25,85.17,85.22,212066.0,60.0216,60.0568,60.0004,60.0357,212066.0
2016-10-03 15:20:00,85.22,85.23,85.14,85.14,171720.0,60.0357,60.0427,59.9793,59.9793,171720.0
2016-10-03 15:30:00,85.15,85.26,85.14,85.21,272239.0,59.9863,60.0638,59.9793,60.0286,272239.0
2016-10-03 15:40:00,85.22,85.42,85.21,85.28,395654.0,60.0357,60.1766,60.0286,60.0779,395654.0
2016-10-03 15:50:00,85.28,85.31,85.12,85.14,501502.0,60.0779,60.0991,59.9652,59.9793,501502.0
2016-10-04 09:30:00,85.03,85.04,84.35,84.54,442637.0,59.9018,59.9088,59.4228,59.5566,442637.0
2016-10-04 09:40:00,84.56,84.72,84.46,84.47,223801.0,59.5707,59.6834,59.5003,59.5073,223801.0
2016-10-04 09:50:00,84.48,84.55,84.28,84.54,432311.0,59.5143,59.5637,59.3734,59.5566,432311.0
2016-10-04 10:00:00,84.55,84.68,84.47,84.6,193721.0,59.5637,59.6552,59.5073,59.5989,193721.0
2016-10-04 10:10:00,84.59,84.63,84.42,84.52,149490.0,59.5918,59.62,59.4721,59.5425,149490.0
2016-10-04 10:20:00,84.52,84.71,84.5,84.63,134646.0,59.5425,59.6764,59.5284,59.62,134646.0
2016-10-04 10:30:00,84.62,84.63,84.4,84.4,135706.0,59.613,59.62,59.458,59.458,135706.0
2016-10-04 10:40:00,84.4,84.51,84.33,84.35,121375.0,59.458,59.5355,59.4087,59.4228,121375.0
2016-10-04 10:50:00,84.33,84.42,84.32,84.33,106068.0,59.4087,59.4721,59.4016,59.4087,106068.0
2016-10-04 11:00:00,84.33,84.39,84.2,84.33,115523.0,59.4087,59.4509,59.3171,59.4087,115523.0
2016-10-04 11:10:00,84.33,84.38,84.19,84.24,130874.0,59.4087,59.4439,59.31,59.3453,130874.0
2016-10-04 11:20:00,84.24,84.61,84.24,84.59,159893.0,59.3453,59.6059,59.3453,59.5918,159893.0
2016-10-04 11:30:00,84.59,84.72,84.36,84.37,395685.0,59.5918,59.6834,59.4298,59.4368,395685.0
2016-10-04 11:40:00,84.37,84.58,84.29,84.43,200919.0,59.4368,59.5848,59.3805,59.4791,200919.0
2016-10-04 11:50:00,84.41,84.41,84.06,84.07,153038.0,59.465,59.465,59.2185,59.2255,153038.0
2016-10-04 12:00:00,84.07,84.07,83.83,83.86,120610.0,59.2255,59.2255,59.0564,59.0776,120610.0
2016-10-04 12:10:00,83.86,84.06,83.79,84.06,102776.0,59.0776,59.2185,59.0283,59.2185,102776.0
2016-10-04 12:20:00,84.06,84.17,83.92,84.12,157412.0,59.2185,59.296,59.1198,59.2607,157412.0
2016-10-04 12:30:00,84.13,84.3,83.95,84.27,115711.0,59.2678,59.3875,59.141,59.3664,115711.0
2016-10-04 12:40:00,84.27,84.31,84.1,84.11,82429.0,59.3664,59.3946,59.2466,59.2537,82429.0
2016-10-04 12:50:00,84.12,84.21,84.11,84.13,125194.0,59.2607,59.3241,59.2537,59.2678,125194.0
2016-10-04 13:00:00,84.12,84.13,83.9,83.94,151818.0,59.2607,59.2678,59.1057,59.1339,151818.0
2016-10-04 13:10:00,83.92,84.02,83.89,83.95,288984.0,59.1198,59.1903,59.0987,59.141,288984.0
2016-10-04 13:20:00,83.96,83.97,83.72,83.82,118762.0,59.148,59.1551,58.9789,59.0494,118762.0
2016-10-04 13:30:00,83.82,83.94,83.8,83.9,84884.0,59.0494,59.1339,59.0353,59.1057,84884.0
2016-10-04 13:40:00,83.9,83.9,83.72,83.76,90117.0,59.1057,59.1057,58.9789,59.0071,90117.0
2016-10-04 13:50:00,83.77,83.78,83.65,83.69,77155.0,59.0142,59.0212,58.9296,58.9578,77155.0
2016-10-04 14:00:00,83.69,83.77,83.63,83.68,79633.0,58.9578,59.0142,58.9155,58.9508,79633.0
2016-10-04 14:10:00,83.67,83.68,83.58,83.61,83613.0,58.9437,58.9508,58.8803,58.9014,83613.0
2016-10-04 14:20:00,83.61,83.64,83.46,83.48,100066.0,58.9014,58.9226,58.7958,58.8099,100066.0
2016-10-04 14:30:00,83.48,83.72,83.48,83.71,145765.0,58.8099,58.9789,58.8099,58.9719,145765.0
2016-10-04 14:40:00,83.7,83.75,83.66,83.67,87516.0,58.9648,59.0001,58.9367,58.9437,87516.0
2016-10-04 14:50:00,83.67,83.71,83.5,83.5,80632.0,58.9437,58.9719,58.824,58.824,80632.0
2016-10-04 15:00:00,83.51,83.64,83.49,83.54,129861.0,58.831,58.9226,58.8169,58.8521,129861.0
2016-10-04 15:10:00,83.55,83.62,83.53,83.58,134769.0,58.8592,58.9085,58.8451,58.8803,134769.0
2016-10-04 15:20:00,83.59,83.82,83.59,83.81,146455.0,58.8874,59.0494,58.8874,59.0423,146455.0
2016-10-04 15:30:00,83.81,83.88,83.76,83.85,183757.0,59.0423,59.0917,59.0071,59.0705,183757.0
2016-10-04 15:40:00,83.84,83.97,83.8,83.83,221252.0,59.0635,59.1551,59.0353,59.0564,221252.0
2016-10-04 15:50:00,83.83,83.98,83.77,83.97,366076.0,59.0564,59.1621,59.0142,59.1551,366076.0
2016-10-05 09:30:00,84.12,84.55,83.74,83.79,283584.0,59.2607,59.5637,58.993,59.0283,283584.0
2016-10-05 09:40:00,83.79,83.92,83.73,83.79,162853.0,59.0283,59.1198,58.986,59.0283,162853.0
2016-10-05 09:50:00,83.79,83.79,83.38,83.4,279324.0,59.0283,59.0283,58.7394,58.7535,279324.0
2016-10-05 10:00:00,83.42,83.45,83.11,83.15,308253.0,58.7676,58.7887,58.5492,58.5774,308253.0
2016-10-05 10:10:00,83.14,83.14,82.54,82.57,283496.0,58.5703,58.5703,58.1477,58.1688,283496.0
2016-10-05 10:20:00,82.57,82.62,82.46,82.61,307158.0,58.1688,58.204,58.0913,58.197,307158.0
2016-10-05 10:30:00,82.61,82.72,82.46,82.6,220907.0,58.197,58.2745,58.0913,58.1899,220907.0
2016-10-05 10:40:00,82.59,82.82,82.58,82.67,223936.0,58.1829,58.3449,58.1758,58.2392,223936.0
2016-10-05 10:50:00,82.69,82.84,82.63,82.67,104451.0,58.2533,58.359,58.2111,58.2392,104451.0
2016-10-05 11:00:00,82.67,82.72,82.62,82.72,135710.0,58.2392,58.2745,58.204,58.2745,135710.0
2016-10-05 11:10:00,82.72,82.77,82.47,82.48,152372.0,58.2745,58.3097,58.0983,58.1054,152372.0
2016-10-05 11:20:00,82.47,82.65,82.46,82.6,210832.0,58.0983,58.2251,58.0913,58.1899,210832.0
2016-10-05 11:30:00,82.6,82.61,82.48,82.48,69458.0,58.1899,58.197,58.1054,58.1054,69458.0
2016-10-05 11:40:00,82.49,82.51,82.31,82.32,219249.0,58.1124,58.1265,57.9856,57.9927,219249.0
2016-10-05 11:50:00,82.31,82.39,82.3,82.38,69500.0,57.9856,58.042,57.9786,58.0349,69500.0
2016-10-05 12:00:00,82.38,82.47,82.3,82.32,115272.0,58.0349,58.0983,57.9786,57.9927,115272.0
2016-10-05 12:10:00,82.33,82.35,82.28,82.32,102466.0,57.9997,58.0138,57.9645,57.9927,102466.0
2016-10-05 12:20:00,82.31,82.36,82.27,82.28,74529.0,57.9856,58.0208,57.9574,57.9645,74529.0
2016-10-05 12:30:00,82.27,82.31,82.17,82.26,163939.0,57.9574,57.9856,57.887,57.9504,163939.0
2016-10-05 12:40:00,82.26,82.35,82.18,82.31,121353.0,57.9504,58.0138,57.894,57.9856,121353.0
2016-10-05 12:50:00,82.31,82.64,82.29,82.63,330178.0,57.9856,58.2181,57.9715,58.2111,330178.0
2016-10-05 13:00:00,82.63,82.71,82.48,82.49,312881.0,58.2111,58.2674,58.1054,58.1124,312881.0
2016-10-05 13:10:00,82.5,82.53,82.43,82.52,105564.0,58.1195,58.1406,58.0702,58.1336,105564.0
2016-10-05 13:20:00,82.52,82.61,82.45,82.57,88161.0,58.1336,58.197,58.0843,58.1688,88161.0
2016-10-05 13:30:00,82.57,82.57,82.45,82.5,79976.0,58.1688,58.1688,58.0843,58.1195,79976.0
2016-10-05 13:40:00,82.5,82.51,82.44,82.5,90062.0,58.1195,58.1265,58.0772,58.1195,90062.0
2016-10-05 13:50:00,82.5,82.6,82.48,82.56,77463.0,58.1195,58.1899,58.1054,58.1617,77463.0
2016-10-05 14:00:00,82.56,82.57,82.48,82.5,95379.0,58.1617,58.1688,58.1054,58.1195,95379.0
2016-10-05 14:10:00,82.5,82.53,82.43,82.44,93921.0,58.1195,58.1406,58.0702,58.0772,93921.0
2016-10-05 14:20:00,82.43,82.46,82.34,82.36,106628.0,58.0702,58.0913,58.0068,58.0208,106628.0
2016-10-05 14:30:00,82.36,82.38,82.28,82.3,145891.0,58.0208,58.0349,57.9645,57.9786,145891.0
2016-10-05 14:40:00,82.29,82.36,82.27,82.29,86239.0,57.9715,58.0208,57.9574,57.9715,86239.0
2016-10-05 14:50:00,82.29,82.32,82.24,82.32,101526.0,57.9715,57.9927,57.9363,57.9927,101526.0
2016-10-05 15:00:00,82.31,82.54,82.31,82.53,137548.0,57.9856,58.1477,57.9856,58.1406,137548.0
2016-10-05 15:10:00,82.53,82.53,82.42,82.44,475758.0,58.1406,58.1406,58.0631,58.0772,475758.0
2016-10-05 15:20:00,82.44,82.54,82.37,82.48,172047.0,58.0772,58.1477,58.0279,58.1054,172047.0
2016-10-05 15:30:00,82.49,82.57,82.45,82.46,204487.0,58.1124,58.1688,58.0843,58.0913,204487.0
2016-10-05 15:40:00,82.46,82.52,82.32,82.33,332610.0,58.0913,58.1336,57.9927,57.9997,332610.0
2016-10-05 15:50:00,82.33,82.36,82.23,82.27,751809.0,57.9997,58.0208,57.9293,57.9574,751809.0
2016-10-06 09:30:00,81.87,82.01,81.11,81.56,397319.0,57.6757,57.7743,57.1402,57.4573,397319.0
2016-10-06 09:40:00,81.57,82.07,81.55,82.05,352272.0,57.4643,57.8165,57.4502,57.8025,352272.0
2016-10-06 09:50:00,82.06,82.23,81.88,81.93,326297.0,57.8095,57.9293,57.6827,57.7179,326297.0
2016-10-06 10:00:00,81.9,82.23,81.81,81.84,214887.0,57.6968,57.9293,57.6334,57.6545,214887.0
2016-10-06 10:10:00,81.83,81.84,81.7,81.82,177068.0,57.6475,57.6545,57.5559,57.6404,177068.0
2016-10-06 10:20:00,81.82,82.04,81.78,82.04,120011.0,57.6404,57.7954,57.6123,57.7954,120011.0
2016-10-06 10:30:00,82.04,82.23,82.0,82.13,126213.0,57.7954,57.9293,57.7672,57.8588,126213.0
2016-10-06 10:40:00,82.13,82.14,81.95,81.97,283954.0,57.8588,57.8659,57.732,57.7461,283954.0
2016-10-06 10:50:00,81.97,82.04,81.95,81.98,186923.0,57.7461,57.7954,57.732,57.7531,186923.0
2016-10-06 11:00:00,81.97,82.0,81.87,81.88,204369.0,57.7461,57.7672,57.6757,57.6827,204369.0
2016-10-06 11:10:00,81.87,81.98,81.86,81.89,153559.0,57.6757,57.7531,57.6686,57.6897,153559.0
2016-10-06 11:20:00,81.9,82.04,81.9,82.0,83219.0,57.6968,57.7954,57.6968,57.7672,83219.0
2016-10-06 11:30:00,81.99,82.05,81.82,81.84,70045.0,57.7602,57.8025,57.6404,57.6545,70045.0
2016-10-06 11:40:00,81.86,82.27,81.78,82.08,126621.0,57.6686,57.9574,57.6123,57.8236,126621.0
2016-10-06 11:50:00,82.07,82.63,82.03,82.55,261494.0,57.8165,58.2111,57.7884,58.1547,261494.0
2016-10-06 12:00:00,82.55,82.89,82.55,82.72,125185.0,58.1547,58.3942,58.1547,58.2745,125185.0
2016-10-06 12:10:00,82.7,82.72,82.58,82.59,70710.0,58.2604,58.2745,58.1758,58.1829,70710.0
2016-10-06 12:20:00,82.6,82.75,82.59,82.68,173829.0,58.1899,58.2956,58.1829,58.2463,173829.0
2016-10-06 12:30:00,82.67,82.67,82.49,82.52,83555.0,58.2392,58.2392,58.1124,58.1336,83555.0
2016-10-06 12:40:00,82.52,82.63,82.5,82.6,58803.0,58.1336,58.2111,58.1195,58.1899,58803.0
2016-10-06 12:50:00,82.6,82.61,82.3,82.31,151327.0,58.1899,58.197,57.9786,57.9856,151327.0
2016-10-06 13:00:00,82.31,82.43,82.28,82.34,148315.0,57.9856,58.0702,57.9645,58.0068,148315.0
2016-10-06 13:10:00,82.33,82.41,82.29,82.4,41965.0,57.9997,58.0561,57.9715,58.049,41965.0
2016-10-06 13:20:00,82.4,82.4,82.19,82.23,79948.0,58.049,58.049,57.9011,57.9293,79948.0
2016-10-06 13:30:00,82.23,82.41,82.23,82.34,68790.0,57.9293,58.0561,57.9293,58.0068,68790.0
2016-10-06 13:40:00,82.35,82.4,82.28,82.31,62414.0,58.0138,58.049,57.9645,57.9856,62414.0
2016-10-06 13:50:00,82.29,82.4,82.29,82.34,67964.0,57.9715,58.049,57.9715,58.0068,67964.0
2016-10-06 14:00:00,82.34,82.49,82.34,82.36,80495.0,58.0068,58.1124,58.0068,58.0208,80495.0
2016-10-06 14:10:00,82.36,82.47,82.35,82.38,72222.0,58.0208,58.0983,58.0138,58.0349,72222.0
2016-10-06 14:20:00,82.38,82.55,82.38,82.5,115990.0,58.0349,58.1547,58.0349,58.1195,115990.0
2016-10-06 14:30:00,82.49,82.56,82.45,82.47,63967.0,58.1124,58.1617,58.0843,58.0983,63967.0
2016-10-06 14:40:00,82.46,82.47,82.25,82.31,102366.0,58.0913,58.0983,57.9434,57.9856,102366.0
2016-10-06 14:50:00,82.3,82.43,82.3,82.4,54964.0,57.9786,58.0702,57.9786,58.049,54964.0
2016-10-06 15:00:00,82.4,82.51,82.39,82.4,72825.0,58.049,58.1265,58.042,58.049,72825.0
2016-10-06 15:10:00,82.4,82.45,82.34,82.39,120853.0,58.049,58.0843,58.0068,58.042,120853.0
2016-10-06 15:20:00,82.4,82.48,82.4,82.4,69104.0,58.049,58.1054,58.049,58.049,69104.0
2016-10-06 15:30:00,82.39,82.43,82.34,82.37,136288.0,58.042,58.0702,58.0068,58.0279,136288.0
2016-10-06 15:40:00,82.37,82.37,82.28,82.31,135618.0,58.0279,58.0279,57.9645,57.9856,135618.0
2016-10-06 15:50:00,82.32,82.37,82.28,82.3,430255.0,57.9927,58.0279,57.9645,57.9786,430255.0
2016-10-07 09:30:00,82.8,83.63,82.64,83.21,357694.0,58.3308,58.9155,58.2181,58.6197,357694.0
2016-10-07 09:40:00,83.2,83.42,83.03,83.05,293682.0,58.6126,58.7676,58.4928,58.5069,293682.0
2016-10-07 09:50:00,83.03,83.19,82.67,82.67,260475.0,58.4928,58.6056,58.2392,58.2392,260475.0
2016-10-07 10:00:00,82.68,83.16,82.68,82.89,233473.0,58.2463,58.5844,58.2463,58.3942,233473.0
2016-10-07 10:10:00,82.89,82.94,82.48,82.55,219026.0,58.3942,58.4294,58.1054,58.1547,219026.0
2016-10-07 10:20:00,82.55,82.69,82.45,82.59,130165.0,58.1547,58.2533,58.0843,58.1829,130165.0
2016-10-07 10:30:00,82.58,82.66,82.36,82.66,97401.0,58.1758,58.2322,58.0208,58.2322,97401.0
2016-10-07 10:40:00,82.65,82.68,82.33,82.36,95161.0,58.2251,58.2463,57.9997,58.0208,95161.0
2016-10-07 10:50:00,82.35,82.44,82.22,82.29,127910.0,58.0138,58.0772,57.9222,57.9715,127910.0
2016-10-07 11:00:00,82.29,82.31,82.23,82.27,148367.0,57.9715,57.9856,57.9293,57.9574,148367.0
2016-10-07 11:10:00,82.26,82.27,82.17,82.21,77690.0,57.9504,57.9574,57.887,57.9152,77690.0
2016-10-07 11:20:00,82.21,82.32,82.14,82.22,126758.0,57.9152,57.9927,57.8659,57.9222,126758.0
2016-10-07 11:30:00,82.22,82.22,81.98,82.0,133523.0,57.9222,57.9222,57.7531,57.7672,133523.0
2016-10-07 11:40:00,82.01,82.03,81.77,81.82,116702.0,57.7743,57.7884,57.6052,57.6404,116702.0
2016-10-07 11:50:00,81.81,82.05,81.78,81.91,116382.0,57.6334,57.8025,57.6123,57.7038,116382.0
2016-10-07 12:00:00,81.91,82.08,81.86,81.99,112793.0,57.7038,57.8236,57.6686,57.7602,112793.0
2016-10-07 12:10:00,81.98,82.05,81.9,82.01,87289.0,57.7531,57.8025,57.6968,57.7743,87289.0
2016-10-07 12:20:00,82.02,82.15,81.96,82.15,108046.0,57.7813,57.8729,57.7391,57.8729,108046.0
2016-10-07 12:30:00,82.15,82.16,81.98,82.01,54944.0,57.8729,57.88,57.7531,57.7743,54944.0
2016-10-07 12:40:00,82.01,82.18,81.98,82.16,59285.0,57.7743,57.894,57.7531,57.88,59285.0
2016-10-07 12:50:00,82.14,82.18,82.09,82.16,59868.0,57.8659,57.894,57.8306,57.88,59868.0
2016-10-07 13:00:00,82.16,82.17,82.02,82.13,104659.0,57.88,57.887,57.7813,57.8588,104659.0
2016-10-07 13:10:00,82.14,82.14,82.02,82.07,104161.0,57.8659,57.8659,57.7813,57.8165,104161.0
2016-10-07 13:20:00,82.07,82.27,82.05,82.26,89319.0,57.8165,57.9574,57.8025,57.9504,89319.0
2016-10-07 13:30:00,82.27,82.31,82.21,82.3,106768.0,57.9574,57.9856,57.9152,57.9786,106768.0
2016-10-07 13:40:00,82.3,82.37,82.25,82.27,77951.0,57.9786,58.0279,57.9434,57.9574,77951.0
2016-10-07 13:50:00,82.26,82.35,82.23,82.27,80172.0,57.9504,58.0138,57.9293,57.9574,80172.0
2016-10-07 14:00:00,82.27,82.35,82.22,82.23,184312.0,57.9574,58.0138,57.9222,57.9293,184312.0
2016-10-07 14:10:00,82.23,82.37,82.18,82.19,87009.0,57.9293,58.0279,57.894,57.9011,87009.0
2016-10-07 14:20:00,82.19,82.26,82.18,82.22,64750.0,57.9011,57.9504,57.894,57.9222,64750.0
2016-10-07 14:30:00,82.23,82.33,82.22,82.27,85237.0,57.9293,57.9997,57.9222,57.9574,85237.0
2016-10-07 14:40:00,82.27,82.27,82.14,82.17,69519.0,57.9574,57.9574,57.8659,57.887,69519.0
2016-10-07 14:50:00,82.16,82.17,82.1,82.12,61392.0,57.88,57.887,57.8377,57.8518,61392.0
2016-10-07 15:00:00,82.12,82.16,82.09,82.11,57249.0,57.8518,57.88,57.8306,57.8447,57249.0
2016-10-07 15:10:00,82.11,82.16,82.11,82.12,159931.0,57.8447,57.88,57.8447,57.8518,159931.0
2016-10-07 15:20:00,82.12,82.13,82.06,82.08,501245.0,57.8518,57.8588,57.8095,57.8236,501245.0
2016-10-07 15:30:00,82.08,82.24,82.08,82.19,97183.0,57.8236,57.9363,57.8236,57.9011,97183.0
2016-10-07 15:40:00,82.19,82.26,82.18,82.23,104782.0,57.9011,57.9504,57.894,57.9293,104782.0
2016-10-07 15:50:00,82.22,82.28,82.14,82.16,406390.0,57.9222,57.9645,57.8659,57.88,406390.0
2016-10-10 09:30:00,82.22,82.58,82.22,82.54,183861.0,57.9222,58.1758,57.9222,58.1477,183861.0
2016-10-10 09:40:00,82.55,83.01,82.55,82.97,424976.0,58.1547,58.4788,58.1547,58.4506,424976.0
2016-10-10 09:50:00,82.98,82.99,82.69,82.77,91195.0,58.4576,58.4647,58.2533,58.3097,91195.0
2016-10-10 10:00:00,82.77,82.85,82.68,82.74,53001.0,58.3097,58.366,58.2463,58.2885,53001.0
2016-10-10 10:10:00,82.75,82.92,82.71,82.71,96046.0,58.2956,58.4154,58.2674,58.2674,96046.0
2016-10-10 10:20:00,82.71,82.94,82.7,82.94,51549.0,58.2674,58.4294,58.2604,58.4294,51549.0
2016-10-10 10:30:00,82.95,82.97,82.8,82.81,74186.0,58.4365,58.4506,58.3308,58.3379,74186.0
2016-10-10 10:40:00,82.8,82.8,82.66,82.7,45936.0,58.3308,58.3308,58.2322,58.2604,45936.0
2016-10-10 10:50:00,82.71,82.74,82.64,82.71,35416.0,58.2674,58.2885,58.2181,58.2674,35416.0
2016-10-10 11:00:00,82.72,82.88,82.72,82.86,52661.0,58.2745,58.3872,58.2745,58.3731,52661.0
2016-10-10 11:10:00,82.85,82.87,82.81,82.84,56767.0,58.366,58.3801,58.3379,58.359,56767.0
2016-10-10 11:20:00,82.83,82.92,82.82,82.89,63007.0,58.352,58.4154,58.3449,58.3942,63007.0
2016-10-10 11:30:00,82.89,82.91,82.76,82.82,69598.0,58.3942,58.4083,58.3026,58.3449,69598.0
2016-10-10 11:40:00,82.82,82.94,82.82,82.93,51672.0,58.3449,58.4294,58.3449,58.4224,51672.0
2016-10-10 11:50:00,82.94,82.94,82.83,82.85,54534.0,58.4294,58.4294,58.352,58.366,54534.0
2016-10-10 12:00:00,82.84,82.85,82.76,82.78,29873.0,58.359,58.366,58.3026,58.3167,29873.0
2016-10-10 12:10:00,82.76,82.77,82.66,82.67,29980.0,58.3026,58.3097,58.2322,58.2392,29980.0
2016-10-10 12:20:00,82.66,82.73,82.6,82.71,53935.0,58.2322,58.2815,58.1899,58.2674,53935.0
2016-10-10 12:30:00,82.71,82.75,82.64,82.65,21709.0,58.2674,58.2956,58.2181,58.2251,21709.0
2016-10-10 12:40:00,82.63,82.66,82.54,82.6,24263.0,58.2111,58.2322,58.1477,58.1899,24263.0
2016-10-10 12:50:00,82.59,82.59,82.48,82.51,24264.0,58.1829,58.1829,58.1054,58.1265,24264.0
2016-10-10 13:00:00,82.5,82.64,82.47,82.64,45411.0,58.1195,58.2181,58.0983,58.2181,45411.0
2016-10-10 13:10:00,82.65,82.65,82.56,82.56,25161.0,58.2251,58.2251,58.1617,58.1617,25161.0
2016-10-10 13:20:00,82.56,82.63,82.53,82.61,65142.0,58.1617,58.2111,58.1406,58.197,65142.0
2016-10-10 13:30:00,82.61,82.61,82.55,82.55,77492.0,58.197,58.197,58.1547,58.1547,77492.0
2016-10-10 13:40:00,82.55,82.63,82.54,82.63,28608.0,58.1547,58.2111,58.1477,58.2111,28608.0
2016-10-10 13:50:00,82.62,82.69,82.62,82.64,39760.0,58.204,58.2533,58.204,58.2181,39760.0
2016-10-10 14:00:00,82.64,82.7,82.63,82.69,31069.0,58.2181,58.2604,58.2111,58.2533,31069.0
2016-10-10 14:10:00,82.69,82.73,82.66,82.66,51106.0,58.2533,58.2815,58.2322,58.2322,51106.0
2016-10-10 14:20:00,82.67,82.69,82.59,82.65,28387.0,58.2392,58.2533,58.1829,58.2251,28387.0
2016-10-10 14:30:00,82.66,82.71,82.63,82.7,67160.0,58.2322,58.2674,58.2111,58.2604,67160.0
2016-10-10 14:40:00,82.7,82.71,82.65,82.7,34945.0,58.2604,58.2674,58.2251,58.2604,34945.0
2016-10-10 14:50:00,82.7,82.7,82.62,82.64,67350.0,58.2604,58.2604,58.204,58.2181,67350.0
2016-10-10 15:00:00,82.65,82.67,82.63,82.65,48029.0,58.2251,58.2392,58.2111,58.2251,48029.0
2016-10-10 15:10:00,82.65,82.65,82.58,82.6,56537.0,58.2251,58.2251,58.1758,58.1899,56537.0
2016-10-10 15:20:00,82.6,82.64,82.57,82.63,36222.0,58.1899,58.2181,58.1688,58.2111,36222.0
2016-10-10 15:30:00,82.64,82.64,82.59,82.62,46700.0,58.2181,58.2181,58.1829,58.204,46700.0
2016-10-10 15:40:00,82.62,82.74,82.61,82.7,112416.0,58.204,58.2885,58.197,58.2604,112416.0
2016-10-10 15:50:00,82.69,82.74,82.67,82.68,142393.0,58.2533,58.2885,58.2392,58.2463,142393.0
2016-10-11 09:30:00,82.55,82.55,82.12,82.23,241921.0,58.1547,58.1547,57.8518,57.9293,241921.0
2016-10-11 09:40:00,82.23,82.39,82.18,82.19,154317.0,57.9293,58.042,57.894,57.9011,154317.0
2016-10-11 09:50:00,82.2,82.7,82.06,82.7,174505.0,57.9081,58.2604,57.8095,58.2604,174505.0
2016-10-11 10:00:00,82.71,82.74,82.35,82.41,140150.0,58.2674,58.2885,58.0138,58.0561,140150.0
2016-10-11 10:10:00,82.4,82.41,82.18,82.34,102205.0,58.049,58.0561,57.894,58.0068,102205.0
2016-10-11 10:20:00,82.33,82.54,82.31,82.48,107929.0,57.9997,58.1477,57.9856,58.1054,107929.0
2016-10-11 10:30:00,82.49,82.59,82.46,82.49,57132.0,58.1124,58.1829,58.0913,58.1124,57132.0
2016-10-11 10:40:00,82.49,82.49,82.41,82.45,57070.0,58.1124,58.1124,58.0561,58.0843,57070.0
2016-10-11 10:50:00,82.45,82.48,82.37,82.4,42937.0,58.0843,58.1054,58.0279,58.049,42937.0
2016-10-11 11:00:00,82.39,82.4,82.18,82.2,39149.0,58.042,58.049,57.894,57.9081,39149.0
2016-10-11 11:10:00,82.19,82.21,82.07,82.13,92237.0,57.9011,57.9152,57.8165,57.8588,92237.0
2016-10-11 11:20:00,82.13,82.22,82.03,82.03,241323.0,57.8588,57.9222,57.7884,57.7884,241323.0
2016-10-11 11:30:00,82.03,82.17,82.02,82.12,148961.0,57.7884,57.887,57.7813,57.8518,148961.0
2016-10-11 11:40:00,82.12,82.26,82.12,82.17,65372.0,57.8518,57.9504,57.8518,57.887,65372.0
2016-10-11 11:50:00,82.18,82.19,82.07,82.14,84375.0,57.894,57.9011,57.8165,57.8659,84375.0
2016-10-11 12:00:00,82.15,82.24,82.14,82.22,103271.0,57.8729,57.9363,57.8659,57.9222,103271.0
2016-10-11 12:10:00,82.23,82.24,82.14,82.19,47564.0,57.9293,57.9363,57.8659,57.9011,47564.0
2016-10-11 12:20:00,82.2,82.2,82.15,82.16,33975.0,57.9081,57.9081,57.8729,57.88,33975.0
2016-10-11 12:30:00,82.17,82.18,82.08,82.16,122470.0,57.887,57.894,57.8236,57.88,122470.0
2016-10-11 12:40:00,82.15,82.25,82.13,82.17,75275.0,57.8729,57.9434,57.8588,57.887,75275.0
2016-10-11 12:50:00,82.17,82.17,82.06,82.08,176572.0,57.887,57.887,57.8095,57.8236,176572.0
2016-10-11 13:00:00,82.07,82.07,81.97,81.99,113426.0,57.8165,57.8165,57.7461,57.7602,113426.0
2016-10-11 13:10:00,81.99,81.99,81.83,81.84,108725.0,57.7602,57.7602,57.6475,57.6545,108725.0
2016-10-11 13:20:00,81.83,81.93,81.83,81.87,36058.0,57.6475,57.7179,57.6475,57.6757,36058.0
2016-10-11 13:30:00,81.88,81.89,81.76,81.77,80371.0,57.6827,57.6897,57.5982,57.6052,80371.0
2016-10-11 13:40:00,81.77,81.81,81.73,81.75,51298.0,57.6052,57.6334,57.577,57.5911,51298.0
2016-10-11 13:50:00,81.75,81.75,81.64,81.67,82109.0,57.5911,57.5911,57.5136,57.5348,82109.0
2016-10-11 14:00:00,81.67,81.82,81.66,81.81,41002.0,57.5348,57.6404,57.5277,57.6334,41002.0
2016-10-11 14:10:00,81.81,81.83,81.69,81.73,57730.0,57.6334,57.6475,57.5488,57.577,57730.0
2016-10-11 14:20:00,81.72,81.73,81.65,81.69,96034.0,57.57,57.577,57.5207,57.5488,96034.0
2016-10-11 14:30:00,81.69,81.77,81.68,81.72,51433.0,57.5488,57.6052,57.5418,57.57,51433.0
2016-10-11 14:40:00,81.71,81.79,81.7,81.77,56446.0,57.5629,57.6193,57.5559,57.6052,56446.0
2016-10-11 14:50:00,81.78,81.8,81.73,81.76,64390.0,57.6123,57.6263,57.577,57.5982,64390.0
2016-10-11 15:00:00,81.75,81.77,81.67,81.69,42499.0,57.5911,57.6052,57.5348,57.5488,42499.0
2016-10-11 15:10:00,81.69,81.76,81.66,81.75,126821.0,57.5488,57.5982,57.5277,57.5911,126821.0
2016-10-11 15:20:00,81.76,81.86,81.75,81.78,64822.0,57.5982,57.6686,57.5911,57.6123,64822.0
2016-10-11 15:30:00,81.78,81.81,81.74,81.81,99344.0,57.6123,57.6334,57.5841,57.6334,99344.0
2016-10-11 15:40:00,81.8,81.93,81.8,81.91,108836.0,57.6263,57.7179,57.6263,57.7038,108836.0
2016-10-11 15:50:00,81.91,81.92,81.83,81.87,273553.0,57.7038,57.7109,57.6475,57.6757,273553.0
2016-10-12 09:30:00,81.99,82.27,81.86,82.19,206556.0,57.7602,57.9574,57.6686,57.9011,206556.0
2016-10-12 09:40:00,82.19,82.3,82.16,82.29,151888.0,57.9011,57.9786,57.88,57.9715,151888.0
2016-10-12 09:50:00,82.29,82.32,82.22,82.24,106729.0,57.9715,57.9927,57.9222,57.9363,106729.0
2016-10-12 10:00:00,82.24,82.36,82.2,82.23,90543.0,57.9363,58.0208,57.9081,57.9293,90543.0
2016-10-12 10:10:00,82.23,82.28,82.12,82.15,37200.0,57.9293,57.9645,57.8518,57.8729,37200.0
2016-10-12 10:20:00,82.15,82.18,82.12,82.15,42199.0,57.8729,57.894,57.8518,57.8729,42199.0
2016-10-12 10:30:00,82.15,82.18,82.1,82.15,212128.0,57.8729,57.894,57.8377,57.8729,212128.0
2016-10-12 10:40:00,82.14,82.15,82.08,82.12,112879.0,57.8659,57.8729,57.8236,57.8518,112879.0
2016-10-12 10:50:00,82.13,82.15,82.04,82.14,100359.0,57.8588,57.8729,57.7954,57.8659,100359.0
2016-10-12 11:00:00,82.14,82.2,82.12,82.13,26461.0,57.8659,57.9081,57.8518,57.8588,26461.0
2016-10-12 11:10:00,82.13,82.32,82.13,82.29,48201.0,57.8588,57.9927,57.8588,57.9715,48201.0
2016-10-12 11:20:00,82.3,82.42,82.28,82.41,42125.0,57.9786,58.0631,57.9645,58.0561,42125.0
2016-10-12 11:30:00,82.42,82.46,82.34,82.36,44579.0,58.0631,58.0913,58.0068,58.0208,44579.0
2016-10-12 11:40:00,82.36,82.38,82.32,82.33,31150.0,58.0208,58.0349,57.9927,57.9997,31150.0
2016-10-12 11:50:00,82.33,82.38,82.29,82.34,27019.0,57.9997,58.0349,57.9715,58.0068,27019.0
2016-10-12 12:00:00,82.35,82.42,82.32,82.4,35981.0,58.0138,58.0631,57.9927,58.049,35981.0
2016-10-12 12:10:00,82.41,82.46,82.4,82.45,23886.0,58.0561,58.0913,58.049,58.0843,23886.0
2016-10-12 12:20:00,82.45,82.52,82.44,82.52,27141.0,58.0843,58.1336,58.0772,58.1336,27141.0
2016-10-12 12:30:00,82.52,82.62,82.5,82.6,30657.0,58.1336,58.204,58.1195,58.1899,30657.0
2016-10-12 12:40:00,82.61,82.65,82.6,82.62,12530.0,58.197,58.2251,58.1899,58.204,12530.0
2016-10-12 12:50:00,82.62,82.68,82.61,82.67,24983.0,58.204,58.2463,58.197,58.2392,24983.0
2016-10-12 13:00:00,82.68,82.68,82.56,82.67,26912.0,58.2463,58.2463,58.1617,58.2392,26912.0
2016-10-12 13:10:00,82.66,82.67,82.59,82.66,31920.0,58.2322,58.2392,58.1829,58.2322,31920.0
2016-10-12 13:20:00,82.66,82.66,82.6,82.61,33030.0,58.2322,58.2322,58.1899,58.197,33030.0
2016-10-12 13:30:00,82.62,82.63,82.54,82.58,40248.0,58.204,58.2111,58.1477,58.1758,40248.0
2016-10-12 13:40:00,82.58,82.65,82.57,82.61,35323.0,58.1758,58.2251,58.1688,58.197,35323.0
2016-10-12 13:50:00,82.6,82.68,82.59,82.66,32480.0,58.1899,58.2463,58.1829,58.2322,32480.0
2016-10-12 14:00:00,82.66,82.74,82.6,82.72,194215.0,58.2322,58.2885,58.1899,58.2745,194215.0
2016-10-12 14:10:00,82.75,82.85,82.7,82.83,85294.0,58.2956,58.366,58.2604,58.352,85294.0
2016-10-12 14:20:00,82.84,82.92,82.7,82.75,70749.0,58.359,58.4154,58.2604,58.2956,70749.0
2016-10-12 14:30:00,82.74,82.87,82.73,82.84,81326.0,58.2885,58.3801,58.2815,58.359,81326.0
2016-10-12 14:40:00,82.85,82.85,82.79,82.83,73544.0,58.366,58.366,58.3238,58.352,73544.0
2016-10-12 14:50:00,82.83,82.84,82.76,82.78,144818.0,58.352,58.359,58.3026,58.3167,144818.0
2016-10-12 15:00:00,82.77,82.83,82.73,82.81,58071.0,58.3097,58.352,58.2815,58.3379,58071.0
2016-10-12 15:10:00,82.82,82.86,82.8,82.82,72835.0,58.3449,58.3731,58.3308,58.3449,72835.0
2016-10-12 15:20:00,82.83,82.85,82.78,82.79,50975.0,58.352,58.366,58.3167,58.3238,50975.0
2016-10-12 15:30:00,82.78,82.81,82.73,82.76,229730.0,58.3167,58.3379,58.2815,58.3026,229730.0
2016-10-12 15:40:00,82.75,82.84,82.74,82.81,136065.0,58.2956,58.359,58.2885,58.3379,136065.0
2016-10-12 15:50:00,82.81,82.85,82.79,82.82,294461.0,58.3379,58.366,58.3238,58.3449,294461.0
2016-10-13 09:30:00,82.47,82.99,82.22,82.71,285958.0,58.0983,58.4647,57.9222,58.2674,285958.0
2016-10-13 09:40:00,82.72,82.72,82.49,82.66,93694.0,58.2745,58.2745,58.1124,58.2322,93694.0
2016-10-13 09:50:00,82.67,82.83,82.63,82.81,110821.0,58.2392,58.352,58.2111,58.3379,110821.0
2016-10-13 10:00:00,82.8,83.16,82.79,83.13,142208.0,58.3308,58.5844,58.3238,58.5633,142208.0
2016-10-13 10:10:00,83.14,83.14,82.91,82.92,66197.0,58.5703,58.5703,58.4083,58.4154,66197.0
2016-10-13 10:20:00,82.92,83.01,82.89,82.92,49438.0,58.4154,58.4788,58.3942,58.4154,49438.0
2016-10-13 10:30:00,82.93,83.22,82.92,83.11,75832.0,58.4224,58.6267,58.4154,58.5492,75832.0
2016-10-13 10:40:00,83.09,83.13,83.07,83.11,105570.0,58.5351,58.5633,58.521,58.5492,105570.0
2016-10-13 10:50:00,83.11,83.37,83.11,83.37,51685.0,58.5492,58.7324,58.5492,58.7324,51685.0
2016-10-13 11:00:00,83.36,83.42,83.29,83.4,87517.0,58.7253,58.7676,58.676,58.7535,87517.0
2016-10-13 11:10:00,83.4,83.41,83.18,83.25,116128.0,58.7535,58.7605,58.5985,58.6478,116128.0
2016-10-13 11:20:00,83.26,83.27,83.14,83.19,56460.0,58.6549,58.6619,58.5703,58.6056,56460.0
2016-10-13 11:30:00,83.19,83.24,83.1,83.14,49729.0,58.6056,58.6408,58.5422,58.5703,49729.0
2016-10-13 11:40:00,83.13,83.19,83.11,83.15,41002.0,58.5633,58.6056,58.5492,58.5774,41002.0
2016-10-13 11:50:00,83.15,83.19,83.1,83.11,57748.0,58.5774,58.6056,58.5422,58.5492,57748.0
2016-10-13 12:00:00,83.1,83.17,83.05,83.17,49011.0,58.5422,58.5915,58.5069,58.5915,49011.0
2016-10-13 12:10:00,83.17,83.28,83.17,83.25,49268.0,58.5915,58.669,58.5915,58.6478,49268.0
2016-10-13 12:20:00,83.26,83.33,83.26,83.31,42781.0,58.6549,58.7042,58.6549,58.6901,42781.0
2016-10-13 12:30:00,83.31,83.45,83.31,83.44,56753.0,58.6901,58.7887,58.6901,58.7817,56753.0
2016-10-13 12:40:00,83.44,83.45,83.36,83.39,38695.0,58.7817,58.7887,58.7253,58.7465,38695.0
2016-10-13 12:50:00,83.39,83.43,83.38,83.43,19772.0,58.7465,58.7746,58.7394,58.7746,19772.0
2016-10-13 13:00:00,83.43,83.47,83.33,83.47,32218.0,58.7746,58.8028,58.7042,58.8028,32218.0
2016-10-13 13:10:00,83.46,83.46,83.37,83.43,38500.0,58.7958,58.7958,58.7324,58.7746,38500.0
2016-10-13 13:20:00,83.42,83.49,83.39,83.4,38260.0,58.7676,58.8169,58.7465,58.7535,38260.0
2016-10-13 13:30:00,83.4,83.41,83.31,83.36,37041.0,58.7535,58.7605,58.6901,58.7253,37041.0
2016-10-13 13:40:00,83.35,83.45,83.34,83.4,31789.0,58.7183,58.7887,58.7112,58.7535,31789.0
2016-10-13 13:50:00,83.4,83.52,83.4,83.49,29824.0,58.7535,58.838,58.7535,58.8169,29824.0
2016-10-13 14:00:00,83.49,83.59,83.45,83.49,54216.0,58.8169,58.8874,58.7887,58.8169,54216.0
2016-10-13 14:10:00,83.48,83.49,83.42,83.43,38324.0,58.8099,58.8169,58.7676,58.7746,38324.0
2016-10-13 14:20:00,83.43,83.45,83.34,83.37,100806.0,58.7746,58.7887,58.7112,58.7324,100806.0
2016-10-13 14:30:00,83.38,83.46,83.32,83.34,64336.0,58.7394,58.7958,58.6971,58.7112,64336.0
2016-10-13 14:40:00,83.32,83.4,83.3,83.38,40137.0,58.6971,58.7535,58.6831,58.7394,40137.0
2016-10-13 14:50:00,83.39,83.45,83.35,83.38,71761.0,58.7465,58.7887,58.7183,58.7394,71761.0
2016-10-13 15:00:00,83.38,83.39,83.28,83.3,83735.0,58.7394,58.7465,58.669,58.6831,83735.0
2016-10-13 15:10:00,83.31,83.37,83.3,83.31,116850.0,58.6901,58.7324,58.6831,58.6901,116850.0
2016-10-13 15:20:00,83.31,83.39,83.31,83.37,260526.0,58.6901,58.7465,58.6901,58.7324,260526.0
2016-10-13 15:30:00,83.37,83.41,83.31,83.38,135968.0,58.7324,58.7605,58.6901,58.7394,135968.0
2016-10-13 15:40:00,83.38,83.45,83.37,83.37,128729.0,58.7394,58.7887,58.7324,58.7324,128729.0
2016-10-13 15:50:00,83.37,83.46,83.36,83.44,273947.0,58.7324,58.7958,58.7253,58.7817,273947.0
2016-10-14 09:30:00,83.3,83.38,82.91,83.17,249602.0,58.6831,58.7394,58.4083,58.5915,249602.0
2016-10-14 09:40:00,83.16,83.53,83.13,83.46,76588.0,58.5844,58.8451,58.5633,58.7958,76588.0
2016-10-14 09:50:00,83.48,83.71,83.48,83.69,67917.0,58.8099,58.9719,58.8099,58.9578,67917.0
2016-10-14 10:00:00,83.67,83.97,83.67,83.74,164974.0,58.9437,59.1551,58.9437,58.993,164974.0
2016-10-14 10:10:00,83.74,83.99,83.74,83.83,71111.0,58.993,59.1691,58.993,59.0564,71111.0
2016-10-14 10:20:00,83.83,83.85,83.74,83.75,46422.0,59.0564,59.0705,58.993,59.0001,46422.0
2016-10-14 10:30:00,83.76,83.83,83.67,83.7,53891.0,59.0071,59.0564,58.9437,58.9648,53891.0
2016-10-14 10:40:00,83.71,83.77,83.58,83.58,47547.0,58.9719,59.0142,58.8803,58.8803,47547.0
2016-10-14 10:50:00,83.57,83.58,83.37,83.41,85504.0,58.8733,58.8803,58.7324,58.7605,85504.0
2016-10-14 11:00:00,83.41,83.41,83.29,83.34,55692.0,58.7605,58.7605,58.676,58.7112,55692.0
2016-10-14 11:10:00,83.34,83.35,83.26,83.34,56119.0,58.7112,58.7183,58.6549,58.7112,56119.0
2016-10-14 11:20:00,83.34,83.4,83.27,83.27,63861.0,58.7112,58.7535,58.6619,58.6619,63861.0
2016-10-14 11:30:00,83.25,83.32,83.19,83.3,98599.0,58.6478,58.6971,58.6056,58.6831,98599.0
2016-10-14 11:40:00,83.3,83.3,83.2,83.23,46293.0,58.6831,58.6831,58.6126,58.6337,46293.0
2016-10-14 11:50:00,83.23,83.26,83.13,83.16,72087.0,58.6337,58.6549,58.5633,58.5844,72087.0
2016-10-14 12:00:00,83.16,83.25,83.14,83.22,41642.0,58.5844,58.6478,58.5703,58.6267,41642.0
2016-10-14 12:10:00,83.22,83.24,83.15,83.2,73078.0,58.6267,58.6408,58.5774,58.6126,73078.0
2016-10-14 12:20:00,83.21,83.31,83.21,83.3,60342.0,58.6197,58.6901,58.6197,58.6831,60342.0
2016-10-14 12:30:00,83.3,83.42,83.29,83.41,51847.0,58.6831,58.7676,58.676,58.7605,51847.0
2016-10-14 12:40:00,83.41,83.43,83.31,83.33,43972.0,58.7605,58.7746,58.6901,58.7042,43972.0
2016-10-14 12:50:00,83.34,83.41,83.33,83.4,19583.0,58.7112,58.7605,58.7042,58.7535,19583.0
2016-10-14 13:00:00,83.39,83.47,83.35,83.46,36694.0,58.7465,58.8028,58.7183,58.7958,36694.0
2016-10-14 13:10:00,83.47,83.48,83.37,83.37,41955.0,58.8028,58.8099,58.7324,58.7324,41955.0
2016-10-14 13:20:00,83.36,83.41,83.32,83.38,35615.0,58.7253,58.7605,58.6971,58.7394,35615.0
2016-10-14 13:30:00,83.39,83.58,83.38,83.55,119338.0,58.7465,58.8803,58.7394,58.8592,119338.0
2016-10-14 13:40:00,83.55,83.55,83.48,83.52,182204.0,58.8592,58.8592,58.8099,58.838,182204.0
2016-10-14 13:50:00,83.51,83.51,83.37,83.44,48144.0,58.831,58.831,58.7324,58.7817,48144.0
2016-10-14 14:00:00,83.42,83.42,83.3,83.3,52624.0,58.7676,58.7676,58.6831,58.6831,52624.0
2016-10-14 14:10:00,83.31,83.4,83.3,83.4,40085.0,58.6901,58.7535,58.6831,58.7535,40085.0
2016-10-14 14:20:00,83.4,83.47,83.36,83.38,43435.0,58.7535,58.8028,58.7253,58.7394,43435.0
2016-10-14 14:30:00,83.38,83.41,83.27,83.3,44452.0,58.7394,58.7605,58.6619,58.6831,44452.0
2016-10-14 14:40:00,83.3,83.32,83.15,83.2,99257.0,58.6831,58.6971,58.5774,58.6126,99257.0
2016-10-14 14:50:00,83.2,83.22,83.1,83.11,47261.0,58.6126,58.6267,58.5422,58.5492,47261.0
2016-10-14 15:00:00,83.12,83.15,83.09,83.14,43945.0,58.5563,58.5774,58.5351,58.5703,43945.0
2016-10-14 15:10:00,83.14,83.17,83.1,83.1,59735.0,58.5703,58.5915,58.5422,58.5422,59735.0
2016-10-14 15:20:00,83.1,83.15,83.09,83.14,53337.0,58.5422,58.5774,58.5351,58.5703,53337.0
2016-10-14 15:30:00,83.14,83.25,83.14,83.24,120392.0,58.5703,58.6478,58.5703,58.6408,120392.0
2016-10-14 15:40:00,83.25,83.27,83.18,83.2,116356.0,58.6478,58.6619,58.5985,58.6126,116356.0
2016-10-14 15:50:00,83.2,83.26,83.08,83.09,160217.0,58.6126,58.6549,58.5281,58.5351,160217.0
2016-10-17 09:30:00,83.15,83.41,83.08,83.21,228561.0,58.5774,58.7605,58.5281,58.6197,228561.0
2016-10-17 09:40:00,83.2,83.44,83.2,83.44,131328.0,58.6126,58.7817,58.6126,58.7817,131328.0
2016-10-17 09:50:00,83.44,83.75,83.38,83.74,132791.0,58.7817,59.0001,58.7394,58.993,132791.0
2016-10-17 10:00:00,83.75,83.77,83.57,83.67,97615.0,59.0001,59.0142,58.8733,58.9437,97615.0
2016-10-17 10:10:00,83.66,83.67,83.43,83.45,337581.0,58.9367,58.9437,58.7746,58.7887,337581.0
2016-10-17 10:20:00,83.46,83.56,83.45,83.48,298071.0,58.7958,58.8662,58.7887,58.8099,298071.0
2016-10-17 10:30:00,83.48,83.51,83.43,83.46,69572.0,58.8099,58.831,58.7746,58.7958,69572.0
2016-10-17 10:40:00,83.45,83.53,83.45,83.45,64429.0,58.7887,58.8451,58.7887,58.7887,64429.0
2016-10-17 10:50:00,83.44,83.45,83.37,83.41,34417.0,58.7817,58.7887,58.7324,58.7605,34417.0
2016-10-17 11:00:00,83.41,83.45,83.39,83.43,90138.0,58.7605,58.7887,58.7465,58.7746,90138.0
2016-10-17 11:10:00,83.43,83.52,83.42,83.48,34445.0,58.7746,58.838,58.7676,58.8099,34445.0
2016-10-17 11:20:00,83.48,83.49,83.37,83.43,59140.0,58.8099,58.8169,58.7324,58.7746,59140.0
2016-10-17 11:30:00,83.44,83.53,83.44,83.5,28111.0,58.7817,58.8451,58.7817,58.824,28111.0
2016-10-17 11:40:00,83.49,83.53,83.48,83.53,67078.0,58.8169,58.8451,58.8099,58.8451,67078.0
2016-10-17 11:50:00,83.52,83.59,83.51,83.52,27274.0,58.838,58.8874,58.831,58.838,27274.0
2016-10-17 12:00:00,83.53,83.54,83.47,83.5,34502.0,58.8451,58.8521,58.8028,58.824,34502.0
2016-10-17 12:10:00,83.5,83.5,83.45,83.47,17599.0,58.824,58.824,58.7887,58.8028,17599.0
2016-10-17 12:20:00,83.47,83.47,83.34,83.34,36280.0,58.8028,58.8028,58.7112,58.7112,36280.0
2016-10-17 12:30:00,83.34,83.43,83.32,83.43,67844.0,58.7112,58.7746,58.6971,58.7746,67844.0
2016-10-17 12:40:00,83.43,83.52,83.42,83.51,23071.0,58.7746,58.838,58.7676,58.831,23071.0
2016-10-17 12:50:00,83.51,83.52,83.48,83.48,33148.0,58.831,58.838,58.8099,58.8099,33148.0
2016-10-17 13:00:00,83.48,83.58,83.48,83.56,41593.0,58.8099,58.8803,58.8099,58.8662,41593.0
2016-10-17 13:10:00,83.56,83.6,83.53,83.59,22509.0,58.8662,58.8944,58.8451,58.8874,22509.0
2016-10-17 13:20:00,83.59,83.62,83.51,83.52,28314.0,58.8874,58.9085,58.831,58.838,28314.0
2016-10-17 13:30:00,83.52,83.52,83.44,83.47,78582.0,58.838,58.838,58.7817,58.8028,78582.0
2016-10-17 13:40:00,83.47,83.51,83.46,83.48,39016.0,58.8028,58.831,58.7958,58.8099,39016.0
2016-10-17 13:50:00,83.48,83.49,83.35,83.37,59662.0,58.8099,58.8169,58.7183,58.7324,59662.0
2016-10-17 14:00:00,83.36,83.39,83.34,83.35,27274.0,58.7253,58.7465,58.7112,58.7183,27274.0
2016-10-17 14:10:00,83.35,83.41,83.31,83.39,75332.0,58.7183,58.7605,58.6901,58.7465,75332.0
2016-10-17 14:20:00,83.39,83.41,83.35,83.4,29556.0,58.7465,58.7605,58.7183,58.7535,29556.0
2016-10-17 14:30:00,83.4,83.43,83.36,83.41,45711.0,58.7535,58.7746,58.7253,58.7605,45711.0
2016-10-17 14:40:00,83.41,83.45,83.4,83.4,27003.0,58.7605,58.7887,58.7535,58.7535,27003.0
2016-10-17 14:50:00,83.41,83.49,83.4,83.49,43849.0,58.7605,58.8169,58.7535,58.8169,43849.0
2016-10-17 15:00:00,83.48,83.49,83.44,83.46,54758.0,58.8099,58.8169,58.7817,58.7958,54758.0
2016-10-17 15:10:00,83.47,83.47,83.37,83.39,37754.0,58.8028,58.8028,58.7324,58.7465,37754.0
2016-10-17 15:20:00,83.39,83.42,83.37,83.38,31496.0,58.7465,58.7676,58.7324,58.7394,31496.0
2016-10-17 15:30:00,83.38,83.39,83.34,83.36,43397.0,58.7394,58.7465,58.7112,58.7253,43397.0
2016-10-17 15:40:00,83.35,83.36,83.31,83.32,79045.0,58.7183,58.7253,58.6901,58.6971,79045.0
2016-10-17 15:50:00,83.32,83.33,83.21,83.25,195402.0,58.6971,58.7042,58.6197,58.6478,195402.0
2016-10-18 09:30:00,83.81,83.96,83.68,83.81,214317.0,59.0423,59.148,58.9508,59.0423,214317.0
2016-10-18 09:40:00,83.81,83.88,83.7,83.77,88614.0,59.0423,59.0917,58.9648,59.0142,88614.0
2016-10-18 09:50:00,83.77,83.87,83.74,83.74,77628.0,59.0142,59.0846,58.993,58.993,77628.0
2016-10-18 10:00:00,83.74,83.74,83.5,83.67,87448.0,58.993,58.993,58.824,58.9437,87448.0
2016-10-18 10:10:00,83.65,83.7,83.52,83.69,87562.0,58.9296,58.9648,58.838,58.9578,87562.0
2016-10-18 10:20:00,83.67,83.81,83.67,83.8,33221.0,58.9437,59.0423,58.9437,59.0353,33221.0
2016-10-18 10:30:00,83.8,83.97,83.79,83.91,71282.0,59.0353,59.1551,59.0283,59.1128,71282.0
2016-10-18 10:40:00,83.92,84.0,83.89,84.0,74931.0,59.1198,59.1762,59.0987,59.1762,74931.0
2016-10-18 10:50:00,84.0,84.0,83.89,83.99,56171.0,59.1762,59.1762,59.0987,59.1691,56171.0
2016-10-18 11:00:00,83.99,84.05,83.92,84.02,78425.0,59.1691,59.2114,59.1198,59.1903,78425.0
2016-10-18 11:10:00,84.02,84.04,83.95,83.95,43846.0,59.1903,59.2044,59.141,59.141,43846.0
2016-10-18 11:20:00,83.95,84.05,83.95,84.04,55312.0,59.141,59.2114,59.141,59.2044,55312.0
2016-10-18 11:30:00,84.03,84.07,83.98,84.06,52033.0,59.1973,59.2255,59.1621,59.2185,52033.0
2016-10-18 11:40:00,84.05,84.11,84.02,84.11,101626.0,59.2114,59.2537,59.1903,59.2537,101626.0
2016-10-18 11:50:00,84.11,84.16,84.09,84.15,70126.0,59.2537,59.2889,59.2396,59.2819,70126.0
2016-10-18 12:00:00,84.16,84.25,84.14,84.24,64035.0,59.2889,59.3523,59.2748,59.3453,64035.0
2016-10-18 12:10:00,84.25,84.28,84.21,84.22,34333.0,59.3523,59.3734,59.3241,59.3312,34333.0
2016-10-18 12:20:00,84.23,84.24,84.15,84.15,39247.0,59.3382,59.3453,59.2819,59.2819,39247.0
2016-10-18 12:30:00,84.16,84.24,84.16,84.22,41314.0,59.2889,59.3453,59.2889,59.3312,41314.0
2016-10-18 12:40:00,84.22,84.22,84.15,84.21,42620.0,59.3312,59.3312,59.2819,59.3241,42620.0
2016-10-18 12:50:00,84.23,84.23,84.12,84.12,90010.0,59.3382,59.3382,59.2607,59.2607,90010.0
2016-10-18 13:00:00,84.12,84.15,84.08,84.1,34329.0,59.2607,59.2819,59.2326,59.2466,34329.0
2016-10-18 13:10:00,84.1,84.17,84.08,84.15,36976.0,59.2466,59.296,59.2326,59.2819,36976.0
2016-10-18 13:20:00,84.14,84.22,84.13,84.14,43652.0,59.2748,59.3312,59.2678,59.2748,43652.0
2016-10-18 13:30:00,84.13,84.16,84.05,84.11,24932.0,59.2678,59.2889,59.2114,59.2537,24932.0
2016-10-18 13:40:00,84.11,84.13,84.08,84.12,21630.0,59.2537,59.2678,59.2326,59.2607,21630.0
2016-10-18 13:50:00,84.12,84.13,84.07,84.08,19440.0,59.2607,59.2678,59.2255,59.2326,19440.0
2016-10-18 14:00:00,84.06,84.07,84.02,84.04,28344.0,59.2185,59.2255,59.1903,59.2044,28344.0
2016-10-18 14:10:00,84.03,84.04,83.93,83.94,69519.0,59.1973,59.2044,59.1269,59.1339,69519.0
2016-10-18 14:20:00,83.94,84.05,83.93,84.01,33308.0,59.1339,59.2114,59.1269,59.1832,33308.0
2016-10-18 14:30:00,84.01,84.03,83.97,83.99,25347.0,59.1832,59.1973,59.1551,59.1691,25347.0
2016-10-18 14:40:00,83.99,84.0,83.9,83.92,36033.0,59.1691,59.1762,59.1057,59.1198,36033.0
2016-10-18 14:50:00,83.91,83.99,83.91,83.97,48530.0,59.1128,59.1691,59.1128,59.1551,48530.0
2016-10-18 15:00:00,83.98,83.99,83.91,83.92,18816.0,59.1621,59.1691,59.1128,59.1198,18816.0
2016-10-18 15:10:00,83.92,83.92,83.84,83.86,58705.0,59.1198,59.1198,59.0635,59.0776,58705.0
2016-10-18 15:20:00,83.86,83.91,83.85,83.89,31881.0,59.0776,59.1128,59.0705,59.0987,31881.0
2016-10-18 15:30:00,83.88,83.88,83.8,83.81,30612.0,59.0917,59.0917,59.0353,59.0423,30612.0
2016-10-18 15:40:00,83.81,83.82,83.76,83.8,79910.0,59.0423,59.0494,59.0071,59.0353,79910.0
2016-10-18 15:50:00,83.81,83.85,83.76,83.79,143971.0,59.0423,59.0705,59.0071,59.0283,143971.0
2016-10-19 09:30:00,83.81,83.95,83.58,83.59,107100.0,59.0423,59.141,58.8803,58.8874,107100.0
2016-10-19 09:40:00,83.66,83.83,83.65,83.66,121944.0,58.9367,59.0564,58.9296,58.9367,121944.0
2016-10-19 09:50:00,83.66,83.67,83.54,83.57,60194.0,58.9367,58.9437,58.8521,58.8733,60194.0
2016-10-19 10:00:00,83.57,83.59,83.37,83.38,76085.0,58.8733,58.8874,58.7324,58.7394,76085.0
2016-10-19 10:10:00,83.38,83.58,83.34,83.57,119896.0,58.7394,58.8803,58.7112,58.8733,119896.0
2016-10-19 10:20:00,83.57,83.72,83.52,83.69,46398.0,58.8733,58.9789,58.838,58.9578,46398.0
2016-10-19 10:30:00,83.71,83.72,83.49,83.57,36228.0,58.9719,58.9789,58.8169,58.8733,36228.0
2016-10-19 10:40:00,83.57,83.61,83.46,83.48,47932.0,58.8733,58.9014,58.7958,58.8099,47932.0
2016-10-19 10:50:00,83.49,83.58,83.46,83.56,37109.0,58.8169,58.8803,58.7958,58.8662,37109.0
2016-10-19 11:00:00,83.55,83.73,83.53,83.72,50135.0,58.8592,58.986,58.8451,58.9789,50135.0
2016-10-19 11:10:00,83.72,83.79,83.69,83.79,35538.0,58.9789,59.0283,58.9578,59.0283,35538.0
2016-10-19 11:20:00,83.78,84.05,83.76,84.03,93768.0,59.0212,59.2114,59.0071,59.1973,93768.0
2016-10-19 11:30:00,84.05,84.09,83.93,83.95,63456.0,59.2114,59.2396,59.1269,59.141,63456.0
2016-10-19 11:40:00,83.95,84.05,83.94,84.01,86761.0,59.141,59.2114,59.1339,59.1832,86761.0
2016-10-19 11:50:00,84.01,84.08,83.85,83.88,54361.0,59.1832,59.2326,59.0705,59.0917,54361.0
2016-10-19 12:00:00,83.88,83.93,83.86,83.9,57382.0,59.0917,59.1269,59.0776,59.1057,57382.0
2016-10-19 12:10:00,83.9,83.95,83.88,83.88,38456.0,59.1057,59.141,59.0917,59.0917,38456.0
2016-10-19 12:20:00,83.88,83.92,83.85,83.9,69316.0,59.0917,59.1198,59.0705,59.1057,69316.0
2016-10-19 12:30:00,83.9,83.9,83.83,83.85,23158.0,59.1057,59.1057,59.0564,59.0705,23158.0
2016-10-19 12:40:00,83.86,83.94,83.84,83.94,40594.0,59.0776,59.1339,59.0635,59.1339,40594.0
2016-10-19 12:50:00,83.93,83.95,83.88,83.9,72142.0,59.1269,59.141,59.0917,59.1057,72142.0
2016-10-19 13:00:00,83.9,83.98,83.9,83.98,29770.0,59.1057,59.1621,59.1057,59.1621,29770.0
2016-10-19 13:10:00,83.99,83.99,83.89,83.91,26716.0,59.1691,59.1691,59.0987,59.1128,26716.0
2016-10-19 13:20:00,83.92,83.95,83.88,83.89,34469.0,59.1198,59.141,59.0917,59.0987,34469.0
2016-10-19 13:30:00,83.9,83.9,83.86,83.87,31501.0,59.1057,59.1057,59.0776,59.0846,31501.0
2016-10-19 13:40:00,83.87,83.9,83.86,83.89,37418.0,59.0846,59.1057,59.0776,59.0987,37418.0
2016-10-19 13:50:00,83.89,83.91,83.87,83.89,34722.0,59.0987,59.1128,59.0846,59.0987,34722.0
2016-10-19 14:00:00,83.89,83.97,83.88,83.97,40181.0,59.0987,59.1551,59.0917,59.1551,40181.0
2016-10-19 14:10:00,83.97,84.02,83.95,84.0,55466.0,59.1551,59.1903,59.141,59.1762,55466.0
2016-10-19 14:20:00,84.0,84.0,83.92,83.93,34861.0,59.1762,59.1762,59.1198,59.1269,34861.0
2016-10-19 14:30:00,83.93,83.93,83.88,83.91,26868.0,59.1269,59.1269,59.0917,59.1128,26868.0
2016-10-19 14:40:00,83.91,83.93,83.87,83.89,45322.0,59.1128,59.1269,59.0846,59.0987,45322.0
2016-10-19 14:50:00,83.89,83.91,83.83,83.91,44490.0,59.0987,59.1128,59.0564,59.1128,44490.0
2016-10-19 15:00:00,83.9,84.0,83.9,83.98,74038.0,59.1057,59.1762,59.1057,59.1621,74038.0
2016-10-19 15:10:00,83.98,84.0,83.95,83.97,37136.0,59.1621,59.1762,59.141,59.1551,37136.0
2016-10-19 15:20:00,83.96,83.98,83.92,83.94,40373.0,59.148,59.1621,59.1198,59.1339,40373.0
2016-10-19 15:30:00,83.94,83.95,83.88,83.9,36614.0,59.1339,59.141,59.0917,59.1057,36614.0
2016-10-19 15:40:00,83.89,83.99,83.89,83.96,46417.0,59.0987,59.1691,59.0987,59.148,46417.0
2016-10-19 15:50:00,83.97,84.0,83.92,83.98,280356.0,59.1551,59.1762,59.1198,59.1621,280356.0
2016-10-20 09:30:00,83.96,84.33,83.96,84.02,216134.0,59.148,59.4087,59.148,59.1903,216134.0
2016-10-20 09:40:00,84.01,84.3,83.93,84.25,108089.0,59.1832,59.3875,59.1269,59.3523,108089.0
2016-10-20 09:50:00,84.25,84.25,84.1,84.11,79529.0,59.3523,59.3523,59.2466,59.2537,79529.0
2016-10-20 10:00:00,84.12,84.23,84.03,84.03,81380.0,59.2607,59.3382,59.1973,59.1973,81380.0
2016-10-20 10:10:00,84.03,84.16,83.97,84.14,49054.0,59.1973,59.2889,59.1551,59.2748,49054.0
2016-10-20 10:20:00,84.15,84.21,84.03,84.08,61757.0,59.2819,59.3241,59.1973,59.2326,61757.0
2016-10-20 10:30:00,84.08,84.08,83.79,83.81,81461.0,59.2326,59.2326,59.0283,59.0423,81461.0
2016-10-20 10:40:00,83.82,83.88,83.69,83.69,128196.0,59.0494,59.0917,58.9578,58.9578,128196.0
2016-10-20 10:50:00,83.68,83.69,83.45,83.51,86413.0,58.9508,58.9578,58.7887,58.831,86413.0
2016-10-20 11:00:00,83.51,83.56,83.48,83.54,94257.0,58.831,58.8662,58.8099,58.8521,94257.0
2016-10-20 11:10:00,83.53,83.69,83.53,83.6,72358.0,58.8451,58.9578,58.8451,58.8944,72358.0
2016-10-20 11:20:00,83.6,83.61,83.37,83.43,98078.0,58.8944,58.9014,58.7324,58.7746,98078.0
2016-10-20 11:30:00,83.43,83.49,83.33,83.33,37031.0,58.7746,58.8169,58.7042,58.7042,37031.0
2016-10-20 11:40:00,83.34,83.42,83.32,83.39,37735.0,58.7112,58.7676,58.6971,58.7465,37735.0
2016-10-20 11:50:00,83.4,83.55,83.37,83.55,58838.0,58.7535,58.8592,58.7324,58.8592,58838.0
2016-10-20 12:00:00,83.55,83.58,83.51,83.53,98335.0,58.8592,58.8803,58.831,58.8451,98335.0
2016-10-20 12:10:00,83.54,83.55,83.47,83.48,37470.0,58.8521,58.8592,58.8028,58.8099,37470.0
2016-10-20 12:20:00,83.49,83.61,83.46,83.61,54025.0,58.8169,58.9014,58.7958,58.9014,54025.0
2016-10-20 12:30:00,83.62,83.67,83.52,83.66,57861.0,58.9085,58.9437,58.838,58.9367,57861.0
2016-10-20 12:40:00,83.67,83.72,83.62,83.63,88954.0,58.9437,58.9789,58.9085,58.9155,88954.0
2016-10-20 12:50:00,83.63,83.66,83.59,83.62,25925.0,58.9155,58.9367,58.8874,58.9085,25925.0
2016-10-20 13:00:00,83.62,83.74,83.61,83.72,55809.0,58.9085,58.993,58.9014,58.9789,55809.0
2016-10-20 13:10:00,83.72,83.79,83.67,83.68,38935.0,58.9789,59.0283,58.9437,58.9508,38935.0
2016-10-20 13:20:00,83.67,83.68,83.54,83.63,93102.0,58.9437,58.9508,58.8521,58.9155,93102.0
2016-10-20 13:30:00,83.62,83.69,83.62,83.68,32788.0,58.9085,58.9578,58.9085,58.9508,32788.0
2016-10-20 13:40:00,83.69,83.73,83.54,83.54,100352.0,58.9578,58.986,58.8521,58.8521,100352.0
2016-10-20 13:50:00,83.53,83.56,83.42,83.56,74197.0,58.8451,58.8662,58.7676,58.8662,74197.0
2016-10-20 14:00:00,83.56,83.66,83.56,83.63,63631.0,58.8662,58.9367,58.8662,58.9155,63631.0
2016-10-20 14:10:00,83.62,83.67,83.61,83.64,41580.0,58.9085,58.9437,58.9014,58.9226,41580.0
2016-10-20 14:20:00,83.64,83.65,83.58,83.64,171773.0,58.9226,58.9296,58.8803,58.9226,171773.0
2016-10-20 14:30:00,83.64,83.73,83.61,83.7,82704.0,58.9226,58.986,58.9014,58.9648,82704.0
2016-10-20 14:40:00,83.71,83.76,83.63,83.75,64629.0,58.9719,59.0071,58.9155,59.0001,64629.0
2016-10-20 14:50:00,83.75,83.77,83.69,83.73,55443.0,59.0001,59.0142,58.9578,58.986,55443.0
2016-10-20 15:00:00,83.73,83.75,83.68,83.72,61030.0,58.986,59.0001,58.9508,58.9789,61030.0
2016-10-20 15:10:00,83.72,83.79,83.72,83.77,45106.0,58.9789,59.0283,58.9789,59.0142,45106.0
2016-10-20 15:20:00,83.77,83.79,83.66,83.67,62339.0,59.0142,59.0283,58.9367,58.9437,62339.0
2016-10-20 15:30:00,83.67,83.68,83.62,83.67,49744.0,58.9437,58.9508,58.9085,58.9437,49744.0
2016-10-20 15:40:00,83.66,83.79,83.65,83.79,63622.0,58.9367,59.0283,58.9296,59.0283,63622.0
2016-10-20 15:50:00,83.8,83.87,83.77,83.78,157460.0,59.0353,59.0846,59.0142,59.0212,157460.0
2016-10-21 09:30:00,83.3,83.5,83.1,83.31,182694.0,58.6831,58.824,58.5422,58.6901,182694.0
2016-10-21 09:40:00,83.29,83.33,83.11,83.15,73670.0,58.676,58.7042,58.5492,58.5774,73670.0
2016-10-21 09:50:00,83.15,83.27,83.13,83.26,99447.0,58.5774,58.6619,58.5633,58.6549,99447.0
2016-10-21 10:00:00,83.27,83.44,83.27,83.39,55085.0,58.6619,58.7817,58.6619,58.7465,55085.0
2016-10-21 10:10:00,83.4,83.51,83.35,83.39,61948.0,58.7535,58.831,58.7183,58.7465,61948.0
2016-10-21 10:20:00,83.4,83.41,83.31,83.39,57951.0,58.7535,58.7605,58.6901,58.7465,57951.0
2016-10-21 10:30:00,83.4,83.51,83.4,83.46,135203.0,58.7535,58.831,58.7535,58.7958,135203.0
2016-10-21 10:40:00,83.47,83.69,83.46,83.68,108026.0,58.8028,58.9578,58.7958,58.9508,108026.0
2016-10-21 10:50:00,83.68,83.69,83.52,83.52,111390.0,58.9508,58.9578,58.838,58.838,111390.0
2016-10-21 11:00:00,83.52,83.54,83.44,83.48,101703.0,58.838,58.8521,58.7817,58.8099,101703.0
2016-10-21 11:10:00,83.48,83.64,83.48,83.64,72425.0,58.8099,58.9226,58.8099,58.9226,72425.0
2016-10-21 11:20:00,83.65,83.65,83.53,83.64,152332.0,58.9296,58.9296,58.8451,58.9226,152332.0
2016-10-21 11:30:00,83.63,83.66,83.6,83.6,66155.0,58.9155,58.9367,58.8944,58.8944,66155.0
2016-10-21 11:40:00,83.6,83.68,83.6,83.66,51201.0,58.8944,58.9508,58.8944,58.9367,51201.0
2016-10-21 11:50:00,83.66,83.67,83.53,83.54,36584.0,58.9367,58.9437,58.8451,58.8521,36584.0
2016-10-21 12:00:00,83.55,83.59,83.51,83.55,57782.0,58.8592,58.8874,58.831,58.8592,57782.0
2016-10-21 12:10:00,83.54,83.55,83.52,83.54,37218.0,58.8521,58.8592,58.838,58.8521,37218.0
2016-10-21 12:20:00,83.55,83.58,83.54,83.56,59830.0,58.8592,58.8803,58.8521,58.8662,59830.0
2016-10-21 12:30:00,83.56,83.56,83.42,83.42,58238.0,58.8662,58.8662,58.7676,58.7676,58238.0
2016-10-21 12:40:00,83.43,83.46,83.39,83.41,130167.0,58.7746,58.7958,58.7465,58.7605,130167.0
2016-10-21 12:50:00,83.41,83.45,83.4,83.44,63655.0,58.7605,58.7887,58.7535,58.7817,63655.0
2016-10-21 13:00:00,83.44,83.45,83.4,83.41,46848.0,58.7817,58.7887,58.7535,58.7605,46848.0
2016-10-21 13:10:00,83.42,83.45,83.38,83.43,62551.0,58.7676,58.7887,58.7394,58.7746,62551.0
2016-10-21 13:20:00,83.42,83.43,83.36,83.36,46831.0,58.7676,58.7746,58.7253,58.7253,46831.0
2016-10-21 13:30:00,83.36,83.43,83.34,83.42,29655.0,58.7253,58.7746,58.7112,58.7676,29655.0
2016-10-21 13:40:00,83.42,83.5,83.38,83.49,56270.0,58.7676,58.824,58.7394,58.8169,56270.0
2016-10-21 13:50:00,83.5,83.53,83.43,83.53,44931.0,58.824,58.8451,58.7746,58.8451,44931.0
2016-10-21 14:00:00,83.54,83.54,83.43,83.43,46910.0,58.8521,58.8521,58.7746,58.7746,46910.0
2016-10-21 14:10:00,83.43,83.49,83.41,83.48,45290.0,58.7746,58.8169,58.7605,58.8099,45290.0
2016-10-21 14:20:00,83.48,83.5,83.46,83.5,59404.0,58.8099,58.824,58.7958,58.824,59404.0
2016-10-21 14:30:00,83.5,83.5,83.45,83.48,53515.0,58.824,58.824,58.7887,58.8099,53515.0
2016-10-21 14:40:00,83.48,83.52,83.46,83.5,56737.0,58.8099,58.838,58.7958,58.824,56737.0
2016-10-21 14:50:00,83.5,83.52,83.47,83.5,45645.0,58.824,58.838,58.8028,58.824,45645.0
2016-10-21 15:00:00,83.5,83.53,83.47,83.5,81541.0,58.824,58.8451,58.8028,58.824,81541.0
2016-10-21 15:10:00,83.51,83.51,83.46,83.46,57353.0,58.831,58.831,58.7958,58.7958,57353.0
2016-10-21 15:20:00,83.45,83.46,83.38,83.42,59156.0,58.7887,58.7958,58.7394,58.7676,59156.0
2016-10-21 15:30:00,83.42,83.43,83.39,83.42,52290.0,58.7676,58.7746,58.7465,58.7676,52290.0
2016-10-21 15:40:00,83.41,83.45,83.4,83.42,107924.0,58.7605,58.7887,58.7535,58.7676,107924.0
2016-10-21 15:50:00,83.42,83.52,83.41,83.46,188520.0,58.7676,58.838,58.7605,58.7958,188520.0
2016-10-24 09:30:00,83.74,84.5,83.74,84.35,213126.0,58.993,59.5284,58.993,59.4228,213126.0
2016-10-24 09:40:00,84.37,84.51,84.34,84.4,99334.0,59.4368,59.5355,59.4157,59.458,99334.0
2016-10-24 09:50:00,84.4,84.45,84.15,84.16,134293.0,59.458,59.4932,59.2819,59.2889,134293.0
2016-10-24 10:00:00,84.15,84.18,83.88,83.88,101219.0,59.2819,59.303,59.0917,59.0917,101219.0
2016-10-24 10:10:00,83.88,83.88,83.7,83.78,45058.0,59.0917,59.0917,58.9648,59.0212,45058.0
2016-10-24 10:20:00,83.78,83.85,83.7,83.8,44346.0,59.0212,59.0705,58.9648,59.0353,44346.0
2016-10-24 10:30:00,83.81,84.0,83.77,83.94,36596.0,59.0423,59.1762,59.0142,59.1339,36596.0
2016-10-24 10:40:00,83.93,83.93,83.66,83.68,57393.0,59.1269,59.1269,58.9367,58.9508,57393.0
2016-10-24 10:50:00,83.68,83.7,83.62,83.69,42949.0,58.9508,58.9648,58.9085,58.9578,42949.0
2016-10-24 11:00:00,83.71,83.79,83.61,83.61,60714.0,58.9719,59.0283,58.9014,58.9014,60714.0
2016-10-24 11:10:00,83.61,83.62,83.49,83.53,135333.0,58.9014,58.9085,58.8169,58.8451,135333.0
2016-10-24 11:20:00,83.53,83.53,83.36,83.36,66791.0,58.8451,58.8451,58.7253,58.7253,66791.0
2016-10-24 11:30:00,83.36,83.5,83.36,83.46,36290.0,58.7253,58.824,58.7253,58.7958,36290.0
2016-10-24 11:40:00,83.46,83.49,83.33,83.35,35682.0,58.7958,58.8169,58.7042,58.7183,35682.0
2016-10-24 11:50:00,83.34,83.45,83.34,83.44,160334.0,58.7112,58.7887,58.7112,58.7817,160334.0
2016-10-24 12:00:00,83.44,83.61,83.44,83.6,132254.0,58.7817,58.9014,58.7817,58.8944,132254.0
2016-10-24 12:10:00,83.61,83.74,83.6,83.71,94847.0,58.9014,58.993,58.8944,58.9719,94847.0
2016-10-24 12:20:00,83.72,83.76,83.69,83.7,79929.0,58.9789,59.0071,58.9578,58.9648,79929.0
2016-10-24 12:30:00,83.7,83.72,83.65,83.69,57410.0,58.9648,58.9789,58.9296,58.9578,57410.0
2016-10-24 12:40:00,83.69,83.74,83.64,83.72,66217.0,58.9578,58.993,58.9226,58.9789,66217.0
2016-10-24 12:50:00,83.73,83.74,83.7,83.73,57820.0,58.986,58.993,58.9648,58.986,57820.0
2016-10-24 13:00:00,83.73,83.77,83.72,83.73,30991.0,58.986,59.0142,58.9789,58.986,30991.0
2016-10-24 13:10:00,83.74,83.74,83.63,83.66,41356.0,58.993,58.993,58.9155,58.9367,41356.0
2016-10-24 13:20:00,83.65,83.68,83.61,83.63,65853.0,58.9296,58.9508,58.9014,58.9155,65853.0
2016-10-24 13:30:00,83.63,83.63,83.52,83.53,31969.0,58.9155,58.9155,58.838,58.8451,31969.0
2016-10-24 13:40:00,83.52,83.61,83.52,83.61,47695.0,58.838,58.9014,58.838,58.9014,47695.0
2016-10-24 13:50:00,83.6,83.62,83.54,83.56,171113.0,58.8944,58.9085,58.8521,58.8662,171113.0
2016-10-24 14:00:00,83.56,83.65,83.56,83.64,176133.0,58.8662,58.9296,58.8662,58.9226,176133.0
2016-10-24 14:10:00,83.64,83.69,83.61,83.61,144801.0,58.9226,58.9578,58.9014,58.9014,144801.0
2016-10-24 14:20:00,83.61,83.67,83.61,83.66,115507.0,58.9014,58.9437,58.9014,58.9367,115507.0
2016-10-24 14:30:00,83.66,83.7,83.6,83.61,230681.0,58.9367,58.9648,58.8944,58.9014,230681.0
2016-10-24 14:40:00,83.61,83.64,83.58,83.6,76847.0,58.9014,58.9226,58.8803,58.8944,76847.0
2016-10-24 14:50:00,83.6,83.62,83.55,83.62,45601.0,58.8944,58.9085,58.8592,58.9085,45601.0
2016-10-24 15:00:00,83.61,83.63,83.56,83.56,33421.0,58.9014,58.9155,58.8662,58.8662,33421.0
2016-10-24 15:10:00,83.56,83.59,83.53,83.58,59492.0,58.8662,58.8874,58.8451,58.8803,59492.0
2016-10-24 15:20:00,83.59,83.59,83.5,83.54,65569.0,58.8874,58.8874,58.824,58.8521,65569.0
2016-10-24 15:30:00,83.53,83.55,83.49,83.54,61028.0,58.8451,58.8592,58.8169,58.8521,61028.0
2016-10-24 15:40:00,83.53,83.67,83.53,83.66,44529.0,58.8451,58.9437,58.8451,58.9367,44529.0
2016-10-24 15:50:00,83.66,83.74,83.63,83.68,177349.0,58.9367,58.993,58.9155,58.9508,177349.0
2016-10-25 09:30:00,83.32,83.58,83.07,83.21,185015.0,58.6971,58.8803,58.521,58.6197,185015.0
2016-10-25 09:40:00,83.18,83.49,83.06,83.31,214048.0,58.5985,58.8169,58.514,58.6901,214048.0
2016-10-25 09:50:00,83.32,83.46,83.28,83.34,101597.0,58.6971,58.7958,58.669,58.7112,101597.0
2016-10-25 10:00:00,83.35,83.44,83.23,83.29,82374.0,58.7183,58.7817,58.6337,58.676,82374.0
2016-10-25 10:10:00,83.27,83.31,83.21,83.29,57325.0,58.6619,58.6901,58.6197,58.676,57325.0
2016-10-25 10:20:00,83.28,83.32,83.17,83.32,89555.0,58.669,58.6971,58.5915,58.6971,89555.0
2016-10-25 10:30:00,83.31,83.42,83.21,83.38,56787.0,58.6901,58.7676,58.6197,58.7394,56787.0
2016-10-25 10:40:00,83.37,83.4,83.2,83.26,62966.0,58.7324,58.7535,58.6126,58.6549,62966.0
2016-10-25 10:50:00,83.28,83.35,83.22,83.33,34887.0,58.669,58.7183,58.6267,58.7042,34887.0
2016-10-25 11:00:00,83.32,83.38,83.29,83.38,83694.0,58.6971,58.7394,58.676,58.7394,83694.0
2016-10-25 11:10:00,83.38,83.41,83.32,83.38,119738.0,58.7394,58.7605,58.6971,58.7394,119738.0
2016-10-25 11:20:00,83.38,83.4,83.35,83.4,62764.0,58.7394,58.7535,58.7183,58.7535,62764.0
2016-10-25 11:30:00,83.42,83.57,83.41,83.56,90089.0,58.7676,58.8733,58.7605,58.8662,90089.0
2016-10-25 11:40:00,83.56,83.6,83.44,83.45,65045.0,58.8662,58.8944,58.7817,58.7887,65045.0
2016-10-25 11:50:00,83.44,83.45,83.38,83.4,58267.0,58.7817,58.7887,58.7394,58.7535,58267.0
2016-10-25 12:00:00,83.4,83.44,83.3,83.35,61458.0,58.7535,58.7817,58.6831,58.7183,61458.0
2016-10-25 12:10:00,83.35,83.4,83.32,83.39,59691.0,58.7183,58.7535,58.6971,58.7465,59691.0
2016-10-25 12:20:00,83.39,83.4,83.31,83.31,63263.0,58.7465,58.7535,58.6901,58.6901,63263.0
2016-10-25 12:30:00,83.31,83.39,83.31,83.38,54211.0,58.6901,58.7465,58.6901,58.7394,54211.0
2016-10-25 12:40:00,83.39,83.49,83.37,83.46,50703.0,58.7465,58.8169,58.7324,58.7958,50703.0
2016-10-25 12:50:00,83.47,83.48,83.42,83.46,68487.0,58.8028,58.8099,58.7676,58.7958,68487.0
2016-10-25 13:00:00,83.45,83.56,83.44,83.49,48471.0,58.7887,58.8662,58.7817,58.8169,48471.0
2016-10-25 13:10:00,83.5,83.53,83.49,83.5,53988.0,58.824,58.8451,58.8169,58.824,53988.0
2016-10-25 13:20:00,83.5,83.58,83.49,83.51,48259.0,58.824,58.8803,58.8169,58.831,48259.0
2016-10-25 13:30:00,83.52,83.61,83.51,83.58,29198.0,58.838,58.9014,58.831,58.8803,29198.0
2016-10-25 13:40:00,83.57,83.59,83.53,83.55,32333.0,58.8733,58.8874,58.8451,58.8592,32333.0
2016-10-25 13:50:00,83.56,83.57,83.53,83.54,46026.0,58.8662,58.8733,58.8451,58.8521,46026.0
2016-10-25 14:00:00,83.54,83.56,83.51,83.55,42521.0,58.8521,58.8662,58.831,58.8592,42521.0
2016-10-25 14:10:00,83.54,83.55,83.52,83.55,30858.0,58.8521,58.8592,58.838,58.8592,30858.0
2016-10-25 14:20:00,83.53,83.55,83.49,83.52,62320.0,58.8451,58.8592,58.8169,58.838,62320.0
2016-10-25 14:30:00,83.52,83.55,83.49,83.51,44652.0,58.838,58.8592,58.8169,58.831,44652.0
2016-10-25 14:40:00,83.5,83.57,83.48,83.55,44668.0,58.824,58.8733,58.8099,58.8592,44668.0
2016-10-25 14:50:00,83.55,83.61,83.52,83.53,48935.0,58.8592,58.9014,58.838,58.8451,48935.0
2016-10-25 15:00:00,83.53,83.57,83.53,83.57,58108.0,58.8451,58.8733,58.8451,58.8733,58108.0
2016-10-25 15:10:00,83.57,83.6,83.55,83.56,54840.0,58.8733,58.8944,58.8592,58.8662,54840.0
2016-10-25 15:20:00,83.56,83.61,83.55,83.58,62620.0,58.8662,58.9014,58.8592,58.8803,62620.0
2016-10-25 15:30:00,83.58,83.6,83.56,83.57,78207.0,58.8803,58.8944,58.8662,58.8733,78207.0
2016-10-25 15:40:00,83.57,83.62,83.53,83.57,85163.0,58.8733,58.9085,58.8451,58.8733,85163.0
2016-10-25 15:50:00,83.57,83.58,83.46,83.5,190080.0,58.8733,58.8803,58.7958,58.824,190080.0
2016-10-26 09:30:00,83.19,83.31,82.66,82.69,225799.0,58.6056,58.6901,58.2322,58.2533,225799.0
2016-10-26 09:40:00,82.68,82.74,82.25,82.38,280527.0,58.2463,58.2885,57.9434,58.0349,280527.0
2016-10-26 09:50:00,82.36,82.41,82.09,82.15,84705.0,58.0208,58.0561,57.8306,57.8729,84705.0
2016-10-26 10:00:00,82.14,82.16,81.97,82.04,241890.0,57.8659,57.88,57.7461,57.7954,241890.0
2016-10-26 10:10:00,82.03,82.17,81.95,82.02,380610.0,57.7884,57.887,57.732,57.7813,380610.0
2016-10-26 10:20:00,82.04,82.08,81.85,81.95,91261.0,57.7954,57.8236,57.6616,57.732,91261.0
2016-10-26 10:30:00,81.96,82.14,81.89,82.04,63675.0,57.7391,57.8659,57.6897,57.7954,63675.0
2016-10-26 10:40:00,82.04,82.23,82.03,82.21,67082.0,57.7954,57.9293,57.7884,57.9152,67082.0
2016-10-26 10:50:00,82.23,82.4,82.21,82.39,107998.0,57.9293,58.049,57.9152,58.042,107998.0
2016-10-26 11:00:00,82.4,82.41,82.2,82.21,70840.0,58.049,58.0561,57.9081,57.9152,70840.0
2016-10-26 11:10:00,82.21,82.28,82.13,82.18,87074.0,57.9152,57.9645,57.8588,57.894,87074.0
2016-10-26 11:20:00,82.19,82.35,82.16,82.3,93796.0,57.9011,58.0138,57.88,57.9786,93796.0
2016-10-26 11:30:00,82.31,82.41,82.26,82.35,86727.0,57.9856,58.0561,57.9504,58.0138,86727.0
2016-10-26 11:40:00,82.35,82.36,82.3,82.3,34316.0,58.0138,58.0208,57.9786,57.9786,34316.0
2016-10-26 11:50:00,82.27,82.36,82.23,82.25,32875.0,57.9574,58.0208,57.9293,57.9434,32875.0
2016-10-26 12:00:00,82.25,82.37,82.25,82.33,61215.0,57.9434,58.0279,57.9434,57.9997,61215.0
2016-10-26 12:10:00,82.33,82.39,82.32,82.36,33679.0,57.9997,58.042,57.9927,58.0208,33679.0
2016-10-26 12:20:00,82.38,82.43,82.32,82.37,60417.0,58.0349,58.0702,57.9927,58.0279,60417.0
2016-10-26 12:30:00,82.38,82.43,82.29,82.41,115521.0,58.0349,58.0702,57.9715,58.0561,115521.0
2016-10-26 12:40:00,82.42,82.42,82.26,82.3,65866.0,58.0631,58.0631,57.9504,57.9786,65866.0
2016-10-26 12:50:00,82.3,82.33,82.26,82.32,47628.0,57.9786,57.9997,57.9504,57.9927,47628.0
2016-10-26 13:00:00,82.32,82.38,82.28,82.36,78747.0,57.9927,58.0349,57.9645,58.0208,78747.0
2016-10-26 13:10:00,82.37,82.39,82.29,82.32,66404.0,58.0279,58.042,57.9715,57.9927,66404.0
2016-10-26 13:20:00,82.34,82.42,82.33,82.41,55873.0,58.0068,58.0631,57.9997,58.0561,55873.0
2016-10-26 13:30:00,82.41,82.44,82.37,82.39,32633.0,58.0561,58.0772,58.0279,58.042,32633.0
2016-10-26 13:40:00,82.38,82.38,82.26,82.31,34771.0,58.0349,58.0349,57.9504,57.9856,34771.0
2016-10-26 13:50:00,82.32,82.34,82.25,82.32,41177.0,57.9927,58.0068,57.9434,57.9927,41177.0
2016-10-26 14:00:00,82.32,82.34,82.2,82.23,58181.0,57.9927,58.0068,57.9081,57.9293,58181.0
2016-10-26 14:10:00,82.22,82.29,82.21,82.25,64193.0,57.9222,57.9715,57.9152,57.9434,64193.0
2016-10-26 14:20:00,82.24,82.3,82.23,82.24,136797.0,57.9363,57.9786,57.9293,57.9363,136797.0
2016-10-26 14:30:00,82.24,82.26,82.18,82.26,64661.0,57.9363,57.9504,57.894,57.9504,64661.0
2016-10-26 14:40:00,82.27,82.33,82.25,82.27,56269.0,57.9574,57.9997,57.9434,57.9574,56269.0
2016-10-26 14:50:00,82.28,82.35,82.22,82.35,46903.0,57.9645,58.0138,57.9222,58.0138,46903.0
2016-10-26 15:00:00,82.34,82.34,82.29,82.31,93360.0,58.0068,58.0068,57.9715,57.9856,93360.0
2016-10-26 15:10:00,82.31,82.39,82.29,82.37,45583.0,57.9856,58.042,57.9715,58.0279,45583.0
2016-10-26 15:20:00,82.36,82.43,82.36,82.41,30081.0,58.0208,58.0702,58.0208,58.0561,30081.0
2016-10-26 15:30:00,82.41,82.44,82.39,82.44,32372.0,58.0561,58.0772,58.042,58.0772,32372.0
2016-10-26 15:40:00,82.44,82.49,82.4,82.44,97126.0,58.0772,58.1124,58.049,58.0772,97126.0
2016-10-26 15:50:00,82.44,82.46,82.37,82.43,370839.0,58.0772,58.0913,58.0279,58.0702,370839.0
2016-10-27 09:30:00,82.27,82.31,81.28,81.3,399657.0,57.9574,57.9856,57.26,57.2741,399657.0
2016-10-27 09:40:00,81.3,81.47,81.26,81.3,256514.0,57.2741,57.3939,57.2459,57.2741,256514.0
2016-10-27 09:50:00,81.31,81.33,81.02,81.07,156162.0,57.2811,57.2952,57.0768,57.1121,156162.0
2016-10-27 10:00:00,81.06,81.12,80.89,81.09,194070.0,57.105,57.1473,56.9853,57.1262,194070.0
2016-10-27 10:10:00,81.08,81.09,80.82,80.84,233180.0,57.1191,57.1262,56.936,56.95,233180.0
2016-10-27 10:20:00,80.84,80.84,80.62,80.7,179632.0,56.95,56.95,56.7951,56.8514,179632.0
2016-10-27 10:30:00,80.71,80.8,80.64,80.67,157408.0,56.8585,56.9219,56.8091,56.8303,157408.0
2016-10-27 10:40:00,80.66,80.66,80.38,80.4,129498.0,56.8232,56.8232,56.626,56.6401,129498.0
2016-10-27 10:50:00,80.4,80.44,80.15,80.23,168803.0,56.6401,56.6682,56.464,56.5203,168803.0
2016-10-27 11:00:00,80.22,80.55,80.07,80.54,150864.0,56.5133,56.7457,56.4076,56.7387,150864.0
2016-10-27 11:10:00,80.55,80.62,80.37,80.39,140124.0,56.7457,56.7951,56.6189,56.633,140124.0
2016-10-27 11:20:00,80.38,80.39,80.24,80.29,113224.0,56.626,56.633,56.5274,56.5626,113224.0
2016-10-27 11:30:00,80.29,80.36,80.18,80.19,158226.0,56.5626,56.6119,56.4851,56.4921,158226.0
2016-10-27 11:40:00,80.19,80.22,80.04,80.17,133567.0,56.4921,56.5133,56.3865,56.478,133567.0
2016-10-27 11:50:00,80.18,80.36,80.18,80.35,107071.0,56.4851,56.6119,56.4851,56.6048,107071.0
2016-10-27 12:00:00,80.35,80.41,80.3,80.36,158986.0,56.6048,56.6471,56.5696,56.6119,158986.0
2016-10-27 12:10:00,80.35,80.41,80.29,80.35,99750.0,56.6048,56.6471,56.5626,56.6048,99750.0
2016-10-27 12:20:00,80.35,80.36,80.23,80.25,80374.0,56.6048,56.6119,56.5203,56.5344,80374.0
2016-10-27 12:30:00,80.25,80.28,80.1,80.15,136692.0,56.5344,56.5555,56.4287,56.464,136692.0
2016-10-27 12:40:00,80.14,80.15,80.06,80.12,69912.0,56.4569,56.464,56.4005,56.4428,69912.0
2016-10-27 12:50:00,80.13,80.18,80.09,80.15,48591.0,56.4499,56.4851,56.4217,56.464,48591.0
2016-10-27 13:00:00,80.16,80.23,80.08,80.1,77067.0,56.471,56.5203,56.4146,56.4287,77067.0
2016-10-27 13:10:00,80.11,80.23,80.1,80.22,39158.0,56.4358,56.5203,56.4287,56.5133,39158.0
2016-10-27 13:20:00,80.22,80.31,80.19,80.3,64711.0,56.5133,56.5767,56.4921,56.5696,64711.0
2016-10-27 13:30:00,80.31,80.55,80.31,80.55,120647.0,56.5767,56.7457,56.5767,56.7457,120647.0
2016-10-27 13:40:00,80.55,80.62,80.44,80.44,223026.0,56.7457,56.7951,56.6682,56.6682,223026.0
2016-10-27 13:50:00,80.44,80.49,80.33,80.34,88569.0,56.6682,56.7035,56.5908,56.5978,88569.0
2016-10-27 14:00:00,80.33,80.41,80.28,80.4,136383.0,56.5908,56.6471,56.5555,56.6401,136383.0
2016-10-27 14:10:00,80.4,80.4,80.26,80.3,68459.0,56.6401,56.6401,56.5414,56.5696,68459.0
2016-10-27 14:20:00,80.29,80.33,80.21,80.32,62787.0,56.5626,56.5908,56.5062,56.5837,62787.0
2016-10-27 14:30:00,80.31,80.35,80.22,80.26,40457.0,56.5767,56.6048,56.5133,56.5414,40457.0
2016-10-27 14:40:00,80.25,80.26,80.1,80.15,98096.0,56.5344,56.5414,56.4287,56.464,98096.0
2016-10-27 14:50:00,80.16,80.19,80.13,80.16,64744.0,56.471,56.4921,56.4499,56.471,64744.0
2016-10-27 15:00:00,80.17,80.25,80.15,80.24,81204.0,56.478,56.5344,56.464,56.5274,81204.0
2016-10-27 15:10:00,80.23,80.3,80.19,80.2,73274.0,56.5203,56.5696,56.4921,56.4992,73274.0
2016-10-27 15:20:00,80.2,80.33,80.18,80.32,89198.0,56.4992,56.5908,56.4851,56.5837,89198.0
2016-10-27 15:30:00,80.31,80.39,80.26,80.39,189207.0,56.5767,56.633,56.5414,56.633,189207.0
2016-10-27 15:40:00,80.39,80.39,80.21,80.28,176679.0,56.633,56.633,56.5062,56.5555,176679.0
2016-10-27 15:50:00,80.28,80.3,80.22,80.26,331136.0,56.5555,56.5696,56.5133,56.5414,331136.0
2016-10-28 09:30:00,80.36,81.0,80.29,80.96,221074.0,56.6119,57.0628,56.5626,57.0346,221074.0
2016-10-28 09:40:00,80.97,81.12,80.83,80.91,205618.0,57.0416,57.1473,56.943,56.9994,205618.0
2016-10-28 09:50:00,80.89,81.05,80.86,80.88,170469.0,56.9853,57.098,56.9641,56.9782,170469.0
2016-10-28 10:00:00,80.88,80.98,80.77,80.79,150811.0,56.9782,57.0487,56.9007,56.9148,150811.0
2016-10-28 10:10:00,80.79,80.84,80.66,80.73,92581.0,56.9148,56.95,56.8232,56.8725,92581.0
2016-10-28 10:20:00,80.73,80.86,80.69,80.73,103557.0,56.8725,56.9641,56.8444,56.8725,103557.0
2016-10-28 10:30:00,80.73,80.85,80.71,80.79,81851.0,56.8725,56.9571,56.8585,56.9148,81851.0
2016-10-28 10:40:00,80.81,80.96,80.75,80.93,87511.0,56.9289,57.0346,56.8866,57.0134,87511.0
2016-10-28 10:50:00,80.93,81.09,80.83,81.04,83995.0,57.0134,57.1262,56.943,57.0909,83995.0
2016-10-28 11:00:00,81.05,81.14,80.96,80.99,88453.0,57.098,57.1614,57.0346,57.0557,88453.0
2016-10-28 11:10:00,81.0,81.01,80.89,80.94,59720.0,57.0628,57.0698,56.9853,57.0205,59720.0
2016-10-28 11:20:00,80.94,80.98,80.86,80.93,117172.0,57.0205,57.0487,56.9641,57.0134,117172.0
2016-10-28 11:30:00,80.94,80.99,80.87,80.88,35420.0,57.0205,57.0557,56.9712,56.9782,35420.0
2016-10-28 11:40:00,80.89,80.93,80.82,80.87,47678.0,56.9853,57.0134,56.936,56.9712,47678.0
2016-10-28 11:50:00,80.86,80.88,80.8,80.81,49901.0,56.9641,56.9782,56.9219,56.9289,49901.0
2016-10-28 12:00:00,80.81,80.87,80.77,80.86,54180.0,56.9289,56.9712,56.9007,56.9641,54180.0
2016-10-28 12:10:00,80.85,81.0,80.84,80.97,78049.0,56.9571,57.0628,56.95,57.0416,78049.0
2016-10-28 12:20:00,80.98,81.02,80.84,80.87,172958.0,57.0487,57.0768,56.95,56.9712,172958.0
2016-10-28 12:30:00,80.87,80.88,80.74,80.76,86900.0,56.9712,56.9782,56.8796,56.8937,86900.0
2016-10-28 12:40:00,80.75,80.82,80.72,80.76,117672.0,56.8866,56.936,56.8655,56.8937,117672.0
2016-10-28 12:50:00,80.76,80.78,80.72,80.73,50698.0,56.8937,56.9078,56.8655,56.8725,50698.0
2016-10-28 13:00:00,80.74,80.76,80.25,80.25,270301.0,56.8796,56.8937,56.5344,56.5344,270301.0
2016-10-28 13:10:00,80.25,80.44,80.16,80.39,179797.0,56.5344,56.6682,56.471,56.633,179797.0
2016-10-28 13:20:00,80.38,80.51,80.35,80.36,79694.0,56.626,56.7176,56.6048,56.6119,79694.0
2016-10-28 13:30:00,80.36,80.36,80.15,80.23,214842.0,56.6119,56.6119,56.464,56.5203,214842.0
2016-10-28 13:40:00,80.23,80.35,80.23,80.3,77075.0,56.5203,56.6048,56.5203,56.5696,77075.0
2016-10-28 13:50:00,80.29,80.38,80.23,80.25,104556.0,56.5626,56.626,56.5203,56.5344,104556.0
2016-10-28 14:00:00,80.26,80.47,80.26,80.42,74654.0,56.5414,56.6894,56.5414,56.6542,74654.0
2016-10-28 14:10:00,80.42,80.48,80.35,80.38,109699.0,56.6542,56.6964,56.6048,56.626,109699.0
2016-10-28 14:20:00,80.39,80.51,80.36,80.4,90667.0,56.633,56.7176,56.6119,56.6401,90667.0
2016-10-28 14:30:00,80.4,80.57,80.39,80.47,83305.0,56.6401,56.7598,56.633,56.6894,83305.0
2016-10-28 14:40:00,80.47,80.47,80.38,80.42,54164.0,56.6894,56.6894,56.626,56.6542,54164.0
2016-10-28 14:50:00,80.42,80.6,80.37,80.6,49887.0,56.6542,56.781,56.6189,56.781,49887.0
2016-10-28 15:00:00,80.59,80.6,80.5,80.5,56469.0,56.7739,56.781,56.7105,56.7105,56469.0
2016-10-28 15:10:00,80.5,80.51,80.44,80.51,76230.0,56.7105,56.7176,56.6682,56.7176,76230.0
2016-10-28 15:20:00,80.51,80.69,80.5,80.62,70117.0,56.7176,56.8444,56.7105,56.7951,70117.0
2016-10-28 15:30:00,80.62,80.62,80.45,80.49,84730.0,56.7951,56.7951,56.6753,56.7035,84730.0
2016-10-28 15:40:00,80.49,80.61,80.4,80.56,162479.0,56.7035,56.788,56.6401,56.7528,162479.0
2016-10-28 15:50:00,80.56,80.57,80.44,80.47,352709.0,56.7528,56.7598,56.6682,56.6894,352709.0
2016-10-31 09:30:00,80.77,80.93,80.47,80.68,271905.0,56.9007,57.0134,56.6894,56.8373,271905.0
2016-10-31 09:40:00,80.66,81.06,80.64,80.99,205356.0,56.8232,57.105,56.8091,57.0557,205356.0
2016-10-31 09:50:00,80.99,81.09,80.88,81.05,161076.0,57.0557,57.1262,56.9782,57.098,161076.0
2016-10-31 10:00:00,81.04,81.18,81.01,81.17,146719.0,57.0909,57.1896,57.0698,57.1825,146719.0
2016-10-31 10:10:00,81.18,81.4,81.18,81.26,115068.0,57.1896,57.3445,57.1896,57.2459,115068.0
2016-10-31 10:20:00,81.25,81.37,81.2,81.37,99229.0,57.2389,57.3234,57.2037,57.3234,99229.0
2016-10-31 10:30:00,81.36,81.38,81.08,81.08,121691.0,57.3164,57.3305,57.1191,57.1191,121691.0
2016-10-31 10:40:00,81.06,81.12,80.9,80.93,88985.0,57.105,57.1473,56.9923,57.0134,88985.0
2016-10-31 10:50:00,80.93,81.06,80.91,81.02,66555.0,57.0134,57.105,56.9994,57.0768,66555.0
2016-10-31 11:00:00,81.02,81.03,80.92,80.98,82907.0,57.0768,57.0839,57.0064,57.0487,82907.0
2016-10-31 11:10:00,81.0,81.19,81.0,81.11,81271.0,57.0628,57.1966,57.0628,57.1402,81271.0
2016-10-31 11:20:00,81.11,81.21,81.04,81.21,73657.0,57.1402,57.2107,57.0909,57.2107,73657.0
2016-10-31 11:30:00,81.21,81.35,81.18,81.31,148847.0,57.2107,57.3093,57.1896,57.2811,148847.0
2016-10-31 11:40:00,81.31,81.42,81.3,81.36,133027.0,57.2811,57.3586,57.2741,57.3164,133027.0
2016-10-31 11:50:00,81.36,81.52,81.36,81.45,56317.0,57.3164,57.4291,57.3164,57.3798,56317.0
2016-10-31 12:00:00,81.45,81.46,81.32,81.34,74200.0,57.3798,57.3868,57.2882,57.3023,74200.0
2016-10-31 12:10:00,81.33,81.35,81.21,81.24,56591.0,57.2952,57.3093,57.2107,57.2318,56591.0
2016-10-31 12:20:00,81.23,81.32,81.19,81.29,63210.0,57.2248,57.2882,57.1966,57.2671,63210.0
2016-10-31 12:30:00,81.3,81.39,81.3,81.39,69441.0,57.2741,57.3375,57.2741,57.3375,69441.0
2016-10-31 12:40:00,81.38,81.4,81.33,81.37,47831.0,57.3305,57.3445,57.2952,57.3234,47831.0
2016-10-31 12:50:00,81.38,81.53,81.38,81.53,52406.0,57.3305,57.4361,57.3305,57.4361,52406.0
2016-10-31 13:00:00,81.53,81.54,81.46,81.49,52719.0,57.4361,57.4432,57.3868,57.408,52719.0
2016-10-31 13:10:00,81.49,81.49,81.41,81.41,35275.0,57.408,57.408,57.3516,57.3516,35275.0
2016-10-31 13:20:00,81.42,81.49,81.38,81.43,55803.0,57.3586,57.408,57.3305,57.3657,55803.0
2016-10-31 13:30:00,81.43,81.53,81.41,81.41,53079.0,57.3657,57.4361,57.3516,57.3516,53079.0
2016-10-31 13:40:00,81.4,81.52,81.39,81.52,67501.0,57.3445,57.4291,57.3375,57.4291,67501.0
2016-10-31 13:50:00,81.51,81.53,81.43,81.44,60280.0,57.422,57.4361,57.3657,57.3727,60280.0
2016-10-31 14:00:00,81.44,81.57,81.43,81.54,84298.0,57.3727,57.4643,57.3657,57.4432,84298.0
2016-10-31 14:10:00,81.54,81.65,81.53,81.6,152854.0,57.4432,57.5207,57.4361,57.4854,152854.0
2016-10-31 14:20:00,81.59,81.61,81.55,81.55,72245.0,57.4784,57.4925,57.4502,57.4502,72245.0
2016-10-31 14:30:00,81.55,81.66,81.54,81.63,44979.0,57.4502,57.5277,57.4432,57.5066,44979.0
2016-10-31 14:40:00,81.63,81.63,81.56,81.59,78627.0,57.5066,57.5066,57.4573,57.4784,78627.0
2016-10-31 14:50:00,81.59,81.66,81.56,81.64,62255.0,57.4784,57.5277,57.4573,57.5136,62255.0
2016-10-31 15:00:00,81.65,81.73,81.63,81.68,94573.0,57.5207,57.577,57.5066,57.5418,94573.0
2016-10-31 15:10:00,81.68,81.74,81.67,81.7,176932.0,57.5418,57.5841,57.5348,57.5559,176932.0
2016-10-31 15:20:00,81.7,81.79,81.7,81.77,135211.0,57.5559,57.6193,57.5559,57.6052,135211.0
2016-10-31 15:30:00,81.77,81.83,81.75,81.77,168938.0,57.6052,57.6475,57.5911,57.6052,168938.0
2016-10-31 15:40:00,81.77,81.91,81.73,81.91,269590.0,57.6052,57.7038,57.577,57.7038,269590.0
2016-10-31 15:50:00,81.9,81.91,81.8,81.81,604580.0,57.6968,57.7038,57.6263,57.6334,604580.0
2016-11-01 09:30:00,81.4,81.47,81.11,81.19,303146.0,57.3445,57.3939,57.1402,57.1966,303146.0
2016-11-01 09:40:00,81.18,81.34,80.94,81.29,316498.0,57.1896,57.3023,57.0205,57.2671,316498.0
2016-11-01 09:50:00,81.29,81.44,81.16,81.3,142842.0,57.2671,57.3727,57.1755,57.2741,142842.0
2016-11-01 10:00:00,81.31,81.39,81.06,81.07,472165.0,57.2811,57.3375,57.105,57.1121,472165.0
2016-11-01 10:10:00,81.06,81.21,81.03,81.14,238401.0,57.105,57.2107,57.0839,57.1614,238401.0
2016-11-01 10:20:00,81.14,81.14,81.03,81.04,580925.0,57.1614,57.1614,57.0839,57.0909,580925.0
2016-11-01 10:30:00,81.05,81.07,80.73,80.77,313095.0,57.098,57.1121,56.8725,56.9007,313095.0
2016-11-01 10:40:00,80.78,80.82,80.66,80.81,120181.0,56.9078,56.936,56.8232,56.9289,120181.0
2016-11-01 10:50:00,80.81,80.9,80.81,80.84,133547.0,56.9289,56.9923,56.9289,56.95,133547.0
2016-11-01 11:00:00,80.84,80.95,80.82,80.83,78838.0,56.95,57.0275,56.936,56.943,78838.0
2016-11-01 11:10:00,80.83,80.84,80.7,80.72,166747.0,56.943,56.95,56.8514,56.8655,166747.0
2016-11-01 11:20:00,80.71,80.71,80.61,80.65,175820.0,56.8585,56.8585,56.788,56.8162,175820.0
2016-11-01 11:30:00,80.64,80.74,80.61,80.71,89254.0,56.8091,56.8796,56.788,56.8585,89254.0
2016-11-01 11:40:00,80.71,80.78,80.67,80.69,246559.0,56.8585,56.9078,56.8303,56.8444,246559.0
2016-11-01 11:50:00,80.69,80.69,80.52,80.53,103557.0,56.8444,56.8444,56.7246,56.7317,103557.0
2016-11-01 12:00:00,80.54,80.58,80.4,80.41,83125.0,56.7387,56.7669,56.6401,56.6471,83125.0
2016-11-01 12:10:00,80.41,80.42,80.3,80.36,119182.0,56.6471,56.6542,56.5696,56.6119,119182.0
2016-11-01 12:20:00,80.35,80.44,80.26,80.42,78095.0,56.6048,56.6682,56.5414,56.6542,78095.0
2016-11-01 12:30:00,80.42,80.42,80.23,80.24,110771.0,56.6542,56.6542,56.5203,56.5274,110771.0
2016-11-01 12:40:00,80.24,80.26,80.05,80.06,97479.0,56.5274,56.5414,56.3935,56.4005,97479.0
2016-11-01 12:50:00,80.06,80.1,80.01,80.03,170463.0,56.4005,56.4287,56.3653,56.3794,170463.0
2016-11-01 13:00:00,80.02,80.03,79.97,79.98,126565.0,56.3724,56.3794,56.3371,56.3442,126565.0
2016-11-01 13:10:00,79.98,79.99,79.83,79.87,118771.0,56.3442,56.3512,56.2385,56.2667,118771.0
2016-11-01 13:20:00,79.88,79.89,79.75,79.8,85860.0,56.2737,56.2808,56.1822,56.2174,85860.0
2016-11-01 13:30:00,79.8,79.87,79.72,79.81,122229.0,56.2174,56.2667,56.161,56.2244,122229.0
2016-11-01 13:40:00,79.81,79.86,79.7,79.85,127855.0,56.2244,56.2597,56.1469,56.2526,127855.0
2016-11-01 13:50:00,79.84,79.89,79.82,79.87,282497.0,56.2456,56.2808,56.2315,56.2667,282497.0
2016-11-01 14:00:00,79.86,79.98,79.84,79.97,201392.0,56.2597,56.3442,56.2456,56.3371,201392.0
2016-11-01 14:10:00,79.98,80.13,79.93,80.1,180104.0,56.3442,56.4499,56.309,56.4287,180104.0
2016-11-01 14:20:00,80.1,80.47,80.05,80.42,167129.0,56.4287,56.6894,56.3935,56.6542,167129.0
2016-11-01 14:30:00,80.41,80.48,80.36,80.37,150511.0,56.6471,56.6964,56.6119,56.6189,150511.0
2016-11-01 14:40:00,80.36,80.39,80.23,80.27,137454.0,56.6119,56.633,56.5203,56.5485,137454.0
2016-11-01 14:50:00,80.27,80.28,80.02,80.06,124663.0,56.5485,56.5555,56.3724,56.4005,124663.0
2016-11-01 15:00:00,80.05,80.12,79.99,80.09,110253.0,56.3935,56.4428,56.3512,56.4217,110253.0
2016-11-01 15:10:00,80.1,80.1,80.0,80.03,78815.0,56.4287,56.4287,56.3583,56.3794,78815.0
2016-11-01 15:20:00,80.02,80.06,79.92,80.06,106958.0,56.3724,56.4005,56.3019,56.4005,106958.0
2016-11-01 15:30:00,80.06,80.08,79.83,79.99,120612.0,56.4005,56.4146,56.2385,56.3512,120612.0
2016-11-01 15:40:00,79.98,80.07,79.9,79.94,158491.0,56.3442,56.4076,56.2878,56.316,158491.0
2016-11-01 15:50:00,79.95,80.03,79.89,79.97,361303.0,56.3231,56.3794,56.2808,56.3371,361303.0
2016-11-02 09:30:00,79.85,80.08,79.77,79.95,255799.0,56.2526,56.4146,56.1962,56.3231,255799.0
2016-11-02 09:40:00,79.96,80.04,79.75,79.91,216697.0,56.3301,56.3865,56.1822,56.2949,216697.0
2016-11-02 09:50:00,79.91,80.05,79.87,80.0,181059.0,56.2949,56.3935,56.2667,56.3583,181059.0
2016-11-02 10:00:00,79.98,80.04,79.83,79.85,120462.0,56.3442,56.3865,56.2385,56.2526,120462.0
2016-11-02 10:10:00,79.85,79.95,79.76,79.77,114246.0,56.2526,56.3231,56.1892,56.1962,114246.0
2016-11-02 10:20:00,79.77,79.79,79.4,79.56,206464.0,56.1962,56.2103,55.9356,56.0483,206464.0
2016-11-02 10:30:00,79.55,79.58,79.39,79.48,106311.0,56.0413,56.0624,55.9285,55.9919,106311.0
2016-11-02 10:40:00,79.48,79.55,79.39,79.51,100666.0,55.9919,56.0413,55.9285,56.0131,100666.0
2016-11-02 10:50:00,79.51,79.59,79.4,79.59,85378.0,56.0131,56.0694,55.9356,56.0694,85378.0
2016-11-02 11:00:00,79.58,79.66,79.54,79.6,131772.0,56.0624,56.1188,56.0342,56.0765,131772.0
2016-11-02 11:10:00,79.6,79.66,79.48,79.49,132453.0,56.0765,56.1188,55.9919,55.999,132453.0
2016-11-02 11:20:00,79.5,79.52,79.25,79.27,97168.0,56.006,56.0201,55.8299,55.844,97168.0
2016-11-02 11:30:00,79.27,79.4,79.23,79.3,69370.0,55.844,55.9356,55.8158,55.8651,69370.0
2016-11-02 11:40:00,79.33,79.47,79.32,79.43,118763.0,55.8863,55.9849,55.8792,55.9567,118763.0
2016-11-02 11:50:00,79.42,79.44,79.34,79.44,119054.0,55.9497,55.9638,55.8933,55.9638,119054.0
2016-11-02 12:00:00,79.43,79.58,79.42,79.57,160318.0,55.9567,56.0624,55.9497,56.0554,160318.0
2016-11-02 12:10:00,79.58,79.69,79.58,79.6,125706.0,56.0624,56.1399,56.0624,56.0765,125706.0
2016-11-02 12:20:00,79.59,79.61,79.51,79.52,147525.0,56.0694,56.0835,56.0131,56.0201,147525.0
2016-11-02 12:30:00,79.52,79.55,79.42,79.46,132839.0,56.0201,56.0413,55.9497,55.9779,132839.0
2016-11-02 12:40:00,79.46,79.55,79.45,79.47,103929.0,55.9779,56.0413,55.9708,55.9849,103929.0
2016-11-02 12:50:00,79.47,79.49,79.34,79.4,144122.0,55.9849,55.999,55.8933,55.9356,144122.0
2016-11-02 13:00:00,79.4,79.42,79.3,79.35,174556.0,55.9356,55.9497,55.8651,55.9004,174556.0
2016-11-02 13:10:00,79.34,79.35,79.16,79.24,175677.0,55.8933,55.9004,55.7665,55.8229,175677.0
2016-11-02 13:20:00,79.25,79.34,79.23,79.31,156543.0,55.8299,55.8933,55.8158,55.8722,156543.0
2016-11-02 13:30:00,79.3,79.37,79.26,79.35,169268.0,55.8651,55.9145,55.837,55.9004,169268.0
2016-11-02 13:40:00,79.36,79.36,79.25,79.28,142301.0,55.9074,55.9074,55.8299,55.8511,142301.0
2016-11-02 13:50:00,79.28,79.35,79.23,79.35,171108.0,55.8511,55.9004,55.8158,55.9004,171108.0
2016-11-02 14:00:00,79.35,79.39,79.14,79.21,270102.0,55.9004,55.9285,55.7524,55.8017,270102.0
2016-11-02 14:10:00,79.22,79.3,79.09,79.09,276862.0,55.8088,55.8651,55.7172,55.7172,276862.0
2016-11-02 14:20:00,79.08,79.18,79.07,79.14,203384.0,55.7102,55.7806,55.7031,55.7524,203384.0
2016-11-02 14:30:00,79.14,79.26,79.1,79.12,195916.0,55.7524,55.837,55.7242,55.7383,195916.0
2016-11-02 14:40:00,79.13,79.2,79.02,79.05,461290.0,55.7454,55.7947,55.6679,55.689,461290.0
2016-11-02 14:50:00,79.04,79.17,79.02,79.06,199596.0,55.682,55.7736,55.6679,55.6961,199596.0
2016-11-02 15:00:00,79.06,79.22,79.04,79.2,243885.0,55.6961,55.8088,55.682,55.7947,243885.0
2016-11-02 15:10:00,79.2,79.22,79.08,79.1,183649.0,55.7947,55.8088,55.7102,55.7242,183649.0
2016-11-02 15:20:00,79.1,79.19,79.03,79.15,235597.0,55.7242,55.7877,55.6749,55.7595,235597.0
2016-11-02 15:30:00,79.15,79.18,79.04,79.05,224429.0,55.7595,55.7806,55.682,55.689,224429.0
2016-11-02 15:40:00,79.05,79.09,78.97,79.03,363778.0,55.689,55.7172,55.6327,55.6749,363778.0
2016-11-02 15:50:00,79.03,79.06,78.8,78.8,436295.0,55.6749,55.6961,55.5129,55.5129,436295.0
2016-11-03 09:30:00,78.87,78.87,78.31,78.58,217023.0,55.5622,55.5622,55.1677,55.3579,217023.0
2016-11-03 09:40:00,78.58,78.82,78.58,78.64,145681.0,55.3579,55.527,55.3579,55.4002,145681.0
2016-11-03 09:50:00,78.63,78.75,78.6,78.61,151450.0,55.3931,55.4777,55.372,55.3791,151450.0
2016-11-03 10:00:00,78.6,78.92,78.6,78.88,241214.0,55.372,55.5974,55.372,55.5693,241214.0
2016-11-03 10:10:00,78.89,78.91,78.74,78.8,129308.0,55.5763,55.5904,55.4706,55.5129,129308.0
2016-11-03 10:20:00,78.8,78.84,78.71,78.71,118414.0,55.5129,55.5411,55.4495,55.4495,118414.0
2016-11-03 10:30:00,78.7,78.83,78.67,78.74,117804.0,55.4425,55.534,55.4213,55.4706,117804.0
2016-11-03 10:40:00,78.74,78.84,78.65,78.66,134914.0,55.4706,55.5411,55.4072,55.4143,134914.0
2016-11-03 10:50:00,78.66,78.75,78.63,78.74,104699.0,55.4143,55.4777,55.3931,55.4706,104699.0
2016-11-03 11:00:00,78.75,78.86,78.74,78.8,94667.0,55.4777,55.5552,55.4706,55.5129,94667.0
2016-11-03 11:10:00,78.79,79.0,78.75,79.0,138913.0,55.5059,55.6538,55.4777,55.6538,138913.0
2016-11-03 11:20:00,79.0,79.01,78.84,78.87,119442.0,55.6538,55.6608,55.5411,55.5622,119442.0
2016-11-03 11:30:00,78.87,78.88,78.74,78.79,187038.0,55.5622,55.5693,55.4706,55.5059,187038.0
2016-11-03 11:40:00,78.79,78.84,78.64,78.68,152295.0,55.5059,55.5411,55.4002,55.4284,152295.0
2016-11-03 11:50:00,78.68,78.71,78.58,78.59,174364.0,55.4284,55.4495,55.3579,55.365,174364.0
2016-11-03 12:00:00,78.59,78.65,78.48,78.5,153509.0,55.365,55.4072,55.2875,55.3016,153509.0
2016-11-03 12:10:00,78.49,78.54,78.41,78.48,172465.0,55.2945,55.3297,55.2382,55.2875,172465.0
2016-11-03 12:20:00,78.48,78.53,78.47,78.47,344350.0,55.2875,55.3227,55.2804,55.2804,344350.0
2016-11-03 12:30:00,78.46,78.49,78.39,78.4,179497.0,55.2734,55.2945,55.2241,55.2311,179497.0
2016-11-03 12:40:00,78.4,78.47,78.34,78.47,119647.0,55.2311,55.2804,55.1888,55.2804,119647.0
2016-11-03 12:50:00,78.47,78.54,78.42,78.47,174946.0,55.2804,55.3297,55.2452,55.2804,174946.0
2016-11-03 13:00:00,78.47,78.51,78.42,78.49,104675.0,55.2804,55.3086,55.2452,55.2945,104675.0
2016-11-03 13:10:00,78.5,78.53,78.39,78.45,133088.0,55.3016,55.3227,55.2241,55.2663,133088.0
2016-11-03 13:20:00,78.45,78.55,78.42,78.5,112891.0,55.2663,55.3368,55.2452,55.3016,112891.0
2016-11-03 13:30:00,78.5,78.52,78.43,78.43,110524.0,55.3016,55.3157,55.2522,55.2522,110524.0
2016-11-03 13:40:00,78.44,78.46,78.32,78.4,105598.0,55.2593,55.2734,55.1748,55.2311,105598.0
2016-11-03 13:50:00,78.39,78.45,78.37,78.42,234573.0,55.2241,55.2663,55.21,55.2452,234573.0
2016-11-03 14:00:00,78.41,78.49,78.4,78.44,252885.0,55.2382,55.2945,55.2311,55.2593,252885.0
2016-11-03 14:10:00,78.45,78.57,78.44,78.52,100733.0,55.2663,55.3509,55.2593,55.3157,100733.0
2016-11-03 14:20:00,78.53,78.6,78.44,78.45,125255.0,55.3227,55.372,55.2593,55.2663,125255.0
2016-11-03 14:30:00,78.46,78.5,78.41,78.46,147038.0,55.2734,55.3016,55.2382,55.2734,147038.0
2016-11-03 14:40:00,78.45,78.52,78.42,78.52,138032.0,55.2663,55.3157,55.2452,55.3157,138032.0
2016-11-03 14:50:00,78.52,78.53,78.44,78.51,150138.0,55.3157,55.3227,55.2593,55.3086,150138.0
2016-11-03 15:00:00,78.51,78.52,78.4,78.43,194516.0,55.3086,55.3157,55.2311,55.2522,194516.0
2016-11-03 15:10:00,78.43,78.47,78.37,78.38,158262.0,55.2522,55.2804,55.21,55.217,158262.0
2016-11-03 15:20:00,78.38,78.39,78.31,78.32,165272.0,55.217,55.2241,55.1677,55.1748,165272.0
2016-11-03 15:30:00,78.33,78.33,78.19,78.24,232611.0,55.1818,55.1818,55.0832,55.1184,232611.0
2016-11-03 15:40:00,78.24,78.27,78.19,78.2,193661.0,55.1184,55.1395,55.0832,55.0902,193661.0
2016-11-03 15:50:00,78.21,78.28,78.18,78.25,528346.0,55.0973,55.1466,55.0761,55.1254,528346.0
2016-11-04 09:30:00,78.39,78.43,78.06,78.29,165078.0,55.2241,55.2522,54.9916,55.1536,165078.0
2016-11-04 09:40:00,78.3,78.3,78.17,78.28,94889.0,55.1607,55.1607,55.0691,55.1466,94889.0
2016-11-04 09:50:00,78.28,78.48,78.27,78.33,117103.0,55.1466,55.2875,55.1395,55.1818,117103.0
2016-11-04 10:00:00,78.32,78.41,78.27,78.35,122028.0,55.1748,55.2382,55.1395,55.1959,122028.0
2016-11-04 10:10:00,78.35,78.47,78.32,78.45,102134.0,55.1959,55.2804,55.1748,55.2663,102134.0
2016-11-04 10:20:00,78.44,78.44,78.25,78.29,128740.0,55.2593,55.2593,55.1254,55.1536,128740.0
2016-11-04 10:30:00,78.29,78.37,78.22,78.25,116569.0,55.1536,55.21,55.1043,55.1254,116569.0
2016-11-04 10:40:00,78.24,78.32,78.16,78.17,108314.0,55.1184,55.1748,55.062,55.0691,108314.0
2016-11-04 10:50:00,78.17,78.29,78.15,78.25,79604.0,55.0691,55.1536,55.055,55.1254,79604.0
2016-11-04 11:00:00,78.24,78.34,78.2,78.22,54986.0,55.1184,55.1888,55.0902,55.1043,54986.0
2016-11-04 11:10:00,78.22,78.37,78.19,78.32,128430.0,55.1043,55.21,55.0832,55.1748,128430.0
2016-11-04 11:20:00,78.31,78.4,78.26,78.38,48923.0,55.1677,55.2311,55.1325,55.217,48923.0
2016-11-04 11:30:00,78.38,78.38,78.27,78.38,50522.0,55.217,55.217,55.1395,55.217,50522.0
2016-11-04 11:40:00,78.38,78.42,78.35,78.4,50561.0,55.217,55.2452,55.1959,55.2311,50561.0
2016-11-04 11:50:00,78.39,78.51,78.38,78.51,84038.0,55.2241,55.3086,55.217,55.3086,84038.0
2016-11-04 12:00:00,78.5,78.6,78.49,78.6,114479.0,55.3016,55.372,55.2945,55.372,114479.0
2016-11-04 12:10:00,78.6,78.83,78.59,78.74,108237.0,55.372,55.534,55.365,55.4706,108237.0
2016-11-04 12:20:00,78.74,78.78,78.66,78.68,84721.0,55.4706,55.4988,55.4143,55.4284,84721.0
2016-11-04 12:30:00,78.68,78.74,78.67,78.69,138287.0,55.4284,55.4706,55.4213,55.4354,138287.0
2016-11-04 12:40:00,78.69,78.74,78.64,78.66,58514.0,55.4354,55.4706,55.4002,55.4143,58514.0
2016-11-04 12:50:00,78.66,78.72,78.65,78.68,53245.0,55.4143,55.4565,55.4072,55.4284,53245.0
2016-11-04 13:00:00,78.67,78.78,78.67,78.77,53608.0,55.4213,55.4988,55.4213,55.4918,53608.0
2016-11-04 13:10:00,78.77,78.78,78.72,78.74,56669.0,55.4918,55.4988,55.4565,55.4706,56669.0
2016-11-04 13:20:00,78.74,78.76,78.68,78.7,83084.0,55.4706,55.4847,55.4284,55.4425,83084.0
2016-11-04 13:30:00,78.7,78.79,78.69,78.79,67029.0,55.4425,55.5059,55.4354,55.5059,67029.0
2016-11-04 13:40:00,78.79,78.81,78.72,78.81,51999.0,55.5059,55.5199,55.4565,55.5199,51999.0
2016-11-04 13:50:00,78.81,78.91,78.81,78.89,73347.0,55.5199,55.5904,55.5199,55.5763,73347.0
2016-11-04 14:00:00,78.9,78.92,78.86,78.87,55339.0,55.5834,55.5974,55.5552,55.5622,55339.0
2016-11-04 14:10:00,78.86,78.97,78.86,78.95,54760.0,55.5552,55.6327,55.5552,55.6186,54760.0
2016-11-04 14:20:00,78.95,78.98,78.93,78.98,72971.0,55.6186,55.6397,55.6045,55.6397,72971.0
2016-11-04 14:30:00,78.98,79.03,78.95,79.01,75869.0,55.6397,55.6749,55.6186,55.6608,75869.0
2016-11-04 14:40:00,79.01,79.09,78.99,79.0,51766.0,55.6608,55.7172,55.6468,55.6538,51766.0
2016-11-04 14:50:00,79.0,79.05,78.99,79.04,203212.0,55.6538,55.689,55.6468,55.682,203212.0
2016-11-04 15:00:00,79.04,79.04,78.86,78.88,202348.0,55.682,55.682,55.5552,55.5693,202348.0
2016-11-04 15:10:00,78.88,78.99,78.87,78.95,115331.0,55.5693,55.6468,55.5622,55.6186,115331.0
2016-11-04 15:20:00,78.95,78.96,78.9,78.96,77471.0,55.6186,55.6256,55.5834,55.6256,77471.0
2016-11-04 15:30:00,78.95,78.98,78.87,78.95,137241.0,55.6186,55.6397,55.5622,55.6186,137241.0
2016-11-04 15:40:00,78.95,78.98,78.85,78.96,169373.0,55.6186,55.6397,55.5481,55.6256,169373.0
2016-11-04 15:50:00,78.96,78.97,78.84,78.84,276882.0,55.6256,55.6327,55.5411,55.5411,276882.0
2016-11-07 09:30:00,79.41,80.2,79.41,80.08,436784.0,55.9426,56.4992,55.9426,56.4146,436784.0
2016-11-07 09:40:00,80.08,80.19,79.97,79.99,249185.0,56.4146,56.4921,56.3371,56.3512,249185.0
2016-11-07 09:50:00,80.01,80.04,79.94,79.97,227762.0,56.3653,56.3865,56.316,56.3371,227762.0
2016-11-07 10:00:00,79.98,80.08,79.68,79.72,171027.0,56.3442,56.4146,56.1328,56.161,171027.0
2016-11-07 10:10:00,79.71,79.84,79.68,79.68,109323.0,56.154,56.2456,56.1328,56.1328,109323.0
2016-11-07 10:20:00,79.69,79.7,79.52,79.58,101980.0,56.1399,56.1469,56.0201,56.0624,101980.0
2016-11-07 10:30:00,79.58,79.89,79.53,79.78,207050.0,56.0624,56.2808,56.0272,56.2033,207050.0
2016-11-07 10:40:00,79.76,80.01,79.76,79.95,90502.0,56.1892,56.3653,56.1892,56.3231,90502.0
2016-11-07 10:50:00,79.95,80.11,79.83,80.08,81416.0,56.3231,56.4358,56.2385,56.4146,81416.0
2016-11-07 11:00:00,80.07,80.1,80.0,80.05,81902.0,56.4076,56.4287,56.3583,56.3935,81902.0
2016-11-07 11:10:00,80.06,80.1,79.94,79.94,69120.0,56.4005,56.4287,56.316,56.316,69120.0
2016-11-07 11:20:00,79.94,79.94,79.82,79.89,63784.0,56.316,56.316,56.2315,56.2808,63784.0
2016-11-07 11:30:00,79.89,80.02,79.86,79.96,89943.0,56.2808,56.3724,56.2597,56.3301,89943.0
2016-11-07 11:40:00,79.96,80.08,79.95,80.01,61856.0,56.3301,56.4146,56.3231,56.3653,61856.0
2016-11-07 11:50:00,80.01,80.1,79.99,80.06,54984.0,56.3653,56.4287,56.3512,56.4005,54984.0
2016-11-07 12:00:00,80.07,80.14,80.02,80.04,42472.0,56.4076,56.4569,56.3724,56.3865,42472.0
2016-11-07 12:10:00,80.04,80.1,80.02,80.09,50139.0,56.3865,56.4287,56.3724,56.4217,50139.0
2016-11-07 12:20:00,80.09,80.22,80.07,80.18,37203.0,56.4217,56.5133,56.4076,56.4851,37203.0
2016-11-07 12:30:00,80.18,80.19,80.02,80.04,38678.0,56.4851,56.4921,56.3724,56.3865,38678.0
2016-11-07 12:40:00,80.04,80.13,80.02,80.03,88823.0,56.3865,56.4499,56.3724,56.3794,88823.0
2016-11-07 12:50:00,80.04,80.12,80.01,80.07,444017.0,56.3865,56.4428,56.3653,56.4076,444017.0
2016-11-07 13:00:00,80.07,80.07,79.99,80.01,227190.0,56.4076,56.4076,56.3512,56.3653,227190.0
2016-11-07 13:10:00,80.02,80.03,79.88,79.89,155144.0,56.3724,56.3794,56.2737,56.2808,155144.0
2016-11-07 13:20:00,79.89,79.95,79.87,79.93,156989.0,56.2808,56.3231,56.2667,56.309,156989.0
2016-11-07 13:30:00,79.94,79.99,79.92,79.95,79659.0,56.316,56.3512,56.3019,56.3231,79659.0
2016-11-07 13:40:00,79.95,80.0,79.92,80.0,64596.0,56.3231,56.3583,56.3019,56.3583,64596.0
2016-11-07 13:50:00,79.99,80.05,79.94,79.97,68558.0,56.3512,56.3935,56.316,56.3371,68558.0
2016-11-07 14:00:00,79.97,79.98,79.91,79.93,84913.0,56.3371,56.3442,56.2949,56.309,84913.0
2016-11-07 14:10:00,79.92,80.04,79.92,80.04,91208.0,56.3019,56.3865,56.3019,56.3865,91208.0
2016-11-07 14:20:00,80.04,80.05,79.99,80.04,51227.0,56.3865,56.3935,56.3512,56.3865,51227.0
2016-11-07 14:30:00,80.03,80.06,79.97,80.05,69872.0,56.3794,56.4005,56.3371,56.3935,69872.0
2016-11-07 14:40:00,80.05,80.05,79.96,80.02,69449.0,56.3935,56.3935,56.3301,56.3724,69449.0
2016-11-07 14:50:00,80.02,80.09,79.99,80.05,63042.0,56.3724,56.4217,56.3512,56.3935,63042.0
2016-11-07 15:00:00,80.05,80.06,79.95,79.95,76615.0,56.3935,56.4005,56.3231,56.3231,76615.0
2016-11-07 15:10:00,79.95,80.01,79.92,79.99,132465.0,56.3231,56.3653,56.3019,56.3512,132465.0
2016-11-07 15:20:00,79.98,80.01,79.87,79.88,84554.0,56.3442,56.3653,56.2667,56.2737,84554.0
2016-11-07 15:30:00,79.89,79.96,79.84,79.94,214595.0,56.2808,56.3301,56.2456,56.316,214595.0
2016-11-07 15:40:00,79.94,80.16,79.94,80.15,81179.0,56.316,56.471,56.316,56.464,81179.0
2016-11-07 15:50:00,80.15,80.23,80.14,80.18,248588.0,56.464,56.5203,56.4569,56.4851,248588.0
2016-11-08 09:30:00,80.18,80.21,79.8,80.04,156772.0,56.4851,56.5062,56.2174,56.3865,156772.0
2016-11-08 09:40:00,80.03,80.18,79.98,80.09,90852.0,56.3794,56.4851,56.3442,56.4217,90852.0
2016-11-08 09:50:00,80.08,80.25,80.05,80.2,63512.0,56.4146,56.5344,56.3935,56.4992,63512.0
2016-11-08 10:00:00,80.17,80.3,80.14,80.24,110264.0,56.478,56.5696,56.4569,56.5274,110264.0
2016-11-08 10:10:00,80.23,80.31,80.15,80.29,39270.0,56.5203,56.5767,56.464,56.5626,39270.0
2016-11-08 10:20:00,80.29,80.34,80.24,80.29,53443.0,56.5626,56.5978,56.5274,56.5626,53443.0
2016-11-08 10:30:00,80.29,80.37,80.2,80.21,88298.0,56.5626,56.6189,56.4992,56.5062,88298.0
2016-11-08 10:40:00,80.22,80.43,80.18,80.43,78280.0,56.5133,56.6612,56.4851,56.6612,78280.0
2016-11-08 10:50:00,80.43,80.43,80.24,80.27,68137.0,56.6612,56.6612,56.5274,56.5485,68137.0
2016-11-08 11:00:00,80.28,80.33,80.17,80.29,53145.0,56.5555,56.5908,56.478,56.5626,53145.0
2016-11-08 11:10:00,80.28,80.32,80.24,80.26,71838.0,56.5555,56.5837,56.5274,56.5414,71838.0
2016-11-08 11:20:00,80.26,80.36,80.22,80.27,65628.0,56.5414,56.6119,56.5133,56.5485,65628.0
2016-11-08 11:30:00,80.27,80.36,80.23,80.26,52798.0,56.5485,56.6119,56.5203,56.5414,52798.0
2016-11-08 11:40:00,80.26,80.26,80.17,80.24,69430.0,56.5414,56.5414,56.478,56.5274,69430.0
2016-11-08 11:50:00,80.24,80.37,80.24,80.36,42609.0,56.5274,56.6189,56.5274,56.6119,42609.0
2016-11-08 12:00:00,80.36,80.44,80.28,80.43,65637.0,56.6119,56.6682,56.5555,56.6612,65637.0
2016-11-08 12:10:00,80.42,80.47,80.34,80.38,44365.0,56.6542,56.6894,56.5978,56.626,44365.0
2016-11-08 12:20:00,80.37,80.43,80.34,80.43,57695.0,56.6189,56.6612,56.5978,56.6612,57695.0
2016-11-08 12:30:00,80.43,80.52,80.37,80.42,60771.0,56.6612,56.7246,56.6189,56.6542,60771.0
2016-11-08 12:40:00,80.44,80.65,80.43,80.64,86215.0,56.6682,56.8162,56.6612,56.8091,86215.0
2016-11-08 12:50:00,80.64,80.65,80.55,80.57,41513.0,56.8091,56.8162,56.7457,56.7598,41513.0
2016-11-08 13:00:00,80.56,80.59,80.25,80.29,71496.0,56.7528,56.7739,56.5344,56.5626,71496.0
2016-11-08 13:10:00,80.3,80.42,80.3,80.34,49709.0,56.5696,56.6542,56.5696,56.5978,49709.0
2016-11-08 13:20:00,80.34,80.4,80.3,80.38,55405.0,56.5978,56.6401,56.5696,56.626,55405.0
2016-11-08 13:30:00,80.38,80.5,80.37,80.44,138524.0,56.626,56.7105,56.6189,56.6682,138524.0
2016-11-08 13:40:00,80.44,80.51,80.41,80.5,50692.0,56.6682,56.7176,56.6471,56.7105,50692.0
2016-11-08 13:50:00,80.49,80.5,80.43,80.5,41249.0,56.7035,56.7105,56.6612,56.7105,41249.0
2016-11-08 14:00:00,80.5,80.53,80.45,80.46,91677.0,56.7105,56.7317,56.6753,56.6823,91677.0
2016-11-08 14:10:00,80.47,80.47,80.36,80.44,79608.0,56.6894,56.6894,56.6119,56.6682,79608.0
2016-11-08 14:20:00,80.45,80.46,80.4,80.45,36085.0,56.6753,56.6823,56.6401,56.6753,36085.0
2016-11-08 14:30:00,80.44,80.49,80.39,80.49,46698.0,56.6682,56.7035,56.633,56.7035,46698.0
2016-11-08 14:40:00,80.49,80.49,80.38,80.43,105524.0,56.7035,56.7035,56.626,56.6612,105524.0
2016-11-08 14:50:00,80.44,80.5,80.43,80.45,114151.0,56.6682,56.7105,56.6612,56.6753,114151.0
2016-11-08 15:00:00,80.45,80.52,80.41,80.51,115138.0,56.6753,56.7246,56.6471,56.7176,115138.0
2016-11-08 15:10:00,80.52,80.54,80.44,80.54,106125.0,56.7246,56.7387,56.6682,56.7387,106125.0
2016-11-08 15:20:00,80.54,80.71,80.53,80.7,124502.0,56.7387,56.8585,56.7317,56.8514,124502.0
2016-11-08 15:30:00,80.7,80.85,80.66,80.82,128665.0,56.8514,56.9571,56.8232,56.936,128665.0
2016-11-08 15:40:00,80.81,80.89,80.74,80.82,141505.0,56.9289,56.9853,56.8796,56.936,141505.0
2016-11-08 15:50:00,80.82,80.84,80.6,80.66,422535.0,56.936,56.95,56.781,56.8232,422535.0
2016-11-09 09:30:00,78.7,78.77,77.84,77.89,603221.0,55.4425,55.4918,54.8366,54.8718,603221.0
2016-11-09 09:40:00,77.88,78.49,77.77,78.41,400100.0,54.8648,55.2945,54.7873,55.2382,400100.0
2016-11-09 09:50:00,78.42,78.74,78.29,78.6,372987.0,55.2452,55.4706,55.1536,55.372,372987.0
2016-11-09 10:00:00,78.62,78.96,78.54,78.93,514938.0,55.3861,55.6256,55.3297,55.6045,514938.0
2016-11-09 10:10:00,78.93,79.28,78.89,79.19,497199.0,55.6045,55.8511,55.5763,55.7877,497199.0
2016-11-09 10:20:00,79.18,79.41,79.16,79.34,306940.0,55.7806,55.9426,55.7665,55.8933,306940.0
2016-11-09 10:30:00,79.33,79.48,79.19,79.47,137865.0,55.8863,55.9919,55.7877,55.9849,137865.0
2016-11-09 10:40:00,79.46,79.74,79.43,79.62,281567.0,55.9779,56.1751,55.9567,56.0906,281567.0
2016-11-09 10:50:00,79.62,79.69,79.53,79.56,200011.0,56.0906,56.1399,56.0272,56.0483,200011.0
2016-11-09 11:00:00,79.57,79.63,79.38,79.42,184181.0,56.0554,56.0976,55.9215,55.9497,184181.0
2016-11-09 11:10:00,79.42,79.66,79.41,79.53,153298.0,55.9497,56.1188,55.9426,56.0272,153298.0
2016-11-09 11:20:00,79.53,79.8,79.46,79.8,154098.0,56.0272,56.2174,55.9779,56.2174,154098.0
2016-11-09 11:30:00,79.82,80.0,79.81,79.96,225696.0,56.2315,56.3583,56.2244,56.3301,225696.0
2016-11-09 11:40:00,79.96,79.97,79.72,79.97,257653.0,56.3301,56.3371,56.161,56.3371,257653.0
2016-11-09 11:50:00,79.96,79.97,79.71,79.75,133025.0,56.3301,56.3371,56.154,56.1822,133025.0
2016-11-09 12:00:00,79.75,79.8,79.45,79.47,135280.0,56.1822,56.2174,55.9708,55.9849,135280.0
2016-11-09 12:10:00,79.48,79.49,79.22,79.27,183285.0,55.9919,55.999,55.8088,55.844,183285.0
2016-11-09 12:20:00,79.27,79.3,79.09,79.18,111345.0,55.844,55.8651,55.7172,55.7806,111345.0
2016-11-09 12:30:00,79.18,79.54,79.18,79.5,123734.0,55.7806,56.0342,55.7806,56.006,123734.0
2016-11-09 12:40:00,79.51,79.57,79.27,79.33,127050.0,56.0131,56.0554,55.844,55.8863,127050.0
2016-11-09 12:50:00,79.35,79.46,79.32,79.41,79543.0,55.9004,55.9779,55.8792,55.9426,79543.0
2016-11-09 13:00:00,79.41,79.48,79.26,79.28,156079.0,55.9426,55.9919,55.837,55.8511,156079.0
2016-11-09 13:10:00,79.29,79.49,79.27,79.29,97355.0,55.8581,55.999,55.844,55.8581,97355.0
2016-11-09 13:20:00,79.28,79.3,78.97,79.06,162089.0,55.8511,55.8651,55.6327,55.6961,162089.0
2016-11-09 13:30:00,79.06,79.31,79.04,79.19,137805.0,55.6961,55.8722,55.682,55.7877,137805.0
2016-11-09 13:40:00,79.19,79.36,79.19,79.34,170155.0,55.7877,55.9074,55.7877,55.8933,170155.0
2016-11-09 13:50:00,79.33,79.38,79.17,79.23,153863.0,55.8863,55.9215,55.7736,55.8158,153863.0
2016-11-09 14:00:00,79.26,79.27,79.13,79.17,175558.0,55.837,55.844,55.7454,55.7736,175558.0
2016-11-09 14:10:00,79.16,79.17,78.98,79.01,409127.0,55.7665,55.7736,55.6397,55.6608,409127.0
2016-11-09 14:20:00,79.0,79.1,78.88,78.94,300501.0,55.6538,55.7242,55.5693,55.6115,300501.0
2016-11-09 14:30:00,78.94,79.21,78.93,79.2,153549.0,55.6115,55.8017,55.6045,55.7947,153549.0
2016-11-09 14:40:00,79.2,79.3,79.13,79.2,131723.0,55.7947,55.8651,55.7454,55.7947,131723.0
2016-11-09 14:50:00,79.2,79.29,79.12,79.24,154058.0,55.7947,55.8581,55.7383,55.8229,154058.0
2016-11-09 15:00:00,79.24,79.51,79.24,79.48,289935.0,55.8229,56.0131,55.8229,55.9919,289935.0
2016-11-09 15:10:00,79.48,79.63,79.45,79.6,204377.0,55.9919,56.0976,55.9708,56.0765,204377.0
2016-11-09 15:20:00,79.61,79.7,79.57,79.64,233943.0,56.0835,56.1469,56.0554,56.1047,233943.0
2016-11-09 15:30:00,79.64,79.67,79.51,79.54,248427.0,56.1047,56.1258,56.0131,56.0342,248427.0
2016-11-09 15:40:00,79.54,79.54,79.29,79.37,295205.0,56.0342,56.0342,55.8581,55.9145,295205.0
2016-11-09 15:50:00,79.36,79.44,79.32,79.4,464686.0,55.9074,55.9638,55.8792,55.9356,464686.0
2016-11-10 09:30:00,79.3,79.34,77.92,78.05,327499.0,55.8651,55.8933,54.893,54.9845,327499.0
2016-11-10 09:40:00,78.05,78.14,77.1,77.16,289509.0,54.9845,55.0479,54.3153,54.3576,289509.0
2016-11-10 09:50:00,77.16,77.39,76.98,77.38,376359.0,54.3576,54.5196,54.2308,54.5125,376359.0
2016-11-10 10:00:00,77.39,77.43,77.05,77.22,306435.0,54.5196,54.5478,54.2801,54.3998,306435.0
2016-11-10 10:10:00,77.23,77.55,77.12,77.49,278616.0,54.4069,54.6323,54.3294,54.59,278616.0
2016-11-10 10:20:00,77.49,77.68,77.38,77.61,727113.0,54.59,54.7239,54.5125,54.6746,727113.0
2016-11-10 10:30:00,77.61,78.24,77.45,78.2,866196.0,54.6746,55.1184,54.5619,55.0902,866196.0
2016-11-10 10:40:00,78.22,78.41,78.04,78.39,554374.0,55.1043,55.2382,54.9775,55.2241,554374.0
2016-11-10 10:50:00,78.39,78.46,77.85,77.91,496404.0,55.2241,55.2734,54.8436,54.8859,496404.0
2016-11-10 11:00:00,77.9,78.12,77.79,78.07,594587.0,54.8789,55.0339,54.8014,54.9986,594587.0
2016-11-10 11:10:00,78.07,78.34,77.91,78.27,452603.0,54.9986,55.1888,54.8859,55.1395,452603.0
2016-11-10 11:20:00,78.27,78.43,78.21,78.42,282212.0,55.1395,55.2522,55.0973,55.2452,282212.0
2016-11-10 11:30:00,78.42,78.65,78.41,78.52,358025.0,55.2452,55.4072,55.2382,55.3157,358025.0
2016-11-10 11:40:00,78.51,78.87,78.49,78.74,364607.0,55.3086,55.5622,55.2945,55.4706,364607.0
2016-11-10 11:50:00,78.73,78.92,78.65,78.7,320312.0,55.4636,55.5974,55.4072,55.4425,320312.0
2016-11-10 12:00:00,78.69,78.88,78.59,78.82,355567.0,55.4354,55.5693,55.365,55.527,355567.0
2016-11-10 12:10:00,78.82,78.99,78.81,78.89,243937.0,55.527,55.6468,55.5199,55.5763,243937.0
2016-11-10 12:20:00,78.88,79.07,78.77,79.06,204614.0,55.5693,55.7031,55.4918,55.6961,204614.0
2016-11-10 12:30:00,79.08,79.09,78.79,78.88,167496.0,55.7102,55.7172,55.5059,55.5693,167496.0
2016-11-10 12:40:00,78.86,78.99,78.57,78.61,354818.0,55.5552,55.6468,55.3509,55.3791,354818.0
2016-11-10 12:50:00,78.62,78.93,78.61,78.84,295622.0,55.3861,55.6045,55.3791,55.5411,295622.0
2016-11-10 13:00:00,78.84,78.9,78.62,78.72,172651.0,55.5411,55.5834,55.3861,55.4565,172651.0
2016-11-10 13:10:00,78.72,78.9,78.66,78.85,188580.0,55.4565,55.5834,55.4143,55.5481,188580.0
2016-11-10 13:20:00,78.85,78.92,78.81,78.86,152806.0,55.5481,55.5974,55.5199,55.5552,152806.0
2016-11-10 13:30:00,78.86,78.9,78.64,78.66,225889.0,55.5552,55.5834,55.4002,55.4143,225889.0
2016-11-10 13:40:00,78.66,78.71,78.47,78.63,219911.0,55.4143,55.4495,55.2804,55.3931,219911.0
2016-11-10 13:50:00,78.65,78.72,78.59,78.61,165965.0,55.4072,55.4565,55.365,55.3791,165965.0
2016-11-10 14:00:00,78.59,78.69,78.57,78.66,183073.0,55.365,55.4354,55.3509,55.4143,183073.0
2016-11-10 14:10:00,78.65,78.65,78.55,78.58,180671.0,55.4072,55.4072,55.3368,55.3579,180671.0
2016-11-10 14:20:00,78.58,78.58,78.25,78.25,196563.0,55.3579,55.3579,55.1254,55.1254,196563.0
2016-11-10 14:30:00,78.25,78.33,78.17,78.23,216191.0,55.1254,55.1818,55.0691,55.1114,216191.0
2016-11-10 14:40:00,78.23,78.42,78.15,78.29,373743.0,55.1114,55.2452,55.055,55.1536,373743.0
2016-11-10 14:50:00,78.27,78.4,78.26,78.39,300140.0,55.1395,55.2311,55.1325,55.2241,300140.0
2016-11-10 15:00:00,78.39,78.49,78.32,78.41,187959.0,55.2241,55.2945,55.1748,55.2382,187959.0
2016-11-10 15:10:00,78.41,78.45,78.35,78.39,145653.0,55.2382,55.2663,55.1959,55.2241,145653.0
2016-11-10 15:20:00,78.39,78.4,78.24,78.25,189962.0,55.2241,55.2311,55.1184,55.1254,189962.0
2016-11-10 15:30:00,78.25,78.26,78.04,78.11,335084.0,55.1254,55.1325,54.9775,55.0268,335084.0
2016-11-10 15:40:00,78.11,78.27,78.06,78.2,262476.0,55.0268,55.1395,54.9916,55.0902,262476.0
2016-11-10 15:50:00,78.19,78.2,78.01,78.06,405748.0,55.0832,55.0902,54.9564,54.9916,405748.0
2016-11-11 09:30:00,78.0,78.68,77.95,78.32,249204.0,54.9493,55.4284,54.9141,55.1748,249204.0
2016-11-11 09:40:00,78.33,78.83,78.33,78.75,158321.0,55.1818,55.534,55.1818,55.4777,158321.0
2016-11-11 09:50:00,78.74,79.01,78.7,78.86,171991.0,55.4706,55.6608,55.4425,55.5552,171991.0
2016-11-11 10:00:00,78.87,79.12,78.85,78.96,211714.0,55.5622,55.7383,55.5481,55.6256,211714.0
2016-11-11 10:10:00,78.96,79.17,78.93,79.14,161130.0,55.6256,55.7736,55.6045,55.7524,161130.0
2016-11-11 10:20:00,79.13,79.25,79.02,79.13,197692.0,55.7454,55.8299,55.6679,55.7454,197692.0
2016-11-11 10:30:00,79.15,79.4,79.12,79.39,120034.0,55.7595,55.9356,55.7383,55.9285,120034.0
2016-11-11 10:40:00,79.37,79.51,79.1,79.1,137708.0,55.9145,56.0131,55.7242,55.7242,137708.0
2016-11-11 10:50:00,79.11,79.21,78.92,79.03,209617.0,55.7313,55.8017,55.5974,55.6749,209617.0
2016-11-11 11:00:00,79.03,79.03,78.77,78.78,104298.0,55.6749,55.6749,55.4918,55.4988,104298.0
2016-11-11 11:10:00,78.78,78.82,78.54,78.56,132190.0,55.4988,55.527,55.3297,55.3438,132190.0
2016-11-11 11:20:00,78.56,78.59,78.42,78.43,129043.0,55.3438,55.365,55.2452,55.2522,129043.0
2016-11-11 11:30:00,78.42,78.61,78.41,78.6,107636.0,55.2452,55.3791,55.2382,55.372,107636.0
2016-11-11 11:40:00,78.61,78.66,78.53,78.65,99947.0,55.3791,55.4143,55.3227,55.4072,99947.0
2016-11-11 11:50:00,78.66,78.78,78.65,78.75,165989.0,55.4143,55.4988,55.4072,55.4777,165989.0
2016-11-11 12:00:00,78.75,78.81,78.66,78.78,66176.0,55.4777,55.5199,55.4143,55.4988,66176.0
2016-11-11 12:10:00,78.78,79.04,78.78,78.97,105095.0,55.4988,55.682,55.4988,55.6327,105095.0
2016-11-11 12:20:00,78.97,79.08,78.91,78.96,51712.0,55.6327,55.7102,55.5904,55.6256,51712.0
2016-11-11 12:30:00,78.96,79.02,78.84,78.94,182472.0,55.6256,55.6679,55.5411,55.6115,182472.0
2016-11-11 12:40:00,78.94,78.98,78.88,78.94,130130.0,55.6115,55.6397,55.5693,55.6115,130130.0
2016-11-11 12:50:00,78.94,79.02,78.86,78.86,63964.0,55.6115,55.6679,55.5552,55.5552,63964.0
2016-11-11 13:00:00,78.87,78.93,78.79,78.88,56048.0,55.5622,55.6045,55.5059,55.5693,56048.0
2016-11-11 13:10:00,78.9,78.94,78.83,78.88,59982.0,55.5834,55.6115,55.534,55.5693,59982.0
2016-11-11 13:20:00,78.89,78.95,78.79,78.88,65172.0,55.5763,55.6186,55.5059,55.5693,65172.0
2016-11-11 13:30:00,78.88,78.98,78.82,78.85,74637.0,55.5693,55.6397,55.527,55.5481,74637.0
2016-11-11 13:40:00,78.86,79.07,78.86,79.06,106090.0,55.5552,55.7031,55.5552,55.6961,106090.0
2016-11-11 13:50:00,79.06,79.06,78.84,78.85,110895.0,55.6961,55.6961,55.5411,55.5481,110895.0
2016-11-11 14:00:00,78.84,79.02,78.81,78.98,64951.0,55.5411,55.6679,55.5199,55.6397,64951.0
2016-11-11 14:10:00,78.97,79.01,78.89,78.92,50181.0,55.6327,55.6608,55.5763,55.5974,50181.0
2016-11-11 14:20:00,78.92,79.01,78.8,78.81,116873.0,55.5974,55.6608,55.5129,55.5199,116873.0
2016-11-11 14:30:00,78.81,78.93,78.81,78.83,88665.0,55.5199,55.6045,55.5199,55.534,88665.0
2016-11-11 14:40:00,78.83,78.9,78.76,78.76,64698.0,55.534,55.5834,55.4847,55.4847,64698.0
2016-11-11 14:50:00,78.76,78.81,78.62,78.62,75909.0,55.4847,55.5199,55.3861,55.3861,75909.0
2016-11-11 15:00:00,78.62,78.69,78.57,78.65,142772.0,55.3861,55.4354,55.3509,55.4072,142772.0
2016-11-11 15:10:00,78.66,78.71,78.59,78.61,79143.0,55.4143,55.4495,55.365,55.3791,79143.0
2016-11-11 15:20:00,78.61,78.65,78.55,78.61,83850.0,55.3791,55.4072,55.3368,55.3791,83850.0
2016-11-11 15:30:00,78.62,78.68,78.55,78.57,110392.0,55.3861,55.4284,55.3368,55.3509,110392.0
2016-11-11 15:40:00,78.56,78.68,78.54,78.63,154814.0,55.3438,55.4284,55.3297,55.3931,154814.0
2016-11-11 15:50:00,78.62,78.66,78.52,78.56,222264.0,55.3861,55.4143,55.3157,55.3438,222264.0
2016-11-14 09:30:00,78.46,78.54,78.11,78.36,267729.0,55.2734,55.3297,55.0268,55.2029,267729.0
2016-11-14 09:40:00,78.37,78.6,78.02,78.23,175018.0,55.21,55.372,54.9634,55.1114,175018.0
2016-11-14 09:50:00,78.23,78.31,78.06,78.3,149695.0,55.1114,55.1677,54.9916,55.1607,149695.0
2016-11-14 10:00:00,78.29,78.47,78.19,78.45,162860.0,55.1536,55.2804,55.0832,55.2663,162860.0
2016-11-14 10:10:00,78.44,78.45,78.34,78.39,222785.0,55.2593,55.2663,55.1888,55.2241,222785.0
2016-11-14 10:20:00,78.39,78.48,78.33,78.47,170724.0,55.2241,55.2875,55.1818,55.2804,170724.0
2016-11-14 10:30:00,78.47,78.58,78.35,78.49,170171.0,55.2804,55.3579,55.1959,55.2945,170171.0
2016-11-14 10:40:00,78.49,78.64,78.41,78.63,152436.0,55.2945,55.4002,55.2382,55.3931,152436.0
2016-11-14 10:50:00,78.6,78.66,78.5,78.6,141459.0,55.372,55.4143,55.3016,55.372,141459.0
2016-11-14 11:00:00,78.61,78.76,78.53,78.71,93982.0,55.3791,55.4847,55.3227,55.4495,93982.0
2016-11-14 11:10:00,78.71,78.8,78.67,78.77,61007.0,55.4495,55.5129,55.4213,55.4918,61007.0
2016-11-14 11:20:00,78.76,78.95,78.73,78.93,66762.0,55.4847,55.6186,55.4636,55.6045,66762.0
2016-11-14 11:30:00,78.94,79.09,78.93,79.08,104328.0,55.6115,55.7172,55.6045,55.7102,104328.0
2016-11-14 11:40:00,79.08,79.13,79.0,79.08,85385.0,55.7102,55.7454,55.6538,55.7102,85385.0
2016-11-14 11:50:00,79.07,79.18,79.06,79.17,170587.0,55.7031,55.7806,55.6961,55.7736,170587.0
2016-11-14 12:00:00,79.18,79.38,79.18,79.34,201556.0,55.7806,55.9215,55.7806,55.8933,201556.0
2016-11-14 12:10:00,79.32,79.41,79.27,79.31,178756.0,55.8792,55.9426,55.844,55.8722,178756.0
2016-11-14 12:20:00,79.3,79.58,79.3,79.54,147578.0,55.8651,56.0624,55.8651,56.0342,147578.0
2016-11-14 12:30:00,79.54,79.79,79.52,79.77,174836.0,56.0342,56.2103,56.0201,56.1962,174836.0
2016-11-14 12:40:00,79.76,80.08,79.65,80.05,141483.0,56.1892,56.4146,56.1117,56.3935,141483.0
2016-11-14 12:50:00,80.05,80.14,79.97,80.04,127616.0,56.3935,56.4569,56.3371,56.3865,127616.0
2016-11-14 13:00:00,80.05,80.09,79.85,79.95,180595.0,56.3935,56.4217,56.2526,56.3231,180595.0
2016-11-14 13:10:00,79.93,80.01,79.89,79.91,91047.0,56.309,56.3653,56.2808,56.2949,91047.0
2016-11-14 13:20:00,79.9,79.96,79.68,79.68,139527.0,56.2878,56.3301,56.1328,56.1328,139527.0
2016-11-14 13:30:00,79.68,79.9,79.68,79.86,111488.0,56.1328,56.2878,56.1328,56.2597,111488.0
2016-11-14 13:40:00,79.84,79.88,79.77,79.86,106812.0,56.2456,56.2737,56.1962,56.2597,106812.0
2016-11-14 13:50:00,79.85,79.92,79.79,79.86,99942.0,56.2526,56.3019,56.2103,56.2597,99942.0
2016-11-14 14:00:00,79.85,80.11,79.83,80.08,97981.0,56.2526,56.4358,56.2385,56.4146,97981.0
2016-11-14 14:10:00,80.08,80.12,80.0,80.11,97882.0,56.4146,56.4428,56.3583,56.4358,97882.0
2016-11-14 14:20:00,80.11,80.26,80.06,80.26,80461.0,56.4358,56.5414,56.4005,56.5414,80461.0
2016-11-14 14:30:00,80.26,80.47,80.25,80.44,282203.0,56.5414,56.6894,56.5344,56.6682,282203.0
2016-11-14 14:40:00,80.44,80.56,80.33,80.5,196825.0,56.6682,56.7528,56.5908,56.7105,196825.0
2016-11-14 14:50:00,80.49,80.62,80.48,80.53,105351.0,56.7035,56.7951,56.6964,56.7317,105351.0
2016-11-14 15:00:00,80.52,80.55,80.45,80.51,112168.0,56.7246,56.7457,56.6753,56.7176,112168.0
2016-11-14 15:10:00,80.52,80.61,80.51,80.59,172091.0,56.7246,56.788,56.7176,56.7739,172091.0
2016-11-14 15:20:00,80.59,80.6,80.46,80.51,195316.0,56.7739,56.781,56.6823,56.7176,195316.0
2016-11-14 15:30:00,80.51,80.55,80.44,80.46,205102.0,56.7176,56.7457,56.6682,56.6823,205102.0
2016-11-14 15:40:00,80.45,80.5,80.38,80.43,238475.0,56.6753,56.7105,56.626,56.6612,238475.0
2016-11-14 15:50:00,80.42,80.43,80.36,80.4,334057.0,56.6542,56.6612,56.6119,56.6401,334057.0
2016-11-15 09:30:00,80.67,81.17,80.57,81.08,392688.0,56.8303,57.1825,56.7598,57.1191,392688.0
2016-11-15 09:40:00,81.08,81.34,80.95,80.99,257467.0,57.1191,57.3023,57.0275,57.0557,257467.0
2016-11-15 09:50:00,80.99,81.03,80.67,80.68,177807.0,57.0557,57.0839,56.8303,56.8373,177807.0
2016-11-15 10:00:00,80.67,80.73,80.12,80.21,282714.0,56.8303,56.8725,56.4428,56.5062,282714.0
2016-11-15 10:10:00,80.23,80.56,80.17,80.48,319001.0,56.5203,56.7528,56.478,56.6964,319001.0
2016-11-15 10:20:00,80.48,80.87,80.46,80.73,175886.0,56.6964,56.9712,56.6823,56.8725,175886.0
2016-11-15 10:30:00,80.72,80.81,80.57,80.66,161691.0,56.8655,56.9289,56.7598,56.8232,161691.0
2016-11-15 10:40:00,80.67,80.82,80.63,80.67,193411.0,56.8303,56.936,56.8021,56.8303,193411.0
2016-11-15 10:50:00,80.66,80.69,80.51,80.53,184666.0,56.8232,56.8444,56.7176,56.7317,184666.0
2016-11-15 11:00:00,80.53,80.56,80.28,80.37,248003.0,56.7317,56.7528,56.5555,56.6189,248003.0
2016-11-15 11:10:00,80.36,80.57,80.36,80.37,252984.0,56.6119,56.7598,56.6119,56.6189,252984.0
2016-11-15 11:20:00,80.37,80.37,79.87,80.07,186497.0,56.6189,56.6189,56.2667,56.4076,186497.0
2016-11-15 11:30:00,80.06,80.06,79.74,79.81,132899.0,56.4005,56.4005,56.1751,56.2244,132899.0
2016-11-15 11:40:00,79.8,79.95,79.75,79.94,101985.0,56.2174,56.3231,56.1822,56.316,101985.0
2016-11-15 11:50:00,79.94,79.99,79.77,79.79,136818.0,56.316,56.3512,56.1962,56.2103,136818.0
2016-11-15 12:00:00,79.79,79.85,79.71,79.82,125750.0,56.2103,56.2526,56.154,56.2315,125750.0
2016-11-15 12:10:00,79.82,79.91,79.78,79.79,156446.0,56.2315,56.2949,56.2033,56.2103,156446.0
2016-11-15 12:20:00,79.8,79.8,79.59,79.6,235919.0,56.2174,56.2174,56.0694,56.0765,235919.0
2016-11-15 12:30:00,79.62,79.74,79.46,79.51,500994.0,56.0906,56.1751,55.9779,56.0131,500994.0
2016-11-15 12:40:00,79.5,79.55,79.39,79.44,133166.0,56.006,56.0413,55.9285,55.9638,133166.0
2016-11-15 12:50:00,79.44,79.52,79.43,79.48,140532.0,55.9638,56.0201,55.9567,55.9919,140532.0
2016-11-15 13:00:00,79.48,79.63,79.42,79.59,135303.0,55.9919,56.0976,55.9497,56.0694,135303.0
2016-11-15 13:10:00,79.58,79.77,79.55,79.76,125843.0,56.0624,56.1962,56.0413,56.1892,125843.0
2016-11-15 13:20:00,79.76,79.76,79.63,79.69,119876.0,56.1892,56.1892,56.0976,56.1399,119876.0
2016-11-15 13:30:00,79.69,79.73,79.6,79.66,142858.0,56.1399,56.1681,56.0765,56.1188,142858.0
2016-11-15 13:40:00,79.66,79.71,79.62,79.63,101415.0,56.1188,56.154,56.0906,56.0976,101415.0
2016-11-15 13:50:00,79.64,79.69,79.52,79.55,120365.0,56.1047,56.1399,56.0201,56.0413,120365.0
2016-11-15 14:00:00,79.55,79.58,79.29,79.34,121537.0,56.0413,56.0624,55.8581,55.8933,121537.0
2016-11-15 14:10:00,79.32,79.34,79.19,79.21,128284.0,55.8792,55.8933,55.7877,55.8017,128284.0
2016-11-15 14:20:00,79.21,79.42,79.18,79.41,134935.0,55.8017,55.9497,55.7806,55.9426,134935.0
2016-11-15 14:30:00,79.4,79.51,79.4,79.42,138847.0,55.9356,56.0131,55.9356,55.9497,138847.0
2016-11-15 14:40:00,79.42,79.5,79.35,79.36,127419.0,55.9497,56.006,55.9004,55.9074,127419.0
2016-11-15 14:50:00,79.37,79.46,79.33,79.42,117169.0,55.9145,55.9779,55.8863,55.9497,117169.0
2016-11-15 15:00:00,79.42,79.53,79.4,79.5,127555.0,55.9497,56.0272,55.9356,56.006,127555.0
2016-11-15 15:10:00,79.5,79.63,79.48,79.59,129283.0,56.006,56.0976,55.9919,56.0694,129283.0
2016-11-15 15:20:00,79.59,79.71,79.58,79.69,129695.0,56.0694,56.154,56.0624,56.1399,129695.0
2016-11-15 15:30:00,79.69,79.73,79.65,79.72,132142.0,56.1399,56.1681,56.1117,56.161,132142.0
2016-11-15 15:40:00,79.73,79.76,79.67,79.72,188799.0,56.1681,56.1892,56.1258,56.161,188799.0
2016-11-15 15:50:00,79.71,79.72,79.66,79.71,332270.0,56.154,56.161,56.1188,56.154,332270.0
2016-11-16 09:30:00,79.76,79.78,79.23,79.28,263305.0,56.1892,56.2033,55.8158,55.8511,263305.0
2016-11-16 09:40:00,79.3,79.91,79.3,79.9,134336.0,55.8651,56.2949,55.8651,56.2878,134336.0
2016-11-16 09:50:00,79.89,80.0,79.52,79.57,167261.0,56.2808,56.3583,56.0201,56.0554,167261.0
2016-11-16 10:00:00,79.57,79.8,79.26,79.27,190832.0,56.0554,56.2174,55.837,55.844,190832.0
2016-11-16 10:10:00,79.26,79.5,79.26,79.3,115275.0,55.837,56.006,55.837,55.8651,115275.0
2016-11-16 10:20:00,79.29,79.32,79.12,79.12,126016.0,55.8581,55.8792,55.7383,55.7383,126016.0
2016-11-16 10:30:00,79.13,79.36,79.13,79.25,95615.0,55.7454,55.9074,55.7454,55.8299,95615.0
2016-11-16 10:40:00,79.24,79.25,79.0,79.12,104273.0,55.8229,55.8299,55.6538,55.7383,104273.0
2016-11-16 10:50:00,79.12,79.29,79.09,79.24,83924.0,55.7383,55.8581,55.7172,55.8229,83924.0
2016-11-16 11:00:00,79.25,79.25,78.97,78.98,116960.0,55.8299,55.8299,55.6327,55.6397,116960.0
2016-11-16 11:10:00,79.0,79.05,78.94,78.99,122162.0,55.6538,55.689,55.6115,55.6468,122162.0
2016-11-16 11:20:00,79.0,79.03,78.9,79.0,102628.0,55.6538,55.6749,55.5834,55.6538,102628.0
2016-11-16 11:30:00,79.0,79.13,78.97,79.1,88726.0,55.6538,55.7454,55.6327,55.7242,88726.0
2016-11-16 11:40:00,79.11,79.24,79.01,79.21,74388.0,55.7313,55.8229,55.6608,55.8017,74388.0
2016-11-16 11:50:00,79.22,79.23,79.11,79.14,68211.0,55.8088,55.8158,55.7313,55.7524,68211.0
2016-11-16 12:00:00,79.16,79.24,79.11,79.16,97714.0,55.7665,55.8229,55.7313,55.7665,97714.0
2016-11-16 12:10:00,79.16,79.18,79.09,79.14,181862.0,55.7665,55.7806,55.7172,55.7524,181862.0
2016-11-16 12:20:00,79.15,79.17,79.07,79.12,81337.0,55.7595,55.7736,55.7031,55.7383,81337.0
2016-11-16 12:30:00,79.12,79.17,79.08,79.13,66063.0,55.7383,55.7736,55.7102,55.7454,66063.0
2016-11-16 12:40:00,79.13,79.34,79.12,79.34,51320.0,55.7454,55.8933,55.7383,55.8933,51320.0
2016-11-16 12:50:00,79.33,79.36,79.25,79.26,88968.0,55.8863,55.9074,55.8299,55.837,88968.0
2016-11-16 13:00:00,79.25,79.26,79.18,79.2,105467.0,55.8299,55.837,55.7806,55.7947,105467.0
2016-11-16 13:10:00,79.21,79.23,79.1,79.21,79421.0,55.8017,55.8158,55.7242,55.8017,79421.0
2016-11-16 13:20:00,79.21,79.33,79.2,79.3,89339.0,55.8017,55.8863,55.7947,55.8651,89339.0
2016-11-16 13:30:00,79.3,79.34,79.26,79.34,58570.0,55.8651,55.8933,55.837,55.8933,58570.0
2016-11-16 13:40:00,79.34,79.37,79.22,79.22,301444.0,55.8933,55.9145,55.8088,55.8088,301444.0
2016-11-16 13:50:00,79.22,79.23,79.06,79.17,182323.0,55.8088,55.8158,55.6961,55.7736,182323.0
2016-11-16 14:00:00,79.16,79.31,79.16,79.3,82785.0,55.7665,55.8722,55.7665,55.8651,82785.0
2016-11-16 14:10:00,79.3,79.31,79.25,79.25,55277.0,55.8651,55.8722,55.8299,55.8299,55277.0
2016-11-16 14:20:00,79.26,79.37,79.23,79.32,86166.0,55.837,55.9145,55.8158,55.8792,86166.0
2016-11-16 14:30:00,79.31,79.32,79.24,79.27,60659.0,55.8722,55.8792,55.8229,55.844,60659.0
2016-11-16 14:40:00,79.28,79.3,79.21,79.29,102847.0,55.8511,55.8651,55.8017,55.8581,102847.0
2016-11-16 14:50:00,79.3,79.31,79.24,79.25,72146.0,55.8651,55.8722,55.8229,55.8299,72146.0
2016-11-16 15:00:00,79.25,79.32,79.18,79.31,130049.0,55.8299,55.8792,55.7806,55.8722,130049.0
2016-11-16 15:10:00,79.32,79.4,79.31,79.38,122023.0,55.8792,55.9356,55.8722,55.9215,122023.0
2016-11-16 15:20:00,79.39,79.51,79.33,79.51,114804.0,55.9285,56.0131,55.8863,56.0131,114804.0
2016-11-16 15:30:00,79.5,79.5,79.39,79.4,135408.0,56.006,56.006,55.9285,55.9356,135408.0
2016-11-16 15:40:00,79.39,79.59,79.38,79.51,192170.0,55.9285,56.0694,55.9215,56.0131,192170.0
2016-11-16 15:50:00,79.51,79.59,79.46,79.52,274203.0,56.0131,56.0694,55.9779,56.0201,274203.0
2016-11-17 09:30:00,79.46,79.89,79.36,79.87,158425.0,55.9779,56.2808,55.9074,56.2667,158425.0
2016-11-17 09:40:00,79.85,80.06,79.66,79.96,111890.0,56.2526,56.4005,56.1188,56.3301,111890.0
2016-11-17 09:50:00,79.96,79.98,79.64,79.69,98616.0,56.3301,56.3442,56.1047,56.1399,98616.0
2016-11-17 10:00:00,79.72,79.74,79.56,79.62,59777.0,56.161,56.1751,56.0483,56.0906,59777.0
2016-11-17 10:10:00,79.62,79.69,79.59,79.66,108152.0,56.0906,56.1399,56.0694,56.1188,108152.0
2016-11-17 10:20:00,79.66,79.67,79.41,79.46,88951.0,56.1188,56.1258,55.9426,55.9779,88951.0
2016-11-17 10:30:00,79.46,79.53,79.32,79.43,88725.0,55.9779,56.0272,55.8792,55.9567,88725.0
2016-11-17 10:40:00,79.44,79.51,79.24,79.24,97585.0,55.9638,56.0131,55.8229,55.8229,97585.0
2016-11-17 10:50:00,79.23,79.34,79.15,79.17,136368.0,55.8158,55.8933,55.7595,55.7736,136368.0
2016-11-17 11:00:00,79.15,79.21,79.1,79.18,78579.0,55.7595,55.8017,55.7242,55.7806,78579.0
2016-11-17 11:10:00,79.19,79.23,79.05,79.16,67159.0,55.7877,55.8158,55.689,55.7665,67159.0
2016-11-17 11:20:00,79.17,79.33,79.14,79.31,65339.0,55.7736,55.8863,55.7524,55.8722,65339.0
2016-11-17 11:30:00,79.31,79.35,79.19,79.25,78993.0,55.8722,55.9004,55.7877,55.8299,78993.0
2016-11-17 11:40:00,79.26,79.35,79.22,79.3,58060.0,55.837,55.9004,55.8088,55.8651,58060.0
2016-11-17 11:50:00,79.31,79.36,79.29,79.3,37730.0,55.8722,55.9074,55.8581,55.8651,37730.0
2016-11-17 12:00:00,79.3,79.44,79.29,79.43,60133.0,55.8651,55.9638,55.8581,55.9567,60133.0
2016-11-17 12:10:00,79.43,79.48,79.33,79.4,90609.0,55.9567,55.9919,55.8863,55.9356,90609.0
2016-11-17 12:20:00,79.4,79.46,79.38,79.4,72853.0,55.9356,55.9779,55.9215,55.9356,72853.0
2016-11-17 12:30:00,79.4,79.45,79.37,79.41,103069.0,55.9356,55.9708,55.9145,55.9426,103069.0
2016-11-17 12:40:00,79.4,79.41,79.22,79.23,47976.0,55.9356,55.9426,55.8088,55.8158,47976.0
2016-11-17 12:50:00,79.23,79.28,79.18,79.27,40859.0,55.8158,55.8511,55.7806,55.844,40859.0
2016-11-17 13:00:00,79.28,79.32,79.16,79.16,45724.0,55.8511,55.8792,55.7665,55.7665,45724.0
2016-11-17 13:10:00,79.16,79.22,79.14,79.21,46119.0,55.7665,55.8088,55.7524,55.8017,46119.0
2016-11-17 13:20:00,79.2,79.2,79.15,79.16,51401.0,55.7947,55.7947,55.7595,55.7665,51401.0
2016-11-17 13:30:00,79.17,79.18,79.06,79.09,60900.0,55.7736,55.7806,55.6961,55.7172,60900.0
2016-11-17 13:40:00,79.09,79.17,79.07,79.16,51240.0,55.7172,55.7736,55.7031,55.7665,51240.0
2016-11-17 13:50:00,79.17,79.19,79.1,79.16,50299.0,55.7736,55.7877,55.7242,55.7665,50299.0
2016-11-17 14:00:00,79.16,79.17,79.07,79.11,110410.0,55.7665,55.7736,55.7031,55.7313,110410.0
2016-11-17 14:10:00,79.11,79.12,79.01,79.08,106940.0,55.7313,55.7383,55.6608,55.7102,106940.0
2016-11-17 14:20:00,79.08,79.09,78.96,78.99,80183.0,55.7102,55.7172,55.6256,55.6468,80183.0
2016-11-17 14:30:00,79.0,79.06,78.93,78.97,86621.0,55.6538,55.6961,55.6045,55.6327,86621.0
2016-11-17 14:40:00,78.95,78.96,78.8,78.82,97853.0,55.6186,55.6256,55.5129,55.527,97853.0
2016-11-17 14:50:00,78.82,78.83,78.72,78.72,73663.0,55.527,55.534,55.4565,55.4565,73663.0
2016-11-17 15:00:00,78.72,78.73,78.57,78.6,98861.0,55.4565,55.4636,55.3509,55.372,98861.0
2016-11-17 15:10:00,78.6,78.79,78.6,78.69,84677.0,55.372,55.5059,55.372,55.4354,84677.0
2016-11-17 15:20:00,78.69,78.79,78.66,78.78,103989.0,55.4354,55.5059,55.4143,55.4988,103989.0
2016-11-17 15:30:00,78.78,78.82,78.75,78.78,117685.0,55.4988,55.527,55.4777,55.4988,117685.0
2016-11-17 15:40:00,78.77,78.81,78.75,78.8,87168.0,55.4918,55.5199,55.4777,55.5129,87168.0
2016-11-17 15:50:00,78.79,78.8,78.64,78.67,218203.0,55.5059,55.5129,55.4002,55.4213,218203.0
2016-11-18 09:30:00,78.79,79.05,78.53,79.01,181983.0,55.5059,55.689,55.3227,55.6608,181983.0
2016-11-18 09:40:00,79.03,79.13,78.71,78.76,127371.0,55.6749,55.7454,55.4495,55.4847,127371.0
2016-11-18 09:50:00,78.78,78.83,78.69,78.74,154444.0,55.4988,55.534,55.4354,55.4706,154444.0
2016-11-18 10:00:00,78.72,78.93,78.71,78.85,112662.0,55.4565,55.6045,55.4495,55.5481,112662.0
2016-11-18 10:10:00,78.84,78.93,78.77,78.83,145250.0,55.5411,55.6045,55.4918,55.534,145250.0
2016-11-18 10:20:00,78.84,78.92,78.71,78.76,106414.0,55.5411,55.5974,55.4495,55.4847,106414.0
2016-11-18 10:30:00,78.76,78.81,78.56,78.66,144704.0,55.4847,55.5199,55.3438,55.4143,144704.0
2016-11-18 10:40:00,78.65,78.66,78.42,78.43,154375.0,55.4072,55.4143,55.2452,55.2522,154375.0
2016-11-18 10:50:00,78.43,78.69,78.43,78.61,191147.0,55.2522,55.4354,55.2522,55.3791,191147.0
2016-11-18 11:00:00,78.6,78.6,78.48,78.56,83860.0,55.372,55.372,55.2875,55.3438,83860.0
2016-11-18 11:10:00,78.56,78.64,78.51,78.54,95313.0,55.3438,55.4002,55.3086,55.3297,95313.0
2016-11-18 11:20:00,78.55,78.61,78.54,78.57,44548.0,55.3368,55.3791,55.3297,55.3509,44548.0
2016-11-18 11:30:00,78.56,78.65,78.49,78.64,102989.0,55.3438,55.4072,55.2945,55.4002,102989.0
2016-11-18 11:40:00,78.64,78.66,78.48,78.48,104483.0,55.4002,55.4143,55.2875,55.2875,104483.0
2016-11-18 11:50:00,78.48,78.65,78.47,78.65,63379.0,55.2875,55.4072,55.2804,55.4072,63379.0
2016-11-18 12:00:00,78.66,78.7,78.58,78.69,177179.0,55.4143,55.4425,55.3579,55.4354,177179.0
2016-11-18 12:10:00,78.68,78.68,78.62,78.63,33704.0,55.4284,55.4284,55.3861,55.3931,33704.0
2016-11-18 12:20:00,78.62,78.7,78.58,78.59,36894.0,55.3861,55.4425,55.3579,55.365,36894.0
2016-11-18 12:30:00,78.59,78.68,78.59,78.62,27971.0,55.365,55.4284,55.365,55.3861,27971.0
2016-11-18 12:40:00,78.62,78.71,78.6,78.7,58073.0,55.3861,55.4495,55.372,55.4425,58073.0
2016-11-18 12:50:00,78.71,78.73,78.66,78.68,33051.0,55.4495,55.4636,55.4143,55.4284,33051.0
2016-11-18 13:00:00,78.68,78.77,78.67,78.73,41207.0,55.4284,55.4918,55.4213,55.4636,41207.0
2016-11-18 13:10:00,78.73,78.76,78.7,78.74,58757.0,55.4636,55.4847,55.4425,55.4706,58757.0
2016-11-18 13:20:00,78.74,78.78,78.68,78.69,51119.0,55.4706,55.4988,55.4284,55.4354,51119.0
2016-11-18 13:30:00,78.68,78.77,78.66,78.76,41161.0,55.4284,55.4918,55.4143,55.4847,41161.0
2016-11-18 13:40:00,78.75,78.78,78.69,78.7,50639.0,55.4777,55.4988,55.4354,55.4425,50639.0
2016-11-18 13:50:00,78.7,78.81,78.67,78.74,62061.0,55.4425,55.5199,55.4213,55.4706,62061.0
2016-11-18 14:00:00,78.73,78.78,78.71,78.75,47720.0,55.4636,55.4988,55.4495,55.4777,47720.0
2016-11-18 14:10:00,78.75,78.79,78.71,78.74,40371.0,55.4777,55.5059,55.4495,55.4706,40371.0
2016-11-18 14:20:00,78.75,78.81,78.71,78.74,46131.0,55.4777,55.5199,55.4495,55.4706,46131.0
2016-11-18 14:30:00,78.74,78.77,78.69,78.74,51270.0,55.4706,55.4918,55.4354,55.4706,51270.0
2016-11-18 14:40:00,78.74,78.75,78.7,78.71,54421.0,55.4706,55.4777,55.4425,55.4495,54421.0
2016-11-18 14:50:00,78.71,78.76,78.68,78.68,67700.0,55.4495,55.4847,55.4284,55.4284,67700.0
2016-11-18 15:00:00,78.69,78.79,78.68,78.79,76658.0,55.4354,55.5059,55.4284,55.5059,76658.0
2016-11-18 15:10:00,78.79,78.92,78.78,78.91,65697.0,55.5059,55.5974,55.4988,55.5904,65697.0
2016-11-18 15:20:00,78.91,78.93,78.86,78.92,84611.0,55.5904,55.6045,55.5552,55.5974,84611.0
2016-11-18 15:30:00,78.92,78.95,78.89,78.92,74990.0,55.5974,55.6186,55.5763,55.5974,74990.0
2016-11-18 15:40:00,78.92,79.01,78.91,78.94,100977.0,55.5974,55.6608,55.5904,55.6115,100977.0
2016-11-18 15:50:00,78.94,78.95,78.81,78.89,141272.0,55.6115,55.6186,55.5199,55.5763,141272.0
2016-11-21 09:30:00,79.18,79.75,79.02,79.5,141462.0,55.7806,56.1822,55.6679,56.006,141462.0
2016-11-21 09:40:00,79.53,79.65,79.35,79.44,256341.0,56.0272,56.1117,55.9004,55.9638,256341.0
2016-11-21 09:50:00,79.43,79.52,79.22,79.25,126451.0,55.9567,56.0201,55.8088,55.8299,126451.0
2016-11-21 10:00:00,79.24,79.3,79.11,79.13,125668.0,55.8229,55.8651,55.7313,55.7454,125668.0
2016-11-21 10:10:00,79.14,79.16,79.06,79.08,107955.0,55.7524,55.7665,55.6961,55.7102,107955.0
2016-11-21 10:20:00,79.1,79.26,79.09,79.2,74207.0,55.7242,55.837,55.7172,55.7947,74207.0
2016-11-21 10:30:00,79.2,79.26,79.14,79.17,60195.0,55.7947,55.837,55.7524,55.7736,60195.0
2016-11-21 10:40:00,79.17,79.24,79.09,79.19,57795.0,55.7736,55.8229,55.7172,55.7877,57795.0
2016-11-21 10:50:00,79.19,79.26,79.11,79.11,60378.0,55.7877,55.837,55.7313,55.7313,60378.0
2016-11-21 11:00:00,79.1,79.15,79.04,79.12,130836.0,55.7242,55.7595,55.682,55.7383,130836.0
2016-11-21 11:10:00,79.12,79.2,79.04,79.1,45489.0,55.7383,55.7947,55.682,55.7242,45489.0
2016-11-21 11:20:00,79.11,79.11,78.95,78.99,52684.0,55.7313,55.7313,55.6186,55.6468,52684.0
2016-11-21 11:30:00,78.99,79.13,78.97,79.08,46994.0,55.6468,55.7454,55.6327,55.7102,46994.0
2016-11-21 11:40:00,79.08,79.1,78.95,78.99,65267.0,55.7102,55.7242,55.6186,55.6468,65267.0
2016-11-21 11:50:00,78.99,79.06,78.95,78.99,57280.0,55.6468,55.6961,55.6186,55.6468,57280.0
2016-11-21 12:00:00,78.99,79.13,78.96,79.13,47374.0,55.6468,55.7454,55.6256,55.7454,47374.0
2016-11-21 12:10:00,79.14,79.25,79.09,79.17,68449.0,55.7524,55.8299,55.7172,55.7736,68449.0
2016-11-21 12:20:00,79.17,79.24,79.13,79.19,62421.0,55.7736,55.8229,55.7454,55.7877,62421.0
2016-11-21 12:30:00,79.18,79.23,79.13,79.18,39210.0,55.7806,55.8158,55.7454,55.7806,39210.0
2016-11-21 12:40:00,79.18,79.19,79.11,79.11,31746.0,55.7806,55.7877,55.7313,55.7313,31746.0
2016-11-21 12:50:00,79.12,79.25,79.11,79.2,56166.0,55.7383,55.8299,55.7313,55.7947,56166.0
2016-11-21 13:00:00,79.22,79.29,79.19,79.29,44700.0,55.8088,55.8581,55.7877,55.8581,44700.0
2016-11-21 13:10:00,79.3,79.3,79.2,79.22,29356.0,55.8651,55.8651,55.7947,55.8088,29356.0
2016-11-21 13:20:00,79.22,79.24,79.17,79.21,52051.0,55.8088,55.8229,55.7736,55.8017,52051.0
2016-11-21 13:30:00,79.2,79.24,79.16,79.17,42358.0,55.7947,55.8229,55.7665,55.7736,42358.0
2016-11-21 13:40:00,79.19,79.21,79.13,79.16,70600.0,55.7877,55.8017,55.7454,55.7665,70600.0
2016-11-21 13:50:00,79.16,79.17,79.02,79.03,45201.0,55.7665,55.7736,55.6679,55.6749,45201.0
2016-11-21 14:00:00,79.03,79.13,79.01,79.07,58255.0,55.6749,55.7454,55.6608,55.7031,58255.0
2016-11-21 14:10:00,79.08,79.12,79.06,79.12,48121.0,55.7102,55.7383,55.6961,55.7383,48121.0
2016-11-21 14:20:00,79.12,79.14,79.09,79.11,73458.0,55.7383,55.7524,55.7172,55.7313,73458.0
2016-11-21 14:30:00,79.1,79.16,79.1,79.14,54259.0,55.7242,55.7665,55.7242,55.7524,54259.0
2016-11-21 14:40:00,79.13,79.14,79.07,79.13,59683.0,55.7454,55.7524,55.7031,55.7454,59683.0
2016-11-21 14:50:00,79.12,79.14,79.06,79.08,47258.0,55.7383,55.7524,55.6961,55.7102,47258.0
2016-11-21 15:00:00,79.08,79.08,78.93,78.93,101761.0,55.7102,55.7102,55.6045,55.6045,101761.0
2016-11-21 15:10:00,78.93,78.97,78.86,78.86,72144.0,55.6045,55.6327,55.5552,55.5552,72144.0
2016-11-21 15:20:00,78.86,78.89,78.73,78.73,121334.0,55.5552,55.5763,55.4636,55.4636,121334.0
2016-11-21 15:30:00,78.73,78.78,78.71,78.75,196133.0,55.4636,55.4988,55.4495,55.4777,196133.0
2016-11-21 15:40:00,78.74,78.75,78.6,78.62,110061.0,55.4706,55.4777,55.372,55.3861,110061.0
2016-11-21 15:50:00,78.62,78.7,78.59,78.69,193222.0,55.3861,55.4425,55.365,55.4354,193222.0
2016-11-22 09:30:00,79.07,79.24,78.83,79.0,172563.0,55.7031,55.8229,55.534,55.6538,172563.0
2016-11-22 09:40:00,78.98,79.09,78.86,78.94,113284.0,55.6397,55.7172,55.5552,55.6115,113284.0
2016-11-22 09:50:00,78.95,79.05,78.92,78.99,131020.0,55.6186,55.689,55.5974,55.6468,131020.0
2016-11-22 10:00:00,78.96,79.11,78.95,78.99,82628.0,55.6256,55.7313,55.6186,55.6468,82628.0
2016-11-22 10:10:00,78.99,79.03,78.9,79.02,48973.0,55.6468,55.6749,55.5834,55.6679,48973.0
2016-11-22 10:20:00,79.02,79.14,78.98,79.11,71512.0,55.6679,55.7524,55.6397,55.7313,71512.0
2016-11-22 10:30:00,79.11,79.35,79.08,79.33,102287.0,55.7313,55.9004,55.7102,55.8863,102287.0
2016-11-22 10:40:00,79.33,79.34,79.25,79.31,70942.0,55.8863,55.8933,55.8299,55.8722,70942.0
2016-11-22 10:50:00,79.31,79.4,79.27,79.38,146480.0,55.8722,55.9356,55.844,55.9215,146480.0
2016-11-22 11:00:00,79.39,79.63,79.38,79.61,115956.0,55.9285,56.0976,55.9215,56.0835,115956.0
2016-11-22 11:10:00,79.61,79.76,79.61,79.76,47164.0,56.0835,56.1892,56.0835,56.1892,47164.0
2016-11-22 11:20:00,79.75,79.85,79.73,79.79,126364.0,56.1822,56.2526,56.1681,56.2103,126364.0
2016-11-22 11:30:00,79.8,79.85,79.74,79.8,80135.0,56.2174,56.2526,56.1751,56.2174,80135.0
2016-11-22 11:40:00,79.8,79.88,79.79,79.88,91795.0,56.2174,56.2737,56.2103,56.2737,91795.0
2016-11-22 11:50:00,79.87,79.92,79.8,79.92,76147.0,56.2667,56.3019,56.2174,56.3019,76147.0
2016-11-22 12:00:00,79.93,79.94,79.77,79.81,57505.0,56.309,56.316,56.1962,56.2244,57505.0
2016-11-22 12:10:00,79.81,79.83,79.67,79.69,107851.0,56.2244,56.2385,56.1258,56.1399,107851.0
2016-11-22 12:20:00,79.71,79.81,79.71,79.75,63996.0,56.154,56.2244,56.154,56.1822,63996.0
2016-11-22 12:30:00,79.75,79.78,79.68,79.75,53898.0,56.1822,56.2033,56.1328,56.1822,53898.0
2016-11-22 12:40:00,79.76,79.77,79.7,79.75,31022.0,56.1892,56.1962,56.1469,56.1822,31022.0
2016-11-22 12:50:00,79.77,79.83,79.75,79.8,53773.0,56.1962,56.2385,56.1822,56.2174,53773.0
2016-11-22 13:00:00,79.8,79.93,79.78,79.91,42773.0,56.2174,56.309,56.2033,56.2949,42773.0
2016-11-22 13:10:00,79.91,80.0,79.9,79.92,80969.0,56.2949,56.3583,56.2878,56.3019,80969.0
2016-11-22 13:20:00,79.93,79.97,79.88,79.93,116654.0,56.309,56.3371,56.2737,56.309,116654.0
2016-11-22 13:30:00,79.92,79.95,79.85,79.91,62627.0,56.3019,56.3231,56.2526,56.2949,62627.0
2016-11-22 13:40:00,79.91,79.96,79.86,79.95,74710.0,56.2949,56.3301,56.2597,56.3231,74710.0
2016-11-22 13:50:00,79.96,80.02,79.91,80.0,84694.0,56.3301,56.3724,56.2949,56.3583,84694.0
2016-11-22 14:00:00,80.0,80.0,79.86,79.92,306933.0,56.3583,56.3583,56.2597,56.3019,306933.0
2016-11-22 14:10:00,79.92,79.96,79.87,79.88,85664.0,56.3019,56.3301,56.2667,56.2737,85664.0
2016-11-22 14:20:00,79.87,79.94,79.87,79.91,67352.0,56.2667,56.316,56.2667,56.2949,67352.0
2016-11-22 14:30:00,79.92,79.99,79.9,79.98,78867.0,56.3019,56.3512,56.2878,56.3442,78867.0
2016-11-22 14:40:00,79.99,80.01,79.92,79.94,55808.0,56.3512,56.3653,56.3019,56.316,55808.0
2016-11-22 14:50:00,79.94,79.97,79.88,79.88,116273.0,56.316,56.3371,56.2737,56.2737,116273.0
2016-11-22 15:00:00,79.89,79.91,79.81,79.86,66474.0,56.2808,56.2949,56.2244,56.2597,66474.0
2016-11-22 15:10:00,79.86,79.94,79.85,79.93,165399.0,56.2597,56.316,56.2526,56.309,165399.0
2016-11-22 15:20:00,79.92,79.98,79.88,79.96,151837.0,56.3019,56.3442,56.2737,56.3301,151837.0
2016-11-22 15:30:00,79.96,80.03,79.92,80.0,138411.0,56.3301,56.3794,56.3019,56.3583,138411.0
2016-11-22 15:40:00,80.0,80.1,79.99,80.03,107508.0,56.3583,56.4287,56.3512,56.3794,107508.0
2016-11-22 15:50:00,80.02,80.1,80.0,80.04,255192.0,56.3724,56.4287,56.3583,56.3865,255192.0
2016-11-23 09:30:00,79.36,79.8,79.17,79.45,360482.0,55.9074,56.2174,55.7736,55.9708,360482.0
2016-11-23 09:40:00,79.45,79.55,79.17,79.29,409481.0,55.9708,56.0413,55.7736,55.8581,409481.0
2016-11-23 09:50:00,79.3,79.37,79.06,79.06,313656.0,55.8651,55.9145,55.6961,55.6961,313656.0
2016-11-23 10:00:00,79.07,79.23,79.04,79.09,199656.0,55.7031,55.8158,55.682,55.7172,199656.0
2016-11-23 10:10:00,79.09,79.22,79.04,79.17,161444.0,55.7172,55.8088,55.682,55.7736,161444.0
2016-11-23 10:20:00,79.17,79.42,79.17,79.3,212593.0,55.7736,55.9497,55.7736,55.8651,212593.0
2016-11-23 10:30:00,79.32,79.47,79.25,79.45,128493.0,55.8792,55.9849,55.8299,55.9708,128493.0
2016-11-23 10:40:00,79.45,79.56,79.42,79.46,196551.0,55.9708,56.0483,55.9497,55.9779,196551.0
2016-11-23 10:50:00,79.45,79.54,79.43,79.51,160922.0,55.9708,56.0342,55.9567,56.0131,160922.0
2016-11-23 11:00:00,79.51,79.51,79.39,79.4,121401.0,56.0131,56.0131,55.9285,55.9356,121401.0
2016-11-23 11:10:00,79.4,79.53,79.32,79.33,160812.0,55.9356,56.0272,55.8792,55.8863,160812.0
2016-11-23 11:20:00,79.31,79.38,79.25,79.33,239038.0,55.8722,55.9215,55.8299,55.8863,239038.0
2016-11-23 11:30:00,79.32,79.42,79.29,79.39,230125.0,55.8792,55.9497,55.8581,55.9285,230125.0
2016-11-23 11:40:00,79.39,79.41,79.2,79.25,109860.0,55.9285,55.9426,55.7947,55.8299,109860.0
2016-11-23 11:50:00,79.25,79.28,79.11,79.14,135075.0,55.8299,55.8511,55.7313,55.7524,135075.0
2016-11-23 12:00:00,79.14,79.29,79.12,79.29,129375.0,55.7524,55.8581,55.7383,55.8581,129375.0
2016-11-23 12:10:00,79.28,79.32,79.2,79.26,181411.0,55.8511,55.8792,55.7947,55.837,181411.0
2016-11-23 12:20:00,79.26,79.33,79.24,79.26,97870.0,55.837,55.8863,55.8229,55.837,97870.0
2016-11-23 12:30:00,79.27,79.36,79.26,79.34,100429.0,55.844,55.9074,55.837,55.8933,100429.0
2016-11-23 12:40:00,79.34,79.44,79.29,79.42,72293.0,55.8933,55.9638,55.8581,55.9497,72293.0
2016-11-23 12:50:00,79.42,79.44,79.33,79.37,52899.0,55.9497,55.9638,55.8863,55.9145,52899.0
2016-11-23 13:00:00,79.38,79.48,79.38,79.47,49210.0,55.9215,55.9919,55.9215,55.9849,49210.0
2016-11-23 13:10:00,79.47,79.52,79.42,79.48,120553.0,55.9849,56.0201,55.9497,55.9919,120553.0
2016-11-23 13:20:00,79.48,79.5,79.42,79.49,99256.0,55.9919,56.006,55.9497,55.999,99256.0
2016-11-23 13:30:00,79.49,79.52,79.42,79.52,250692.0,55.999,56.0201,55.9497,56.0201,250692.0
2016-11-23 13:40:00,79.52,79.59,79.52,79.55,210922.0,56.0201,56.0694,56.0201,56.0413,210922.0
2016-11-23 13:50:00,79.54,79.54,79.39,79.42,87761.0,56.0342,56.0342,55.9285,55.9497,87761.0
2016-11-23 14:00:00,79.42,79.45,79.36,79.37,140245.0,55.9497,55.9708,55.9074,55.9145,140245.0
2016-11-23 14:10:00,79.37,79.43,79.33,79.38,113589.0,55.9145,55.9567,55.8863,55.9215,113589.0
2016-11-23 14:20:00,79.37,79.48,79.35,79.46,136515.0,55.9145,55.9919,55.9004,55.9779,136515.0
2016-11-23 14:30:00,79.46,79.56,79.45,79.5,71111.0,55.9779,56.0483,55.9708,56.006,71111.0
2016-11-23 14:40:00,79.51,79.62,79.48,79.59,76239.0,56.0131,56.0906,55.9919,56.0694,76239.0
2016-11-23 14:50:00,79.59,79.64,79.58,79.59,106803.0,56.0694,56.1047,56.0624,56.0694,106803.0
2016-11-23 15:00:00,79.6,79.61,79.53,79.56,148026.0,56.0765,56.0835,56.0272,56.0483,148026.0
2016-11-23 15:10:00,79.55,79.55,79.45,79.5,73740.0,56.0413,56.0413,55.9708,56.006,73740.0
2016-11-23 15:20:00,79.5,79.55,79.49,79.5,98850.0,56.006,56.0413,55.999,56.006,98850.0
2016-11-23 15:30:00,79.5,79.58,79.49,79.57,72750.0,56.006,56.0624,55.999,56.0554,72750.0
2016-11-23 15:40:00,79.56,79.76,79.55,79.75,312128.0,56.0483,56.1892,56.0413,56.1822,312128.0
2016-11-23 15:50:00,79.75,79.77,79.7,79.76,152494.0,56.1822,56.1962,56.1469,56.1892,152494.0
2016-11-25 09:30:00,79.8,80.41,79.74,80.21,177797.0,56.2174,56.6471,56.1751,56.5062,177797.0
2016-11-25 09:40:00,80.24,80.56,80.24,80.43,122021.0,56.5274,56.7528,56.5274,56.6612,122021.0
2016-11-25 09:50:00,80.43,80.48,80.29,80.48,82822.0,56.6612,56.6964,56.5626,56.6964,82822.0
2016-11-25 10:00:00,80.46,80.48,80.37,80.47,67792.0,56.6823,56.6964,56.6189,56.6894,67792.0
2016-11-25 10:10:00,80.47,80.63,80.38,80.52,121096.0,56.6894,56.8021,56.626,56.7246,121096.0
2016-11-25 10:20:00,80.51,80.58,80.46,80.57,56507.0,56.7176,56.7669,56.6823,56.7598,56507.0
2016-11-25 10:30:00,80.57,80.6,80.5,80.57,67009.0,56.7598,56.781,56.7105,56.7598,67009.0
2016-11-25 10:40:00,80.57,80.59,80.43,80.43,48886.0,56.7598,56.7739,56.6612,56.6612,48886.0
2016-11-25 10:50:00,80.43,80.46,80.35,80.36,28904.0,56.6612,56.6823,56.6048,56.6119,28904.0
2016-11-25 11:00:00,80.36,80.37,80.27,80.29,49119.0,56.6119,56.6189,56.5485,56.5626,49119.0
2016-11-25 11:10:00,80.29,80.32,80.14,80.17,59912.0,56.5626,56.5837,56.4569,56.478,59912.0
2016-11-25 11:20:00,80.15,80.21,80.09,80.1,165327.0,56.464,56.5062,56.4217,56.4287,165327.0
2016-11-25 11:30:00,80.1,80.12,79.98,80.07,63721.0,56.4287,56.4428,56.3442,56.4076,63721.0
2016-11-25 11:40:00,80.08,80.1,79.92,79.99,57033.0,56.4146,56.4287,56.3019,56.3512,57033.0
2016-11-25 11:50:00,79.99,80.13,79.97,80.03,52465.0,56.3512,56.4499,56.3371,56.3794,52465.0
2016-11-25 12:00:00,80.03,80.11,80.01,80.05,92529.0,56.3794,56.4358,56.3653,56.3935,92529.0
2016-11-25 12:10:00,80.05,80.14,80.05,80.13,84254.0,56.3935,56.4569,56.3935,56.4499,84254.0
2016-11-25 12:20:00,80.14,80.18,80.06,80.09,47585.0,56.4569,56.4851,56.4005,56.4217,47585.0
2016-11-25 12:30:00,80.1,80.15,80.07,80.11,68945.0,56.4287,56.464,56.4076,56.4358,68945.0
2016-11-25 12:40:00,80.12,80.19,80.1,80.16,58104.0,56.4428,56.4921,56.4287,56.471,58104.0
2016-11-25 12:50:00,80.16,80.16,80.09,80.15,105674.0,56.471,56.471,56.4217,56.464,105674.0
2016-11-28 09:30:00,80.18,80.98,80.13,80.97,177675.0,56.4851,57.0487,56.4499,57.0416,177675.0
2016-11-28 09:40:00,80.98,81.08,80.87,80.87,240026.0,57.0487,57.1191,56.9712,56.9712,240026.0
2016-11-28 09:50:00,80.87,80.87,80.72,80.8,112389.0,56.9712,56.9712,56.8655,56.9219,112389.0
2016-11-28 10:00:00,80.8,80.83,80.61,80.61,82801.0,56.9219,56.943,56.788,56.788,82801.0
2016-11-28 10:10:00,80.62,80.74,80.6,80.72,73535.0,56.7951,56.8796,56.781,56.8655,73535.0
2016-11-28 10:20:00,80.72,80.73,80.52,80.52,63978.0,56.8655,56.8725,56.7246,56.7246,63978.0
2016-11-28 10:30:00,80.53,80.61,80.37,80.39,99987.0,56.7317,56.788,56.6189,56.633,99987.0
2016-11-28 10:40:00,80.39,80.42,80.3,80.34,142619.0,56.633,56.6542,56.5696,56.5978,142619.0
2016-11-28 10:50:00,80.35,80.43,80.22,80.41,57850.0,56.6048,56.6612,56.5133,56.6471,57850.0
2016-11-28 11:00:00,80.43,80.52,80.38,80.5,76164.0,56.6612,56.7246,56.626,56.7105,76164.0
2016-11-28 11:10:00,80.5,80.6,80.5,80.57,86616.0,56.7105,56.781,56.7105,56.7598,86616.0
2016-11-28 11:20:00,80.56,80.61,80.53,80.59,57075.0,56.7528,56.788,56.7317,56.7739,57075.0
2016-11-28 11:30:00,80.59,80.68,80.58,80.68,119134.0,56.7739,56.8373,56.7669,56.8373,119134.0
2016-11-28 11:40:00,80.69,80.74,80.64,80.66,63807.0,56.8444,56.8796,56.8091,56.8232,63807.0
2016-11-28 11:50:00,80.67,80.68,80.44,80.45,51809.0,56.8303,56.8373,56.6682,56.6753,51809.0
2016-11-28 12:00:00,80.46,80.58,80.45,80.46,39922.0,56.6823,56.7669,56.6753,56.6823,39922.0
2016-11-28 12:10:00,80.46,80.5,80.45,80.48,70120.0,56.6823,56.7105,56.6753,56.6964,70120.0
2016-11-28 12:20:00,80.48,80.59,80.47,80.58,71205.0,56.6964,56.7739,56.6894,56.7669,71205.0
2016-11-28 12:30:00,80.58,80.68,80.56,80.57,43756.0,56.7669,56.8373,56.7528,56.7598,43756.0
2016-11-28 12:40:00,80.58,80.6,80.51,80.56,46310.0,56.7669,56.781,56.7176,56.7528,46310.0
2016-11-28 12:50:00,80.57,80.62,80.56,80.61,94858.0,56.7598,56.7951,56.7528,56.788,94858.0
2016-11-28 13:00:00,80.61,80.65,80.56,80.6,90303.0,56.788,56.8162,56.7528,56.781,90303.0
2016-11-28 13:10:00,80.59,80.61,80.56,80.58,77794.0,56.7739,56.788,56.7528,56.7669,77794.0
2016-11-28 13:20:00,80.58,80.66,80.56,80.56,85984.0,56.7669,56.8232,56.7528,56.7528,85984.0
2016-11-28 13:30:00,80.56,80.57,80.47,80.47,74536.0,56.7528,56.7598,56.6894,56.6894,74536.0
2016-11-28 13:40:00,80.47,80.56,80.45,80.54,156591.0,56.6894,56.7528,56.6753,56.7387,156591.0
2016-11-28 13:50:00,80.53,80.62,80.53,80.61,61743.0,56.7317,56.7951,56.7317,56.788,61743.0
2016-11-28 14:00:00,80.61,80.68,80.61,80.67,64575.0,56.788,56.8373,56.788,56.8303,64575.0
2016-11-28 14:10:00,80.67,80.7,80.63,80.64,84059.0,56.8303,56.8514,56.8021,56.8091,84059.0
2016-11-28 14:20:00,80.64,80.72,80.63,80.67,114243.0,56.8091,56.8655,56.8021,56.8303,114243.0
2016-11-28 14:30:00,80.66,80.68,80.62,80.63,49143.0,56.8232,56.8373,56.7951,56.8021,49143.0
2016-11-28 14:40:00,80.64,80.66,80.6,80.61,119607.0,56.8091,56.8232,56.781,56.788,119607.0
2016-11-28 14:50:00,80.62,80.64,80.59,80.63,82775.0,56.7951,56.8091,56.7739,56.8021,82775.0
2016-11-28 15:00:00,80.64,80.64,80.55,80.62,169758.0,56.8091,56.8091,56.7457,56.7951,169758.0
2016-11-28 15:10:00,80.62,80.71,80.61,80.7,71936.0,56.7951,56.8585,56.788,56.8514,71936.0
2016-11-28 15:20:00,80.7,80.7,80.55,80.56,84879.0,56.8514,56.8514,56.7457,56.7528,84879.0
2016-11-28 15:30:00,80.56,80.6,80.5,80.58,144362.0,56.7528,56.781,56.7105,56.7669,144362.0
2016-11-28 15:40:00,80.58,80.59,80.52,80.55,161364.0,56.7669,56.7739,56.7246,56.7457,161364.0
2016-11-28 15:50:00,80.55,80.59,80.54,80.57,220465.0,56.7457,56.7739,56.7387,56.7598,220465.0
2016-11-29 09:30:00,80.63,81.73,80.57,81.59,221987.0,56.8021,57.577,56.7598,57.4784,221987.0
2016-11-29 09:40:00,81.62,81.64,81.1,81.12,140163.0,57.4995,57.5136,57.1332,57.1473,140163.0
2016-11-29 09:50:00,81.09,81.19,80.95,81.08,81940.0,57.1262,57.1966,57.0275,57.1191,81940.0
2016-11-29 10:00:00,81.11,81.16,80.92,81.04,97783.0,57.1402,57.1755,57.0064,57.0909,97783.0
2016-11-29 10:10:00,81.04,81.34,81.03,81.13,139814.0,57.0909,57.3023,57.0839,57.1543,139814.0
2016-11-29 10:20:00,81.12,81.12,80.97,81.06,97416.0,57.1473,57.1473,57.0416,57.105,97416.0
2016-11-29 10:30:00,81.07,81.28,81.03,81.27,119550.0,57.1121,57.26,57.0839,57.253,119550.0
2016-11-29 10:40:00,81.26,81.47,81.19,81.44,102519.0,57.2459,57.3939,57.1966,57.3727,102519.0
2016-11-29 10:50:00,81.44,81.44,81.28,81.35,111084.0,57.3727,57.3727,57.26,57.3093,111084.0
2016-11-29 11:00:00,81.35,81.37,81.13,81.14,120160.0,57.3093,57.3234,57.1543,57.1614,120160.0
2016-11-29 11:10:00,81.14,81.27,81.13,81.23,57522.0,57.1614,57.253,57.1543,57.2248,57522.0
2016-11-29 11:20:00,81.24,81.33,81.21,81.28,55936.0,57.2318,57.2952,57.2107,57.26,55936.0
2016-11-29 11:30:00,81.28,81.44,81.28,81.38,189988.0,57.26,57.3727,57.26,57.3305,189988.0
2016-11-29 11:40:00,81.38,81.5,81.35,81.44,73884.0,57.3305,57.415,57.3093,57.3727,73884.0
2016-11-29 11:50:00,81.43,81.59,81.43,81.56,64800.0,57.3657,57.4784,57.3657,57.4573,64800.0
2016-11-29 12:00:00,81.57,81.62,81.49,81.5,69904.0,57.4643,57.4995,57.408,57.415,69904.0
2016-11-29 12:10:00,81.49,81.49,81.33,81.35,40116.0,57.408,57.408,57.2952,57.3093,40116.0
2016-11-29 12:20:00,81.35,81.44,81.33,81.37,62986.0,57.3093,57.3727,57.2952,57.3234,62986.0
2016-11-29 12:30:00,81.38,81.42,81.32,81.41,60979.0,57.3305,57.3586,57.2882,57.3516,60979.0
2016-11-29 12:40:00,81.41,81.48,81.34,81.39,62128.0,57.3516,57.4009,57.3023,57.3375,62128.0
2016-11-29 12:50:00,81.38,81.41,81.33,81.4,49033.0,57.3305,57.3516,57.2952,57.3445,49033.0
2016-11-29 13:00:00,81.4,81.43,81.36,81.4,44795.0,57.3445,57.3657,57.3164,57.3445,44795.0
2016-11-29 13:10:00,81.41,81.44,81.34,81.37,54091.0,57.3516,57.3727,57.3023,57.3234,54091.0
2016-11-29 13:20:00,81.37,81.44,81.37,81.43,40025.0,57.3234,57.3727,57.3234,57.3657,40025.0
2016-11-29 13:30:00,81.43,81.43,81.39,81.42,63622.0,57.3657,57.3657,57.3375,57.3586,63622.0
2016-11-29 13:40:00,81.41,81.42,81.36,81.38,56337.0,57.3516,57.3586,57.3164,57.3305,56337.0
2016-11-29 13:50:00,81.38,81.39,81.33,81.37,98530.0,57.3305,57.3375,57.2952,57.3234,98530.0
2016-11-29 14:00:00,81.37,81.38,81.24,81.25,45142.0,57.3234,57.3305,57.2318,57.2389,45142.0
2016-11-29 14:10:00,81.25,81.31,81.21,81.3,165983.0,57.2389,57.2811,57.2107,57.2741,165983.0
2016-11-29 14:20:00,81.3,81.3,81.21,81.23,35249.0,57.2741,57.2741,57.2107,57.2248,35249.0
2016-11-29 14:30:00,81.23,81.25,81.17,81.2,39943.0,57.2248,57.2389,57.1825,57.2037,39943.0
2016-11-29 14:40:00,81.19,81.26,81.16,81.26,68433.0,57.1966,57.2459,57.1755,57.2459,68433.0
2016-11-29 14:50:00,81.25,81.33,81.25,81.29,69911.0,57.2389,57.2952,57.2389,57.2671,69911.0
2016-11-29 15:00:00,81.3,81.37,81.24,81.27,72707.0,57.2741,57.3234,57.2318,57.253,72707.0
2016-11-29 15:10:00,81.26,81.31,81.25,81.31,112164.0,57.2459,57.2811,57.2389,57.2811,112164.0
2016-11-29 15:20:00,81.3,81.3,81.25,81.28,91711.0,57.2741,57.2741,57.2389,57.26,91711.0
2016-11-29 15:30:00,81.27,81.33,81.24,81.25,90011.0,57.253,57.2952,57.2318,57.2389,90011.0
2016-11-29 15:40:00,81.26,81.28,81.17,81.22,103728.0,57.2459,57.26,57.1825,57.2177,103728.0
2016-11-29 15:50:00,81.23,81.33,81.21,81.3,169394.0,57.2248,57.2952,57.2107,57.2741,169394.0
2016-11-30 09:30:00,80.52,80.72,80.2,80.63,233593.0,56.7246,56.8655,56.4992,56.8021,233593.0
2016-11-30 09:40:00,80.64,80.66,80.14,80.19,155006.0,56.8091,56.8232,56.4569,56.4921,155006.0
2016-11-30 09:50:00,80.19,80.3,80.05,80.14,151848.0,56.4921,56.5696,56.3935,56.4569,151848.0
2016-11-30 10:00:00,80.15,80.39,80.13,80.33,138083.0,56.464,56.633,56.4499,56.5908,138083.0
2016-11-30 10:10:00,80.33,80.45,80.21,80.44,152295.0,56.5908,56.6753,56.5062,56.6682,152295.0
2016-11-30 10:20:00,80.46,80.7,80.43,80.63,189452.0,56.6823,56.8514,56.6612,56.8021,189452.0
2016-11-30 10:30:00,80.63,81.0,80.62,80.96,328788.0,56.8021,57.0628,56.7951,57.0346,328788.0
2016-11-30 10:40:00,80.96,81.05,80.81,81.0,135921.0,57.0346,57.098,56.9289,57.0628,135921.0
2016-11-30 10:50:00,81.02,81.04,80.84,80.85,262501.0,57.0768,57.0909,56.95,56.9571,262501.0
2016-11-30 11:00:00,80.84,80.84,80.47,80.53,246358.0,56.95,56.95,56.6894,56.7317,246358.0
2016-11-30 11:10:00,80.53,80.6,80.33,80.34,178155.0,56.7317,56.781,56.5908,56.5978,178155.0
2016-11-30 11:20:00,80.35,80.44,80.14,80.24,197720.0,56.6048,56.6682,56.4569,56.5274,197720.0
2016-11-30 11:30:00,80.24,80.24,80.04,80.15,161945.0,56.5274,56.5274,56.3865,56.464,161945.0
2016-11-30 11:40:00,80.15,80.28,80.05,80.26,109540.0,56.464,56.5555,56.3935,56.5414,109540.0
2016-11-30 11:50:00,80.26,80.26,80.0,80.07,135324.0,56.5414,56.5414,56.3583,56.4076,135324.0
2016-11-30 12:00:00,80.06,80.2,80.03,80.14,189268.0,56.4005,56.4992,56.3794,56.4569,189268.0
2016-11-30 12:10:00,80.14,80.15,80.04,80.15,122396.0,56.4569,56.464,56.3865,56.464,122396.0
2016-11-30 12:20:00,80.15,80.31,80.14,80.25,137574.0,56.464,56.5767,56.4569,56.5344,137574.0
2016-11-30 12:30:00,80.26,80.26,80.08,80.09,82932.0,56.5414,56.5414,56.4146,56.4217,82932.0
2016-11-30 12:40:00,80.09,80.21,80.02,80.19,59200.0,56.4217,56.5062,56.3724,56.4921,59200.0
2016-11-30 12:50:00,80.19,80.27,80.18,80.19,42755.0,56.4921,56.5485,56.4851,56.4921,42755.0
2016-11-30 13:00:00,80.18,80.26,80.17,80.17,56825.0,56.4851,56.5414,56.478,56.478,56825.0
2016-11-30 13:10:00,80.18,80.25,80.16,80.21,53615.0,56.4851,56.5344,56.471,56.5062,53615.0
2016-11-30 13:20:00,80.22,80.23,80.15,80.16,79344.0,56.5133,56.5203,56.464,56.471,79344.0
2016-11-30 13:30:00,80.17,80.27,80.16,80.25,97592.0,56.478,56.5485,56.471,56.5344,97592.0
2016-11-30 13:40:00,80.25,80.33,80.21,80.33,78955.0,56.5344,56.5908,56.5062,56.5908,78955.0
2016-11-30 13:50:00,80.33,80.4,80.3,80.36,79482.0,56.5908,56.6401,56.5696,56.6119,79482.0
2016-11-30 14:00:00,80.37,80.43,80.34,80.36,78095.0,56.6189,56.6612,56.5978,56.6119,78095.0
2016-11-30 14:10:00,80.36,80.46,80.33,80.45,71057.0,56.6119,56.6823,56.5908,56.6753,71057.0
2016-11-30 14:20:00,80.45,80.67,80.42,80.65,87533.0,56.6753,56.8303,56.6542,56.8162,87533.0
2016-11-30 14:30:00,80.66,80.74,80.58,80.71,126107.0,56.8232,56.8796,56.7669,56.8585,126107.0
2016-11-30 14:40:00,80.72,80.72,80.66,80.66,106665.0,56.8655,56.8655,56.8232,56.8232,106665.0
2016-11-30 14:50:00,80.66,80.77,80.63,80.64,113350.0,56.8232,56.9007,56.8021,56.8091,113350.0
2016-11-30 15:00:00,80.65,80.7,80.5,80.51,97452.0,56.8162,56.8514,56.7105,56.7176,97452.0
2016-11-30 15:10:00,80.52,80.68,80.46,80.59,89073.0,56.7246,56.8373,56.6823,56.7739,89073.0
2016-11-30 15:20:00,80.59,80.66,80.53,80.58,121890.0,56.7739,56.8232,56.7317,56.7669,121890.0
2016-11-30 15:30:00,80.59,80.61,80.53,80.54,145064.0,56.7739,56.788,56.7317,56.7387,145064.0
2016-11-30 15:40:00,80.54,80.67,80.53,80.67,183834.0,56.7387,56.8303,56.7317,56.8303,183834.0
2016-11-30 15:50:00,80.67,80.67,80.42,80.42,927897.0,56.8303,56.8303,56.6542,56.6542,927897.0
2016-12-01 09:30:00,79.92,80.04,79.45,79.51,243674.0,56.3019,56.3865,55.9708,56.0131,243674.0
2016-12-01 09:40:00,79.49,79.51,79.17,79.22,457865.0,55.999,56.0131,55.7736,55.8088,457865.0
2016-12-01 09:50:00,79.26,79.77,79.26,79.74,527158.0,55.837,56.1962,55.837,56.1751,527158.0
2016-12-01 10:00:00,79.74,79.74,79.44,79.64,138908.0,56.1751,56.1751,55.9638,56.1047,138908.0
2016-12-01 10:10:00,79.64,79.68,79.41,79.61,89848.0,56.1047,56.1328,55.9426,56.0835,89848.0
2016-12-01 10:20:00,79.62,79.69,79.53,79.6,87867.0,56.0906,56.1399,56.0272,56.0765,87867.0
2016-12-01 10:30:00,79.59,79.87,79.54,79.84,97321.0,56.0694,56.2667,56.0342,56.2456,97321.0
2016-12-01 10:40:00,79.86,80.08,79.85,79.95,256086.0,56.2597,56.4146,56.2526,56.3231,256086.0
2016-12-01 10:50:00,79.95,80.21,79.94,80.14,150325.0,56.3231,56.5062,56.316,56.4569,150325.0
2016-12-01 11:00:00,80.14,80.14,79.8,79.86,175084.0,56.4569,56.4569,56.2174,56.2597,175084.0
2016-12-01 11:10:00,79.86,79.95,79.82,79.88,84935.0,56.2597,56.3231,56.2315,56.2737,84935.0
2016-12-01 11:20:00,79.87,79.89,79.65,79.65,76059.0,56.2667,56.2808,56.1117,56.1117,76059.0
2016-12-01 11:30:00,79.64,79.72,79.63,79.66,58844.0,56.1047,56.161,56.0976,56.1188,58844.0
2016-12-01 11:40:00,79.65,79.7,79.54,79.59,48448.0,56.1117,56.1469,56.0342,56.0694,48448.0
2016-12-01 11:50:00,79.6,79.63,79.49,79.59,87617.0,56.0765,56.0976,55.999,56.0694,87617.0
2016-12-01 12:00:00,79.6,79.63,79.47,79.5,86166.0,56.0765,56.0976,55.9849,56.006,86166.0
2016-12-01 12:10:00,79.48,79.5,79.42,79.43,75486.0,55.9919,56.006,55.9497,55.9567,75486.0
2016-12-01 12:20:00,79.43,79.49,79.4,79.42,159602.0,55.9567,55.999,55.9356,55.9497,159602.0
2016-12-01 12:30:00,79.42,79.45,79.22,79.22,236367.0,55.9497,55.9708,55.8088,55.8088,236367.0
2016-12-01 12:40:00,79.21,79.21,78.99,79.07,117181.0,55.8017,55.8017,55.6468,55.7031,117181.0
2016-12-01 12:50:00,79.05,79.17,79.03,79.12,100888.0,55.689,55.7736,55.6749,55.7383,100888.0
2016-12-01 13:00:00,79.1,79.23,79.08,79.2,107632.0,55.7242,55.8158,55.7102,55.7947,107632.0
2016-12-01 13:10:00,79.2,79.29,79.18,79.21,123590.0,55.7947,55.8581,55.7806,55.8017,123590.0
2016-12-01 13:20:00,79.21,79.22,79.11,79.14,65306.0,55.8017,55.8088,55.7313,55.7524,65306.0
2016-12-01 13:30:00,79.14,79.22,79.11,79.17,85708.0,55.7524,55.8088,55.7313,55.7736,85708.0
2016-12-01 13:40:00,79.18,79.35,79.17,79.29,106260.0,55.7806,55.9004,55.7736,55.8581,106260.0
2016-12-01 13:50:00,79.29,79.29,79.16,79.23,75957.0,55.8581,55.8581,55.7665,55.8158,75957.0
2016-12-01 14:00:00,79.24,79.3,79.2,79.28,90763.0,55.8229,55.8651,55.7947,55.8511,90763.0
2016-12-01 14:10:00,79.29,79.3,79.16,79.17,89377.0,55.8581,55.8651,55.7665,55.7736,89377.0
2016-12-01 14:20:00,79.16,79.16,79.0,79.01,107999.0,55.7665,55.7665,55.6538,55.6608,107999.0
2016-12-01 14:30:00,79.0,79.06,78.93,78.94,156222.0,55.6538,55.6961,55.6045,55.6115,156222.0
2016-12-01 14:40:00,78.94,78.94,78.76,78.86,162813.0,55.6115,55.6115,55.4847,55.5552,162813.0
2016-12-01 14:50:00,78.87,79.0,78.85,78.94,187608.0,55.5622,55.6538,55.5481,55.6115,187608.0
2016-12-01 15:00:00,78.94,78.96,78.85,78.96,104068.0,55.6115,55.6256,55.5481,55.6256,104068.0
2016-12-01 15:10:00,78.96,79.17,78.96,79.15,174856.0,55.6256,55.7736,55.6256,55.7595,174856.0
2016-12-01 15:20:00,79.14,79.29,79.09,79.28,138113.0,55.7524,55.8581,55.7172,55.8511,138113.0
2016-12-01 15:30:00,79.27,79.28,79.03,79.04,208374.0,55.844,55.8511,55.6749,55.682,208374.0
2016-12-01 15:40:00,79.05,79.15,79.0,79.14,168940.0,55.689,55.7595,55.6538,55.7524,168940.0
2016-12-01 15:50:00,79.15,79.26,79.14,79.19,471334.0,55.7595,55.837,55.7524,55.7877,471334.0
2016-12-02 09:30:00,79.56,80.73,79.43,80.73,212266.0,56.0483,56.8725,55.9567,56.8725,212266.0
2016-12-02 09:40:00,80.67,80.83,80.28,80.3,134097.0,56.8303,56.943,56.5555,56.5696,134097.0
2016-12-02 09:50:00,80.3,80.51,80.25,80.46,92823.0,56.5696,56.7176,56.5344,56.6823,92823.0
2016-12-02 10:00:00,80.47,80.79,80.44,80.67,102195.0,56.6894,56.9148,56.6682,56.8303,102195.0
2016-12-02 10:10:00,80.68,80.75,80.55,80.59,183990.0,56.8373,56.8866,56.7457,56.7739,183990.0
2016-12-02 10:20:00,80.55,80.55,80.27,80.35,53134.0,56.7457,56.7457,56.5485,56.6048,53134.0
2016-12-02 10:30:00,80.35,80.38,80.13,80.27,115778.0,56.6048,56.626,56.4499,56.5485,115778.0
2016-12-02 10:40:00,80.27,80.38,80.27,80.32,101877.0,56.5485,56.626,56.5485,56.5837,101877.0
2016-12-02 10:50:00,80.33,80.35,80.26,80.31,66520.0,56.5908,56.6048,56.5414,56.5767,66520.0
2016-12-02 11:00:00,80.31,80.46,80.29,80.46,97366.0,56.5767,56.6823,56.5626,56.6823,97366.0
2016-12-02 11:10:00,80.46,80.61,80.43,80.57,170069.0,56.6823,56.788,56.6612,56.7598,170069.0
2016-12-02 11:20:00,80.57,80.74,80.57,80.65,87950.0,56.7598,56.8796,56.7598,56.8162,87950.0
2016-12-02 11:30:00,80.64,80.66,80.44,80.56,79324.0,56.8091,56.8232,56.6682,56.7528,79324.0
2016-12-02 11:40:00,80.56,80.62,80.43,80.44,109699.0,56.7528,56.7951,56.6612,56.6682,109699.0
2016-12-02 11:50:00,80.45,80.56,80.45,80.52,75848.0,56.6753,56.7528,56.6753,56.7246,75848.0
2016-12-02 12:00:00,80.54,80.6,80.43,80.47,67235.0,56.7387,56.781,56.6612,56.6894,67235.0
2016-12-02 12:10:00,80.48,80.5,80.31,80.39,45280.0,56.6964,56.7105,56.5767,56.633,45280.0
2016-12-02 12:20:00,80.4,80.45,80.34,80.44,75091.0,56.6401,56.6753,56.5978,56.6682,75091.0
2016-12-02 12:30:00,80.44,80.44,80.32,80.35,88619.0,56.6682,56.6682,56.5837,56.6048,88619.0
2016-12-02 12:40:00,80.36,80.48,80.29,80.39,56231.0,56.6119,56.6964,56.5626,56.633,56231.0
2016-12-02 12:50:00,80.39,80.41,80.15,80.17,61394.0,56.633,56.6471,56.464,56.478,61394.0
2016-12-02 13:00:00,80.17,80.18,80.04,80.12,49383.0,56.478,56.4851,56.3865,56.4428,49383.0
2016-12-02 13:10:00,80.13,80.14,79.96,80.02,70076.0,56.4499,56.4569,56.3301,56.3724,70076.0
2016-12-02 13:20:00,80.03,80.06,79.98,80.01,37696.0,56.3794,56.4005,56.3442,56.3653,37696.0
2016-12-02 13:30:00,80.01,80.01,79.88,79.92,63943.0,56.3653,56.3653,56.2737,56.3019,63943.0
2016-12-02 13:40:00,79.91,79.97,79.87,79.87,48796.0,56.2949,56.3371,56.2667,56.2667,48796.0
2016-12-02 13:50:00,79.87,79.89,79.78,79.81,65472.0,56.2667,56.2808,56.2033,56.2244,65472.0
2016-12-02 14:00:00,79.8,79.81,79.64,79.68,101259.0,56.2174,56.2244,56.1047,56.1328,101259.0
2016-12-02 14:10:00,79.66,79.79,79.64,79.79,50808.0,56.1188,56.2103,56.1047,56.2103,50808.0
2016-12-02 14:20:00,79.79,79.96,79.76,79.96,40146.0,56.2103,56.3301,56.1892,56.3301,40146.0
2016-12-02 14:30:00,79.96,79.96,79.9,79.94,55230.0,56.3301,56.3301,56.2878,56.316,55230.0
2016-12-02 14:40:00,79.93,79.99,79.83,79.84,92757.0,56.309,56.3512,56.2385,56.2456,92757.0
2016-12-02 14:50:00,79.82,79.87,79.76,79.77,77107.0,56.2315,56.2667,56.1892,56.1962,77107.0
2016-12-02 15:00:00,79.77,79.89,79.77,79.85,110184.0,56.1962,56.2808,56.1962,56.2526,110184.0
2016-12-02 15:10:00,79.85,79.98,79.84,79.88,93426.0,56.2526,56.3442,56.2456,56.2737,93426.0
2016-12-02 15:20:00,79.87,80.0,79.86,80.0,82011.0,56.2667,56.3583,56.2597,56.3583,82011.0
2016-12-02 15:30:00,79.99,80.11,79.96,80.03,111563.0,56.3512,56.4358,56.3301,56.3794,111563.0
2016-12-02 15:40:00,80.02,80.06,79.94,79.94,105313.0,56.3724,56.4005,56.316,56.316,105313.0
2016-12-02 15:50:00,79.95,80.06,79.95,80.02,137696.0,56.3231,56.4005,56.3231,56.3724,137696.0
2016-12-05 09:30:00,80.01,80.29,79.84,79.9,140758.0,56.3653,56.5626,56.2456,56.2878,140758.0
2016-12-05 09:40:00,79.9,80.27,79.88,80.15,79028.0,56.2878,56.5485,56.2737,56.464,79028.0
2016-12-05 09:50:00,80.14,80.23,80.07,80.08,75122.0,56.4569,56.5203,56.4076,56.4146,75122.0
2016-12-05 10:00:00,80.11,80.15,79.88,80.15,106386.0,56.4358,56.464,56.2737,56.464,106386.0
2016-12-05 10:10:00,80.18,80.19,79.97,79.97,109237.0,56.4851,56.4921,56.3371,56.3371,109237.0
2016-12-05 10:20:00,79.98,80.07,79.9,79.91,70630.0,56.3442,56.4076,56.2878,56.2949,70630.0
2016-12-05 10:30:00,79.9,79.98,79.74,79.87,113667.0,56.2878,56.3442,56.1751,56.2667,113667.0
2016-12-05 10:40:00,79.89,79.91,79.75,79.85,101342.0,56.2808,56.2949,56.1822,56.2526,101342.0
2016-12-05 10:50:00,79.84,79.88,79.73,79.84,61285.0,56.2456,56.2737,56.1681,56.2456,61285.0
2016-12-05 11:00:00,79.83,80.06,79.83,79.96,67542.0,56.2385,56.4005,56.2385,56.3301,67542.0
2016-12-05 11:10:00,79.95,79.97,79.85,79.95,51428.0,56.3231,56.3371,56.2526,56.3231,51428.0
2016-12-05 11:20:00,79.94,79.97,79.83,79.95,53510.0,56.316,56.3371,56.2385,56.3231,53510.0
2016-12-05 11:30:00,79.94,80.16,79.94,80.07,57934.0,56.316,56.471,56.316,56.4076,57934.0
2016-12-05 11:40:00,80.07,80.15,79.95,80.15,40684.0,56.4076,56.464,56.3231,56.464,40684.0
2016-12-05 11:50:00,80.14,80.33,80.13,80.32,73073.0,56.4569,56.5908,56.4499,56.5837,73073.0
2016-12-05 12:00:00,80.32,80.35,80.23,80.31,45829.0,56.5837,56.6048,56.5203,56.5767,45829.0
2016-12-05 12:10:00,80.31,80.38,80.28,80.35,32247.0,56.5767,56.626,56.5555,56.6048,32247.0
2016-12-05 12:20:00,80.35,80.43,80.3,80.36,52427.0,56.6048,56.6612,56.5696,56.6119,52427.0
2016-12-05 12:30:00,80.34,80.34,80.29,80.32,50781.0,56.5978,56.5978,56.5626,56.5837,50781.0
2016-12-05 12:40:00,80.32,80.33,80.21,80.3,40438.0,56.5837,56.5908,56.5062,56.5696,40438.0
2016-12-05 12:50:00,80.31,80.39,80.28,80.39,45711.0,56.5767,56.633,56.5555,56.633,45711.0
2016-12-05 13:00:00,80.39,80.4,80.31,80.31,47583.0,56.633,56.6401,56.5767,56.5767,47583.0
2016-12-05 13:10:00,80.31,80.41,80.3,80.35,63280.0,56.5767,56.6471,56.5696,56.6048,63280.0
2016-12-05 13:20:00,80.35,80.46,80.34,80.45,88339.0,56.6048,56.6823,56.5978,56.6753,88339.0
2016-12-05 13:30:00,80.46,80.52,80.42,80.49,49852.0,56.6823,56.7246,56.6542,56.7035,49852.0
2016-12-05 13:40:00,80.5,80.55,80.46,80.54,53681.0,56.7105,56.7457,56.6823,56.7387,53681.0
2016-12-05 13:50:00,80.53,80.58,80.48,80.5,52919.0,56.7317,56.7669,56.6964,56.7105,52919.0
2016-12-05 14:00:00,80.5,80.55,80.44,80.54,76215.0,56.7105,56.7457,56.6682,56.7387,76215.0
2016-12-05 14:10:00,80.53,80.53,80.45,80.47,63563.0,56.7317,56.7317,56.6753,56.6894,63563.0
2016-12-05 14:20:00,80.47,80.52,80.4,80.41,56382.0,56.6894,56.7246,56.6401,56.6471,56382.0
2016-12-05 14:30:00,80.42,80.45,80.31,80.35,61706.0,56.6542,56.6753,56.5767,56.6048,61706.0
2016-12-05 14:40:00,80.36,80.5,80.36,80.45,68151.0,56.6119,56.7105,56.6119,56.6753,68151.0
2016-12-05 14:50:00,80.45,80.5,80.39,80.41,82035.0,56.6753,56.7105,56.633,56.6471,82035.0
2016-12-05 15:00:00,80.42,80.5,80.42,80.49,94425.0,56.6542,56.7105,56.6542,56.7035,94425.0
2016-12-05 15:10:00,80.49,80.53,80.44,80.52,82278.0,56.7035,56.7317,56.6682,56.7246,82278.0
2016-12-05 15:20:00,80.52,80.63,80.5,80.59,72266.0,56.7246,56.8021,56.7105,56.7739,72266.0
2016-12-05 15:30:00,80.6,80.61,80.54,80.58,143725.0,56.781,56.788,56.7387,56.7669,143725.0
2016-12-05 15:40:00,80.57,80.61,80.56,80.59,171327.0,56.7598,56.788,56.7528,56.7739,171327.0
2016-12-05 15:50:00,80.59,80.69,80.58,80.62,294826.0,56.7739,56.8444,56.7669,56.7951,294826.0
2016-12-06 09:30:00,80.8,81.29,80.8,81.28,157827.0,56.9219,57.2671,56.9219,57.26,157827.0
2016-12-06 09:40:00,81.28,81.47,81.25,81.3,125173.0,57.26,57.3939,57.2389,57.2741,125173.0
2016-12-06 09:50:00,81.29,81.3,80.73,80.73,94449.0,57.2671,57.2741,56.8725,56.8725,94449.0
2016-12-06 10:00:00,80.75,80.85,80.5,80.85,210451.0,56.8866,56.9571,56.7105,56.9571,210451.0
2016-12-06 10:10:00,80.83,81.16,80.78,81.11,78700.0,56.943,57.1755,56.9078,57.1402,78700.0
2016-12-06 10:20:00,81.11,81.2,81.08,81.15,98626.0,57.1402,57.2037,57.1191,57.1684,98626.0
2016-12-06 10:30:00,81.16,81.26,81.15,81.21,112166.0,57.1755,57.2459,57.1684,57.2107,112166.0
2016-12-06 10:40:00,81.21,81.3,81.18,81.23,83125.0,57.2107,57.2741,57.1896,57.2248,83125.0
2016-12-06 10:50:00,81.22,81.31,81.22,81.31,72791.0,57.2177,57.2811,57.2177,57.2811,72791.0
2016-12-06 11:00:00,81.31,81.39,81.24,81.35,94067.0,57.2811,57.3375,57.2318,57.3093,94067.0
2016-12-06 11:10:00,81.34,81.35,81.26,81.28,86447.0,57.3023,57.3093,57.2459,57.26,86447.0
2016-12-06 11:20:00,81.27,81.27,81.16,81.2,83869.0,57.253,57.253,57.1755,57.2037,83869.0
2016-12-06 11:30:00,81.2,81.28,81.1,81.12,91391.0,57.2037,57.26,57.1332,57.1473,91391.0
2016-12-06 11:40:00,81.13,81.21,81.06,81.21,47705.0,57.1543,57.2107,57.105,57.2107,47705.0
2016-12-06 11:50:00,81.2,81.24,81.13,81.24,49150.0,57.2037,57.2318,57.1543,57.2318,49150.0
2016-12-06 12:00:00,81.25,81.31,81.19,81.24,46680.0,57.2389,57.2811,57.1966,57.2318,46680.0
2016-12-06 12:10:00,81.23,81.25,81.17,81.21,46637.0,57.2248,57.2389,57.1825,57.2107,46637.0
2016-12-06 12:20:00,81.22,81.27,81.19,81.19,80249.0,57.2177,57.253,57.1966,57.1966,80249.0
2016-12-06 12:30:00,81.19,81.19,81.07,81.08,80790.0,57.1966,57.1966,57.1121,57.1191,80790.0
2016-12-06 12:40:00,81.08,81.15,81.07,81.12,127237.0,57.1191,57.1684,57.1121,57.1473,127237.0
2016-12-06 12:50:00,81.12,81.15,81.06,81.07,38528.0,57.1473,57.1684,57.105,57.1121,38528.0
2016-12-06 13:00:00,81.08,81.16,81.07,81.08,100362.0,57.1191,57.1755,57.1121,57.1191,100362.0
2016-12-06 13:10:00,81.07,81.08,81.01,81.04,38629.0,57.1121,57.1191,57.0698,57.0909,38629.0
2016-12-06 13:20:00,81.05,81.19,81.04,81.18,40877.0,57.098,57.1966,57.0909,57.1896,40877.0
2016-12-06 13:30:00,81.17,81.18,81.03,81.12,41685.0,57.1825,57.1896,57.0839,57.1473,41685.0
2016-12-06 13:40:00,81.12,81.17,81.12,81.16,41267.0,57.1473,57.1825,57.1473,57.1755,41267.0
2016-12-06 13:50:00,81.16,81.16,81.08,81.16,59391.0,57.1755,57.1755,57.1191,57.1755,59391.0
2016-12-06 14:00:00,81.15,81.19,81.12,81.15,78358.0,57.1684,57.1966,57.1473,57.1684,78358.0
2016-12-06 14:10:00,81.15,81.18,81.08,81.12,68248.0,57.1684,57.1896,57.1191,57.1473,68248.0
2016-12-06 14:20:00,81.12,81.16,81.05,81.06,57878.0,57.1473,57.1755,57.098,57.105,57878.0
2016-12-06 14:30:00,81.06,81.13,81.04,81.11,68639.0,57.105,57.1543,57.0909,57.1402,68639.0
2016-12-06 14:40:00,81.11,81.18,81.1,81.15,90567.0,57.1402,57.1896,57.1332,57.1684,90567.0
2016-12-06 14:50:00,81.16,81.16,81.09,81.09,63575.0,57.1755,57.1755,57.1262,57.1262,63575.0
2016-12-06 15:00:00,81.08,81.16,81.06,81.14,134467.0,57.1191,57.1755,57.105,57.1614,134467.0
2016-12-06 15:10:00,81.14,81.14,80.98,81.01,96221.0,57.1614,57.1614,57.0487,57.0698,96221.0
2016-12-06 15:20:00,81.01,81.04,80.92,81.02,67771.0,57.0698,57.0909,57.0064,57.0768,67771.0
2016-12-06 15:30:00,81.01,81.03,80.93,80.94,70807.0,57.0698,57.0839,57.0134,57.0205,70807.0
2016-12-06 15:40:00,80.95,81.1,80.91,81.03,114241.0,57.0275,57.1332,56.9994,57.0839,114241.0
2016-12-06 15:50:00,81.03,81.14,81.03,81.12,190608.0,57.0839,57.1614,57.0839,57.1473,190608.0
2016-12-07 09:30:00,81.17,81.8,81.07,81.53,276194.0,57.1825,57.6263,57.1121,57.4361,276194.0
2016-12-07 09:40:00,81.48,82.09,81.48,81.98,271648.0,57.4009,57.8306,57.4009,57.7531,271648.0
2016-12-07 09:50:00,81.95,82.0,81.71,81.75,157594.0,57.732,57.7672,57.5629,57.5911,157594.0
2016-12-07 10:00:00,81.75,81.89,81.63,81.68,167166.0,57.5911,57.6897,57.5066,57.5418,167166.0
2016-12-07 10:10:00,81.67,81.94,81.63,81.89,106977.0,57.5348,57.725,57.5066,57.6897,106977.0
2016-12-07 10:20:00,81.87,82.09,81.85,82.0,60456.0,57.6757,57.8306,57.6616,57.7672,60456.0
2016-12-07 10:30:00,81.98,82.21,81.97,82.15,94734.0,57.7531,57.9152,57.7461,57.8729,94734.0
2016-12-07 10:40:00,82.14,82.22,82.06,82.2,83093.0,57.8659,57.9222,57.8095,57.9081,83093.0
2016-12-07 10:50:00,82.2,82.29,82.1,82.17,104266.0,57.9081,57.9715,57.8377,57.887,104266.0
2016-12-07 11:00:00,82.17,82.23,82.08,82.1,65046.0,57.887,57.9293,57.8236,57.8377,65046.0
2016-12-07 11:10:00,82.12,82.16,82.07,82.16,66723.0,57.8518,57.88,57.8165,57.88,66723.0
2016-12-07 11:20:00,82.16,82.2,82.02,82.02,139413.0,57.88,57.9081,57.7813,57.7813,139413.0
2016-12-07 11:30:00,82.02,82.29,81.99,82.27,184049.0,57.7813,57.9715,57.7602,57.9574,184049.0
2016-12-07 11:40:00,82.26,82.34,82.17,82.34,69182.0,57.9504,58.0068,57.887,58.0068,69182.0
2016-12-07 11:50:00,82.34,82.56,82.32,82.53,83586.0,58.0068,58.1617,57.9927,58.1406,83586.0
2016-12-07 12:00:00,82.54,82.54,82.39,82.48,81988.0,58.1477,58.1477,58.042,58.1054,81988.0
2016-12-07 12:10:00,82.48,82.5,82.26,82.28,79107.0,58.1054,58.1195,57.9504,57.9645,79107.0
2016-12-07 12:20:00,82.28,82.31,82.22,82.23,81097.0,57.9645,57.9856,57.9222,57.9293,81097.0
2016-12-07 12:30:00,82.23,82.27,82.16,82.26,132877.0,57.9293,57.9574,57.88,57.9504,132877.0
2016-12-07 12:40:00,82.26,82.32,82.23,82.26,62546.0,57.9504,57.9927,57.9293,57.9504,62546.0
2016-12-07 12:50:00,82.26,82.33,82.19,82.32,62396.0,57.9504,57.9997,57.9011,57.9927,62396.0
2016-12-07 13:00:00,82.32,82.34,82.2,82.21,95253.0,57.9927,58.0068,57.9081,57.9152,95253.0
2016-12-07 13:10:00,82.22,82.24,82.09,82.14,76673.0,57.9222,57.9363,57.8306,57.8659,76673.0
2016-12-07 13:20:00,82.15,82.33,82.14,82.29,169067.0,57.8729,57.9997,57.8659,57.9715,169067.0
2016-12-07 13:30:00,82.29,82.35,82.2,82.23,167804.0,57.9715,58.0138,57.9081,57.9293,167804.0
2016-12-07 13:40:00,82.23,82.32,82.22,82.26,119482.0,57.9293,57.9927,57.9222,57.9504,119482.0
2016-12-07 13:50:00,82.26,82.43,82.23,82.43,139062.0,57.9504,58.0702,57.9293,58.0702,139062.0
2016-12-07 14:00:00,82.42,82.43,82.31,82.34,199513.0,58.0631,58.0702,57.9856,58.0068,199513.0
2016-12-07 14:10:00,82.34,82.45,82.32,82.44,121519.0,58.0068,58.0843,57.9927,58.0772,121519.0
2016-12-07 14:20:00,82.43,82.54,82.42,82.53,76142.0,58.0702,58.1477,58.0631,58.1406,76142.0
2016-12-07 14:30:00,82.53,82.58,82.5,82.57,123017.0,58.1406,58.1758,58.1195,58.1688,123017.0
2016-12-07 14:40:00,82.56,82.63,82.53,82.6,117080.0,58.1617,58.2111,58.1406,58.1899,117080.0
2016-12-07 14:50:00,82.61,82.68,82.56,82.67,81393.0,58.197,58.2463,58.1617,58.2392,81393.0
2016-12-07 15:00:00,82.66,82.67,82.52,82.58,171166.0,58.2322,58.2392,58.1336,58.1758,171166.0
2016-12-07 15:10:00,82.58,82.58,82.42,82.58,125312.0,58.1758,58.1758,58.0631,58.1758,125312.0
2016-12-07 15:20:00,82.58,82.75,82.56,82.67,114541.0,58.1758,58.2956,58.1617,58.2392,114541.0
2016-12-07 15:30:00,82.67,82.86,82.64,82.84,164030.0,58.2392,58.3731,58.2181,58.359,164030.0
2016-12-07 15:40:00,82.84,82.84,82.71,82.71,211665.0,58.359,58.359,58.2674,58.2674,211665.0
2016-12-07 15:50:00,82.71,82.77,82.63,82.76,369570.0,58.2674,58.3097,58.2111,58.3026,369570.0
2016-12-08 09:30:00,82.45,82.58,82.01,82.18,248789.0,58.0843,58.1758,57.7743,57.894,248789.0
2016-12-08 09:40:00,82.15,82.4,82.02,82.37,124174.0,57.8729,58.049,57.7813,58.0279,124174.0
2016-12-08 09:50:00,82.41,82.54,82.34,82.45,155114.0,58.0561,58.1477,58.0068,58.0843,155114.0
2016-12-08 10:00:00,82.45,82.77,82.44,82.54,109779.0,58.0843,58.3097,58.0772,58.1477,109779.0
2016-12-08 10:10:00,82.55,82.7,82.42,82.64,94029.0,58.1547,58.2604,58.0631,58.2181,94029.0
2016-12-08 10:20:00,82.64,82.75,82.48,82.54,74938.0,58.2181,58.2956,58.1054,58.1477,74938.0
2016-12-08 10:30:00,82.54,82.7,82.54,82.69,83062.0,58.1477,58.2604,58.1477,58.2533,83062.0
2016-12-08 10:40:00,82.69,82.95,82.69,82.89,105541.0,58.2533,58.4365,58.2533,58.3942,105541.0
2016-12-08 10:50:00,82.88,82.94,82.72,82.76,85402.0,58.3872,58.4294,58.2745,58.3026,85402.0
2016-12-08 11:00:00,82.77,82.89,82.73,82.84,87850.0,58.3097,58.3942,58.2815,58.359,87850.0
2016-12-08 11:10:00,82.84,83.0,82.84,82.95,115784.0,58.359,58.4717,58.359,58.4365,115784.0
2016-12-08 11:20:00,82.94,83.01,82.85,83.0,103982.0,58.4294,58.4788,58.366,58.4717,103982.0
2016-12-08 11:30:00,82.99,83.19,82.96,83.04,134687.0,58.4647,58.6056,58.4435,58.4999,134687.0
2016-12-08 11:40:00,83.04,83.05,82.89,82.9,55087.0,58.4999,58.5069,58.3942,58.4013,55087.0
2016-12-08 11:50:00,82.89,82.89,82.79,82.83,72148.0,58.3942,58.3942,58.3238,58.352,72148.0
2016-12-08 12:00:00,82.82,82.96,82.8,82.95,112015.0,58.3449,58.4435,58.3308,58.4365,112015.0
2016-12-08 12:10:00,82.94,83.06,82.9,83.04,87874.0,58.4294,58.514,58.4013,58.4999,87874.0
2016-12-08 12:20:00,83.04,83.22,83.01,83.19,75167.0,58.4999,58.6267,58.4788,58.6056,75167.0
2016-12-08 12:30:00,83.18,83.28,83.13,83.27,68774.0,58.5985,58.669,58.5633,58.6619,68774.0
2016-12-08 12:40:00,83.27,83.38,83.26,83.37,100375.0,58.6619,58.7394,58.6549,58.7324,100375.0
2016-12-08 12:50:00,83.36,83.38,83.26,83.34,73219.0,58.7253,58.7394,58.6549,58.7112,73219.0
2016-12-08 13:00:00,83.32,83.35,83.19,83.34,63517.0,58.6971,58.7183,58.6056,58.7112,63517.0
2016-12-08 13:10:00,83.34,83.42,83.3,83.38,54938.0,58.7112,58.7676,58.6831,58.7394,54938.0
2016-12-08 13:20:00,83.38,83.42,83.3,83.41,41812.0,58.7394,58.7676,58.6831,58.7605,41812.0
2016-12-08 13:30:00,83.42,83.46,83.38,83.46,78428.0,58.7676,58.7958,58.7394,58.7958,78428.0
2016-12-08 13:40:00,83.46,83.49,83.33,83.35,80246.0,58.7958,58.8169,58.7042,58.7183,80246.0
2016-12-08 13:50:00,83.36,83.47,83.33,83.45,76602.0,58.7253,58.8028,58.7042,58.7887,76602.0
2016-12-08 14:00:00,83.45,83.45,83.35,83.4,74548.0,58.7887,58.7887,58.7183,58.7535,74548.0
2016-12-08 14:10:00,83.41,83.53,83.33,83.35,72367.0,58.7605,58.8451,58.7042,58.7183,72367.0
2016-12-08 14:20:00,83.35,83.36,83.21,83.29,88139.0,58.7183,58.7253,58.6197,58.676,88139.0
2016-12-08 14:30:00,83.3,83.33,83.17,83.22,67423.0,58.6831,58.7042,58.5915,58.6267,67423.0
2016-12-08 14:40:00,83.22,83.26,83.18,83.19,73862.0,58.6267,58.6549,58.5985,58.6056,73862.0
2016-12-08 14:50:00,83.18,83.29,83.18,83.27,77461.0,58.5985,58.676,58.5985,58.6619,77461.0
2016-12-08 15:00:00,83.27,83.27,83.12,83.15,149529.0,58.6619,58.6619,58.5563,58.5774,149529.0
2016-12-08 15:10:00,83.14,83.26,83.14,83.19,97364.0,58.5703,58.6549,58.5703,58.6056,97364.0
2016-12-08 15:20:00,83.18,83.2,83.08,83.16,104645.0,58.5985,58.6126,58.5281,58.5844,104645.0
2016-12-08 15:30:00,83.16,83.25,83.15,83.25,120643.0,58.5844,58.6478,58.5774,58.6478,120643.0
2016-12-08 15:40:00,83.25,83.36,83.2,83.24,161137.0,58.6478,58.7253,58.6126,58.6408,161137.0
2016-12-08 15:50:00,83.22,83.31,83.22,83.3,287930.0,58.6267,58.6901,58.6267,58.6831,287930.0
2016-12-09 09:30:00,83.35,83.98,83.17,83.94,181226.0,58.7183,59.1621,58.5915,59.1339,181226.0
2016-12-09 09:40:00,83.97,83.99,83.75,83.97,84943.0,59.1551,59.1691,59.0001,59.1551,84943.0
2016-12-09 09:50:00,83.99,83.99,83.65,83.78,115505.0,59.1691,59.1691,58.9296,59.0212,115505.0
2016-12-09 10:00:00,83.79,83.86,83.61,83.66,100116.0,59.0283,59.0776,58.9014,58.9367,100116.0
2016-12-09 10:10:00,83.65,83.7,83.46,83.6,102728.0,58.9296,58.9648,58.7958,58.8944,102728.0
2016-12-09 10:20:00,83.6,83.61,83.36,83.48,103676.0,58.8944,58.9014,58.7253,58.8099,103676.0
2016-12-09 10:30:00,83.49,83.52,83.34,83.38,81528.0,58.8169,58.838,58.7112,58.7394,81528.0
2016-12-09 10:40:00,83.38,83.42,83.16,83.42,115914.0,58.7394,58.7676,58.5844,58.7676,115914.0
2016-12-09 10:50:00,83.42,83.57,83.35,83.55,130676.0,58.7676,58.8733,58.7183,58.8592,130676.0
2016-12-09 11:00:00,83.55,83.56,83.26,83.28,119715.0,58.8592,58.8662,58.6549,58.669,119715.0
2016-12-09 11:10:00,83.28,83.52,83.27,83.48,112025.0,58.669,58.838,58.6619,58.8099,112025.0
2016-12-09 11:20:00,83.49,83.55,83.3,83.35,145061.0,58.8169,58.8592,58.6831,58.7183,145061.0
2016-12-09 11:30:00,83.35,83.35,83.2,83.27,99010.0,58.7183,58.7183,58.6126,58.6619,99010.0
2016-12-09 11:40:00,83.27,83.35,83.23,83.24,120825.0,58.6619,58.7183,58.6337,58.6408,120825.0
2016-12-09 11:50:00,83.25,83.41,83.22,83.28,273470.0,58.6478,58.7605,58.6267,58.669,273470.0
2016-12-09 12:00:00,83.28,83.31,83.13,83.17,127780.0,58.669,58.6901,58.5633,58.5915,127780.0
2016-12-09 12:10:00,83.17,83.3,83.14,83.17,109854.0,58.5915,58.6831,58.5703,58.5915,109854.0
2016-12-09 12:20:00,83.17,83.3,83.17,83.26,140949.0,58.5915,58.6831,58.5915,58.6549,140949.0
2016-12-09 12:30:00,83.25,83.28,83.15,83.18,81873.0,58.6478,58.669,58.5774,58.5985,81873.0
2016-12-09 12:40:00,83.17,83.19,83.09,83.13,83618.0,58.5915,58.6056,58.5351,58.5633,83618.0
2016-12-09 12:50:00,83.14,83.26,83.13,83.21,55298.0,58.5703,58.6549,58.5633,58.6197,55298.0
2016-12-09 13:00:00,83.2,83.29,83.18,83.19,56347.0,58.6126,58.676,58.5985,58.6056,56347.0
2016-12-09 13:10:00,83.19,83.25,83.16,83.23,38717.0,58.6056,58.6478,58.5844,58.6337,38717.0
2016-12-09 13:20:00,83.23,83.24,83.11,83.12,47511.0,58.6337,58.6408,58.5492,58.5563,47511.0
2016-12-09 13:30:00,83.12,83.18,83.09,83.12,44528.0,58.5563,58.5985,58.5351,58.5563,44528.0
2016-12-09 13:40:00,83.13,83.19,83.11,83.18,55327.0,58.5633,58.6056,58.5492,58.5985,55327.0
2016-12-09 13:50:00,83.18,83.22,83.15,83.17,121965.0,58.5985,58.6267,58.5774,58.5915,121965.0
2016-12-09 14:00:00,83.17,83.35,83.16,83.34,94549.0,58.5915,58.7183,58.5844,58.7112,94549.0
2016-12-09 14:10:00,83.35,83.38,83.19,83.2,75046.0,58.7183,58.7394,58.6056,58.6126,75046.0
2016-12-09 14:20:00,83.19,83.19,83.07,83.09,52436.0,58.6056,58.6056,58.521,58.5351,52436.0
2016-12-09 14:30:00,83.09,83.19,83.09,83.11,41881.0,58.5351,58.6056,58.5351,58.5492,41881.0
2016-12-09 14:40:00,83.1,83.14,83.04,83.07,46185.0,58.5422,58.5703,58.4999,58.521,46185.0
2016-12-09 14:50:00,83.07,83.08,83.03,83.06,113963.0,58.521,58.5281,58.4928,58.514,113963.0
2016-12-09 15:00:00,83.06,83.13,83.02,83.12,225786.0,58.514,58.5633,58.4858,58.5563,225786.0
2016-12-09 15:10:00,83.12,83.31,83.11,83.3,98321.0,58.5563,58.6901,58.5492,58.6831,98321.0
2016-12-09 15:20:00,83.31,83.36,83.26,83.31,77782.0,58.6901,58.7253,58.6549,58.6901,77782.0
2016-12-09 15:30:00,83.3,83.31,83.17,83.23,128460.0,58.6831,58.6901,58.5915,58.6337,128460.0
2016-12-09 15:40:00,83.24,83.25,83.1,83.13,105219.0,58.6408,58.6478,58.5422,58.5633,105219.0
2016-12-09 15:50:00,83.12,83.2,83.11,83.18,190984.0,58.5563,58.6126,58.5492,58.5985,190984.0
2016-12-12 09:30:00,82.98,83.24,82.83,83.03,149407.0,58.4576,58.6408,58.352,58.4928,149407.0
2016-12-12 09:40:00,83.03,83.19,82.85,83.11,70833.0,58.4928,58.6056,58.366,58.5492,70833.0
2016-12-12 09:50:00,83.16,83.42,83.16,83.42,131922.0,58.5844,58.7676,58.5844,58.7676,131922.0
2016-12-12 10:00:00,83.4,83.68,83.39,83.56,53850.0,58.7535,58.9508,58.7465,58.8662,53850.0
2016-12-12 10:10:00,83.56,83.62,83.39,83.59,39853.0,58.8662,58.9085,58.7465,58.8874,39853.0
2016-12-12 10:20:00,83.6,83.67,83.43,83.58,114785.0,58.8944,58.9437,58.7746,58.8803,114785.0
2016-12-12 10:30:00,83.62,83.68,83.42,83.47,54655.0,58.9085,58.9508,58.7676,58.8028,54655.0
2016-12-12 10:40:00,83.45,83.46,83.22,83.24,37751.0,58.7887,58.7958,58.6267,58.6408,37751.0
2016-12-12 10:50:00,83.21,83.23,83.03,83.11,68217.0,58.6197,58.6337,58.4928,58.5492,68217.0
2016-12-12 11:00:00,83.1,83.16,83.06,83.12,133321.0,58.5422,58.5844,58.514,58.5563,133321.0
2016-12-12 11:10:00,83.12,83.22,83.11,83.16,69807.0,58.5563,58.6267,58.5492,58.5844,69807.0
2016-12-12 11:20:00,83.16,83.32,83.12,83.31,63025.0,58.5844,58.6971,58.5563,58.6901,63025.0
2016-12-12 11:30:00,83.31,83.33,83.14,83.14,93583.0,58.6901,58.7042,58.5703,58.5703,93583.0
2016-12-12 11:40:00,83.13,83.25,83.12,83.23,143727.0,58.5633,58.6478,58.5563,58.6337,143727.0
2016-12-12 11:50:00,83.22,83.26,83.12,83.25,98212.0,58.6267,58.6549,58.5563,58.6478,98212.0
2016-12-12 12:00:00,83.26,83.26,83.08,83.17,78343.0,58.6549,58.6549,58.5281,58.5915,78343.0
2016-12-12 12:10:00,83.17,83.23,83.16,83.17,93907.0,58.5915,58.6337,58.5844,58.5915,93907.0
2016-12-12 12:20:00,83.17,83.26,83.14,83.2,88465.0,58.5915,58.6549,58.5703,58.6126,88465.0
2016-12-12 12:30:00,83.21,83.26,83.16,83.2,79073.0,58.6197,58.6549,58.5844,58.6126,79073.0
2016-12-12 12:40:00,83.2,83.25,83.16,83.24,63348.0,58.6126,58.6478,58.5844,58.6408,63348.0
2016-12-12 12:50:00,83.25,83.37,83.24,83.31,103720.0,58.6478,58.7324,58.6408,58.6901,103720.0
2016-12-12 13:00:00,83.31,83.34,83.24,83.33,63684.0,58.6901,58.7112,58.6408,58.7042,63684.0
2016-12-12 13:10:00,83.32,83.45,83.3,83.43,50942.0,58.6971,58.7887,58.6831,58.7746,50942.0
2016-12-12 13:20:00,83.44,83.51,83.4,83.4,69660.0,58.7817,58.831,58.7535,58.7535,69660.0
2016-12-12 13:30:00,83.41,83.43,83.32,83.32,43746.0,58.7605,58.7746,58.6971,58.6971,43746.0
2016-12-12 13:40:00,83.33,83.42,83.31,83.4,99346.0,58.7042,58.7676,58.6901,58.7535,99346.0
2016-12-12 13:50:00,83.4,83.44,83.31,83.33,59906.0,58.7535,58.7817,58.6901,58.7042,59906.0
2016-12-12 14:00:00,83.34,83.4,83.33,83.38,36879.0,58.7112,58.7535,58.7042,58.7394,36879.0
2016-12-12 14:10:00,83.37,83.44,83.34,83.43,88408.0,58.7324,58.7817,58.7112,58.7746,88408.0
2016-12-12 14:20:00,83.42,83.43,83.35,83.4,45498.0,58.7676,58.7746,58.7183,58.7535,45498.0
2016-12-12 14:30:00,83.4,83.49,83.34,83.45,34689.0,58.7535,58.8169,58.7112,58.7887,34689.0
2016-12-12 14:40:00,83.46,83.52,83.41,83.5,47107.0,58.7958,58.838,58.7605,58.824,47107.0
2016-12-12 14:50:00,83.51,83.52,83.41,83.45,120750.0,58.831,58.838,58.7605,58.7887,120750.0
2016-12-12 15:00:00,83.44,83.52,83.38,83.51,62515.0,58.7817,58.838,58.7394,58.831,62515.0
2016-12-12 15:10:00,83.52,83.57,83.49,83.54,77342.0,58.838,58.8733,58.8169,58.8521,77342.0
2016-12-12 15:20:00,83.54,83.63,83.52,83.58,86938.0,58.8521,58.9155,58.838,58.8803,86938.0
2016-12-12 15:30:00,83.58,83.62,83.56,83.62,131524.0,58.8803,58.9085,58.8662,58.9085,131524.0
2016-12-12 15:40:00,83.62,83.75,83.6,83.73,184167.0,58.9085,59.0001,58.8944,58.986,184167.0
2016-12-12 15:50:00,83.73,83.81,83.72,83.76,187517.0,58.986,59.0423,58.9789,59.0071,187517.0
2016-12-13 09:30:00,84.1,84.19,83.89,84.0,204600.0,59.2466,59.31,59.0987,59.1762,204600.0
2016-12-13 09:40:00,84.01,84.01,83.66,83.78,178512.0,59.1832,59.1832,58.9367,59.0212,178512.0
2016-12-13 09:50:00,83.77,83.93,83.64,83.79,150052.0,59.0142,59.1269,58.9226,59.0283,150052.0
2016-12-13 10:00:00,83.78,83.79,83.43,83.56,143528.0,59.0212,59.0283,58.7746,58.8662,143528.0
2016-12-13 10:10:00,83.57,83.6,83.22,83.27,102875.0,58.8733,58.8944,58.6267,58.6619,102875.0
2016-12-13 10:20:00,83.26,83.34,83.14,83.3,125058.0,58.6549,58.7112,58.5703,58.6831,125058.0
2016-12-13 10:30:00,83.31,83.35,83.16,83.23,85642.0,58.6901,58.7183,58.5844,58.6337,85642.0
2016-12-13 10:40:00,83.23,83.35,83.18,83.32,79519.0,58.6337,58.7183,58.5985,58.6971,79519.0
2016-12-13 10:50:00,83.31,83.39,83.22,83.28,104615.0,58.6901,58.7465,58.6267,58.669,104615.0
2016-12-13 11:00:00,83.28,83.38,83.19,83.38,128814.0,58.669,58.7394,58.6056,58.7394,128814.0
2016-12-13 11:10:00,83.37,83.54,83.37,83.51,92470.0,58.7324,58.8521,58.7324,58.831,92470.0
2016-12-13 11:20:00,83.5,83.54,83.46,83.49,86006.0,58.824,58.8521,58.7958,58.8169,86006.0
2016-12-13 11:30:00,83.48,83.48,83.31,83.39,57253.0,58.8099,58.8099,58.6901,58.7465,57253.0
2016-12-13 11:40:00,83.4,83.42,83.34,83.36,41176.0,58.7535,58.7676,58.7112,58.7253,41176.0
2016-12-13 11:50:00,83.36,83.37,83.21,83.3,49767.0,58.7253,58.7324,58.6197,58.6831,49767.0
2016-12-13 12:00:00,83.29,83.39,83.27,83.36,71465.0,58.676,58.7465,58.6619,58.7253,71465.0
2016-12-13 12:10:00,83.35,83.41,83.23,83.26,40834.0,58.7183,58.7605,58.6337,58.6549,40834.0
2016-12-13 12:20:00,83.26,83.36,83.25,83.31,54640.0,58.6549,58.7253,58.6478,58.6901,54640.0
2016-12-13 12:30:00,83.32,83.34,83.2,83.25,99518.0,58.6971,58.7112,58.6126,58.6478,99518.0
2016-12-13 12:40:00,83.25,83.29,83.18,83.26,129253.0,58.6478,58.676,58.5985,58.6549,129253.0
2016-12-13 12:50:00,83.26,83.29,83.18,83.26,23668.0,58.6549,58.676,58.5985,58.6549,23668.0
2016-12-13 13:00:00,83.26,83.41,83.26,83.36,51595.0,58.6549,58.7605,58.6549,58.7253,51595.0
2016-12-13 13:10:00,83.36,83.43,83.27,83.43,43469.0,58.7253,58.7746,58.6619,58.7746,43469.0
2016-12-13 13:20:00,83.44,83.46,83.3,83.34,80789.0,58.7817,58.7958,58.6831,58.7112,80789.0
2016-12-13 13:30:00,83.35,83.43,83.34,83.37,44862.0,58.7183,58.7746,58.7112,58.7324,44862.0
2016-12-13 13:40:00,83.37,83.47,83.32,83.36,77259.0,58.7324,58.8028,58.6971,58.7253,77259.0
2016-12-13 13:50:00,83.35,83.39,83.34,83.38,41847.0,58.7183,58.7465,58.7112,58.7394,41847.0
2016-12-13 14:00:00,83.37,83.38,83.29,83.37,54052.0,58.7324,58.7394,58.676,58.7324,54052.0
2016-12-13 14:10:00,83.36,83.42,83.28,83.34,57256.0,58.7253,58.7676,58.669,58.7112,57256.0
2016-12-13 14:20:00,83.34,83.43,83.32,83.33,53349.0,58.7112,58.7746,58.6971,58.7042,53349.0
2016-12-13 14:30:00,83.32,83.47,83.31,83.46,64298.0,58.6971,58.8028,58.6901,58.7958,64298.0
2016-12-13 14:40:00,83.45,83.54,83.43,83.5,95656.0,58.7887,58.8521,58.7746,58.824,95656.0
2016-12-13 14:50:00,83.5,83.54,83.4,83.42,88474.0,58.824,58.8521,58.7535,58.7676,88474.0
2016-12-13 15:00:00,83.43,83.57,83.4,83.55,93859.0,58.7746,58.8733,58.7535,58.8592,93859.0
2016-12-13 15:10:00,83.55,83.55,83.45,83.48,77823.0,58.8592,58.8592,58.7887,58.8099,77823.0
2016-12-13 15:20:00,83.48,83.66,83.46,83.62,104377.0,58.8099,58.9367,58.7958,58.9085,104377.0
2016-12-13 15:30:00,83.62,83.73,83.62,83.68,143762.0,58.9085,58.986,58.9085,58.9508,143762.0
2016-12-13 15:40:00,83.69,83.82,83.64,83.65,110629.0,58.9578,59.0494,58.9226,58.9296,110629.0
2016-12-13 15:50:00,83.65,83.8,83.64,83.75,184189.0,58.9296,59.0353,58.9226,59.0001,184189.0
2016-12-14 09:30:00,83.62,83.83,83.4,83.61,185122.0,58.9085,59.0564,58.7535,58.9014,185122.0
2016-12-14 09:40:00,83.58,83.58,83.36,83.49,78533.0,58.8803,58.8803,58.7253,58.8169,78533.0
2016-12-14 09:50:00,83.51,83.51,83.21,83.35,89462.0,58.831,58.831,58.6197,58.7183,89462.0
2016-12-14 10:00:00,83.32,83.35,83.0,83.0,88360.0,58.6971,58.7183,58.4717,58.4717,88360.0
2016-12-14 10:10:00,83.0,83.07,82.91,82.93,111184.0,58.4717,58.521,58.4083,58.4224,111184.0
2016-12-14 10:20:00,82.92,82.92,82.73,82.86,99568.0,58.4154,58.4154,58.2815,58.3731,99568.0
2016-12-14 10:30:00,82.89,83.11,82.89,83.07,64519.0,58.3942,58.5492,58.3942,58.521,64519.0
2016-12-14 10:40:00,83.06,83.18,82.97,83.15,73442.0,58.514,58.5985,58.4506,58.5774,73442.0
2016-12-14 10:50:00,83.14,83.14,82.98,83.11,73111.0,58.5703,58.5703,58.4576,58.5492,73111.0
2016-12-14 11:00:00,83.12,83.12,82.96,83.01,81574.0,58.5563,58.5563,58.4435,58.4788,81574.0
2016-12-14 11:10:00,83.03,83.13,83.0,83.0,54707.0,58.4928,58.5633,58.4717,58.4717,54707.0
2016-12-14 11:20:00,83.0,83.06,82.83,82.91,85048.0,58.4717,58.514,58.352,58.4083,85048.0
2016-12-14 11:30:00,82.9,82.94,82.83,82.84,67715.0,58.4013,58.4294,58.352,58.359,67715.0
2016-12-14 11:40:00,82.84,82.91,82.81,82.9,45435.0,58.359,58.4083,58.3379,58.4013,45435.0
2016-12-14 11:50:00,82.9,82.99,82.84,82.97,66819.0,58.4013,58.4647,58.359,58.4506,66819.0
2016-12-14 12:00:00,82.97,83.05,82.91,82.91,45516.0,58.4506,58.5069,58.4083,58.4083,45516.0
2016-12-14 12:10:00,82.93,83.01,82.93,83.0,32955.0,58.4224,58.4788,58.4224,58.4717,32955.0
2016-12-14 12:20:00,83.0,83.13,83.0,83.12,36052.0,58.4717,58.5633,58.4717,58.5563,36052.0
2016-12-14 12:30:00,83.12,83.26,83.08,83.24,34204.0,58.5563,58.6549,58.5281,58.6408,34204.0
2016-12-14 12:40:00,83.24,83.32,83.21,83.31,37078.0,58.6408,58.6971,58.6197,58.6901,37078.0
2016-12-14 12:50:00,83.31,83.33,83.26,83.29,82638.0,58.6901,58.7042,58.6549,58.676,82638.0
2016-12-14 13:00:00,83.29,83.37,83.18,83.2,37365.0,58.676,58.7324,58.5985,58.6126,37365.0
2016-12-14 13:10:00,83.21,83.24,83.15,83.22,52981.0,58.6197,58.6408,58.5774,58.6267,52981.0
2016-12-14 13:20:00,83.23,83.31,83.23,83.25,53476.0,58.6337,58.6901,58.6337,58.6478,53476.0
2016-12-14 13:30:00,83.25,83.29,83.19,83.21,62292.0,58.6478,58.676,58.6056,58.6197,62292.0
2016-12-14 13:40:00,83.2,83.33,83.2,83.24,56696.0,58.6126,58.7042,58.6126,58.6408,56696.0
2016-12-14 13:50:00,83.24,83.5,83.24,83.45,111274.0,58.6408,58.824,58.6408,58.7887,111274.0
2016-12-14 14:00:00,83.45,83.45,82.52,82.71,159182.0,58.7887,58.7887,58.1336,58.2674,159182.0
2016-12-14 14:10:00,82.71,82.76,82.43,82.57,230388.0,58.2674,58.3026,58.0702,58.1688,230388.0
2016-12-14 14:20:00,82.57,82.6,82.49,82.57,395939.0,58.1688,58.1899,58.1124,58.1688,395939.0
2016-12-14 14:30:00,82.56,82.83,82.55,82.83,188548.0,58.1617,58.352,58.1547,58.352,188548.0
2016-12-14 14:40:00,82.85,82.95,82.77,82.86,170479.0,58.366,58.4365,58.3097,58.3731,170479.0
2016-12-14 14:50:00,82.86,82.89,82.15,82.17,252786.0,58.3731,58.3942,57.8729,57.887,252786.0
2016-12-14 15:00:00,82.15,82.33,81.92,81.93,155464.0,57.8729,57.9997,57.7109,57.7179,155464.0
2016-12-14 15:10:00,81.93,82.02,81.75,81.84,201474.0,57.7179,57.7813,57.5911,57.6545,201474.0
2016-12-14 15:20:00,81.84,81.95,81.78,81.92,128939.0,57.6545,57.732,57.6123,57.7109,128939.0
2016-12-14 15:30:00,81.91,82.45,81.88,82.38,185656.0,57.7038,58.0843,57.6827,58.0349,185656.0
2016-12-14 15:40:00,82.38,82.39,82.01,82.04,220037.0,58.0349,58.042,57.7743,57.7954,220037.0
2016-12-14 15:50:00,82.04,82.04,81.81,81.87,266830.0,57.7954,57.7954,57.6334,57.6757,266830.0
2016-12-15 09:30:00,81.82,81.85,81.44,81.51,157599.0,57.6404,57.6616,57.3727,57.422,157599.0
2016-12-15 09:40:00,81.5,81.85,81.36,81.84,111766.0,57.415,57.6616,57.3164,57.6545,111766.0
2016-12-15 09:50:00,81.84,82.11,81.75,82.08,91911.0,57.6545,57.8447,57.5911,57.8236,91911.0
2016-12-15 10:00:00,82.12,82.25,82.03,82.17,116734.0,57.8518,57.9434,57.7884,57.887,116734.0
2016-12-15 10:10:00,82.17,82.43,82.14,82.18,92629.0,57.887,58.0702,57.8659,57.894,92629.0
2016-12-15 10:20:00,82.21,82.47,82.21,82.33,61727.0,57.9152,58.0983,57.9152,57.9997,61727.0
2016-12-15 10:30:00,82.33,82.46,82.28,82.34,101088.0,57.9997,58.0913,57.9645,58.0068,101088.0
2016-12-15 10:40:00,82.33,82.42,82.22,82.3,58307.0,57.9997,58.0631,57.9222,57.9786,58307.0
2016-12-15 10:50:00,82.29,82.4,82.21,82.25,127124.0,57.9715,58.049,57.9152,57.9434,127124.0
2016-12-15 11:00:00,82.26,82.28,82.03,82.03,163777.0,57.9504,57.9645,57.7884,57.7884,163777.0
2016-12-15 11:10:00,82.03,82.18,82.03,82.06,95214.0,57.7884,57.894,57.7884,57.8095,95214.0
2016-12-15 11:20:00,82.06,82.07,81.88,81.94,185088.0,57.8095,57.8165,57.6827,57.725,185088.0
2016-12-15 11:30:00,81.93,82.0,81.89,81.98,50221.0,57.7179,57.7672,57.6897,57.7531,50221.0
2016-12-15 11:40:00,81.99,82.04,81.9,81.94,57669.0,57.7602,57.7954,57.6968,57.725,57669.0
2016-12-15 11:50:00,81.95,82.08,81.94,82.08,74852.0,57.732,57.8236,57.725,57.8236,74852.0
2016-12-15 12:00:00,82.07,82.12,82.02,82.12,64601.0,57.8165,57.8518,57.7813,57.8518,64601.0
2016-12-15 12:10:00,82.12,82.17,82.04,82.1,66861.0,57.8518,57.887,57.7954,57.8377,66861.0
2016-12-15 12:20:00,82.1,82.11,81.98,82.02,69637.0,57.8377,57.8447,57.7531,57.7813,69637.0
2016-12-15 12:30:00,82.01,82.01,81.85,81.86,54105.0,57.7743,57.7743,57.6616,57.6686,54105.0
2016-12-15 12:40:00,81.86,81.98,81.85,81.96,70929.0,57.6686,57.7531,57.6616,57.7391,70929.0
2016-12-15 12:50:00,81.97,81.99,81.88,81.91,61340.0,57.7461,57.7602,57.6827,57.7038,61340.0
2016-12-15 13:00:00,81.92,82.0,81.83,81.91,43733.0,57.7109,57.7672,57.6475,57.7038,43733.0
2016-12-15 13:10:00,81.91,81.96,81.86,81.93,67212.0,57.7038,57.7391,57.6686,57.7179,67212.0
2016-12-15 13:20:00,81.92,81.93,81.83,81.84,44662.0,57.7109,57.7179,57.6475,57.6545,44662.0
2016-12-15 13:30:00,81.83,81.88,81.66,81.66,50163.0,57.6475,57.6827,57.5277,57.5277,50163.0
2016-12-15 13:40:00,81.67,81.69,81.58,81.58,71592.0,57.5348,57.5488,57.4714,57.4714,71592.0
2016-12-15 13:50:00,81.6,81.67,81.55,81.65,84908.0,57.4854,57.5348,57.4502,57.5207,84908.0
2016-12-15 14:00:00,81.65,81.88,81.62,81.88,52225.0,57.5207,57.6827,57.4995,57.6827,52225.0
2016-12-15 14:10:00,81.88,81.9,81.8,81.87,77280.0,57.6827,57.6968,57.6263,57.6757,77280.0
2016-12-15 14:20:00,81.87,81.91,81.83,81.88,74952.0,57.6757,57.7038,57.6475,57.6827,74952.0
2016-12-15 14:30:00,81.87,81.92,81.81,81.88,71503.0,57.6757,57.7109,57.6334,57.6827,71503.0
2016-12-15 14:40:00,81.88,81.93,81.77,81.79,56463.0,57.6827,57.7179,57.6052,57.6193,56463.0
2016-12-15 14:50:00,81.79,81.83,81.72,81.76,69558.0,57.6193,57.6475,57.57,57.5982,69558.0
2016-12-15 15:00:00,81.75,81.76,81.58,81.59,68684.0,57.5911,57.5982,57.4714,57.4784,68684.0
2016-12-15 15:10:00,81.58,81.63,81.57,81.59,67113.0,57.4714,57.5066,57.4643,57.4784,67113.0
2016-12-15 15:20:00,81.59,81.64,81.49,81.49,78727.0,57.4784,57.5136,57.408,57.408,78727.0
2016-12-15 15:30:00,81.49,81.59,81.44,81.47,129873.0,57.408,57.4784,57.3727,57.3939,129873.0
2016-12-15 15:40:00,81.45,81.45,81.17,81.17,201139.0,57.3798,57.3798,57.1825,57.1825,201139.0
2016-12-15 15:50:00,81.17,81.44,81.16,81.41,267506.0,57.1825,57.3727,57.1755,57.3516,267506.0
2016-12-16 09:30:00,81.61,82.68,81.45,82.64,230211.0,57.4925,58.2463,57.3798,58.2181,230211.0
2016-12-16 09:40:00,82.64,83.17,82.52,83.03,182842.0,58.2181,58.5915,58.1336,58.4928,182842.0
2016-12-16 09:50:00,83.04,83.17,82.62,82.7,218328.0,58.4999,58.5915,58.204,58.2604,218328.0
2016-12-16 10:00:00,82.64,82.7,82.45,82.46,151246.0,58.2181,58.2604,58.0843,58.0913,151246.0
2016-12-16 10:10:00,82.44,82.56,82.36,82.5,86173.0,58.0772,58.1617,58.0208,58.1195,86173.0
2016-12-16 10:20:00,82.46,82.63,82.14,82.15,87919.0,58.0913,58.2111,57.8659,57.8729,87919.0
2016-12-16 10:30:00,82.16,82.48,82.15,82.46,198941.0,57.88,58.1054,57.8729,58.0913,198941.0
2016-12-16 10:40:00,82.47,82.47,82.29,82.39,135031.0,58.0983,58.0983,57.9715,58.042,135031.0
2016-12-16 10:50:00,82.39,82.59,82.35,82.53,122526.0,58.042,58.1829,58.0138,58.1406,122526.0
2016-12-16 11:00:00,82.52,82.6,82.41,82.57,158568.0,58.1336,58.1899,58.0561,58.1688,158568.0
2016-12-16 11:10:00,82.56,82.75,82.49,82.67,141003.0,58.1617,58.2956,58.1124,58.2392,141003.0
2016-12-16 11:20:00,82.68,82.81,82.59,82.81,160268.0,58.2463,58.3379,58.1829,58.3379,160268.0
2016-12-16 11:30:00,82.8,82.96,82.75,82.79,159016.0,58.3308,58.4435,58.2956,58.3238,159016.0
2016-12-16 11:40:00,82.8,82.81,82.69,82.77,165667.0,58.3308,58.3379,58.2533,58.3097,165667.0
2016-12-16 11:50:00,82.75,82.84,82.7,82.8,123055.0,58.2956,58.359,58.2604,58.3308,123055.0
2016-12-16 12:00:00,82.81,82.89,82.76,82.86,72277.0,58.3379,58.3942,58.3026,58.3731,72277.0
2016-12-16 12:10:00,82.86,82.91,82.73,82.76,51819.0,58.3731,58.4083,58.2815,58.3026,51819.0
2016-12-16 12:20:00,82.75,82.81,82.68,82.74,61886.0,58.2956,58.3379,58.2463,58.2885,61886.0
2016-12-16 12:30:00,82.72,82.83,82.68,82.81,45062.0,58.2745,58.352,58.2463,58.3379,45062.0
2016-12-16 12:40:00,82.81,82.81,82.7,82.75,54206.0,58.3379,58.3379,58.2604,58.2956,54206.0
2016-12-16 12:50:00,82.75,82.81,82.65,82.78,62277.0,58.2956,58.3379,58.2251,58.3167,62277.0
2016-12-16 13:00:00,82.76,82.8,82.69,82.75,47721.0,58.3026,58.3308,58.2533,58.2956,47721.0
2016-12-16 13:10:00,82.73,82.82,82.7,82.79,63899.0,58.2815,58.3449,58.2604,58.3238,63899.0
2016-12-16 13:20:00,82.79,82.81,82.7,82.75,34036.0,58.3238,58.3379,58.2604,58.2956,34036.0
2016-12-16 13:30:00,82.76,82.84,82.74,82.81,24953.0,58.3026,58.359,58.2885,58.3379,24953.0
2016-12-16 13:40:00,82.82,82.83,82.72,82.73,43161.0,58.3449,58.352,58.2745,58.2815,43161.0
2016-12-16 13:50:00,82.72,82.73,82.62,82.65,207044.0,58.2745,58.2815,58.204,58.2251,207044.0
2016-12-16 14:00:00,82.63,82.68,82.61,82.67,130400.0,58.2111,58.2463,58.197,58.2392,130400.0
2016-12-16 14:10:00,82.67,82.68,82.55,82.55,69349.0,58.2392,58.2463,58.1547,58.1547,69349.0
2016-12-16 14:20:00,82.55,82.59,82.51,82.54,91209.0,58.1547,58.1829,58.1265,58.1477,91209.0
2016-12-16 14:30:00,82.54,82.59,82.48,82.48,124645.0,58.1477,58.1829,58.1054,58.1054,124645.0
2016-12-16 14:40:00,82.49,82.62,82.48,82.59,93876.0,58.1124,58.204,58.1054,58.1829,93876.0
2016-12-16 14:50:00,82.59,82.59,82.49,82.56,130894.0,58.1829,58.1829,58.1124,58.1617,130894.0
2016-12-16 15:00:00,82.56,82.62,82.52,82.6,100917.0,58.1617,58.204,58.1336,58.1899,100917.0
2016-12-16 15:10:00,82.59,82.64,82.56,82.61,132594.0,58.1829,58.2181,58.1617,58.197,132594.0
2016-12-16 15:20:00,82.61,82.68,82.53,82.64,123017.0,58.197,58.2463,58.1406,58.2181,123017.0
2016-12-16 15:30:00,82.64,82.67,82.55,82.58,223271.0,58.2181,58.2392,58.1547,58.1758,223271.0
2016-12-16 15:40:00,82.58,82.64,82.47,82.62,234590.0,58.1758,58.2181,58.0983,58.204,234590.0
2016-12-16 15:50:00,82.63,82.7,82.58,82.65,579277.0,58.2111,58.2604,58.1758,58.2251,579277.0
2016-12-19 09:30:00,82.91,83.43,82.89,83.28,296503.0,58.4083,58.7746,58.3942,58.669,296503.0
2016-12-19 09:40:00,83.29,83.73,83.29,83.6,142892.0,58.676,58.986,58.676,58.8944,142892.0
2016-12-19 09:50:00,83.6,83.6,83.38,83.42,120077.0,58.8944,58.8944,58.7394,58.7676,120077.0
2016-12-19 10:00:00,83.42,83.5,83.34,83.43,89147.0,58.7676,58.824,58.7112,58.7746,89147.0
2016-12-19 10:10:00,83.44,83.44,83.26,83.36,61257.0,58.7817,58.7817,58.6549,58.7253,61257.0
2016-12-19 10:20:00,83.37,83.49,83.32,83.45,100410.0,58.7324,58.8169,58.6971,58.7887,100410.0
2016-12-19 10:30:00,83.44,83.57,83.42,83.52,82811.0,58.7817,58.8733,58.7676,58.838,82811.0
2016-12-19 10:40:00,83.52,83.56,83.42,83.45,73492.0,58.838,58.8662,58.7676,58.7887,73492.0
2016-12-19 10:50:00,83.45,83.53,83.36,83.36,52766.0,58.7887,58.8451,58.7253,58.7253,52766.0
2016-12-19 11:00:00,83.36,83.42,83.21,83.32,85476.0,58.7253,58.7676,58.6197,58.6971,85476.0
2016-12-19 11:10:00,83.32,83.4,83.26,83.39,65402.0,58.6971,58.7535,58.6549,58.7465,65402.0
2016-12-19 11:20:00,83.38,83.55,83.34,83.53,93723.0,58.7394,58.8592,58.7112,58.8451,93723.0
2016-12-19 11:30:00,83.54,83.57,83.4,83.43,76017.0,58.8521,58.8733,58.7535,58.7746,76017.0
2016-12-19 11:40:00,83.42,83.46,83.3,83.37,59648.0,58.7676,58.7958,58.6831,58.7324,59648.0
2016-12-19 11:50:00,83.34,83.47,83.32,83.47,79060.0,58.7112,58.8028,58.6971,58.8028,79060.0
2016-12-19 12:00:00,83.46,83.58,83.46,83.54,100296.0,58.7958,58.8803,58.7958,58.8521,100296.0
2016-12-19 12:10:00,83.55,83.62,83.5,83.58,64281.0,58.8592,58.9085,58.824,58.8803,64281.0
2016-12-19 12:20:00,83.59,83.69,83.55,83.68,56884.0,58.8874,58.9578,58.8592,58.9508,56884.0
2016-12-19 12:30:00,83.69,83.84,83.66,83.79,70391.0,58.9578,59.0635,58.9367,59.0283,70391.0
2016-12-19 12:40:00,83.79,83.82,83.72,83.76,76363.0,59.0283,59.0494,58.9789,59.0071,76363.0
2016-12-19 12:50:00,83.77,83.86,83.7,83.84,99832.0,59.0142,59.0776,58.9648,59.0635,99832.0
2016-12-19 13:00:00,83.84,83.88,83.74,83.77,61445.0,59.0635,59.0917,58.993,59.0142,61445.0
2016-12-19 13:10:00,83.76,83.8,83.68,83.71,64122.0,59.0071,59.0353,58.9508,58.9719,64122.0
2016-12-19 13:20:00,83.7,83.78,83.66,83.75,35354.0,58.9648,59.0212,58.9367,59.0001,35354.0
2016-12-19 13:30:00,83.75,83.77,83.59,83.61,38308.0,59.0001,59.0142,58.8874,58.9014,38308.0
2016-12-19 13:40:00,83.59,83.66,83.56,83.64,41469.0,58.8874,58.9367,58.8662,58.9226,41469.0
2016-12-19 13:50:00,83.64,83.69,83.61,83.65,45500.0,58.9226,58.9578,58.9014,58.9296,45500.0
2016-12-19 14:00:00,83.65,83.66,83.48,83.49,59488.0,58.9296,58.9367,58.8099,58.8169,59488.0
2016-12-19 14:10:00,83.51,83.55,83.49,83.5,43926.0,58.831,58.8592,58.8169,58.824,43926.0
2016-12-19 14:20:00,83.5,83.54,83.46,83.51,51456.0,58.824,58.8521,58.7958,58.831,51456.0
2016-12-19 14:30:00,83.52,83.57,83.5,83.5,52477.0,58.838,58.8733,58.824,58.824,52477.0
2016-12-19 14:40:00,83.5,83.6,83.48,83.58,55358.0,58.824,58.8944,58.8099,58.8803,55358.0
2016-12-19 14:50:00,83.58,83.58,83.48,83.5,104117.0,58.8803,58.8803,58.8099,58.824,104117.0
2016-12-19 15:00:00,83.49,83.53,83.46,83.51,51067.0,58.8169,58.8451,58.7958,58.831,51067.0
2016-12-19 15:10:00,83.51,83.51,83.42,83.42,107170.0,58.831,58.831,58.7676,58.7676,107170.0
2016-12-19 15:20:00,83.41,83.46,83.38,83.44,62935.0,58.7605,58.7958,58.7394,58.7817,62935.0
2016-12-19 15:30:00,83.44,83.45,83.41,83.42,89602.0,58.7817,58.7887,58.7605,58.7676,89602.0
2016-12-19 15:40:00,83.42,83.46,83.4,83.42,99139.0,58.7676,58.7958,58.7535,58.7676,99139.0
2016-12-19 15:50:00,83.41,83.58,83.4,83.54,286815.0,58.7605,58.8803,58.7535,58.8521,286815.0
2016-12-20 09:30:00,83.41,83.83,83.41,83.65,203596.0,58.7605,59.0564,58.7605,58.9296,203596.0
2016-12-20 09:40:00,83.68,84.02,83.66,84.02,82279.0,58.9508,59.1903,58.9367,59.1903,82279.0
2016-12-20 09:50:00,84.02,84.08,83.84,83.9,57281.0,59.1903,59.2326,59.0635,59.1057,57281.0
2016-12-20 10:00:00,83.94,84.02,83.84,83.95,53934.0,59.1339,59.1903,59.0635,59.141,53934.0
2016-12-20 10:10:00,83.95,84.06,83.82,84.0,51984.0,59.141,59.2185,59.0494,59.1762,51984.0
2016-12-20 10:20:00,84.02,84.05,83.88,83.93,206664.0,59.1903,59.2114,59.0917,59.1269,206664.0
2016-12-20 10:30:00,83.95,84.01,83.82,83.92,125673.0,59.141,59.1832,59.0494,59.1198,125673.0
2016-12-20 10:40:00,83.93,83.96,83.85,83.92,73614.0,59.1269,59.148,59.0705,59.1198,73614.0
2016-12-20 10:50:00,83.92,83.98,83.87,83.88,68698.0,59.1198,59.1621,59.0846,59.0917,68698.0
2016-12-20 11:00:00,83.87,83.91,83.72,83.73,96998.0,59.0846,59.1128,58.9789,58.986,96998.0
2016-12-20 11:10:00,83.73,83.77,83.6,83.64,77891.0,58.986,59.0142,58.8944,58.9226,77891.0
2016-12-20 11:20:00,83.64,83.73,83.6,83.6,61321.0,58.9226,58.986,58.8944,58.8944,61321.0
2016-12-20 11:30:00,83.62,83.62,83.54,83.54,94442.0,58.9085,58.9085,58.8521,58.8521,94442.0
2016-12-20 11:40:00,83.54,83.66,83.54,83.63,123006.0,58.8521,58.9367,58.8521,58.9155,123006.0
2016-12-20 11:50:00,83.62,83.65,83.41,83.48,66457.0,58.9085,58.9296,58.7605,58.8099,66457.0
2016-12-20 12:00:00,83.48,83.64,83.44,83.64,84482.0,58.8099,58.9226,58.7817,58.9226,84482.0
2016-12-20 12:10:00,83.65,83.65,83.55,83.62,66383.0,58.9296,58.9296,58.8592,58.9085,66383.0
2016-12-20 12:20:00,83.62,83.64,83.52,83.56,51057.0,58.9085,58.9226,58.838,58.8662,51057.0
2016-12-20 12:30:00,83.56,83.56,83.49,83.56,44869.0,58.8662,58.8662,58.8169,58.8662,44869.0
2016-12-20 12:40:00,83.56,83.56,83.51,83.52,45322.0,58.8662,58.8662,58.831,58.838,45322.0
2016-12-20 12:50:00,83.52,83.58,83.49,83.55,37960.0,58.838,58.8803,58.8169,58.8592,37960.0
2016-12-20 13:00:00,83.54,83.57,83.51,83.54,38522.0,58.8521,58.8733,58.831,58.8521,38522.0
2016-12-20 13:10:00,83.54,83.63,83.53,83.59,41943.0,58.8521,58.9155,58.8451,58.8874,41943.0
2016-12-20 13:20:00,83.58,83.62,83.57,83.59,41376.0,58.8803,58.9085,58.8733,58.8874,41376.0
2016-12-20 13:30:00,83.58,83.59,83.51,83.57,37315.0,58.8803,58.8874,58.831,58.8733,37315.0
2016-12-20 13:40:00,83.57,83.57,83.5,83.5,27191.0,58.8733,58.8733,58.824,58.824,27191.0
2016-12-20 13:50:00,83.51,83.51,83.43,83.47,99358.0,58.831,58.831,58.7746,58.8028,99358.0
2016-12-20 14:00:00,83.48,83.56,83.46,83.47,40199.0,58.8099,58.8662,58.7958,58.8028,40199.0
2016-12-20 14:10:00,83.46,83.49,83.41,83.47,83969.0,58.7958,58.8169,58.7605,58.8028,83969.0
2016-12-20 14:20:00,83.46,83.5,83.41,83.45,68233.0,58.7958,58.824,58.7605,58.7887,68233.0
2016-12-20 14:30:00,83.45,83.46,83.33,83.34,69254.0,58.7887,58.7958,58.7042,58.7112,69254.0
2016-12-20 14:40:00,83.35,83.37,83.24,83.24,115228.0,58.7183,58.7324,58.6408,58.6408,115228.0
2016-12-20 14:50:00,83.24,83.29,83.21,83.23,81391.0,58.6408,58.676,58.6197,58.6337,81391.0
2016-12-20 15:00:00,83.22,83.26,83.18,83.22,80247.0,58.6267,58.6549,58.5985,58.6267,80247.0
2016-12-20 15:10:00,83.22,83.3,83.2,83.29,62900.0,58.6267,58.6831,58.6126,58.676,62900.0
2016-12-20 15:20:00,83.3,83.4,83.27,83.4,62795.0,58.6831,58.7535,58.6619,58.7535,62795.0
2016-12-20 15:30:00,83.41,83.53,83.4,83.51,129917.0,58.7605,58.8451,58.7535,58.831,129917.0
2016-12-20 15:40:00,83.51,83.56,83.49,83.54,110423.0,58.831,58.8662,58.8169,58.8521,110423.0
2016-12-20 15:50:00,83.55,83.72,83.53,83.7,246236.0,58.8592,58.9789,58.8451,58.9648,246236.0
2016-12-21 09:30:00,83.71,84.26,83.71,84.11,216522.0,58.9719,59.3594,58.9719,59.2537,216522.0
2016-12-21 09:40:00,84.12,84.16,83.86,84.06,100499.0,59.2607,59.2889,59.0776,59.2185,100499.0
2016-12-21 09:50:00,84.05,84.16,83.93,83.99,82238.0,59.2114,59.2889,59.1269,59.1691,82238.0
2016-12-21 10:00:00,84.01,84.12,83.96,84.04,56740.0,59.1832,59.2607,59.148,59.2044,56740.0
2016-12-21 10:10:00,84.03,84.13,83.99,84.09,75820.0,59.1973,59.2678,59.1691,59.2396,75820.0
2016-12-21 10:20:00,84.07,84.07,83.84,83.92,87047.0,59.2255,59.2255,59.0635,59.1198,87047.0
2016-12-21 10:30:00,83.88,84.1,83.87,84.08,102536.0,59.0917,59.2466,59.0846,59.2326,102536.0
2016-12-21 10:40:00,84.07,84.15,83.96,83.96,86044.0,59.2255,59.2819,59.148,59.148,86044.0
2016-12-21 10:50:00,83.96,84.0,83.85,83.86,74229.0,59.148,59.1762,59.0705,59.0776,74229.0
2016-12-21 11:00:00,83.86,83.91,83.84,83.85,64055.0,59.0776,59.1128,59.0635,59.0705,64055.0
2016-12-21 11:10:00,83.85,83.88,83.74,83.77,110507.0,59.0705,59.0917,58.993,59.0142,110507.0
2016-12-21 11:20:00,83.78,83.85,83.68,83.69,68287.0,59.0212,59.0705,58.9508,58.9578,68287.0
2016-12-21 11:30:00,83.69,83.76,83.64,83.73,255251.0,58.9578,59.0071,58.9226,58.986,255251.0
2016-12-21 11:40:00,83.73,83.73,83.58,83.64,80949.0,58.986,58.986,58.8803,58.9226,80949.0
2016-12-21 11:50:00,83.64,83.67,83.58,83.59,101860.0,58.9226,58.9437,58.8803,58.8874,101860.0
2016-12-21 12:00:00,83.6,83.66,83.54,83.62,57896.0,58.8944,58.9367,58.8521,58.9085,57896.0
2016-12-21 12:10:00,83.63,83.66,83.5,83.51,52596.0,58.9155,58.9367,58.824,58.831,52596.0
2016-12-21 12:20:00,83.51,83.53,83.38,83.4,49267.0,58.831,58.8451,58.7394,58.7535,49267.0
2016-12-21 12:30:00,83.4,83.43,83.3,83.34,49129.0,58.7535,58.7746,58.6831,58.7112,49129.0
2016-12-21 12:40:00,83.33,83.48,83.31,83.47,55560.0,58.7042,58.8099,58.6901,58.8028,55560.0
2016-12-21 12:50:00,83.47,83.55,83.45,83.53,65235.0,58.8028,58.8592,58.7887,58.8451,65235.0
2016-12-21 13:00:00,83.53,83.65,83.53,83.6,45440.0,58.8451,58.9296,58.8451,58.8944,45440.0
2016-12-21 13:10:00,83.6,83.61,83.51,83.52,50135.0,58.8944,58.9014,58.831,58.838,50135.0
2016-12-21 13:20:00,83.52,83.59,83.43,83.44,35947.0,58.838,58.8874,58.7746,58.7817,35947.0
2016-12-21 13:30:00,83.44,83.45,83.34,83.39,44122.0,58.7817,58.7887,58.7112,58.7465,44122.0
2016-12-21 13:40:00,83.37,83.41,83.33,83.34,47769.0,58.7324,58.7605,58.7042,58.7112,47769.0
2016-12-21 13:50:00,83.34,83.34,83.19,83.2,95873.0,58.7112,58.7112,58.6056,58.6126,95873.0
2016-12-21 14:00:00,83.2,83.2,82.95,82.96,168205.0,58.6126,58.6126,58.4365,58.4435,168205.0
2016-12-21 14:10:00,82.96,83.06,82.92,82.96,46285.0,58.4435,58.514,58.4154,58.4435,46285.0
2016-12-21 14:20:00,82.95,82.96,82.78,82.81,72998.0,58.4365,58.4435,58.3167,58.3379,72998.0
2016-12-21 14:30:00,82.8,82.84,82.7,82.72,179062.0,58.3308,58.359,58.2604,58.2745,179062.0
2016-12-21 14:40:00,82.71,82.73,82.64,82.67,64153.0,58.2674,58.2815,58.2181,58.2392,64153.0
2016-12-21 14:50:00,82.67,82.76,82.64,82.76,94217.0,58.2392,58.3026,58.2181,58.3026,94217.0
2016-12-21 15:00:00,82.77,82.83,82.74,82.76,120588.0,58.3097,58.352,58.2885,58.3026,120588.0
2016-12-21 15:10:00,82.76,82.83,82.69,82.74,64968.0,58.3026,58.352,58.2533,58.2885,64968.0
2016-12-21 15:20:00,82.73,82.74,82.67,82.73,61053.0,58.2815,58.2885,58.2392,58.2815,61053.0
2016-12-21 15:30:00,82.72,82.74,82.64,82.64,210445.0,58.2745,58.2885,58.2181,58.2181,210445.0
2016-12-21 15:40:00,82.65,82.66,82.42,82.54,289876.0,58.2251,58.2322,58.0631,58.1477,289876.0
2016-12-21 15:50:00,82.55,82.55,82.44,82.45,705262.0,58.1547,58.1547,58.0772,58.0843,705262.0
2016-12-22 09:30:00,80.64,80.88,80.53,80.53,154130.0,58.0037,58.1763,57.9246,57.9246,154130.0
2016-12-22 09:40:00,80.52,80.69,80.37,80.53,136992.0,57.9174,58.0396,57.8095,57.9246,136992.0
2016-12-22 09:50:00,80.53,80.57,80.26,80.29,172669.0,57.9246,57.9533,57.7303,57.7519,172669.0
2016-12-22 10:00:00,80.27,80.28,80.12,80.17,122554.0,57.7375,57.7447,57.6296,57.6656,122554.0
2016-12-22 10:10:00,80.18,80.45,80.18,80.43,83857.0,57.6728,57.867,57.6728,57.8526,83857.0
2016-12-22 10:20:00,80.42,80.48,80.36,80.4,99004.0,57.8454,57.8886,57.8023,57.831,99004.0
2016-12-22 10:30:00,80.4,80.55,80.34,80.54,110832.0,57.831,57.9389,57.7879,57.9318,110832.0
2016-12-22 10:40:00,80.54,80.67,80.47,80.5,123732.0,57.9318,58.0253,57.8814,57.903,123732.0
2016-12-22 10:50:00,80.52,80.52,80.34,80.34,241990.0,57.9174,57.9174,57.7879,57.7879,241990.0
2016-12-22 11:00:00,80.35,80.38,80.08,80.08,70685.0,57.7951,57.8167,57.6009,57.6009,70685.0
2016-12-22 11:10:00,80.09,80.18,80.08,80.12,101497.0,57.6081,57.6728,57.6009,57.6296,101497.0
2016-12-22 11:20:00,80.12,80.12,79.96,80.03,211156.0,57.6296,57.6296,57.5146,57.5649,211156.0
2016-12-22 11:30:00,80.03,80.04,79.93,79.96,88568.0,57.5649,57.5721,57.493,57.5146,88568.0
2016-12-22 11:40:00,79.97,80.06,79.91,80.04,87298.0,57.5218,57.5865,57.4786,57.5721,87298.0
2016-12-22 11:50:00,80.05,80.25,80.05,80.19,52878.0,57.5793,57.7232,57.5793,57.68,52878.0
2016-12-22 12:00:00,80.17,80.2,80.06,80.13,43813.0,57.6656,57.6872,57.5865,57.6368,43813.0
2016-12-22 12:10:00,80.14,80.19,80.11,80.16,32092.0,57.644,57.68,57.6225,57.6584,32092.0
2016-12-22 12:20:00,80.16,80.22,80.13,80.15,47979.0,57.6584,57.7016,57.6368,57.6512,47979.0
2016-12-22 12:30:00,80.15,80.27,80.14,80.26,48173.0,57.6512,57.7375,57.644,57.7303,48173.0
2016-12-22 12:40:00,80.27,80.39,80.25,80.38,40899.0,57.7375,57.8239,57.7232,57.8167,40899.0
2016-12-22 12:50:00,80.38,80.43,80.3,80.31,44004.0,57.8167,57.8526,57.7591,57.7663,44004.0
2016-12-22 13:00:00,80.31,80.33,80.23,80.26,58912.0,57.7663,57.7807,57.7088,57.7303,58912.0
2016-12-22 13:10:00,80.27,80.3,80.21,80.29,30625.0,57.7375,57.7591,57.6944,57.7519,30625.0
2016-12-22 13:20:00,80.28,80.36,80.25,80.34,47523.0,57.7447,57.8023,57.7232,57.7879,47523.0
2016-12-22 13:30:00,80.34,80.42,80.31,80.42,42340.0,57.7879,57.8454,57.7663,57.8454,42340.0
2016-12-22 13:40:00,80.42,80.55,80.41,80.54,47448.0,57.8454,57.9389,57.8382,57.9318,47448.0
2016-12-22 13:50:00,80.53,80.58,80.47,80.56,77004.0,57.9246,57.9605,57.8814,57.9461,77004.0
2016-12-22 14:00:00,80.56,80.66,80.55,80.65,64946.0,57.9461,58.0181,57.9389,58.0109,64946.0
2016-12-22 14:10:00,80.65,80.67,80.56,80.56,72528.0,58.0109,58.0253,57.9461,57.9461,72528.0
2016-12-22 14:20:00,80.56,80.67,80.56,80.65,88922.0,57.9461,58.0253,57.9461,58.0109,88922.0
2016-12-22 14:30:00,80.63,80.75,80.63,80.68,88975.0,57.9965,58.0828,57.9965,58.0325,88975.0
2016-12-22 14:40:00,80.68,80.73,80.66,80.67,81419.0,58.0325,58.0684,58.0181,58.0253,81419.0
2016-12-22 14:50:00,80.66,80.68,80.61,80.68,89167.0,58.0181,58.0325,57.9821,58.0325,89167.0
2016-12-22 15:00:00,80.68,80.71,80.61,80.63,68603.0,58.0325,58.054,57.9821,57.9965,68603.0
2016-12-22 15:10:00,80.62,80.63,80.57,80.57,62369.0,57.9893,57.9965,57.9533,57.9533,62369.0
2016-12-22 15:20:00,80.57,80.63,80.51,80.62,107222.0,57.9533,57.9965,57.9102,57.9893,107222.0
2016-12-22 15:30:00,80.62,80.63,80.49,80.56,128606.0,57.9893,57.9965,57.8958,57.9461,128606.0
2016-12-22 15:40:00,80.56,80.68,80.56,80.64,128239.0,57.9461,58.0325,57.9461,58.0037,128239.0
2016-12-22 15:50:00,80.63,80.67,80.6,80.63,111442.0,57.9965,58.0253,57.9749,57.9965,111442.0
2016-12-23 09:30:00,80.72,80.89,80.7,80.83,158357.0,58.0612,58.1835,58.0468,58.1403,158357.0
2016-12-23 09:40:00,80.81,80.83,80.64,80.82,76699.0,58.126,58.1403,58.0037,58.1332,76699.0
2016-12-23 09:50:00,80.81,80.92,80.75,80.81,75637.0,58.126,58.2051,58.0828,58.126,75637.0
2016-12-23 10:00:00,80.81,80.81,80.55,80.58,64385.0,58.126,58.126,57.9389,57.9605,64385.0
2016-12-23 10:10:00,80.6,80.7,80.6,80.66,53922.0,57.9749,58.0468,57.9749,58.0181,53922.0
2016-12-23 10:20:00,80.67,80.69,80.56,80.57,92408.0,58.0253,58.0396,57.9461,57.9533,92408.0
2016-12-23 10:30:00,80.58,82.29,80.53,80.57,125709.0,57.9605,59.1905,57.9246,57.9533,125709.0
2016-12-23 10:40:00,80.57,80.63,80.52,80.62,42574.0,57.9533,57.9965,57.9174,57.9893,42574.0
2016-12-23 10:50:00,80.62,80.75,80.56,80.73,55614.0,57.9893,58.0828,57.9461,58.0684,55614.0
2016-12-23 11:00:00,80.75,80.79,80.65,80.65,58209.0,58.0828,58.1116,58.0109,58.0109,58209.0
2016-12-23 11:10:00,80.65,80.66,80.49,80.52,107128.0,58.0109,58.0181,57.8958,57.9174,107128.0
2016-12-23 11:20:00,80.53,80.66,80.51,80.63,40791.0,57.9246,58.0181,57.9102,57.9965,40791.0
2016-12-23 11:30:00,80.63,80.72,80.62,80.71,50084.0,57.9965,58.0612,57.9893,58.054,50084.0
2016-12-23 11:40:00,80.71,80.75,80.65,80.75,36009.0,58.054,58.0828,58.0109,58.0828,36009.0
2016-12-23 11:50:00,80.75,80.82,80.72,80.75,30370.0,58.0828,58.1332,58.0612,58.0828,30370.0
2016-12-23 12:00:00,80.74,80.8,80.65,80.7,57721.0,58.0756,58.1188,58.0109,58.0468,57721.0
2016-12-23 12:10:00,80.7,80.73,80.67,80.7,31780.0,58.0468,58.0684,58.0253,58.0468,31780.0
2016-12-23 12:20:00,80.69,80.73,80.64,80.66,47916.0,58.0396,58.0684,58.0037,58.0181,47916.0
2016-12-23 12:30:00,80.66,80.67,80.61,80.63,45241.0,58.0181,58.0253,57.9821,57.9965,45241.0
2016-12-23 12:40:00,80.62,80.71,80.61,80.66,28844.0,57.9893,58.054,57.9821,58.0181,28844.0
2016-12-23 12:50:00,80.66,80.66,80.61,80.64,43980.0,58.0181,58.0181,57.9821,58.0037,43980.0
2016-12-23 13:00:00,80.64,80.65,80.58,80.59,61081.0,58.0037,58.0109,57.9605,57.9677,61081.0
2016-12-23 13:10:00,80.59,80.62,80.55,80.61,35842.0,57.9677,57.9893,57.9389,57.9821,35842.0
2016-12-23 13:20:00,80.61,80.65,80.58,80.6,39508.0,57.9821,58.0109,57.9605,57.9749,39508.0
2016-12-23 13:30:00,80.6,80.66,80.59,80.61,47202.0,57.9749,58.0181,57.9677,57.9821,47202.0
2016-12-23 13:40:00,80.62,80.7,80.58,80.7,71075.0,57.9893,58.0468,57.9605,58.0468,71075.0
2016-12-23 13:50:00,80.7,80.79,80.68,80.76,69785.0,58.0468,58.1116,58.0325,58.09,69785.0
2016-12-23 14:00:00,80.75,80.78,80.71,80.74,70890.0,58.0828,58.1044,58.054,58.0756,70890.0
2016-12-23 14:10:00,80.75,80.79,80.73,80.78,48089.0,58.0828,58.1116,58.0684,58.1044,48089.0
2016-12-23 14:20:00,80.79,80.8,80.73,80.76,44190.0,58.1116,58.1188,58.0684,58.09,44190.0
2016-12-23 14:30:00,80.76,80.82,80.75,80.81,85919.0,58.09,58.1332,58.0828,58.126,85919.0
2016-12-23 14:40:00,80.82,80.86,80.8,80.84,58529.0,58.1332,58.1619,58.1188,58.1475,58529.0
2016-12-23 14:50:00,80.83,80.87,80.83,80.84,48449.0,58.1403,58.1691,58.1403,58.1475,48449.0
2016-12-23 15:00:00,80.84,80.97,80.84,80.92,54750.0,58.1475,58.241,58.1475,58.2051,54750.0
2016-12-23 15:10:00,80.92,80.92,80.75,80.76,85466.0,58.2051,58.2051,58.0828,58.09,85466.0
2016-12-23 15:20:00,80.76,80.77,80.68,80.68,70464.0,58.09,58.0972,58.0325,58.0325,70464.0
2016-12-23 15:30:00,80.69,80.77,80.67,80.77,76543.0,58.0396,58.0972,58.0253,58.0972,76543.0
2016-12-23 15:40:00,80.77,80.89,80.76,80.88,102139.0,58.0972,58.1835,58.09,58.1763,102139.0
2016-12-23 15:50:00,80.87,80.9,80.83,80.85,134613.0,58.1691,58.1907,58.1403,58.1547,134613.0
2016-12-27 09:30:00,80.94,80.97,80.61,80.73,409450.0,58.2195,58.241,57.9821,58.0684,409450.0
2016-12-27 09:40:00,80.75,80.96,80.72,80.81,397958.0,58.0828,58.2339,58.0612,58.126,397958.0
2016-12-27 09:50:00,80.81,80.93,80.76,80.93,254030.0,58.126,58.2123,58.09,58.2123,254030.0
2016-12-27 10:00:00,80.92,81.1,80.86,81.08,193810.0,58.2051,58.3346,58.1619,58.3202,193810.0
2016-12-27 10:10:00,81.06,81.23,81.03,81.21,134564.0,58.3058,58.4281,58.2842,58.4137,134564.0
2016-12-27 10:20:00,81.21,81.21,81.02,81.15,159434.0,58.4137,58.4137,58.277,58.3705,159434.0
2016-12-27 10:30:00,81.15,81.16,81.05,81.06,149522.0,58.3705,58.3777,58.2986,58.3058,149522.0
2016-12-27 10:40:00,81.07,81.13,81.0,81.07,122216.0,58.313,58.3561,58.2626,58.313,122216.0
2016-12-27 10:50:00,81.07,81.11,80.97,81.11,142826.0,58.313,58.3417,58.241,58.3417,142826.0
2016-12-27 11:00:00,81.11,81.21,81.08,81.13,231996.0,58.3417,58.4137,58.3202,58.3561,231996.0
2016-12-27 11:10:00,81.13,81.19,81.1,81.11,147270.0,58.3561,58.3993,58.3346,58.3417,147270.0
2016-12-27 11:20:00,81.11,81.22,81.1,81.22,224364.0,58.3417,58.4209,58.3346,58.4209,224364.0
2016-12-27 11:30:00,81.21,81.29,81.21,81.27,132560.0,58.4137,58.4712,58.4137,58.4568,132560.0
2016-12-27 11:40:00,81.27,81.29,81.21,81.21,131820.0,58.4568,58.4712,58.4137,58.4137,131820.0
2016-12-27 11:50:00,81.21,81.28,81.21,81.25,97894.0,58.4137,58.464,58.4137,58.4424,97894.0
2016-12-27 12:00:00,81.25,81.28,81.22,81.23,156378.0,58.4424,58.464,58.4209,58.4281,156378.0
2016-12-27 12:10:00,81.22,81.23,81.11,81.11,165304.0,58.4209,58.4281,58.3417,58.3417,165304.0
2016-12-27 12:20:00,81.1,81.12,81.06,81.08,115792.0,58.3346,58.3489,58.3058,58.3202,115792.0
2016-12-27 12:30:00,81.08,81.12,81.05,81.06,89926.0,58.3202,58.3489,58.2986,58.3058,89926.0
2016-12-27 12:40:00,81.06,81.15,81.06,81.12,146864.0,58.3058,58.3705,58.3058,58.3489,146864.0
2016-12-27 12:50:00,81.13,81.21,81.13,81.17,164342.0,58.3561,58.4137,58.3561,58.3849,164342.0
2016-12-27 13:00:00,81.16,81.3,81.16,81.28,294274.0,58.3777,58.4784,58.3777,58.464,294274.0
2016-12-27 13:10:00,81.28,81.3,81.2,81.23,216598.0,58.464,58.4784,58.4065,58.4281,216598.0
2016-12-27 13:20:00,81.24,81.28,81.22,81.27,100892.0,58.4353,58.464,58.4209,58.4568,100892.0
2016-12-27 13:30:00,81.25,81.27,81.2,81.21,113326.0,58.4424,58.4568,58.4065,58.4137,113326.0
2016-12-27 13:40:00,81.22,81.24,81.19,81.22,155904.0,58.4209,58.4353,58.3993,58.4209,155904.0
2016-12-27 13:50:00,81.22,81.27,81.2,81.25,242748.0,58.4209,58.4568,58.4065,58.4424,242748.0
2016-12-27 14:00:00,81.25,81.25,81.18,81.2,109820.0,58.4424,58.4424,58.3921,58.4065,109820.0
2016-12-27 14:10:00,81.2,81.29,81.19,81.23,132774.0,58.4065,58.4712,58.3993,58.4281,132774.0
2016-12-27 14:20:00,81.23,81.24,81.19,81.22,236948.0,58.4281,58.4353,58.3993,58.4209,236948.0
2016-12-27 14:30:00,81.22,81.23,81.16,81.2,216166.0,58.4209,58.4281,58.3777,58.4065,216166.0
2016-12-27 14:40:00,81.2,81.21,81.12,81.14,173446.0,58.4065,58.4137,58.3489,58.3633,173446.0
2016-12-27 14:50:00,81.14,81.14,81.04,81.04,148956.0,58.3633,58.3633,58.2914,58.2914,148956.0
2016-12-27 15:00:00,81.04,81.11,81.04,81.08,276080.0,58.2914,58.3417,58.2914,58.3202,276080.0
2016-12-27 15:10:00,81.09,81.09,80.99,81.02,170458.0,58.3274,58.3274,58.2554,58.277,170458.0
2016-12-27 15:20:00,81.02,81.03,80.9,80.94,122910.0,58.277,58.2842,58.1907,58.2195,122910.0
2016-12-27 15:30:00,80.94,80.96,80.91,80.95,150040.0,58.2195,58.2339,58.1979,58.2267,150040.0
2016-12-27 15:40:00,80.96,81.07,80.92,81.02,176890.0,58.2339,58.313,58.2051,58.277,176890.0
2016-12-27 15:50:00,81.02,81.05,80.98,80.99,311570.0,58.277,58.2986,58.2482,58.2554,311570.0
2016-12-28 09:30:00,81.18,81.18,80.62,80.85,246637.0,58.3921,58.3921,57.9893,58.1547,246637.0
2016-12-28 09:40:00,80.88,80.99,80.46,80.48,126023.0,58.1763,58.2554,57.8742,57.8886,126023.0
2016-12-28 09:50:00,80.47,80.5,80.37,80.38,146225.0,57.8814,57.903,57.8095,57.8167,146225.0
2016-12-28 10:00:00,80.39,80.66,80.35,80.66,190632.0,57.8239,58.0181,57.7951,58.0181,190632.0
2016-12-28 10:10:00,80.63,80.76,80.56,80.75,117483.0,57.9965,58.09,57.9461,58.0828,117483.0
2016-12-28 10:20:00,80.74,80.88,80.7,80.7,94147.0,58.0756,58.1763,58.0468,58.0468,94147.0
2016-12-28 10:30:00,80.7,80.73,80.59,80.64,206426.0,58.0468,58.0684,57.9677,58.0037,206426.0
2016-12-28 10:40:00,80.64,80.71,80.53,80.53,118006.0,58.0037,58.054,57.9246,57.9246,118006.0
2016-12-28 10:50:00,80.52,80.53,80.44,80.47,70868.0,57.9174,57.9246,57.8598,57.8814,70868.0
2016-12-28 11:00:00,80.46,80.49,80.34,80.39,103882.0,57.8742,57.8958,57.7879,57.8239,103882.0
2016-12-28 11:10:00,80.39,80.5,80.39,80.45,95910.0,57.8239,57.903,57.8239,57.867,95910.0
2016-12-28 11:20:00,80.45,80.52,80.4,80.48,79103.0,57.867,57.9174,57.831,57.8886,79103.0
2016-12-28 11:30:00,80.48,80.64,80.47,80.64,72844.0,57.8886,58.0037,57.8814,58.0037,72844.0
2016-12-28 11:40:00,80.64,80.66,80.6,80.64,92645.0,58.0037,58.0181,57.9749,58.0037,92645.0
2016-12-28 11:50:00,80.66,80.71,80.55,80.57,115028.0,58.0181,58.054,57.9389,57.9533,115028.0
2016-12-28 12:00:00,80.56,80.59,80.51,80.53,56742.0,57.9461,57.9677,57.9102,57.9246,56742.0
2016-12-28 12:10:00,80.52,80.52,80.36,80.37,36652.0,57.9174,57.9174,57.8023,57.8095,36652.0
2016-12-28 12:20:00,80.38,80.49,80.35,80.48,65000.0,57.8167,57.8958,57.7951,57.8886,65000.0
2016-12-28 12:30:00,80.48,80.54,80.47,80.53,58660.0,57.8886,57.9318,57.8814,57.9246,58660.0
2016-12-28 12:40:00,80.52,80.54,80.43,80.48,50291.0,57.9174,57.9318,57.8526,57.8886,50291.0
2016-12-28 12:50:00,80.48,80.5,80.43,80.44,59690.0,57.8886,57.903,57.8526,57.8598,59690.0
2016-12-28 13:00:00,80.44,80.51,80.41,80.43,58081.0,57.8598,57.9102,57.8382,57.8526,58081.0
2016-12-28 13:10:00,80.42,80.43,80.3,80.31,72227.0,57.8454,57.8526,57.7591,57.7663,72227.0
2016-12-28 13:20:00,80.31,80.38,80.3,80.34,58804.0,57.7663,57.8167,57.7591,57.7879,58804.0
2016-12-28 13:30:00,80.34,80.41,80.34,80.39,47752.0,57.7879,57.8382,57.7879,57.8239,47752.0
2016-12-28 13:40:00,80.4,80.4,80.31,80.34,38258.0,57.831,57.831,57.7663,57.7879,38258.0
2016-12-28 13:50:00,80.34,80.37,80.32,80.34,62906.0,57.7879,57.8095,57.7735,57.7879,62906.0
2016-12-28 14:00:00,80.34,80.36,80.29,80.36,71400.0,57.7879,57.8023,57.7519,57.8023,71400.0
2016-12-28 14:10:00,80.36,80.36,80.26,80.31,41548.0,57.8023,57.8023,57.7303,57.7663,41548.0
2016-12-28 14:20:00,80.31,80.46,80.31,80.45,64182.0,57.7663,57.8742,57.7663,57.867,64182.0
2016-12-28 14:30:00,80.45,80.47,80.39,80.42,131081.0,57.867,57.8814,57.8239,57.8454,131081.0
2016-12-28 14:40:00,80.42,80.43,80.31,80.31,134486.0,57.8454,57.8526,57.7663,57.7663,134486.0
2016-12-28 14:50:00,80.31,80.35,80.24,80.34,92329.0,57.7663,57.7951,57.716,57.7879,92329.0
2016-12-28 15:00:00,80.33,80.39,80.32,80.34,104208.0,57.7807,57.8239,57.7735,57.7879,104208.0
2016-12-28 15:10:00,80.33,80.4,80.31,80.31,56073.0,57.7807,57.831,57.7663,57.7663,56073.0
2016-12-28 15:20:00,80.31,80.37,80.3,80.33,92916.0,57.7663,57.8095,57.7591,57.7807,92916.0
2016-12-28 15:30:00,80.33,80.41,80.31,80.41,131295.0,57.7807,57.8382,57.7663,57.8382,131295.0
2016-12-28 15:40:00,80.42,80.56,80.4,80.54,76210.0,57.8454,57.9461,57.831,57.9318,76210.0
2016-12-28 15:50:00,80.55,80.56,80.48,80.5,152250.0,57.9389,57.9461,57.8886,57.903,152250.0
2016-12-29 09:30:00,80.68,80.9,80.48,80.57,292700.0,58.0325,58.1907,57.8886,57.9533,292700.0
2016-12-29 09:40:00,80.58,80.66,80.45,80.63,382729.0,57.9605,58.0181,57.867,57.9965,382729.0
2016-12-29 09:50:00,80.62,80.98,80.62,80.94,161528.0,57.9893,58.2482,57.9893,58.2195,161528.0
2016-12-29 10:00:00,80.93,81.15,80.88,80.93,186291.0,58.2123,58.3705,58.1763,58.2123,186291.0
2016-12-29 10:10:00,80.93,81.12,80.9,81.05,182505.0,58.2123,58.3489,58.1907,58.2986,182505.0
2016-12-29 10:20:00,81.06,81.13,80.98,81.08,86676.0,58.3058,58.3561,58.2482,58.3202,86676.0
2016-12-29 10:30:00,81.07,81.16,81.04,81.08,93892.0,58.313,58.3777,58.2914,58.3202,93892.0
2016-12-29 10:40:00,81.09,81.26,81.08,81.21,103365.0,58.3274,58.4496,58.3202,58.4137,103365.0
2016-12-29 10:50:00,81.22,81.32,81.19,81.3,95775.0,58.4209,58.4928,58.3993,58.4784,95775.0
2016-12-29 11:00:00,81.31,81.38,81.25,81.28,73797.0,58.4856,58.536,58.4424,58.464,73797.0
2016-12-29 11:10:00,81.28,81.35,81.25,81.3,126715.0,58.464,58.5144,58.4424,58.4784,126715.0
2016-12-29 11:20:00,81.31,81.43,81.29,81.41,117958.0,58.4856,58.5719,58.4712,58.5575,117958.0
2016-12-29 11:30:00,81.42,81.6,81.41,81.57,75622.0,58.5647,58.6942,58.5575,58.6726,75622.0
2016-12-29 11:40:00,81.61,81.74,81.56,81.57,113261.0,58.7014,58.7949,58.6654,58.6726,113261.0
2016-12-29 11:50:00,81.57,81.6,81.49,81.58,104093.0,58.6726,58.6942,58.6151,58.6798,104093.0
2016-12-29 12:00:00,81.6,81.63,81.48,81.49,58369.0,58.6942,58.7158,58.6079,58.6151,58369.0
2016-12-29 12:10:00,81.49,81.59,81.47,81.56,76353.0,58.6151,58.687,58.6007,58.6654,76353.0
2016-12-29 12:20:00,81.56,81.62,81.54,81.61,83787.0,58.6654,58.7086,58.651,58.7014,83787.0
2016-12-29 12:30:00,81.6,81.61,81.44,81.48,95669.0,58.6942,58.7014,58.5791,58.6079,95669.0
2016-12-29 12:40:00,81.48,81.52,81.46,81.47,50009.0,58.6079,58.6367,58.5935,58.6007,50009.0
2016-12-29 12:50:00,81.47,81.48,81.36,81.39,80012.0,58.6007,58.6079,58.5216,58.5431,80012.0
2016-12-29 13:00:00,81.38,81.39,81.28,81.33,78531.0,58.536,58.5431,58.464,58.5,78531.0
2016-12-29 13:10:00,81.34,81.37,81.29,81.34,65150.0,58.5072,58.5288,58.4712,58.5072,65150.0
2016-12-29 13:20:00,81.34,81.36,81.2,81.25,64789.0,58.5072,58.5216,58.4065,58.4424,64789.0
2016-12-29 13:30:00,81.25,81.28,81.18,81.25,72544.0,58.4424,58.464,58.3921,58.4424,72544.0
2016-12-29 13:40:00,81.24,81.29,81.23,81.27,58728.0,58.4353,58.4712,58.4281,58.4568,58728.0
2016-12-29 13:50:00,81.27,81.47,81.27,81.47,48243.0,58.4568,58.6007,58.4568,58.6007,48243.0
2016-12-29 14:00:00,81.48,81.49,81.42,81.46,74826.0,58.6079,58.6151,58.5647,58.5935,74826.0
2016-12-29 14:10:00,81.46,81.52,81.45,81.52,106545.0,58.5935,58.6367,58.5863,58.6367,106545.0
2016-12-29 14:20:00,81.51,81.52,81.4,81.41,51123.0,58.6295,58.6367,58.5503,58.5575,51123.0
2016-12-29 14:30:00,81.4,81.52,81.39,81.51,57070.0,58.5503,58.6367,58.5431,58.6295,57070.0
2016-12-29 14:40:00,81.52,81.54,81.47,81.5,56981.0,58.6367,58.651,58.6007,58.6223,56981.0
2016-12-29 14:50:00,81.5,81.51,81.41,81.47,70725.0,58.6223,58.6295,58.5575,58.6007,70725.0
2016-12-29 15:00:00,81.46,81.52,81.37,81.41,61992.0,58.5935,58.6367,58.5288,58.5575,61992.0
2016-12-29 15:10:00,81.41,81.48,81.41,81.46,60988.0,58.5575,58.6079,58.5575,58.5935,60988.0
2016-12-29 15:20:00,81.45,81.46,81.29,81.3,65940.0,58.5863,58.5935,58.4712,58.4784,65940.0
2016-12-29 15:30:00,81.3,81.36,81.26,81.33,105987.0,58.4784,58.5216,58.4496,58.5,105987.0
2016-12-29 15:40:00,81.33,81.45,81.32,81.41,117760.0,58.5,58.5863,58.4928,58.5575,117760.0
2016-12-29 15:50:00,81.42,81.5,81.39,81.49,130558.0,58.5647,58.6223,58.5431,58.6151,130558.0
2016-12-30 09:30:00,81.59,81.8,81.2,81.61,195186.0,58.687,58.8381,58.4065,58.7014,195186.0
2016-12-30 09:40:00,81.57,82.0,81.54,81.91,102032.0,58.6726,58.9819,58.651,58.9172,102032.0
2016-12-30 09:50:00,81.9,82.06,81.76,81.98,116958.0,58.91,59.0251,58.8093,58.9675,116958.0
2016-12-30 10:00:00,81.96,82.07,81.79,82.01,137115.0,58.9531,59.0323,58.8309,58.9891,137115.0
2016-12-30 10:10:00,81.99,82.14,81.86,81.87,154970.0,58.9747,59.0826,58.8812,58.8884,154970.0
2016-12-30 10:20:00,81.88,81.91,81.73,81.91,187914.0,58.8956,58.9172,58.7877,58.9172,187914.0
2016-12-30 10:30:00,81.92,82.11,81.91,82.09,159005.0,58.9244,59.061,58.9172,59.0467,159005.0
2016-12-30 10:40:00,82.1,82.19,82.03,82.12,141230.0,59.0538,59.1186,59.0035,59.0682,141230.0
2016-12-30 10:50:00,82.13,82.17,82.06,82.11,143885.0,59.0754,59.1042,59.0251,59.061,143885.0
2016-12-30 11:00:00,82.11,82.18,82.04,82.11,205020.0,59.061,59.1114,59.0107,59.061,205020.0
2016-12-30 11:10:00,82.1,82.31,82.1,82.27,87997.0,59.0538,59.2049,59.0538,59.1761,87997.0
2016-12-30 11:20:00,82.27,82.27,82.15,82.15,44096.0,59.1761,59.1761,59.0898,59.0898,44096.0
2016-12-30 11:30:00,82.13,82.18,82.04,82.11,71965.0,59.0754,59.1114,59.0107,59.061,71965.0
2016-12-30 11:40:00,82.09,82.17,82.08,82.09,55457.0,59.0467,59.1042,59.0395,59.0467,55457.0
2016-12-30 11:50:00,82.08,82.13,82.05,82.1,61518.0,59.0395,59.0754,59.0179,59.0538,61518.0
2016-12-30 12:00:00,82.1,82.16,82.04,82.16,71746.0,59.0538,59.097,59.0107,59.097,71746.0
2016-12-30 12:10:00,82.15,82.25,82.14,82.23,78187.0,59.0898,59.1617,59.0826,59.1474,78187.0
2016-12-30 12:20:00,82.23,82.37,82.22,82.32,108925.0,59.1474,59.2481,59.1402,59.2121,108925.0
2016-12-30 12:30:00,82.31,82.36,82.21,82.29,116532.0,59.2049,59.2409,59.133,59.1905,116532.0
2016-12-30 12:40:00,82.3,82.37,82.28,82.35,80432.0,59.1977,59.2481,59.1833,59.2337,80432.0
2016-12-30 12:50:00,82.35,82.45,82.27,82.4,142748.0,59.2337,59.3056,59.1761,59.2696,142748.0
2016-12-30 13:00:00,82.4,82.46,82.35,82.39,90877.0,59.2696,59.3128,59.2337,59.2624,90877.0
2016-12-30 13:10:00,82.38,82.42,82.33,82.41,65186.0,59.2552,59.284,59.2193,59.2768,65186.0
2016-12-30 13:20:00,82.41,82.5,82.4,82.49,42602.0,59.2768,59.3416,59.2696,59.3344,42602.0
2016-12-30 13:30:00,82.49,82.63,82.48,82.61,111683.0,59.3344,59.4351,59.3272,59.4207,111683.0
2016-12-30 13:40:00,82.61,82.7,82.6,82.68,113092.0,59.4207,59.4854,59.4135,59.471,113092.0
2016-12-30 13:50:00,82.67,82.7,82.63,82.64,61551.0,59.4638,59.4854,59.4351,59.4423,61551.0
2016-12-30 14:00:00,82.62,82.68,82.58,82.59,50870.0,59.4279,59.471,59.3991,59.4063,50870.0
2016-12-30 14:10:00,82.61,82.62,82.55,82.56,71502.0,59.4207,59.4279,59.3775,59.3847,71502.0
2016-12-30 14:20:00,82.56,82.59,82.5,82.51,124225.0,59.3847,59.4063,59.3416,59.3488,124225.0
2016-12-30 14:30:00,82.51,82.51,82.41,82.42,100878.0,59.3488,59.3488,59.2768,59.284,100878.0
2016-12-30 14:40:00,82.43,82.44,82.19,82.21,118735.0,59.2912,59.2984,59.1186,59.133,118735.0
2016-12-30 14:50:00,82.2,82.29,82.15,82.29,102043.0,59.1258,59.1905,59.0898,59.1905,102043.0
2016-12-30 15:00:00,82.28,82.31,82.23,82.29,55248.0,59.1833,59.2049,59.1474,59.1905,55248.0
2016-12-30 15:10:00,82.3,82.39,82.28,82.37,121425.0,59.1977,59.2624,59.1833,59.2481,121425.0
2016-12-30 15:20:00,82.39,82.44,82.34,82.41,109923.0,59.2624,59.2984,59.2265,59.2768,109923.0
2016-12-30 15:30:00,82.42,82.42,82.28,82.31,195293.0,59.284,59.284,59.1833,59.2049,195293.0
2016-12-30 15:40:00,82.3,82.41,82.29,82.4,550334.0,59.1977,59.2768,59.1905,59.2696,550334.0
2016-12-30 15:50:00,82.41,82.54,82.34,82.51,1231554.0,59.2768,59.3703,59.2265,59.3488,1231554.0
2017-01-03 09:30:00,82.98,83.0,82.3,82.4,643061.0,59.6868,59.7012,59.1977,59.2696,643061.0
2017-01-03 09:40:00,82.39,82.61,82.24,82.35,154955.0,59.2624,59.4207,59.1545,59.2337,154955.0
2017-01-03 09:50:00,82.39,82.53,82.18,82.48,171718.0,59.2624,59.3631,59.1114,59.3272,171718.0
2017-01-03 10:00:00,82.49,82.55,82.14,82.49,410733.0,59.3344,59.3775,59.0826,59.3344,410733.0
2017-01-03 10:10:00,82.5,82.58,82.25,82.55,194399.0,59.3416,59.3991,59.1617,59.3775,194399.0
2017-01-03 10:20:00,82.49,82.65,82.46,82.54,575753.0,59.3344,59.4495,59.3128,59.3703,575753.0
2017-01-03 10:30:00,82.54,82.7,82.49,82.51,205226.0,59.3703,59.4854,59.3344,59.3488,205226.0
2017-01-03 10:40:00,82.52,82.54,82.4,82.43,84959.0,59.3559,59.3703,59.2696,59.2912,84959.0
2017-01-03 10:50:00,82.44,82.61,82.44,82.55,149009.0,59.2984,59.4207,59.2984,59.3775,149009.0
2017-01-03 11:00:00,82.55,82.55,82.4,82.46,109805.0,59.3775,59.3775,59.2696,59.3128,109805.0
2017-01-03 11:10:00,82.47,82.56,82.39,82.45,263360.0,59.32,59.3847,59.2624,59.3056,263360.0
2017-01-03 11:20:00,82.45,82.52,82.37,82.41,151157.0,59.3056,59.3559,59.2481,59.2768,151157.0
2017-01-03 11:30:00,82.41,82.45,82.25,82.26,160710.0,59.2768,59.3056,59.1617,59.1689,160710.0
2017-01-03 11:40:00,82.26,82.51,82.23,82.48,271031.0,59.1689,59.3488,59.1474,59.3272,271031.0
2017-01-03 11:50:00,82.48,82.52,82.32,82.4,97544.0,59.3272,59.3559,59.2121,59.2696,97544.0
2017-01-03 12:00:00,82.39,82.42,82.24,82.4,197176.0,59.2624,59.284,59.1545,59.2696,197176.0
2017-01-03 12:10:00,82.4,82.58,82.36,82.54,159847.0,59.2696,59.3991,59.2409,59.3703,159847.0
2017-01-03 12:20:00,82.55,82.56,82.44,82.46,57948.0,59.3775,59.3847,59.2984,59.3128,57948.0
2017-01-03 12:30:00,82.45,82.49,82.33,82.36,72349.0,59.3056,59.3344,59.2193,59.2409,72349.0
2017-01-03 12:40:00,82.36,82.45,82.26,82.43,95913.0,59.2409,59.3056,59.1689,59.2912,95913.0
2017-01-03 12:50:00,82.47,82.47,82.29,82.34,60773.0,59.32,59.32,59.1905,59.2265,60773.0
2017-01-03 13:00:00,82.33,82.34,82.22,82.25,150131.0,59.2193,59.2265,59.1402,59.1617,150131.0
2017-01-03 13:10:00,82.25,82.35,82.24,82.34,65260.0,59.1617,59.2337,59.1545,59.2265,65260.0
2017-01-03 13:20:00,82.32,82.42,82.3,82.4,53053.0,59.2121,59.284,59.1977,59.2696,53053.0
2017-01-03 13:30:00,82.4,82.4,82.23,82.29,82454.0,59.2696,59.2696,59.1474,59.1905,82454.0
2017-01-03 13:40:00,82.29,82.32,82.16,82.19,68653.0,59.1905,59.2121,59.097,59.1186,68653.0
2017-01-03 13:50:00,82.19,82.29,82.17,82.2,77849.0,59.1186,59.1905,59.1042,59.1258,77849.0
2017-01-03 14:00:00,82.21,82.26,82.17,82.21,75621.0,59.133,59.1689,59.1042,59.133,75621.0
2017-01-03 14:10:00,82.23,82.31,82.21,82.24,105823.0,59.1474,59.2049,59.133,59.1545,105823.0
2017-01-03 14:20:00,82.24,82.35,82.23,82.27,87250.0,59.1545,59.2337,59.1474,59.1761,87250.0
2017-01-03 14:30:00,82.27,82.35,82.24,82.28,80444.0,59.1761,59.2337,59.1545,59.1833,80444.0
2017-01-03 14:40:00,82.27,82.34,82.25,82.31,93065.0,59.1761,59.2265,59.1617,59.2049,93065.0
2017-01-03 14:50:00,82.3,82.43,82.26,82.35,94973.0,59.1977,59.2912,59.1689,59.2337,94973.0
2017-01-03 15:00:00,82.34,82.48,82.33,82.48,167041.0,59.2265,59.3272,59.2193,59.3272,167041.0
2017-01-03 15:10:00,82.48,82.49,82.39,82.41,123563.0,59.3272,59.3344,59.2624,59.2768,123563.0
2017-01-03 15:20:00,82.42,82.43,82.33,82.38,189296.0,59.284,59.2912,59.2193,59.2552,189296.0
2017-01-03 15:30:00,82.38,82.52,82.34,82.51,199001.0,59.2552,59.3559,59.2265,59.3488,199001.0
2017-01-03 15:40:00,82.52,82.7,82.48,82.7,196083.0,59.3559,59.4854,59.3272,59.4854,196083.0
2017-01-03 15:50:00,82.7,82.81,82.66,82.79,822797.0,59.4854,59.5645,59.4566,59.5502,822797.0
2017-01-04 09:30:00,82.91,83.26,82.83,83.09,162880.0,59.6365,59.8882,59.5789,59.7659,162880.0
2017-01-04 09:40:00,83.1,83.21,82.86,83.06,119552.0,59.7731,59.8523,59.6005,59.7444,119552.0
2017-01-04 09:50:00,83.05,83.31,83.05,83.28,86132.0,59.7372,59.9242,59.7372,59.9026,86132.0
2017-01-04 10:00:00,83.26,83.29,83.09,83.17,84441.0,59.8882,59.9098,59.7659,59.8235,84441.0
2017-01-04 10:10:00,83.18,83.33,83.06,83.33,143599.0,59.8307,59.9386,59.7444,59.9386,143599.0
2017-01-04 10:20:00,83.31,83.6,83.26,83.51,189451.0,59.9242,60.1328,59.8882,60.068,189451.0
2017-01-04 10:30:00,83.5,83.56,83.42,83.48,174889.0,60.0609,60.104,60.0033,60.0465,174889.0
2017-01-04 10:40:00,83.47,83.56,83.46,83.54,153709.0,60.0393,60.104,60.0321,60.0896,153709.0
2017-01-04 10:50:00,83.54,83.55,83.46,83.47,136917.0,60.0896,60.0968,60.0321,60.0393,136917.0
2017-01-04 11:00:00,83.47,83.61,83.44,83.58,124304.0,60.0393,60.14,60.0177,60.1184,124304.0
2017-01-04 11:10:00,83.56,83.77,83.56,83.75,115452.0,60.104,60.2551,60.104,60.2407,115452.0
2017-01-04 11:20:00,83.74,83.77,83.6,83.7,169776.0,60.2335,60.2551,60.1328,60.2047,169776.0
2017-01-04 11:30:00,83.71,83.73,83.62,83.66,123459.0,60.2119,60.2263,60.1472,60.1759,123459.0
2017-01-04 11:40:00,83.65,83.66,83.57,83.57,113082.0,60.1687,60.1759,60.1112,60.1112,113082.0
2017-01-04 11:50:00,83.57,83.8,83.57,83.8,561572.0,60.1112,60.2766,60.1112,60.2766,561572.0
2017-01-04 12:00:00,83.8,83.91,83.77,83.88,262978.0,60.2766,60.3558,60.2551,60.3342,262978.0
2017-01-04 12:10:00,83.88,83.94,83.79,83.83,198686.0,60.3342,60.3773,60.2694,60.2982,198686.0
2017-01-04 12:20:00,83.83,83.94,83.81,83.93,193291.0,60.2982,60.3773,60.2838,60.3701,193291.0
2017-01-04 12:30:00,83.93,83.93,83.78,83.79,118214.0,60.3701,60.3701,60.2623,60.2694,118214.0
2017-01-04 12:40:00,83.79,83.89,83.76,83.81,64613.0,60.2694,60.3414,60.2479,60.2838,64613.0
2017-01-04 12:50:00,83.8,83.83,83.66,83.7,70846.0,60.2766,60.2982,60.1759,60.2047,70846.0
2017-01-04 13:00:00,83.7,83.72,83.64,83.68,140425.0,60.2047,60.2191,60.1616,60.1903,140425.0
2017-01-04 13:10:00,83.69,83.74,83.63,83.7,381117.0,60.1975,60.2335,60.1544,60.2047,381117.0
2017-01-04 13:20:00,83.7,83.77,83.69,83.73,61894.0,60.2047,60.2551,60.1975,60.2263,61894.0
2017-01-04 13:30:00,83.73,83.81,83.72,83.8,73644.0,60.2263,60.2838,60.2191,60.2766,73644.0
2017-01-04 13:40:00,83.8,83.84,83.77,83.83,152276.0,60.2766,60.3054,60.2551,60.2982,152276.0
2017-01-04 13:50:00,83.82,83.84,83.7,83.7,260938.0,60.291,60.3054,60.2047,60.2047,260938.0
2017-01-04 14:00:00,83.71,83.86,83.69,83.83,125984.0,60.2119,60.3198,60.1975,60.2982,125984.0
2017-01-04 14:10:00,83.84,83.94,83.83,83.91,92266.0,60.3054,60.3773,60.2982,60.3558,92266.0
2017-01-04 14:20:00,83.92,83.95,83.83,83.89,107997.0,60.363,60.3845,60.2982,60.3414,107997.0
2017-01-04 14:30:00,83.88,83.97,83.88,83.91,102014.0,60.3342,60.3989,60.3342,60.3558,102014.0
2017-01-04 14:40:00,83.92,83.92,83.81,83.85,151484.0,60.363,60.363,60.2838,60.3126,151484.0
2017-01-04 14:50:00,83.86,83.89,83.81,83.89,87270.0,60.3198,60.3414,60.2838,60.3414,87270.0
2017-01-04 15:00:00,83.89,83.97,83.88,83.94,155040.0,60.3414,60.3989,60.3342,60.3773,155040.0
2017-01-04 15:10:00,83.94,83.96,83.85,83.95,85291.0,60.3773,60.3917,60.3126,60.3845,85291.0
2017-01-04 15:20:00,83.94,84.05,83.93,84.05,128055.0,60.3773,60.4565,60.3701,60.4565,128055.0
2017-01-04 15:30:00,84.04,84.09,83.99,84.0,82483.0,60.4493,60.4852,60.4133,60.4205,82483.0
2017-01-04 15:40:00,84.0,84.08,83.99,84.02,110167.0,60.4205,60.478,60.4133,60.4349,110167.0
2017-01-04 15:50:00,84.02,84.19,83.97,84.01,398824.0,60.4349,60.5572,60.3989,60.4277,398824.0
2017-01-05 09:30:00,83.7,83.7,82.98,83.1,306407.0,60.2047,60.2047,59.6868,59.7731,306407.0
2017-01-05 09:40:00,83.12,83.26,82.92,83.13,126972.0,59.7875,59.8882,59.6437,59.7947,126972.0
2017-01-05 09:50:00,83.16,83.42,83.1,83.41,67334.0,59.8163,60.0033,59.7731,59.9961,67334.0
2017-01-05 10:00:00,83.41,83.57,83.4,83.54,94088.0,59.9961,60.1112,59.9889,60.0896,94088.0
2017-01-05 10:10:00,83.54,83.67,83.52,83.61,80051.0,60.0896,60.1831,60.0752,60.14,80051.0
2017-01-05 10:20:00,83.62,83.8,83.61,83.76,89106.0,60.1472,60.2766,60.14,60.2479,89106.0
2017-01-05 10:30:00,83.79,83.91,83.79,83.88,86138.0,60.2694,60.3558,60.2694,60.3342,86138.0
2017-01-05 10:40:00,83.87,84.03,83.78,84.02,78041.0,60.327,60.4421,60.2623,60.4349,78041.0
2017-01-05 10:50:00,84.04,84.12,84.02,84.11,65157.0,60.4493,60.5068,60.4349,60.4996,65157.0
2017-01-05 11:00:00,84.13,84.22,83.92,83.95,82688.0,60.514,60.5787,60.363,60.3845,82688.0
2017-01-05 11:10:00,83.94,83.96,83.78,83.85,67989.0,60.3773,60.3917,60.2623,60.3126,67989.0
2017-01-05 11:20:00,83.86,83.91,83.78,83.88,140641.0,60.3198,60.3558,60.2623,60.3342,140641.0
2017-01-05 11:30:00,83.89,83.99,83.81,83.89,173429.0,60.3414,60.4133,60.2838,60.3414,173429.0
2017-01-05 11:40:00,83.89,83.89,83.76,83.84,132583.0,60.3414,60.3414,60.2479,60.3054,132583.0
2017-01-05 11:50:00,83.83,83.97,83.82,83.95,143365.0,60.2982,60.3989,60.291,60.3845,143365.0
2017-01-05 12:00:00,83.96,83.99,83.83,83.89,138232.0,60.3917,60.4133,60.2982,60.3414,138232.0
2017-01-05 12:10:00,83.88,83.97,83.86,83.95,108506.0,60.3342,60.3989,60.3198,60.3845,108506.0
2017-01-05 12:20:00,83.95,84.0,83.86,84.0,108622.0,60.3845,60.4205,60.3198,60.4205,108622.0
2017-01-05 12:30:00,84.0,84.01,83.86,83.92,235822.0,60.4205,60.4277,60.3198,60.363,235822.0
2017-01-05 12:40:00,83.92,83.94,83.84,83.91,90636.0,60.363,60.3773,60.3054,60.3558,90636.0
2017-01-05 12:50:00,83.91,83.96,83.88,83.91,110935.0,60.3558,60.3917,60.3342,60.3558,110935.0
2017-01-05 13:00:00,83.91,83.99,83.88,83.93,108399.0,60.3558,60.4133,60.3342,60.3701,108399.0
2017-01-05 13:10:00,83.93,83.96,83.91,83.93,120721.0,60.3701,60.3917,60.3558,60.3701,120721.0
2017-01-05 13:20:00,83.94,84.0,83.88,83.96,96807.0,60.3773,60.4205,60.3342,60.3917,96807.0
2017-01-05 13:30:00,83.95,84.11,83.94,84.07,133156.0,60.3845,60.4996,60.3773,60.4709,133156.0
2017-01-05 13:40:00,84.09,84.24,84.09,84.23,130423.0,60.4852,60.5931,60.4852,60.5859,130423.0
2017-01-05 13:50:00,84.21,84.28,84.19,84.27,120249.0,60.5716,60.6219,60.5572,60.6147,120249.0
2017-01-05 14:00:00,84.27,84.32,84.24,84.31,143767.0,60.6147,60.6507,60.5931,60.6435,143767.0
2017-01-05 14:10:00,84.3,84.38,84.3,84.33,176277.0,60.6363,60.6938,60.6363,60.6579,176277.0
2017-01-05 14:20:00,84.33,84.35,84.22,84.24,132716.0,60.6579,60.6723,60.5787,60.5931,132716.0
2017-01-05 14:30:00,84.24,84.29,84.21,84.26,136281.0,60.5931,60.6291,60.5716,60.6075,136281.0
2017-01-05 14:40:00,84.26,84.28,84.14,84.16,197089.0,60.6075,60.6219,60.5212,60.5356,197089.0
2017-01-05 14:50:00,84.15,84.24,84.14,84.24,148930.0,60.5284,60.5931,60.5212,60.5931,148930.0
2017-01-05 15:00:00,84.24,84.29,84.19,84.24,164258.0,60.5931,60.6291,60.5572,60.5931,164258.0
2017-01-05 15:10:00,84.24,84.28,84.19,84.2,237466.0,60.5931,60.6219,60.5572,60.5644,237466.0
2017-01-05 15:20:00,84.2,84.25,84.17,84.22,209124.0,60.5644,60.6003,60.5428,60.5787,209124.0
2017-01-05 15:30:00,84.21,84.24,84.15,84.16,259437.0,60.5716,60.5931,60.5284,60.5356,259437.0
2017-01-05 15:40:00,84.17,84.26,84.15,84.25,236556.0,60.5428,60.6075,60.5284,60.6003,236556.0
2017-01-05 15:50:00,84.25,84.37,84.2,84.3,490242.0,60.6003,60.6866,60.5644,60.6363,490242.0
2017-01-06 09:30:00,84.02,84.24,83.82,83.91,339832.0,60.4349,60.5931,60.291,60.3558,339832.0
2017-01-06 09:40:00,83.94,84.21,83.94,84.14,197515.0,60.3773,60.5716,60.3773,60.5212,197515.0
2017-01-06 09:50:00,84.14,84.38,84.14,84.32,70155.0,60.5212,60.6938,60.5212,60.6507,70155.0
2017-01-06 10:00:00,84.31,84.35,84.14,84.2,109592.0,60.6435,60.6723,60.5212,60.5644,109592.0
2017-01-06 10:10:00,84.22,84.36,84.18,84.32,86007.0,60.5787,60.6794,60.55,60.6507,86007.0
2017-01-06 10:20:00,84.33,84.42,84.24,84.32,109175.0,60.6579,60.7226,60.5931,60.6507,109175.0
2017-01-06 10:30:00,84.31,84.31,84.16,84.19,69216.0,60.6435,60.6435,60.5356,60.5572,69216.0
2017-01-06 10:40:00,84.2,84.28,84.2,84.26,59946.0,60.5644,60.6219,60.5644,60.6075,59946.0
2017-01-06 10:50:00,84.26,84.34,84.18,84.23,96228.0,60.6075,60.6651,60.55,60.5859,96228.0
2017-01-06 11:00:00,84.24,84.26,84.15,84.19,97495.0,60.5931,60.6075,60.5284,60.5572,97495.0
2017-01-06 11:10:00,84.19,84.21,84.1,84.1,64507.0,60.5572,60.5716,60.4924,60.4924,64507.0
2017-01-06 11:20:00,84.1,84.17,84.1,84.11,52141.0,60.4924,60.5428,60.4924,60.4996,52141.0
2017-01-06 11:30:00,84.11,84.28,84.1,84.25,127309.0,60.4996,60.6219,60.4924,60.6003,127309.0
2017-01-06 11:40:00,84.25,84.28,84.21,84.26,60804.0,60.6003,60.6219,60.5716,60.6075,60804.0
2017-01-06 11:50:00,84.27,84.32,84.21,84.29,41308.0,60.6147,60.6507,60.5716,60.6291,41308.0
2017-01-06 12:00:00,84.29,84.32,84.23,84.28,48918.0,60.6291,60.6507,60.5859,60.6219,48918.0
2017-01-06 12:10:00,84.28,84.4,84.27,84.38,108584.0,60.6219,60.7082,60.6147,60.6938,108584.0
2017-01-06 12:20:00,84.38,84.53,84.38,84.52,85437.0,60.6938,60.8017,60.6938,60.7945,85437.0
2017-01-06 12:30:00,84.53,84.61,84.5,84.6,149875.0,60.8017,60.8593,60.7801,60.8521,149875.0
2017-01-06 12:40:00,84.61,84.7,84.58,84.69,87800.0,60.8593,60.924,60.8377,60.9168,87800.0
2017-01-06 12:50:00,84.68,84.69,84.57,84.6,48460.0,60.9096,60.9168,60.8305,60.8521,48460.0
2017-01-06 13:00:00,84.6,84.61,84.5,84.55,89357.0,60.8521,60.8593,60.7801,60.8161,89357.0
2017-01-06 13:10:00,84.55,84.6,84.52,84.53,74918.0,60.8161,60.8521,60.7945,60.8017,74918.0
2017-01-06 13:20:00,84.53,84.56,84.46,84.49,40740.0,60.8017,60.8233,60.7514,60.773,40740.0
2017-01-06 13:30:00,84.49,84.52,84.44,84.46,53974.0,60.773,60.7945,60.737,60.7514,53974.0
2017-01-06 13:40:00,84.48,84.5,84.43,84.44,41235.0,60.7658,60.7801,60.7298,60.737,41235.0
2017-01-06 13:50:00,84.44,84.47,84.37,84.39,66905.0,60.737,60.7586,60.6866,60.701,66905.0
2017-01-06 14:00:00,84.39,84.52,84.38,84.49,96475.0,60.701,60.7945,60.6938,60.773,96475.0
2017-01-06 14:10:00,84.49,84.52,84.47,84.48,75918.0,60.773,60.7945,60.7586,60.7658,75918.0
2017-01-06 14:20:00,84.48,84.5,84.33,84.37,53160.0,60.7658,60.7801,60.6579,60.6866,53160.0
2017-01-06 14:30:00,84.37,84.43,84.32,84.36,63309.0,60.6866,60.7298,60.6507,60.6794,63309.0
2017-01-06 14:40:00,84.36,84.39,84.32,84.38,60528.0,60.6794,60.701,60.6507,60.6938,60528.0
2017-01-06 14:50:00,84.38,84.4,84.36,84.37,75958.0,60.6938,60.7082,60.6794,60.6866,75958.0
2017-01-06 15:00:00,84.37,84.38,84.31,84.31,83099.0,60.6866,60.6938,60.6435,60.6435,83099.0
2017-01-06 15:10:00,84.32,84.39,84.31,84.37,57298.0,60.6507,60.701,60.6435,60.6866,57298.0
2017-01-06 15:20:00,84.36,84.45,84.34,84.44,65185.0,60.6794,60.7442,60.6651,60.737,65185.0
2017-01-06 15:30:00,84.44,84.45,84.33,84.37,120518.0,60.737,60.7442,60.6579,60.6866,120518.0
2017-01-06 15:40:00,84.38,84.52,84.37,84.4,127985.0,60.6938,60.7945,60.6866,60.7082,127985.0
2017-01-06 15:50:00,84.39,84.41,84.26,84.27,184742.0,60.701,60.7154,60.6075,60.6147,184742.0
2017-01-09 09:30:00,84.53,84.53,83.73,83.9,236899.0,60.8017,60.8017,60.2263,60.3486,236899.0
2017-01-09 09:40:00,83.89,83.89,83.54,83.72,91851.0,60.3414,60.3414,60.0896,60.2191,91851.0
2017-01-09 09:50:00,83.73,83.91,83.66,83.87,179091.0,60.2263,60.3558,60.1759,60.327,179091.0
2017-01-09 10:00:00,83.9,84.11,83.74,83.99,118420.0,60.3486,60.4996,60.2335,60.4133,118420.0
2017-01-09 10:10:00,83.99,84.0,83.83,83.97,103965.0,60.4133,60.4205,60.2982,60.3989,103965.0
2017-01-09 10:20:00,83.97,83.97,83.67,83.75,94098.0,60.3989,60.3989,60.1831,60.2407,94098.0
2017-01-09 10:30:00,83.75,83.78,83.53,83.75,98530.0,60.2407,60.2623,60.0824,60.2407,98530.0
2017-01-09 10:40:00,83.76,83.77,83.56,83.62,90456.0,60.2479,60.2551,60.104,60.1472,90456.0
2017-01-09 10:50:00,83.63,83.74,83.54,83.74,80691.0,60.1544,60.2335,60.0896,60.2335,80691.0
2017-01-09 11:00:00,83.73,83.82,83.65,83.8,59825.0,60.2263,60.291,60.1687,60.2766,59825.0
2017-01-09 11:10:00,83.8,83.84,83.68,83.76,68913.0,60.2766,60.3054,60.1903,60.2479,68913.0
2017-01-09 11:20:00,83.78,83.82,83.72,83.73,62012.0,60.2623,60.291,60.2191,60.2263,62012.0
2017-01-09 11:30:00,83.73,83.8,83.69,83.71,49650.0,60.2263,60.2766,60.1975,60.2119,49650.0
2017-01-09 11:40:00,83.71,83.87,83.7,83.83,85135.0,60.2119,60.327,60.2047,60.2982,85135.0
2017-01-09 11:50:00,83.83,83.94,83.8,83.9,90467.0,60.2982,60.3773,60.2766,60.3486,90467.0
2017-01-09 12:00:00,83.91,83.95,83.81,83.94,88060.0,60.3558,60.3845,60.2838,60.3773,88060.0
2017-01-09 12:10:00,83.95,84.0,83.83,83.84,40940.0,60.3845,60.4205,60.2982,60.3054,40940.0
2017-01-09 12:20:00,83.83,83.89,83.78,83.86,155183.0,60.2982,60.3414,60.2623,60.3198,155183.0
2017-01-09 12:30:00,83.86,83.98,83.85,83.91,27272.0,60.3198,60.4061,60.3126,60.3558,27272.0
2017-01-09 12:40:00,83.93,84.02,83.92,83.98,37999.0,60.3701,60.4349,60.363,60.4061,37999.0
2017-01-09 12:50:00,83.98,83.98,83.8,83.83,41440.0,60.4061,60.4061,60.2766,60.2982,41440.0
2017-01-09 13:00:00,83.83,83.85,83.73,83.78,48803.0,60.2982,60.3126,60.2263,60.2623,48803.0
2017-01-09 13:10:00,83.77,83.78,83.68,83.71,44207.0,60.2551,60.2623,60.1903,60.2119,44207.0
2017-01-09 13:20:00,83.72,83.72,83.62,83.7,58661.0,60.2191,60.2191,60.1472,60.2047,58661.0
2017-01-09 13:30:00,83.69,83.73,83.63,83.64,59806.0,60.1975,60.2263,60.1544,60.1616,59806.0
2017-01-09 13:40:00,83.64,83.66,83.58,83.62,111343.0,60.1616,60.1759,60.1184,60.1472,111343.0
2017-01-09 13:50:00,83.62,83.63,83.57,83.61,57419.0,60.1472,60.1544,60.1112,60.14,57419.0
2017-01-09 14:00:00,83.62,83.63,83.55,83.63,51450.0,60.1472,60.1544,60.0968,60.1544,51450.0
2017-01-09 14:10:00,83.63,83.67,83.59,83.63,73743.0,60.1544,60.1831,60.1256,60.1544,73743.0
2017-01-09 14:20:00,83.62,83.65,83.57,83.65,80148.0,60.1472,60.1687,60.1112,60.1687,80148.0
2017-01-09 14:30:00,83.65,83.67,83.58,83.6,33621.0,60.1687,60.1831,60.1184,60.1328,33621.0
2017-01-09 14:40:00,83.61,83.64,83.56,83.59,40777.0,60.14,60.1616,60.104,60.1256,40777.0
2017-01-09 14:50:00,83.59,83.63,83.57,83.61,122232.0,60.1256,60.1544,60.1112,60.14,122232.0
2017-01-09 15:00:00,83.6,83.6,83.52,83.55,67452.0,60.1328,60.1328,60.0752,60.0968,67452.0
2017-01-09 15:10:00,83.54,83.6,83.53,83.57,80556.0,60.0896,60.1328,60.0824,60.1112,80556.0
2017-01-09 15:20:00,83.57,83.69,83.57,83.69,91968.0,60.1112,60.1975,60.1112,60.1975,91968.0
2017-01-09 15:30:00,83.68,83.69,83.57,83.59,119504.0,60.1903,60.1975,60.1112,60.1256,119504.0
2017-01-09 15:40:00,83.59,83.6,83.53,83.56,68358.0,60.1256,60.1328,60.0824,60.104,68358.0
2017-01-09 15:50:00,83.56,83.59,83.49,83.54,128781.0,60.104,60.1256,60.0537,60.0896,128781.0
2017-01-10 09:30:00,83.57,83.57,82.95,83.13,167569.0,60.1112,60.1112,59.6652,59.7947,167569.0
2017-01-10 09:40:00,83.15,83.39,83.13,83.37,82057.0,59.8091,59.9817,59.7947,59.9673,82057.0
2017-01-10 09:50:00,83.37,83.38,83.03,83.14,110207.0,59.9673,59.9745,59.7228,59.8019,110207.0
2017-01-10 10:00:00,83.16,83.33,83.09,83.27,87645.0,59.8163,59.9386,59.7659,59.8954,87645.0
2017-01-10 10:10:00,83.28,83.31,83.23,83.27,101843.0,59.9026,59.9242,59.8666,59.8954,101843.0
2017-01-10 10:20:00,83.27,83.39,83.25,83.29,91999.0,59.8954,59.9817,59.881,59.9098,91999.0
2017-01-10 10:30:00,83.28,83.28,83.15,83.16,92307.0,59.9026,59.9026,59.8091,59.8163,92307.0
2017-01-10 10:40:00,83.15,83.23,83.04,83.08,73556.0,59.8091,59.8666,59.73,59.7588,73556.0
2017-01-10 10:50:00,83.09,83.18,83.09,83.14,96577.0,59.7659,59.8307,59.7659,59.8019,96577.0
2017-01-10 11:00:00,83.14,83.22,83.12,83.19,108243.0,59.8019,59.8595,59.7875,59.8379,108243.0
2017-01-10 11:10:00,83.21,83.3,83.18,83.25,55390.0,59.8523,59.917,59.8307,59.881,55390.0
2017-01-10 11:20:00,83.26,83.35,83.23,83.28,69103.0,59.8882,59.953,59.8666,59.9026,69103.0
2017-01-10 11:30:00,83.28,83.29,83.12,83.15,79245.0,59.9026,59.9098,59.7875,59.8091,79245.0
2017-01-10 11:40:00,83.15,83.21,83.14,83.19,162206.0,59.8091,59.8523,59.8019,59.8379,162206.0
2017-01-10 11:50:00,83.19,83.24,83.11,83.13,84634.0,59.8379,59.8738,59.7803,59.7947,84634.0
2017-01-10 12:00:00,83.13,83.18,83.08,83.13,68407.0,59.7947,59.8307,59.7588,59.7947,68407.0
2017-01-10 12:10:00,83.13,83.2,83.02,83.03,65831.0,59.7947,59.8451,59.7156,59.7228,65831.0
2017-01-10 12:20:00,83.04,83.05,82.95,82.98,65332.0,59.73,59.7372,59.6652,59.6868,65332.0
2017-01-10 12:30:00,82.98,83.1,82.96,83.08,85811.0,59.6868,59.7731,59.6724,59.7588,85811.0
2017-01-10 12:40:00,83.09,83.12,83.01,83.08,84684.0,59.7659,59.7875,59.7084,59.7588,84684.0
2017-01-10 12:50:00,83.09,83.1,83.02,83.07,60502.0,59.7659,59.7731,59.7156,59.7516,60502.0
2017-01-10 13:00:00,83.09,83.09,82.95,82.95,48812.0,59.7659,59.7659,59.6652,59.6652,48812.0
2017-01-10 13:10:00,82.97,83.0,82.94,82.98,89899.0,59.6796,59.7012,59.6581,59.6868,89899.0
2017-01-10 13:20:00,82.98,82.98,82.86,82.9,59054.0,59.6868,59.6868,59.6005,59.6293,59054.0
2017-01-10 13:30:00,82.92,83.03,82.91,82.95,76470.0,59.6437,59.7228,59.6365,59.6652,76470.0
2017-01-10 13:40:00,82.95,82.97,82.88,82.93,50650.0,59.6652,59.6796,59.6149,59.6509,50650.0
2017-01-10 13:50:00,82.93,82.96,82.9,82.96,57336.0,59.6509,59.6724,59.6293,59.6724,57336.0
2017-01-10 14:00:00,82.95,82.96,82.84,82.9,72321.0,59.6652,59.6724,59.5861,59.6293,72321.0
2017-01-10 14:10:00,82.9,82.9,82.82,82.85,89336.0,59.6293,59.6293,59.5717,59.5933,89336.0
2017-01-10 14:20:00,82.86,82.95,82.83,82.86,44464.0,59.6005,59.6652,59.5789,59.6005,44464.0
2017-01-10 14:30:00,82.86,82.92,82.81,82.85,123360.0,59.6005,59.6437,59.5645,59.5933,123360.0
2017-01-10 14:40:00,82.84,82.9,82.8,82.85,78470.0,59.5861,59.6293,59.5573,59.5933,78470.0
2017-01-10 14:50:00,82.86,82.86,82.8,82.81,82346.0,59.6005,59.6005,59.5573,59.5645,82346.0
2017-01-10 15:00:00,82.82,82.85,82.78,82.82,54001.0,59.5717,59.5933,59.543,59.5717,54001.0
2017-01-10 15:10:00,82.82,82.88,82.78,82.81,68412.0,59.5717,59.6149,59.543,59.5645,68412.0
2017-01-10 15:20:00,82.8,82.89,82.79,82.88,127740.0,59.5573,59.6221,59.5502,59.6149,127740.0
2017-01-10 15:30:00,82.89,82.93,82.85,82.86,175045.0,59.6221,59.6509,59.5933,59.6005,175045.0
2017-01-10 15:40:00,82.87,82.9,82.84,82.9,186371.0,59.6077,59.6293,59.5861,59.6293,186371.0
2017-01-10 15:50:00,82.89,82.9,82.79,82.81,212624.0,59.6221,59.6293,59.5502,59.5645,212624.0
2017-01-11 09:30:00,82.8,82.93,82.51,82.78,191292.0,59.5573,59.6509,59.3488,59.543,191292.0
2017-01-11 09:40:00,82.78,82.92,82.71,82.81,103027.0,59.543,59.6437,59.4926,59.5645,103027.0
2017-01-11 09:50:00,82.81,82.82,82.6,82.68,189642.0,59.5645,59.5717,59.4135,59.471,189642.0
2017-01-11 10:00:00,82.69,82.82,82.67,82.79,101661.0,59.4782,59.5717,59.4638,59.5502,101661.0
2017-01-11 10:10:00,82.79,82.79,82.53,82.56,163304.0,59.5502,59.5502,59.3631,59.3847,163304.0
2017-01-11 10:20:00,82.56,82.65,82.55,82.59,91327.0,59.3847,59.4495,59.3775,59.4063,91327.0
2017-01-11 10:30:00,82.58,82.7,82.56,82.58,76165.0,59.3991,59.4854,59.3847,59.3991,76165.0
2017-01-11 10:40:00,82.57,82.59,82.47,82.51,108892.0,59.3919,59.4063,59.32,59.3488,108892.0
2017-01-11 10:50:00,82.51,82.57,82.5,82.56,62259.0,59.3488,59.3919,59.3416,59.3847,62259.0
2017-01-11 11:00:00,82.56,82.58,82.47,82.57,58605.0,59.3847,59.3991,59.32,59.3919,58605.0
2017-01-11 11:10:00,82.58,82.65,82.54,82.63,103813.0,59.3991,59.4495,59.3703,59.4351,103813.0
2017-01-11 11:20:00,82.64,82.96,82.62,82.9,133868.0,59.4423,59.6724,59.4279,59.6293,133868.0
2017-01-11 11:30:00,82.9,82.9,82.6,82.67,97686.0,59.6293,59.6293,59.4135,59.4638,97686.0
2017-01-11 11:40:00,82.67,82.74,82.62,82.71,74707.0,59.4638,59.5142,59.4279,59.4926,74707.0
2017-01-11 11:50:00,82.71,82.81,82.69,82.81,76793.0,59.4926,59.5645,59.4782,59.5645,76793.0
2017-01-11 12:00:00,82.81,82.89,82.78,82.84,77638.0,59.5645,59.6221,59.543,59.5861,77638.0
2017-01-11 12:10:00,82.85,82.94,82.84,82.92,129363.0,59.5933,59.6581,59.5861,59.6437,129363.0
2017-01-11 12:20:00,82.9,82.91,82.77,82.84,126607.0,59.6293,59.6365,59.5358,59.5861,126607.0
2017-01-11 12:30:00,82.85,82.93,82.85,82.89,76942.0,59.5933,59.6509,59.5933,59.6221,76942.0
2017-01-11 12:40:00,82.89,82.89,82.78,82.87,72587.0,59.6221,59.6221,59.543,59.6077,72587.0
2017-01-11 12:50:00,82.87,82.88,82.8,82.83,106321.0,59.6077,59.6149,59.5573,59.5789,106321.0
2017-01-11 13:00:00,82.84,82.89,82.8,82.83,89503.0,59.5861,59.6221,59.5573,59.5789,89503.0
2017-01-11 13:10:00,82.83,82.91,82.78,82.86,83357.0,59.5789,59.6365,59.543,59.6005,83357.0
2017-01-11 13:20:00,82.85,82.87,82.77,82.78,97787.0,59.5933,59.6077,59.5358,59.543,97787.0
2017-01-11 13:30:00,82.76,82.85,82.71,82.82,76306.0,59.5286,59.5933,59.4926,59.5717,76306.0
2017-01-11 13:40:00,82.82,82.85,82.74,82.76,64917.0,59.5717,59.5933,59.5142,59.5286,64917.0
2017-01-11 13:50:00,82.75,82.82,82.72,82.73,72846.0,59.5214,59.5717,59.4998,59.507,72846.0
2017-01-11 14:00:00,82.73,82.75,82.64,82.68,91237.0,59.507,59.5214,59.4423,59.471,91237.0
2017-01-11 14:10:00,82.67,82.73,82.65,82.67,84615.0,59.4638,59.507,59.4495,59.4638,84615.0
2017-01-11 14:20:00,82.67,82.68,82.62,82.63,72338.0,59.4638,59.471,59.4279,59.4351,72338.0
2017-01-11 14:30:00,82.64,82.73,82.64,82.68,83845.0,59.4423,59.507,59.4423,59.471,83845.0
2017-01-11 14:40:00,82.69,82.7,82.65,82.69,41221.0,59.4782,59.4854,59.4495,59.4782,41221.0
2017-01-11 14:50:00,82.69,82.71,82.57,82.59,81780.0,59.4782,59.4926,59.3919,59.4063,81780.0
2017-01-11 15:00:00,82.6,82.65,82.56,82.58,78331.0,59.4135,59.4495,59.3847,59.3991,78331.0
2017-01-11 15:10:00,82.58,82.59,82.48,82.48,67464.0,59.3991,59.4063,59.3272,59.3272,67464.0
2017-01-11 15:20:00,82.48,82.53,82.39,82.4,144002.0,59.3272,59.3631,59.2624,59.2696,144002.0
2017-01-11 15:30:00,82.39,82.43,82.34,82.35,99243.0,59.2624,59.2912,59.2265,59.2337,99243.0
2017-01-11 15:40:00,82.34,82.49,82.28,82.28,170860.0,59.2265,59.3344,59.1833,59.1833,170860.0
2017-01-11 15:50:00,82.29,82.36,82.23,82.29,329685.0,59.1905,59.2409,59.1474,59.1905,329685.0
2017-01-12 09:30:00,82.4,82.46,82.02,82.2,241292.0,59.2696,59.3128,58.9963,59.1258,241292.0
2017-01-12 09:40:00,82.19,82.22,81.98,82.04,208490.0,59.1186,59.1402,58.9675,59.0107,208490.0
2017-01-12 09:50:00,82.03,82.13,81.94,82.13,115505.0,59.0035,59.0754,58.9388,59.0754,115505.0
2017-01-12 10:00:00,82.12,82.13,81.6,81.62,112980.0,59.0682,59.0754,58.6942,58.7086,112980.0
2017-01-12 10:10:00,81.63,81.79,81.62,81.73,74967.0,58.7158,58.8309,58.7086,58.7877,74967.0
2017-01-12 10:20:00,81.72,81.79,81.61,81.68,92145.0,58.7805,58.8309,58.7014,58.7517,92145.0
2017-01-12 10:30:00,81.67,81.9,81.66,81.9,118474.0,58.7446,58.91,58.7374,58.91,118474.0
2017-01-12 10:40:00,81.9,82.01,81.87,81.95,98238.0,58.91,58.9891,58.8884,58.946,98238.0
2017-01-12 10:50:00,81.96,82.16,81.96,82.16,96272.0,58.9531,59.097,58.9531,59.097,96272.0
2017-01-12 11:00:00,82.16,82.25,82.11,82.21,86379.0,59.097,59.1617,59.061,59.133,86379.0
2017-01-12 11:10:00,82.21,82.21,82.02,82.08,107173.0,59.133,59.133,58.9963,59.0395,107173.0
2017-01-12 11:20:00,82.07,82.23,82.02,82.23,88893.0,59.0323,59.1474,58.9963,59.1474,88893.0
2017-01-12 11:30:00,82.24,82.39,82.24,82.37,174476.0,59.1545,59.2624,59.1545,59.2481,174476.0
2017-01-12 11:40:00,82.38,82.38,82.22,82.24,107394.0,59.2552,59.2552,59.1402,59.1545,107394.0
2017-01-12 11:50:00,82.25,82.28,82.06,82.06,100052.0,59.1617,59.1833,59.0251,59.0251,100052.0
2017-01-12 12:00:00,82.06,82.15,82.04,82.12,118749.0,59.0251,59.0898,59.0107,59.0682,118749.0
2017-01-12 12:10:00,82.12,82.3,82.11,82.26,107725.0,59.0682,59.1977,59.061,59.1689,107725.0
2017-01-12 12:20:00,82.25,82.27,82.16,82.16,71220.0,59.1617,59.1761,59.097,59.097,71220.0
2017-01-12 12:30:00,82.16,82.37,82.15,82.31,81970.0,59.097,59.2481,59.0898,59.2049,81970.0
2017-01-12 12:40:00,82.32,82.33,82.21,82.3,84420.0,59.2121,59.2193,59.133,59.1977,84420.0
2017-01-12 12:50:00,82.29,82.39,82.28,82.35,70462.0,59.1905,59.2624,59.1833,59.2337,70462.0
2017-01-12 13:00:00,82.34,82.34,82.23,82.25,76919.0,59.2265,59.2265,59.1474,59.1617,76919.0
2017-01-12 13:10:00,82.26,82.34,82.24,82.28,93973.0,59.1689,59.2265,59.1545,59.1833,93973.0
2017-01-12 13:20:00,82.28,82.46,82.28,82.45,98380.0,59.1833,59.3128,59.1833,59.3056,98380.0
2017-01-12 13:30:00,82.46,82.59,82.44,82.59,79280.0,59.3128,59.4063,59.2984,59.4063,79280.0
2017-01-12 13:40:00,82.59,82.59,82.51,82.56,70728.0,59.4063,59.4063,59.3488,59.3847,70728.0
2017-01-12 13:50:00,82.56,82.59,82.51,82.53,60951.0,59.3847,59.4063,59.3488,59.3631,60951.0
2017-01-12 14:00:00,82.51,82.62,82.5,82.61,58886.0,59.3488,59.4279,59.3416,59.4207,58886.0
2017-01-12 14:10:00,82.62,82.67,82.59,82.63,284742.0,59.4279,59.4638,59.4063,59.4351,284742.0
2017-01-12 14:20:00,82.63,82.66,82.58,82.66,53434.0,59.4351,59.4566,59.3991,59.4566,53434.0
2017-01-12 14:30:00,82.66,82.73,82.65,82.71,106550.0,59.4566,59.507,59.4495,59.4926,106550.0
2017-01-12 14:40:00,82.72,82.75,82.61,82.62,87866.0,59.4998,59.5214,59.4207,59.4279,87866.0
2017-01-12 14:50:00,82.62,82.64,82.53,82.55,115524.0,59.4279,59.4423,59.3631,59.3775,115524.0
2017-01-12 15:00:00,82.56,82.57,82.4,82.42,157069.0,59.3847,59.3919,59.2696,59.284,157069.0
2017-01-12 15:10:00,82.42,82.48,82.38,82.42,98945.0,59.284,59.3272,59.2552,59.284,98945.0
2017-01-12 15:20:00,82.43,82.53,82.42,82.44,102908.0,59.2912,59.3631,59.284,59.2984,102908.0
2017-01-12 15:30:00,82.44,82.65,82.43,82.64,132587.0,59.2984,59.4495,59.2912,59.4423,132587.0
2017-01-12 15:40:00,82.65,82.75,82.63,82.74,92008.0,59.4495,59.5214,59.4351,59.5142,92008.0
2017-01-12 15:50:00,82.74,82.77,82.61,82.73,187292.0,59.5142,59.5358,59.4207,59.507,187292.0
2017-01-13 09:30:00,82.72,83.02,82.63,82.7,215630.0,59.4998,59.7156,59.4351,59.4854,215630.0
2017-01-13 09:40:00,82.67,82.8,82.56,82.58,121261.0,59.4638,59.5573,59.3847,59.3991,121261.0
2017-01-13 09:50:00,82.58,82.76,82.55,82.74,117544.0,59.3991,59.5286,59.3775,59.5142,117544.0
2017-01-13 10:00:00,82.75,82.78,82.46,82.47,120830.0,59.5214,59.543,59.3128,59.32,120830.0
2017-01-13 10:10:00,82.47,82.52,82.33,82.41,100101.0,59.32,59.3559,59.2193,59.2768,100101.0
2017-01-13 10:20:00,82.4,82.6,82.4,82.54,103490.0,59.2696,59.4135,59.2696,59.3703,103490.0
2017-01-13 10:30:00,82.56,82.74,82.55,82.71,105257.0,59.3847,59.5142,59.3775,59.4926,105257.0
2017-01-13 10:40:00,82.71,82.74,82.63,82.73,96865.0,59.4926,59.5142,59.4351,59.507,96865.0
2017-01-13 10:50:00,82.73,82.76,82.67,82.7,60632.0,59.507,59.5286,59.4638,59.4854,60632.0
2017-01-13 11:00:00,82.7,82.72,82.45,82.47,127473.0,59.4854,59.4998,59.3056,59.32,127473.0
2017-01-13 11:10:00,82.47,82.61,82.47,82.55,78594.0,59.32,59.4207,59.32,59.3775,78594.0
2017-01-13 11:20:00,82.55,82.6,82.48,82.58,82091.0,59.3775,59.4135,59.3272,59.3991,82091.0
2017-01-13 11:30:00,82.59,82.63,82.56,82.57,51267.0,59.4063,59.4351,59.3847,59.3919,51267.0
2017-01-13 11:40:00,82.58,82.6,82.47,82.53,62833.0,59.3991,59.4135,59.32,59.3631,62833.0
2017-01-13 11:50:00,82.52,82.63,82.52,82.63,42103.0,59.3559,59.4351,59.3559,59.4351,42103.0
2017-01-13 12:00:00,82.64,82.77,82.61,82.73,59098.0,59.4423,59.5358,59.4207,59.507,59098.0
2017-01-13 12:10:00,82.72,82.73,82.62,82.67,37056.0,59.4998,59.507,59.4279,59.4638,37056.0
2017-01-13 12:20:00,82.65,82.7,82.62,82.64,34830.0,59.4495,59.4854,59.4279,59.4423,34830.0
2017-01-13 12:30:00,82.65,82.68,82.59,82.67,38849.0,59.4495,59.471,59.4063,59.4638,38849.0
2017-01-13 12:40:00,82.67,82.67,82.58,82.66,48193.0,59.4638,59.4638,59.3991,59.4566,48193.0
2017-01-13 12:50:00,82.66,82.69,82.64,82.66,21315.0,59.4566,59.4782,59.4423,59.4566,21315.0
2017-01-13 13:00:00,82.66,82.67,82.58,82.63,45755.0,59.4566,59.4638,59.3991,59.4351,45755.0
2017-01-13 13:10:00,82.62,82.65,82.59,82.63,25520.0,59.4279,59.4495,59.4063,59.4351,25520.0
2017-01-13 13:20:00,82.63,82.68,82.63,82.67,50795.0,59.4351,59.471,59.4351,59.4638,50795.0
2017-01-13 13:30:00,82.67,82.67,82.6,82.61,60549.0,59.4638,59.4638,59.4135,59.4207,60549.0
2017-01-13 13:40:00,82.6,82.7,82.6,82.67,44320.0,59.4135,59.4854,59.4135,59.4638,44320.0
2017-01-13 13:50:00,82.68,82.7,82.63,82.65,43655.0,59.471,59.4854,59.4351,59.4495,43655.0
2017-01-13 14:00:00,82.64,82.64,82.59,82.59,49378.0,59.4423,59.4423,59.4063,59.4063,49378.0
2017-01-13 14:10:00,82.6,82.6,82.56,82.58,58988.0,59.4135,59.4135,59.3847,59.3991,58988.0
2017-01-13 14:20:00,82.57,82.61,82.55,82.55,52884.0,59.3919,59.4207,59.3775,59.3775,52884.0
2017-01-13 14:30:00,82.55,82.64,82.55,82.59,169646.0,59.3775,59.4423,59.3775,59.4063,169646.0
2017-01-13 14:40:00,82.59,82.64,82.59,82.62,81226.0,59.4063,59.4423,59.4063,59.4279,81226.0
2017-01-13 14:50:00,82.63,82.64,82.56,82.64,65399.0,59.4351,59.4423,59.3847,59.4423,65399.0
2017-01-13 15:00:00,82.64,82.66,82.55,82.55,82857.0,59.4423,59.4566,59.3775,59.3775,82857.0
2017-01-13 15:10:00,82.55,82.63,82.54,82.63,103498.0,59.3775,59.4351,59.3703,59.4351,103498.0
2017-01-13 15:20:00,82.62,82.66,82.6,82.64,54805.0,59.4279,59.4566,59.4135,59.4423,54805.0
2017-01-13 15:30:00,82.64,82.68,82.62,82.67,110596.0,59.4423,59.471,59.4279,59.4638,110596.0
2017-01-13 15:40:00,82.67,82.71,82.66,82.67,86736.0,59.4638,59.4926,59.4566,59.4638,86736.0
2017-01-13 15:50:00,82.68,82.69,82.58,82.61,192130.0,59.471,59.4782,59.3991,59.4207,192130.0
2017-01-17 09:30:00,82.96,83.19,82.76,83.04,255883.0,59.6724,59.8379,59.5286,59.73,255883.0
2017-01-17 09:40:00,83.01,83.3,82.99,83.3,318788.0,59.7084,59.917,59.694,59.917,318788.0
2017-01-17 09:50:00,83.29,83.3,83.02,83.02,188710.0,59.9098,59.917,59.7156,59.7156,188710.0
2017-01-17 10:00:00,83.02,83.28,83.02,83.24,223901.0,59.7156,59.9026,59.7156,59.8738,223901.0
2017-01-17 10:10:00,83.24,83.32,83.08,83.28,117594.0,59.8738,59.9314,59.7588,59.9026,117594.0
2017-01-17 10:20:00,83.27,83.28,83.14,83.19,57438.0,59.8954,59.9026,59.8019,59.8379,57438.0
2017-01-17 10:30:00,83.18,83.26,83.15,83.23,49499.0,59.8307,59.8882,59.8091,59.8666,49499.0
2017-01-17 10:40:00,83.24,83.24,83.09,83.15,48017.0,59.8738,59.8738,59.7659,59.8091,48017.0
2017-01-17 10:50:00,83.12,83.18,83.06,83.11,76318.0,59.7875,59.8307,59.7444,59.7803,76318.0
2017-01-17 11:00:00,83.11,83.19,83.09,83.09,62441.0,59.7803,59.8379,59.7659,59.7659,62441.0
2017-01-17 11:10:00,83.09,83.15,83.01,83.01,62935.0,59.7659,59.8091,59.7084,59.7084,62935.0
2017-01-17 11:20:00,83.02,83.08,82.94,83.03,94019.0,59.7156,59.7588,59.6581,59.7228,94019.0
2017-01-17 11:30:00,83.03,83.06,82.95,82.97,125273.0,59.7228,59.7444,59.6652,59.6796,125273.0
2017-01-17 11:40:00,82.99,83.02,82.93,82.98,49050.0,59.694,59.7156,59.6509,59.6868,49050.0
2017-01-17 11:50:00,82.98,83.06,82.96,83.0,32219.0,59.6868,59.7444,59.6724,59.7012,32219.0
2017-01-17 12:00:00,83.0,83.1,82.99,83.09,44192.0,59.7012,59.7731,59.694,59.7659,44192.0
2017-01-17 12:10:00,83.09,83.11,82.99,83.02,37891.0,59.7659,59.7803,59.694,59.7156,37891.0
2017-01-17 12:20:00,83.02,83.13,82.99,83.12,89137.0,59.7156,59.7947,59.694,59.7875,89137.0
2017-01-17 12:30:00,83.12,83.2,83.11,83.12,147701.0,59.7875,59.8451,59.7803,59.7875,147701.0
2017-01-17 12:40:00,83.13,83.2,83.12,83.2,49710.0,59.7947,59.8451,59.7875,59.8451,49710.0
2017-01-17 12:50:00,83.2,83.21,83.17,83.19,37607.0,59.8451,59.8523,59.8235,59.8379,37607.0
2017-01-17 13:00:00,83.18,83.21,83.14,83.21,48424.0,59.8307,59.8523,59.8019,59.8523,48424.0
2017-01-17 13:10:00,83.21,83.23,83.18,83.19,116350.0,59.8523,59.8666,59.8307,59.8379,116350.0
2017-01-17 13:20:00,83.2,83.26,83.2,83.21,50386.0,59.8451,59.8882,59.8451,59.8523,50386.0
2017-01-17 13:30:00,83.23,83.26,83.21,83.23,42626.0,59.8666,59.8882,59.8523,59.8666,42626.0
2017-01-17 13:40:00,83.23,83.29,83.22,83.26,63059.0,59.8666,59.9098,59.8595,59.8882,63059.0
2017-01-17 13:50:00,83.25,83.26,83.19,83.19,69719.0,59.881,59.8882,59.8379,59.8379,69719.0
2017-01-17 14:00:00,83.19,83.22,83.17,83.21,44544.0,59.8379,59.8595,59.8235,59.8523,44544.0
2017-01-17 14:10:00,83.21,83.24,83.17,83.18,40934.0,59.8523,59.8738,59.8235,59.8307,40934.0
2017-01-17 14:20:00,83.19,83.19,83.13,83.15,58806.0,59.8379,59.8379,59.7947,59.8091,58806.0
2017-01-17 14:30:00,83.14,83.17,83.06,83.09,98789.0,59.8019,59.8235,59.7444,59.7659,98789.0
2017-01-17 14:40:00,83.1,83.12,83.08,83.1,65154.0,59.7731,59.7875,59.7588,59.7731,65154.0
2017-01-17 14:50:00,83.1,83.12,83.03,83.05,74580.0,59.7731,59.7875,59.7228,59.7372,74580.0
2017-01-17 15:00:00,83.05,83.07,83.02,83.02,43491.0,59.7372,59.7516,59.7156,59.7156,43491.0
2017-01-17 15:10:00,83.03,83.09,83.01,83.08,91268.0,59.7228,59.7659,59.7084,59.7588,91268.0
2017-01-17 15:20:00,83.08,83.12,83.07,83.09,77802.0,59.7588,59.7875,59.7516,59.7659,77802.0
2017-01-17 15:30:00,83.09,83.24,83.08,83.23,171099.0,59.7659,59.8738,59.7588,59.8666,171099.0
2017-01-17 15:40:00,83.23,83.25,83.2,83.23,135407.0,59.8666,59.881,59.8451,59.8666,135407.0
2017-01-17 15:50:00,83.23,83.27,83.19,83.25,248673.0,59.8666,59.8954,59.8379,59.881,248673.0
2017-01-18 09:30:00,83.22,83.38,83.03,83.18,114038.0,59.8595,59.9745,59.7228,59.8307,114038.0
2017-01-18 09:40:00,83.18,83.41,83.06,83.39,109193.0,59.8307,59.9961,59.7444,59.9817,109193.0
2017-01-18 09:50:00,83.39,83.48,83.33,83.47,130737.0,59.9817,60.0465,59.9386,60.0393,130737.0
2017-01-18 10:00:00,83.47,83.52,83.38,83.43,66642.0,60.0393,60.0752,59.9745,60.0105,66642.0
2017-01-18 10:10:00,83.44,83.56,83.4,83.56,103325.0,60.0177,60.104,59.9889,60.104,103325.0
2017-01-18 10:20:00,83.56,83.56,83.31,83.32,81672.0,60.104,60.104,59.9242,59.9314,81672.0
2017-01-18 10:30:00,83.32,83.37,83.2,83.2,51459.0,59.9314,59.9673,59.8451,59.8451,51459.0
2017-01-18 10:40:00,83.19,83.27,83.19,83.2,36523.0,59.8379,59.8954,59.8379,59.8451,36523.0
2017-01-18 10:50:00,83.17,83.22,83.08,83.21,75051.0,59.8235,59.8595,59.7588,59.8523,75051.0
2017-01-18 11:00:00,83.21,83.32,83.17,83.31,54214.0,59.8523,59.9314,59.8235,59.9242,54214.0
2017-01-18 11:10:00,83.32,83.44,83.31,83.41,60704.0,59.9314,60.0177,59.9242,59.9961,60704.0
2017-01-18 11:20:00,83.41,83.49,83.4,83.44,36096.0,59.9961,60.0537,59.9889,60.0177,36096.0
2017-01-18 11:30:00,83.44,83.47,83.41,83.47,50679.0,60.0177,60.0393,59.9961,60.0393,50679.0
2017-01-18 11:40:00,83.46,83.47,83.38,83.43,136284.0,60.0321,60.0393,59.9745,60.0105,136284.0
2017-01-18 11:50:00,83.44,83.53,83.43,83.5,44989.0,60.0177,60.0824,60.0105,60.0609,44989.0
2017-01-18 12:00:00,83.49,83.51,83.44,83.47,64478.0,60.0537,60.068,60.0177,60.0393,64478.0
2017-01-18 12:10:00,83.47,83.6,83.45,83.57,54082.0,60.0393,60.1328,60.0249,60.1112,54082.0
2017-01-18 12:20:00,83.57,83.64,83.48,83.53,115818.0,60.1112,60.1616,60.0465,60.0824,115818.0
2017-01-18 12:30:00,83.51,83.62,83.51,83.61,53340.0,60.068,60.1472,60.068,60.14,53340.0
2017-01-18 12:40:00,83.6,83.64,83.55,83.63,49175.0,60.1328,60.1616,60.0968,60.1544,49175.0
2017-01-18 12:50:00,83.63,83.64,83.56,83.62,47256.0,60.1544,60.1616,60.104,60.1472,47256.0
2017-01-18 13:00:00,83.61,83.61,83.54,83.56,30962.0,60.14,60.14,60.0896,60.104,30962.0
2017-01-18 13:10:00,83.55,83.64,83.54,83.62,35912.0,60.0968,60.1616,60.0896,60.1472,35912.0
2017-01-18 13:20:00,83.62,83.62,83.57,83.59,40102.0,60.1472,60.1472,60.1112,60.1256,40102.0
2017-01-18 13:30:00,83.6,83.65,83.59,83.64,54356.0,60.1328,60.1687,60.1256,60.1616,54356.0
2017-01-18 13:40:00,83.64,83.67,83.57,83.58,55385.0,60.1616,60.1831,60.1112,60.1184,55385.0
2017-01-18 13:50:00,83.58,83.6,83.51,83.52,64761.0,60.1184,60.1328,60.068,60.0752,64761.0
2017-01-18 14:00:00,83.51,83.55,83.48,83.48,69989.0,60.068,60.0968,60.0465,60.0465,69989.0
2017-01-18 14:10:00,83.48,83.55,83.44,83.54,71934.0,60.0465,60.0968,60.0177,60.0896,71934.0
2017-01-18 14:20:00,83.54,83.56,83.49,83.55,45266.0,60.0896,60.104,60.0537,60.0968,45266.0
2017-01-18 14:30:00,83.55,83.56,83.5,83.52,48985.0,60.0968,60.104,60.0609,60.0752,48985.0
2017-01-18 14:40:00,83.52,83.52,83.45,83.48,56136.0,60.0752,60.0752,60.0249,60.0465,56136.0
2017-01-18 14:50:00,83.48,83.58,83.45,83.58,74800.0,60.0465,60.1184,60.0249,60.1184,74800.0
2017-01-18 15:00:00,83.57,83.58,83.35,83.35,107457.0,60.1112,60.1184,59.953,59.953,107457.0
2017-01-18 15:10:00,83.35,83.38,83.3,83.38,71694.0,59.953,59.9745,59.917,59.9745,71694.0
2017-01-18 15:20:00,83.38,83.38,83.31,83.34,67753.0,59.9745,59.9745,59.9242,59.9458,67753.0
2017-01-18 15:30:00,83.34,83.39,83.33,83.36,96167.0,59.9458,59.9817,59.9386,59.9602,96167.0
2017-01-18 15:40:00,83.36,83.38,83.33,83.34,83168.0,59.9602,59.9745,59.9386,59.9458,83168.0
2017-01-18 15:50:00,83.34,83.39,83.3,83.39,402912.0,59.9458,59.9817,59.917,59.9817,402912.0
2017-01-19 09:30:00,83.08,83.25,82.81,82.86,297661.0,59.7588,59.881,59.5645,59.6005,297661.0
2017-01-19 09:40:00,82.88,82.96,82.65,82.66,198293.0,59.6149,59.6724,59.4495,59.4566,198293.0
2017-01-19 09:50:00,82.68,82.74,82.6,82.62,51883.0,59.471,59.5142,59.4135,59.4279,51883.0
2017-01-19 10:00:00,82.63,82.64,82.49,82.53,57078.0,59.4351,59.4423,59.3344,59.3631,57078.0
2017-01-19 10:10:00,82.53,82.66,82.47,82.66,92353.0,59.3631,59.4566,59.32,59.4566,92353.0
2017-01-19 10:20:00,82.65,82.82,82.62,82.74,90616.0,59.4495,59.5717,59.4279,59.5142,90616.0
2017-01-19 10:30:00,82.75,82.75,82.61,82.66,53673.0,59.5214,59.5214,59.4207,59.4566,53673.0
2017-01-19 10:40:00,82.69,82.75,82.67,82.73,76326.0,59.4782,59.5214,59.4638,59.507,76326.0
2017-01-19 10:50:00,82.73,82.76,82.65,82.65,44750.0,59.507,59.5286,59.4495,59.4495,44750.0
2017-01-19 11:00:00,82.64,82.71,82.59,82.61,75318.0,59.4423,59.4926,59.4063,59.4207,75318.0
2017-01-19 11:10:00,82.59,82.73,82.57,82.72,75362.0,59.4063,59.507,59.3919,59.4998,75362.0
2017-01-19 11:20:00,82.72,82.79,82.62,82.66,48225.0,59.4998,59.5502,59.4279,59.4566,48225.0
2017-01-19 11:30:00,82.66,82.72,82.66,82.66,31077.0,59.4566,59.4998,59.4566,59.4566,31077.0
2017-01-19 11:40:00,82.66,82.68,82.56,82.61,89529.0,59.4566,59.471,59.3847,59.4207,89529.0
2017-01-19 11:50:00,82.61,82.63,82.54,82.57,60539.0,59.4207,59.4351,59.3703,59.3919,60539.0
2017-01-19 12:00:00,82.58,82.61,82.52,82.53,43171.0,59.3991,59.4207,59.3559,59.3631,43171.0
2017-01-19 12:10:00,82.52,82.58,82.43,82.44,41280.0,59.3559,59.3991,59.2912,59.2984,41280.0
2017-01-19 12:20:00,82.44,82.48,82.4,82.42,55449.0,59.2984,59.3272,59.2696,59.284,55449.0
2017-01-19 12:30:00,82.41,82.53,82.4,82.43,49088.0,59.2768,59.3631,59.2696,59.2912,49088.0
2017-01-19 12:40:00,82.43,82.55,82.42,82.51,59507.0,59.2912,59.3775,59.284,59.3488,59507.0
2017-01-19 12:50:00,82.52,82.52,82.43,82.44,35913.0,59.3559,59.3559,59.2912,59.2984,35913.0
2017-01-19 13:00:00,82.43,82.49,82.41,82.45,27920.0,59.2912,59.3344,59.2768,59.3056,27920.0
2017-01-19 13:10:00,82.45,82.46,82.33,82.37,54941.0,59.3056,59.3128,59.2193,59.2481,54941.0
2017-01-19 13:20:00,82.39,82.43,82.37,82.41,65020.0,59.2624,59.2912,59.2481,59.2768,65020.0
2017-01-19 13:30:00,82.4,82.45,82.4,82.42,76279.0,59.2696,59.3056,59.2696,59.284,76279.0
2017-01-19 13:40:00,82.42,82.44,82.4,82.41,50064.0,59.284,59.2984,59.2696,59.2768,50064.0
2017-01-19 13:50:00,82.4,82.51,82.39,82.48,118672.0,59.2696,59.3488,59.2624,59.3272,118672.0
2017-01-19 14:00:00,82.48,82.6,82.45,82.47,57468.0,59.3272,59.4135,59.3056,59.32,57468.0
2017-01-19 14:10:00,82.48,82.5,82.41,82.42,43848.0,59.3272,59.3416,59.2768,59.284,43848.0
2017-01-19 14:20:00,82.41,82.49,82.38,82.45,39433.0,59.2768,59.3344,59.2552,59.3056,39433.0
2017-01-19 14:30:00,82.45,82.49,82.39,82.45,55212.0,59.3056,59.3344,59.2624,59.3056,55212.0
2017-01-19 14:40:00,82.45,82.55,82.44,82.46,55577.0,59.3056,59.3775,59.2984,59.3128,55577.0
2017-01-19 14:50:00,82.46,82.51,82.42,82.42,61268.0,59.3128,59.3488,59.284,59.284,61268.0
2017-01-19 15:00:00,82.42,82.47,82.37,82.39,71123.0,59.284,59.32,59.2481,59.2624,71123.0
2017-01-19 15:10:00,82.39,82.5,82.36,82.48,76288.0,59.2624,59.3416,59.2409,59.3272,76288.0
2017-01-19 15:20:00,82.49,82.54,82.48,82.49,61179.0,59.3344,59.3703,59.3272,59.3344,61179.0
2017-01-19 15:30:00,82.49,82.52,82.47,82.5,87576.0,59.3344,59.3559,59.32,59.3416,87576.0
2017-01-19 15:40:00,82.5,82.51,82.44,82.51,89694.0,59.3416,59.3488,59.2984,59.3488,89694.0
2017-01-19 15:50:00,82.5,82.61,82.5,82.53,183816.0,59.3416,59.4207,59.3416,59.3631,183816.0
2017-01-20 09:30:00,82.57,82.79,82.49,82.51,141668.0,59.3919,59.5502,59.3344,59.3488,141668.0
2017-01-20 09:40:00,82.51,82.69,82.38,82.62,152905.0,59.3488,59.4782,59.2552,59.4279,152905.0
2017-01-20 09:50:00,82.65,82.75,82.62,82.65,311197.0,59.4495,59.5214,59.4279,59.4495,311197.0
2017-01-20 10:00:00,82.65,82.82,82.63,82.7,107938.0,59.4495,59.5717,59.4351,59.4854,107938.0
2017-01-20 10:10:00,82.7,82.86,82.68,82.84,102405.0,59.4854,59.6005,59.471,59.5861,102405.0
2017-01-20 10:20:00,82.84,82.89,82.8,82.84,53093.0,59.5861,59.6221,59.5573,59.5861,53093.0
2017-01-20 10:30:00,82.84,82.98,82.84,82.97,58415.0,59.5861,59.6868,59.5861,59.6796,58415.0
2017-01-20 10:40:00,82.97,82.99,82.89,82.9,60341.0,59.6796,59.694,59.6221,59.6293,60341.0
2017-01-20 10:50:00,82.88,82.92,82.84,82.91,38589.0,59.6149,59.6437,59.5861,59.6365,38589.0
2017-01-20 11:00:00,82.91,82.95,82.89,82.94,37342.0,59.6365,59.6652,59.6221,59.6581,37342.0
2017-01-20 11:10:00,82.94,82.94,82.83,82.87,47495.0,59.6581,59.6581,59.5789,59.6077,47495.0
2017-01-20 11:20:00,82.87,82.89,82.83,82.86,25274.0,59.6077,59.6221,59.5789,59.6005,25274.0
2017-01-20 11:30:00,82.86,82.93,82.83,82.92,53033.0,59.6005,59.6509,59.5789,59.6437,53033.0
2017-01-20 11:40:00,82.92,83.04,82.92,82.96,155868.0,59.6437,59.73,59.6437,59.6724,155868.0
2017-01-20 11:50:00,82.97,83.01,82.95,82.99,28805.0,59.6796,59.7084,59.6652,59.694,28805.0
2017-01-20 12:00:00,83.0,83.07,82.95,83.05,90300.0,59.7012,59.7516,59.6652,59.7372,90300.0
2017-01-20 12:10:00,83.05,83.13,82.98,83.08,77268.0,59.7372,59.7947,59.6868,59.7588,77268.0
2017-01-20 12:20:00,83.08,83.12,83.02,83.05,43956.0,59.7588,59.7875,59.7156,59.7372,43956.0
2017-01-20 12:30:00,83.05,83.05,82.96,83.04,61465.0,59.7372,59.7372,59.6724,59.73,61465.0
2017-01-20 12:40:00,83.04,83.12,83.03,83.07,41667.0,59.73,59.7875,59.7228,59.7516,41667.0
2017-01-20 12:50:00,83.07,83.12,83.04,83.08,38764.0,59.7516,59.7875,59.73,59.7588,38764.0
2017-01-20 13:00:00,83.08,83.15,83.05,83.15,45537.0,59.7588,59.8091,59.7372,59.8091,45537.0
2017-01-20 13:10:00,83.14,83.17,83.11,83.14,38741.0,59.8019,59.8235,59.7803,59.8019,38741.0
2017-01-20 13:20:00,83.13,83.13,83.09,83.12,24387.0,59.7947,59.7947,59.7659,59.7875,24387.0
2017-01-20 13:30:00,83.11,83.15,83.09,83.14,58860.0,59.7803,59.8091,59.7659,59.8019,58860.0
2017-01-20 13:40:00,83.13,83.17,83.11,83.15,34989.0,59.7947,59.8235,59.7803,59.8091,34989.0
2017-01-20 13:50:00,83.15,83.17,83.13,83.14,28547.0,59.8091,59.8235,59.7947,59.8019,28547.0
2017-01-20 14:00:00,83.15,83.15,83.12,83.14,30614.0,59.8091,59.8091,59.7875,59.8019,30614.0
2017-01-20 14:10:00,83.15,83.19,83.14,83.17,54802.0,59.8091,59.8379,59.8019,59.8235,54802.0
2017-01-20 14:20:00,83.16,83.16,83.09,83.12,182528.0,59.8163,59.8163,59.7659,59.7875,182528.0
2017-01-20 14:30:00,83.12,83.13,83.08,83.1,62171.0,59.7875,59.7947,59.7588,59.7731,62171.0
2017-01-20 14:40:00,83.1,83.1,83.02,83.04,83488.0,59.7731,59.7731,59.7156,59.73,83488.0
2017-01-20 14:50:00,83.04,83.08,83.03,83.06,65705.0,59.73,59.7588,59.7228,59.7444,65705.0
2017-01-20 15:00:00,83.06,83.09,83.06,83.06,64436.0,59.7444,59.7659,59.7444,59.7444,64436.0
2017-01-20 15:10:00,83.06,83.09,82.99,83.02,66611.0,59.7444,59.7659,59.694,59.7156,66611.0
2017-01-20 15:20:00,83.03,83.03,82.96,82.99,50857.0,59.7228,59.7228,59.6724,59.694,50857.0
2017-01-20 15:30:00,82.98,83.09,82.95,83.09,71008.0,59.6868,59.7659,59.6652,59.7659,71008.0
2017-01-20 15:40:00,83.1,83.16,83.09,83.14,77968.0,59.7731,59.8163,59.7659,59.8019,77968.0
2017-01-20 15:50:00,83.13,83.17,83.11,83.16,290448.0,59.7947,59.8235,59.7803,59.8163,290448.0
2017-01-23 09:30:00,83.26,83.32,83.0,83.21,241321.0,59.8882,59.9314,59.7012,59.8523,241321.0
2017-01-23 09:40:00,83.22,83.47,83.22,83.43,132286.0,59.8595,60.0393,59.8595,60.0105,132286.0
2017-01-23 09:50:00,83.42,83.5,83.33,83.48,51949.0,60.0033,60.0609,59.9386,60.0465,51949.0
2017-01-23 10:00:00,83.48,83.58,83.47,83.52,68201.0,60.0465,60.1184,60.0393,60.0752,68201.0
2017-01-23 10:10:00,83.52,83.55,83.47,83.55,91432.0,60.0752,60.0968,60.0393,60.0968,91432.0
2017-01-23 10:20:00,83.55,83.61,83.53,83.54,57027.0,60.0968,60.14,60.0824,60.0896,57027.0
2017-01-23 10:30:00,83.54,83.57,83.47,83.54,41485.0,60.0896,60.1112,60.0393,60.0896,41485.0
2017-01-23 10:40:00,83.53,83.57,83.51,83.53,28818.0,60.0824,60.1112,60.068,60.0824,28818.0
2017-01-23 10:50:00,83.52,83.53,83.46,83.49,35398.0,60.0752,60.0824,60.0321,60.0537,35398.0
2017-01-23 11:00:00,83.5,83.54,83.46,83.53,63576.0,60.0609,60.0896,60.0321,60.0824,63576.0
2017-01-23 11:10:00,83.54,83.62,83.54,83.56,78607.0,60.0896,60.1472,60.0896,60.104,78607.0
2017-01-23 11:20:00,83.56,83.56,83.4,83.47,48902.0,60.104,60.104,59.9889,60.0393,48902.0
2017-01-23 11:30:00,83.46,83.47,83.37,83.4,57829.0,60.0321,60.0393,59.9673,59.9889,57829.0
2017-01-23 11:40:00,83.39,83.39,83.28,83.29,53197.0,59.9817,59.9817,59.9026,59.9098,53197.0
2017-01-23 11:50:00,83.31,83.44,83.28,83.43,73977.0,59.9242,60.0177,59.9026,60.0105,73977.0
2017-01-23 12:00:00,83.44,83.52,83.41,83.48,89999.0,60.0177,60.0752,59.9961,60.0465,89999.0
2017-01-23 12:10:00,83.47,83.5,83.42,83.49,77360.0,60.0393,60.0609,60.0033,60.0537,77360.0
2017-01-23 12:20:00,83.49,83.5,83.43,83.45,42759.0,60.0537,60.0609,60.0105,60.0249,42759.0
2017-01-23 12:30:00,83.45,83.53,83.45,83.52,53184.0,60.0249,60.0824,60.0249,60.0752,53184.0
2017-01-23 12:40:00,83.53,83.6,83.49,83.49,95200.0,60.0824,60.1328,60.0537,60.0537,95200.0
2017-01-23 12:50:00,83.5,83.51,83.46,83.47,44118.0,60.0609,60.068,60.0321,60.0393,44118.0
2017-01-23 13:00:00,83.48,83.51,83.45,83.47,34471.0,60.0465,60.068,60.0249,60.0393,34471.0
2017-01-23 13:10:00,83.47,83.49,83.44,83.47,37482.0,60.0393,60.0537,60.0177,60.0393,37482.0
2017-01-23 13:20:00,83.47,83.54,83.45,83.53,71816.0,60.0393,60.0896,60.0249,60.0824,71816.0
2017-01-23 13:30:00,83.53,83.61,83.49,83.61,35897.0,60.0824,60.14,60.0537,60.14,35897.0
2017-01-23 13:40:00,83.61,83.62,83.55,83.56,71320.0,60.14,60.1472,60.0968,60.104,71320.0
2017-01-23 13:50:00,83.55,83.64,83.54,83.64,83903.0,60.0968,60.1616,60.0896,60.1616,83903.0
2017-01-23 14:00:00,83.64,83.69,83.63,83.66,79099.0,60.1616,60.1975,60.1544,60.1759,79099.0
2017-01-23 14:10:00,83.66,83.67,83.62,83.66,54375.0,60.1759,60.1831,60.1472,60.1759,54375.0
2017-01-23 14:20:00,83.66,83.74,83.63,83.73,55806.0,60.1759,60.2335,60.1544,60.2263,55806.0
2017-01-23 14:30:00,83.73,83.77,83.71,83.76,85525.0,60.2263,60.2551,60.2119,60.2479,85525.0
2017-01-23 14:40:00,83.75,83.76,83.69,83.71,49470.0,60.2407,60.2479,60.1975,60.2119,49470.0
2017-01-23 14:50:00,83.71,83.76,83.7,83.72,65355.0,60.2119,60.2479,60.2047,60.2191,65355.0
2017-01-23 15:00:00,83.72,83.75,83.71,83.73,100279.0,60.2191,60.2407,60.2119,60.2263,100279.0
2017-01-23 15:10:00,83.74,83.78,83.69,83.77,84942.0,60.2335,60.2623,60.1975,60.2551,84942.0
2017-01-23 15:20:00,83.77,83.84,83.76,83.8,68723.0,60.2551,60.3054,60.2479,60.2766,68723.0
2017-01-23 15:30:00,83.79,83.86,83.76,83.84,78488.0,60.2694,60.3198,60.2479,60.3054,78488.0
2017-01-23 15:40:00,83.85,83.97,83.84,83.93,132354.0,60.3126,60.3989,60.3054,60.3701,132354.0
2017-01-23 15:50:00,83.93,83.93,83.83,83.84,204402.0,60.3701,60.3701,60.2982,60.3054,204402.0
2017-01-24 09:30:00,83.84,84.02,83.66,84.0,104332.0,60.3054,60.4349,60.1759,60.4205,104332.0
2017-01-24 09:40:00,84.01,84.15,83.91,84.13,77406.0,60.4277,60.5284,60.3558,60.514,77406.0
2017-01-24 09:50:00,84.12,84.19,84.08,84.16,105288.0,60.5068,60.5572,60.478,60.5356,105288.0
2017-01-24 10:00:00,84.17,84.2,84.09,84.09,67480.0,60.5428,60.5644,60.4852,60.4852,67480.0
2017-01-24 10:10:00,84.09,84.21,84.09,84.18,55869.0,60.4852,60.5716,60.4852,60.55,55869.0
2017-01-24 10:20:00,84.18,84.21,84.03,84.03,64561.0,60.55,60.5716,60.4421,60.4421,64561.0
2017-01-24 10:30:00,84.04,84.06,83.72,83.78,61180.0,60.4493,60.4637,60.2191,60.2623,61180.0
2017-01-24 10:40:00,83.77,83.78,83.55,83.55,61666.0,60.2551,60.2623,60.0968,60.0968,61666.0
2017-01-24 10:50:00,83.54,83.6,83.5,83.57,134881.0,60.0896,60.1328,60.0609,60.1112,134881.0
2017-01-24 11:00:00,83.57,83.74,83.57,83.69,110518.0,60.1112,60.2335,60.1112,60.1975,110518.0
2017-01-24 11:10:00,83.7,83.72,83.65,83.69,300899.0,60.2047,60.2191,60.1687,60.1975,300899.0
2017-01-24 11:20:00,83.7,83.79,83.68,83.77,118575.0,60.2047,60.2694,60.1903,60.2551,118575.0
2017-01-24 11:30:00,83.77,83.8,83.71,83.73,88790.0,60.2551,60.2766,60.2119,60.2263,88790.0
2017-01-24 11:40:00,83.73,83.85,83.72,83.8,78079.0,60.2263,60.3126,60.2191,60.2766,78079.0
2017-01-24 11:50:00,83.8,83.8,83.69,83.72,114400.0,60.2766,60.2766,60.1975,60.2191,114400.0
2017-01-24 12:00:00,83.72,83.77,83.69,83.7,105658.0,60.2191,60.2551,60.1975,60.2047,105658.0
2017-01-24 12:10:00,83.71,83.78,83.7,83.76,59332.0,60.2119,60.2623,60.2047,60.2479,59332.0
2017-01-24 12:20:00,83.76,83.84,83.74,83.79,74925.0,60.2479,60.3054,60.2335,60.2694,74925.0
2017-01-24 12:30:00,83.8,83.87,83.79,83.84,28059.0,60.2766,60.327,60.2694,60.3054,28059.0
2017-01-24 12:40:00,83.84,83.85,83.77,83.81,65853.0,60.3054,60.3126,60.2551,60.2838,65853.0
2017-01-24 12:50:00,83.79,83.86,83.78,83.85,77849.0,60.2694,60.3198,60.2623,60.3126,77849.0
2017-01-24 13:00:00,83.86,83.9,83.83,83.84,71419.0,60.3198,60.3486,60.2982,60.3054,71419.0
2017-01-24 13:10:00,83.84,83.91,83.83,83.83,116696.0,60.3054,60.3558,60.2982,60.2982,116696.0
2017-01-24 13:20:00,83.84,83.86,83.77,83.79,48517.0,60.3054,60.3198,60.2551,60.2694,48517.0
2017-01-24 13:30:00,83.79,83.88,83.77,83.88,116920.0,60.2694,60.3342,60.2551,60.3342,116920.0
2017-01-24 13:40:00,83.88,83.93,83.82,83.88,147635.0,60.3342,60.3701,60.291,60.3342,147635.0
2017-01-24 13:50:00,83.86,83.9,83.77,83.79,205717.0,60.3198,60.3486,60.2551,60.2694,205717.0
2017-01-24 14:00:00,83.78,83.79,83.7,83.71,91529.0,60.2623,60.2694,60.2047,60.2119,91529.0
2017-01-24 14:10:00,83.71,83.79,83.69,83.76,114262.0,60.2119,60.2694,60.1975,60.2479,114262.0
2017-01-24 14:20:00,83.76,83.8,83.72,83.74,107749.0,60.2479,60.2766,60.2191,60.2335,107749.0
2017-01-24 14:30:00,83.73,83.77,83.72,83.73,76702.0,60.2263,60.2551,60.2191,60.2263,76702.0
2017-01-24 14:40:00,83.74,83.79,83.72,83.78,91624.0,60.2335,60.2694,60.2191,60.2623,91624.0
2017-01-24 14:50:00,83.78,83.81,83.76,83.77,58610.0,60.2623,60.2838,60.2479,60.2551,58610.0
2017-01-24 15:00:00,83.77,83.82,83.66,83.7,91401.0,60.2551,60.291,60.1759,60.2047,91401.0
2017-01-24 15:10:00,83.7,83.74,83.67,83.73,137505.0,60.2047,60.2335,60.1831,60.2263,137505.0
2017-01-24 15:20:00,83.73,83.75,83.64,83.69,88315.0,60.2263,60.2407,60.1616,60.1975,88315.0
2017-01-24 15:30:00,83.69,83.77,83.68,83.76,101409.0,60.1975,60.2551,60.1903,60.2479,101409.0
2017-01-24 15:40:00,83.77,83.91,83.75,83.9,120282.0,60.2551,60.3558,60.2407,60.3486,120282.0
2017-01-24 15:50:00,83.9,83.91,83.84,83.86,161979.0,60.3486,60.3558,60.3054,60.3198,161979.0
2017-01-25 09:30:00,83.78,84.16,83.68,83.81,243163.0,60.2623,60.5356,60.1903,60.2838,243163.0
2017-01-25 09:40:00,83.8,83.89,83.58,83.61,101177.0,60.2766,60.3414,60.1184,60.14,101177.0
2017-01-25 09:50:00,83.6,83.66,83.47,83.56,141594.0,60.1328,60.1759,60.0393,60.104,141594.0
2017-01-25 10:00:00,83.56,83.71,83.54,83.7,80221.0,60.104,60.2119,60.0896,60.2047,80221.0
2017-01-25 10:10:00,83.71,83.8,83.65,83.65,79153.0,60.2119,60.2766,60.1687,60.1687,79153.0
2017-01-25 10:20:00,83.65,83.76,83.65,83.75,48839.0,60.1687,60.2479,60.1687,60.2407,48839.0
2017-01-25 10:30:00,83.73,83.75,83.64,83.65,65755.0,60.2263,60.2407,60.1616,60.1687,65755.0
2017-01-25 10:40:00,83.64,83.66,83.56,83.57,75853.0,60.1616,60.1759,60.104,60.1112,75853.0
2017-01-25 10:50:00,83.57,83.6,83.54,83.55,55511.0,60.1112,60.1328,60.0896,60.0968,55511.0
2017-01-25 11:00:00,83.56,83.67,83.5,83.5,104322.0,60.104,60.1831,60.0609,60.0609,104322.0
2017-01-25 11:10:00,83.51,83.53,83.4,83.42,92794.0,60.068,60.0824,59.9889,60.0033,92794.0
2017-01-25 11:20:00,83.41,83.43,83.35,83.4,63954.0,59.9961,60.0105,59.953,59.9889,63954.0
2017-01-25 11:30:00,83.39,83.39,83.26,83.3,61789.0,59.9817,59.9817,59.8882,59.917,61789.0
2017-01-25 11:40:00,83.31,83.32,83.19,83.25,109007.0,59.9242,59.9314,59.8379,59.881,109007.0
2017-01-25 11:50:00,83.25,83.29,83.21,83.28,85963.0,59.881,59.9098,59.8523,59.9026,85963.0
2017-01-25 12:00:00,83.29,83.33,83.26,83.31,41055.0,59.9098,59.9386,59.8882,59.9242,41055.0
2017-01-25 12:10:00,83.3,83.31,83.23,83.27,36971.0,59.917,59.9242,59.8666,59.8954,36971.0
2017-01-25 12:20:00,83.28,83.3,83.26,83.28,34897.0,59.9026,59.917,59.8882,59.9026,34897.0
2017-01-25 12:30:00,83.29,83.33,83.26,83.32,38963.0,59.9098,59.9386,59.8882,59.9314,38963.0
2017-01-25 12:40:00,83.31,83.33,83.23,83.25,48805.0,59.9242,59.9386,59.8666,59.881,48805.0
2017-01-25 12:50:00,83.25,83.3,83.25,83.25,47383.0,59.881,59.917,59.881,59.881,47383.0
2017-01-25 13:00:00,83.25,83.28,83.19,83.22,68740.0,59.881,59.9026,59.8379,59.8595,68740.0
2017-01-25 13:10:00,83.23,83.23,83.09,83.13,77411.0,59.8666,59.8666,59.7659,59.7947,77411.0
2017-01-25 13:20:00,83.12,83.15,83.08,83.08,33201.0,59.7875,59.8091,59.7588,59.7588,33201.0
2017-01-25 13:30:00,83.08,83.15,83.05,83.15,33408.0,59.7588,59.8091,59.7372,59.8091,33408.0
2017-01-25 13:40:00,83.16,83.21,83.13,83.15,61971.0,59.8163,59.8523,59.7947,59.8091,61971.0
2017-01-25 13:50:00,83.15,83.21,83.12,83.2,79257.0,59.8091,59.8523,59.7875,59.8451,79257.0
2017-01-25 14:00:00,83.2,83.21,83.15,83.16,279955.0,59.8451,59.8523,59.8091,59.8163,279955.0
2017-01-25 14:10:00,83.15,83.19,83.11,83.19,59020.0,59.8091,59.8379,59.7803,59.8379,59020.0
2017-01-25 14:20:00,83.18,83.23,83.15,83.23,53667.0,59.8307,59.8666,59.8091,59.8666,53667.0
2017-01-25 14:30:00,83.23,83.26,83.22,83.24,83528.0,59.8666,59.8882,59.8595,59.8738,83528.0
2017-01-25 14:40:00,83.23,83.28,83.2,83.28,49816.0,59.8666,59.9026,59.8451,59.9026,49816.0
2017-01-25 14:50:00,83.27,83.29,83.2,83.2,73511.0,59.8954,59.9098,59.8451,59.8451,73511.0
2017-01-25 15:00:00,83.19,83.27,83.19,83.25,58723.0,59.8379,59.8954,59.8379,59.881,58723.0
2017-01-25 15:10:00,83.24,83.29,83.21,83.25,59469.0,59.8738,59.9098,59.8523,59.881,59469.0
2017-01-25 15:20:00,83.24,83.31,83.23,83.24,74487.0,59.8738,59.9242,59.8666,59.8738,74487.0
2017-01-25 15:30:00,83.23,83.27,83.2,83.23,68687.0,59.8666,59.8954,59.8451,59.8666,68687.0
2017-01-25 15:40:00,83.23,83.35,83.23,83.23,76229.0,59.8666,59.953,59.8666,59.8666,76229.0
2017-01-25 15:50:00,83.24,83.33,83.24,83.3,184796.0,59.8738,59.9386,59.8738,59.917,184796.0
2017-01-26 09:30:00,83.32,83.72,83.25,83.58,172087.0,59.9314,60.2191,59.881,60.1184,172087.0
2017-01-26 09:40:00,83.57,83.72,83.55,83.62,81275.0,60.1112,60.2191,60.0968,60.1472,81275.0
2017-01-26 09:50:00,83.62,83.69,83.51,83.58,100267.0,60.1472,60.1975,60.068,60.1184,100267.0
2017-01-26 10:00:00,83.57,83.61,83.45,83.45,111017.0,60.1112,60.14,60.0249,60.0249,111017.0
2017-01-26 10:10:00,83.45,83.53,83.39,83.48,140522.0,60.0249,60.0824,59.9817,60.0465,140522.0
2017-01-26 10:20:00,83.48,83.55,83.42,83.43,73974.0,60.0465,60.0968,60.0033,60.0105,73974.0
2017-01-26 10:30:00,83.43,83.47,83.33,83.38,45508.0,60.0105,60.0393,59.9386,59.9745,45508.0
2017-01-26 10:40:00,83.37,83.41,83.17,83.17,65580.0,59.9673,59.9961,59.8235,59.8235,65580.0
2017-01-26 10:50:00,83.16,83.25,83.11,83.21,66814.0,59.8163,59.881,59.7803,59.8523,66814.0
2017-01-26 11:00:00,83.2,83.28,83.16,83.19,116666.0,59.8451,59.9026,59.8163,59.8379,116666.0
2017-01-26 11:10:00,83.19,83.19,83.08,83.09,107014.0,59.8379,59.8379,59.7588,59.7659,107014.0
2017-01-26 11:20:00,83.08,83.16,83.06,83.13,158520.0,59.7588,59.8163,59.7444,59.7947,158520.0
2017-01-26 11:30:00,83.12,83.2,83.12,83.19,69589.0,59.7875,59.8451,59.7875,59.8379,69589.0
2017-01-26 11:40:00,83.2,83.24,83.15,83.18,73319.0,59.8451,59.8738,59.8091,59.8307,73319.0
2017-01-26 11:50:00,83.18,83.27,83.16,83.25,118595.0,59.8307,59.8954,59.8163,59.881,118595.0
2017-01-26 12:00:00,83.25,83.36,83.24,83.34,56270.0,59.881,59.9602,59.8738,59.9458,56270.0
2017-01-26 12:10:00,83.35,83.38,83.28,83.32,51332.0,59.953,59.9745,59.9026,59.9314,51332.0
2017-01-26 12:20:00,83.32,83.37,83.29,83.32,64663.0,59.9314,59.9673,59.9098,59.9314,64663.0
2017-01-26 12:30:00,83.32,83.34,83.25,83.29,49746.0,59.9314,59.9458,59.881,59.9098,49746.0
2017-01-26 12:40:00,83.29,83.36,83.27,83.32,70292.0,59.9098,59.9602,59.8954,59.9314,70292.0
2017-01-26 12:50:00,83.32,83.35,83.29,83.32,49219.0,59.9314,59.953,59.9098,59.9314,49219.0
2017-01-26 13:00:00,83.31,83.4,83.3,83.38,49429.0,59.9242,59.9889,59.917,59.9745,49429.0
2017-01-26 13:10:00,83.39,83.39,83.31,83.34,60000.0,59.9817,59.9817,59.9242,59.9458,60000.0
2017-01-26 13:20:00,83.33,83.38,83.31,83.32,43021.0,59.9386,59.9745,59.9242,59.9314,43021.0
2017-01-26 13:30:00,83.32,83.37,83.26,83.26,221409.0,59.9314,59.9673,59.8882,59.8882,221409.0
2017-01-26 13:40:00,83.25,83.27,83.18,83.19,51972.0,59.881,59.8954,59.8307,59.8379,51972.0
2017-01-26 13:50:00,83.19,83.2,83.13,83.15,55272.0,59.8379,59.8451,59.7947,59.8091,55272.0
2017-01-26 14:00:00,83.14,83.18,83.12,83.12,55334.0,59.8019,59.8307,59.7875,59.7875,55334.0
2017-01-26 14:10:00,83.12,83.15,83.08,83.08,57508.0,59.7875,59.8091,59.7588,59.7588,57508.0
2017-01-26 14:20:00,83.09,83.15,83.06,83.07,77138.0,59.7659,59.8091,59.7444,59.7516,77138.0
2017-01-26 14:30:00,83.07,83.13,83.03,83.13,91850.0,59.7516,59.7947,59.7228,59.7947,91850.0
2017-01-26 14:40:00,83.13,83.21,83.11,83.19,73306.0,59.7947,59.8523,59.7803,59.8379,73306.0
2017-01-26 14:50:00,83.19,83.23,83.15,83.21,93423.0,59.8379,59.8666,59.8091,59.8523,93423.0
2017-01-26 15:00:00,83.2,83.22,83.15,83.16,96106.0,59.8451,59.8595,59.8091,59.8163,96106.0
2017-01-26 15:10:00,83.16,83.19,83.14,83.16,92560.0,59.8163,59.8379,59.8019,59.8163,92560.0
2017-01-26 15:20:00,83.16,83.18,83.11,83.14,155705.0,59.8163,59.8307,59.7803,59.8019,155705.0
2017-01-26 15:30:00,83.14,83.25,83.13,83.2,70072.0,59.8019,59.881,59.7947,59.8451,70072.0
2017-01-26 15:40:00,83.21,83.21,83.1,83.12,230103.0,59.8523,59.8523,59.7731,59.7875,230103.0
2017-01-26 15:50:00,83.12,83.17,83.09,83.14,317178.0,59.7875,59.8235,59.7659,59.8019,317178.0
2017-01-27 09:30:00,83.39,83.5,83.03,83.03,99792.0,59.9817,60.0609,59.7228,59.7228,99792.0
2017-01-27 09:40:00,83.02,83.02,82.65,82.74,116165.0,59.7156,59.7156,59.4495,59.5142,116165.0
2017-01-27 09:50:00,82.74,82.8,82.65,82.71,65131.0,59.5142,59.5573,59.4495,59.4926,65131.0
2017-01-27 10:00:00,82.71,82.72,82.53,82.6,64861.0,59.4926,59.4998,59.3631,59.4135,64861.0
2017-01-27 10:10:00,82.61,82.72,82.59,82.66,52745.0,59.4207,59.4998,59.4063,59.4566,52745.0
2017-01-27 10:20:00,82.65,82.66,82.53,82.54,47335.0,59.4495,59.4566,59.3631,59.3703,47335.0
2017-01-27 10:30:00,82.53,82.58,82.51,82.54,49839.0,59.3631,59.3991,59.3488,59.3703,49839.0
2017-01-27 10:40:00,82.53,82.54,82.47,82.47,89323.0,59.3631,59.3703,59.32,59.32,89323.0
2017-01-27 10:50:00,82.47,82.47,82.38,82.43,41515.0,59.32,59.32,59.2552,59.2912,41515.0
2017-01-27 11:00:00,82.41,82.51,82.4,82.45,41370.0,59.2768,59.3488,59.2696,59.3056,41370.0
2017-01-27 11:10:00,82.45,82.5,82.43,82.47,99639.0,59.3056,59.3416,59.2912,59.32,99639.0
2017-01-27 11:20:00,82.47,82.52,82.41,82.44,71547.0,59.32,59.3559,59.2768,59.2984,71547.0
2017-01-27 11:30:00,82.44,82.54,82.4,82.54,52013.0,59.2984,59.3703,59.2696,59.3703,52013.0
2017-01-27 11:40:00,82.53,82.55,82.43,82.46,35864.0,59.3631,59.3775,59.2912,59.3128,35864.0
2017-01-27 11:50:00,82.46,82.56,82.45,82.56,46065.0,59.3128,59.3847,59.3056,59.3847,46065.0
2017-01-27 12:00:00,82.55,82.56,82.42,82.48,65609.0,59.3775,59.3847,59.284,59.3272,65609.0
2017-01-27 12:10:00,82.48,82.51,82.45,82.49,64699.0,59.3272,59.3488,59.3056,59.3344,64699.0
2017-01-27 12:20:00,82.48,82.48,82.4,82.41,56416.0,59.3272,59.3272,59.2696,59.2768,56416.0
2017-01-27 12:30:00,82.4,82.46,82.37,82.38,30782.0,59.2696,59.3128,59.2481,59.2552,30782.0
2017-01-27 12:40:00,82.37,82.37,82.16,82.18,118308.0,59.2481,59.2481,59.097,59.1114,118308.0
2017-01-27 12:50:00,82.18,82.23,82.16,82.22,60896.0,59.1114,59.1474,59.097,59.1402,60896.0
2017-01-27 13:00:00,82.23,82.23,82.16,82.18,42959.0,59.1474,59.1474,59.097,59.1114,42959.0
2017-01-27 13:10:00,82.19,82.26,82.16,82.23,38909.0,59.1186,59.1689,59.097,59.1474,38909.0
2017-01-27 13:20:00,82.24,82.25,82.17,82.18,55260.0,59.1545,59.1617,59.1042,59.1114,55260.0
2017-01-27 13:30:00,82.18,82.21,82.15,82.17,51300.0,59.1114,59.133,59.0898,59.1042,51300.0
2017-01-27 13:40:00,82.17,82.25,82.17,82.23,81552.0,59.1042,59.1617,59.1042,59.1474,81552.0
2017-01-27 13:50:00,82.23,82.26,82.2,82.23,64108.0,59.1474,59.1689,59.1258,59.1474,64108.0
2017-01-27 14:00:00,82.22,82.28,82.22,82.25,52755.0,59.1402,59.1833,59.1402,59.1617,52755.0
2017-01-27 14:10:00,82.25,82.27,82.21,82.25,48918.0,59.1617,59.1761,59.133,59.1617,48918.0
2017-01-27 14:20:00,82.24,82.25,82.18,82.19,47551.0,59.1545,59.1617,59.1114,59.1186,47551.0
2017-01-27 14:30:00,82.19,82.22,82.15,82.18,66102.0,59.1186,59.1402,59.0898,59.1114,66102.0
2017-01-27 14:40:00,82.18,82.21,82.08,82.1,73261.0,59.1114,59.133,59.0395,59.0538,73261.0
2017-01-27 14:50:00,82.1,82.1,82.05,82.09,69209.0,59.0538,59.0538,59.0179,59.0467,69209.0
2017-01-27 15:00:00,82.09,82.09,82.02,82.04,94216.0,59.0467,59.0467,58.9963,59.0107,94216.0
2017-01-27 15:10:00,82.05,82.18,82.03,82.18,78734.0,59.0179,59.1114,59.0035,59.1114,78734.0
2017-01-27 15:20:00,82.19,82.26,82.16,82.17,87889.0,59.1186,59.1689,59.097,59.1042,87889.0
2017-01-27 15:30:00,82.16,82.24,82.16,82.24,123488.0,59.097,59.1545,59.097,59.1545,123488.0
2017-01-27 15:40:00,82.23,82.26,82.19,82.25,148111.0,59.1474,59.1689,59.1186,59.1617,148111.0
2017-01-27 15:50:00,82.26,82.34,82.22,82.33,120192.0,59.1689,59.2265,59.1402,59.2193,120192.0
2017-01-30 09:30:00,82.1,82.27,81.92,81.98,174769.0,59.0538,59.1761,58.9244,58.9675,174769.0
2017-01-30 09:40:00,81.98,82.14,81.89,81.9,96088.0,58.9675,59.0826,58.9028,58.91,96088.0
2017-01-30 09:50:00,81.9,81.91,81.61,81.85,144689.0,58.91,58.9172,58.7014,58.874,144689.0
2017-01-30 10:00:00,81.82,81.86,81.71,81.75,73258.0,58.8524,58.8812,58.7733,58.8021,73258.0
2017-01-30 10:10:00,81.75,81.8,81.62,81.65,80536.0,58.8021,58.8381,58.7086,58.7302,80536.0
2017-01-30 10:20:00,81.66,81.81,81.59,81.8,82539.0,58.7374,58.8453,58.687,58.8381,82539.0
2017-01-30 10:30:00,81.8,82.05,81.79,82.04,83128.0,58.8381,59.0179,58.8309,59.0107,83128.0
2017-01-30 10:40:00,82.03,82.06,81.96,82.0,85245.0,59.0035,59.0251,58.9531,58.9819,85245.0
2017-01-30 10:50:00,82.0,82.11,82.0,82.06,63170.0,58.9819,59.061,58.9819,59.0251,63170.0
2017-01-30 11:00:00,82.06,82.08,81.94,81.98,54016.0,59.0251,59.0395,58.9388,58.9675,54016.0
2017-01-30 11:10:00,81.98,82.13,81.98,82.13,78207.0,58.9675,59.0754,58.9675,59.0754,78207.0
2017-01-30 11:20:00,82.13,82.14,82.05,82.08,52024.0,59.0754,59.0826,59.0179,59.0395,52024.0
2017-01-30 11:30:00,82.08,82.11,82.03,82.1,50518.0,59.0395,59.061,59.0035,59.0538,50518.0
2017-01-30 11:40:00,82.1,82.1,82.0,82.02,53465.0,59.0538,59.0538,58.9819,58.9963,53465.0
2017-01-30 11:50:00,82.01,82.01,81.94,81.95,50905.0,58.9891,58.9891,58.9388,58.946,50905.0
2017-01-30 12:00:00,81.95,82.0,81.89,81.9,34829.0,58.946,58.9819,58.9028,58.91,34829.0
2017-01-30 12:10:00,81.9,81.9,81.82,81.84,81103.0,58.91,58.91,58.8524,58.8668,81103.0
2017-01-30 12:20:00,81.83,81.83,81.73,81.73,39260.0,58.8596,58.8596,58.7877,58.7877,39260.0
2017-01-30 12:30:00,81.73,81.76,81.69,81.76,39475.0,58.7877,58.8093,58.7589,58.8093,39475.0
2017-01-30 12:40:00,81.75,81.75,81.61,81.62,44971.0,58.8021,58.8021,58.7014,58.7086,44971.0
2017-01-30 12:50:00,81.61,81.7,81.61,81.68,42667.0,58.7014,58.7661,58.7014,58.7517,42667.0
2017-01-30 13:00:00,81.68,81.79,81.66,81.76,84477.0,58.7517,58.8309,58.7374,58.8093,84477.0
2017-01-30 13:10:00,81.76,81.76,81.65,81.67,47899.0,58.8093,58.8093,58.7302,58.7446,47899.0
2017-01-30 13:20:00,81.67,81.72,81.62,81.72,22650.0,58.7446,58.7805,58.7086,58.7805,22650.0
2017-01-30 13:30:00,81.71,81.72,81.62,81.63,65115.0,58.7733,58.7805,58.7086,58.7158,65115.0
2017-01-30 13:40:00,81.63,81.68,81.62,81.66,41265.0,58.7158,58.7517,58.7086,58.7374,41265.0
2017-01-30 13:50:00,81.65,81.65,81.57,81.62,97264.0,58.7302,58.7302,58.6726,58.7086,97264.0
2017-01-30 14:00:00,81.62,81.75,81.62,81.74,59941.0,58.7086,58.8021,58.7086,58.7949,59941.0
2017-01-30 14:10:00,81.74,81.74,81.66,81.69,46601.0,58.7949,58.7949,58.7374,58.7589,46601.0
2017-01-30 14:20:00,81.69,81.73,81.65,81.65,86603.0,58.7589,58.7877,58.7302,58.7302,86603.0
2017-01-30 14:30:00,81.66,81.7,81.63,81.67,43385.0,58.7374,58.7661,58.7158,58.7446,43385.0
2017-01-30 14:40:00,81.67,81.68,81.62,81.65,68245.0,58.7446,58.7517,58.7086,58.7302,68245.0
2017-01-30 14:50:00,81.65,81.67,81.59,81.65,74503.0,58.7302,58.7446,58.687,58.7302,74503.0
2017-01-30 15:00:00,81.65,81.67,81.6,81.65,88454.0,58.7302,58.7446,58.6942,58.7302,88454.0
2017-01-30 15:10:00,81.64,81.7,81.63,81.67,58387.0,58.723,58.7661,58.7158,58.7446,58387.0
2017-01-30 15:20:00,81.68,81.7,81.63,81.68,71925.0,58.7517,58.7661,58.7158,58.7517,71925.0
2017-01-30 15:30:00,81.69,81.71,81.66,81.7,111227.0,58.7589,58.7733,58.7374,58.7661,111227.0
2017-01-30 15:40:00,81.7,81.8,81.65,81.79,167053.0,58.7661,58.8381,58.7302,58.8309,167053.0
2017-01-30 15:50:00,81.8,81.88,81.79,81.81,130642.0,58.8381,58.8956,58.8309,58.8453,130642.0
2017-01-31 09:30:00,81.73,82.49,81.73,82.16,153779.0,58.7877,59.3344,58.7877,59.097,153779.0
2017-01-31 09:40:00,82.15,82.41,82.09,82.4,59677.0,59.0898,59.2768,59.0467,59.2696,59677.0
2017-01-31 09:50:00,82.39,82.39,82.13,82.21,77906.0,59.2624,59.2624,59.0754,59.133,77906.0
2017-01-31 10:00:00,82.21,82.57,82.16,82.57,91348.0,59.133,59.3919,59.097,59.3919,91348.0
2017-01-31 10:10:00,82.57,82.63,82.46,82.5,113312.0,59.3919,59.4351,59.3128,59.3416,113312.0
2017-01-31 10:20:00,82.5,82.68,82.49,82.54,125132.0,59.3416,59.471,59.3344,59.3703,125132.0
2017-01-31 10:30:00,82.55,82.58,82.35,82.44,77430.0,59.3775,59.3991,59.2337,59.2984,77430.0
2017-01-31 10:40:00,82.44,82.47,82.31,82.45,70176.0,59.2984,59.32,59.2049,59.3056,70176.0
2017-01-31 10:50:00,82.45,82.61,82.4,82.55,73879.0,59.3056,59.4207,59.2696,59.3775,73879.0
2017-01-31 11:00:00,82.55,82.69,82.55,82.62,76563.0,59.3775,59.4782,59.3775,59.4279,76563.0
2017-01-31 11:10:00,82.62,82.65,82.54,82.58,80588.0,59.4279,59.4495,59.3703,59.3991,80588.0
2017-01-31 11:20:00,82.57,82.65,82.56,82.64,79584.0,59.3919,59.4495,59.3847,59.4423,79584.0
2017-01-31 11:30:00,82.63,82.9,82.63,82.86,79443.0,59.4351,59.6293,59.4351,59.6005,79443.0
2017-01-31 11:40:00,82.86,82.88,82.75,82.77,58402.0,59.6005,59.6149,59.5214,59.5358,58402.0
2017-01-31 11:50:00,82.76,82.86,82.74,82.75,75294.0,59.5286,59.6005,59.5142,59.5214,75294.0
2017-01-31 12:00:00,82.76,82.89,82.75,82.82,72528.0,59.5286,59.6221,59.5214,59.5717,72528.0
2017-01-31 12:10:00,82.81,82.84,82.77,82.8,59240.0,59.5645,59.5861,59.5358,59.5573,59240.0
2017-01-31 12:20:00,82.79,82.85,82.78,82.81,45761.0,59.5502,59.5933,59.543,59.5645,45761.0
2017-01-31 12:30:00,82.81,82.83,82.77,82.81,30077.0,59.5645,59.5789,59.5358,59.5645,30077.0
2017-01-31 12:40:00,82.81,82.94,82.8,82.93,36819.0,59.5645,59.6581,59.5573,59.6509,36819.0
2017-01-31 12:50:00,82.94,82.95,82.89,82.92,119788.0,59.6581,59.6652,59.6221,59.6437,119788.0
2017-01-31 13:00:00,82.92,82.92,82.82,82.87,73399.0,59.6437,59.6437,59.5717,59.6077,73399.0
2017-01-31 13:10:00,82.87,82.87,82.8,82.85,52519.0,59.6077,59.6077,59.5573,59.5933,52519.0
2017-01-31 13:20:00,82.84,82.87,82.82,82.82,47180.0,59.5861,59.6077,59.5717,59.5717,47180.0
2017-01-31 13:30:00,82.82,82.88,82.82,82.87,43791.0,59.5717,59.6149,59.5717,59.6077,43791.0
2017-01-31 13:40:00,82.88,82.89,82.77,82.79,62814.0,59.6149,59.6221,59.5358,59.5502,62814.0
2017-01-31 13:50:00,82.79,82.88,82.78,82.88,60570.0,59.5502,59.6149,59.543,59.6149,60570.0
2017-01-31 14:00:00,82.89,82.91,82.85,82.88,92450.0,59.6221,59.6365,59.5933,59.6149,92450.0
2017-01-31 14:10:00,82.89,82.92,82.85,82.86,97276.0,59.6221,59.6437,59.5933,59.6005,97276.0
2017-01-31 14:20:00,82.85,82.92,82.79,82.8,282523.0,59.5933,59.6437,59.5502,59.5573,282523.0
2017-01-31 14:30:00,82.81,82.81,82.72,82.74,295958.0,59.5645,59.5645,59.4998,59.5142,295958.0
2017-01-31 14:40:00,82.74,82.81,82.67,82.68,316906.0,59.5142,59.5645,59.4638,59.471,316906.0
2017-01-31 14:50:00,82.67,82.68,82.6,82.61,345880.0,59.4638,59.471,59.4135,59.4207,345880.0
2017-01-31 15:00:00,82.62,82.63,82.48,82.54,377307.0,59.4279,59.4351,59.3272,59.3703,377307.0
2017-01-31 15:10:00,82.55,82.62,82.44,82.44,527485.0,59.3775,59.4279,59.2984,59.2984,527485.0
2017-01-31 15:20:00,82.44,82.44,82.26,82.27,474226.0,59.2984,59.2984,59.1689,59.1761,474226.0
2017-01-31 15:30:00,82.27,82.29,82.23,82.25,584438.0,59.1761,59.1905,59.1474,59.1617,584438.0
2017-01-31 15:40:00,82.25,82.46,82.23,82.36,682585.0,59.1617,59.3128,59.1474,59.2409,682585.0
2017-01-31 15:50:00,82.35,82.39,82.34,82.39,802560.0,59.2337,59.2624,59.2265,59.2624,802560.0
2017-02-01 09:30:00,82.28,82.61,82.0,82.54,274304.0,59.1833,59.4207,58.9819,59.3703,274304.0
2017-02-01 09:40:00,82.54,82.74,82.53,82.69,128554.0,59.3703,59.5142,59.3631,59.4782,128554.0
2017-02-01 09:50:00,82.7,82.84,82.7,82.81,100636.0,59.4854,59.5861,59.4854,59.5645,100636.0
2017-02-01 10:00:00,82.84,82.89,82.54,82.63,157834.0,59.5861,59.6221,59.3703,59.4351,157834.0
2017-02-01 10:10:00,82.63,82.75,82.61,82.73,117311.0,59.4351,59.5214,59.4207,59.507,117311.0
2017-02-01 10:20:00,82.73,82.73,82.44,82.44,77107.0,59.507,59.507,59.2984,59.2984,77107.0
2017-02-01 10:30:00,82.42,82.43,82.29,82.35,73446.0,59.284,59.2912,59.1905,59.2337,73446.0
2017-02-01 10:40:00,82.36,82.52,82.33,82.41,116182.0,59.2409,59.3559,59.2193,59.2768,116182.0
2017-02-01 10:50:00,82.41,82.49,82.32,82.34,114139.0,59.2768,59.3344,59.2121,59.2265,114139.0
2017-02-01 11:00:00,82.34,82.39,82.16,82.17,132302.0,59.2265,59.2624,59.097,59.1042,132302.0
2017-02-01 11:10:00,82.16,82.2,81.99,82.0,72731.0,59.097,59.1258,58.9747,58.9819,72731.0
2017-02-01 11:20:00,82.0,82.07,81.97,82.07,44876.0,58.9819,59.0323,58.9603,59.0323,44876.0
2017-02-01 11:30:00,82.05,82.06,81.97,82.0,79712.0,59.0179,59.0251,58.9603,58.9819,79712.0
2017-02-01 11:40:00,81.99,82.01,81.78,81.8,69346.0,58.9747,58.9891,58.8237,58.8381,69346.0
2017-02-01 11:50:00,81.79,81.88,81.75,81.84,84559.0,58.8309,58.8956,58.8021,58.8668,84559.0
2017-02-01 12:00:00,81.84,81.84,81.67,81.69,160102.0,58.8668,58.8668,58.7446,58.7589,160102.0
2017-02-01 12:10:00,81.69,81.73,81.64,81.65,51379.0,58.7589,58.7877,58.723,58.7302,51379.0
2017-02-01 12:20:00,81.64,81.66,81.53,81.61,56540.0,58.723,58.7374,58.6438,58.7014,56540.0
2017-02-01 12:30:00,81.61,81.76,81.61,81.75,68810.0,58.7014,58.8093,58.7014,58.8021,68810.0
2017-02-01 12:40:00,81.75,81.75,81.47,81.47,56605.0,58.8021,58.8021,58.6007,58.6007,56605.0
2017-02-01 12:50:00,81.47,81.66,81.47,81.64,58769.0,58.6007,58.7374,58.6007,58.723,58769.0
2017-02-01 13:00:00,81.64,81.67,81.6,81.65,58320.0,58.723,58.7446,58.6942,58.7302,58320.0
2017-02-01 13:10:00,81.64,81.68,81.63,81.65,40797.0,58.723,58.7517,58.7158,58.7302,40797.0
2017-02-01 13:20:00,81.65,81.68,81.62,81.64,101744.0,58.7302,58.7517,58.7086,58.723,101744.0
2017-02-01 13:30:00,81.65,81.68,81.61,81.63,32860.0,58.7302,58.7517,58.7014,58.7158,32860.0
2017-02-01 13:40:00,81.63,81.71,81.6,81.61,213597.0,58.7158,58.7733,58.6942,58.7014,213597.0
2017-02-01 13:50:00,81.6,81.65,81.5,81.56,51733.0,58.6942,58.7302,58.6223,58.6654,51733.0
2017-02-01 14:00:00,81.51,81.83,81.49,81.69,150293.0,58.6295,58.8596,58.6151,58.7589,150293.0
2017-02-01 14:10:00,81.69,81.83,81.67,81.83,80397.0,58.7589,58.8596,58.7446,58.8596,80397.0
2017-02-01 14:20:00,81.83,81.83,81.57,81.58,79564.0,58.8596,58.8596,58.6726,58.6798,79564.0
2017-02-01 14:30:00,81.59,81.63,81.44,81.46,73207.0,58.687,58.7158,58.5791,58.5935,73207.0
2017-02-01 14:40:00,81.47,81.5,81.35,81.42,91620.0,58.6007,58.6223,58.5144,58.5647,91620.0
2017-02-01 14:50:00,81.43,81.52,81.42,81.5,89445.0,58.5719,58.6367,58.5647,58.6223,89445.0
2017-02-01 15:00:00,81.5,81.59,81.45,81.48,305736.0,58.6223,58.687,58.5863,58.6079,305736.0
2017-02-01 15:10:00,81.47,81.48,81.32,81.32,84329.0,58.6007,58.6079,58.4928,58.4928,84329.0
2017-02-01 15:20:00,81.33,81.5,81.32,81.45,78593.0,58.5,58.6223,58.4928,58.5863,78593.0
2017-02-01 15:30:00,81.45,81.51,81.39,81.45,128540.0,58.5863,58.6295,58.5431,58.5863,128540.0
2017-02-01 15:40:00,81.44,81.54,81.43,81.43,172727.0,58.5791,58.651,58.5719,58.5719,172727.0
2017-02-01 15:50:00,81.44,81.53,81.35,81.39,282672.0,58.5791,58.6438,58.5144,58.5431,282672.0
2017-02-02 09:30:00,81.43,81.83,81.42,81.8,171148.0,58.5719,58.8596,58.5647,58.8381,171148.0
2017-02-02 09:40:00,81.8,82.16,81.78,82.16,375657.0,58.8381,59.097,58.8237,59.097,375657.0
2017-02-02 09:50:00,82.16,82.16,81.81,81.82,102773.0,59.097,59.097,58.8453,58.8524,102773.0
2017-02-02 10:00:00,81.81,82.0,81.77,81.9,93756.0,58.8453,58.9819,58.8165,58.91,93756.0
2017-02-02 10:10:00,81.91,81.95,81.83,81.88,90427.0,58.9172,58.946,58.8596,58.8956,90427.0
2017-02-02 10:20:00,81.88,82.18,81.88,82.07,162692.0,58.8956,59.1114,58.8956,59.0323,162692.0
2017-02-02 10:30:00,82.07,82.35,82.07,82.3,106000.0,59.0323,59.2337,59.0323,59.1977,106000.0
2017-02-02 10:40:00,82.3,82.42,82.22,82.35,122545.0,59.1977,59.284,59.1402,59.2337,122545.0
2017-02-02 10:50:00,82.36,82.37,82.18,82.19,68786.0,59.2409,59.2481,59.1114,59.1186,68786.0
2017-02-02 11:00:00,82.19,82.41,82.18,82.35,75253.0,59.1186,59.2768,59.1114,59.2337,75253.0
2017-02-02 11:10:00,82.35,82.43,82.27,82.31,54411.0,59.2337,59.2912,59.1761,59.2049,54411.0
2017-02-02 11:20:00,82.31,82.42,82.3,82.41,96474.0,59.2049,59.284,59.1977,59.2768,96474.0
2017-02-02 11:30:00,82.4,82.4,82.19,82.21,91365.0,59.2696,59.2696,59.1186,59.133,91365.0
2017-02-02 11:40:00,82.2,82.3,82.2,82.29,101819.0,59.1258,59.1977,59.1258,59.1905,101819.0
2017-02-02 11:50:00,82.28,82.3,82.17,82.18,82993.0,59.1833,59.1977,59.1042,59.1114,82993.0
2017-02-02 12:00:00,82.17,82.29,82.13,82.26,56837.0,59.1042,59.1905,59.0754,59.1689,56837.0
2017-02-02 12:10:00,82.27,82.28,82.2,82.21,65978.0,59.1761,59.1833,59.1258,59.133,65978.0
2017-02-02 12:20:00,82.2,82.22,82.1,82.16,66584.0,59.1258,59.1402,59.0538,59.097,66584.0
2017-02-02 12:30:00,82.16,82.22,82.14,82.16,52763.0,59.097,59.1402,59.0826,59.097,52763.0
2017-02-02 12:40:00,82.17,82.26,82.14,82.14,103551.0,59.1042,59.1689,59.0826,59.0826,103551.0
2017-02-02 12:50:00,82.14,82.22,82.1,82.2,62615.0,59.0826,59.1402,59.0538,59.1258,62615.0
2017-02-02 13:00:00,82.21,82.22,82.11,82.13,61434.0,59.133,59.1402,59.061,59.0754,61434.0
2017-02-02 13:10:00,82.13,82.17,82.12,82.17,75590.0,59.0754,59.1042,59.0682,59.1042,75590.0
2017-02-02 13:20:00,82.16,82.17,82.1,82.15,140841.0,59.097,59.1042,59.0538,59.0898,140841.0
2017-02-02 13:30:00,82.15,82.29,82.14,82.29,113134.0,59.0898,59.1905,59.0826,59.1905,113134.0
2017-02-02 13:40:00,82.29,82.34,82.26,82.34,69852.0,59.1905,59.2265,59.1689,59.2265,69852.0
2017-02-02 13:50:00,82.35,82.4,82.31,82.39,79424.0,59.2337,59.2696,59.2049,59.2624,79424.0
2017-02-02 14:00:00,82.39,82.39,82.3,82.33,57775.0,59.2624,59.2624,59.1977,59.2193,57775.0
2017-02-02 14:10:00,82.34,82.38,82.25,82.25,80911.0,59.2265,59.2552,59.1617,59.1617,80911.0
2017-02-02 14:20:00,82.25,82.28,82.21,82.25,127007.0,59.1617,59.1833,59.133,59.1617,127007.0
2017-02-02 14:30:00,82.23,82.32,82.21,82.3,141066.0,59.1474,59.2121,59.133,59.1977,141066.0
2017-02-02 14:40:00,82.31,82.35,82.27,82.28,80132.0,59.2049,59.2337,59.1761,59.1833,80132.0
2017-02-02 14:50:00,82.29,82.31,82.24,82.28,221399.0,59.1905,59.2049,59.1545,59.1833,221399.0
2017-02-02 15:00:00,82.28,82.29,82.22,82.27,153478.0,59.1833,59.1905,59.1402,59.1761,153478.0
2017-02-02 15:10:00,82.27,82.34,82.25,82.31,92615.0,59.1761,59.2265,59.1617,59.2049,92615.0
2017-02-02 15:20:00,82.31,82.33,82.29,82.3,104092.0,59.2049,59.2193,59.1905,59.1977,104092.0
2017-02-02 15:30:00,82.3,82.33,82.26,82.32,124426.0,59.1977,59.2193,59.1689,59.2121,124426.0
2017-02-02 15:40:00,82.32,82.4,82.31,82.39,146015.0,59.2121,59.2696,59.2049,59.2624,146015.0
2017-02-02 15:50:00,82.38,82.41,82.31,82.33,261445.0,59.2552,59.2768,59.2049,59.2193,261445.0
2017-02-03 09:30:00,82.96,83.23,82.84,83.04,316441.0,59.6724,59.8666,59.5861,59.73,316441.0
2017-02-03 09:40:00,83.05,83.08,82.79,82.82,91101.0,59.7372,59.7588,59.5502,59.5717,91101.0
2017-02-03 09:50:00,82.83,82.83,82.49,82.58,104138.0,59.5789,59.5789,59.3344,59.3991,104138.0
2017-02-03 10:00:00,82.57,82.64,82.46,82.57,115736.0,59.3919,59.4423,59.3128,59.3919,115736.0
2017-02-03 10:10:00,82.57,82.83,82.56,82.82,88571.0,59.3919,59.5789,59.3847,59.5717,88571.0
2017-02-03 10:20:00,82.82,82.84,82.7,82.76,70970.0,59.5717,59.5861,59.4854,59.5286,70970.0
2017-02-03 10:30:00,82.75,82.92,82.74,82.83,74437.0,59.5214,59.6437,59.5142,59.5789,74437.0
2017-02-03 10:40:00,82.83,82.83,82.56,82.6,46550.0,59.5789,59.5789,59.3847,59.4135,46550.0
2017-02-03 10:50:00,82.61,82.62,82.54,82.61,122639.0,59.4207,59.4279,59.3703,59.4207,122639.0
2017-02-03 11:00:00,82.61,82.71,82.54,82.64,110521.0,59.4207,59.4926,59.3703,59.4423,110521.0
2017-02-03 11:10:00,82.64,82.76,82.6,82.73,103081.0,59.4423,59.5286,59.4135,59.507,103081.0
2017-02-03 11:20:00,82.73,82.86,82.73,82.77,76896.0,59.507,59.6005,59.507,59.5358,76896.0
2017-02-03 11:30:00,82.77,82.88,82.75,82.88,92761.0,59.5358,59.6149,59.5214,59.6149,92761.0
2017-02-03 11:40:00,82.88,82.9,82.84,82.89,87322.0,59.6149,59.6293,59.5861,59.6221,87322.0
2017-02-03 11:50:00,82.89,83.01,82.88,82.92,75167.0,59.6221,59.7084,59.6149,59.6437,75167.0
2017-02-03 12:00:00,82.92,82.96,82.87,82.87,102388.0,59.6437,59.6724,59.6077,59.6077,102388.0
2017-02-03 12:10:00,82.88,82.88,82.8,82.85,38566.0,59.6149,59.6149,59.5573,59.5933,38566.0
2017-02-03 12:20:00,82.86,82.95,82.85,82.92,94684.0,59.6005,59.6652,59.5933,59.6437,94684.0
2017-02-03 12:30:00,82.93,82.99,82.86,82.89,154042.0,59.6509,59.694,59.6005,59.6221,154042.0
2017-02-03 12:40:00,82.89,82.91,82.86,82.88,108213.0,59.6221,59.6365,59.6005,59.6149,108213.0
2017-02-03 12:50:00,82.87,82.91,82.86,82.9,78220.0,59.6077,59.6365,59.6005,59.6293,78220.0
2017-02-03 13:00:00,82.9,82.9,82.74,82.74,35528.0,59.6293,59.6293,59.5142,59.5142,35528.0
2017-02-03 13:10:00,82.74,82.81,82.74,82.79,68754.0,59.5142,59.5645,59.5142,59.5502,68754.0
2017-02-03 13:20:00,82.79,82.83,82.77,82.79,53796.0,59.5502,59.5789,59.5358,59.5502,53796.0
2017-02-03 13:30:00,82.79,82.82,82.73,82.76,102053.0,59.5502,59.5717,59.507,59.5286,102053.0
2017-02-03 13:40:00,82.76,82.76,82.69,82.7,55853.0,59.5286,59.5286,59.4782,59.4854,55853.0
2017-02-03 13:50:00,82.69,82.73,82.66,82.67,56968.0,59.4782,59.507,59.4566,59.4638,56968.0
2017-02-03 14:00:00,82.67,82.76,82.67,82.69,70522.0,59.4638,59.5286,59.4638,59.4782,70522.0
2017-02-03 14:10:00,82.7,82.74,82.67,82.69,68651.0,59.4854,59.5142,59.4638,59.4782,68651.0
2017-02-03 14:20:00,82.69,82.71,82.63,82.68,58375.0,59.4782,59.4926,59.4351,59.471,58375.0
2017-02-03 14:30:00,82.67,82.69,82.59,82.65,93758.0,59.4638,59.4782,59.4063,59.4495,93758.0
2017-02-03 14:40:00,82.65,82.68,82.63,82.67,95205.0,59.4495,59.471,59.4351,59.4638,95205.0
2017-02-03 14:50:00,82.67,82.7,82.61,82.7,60517.0,59.4638,59.4854,59.4207,59.4854,60517.0
2017-02-03 15:00:00,82.69,82.77,82.68,82.75,82434.0,59.4782,59.5358,59.471,59.5214,82434.0
2017-02-03 15:10:00,82.75,82.76,82.69,82.7,72363.0,59.5214,59.5286,59.4782,59.4854,72363.0
2017-02-03 15:20:00,82.71,82.75,82.66,82.67,88523.0,59.4926,59.5214,59.4566,59.4638,88523.0
2017-02-03 15:30:00,82.66,82.77,82.66,82.73,136049.0,59.4566,59.5358,59.4566,59.507,136049.0
2017-02-03 15:40:00,82.73,82.85,82.72,82.82,251296.0,59.507,59.5933,59.4998,59.5717,251296.0
2017-02-03 15:50:00,82.82,82.84,82.75,82.78,214429.0,59.5717,59.5861,59.5214,59.543,214429.0
2017-02-06 09:30:00,82.86,83.06,82.75,82.81,160837.0,59.6005,59.7444,59.5214,59.5645,160837.0
2017-02-06 09:40:00,82.81,82.84,82.61,82.63,94211.0,59.5645,59.5861,59.4207,59.4351,94211.0
2017-02-06 09:50:00,82.62,82.68,82.48,82.61,83662.0,59.4279,59.471,59.3272,59.4207,83662.0
2017-02-06 10:00:00,82.61,82.86,82.5,82.86,117399.0,59.4207,59.6005,59.3416,59.6005,117399.0
2017-02-06 10:10:00,82.87,82.92,82.81,82.86,119721.0,59.6077,59.6437,59.5645,59.6005,119721.0
2017-02-06 10:20:00,82.86,82.96,82.83,82.91,93193.0,59.6005,59.6724,59.5789,59.6365,93193.0
2017-02-06 10:30:00,82.91,83.01,82.86,82.94,71677.0,59.6365,59.7084,59.6005,59.6581,71677.0
2017-02-06 10:40:00,82.94,83.0,82.8,82.83,92792.0,59.6581,59.7012,59.5573,59.5789,92792.0
2017-02-06 10:50:00,82.84,82.89,82.82,82.86,66677.0,59.5861,59.6221,59.5717,59.6005,66677.0
2017-02-06 11:00:00,82.87,82.93,82.77,82.79,40538.0,59.6077,59.6509,59.5358,59.5502,40538.0
2017-02-06 11:10:00,82.79,82.87,82.78,82.8,66744.0,59.5502,59.6077,59.543,59.5573,66744.0
2017-02-06 11:20:00,82.8,82.85,82.69,82.7,52224.0,59.5573,59.5933,59.4782,59.4854,52224.0
2017-02-06 11:30:00,82.69,82.69,82.59,82.68,56642.0,59.4782,59.4782,59.4063,59.471,56642.0
2017-02-06 11:40:00,82.67,82.7,82.63,82.65,51345.0,59.4638,59.4854,59.4351,59.4495,51345.0
2017-02-06 11:50:00,82.66,82.73,82.64,82.71,49872.0,59.4566,59.507,59.4423,59.4926,49872.0
2017-02-06 12:00:00,82.71,82.73,82.67,82.67,56943.0,59.4926,59.507,59.4638,59.4638,56943.0
2017-02-06 12:10:00,82.68,82.76,82.64,82.64,64980.0,59.471,59.5286,59.4423,59.4423,64980.0
2017-02-06 12:20:00,82.63,82.65,82.56,82.65,48676.0,59.4351,59.4495,59.3847,59.4495,48676.0
2017-02-06 12:30:00,82.65,82.65,82.53,82.55,44391.0,59.4495,59.4495,59.3631,59.3775,44391.0
2017-02-06 12:40:00,82.55,82.56,82.5,82.52,41467.0,59.3775,59.3847,59.3416,59.3559,41467.0
2017-02-06 12:50:00,82.52,82.62,82.51,82.55,97343.0,59.3559,59.4279,59.3488,59.3775,97343.0
2017-02-06 13:00:00,82.54,82.69,82.54,82.68,40257.0,59.3703,59.4782,59.3703,59.471,40257.0
2017-02-06 13:10:00,82.68,82.69,82.62,82.63,27875.0,59.471,59.4782,59.4279,59.4351,27875.0
2017-02-06 13:20:00,82.64,82.66,82.58,82.63,32375.0,59.4423,59.4566,59.3991,59.4351,32375.0
2017-02-06 13:30:00,82.63,82.67,82.58,82.65,29458.0,59.4351,59.4638,59.3991,59.4495,29458.0
2017-02-06 13:40:00,82.65,82.67,82.64,82.65,25850.0,59.4495,59.4638,59.4423,59.4495,25850.0
2017-02-06 13:50:00,82.65,82.7,82.58,82.59,74984.0,59.4495,59.4854,59.3991,59.4063,74984.0
2017-02-06 14:00:00,82.59,82.59,82.54,82.57,47851.0,59.4063,59.4063,59.3703,59.3919,47851.0
2017-02-06 14:10:00,82.57,82.6,82.53,82.58,56314.0,59.3919,59.4135,59.3631,59.3991,56314.0
2017-02-06 14:20:00,82.58,82.58,82.51,82.55,75102.0,59.3991,59.3991,59.3488,59.3775,75102.0
2017-02-06 14:30:00,82.56,82.63,82.56,82.62,48747.0,59.3847,59.4351,59.3847,59.4279,48747.0
2017-02-06 14:40:00,82.62,82.65,82.59,82.59,60148.0,59.4279,59.4495,59.4063,59.4063,60148.0
2017-02-06 14:50:00,82.59,82.62,82.55,82.56,49982.0,59.4063,59.4279,59.3775,59.3847,49982.0
2017-02-06 15:00:00,82.57,82.6,82.54,82.58,70016.0,59.3919,59.4135,59.3703,59.3991,70016.0
2017-02-06 15:10:00,82.59,82.62,82.56,82.61,76198.0,59.4063,59.4279,59.3847,59.4207,76198.0
2017-02-06 15:20:00,82.6,82.63,82.59,82.61,57898.0,59.4135,59.4351,59.4063,59.4207,57898.0
2017-02-06 15:30:00,82.61,82.63,82.54,82.63,79226.0,59.4207,59.4351,59.3703,59.4351,79226.0
2017-02-06 15:40:00,82.63,82.71,82.61,82.68,68311.0,59.4351,59.4926,59.4207,59.471,68311.0
2017-02-06 15:50:00,82.69,82.71,82.61,82.63,189125.0,59.4782,59.4926,59.4207,59.4351,189125.0
2017-02-07 09:30:00,82.73,83.03,82.7,82.88,101451.0,59.507,59.7228,59.4854,59.6149,101451.0
2017-02-07 09:40:00,82.89,82.95,82.75,82.76,136260.0,59.6221,59.6652,59.5214,59.5286,136260.0
2017-02-07 09:50:00,82.75,83.01,82.68,83.0,71679.0,59.5214,59.7084,59.471,59.7012,71679.0
2017-02-07 10:00:00,83.0,83.01,82.74,82.76,57665.0,59.7012,59.7084,59.5142,59.5286,57665.0
2017-02-07 10:10:00,82.75,82.96,82.75,82.95,60349.0,59.5214,59.6724,59.5214,59.6652,60349.0
2017-02-07 10:20:00,82.95,82.95,82.84,82.91,67187.0,59.6652,59.6652,59.5861,59.6365,67187.0
2017-02-07 10:30:00,82.9,82.99,82.86,82.93,78247.0,59.6293,59.694,59.6005,59.6509,78247.0
2017-02-07 10:40:00,82.94,82.97,82.85,82.9,53040.0,59.6581,59.6796,59.5933,59.6293,53040.0
2017-02-07 10:50:00,82.91,82.94,82.81,82.82,95401.0,59.6365,59.6581,59.5645,59.5717,95401.0
2017-02-07 11:00:00,82.82,82.85,82.73,82.76,99099.0,59.5717,59.5933,59.507,59.5286,99099.0
2017-02-07 11:10:00,82.77,82.84,82.75,82.77,86354.0,59.5358,59.5861,59.5214,59.5358,86354.0
2017-02-07 11:20:00,82.76,82.77,82.58,82.63,70894.0,59.5286,59.5358,59.3991,59.4351,70894.0
2017-02-07 11:30:00,82.62,82.7,82.6,82.65,47172.0,59.4279,59.4854,59.4135,59.4495,47172.0
2017-02-07 11:40:00,82.65,82.71,82.65,82.69,47270.0,59.4495,59.4926,59.4495,59.4782,47270.0
2017-02-07 11:50:00,82.69,82.79,82.65,82.74,40378.0,59.4782,59.5502,59.4495,59.5142,40378.0
2017-02-07 12:00:00,82.74,82.78,82.67,82.69,50466.0,59.5142,59.543,59.4638,59.4782,50466.0
2017-02-07 12:10:00,82.69,82.76,82.68,82.74,57588.0,59.4782,59.5286,59.471,59.5142,57588.0
2017-02-07 12:20:00,82.74,82.77,82.62,82.64,66256.0,59.5142,59.5358,59.4279,59.4423,66256.0
2017-02-07 12:30:00,82.63,82.68,82.57,82.67,94092.0,59.4351,59.471,59.3919,59.4638,94092.0
2017-02-07 12:40:00,82.69,82.69,82.59,82.6,88817.0,59.4782,59.4782,59.4063,59.4135,88817.0
2017-02-07 12:50:00,82.59,82.66,82.56,82.6,84198.0,59.4063,59.4566,59.3847,59.4135,84198.0
2017-02-07 13:00:00,82.6,82.63,82.52,82.58,104841.0,59.4135,59.4351,59.3559,59.3991,104841.0
2017-02-07 13:10:00,82.58,82.65,82.58,82.62,46413.0,59.3991,59.4495,59.3991,59.4279,46413.0
2017-02-07 13:20:00,82.62,82.63,82.5,82.51,39954.0,59.4279,59.4351,59.3416,59.3488,39954.0
2017-02-07 13:30:00,82.51,82.55,82.49,82.52,33589.0,59.3488,59.3775,59.3344,59.3559,33589.0
2017-02-07 13:40:00,82.52,82.55,82.5,82.52,30929.0,59.3559,59.3775,59.3416,59.3559,30929.0
2017-02-07 13:50:00,82.52,82.52,82.39,82.4,39737.0,59.3559,59.3559,59.2624,59.2696,39737.0
2017-02-07 14:00:00,82.41,82.5,82.39,82.45,104903.0,59.2768,59.3416,59.2624,59.3056,104903.0
2017-02-07 14:10:00,82.45,82.45,82.27,82.28,97014.0,59.3056,59.3056,59.1761,59.1833,97014.0
2017-02-07 14:20:00,82.29,82.34,82.26,82.27,67836.0,59.1905,59.2265,59.1689,59.1761,67836.0
2017-02-07 14:30:00,82.27,82.38,82.26,82.37,81936.0,59.1761,59.2552,59.1689,59.2481,81936.0
2017-02-07 14:40:00,82.37,82.38,82.3,82.33,57697.0,59.2481,59.2552,59.1977,59.2193,57697.0
2017-02-07 14:50:00,82.33,82.4,82.33,82.39,72680.0,59.2193,59.2696,59.2193,59.2624,72680.0
2017-02-07 15:00:00,82.38,82.45,82.38,82.39,65505.0,59.2552,59.3056,59.2552,59.2624,65505.0
2017-02-07 15:10:00,82.39,82.42,82.3,82.39,81564.0,59.2624,59.284,59.1977,59.2624,81564.0
2017-02-07 15:20:00,82.39,82.42,82.34,82.36,85370.0,59.2624,59.284,59.2265,59.2409,85370.0
2017-02-07 15:30:00,82.35,82.36,82.25,82.26,67463.0,59.2337,59.2409,59.1617,59.1689,67463.0
2017-02-07 15:40:00,82.25,82.35,82.23,82.31,71866.0,59.1617,59.2337,59.1474,59.2049,71866.0
2017-02-07 15:50:00,82.32,82.39,82.29,82.37,155672.0,59.2121,59.2624,59.1905,59.2481,155672.0
2017-02-08 09:30:00,82.52,82.73,82.3,82.73,242975.0,59.3559,59.507,59.1977,59.507,242975.0
2017-02-08 09:40:00,82.74,82.82,82.6,82.77,74493.0,59.5142,59.5717,59.4135,59.5358,74493.0
2017-02-08 09:50:00,82.77,82.84,82.71,82.73,66454.0,59.5358,59.5861,59.4926,59.507,66454.0
2017-02-08 10:00:00,82.7,82.72,82.43,82.47,67544.0,59.4854,59.4998,59.2912,59.32,67544.0
2017-02-08 10:10:00,82.46,82.57,82.43,82.56,98043.0,59.3128,59.3919,59.2912,59.3847,98043.0
2017-02-08 10:20:00,82.55,82.56,82.46,82.52,72981.0,59.3775,59.3847,59.3128,59.3559,72981.0
2017-02-08 10:30:00,82.52,82.69,82.5,82.68,72509.0,59.3559,59.4782,59.3416,59.471,72509.0
2017-02-08 10:40:00,82.7,82.85,82.66,82.8,87107.0,59.4854,59.5933,59.4566,59.5573,87107.0
2017-02-08 10:50:00,82.8,82.85,82.66,82.85,51292.0,59.5573,59.5933,59.4566,59.5933,51292.0
2017-02-08 11:00:00,82.84,82.85,82.71,82.75,56938.0,59.5861,59.5933,59.4926,59.5214,56938.0
2017-02-08 11:10:00,82.77,82.94,82.74,82.93,67416.0,59.5358,59.6581,59.5142,59.6509,67416.0
2017-02-08 11:20:00,82.92,82.96,82.87,82.94,91574.0,59.6437,59.6724,59.6077,59.6581,91574.0
2017-02-08 11:30:00,82.93,82.95,82.89,82.91,63394.0,59.6509,59.6652,59.6221,59.6365,63394.0
2017-02-08 11:40:00,82.91,82.95,82.85,82.86,33028.0,59.6365,59.6652,59.5933,59.6005,33028.0
2017-02-08 11:50:00,82.85,82.92,82.83,82.87,53089.0,59.5933,59.6437,59.5789,59.6077,53089.0
2017-02-08 12:00:00,82.87,82.93,82.84,82.92,53935.0,59.6077,59.6509,59.5861,59.6437,53935.0
2017-02-08 12:10:00,82.91,82.99,82.9,82.98,91829.0,59.6365,59.694,59.6293,59.6868,91829.0
2017-02-08 12:20:00,82.99,83.01,82.92,82.96,89581.0,59.694,59.7084,59.6437,59.6724,89581.0
2017-02-08 12:30:00,82.96,82.96,82.88,82.88,58430.0,59.6724,59.6724,59.6149,59.6149,58430.0
2017-02-08 12:40:00,82.89,83.03,82.88,83.02,32960.0,59.6221,59.7228,59.6149,59.7156,32960.0
2017-02-08 12:50:00,83.02,83.06,83.01,83.05,72519.0,59.7156,59.7444,59.7084,59.7372,72519.0
2017-02-08 13:00:00,83.05,83.08,83.01,83.04,64327.0,59.7372,59.7588,59.7084,59.73,64327.0
2017-02-08 13:10:00,83.05,83.06,82.98,82.99,47899.0,59.7372,59.7444,59.6868,59.694,47899.0
2017-02-08 13:20:00,82.99,82.99,82.93,82.94,36021.0,59.694,59.694,59.6509,59.6581,36021.0
2017-02-08 13:30:00,82.94,82.99,82.94,82.95,46609.0,59.6581,59.694,59.6581,59.6652,46609.0
2017-02-08 13:40:00,82.95,83.05,82.94,83.03,47067.0,59.6652,59.7372,59.6581,59.7228,47067.0
2017-02-08 13:50:00,83.02,83.05,82.97,83.05,48756.0,59.7156,59.7372,59.6796,59.7372,48756.0
2017-02-08 14:00:00,83.04,83.12,83.04,83.07,49580.0,59.73,59.7875,59.73,59.7516,49580.0
2017-02-08 14:10:00,83.07,83.13,83.06,83.12,111395.0,59.7516,59.7947,59.7444,59.7875,111395.0
2017-02-08 14:20:00,83.11,83.14,83.1,83.14,38134.0,59.7803,59.8019,59.7731,59.8019,38134.0
2017-02-08 14:30:00,83.13,83.19,83.13,83.18,89014.0,59.7947,59.8379,59.7947,59.8307,89014.0
2017-02-08 14:40:00,83.18,83.2,83.11,83.11,73774.0,59.8307,59.8451,59.7803,59.7803,73774.0
2017-02-08 14:50:00,83.12,83.13,83.06,83.08,85724.0,59.7875,59.7947,59.7444,59.7588,85724.0
2017-02-08 15:00:00,83.08,83.09,83.01,83.03,78340.0,59.7588,59.7659,59.7084,59.7228,78340.0
2017-02-08 15:10:00,83.03,83.13,82.99,83.13,86684.0,59.7228,59.7947,59.694,59.7947,86684.0
2017-02-08 15:20:00,83.13,83.16,83.06,83.08,118138.0,59.7947,59.8163,59.7444,59.7588,118138.0
2017-02-08 15:30:00,83.07,83.1,83.02,83.03,100008.0,59.7516,59.7731,59.7156,59.7228,100008.0
2017-02-08 15:40:00,83.04,83.14,83.03,83.08,73707.0,59.73,59.8019,59.7228,59.7588,73707.0
2017-02-08 15:50:00,83.08,83.1,82.97,83.02,264054.0,59.7588,59.7731,59.6796,59.7156,264054.0
2017-02-09 09:30:00,83.0,83.2,82.93,83.05,140407.0,59.7012,59.8451,59.6509,59.7372,140407.0
2017-02-09 09:40:00,83.06,83.32,83.03,83.28,92131.0,59.7444,59.9314,59.7228,59.9026,92131.0
2017-02-09 09:50:00,83.28,83.3,83.14,83.3,84753.0,59.9026,59.917,59.8019,59.917,84753.0
2017-02-09 10:00:00,83.29,83.38,83.27,83.34,82447.0,59.9098,59.9745,59.8954,59.9458,82447.0
2017-02-09 10:10:00,83.33,83.37,83.17,83.32,94833.0,59.9386,59.9673,59.8235,59.9314,94833.0
2017-02-09 10:20:00,83.31,83.33,83.19,83.23,93581.0,59.9242,59.9386,59.8379,59.8666,93581.0
2017-02-09 10:30:00,83.23,83.29,83.16,83.21,89067.0,59.8666,59.9098,59.8163,59.8523,89067.0
2017-02-09 10:40:00,83.21,83.26,83.07,83.08,55945.0,59.8523,59.8882,59.7516,59.7588,55945.0
2017-02-09 10:50:00,83.09,83.25,83.03,83.23,82927.0,59.7659,59.881,59.7228,59.8666,82927.0
2017-02-09 11:00:00,83.23,83.23,83.06,83.08,85364.0,59.8666,59.8666,59.7444,59.7588,85364.0
2017-02-09 11:10:00,83.08,83.12,83.02,83.11,46006.0,59.7588,59.7875,59.7156,59.7803,46006.0
2017-02-09 11:20:00,83.11,83.12,83.01,83.02,70358.0,59.7803,59.7875,59.7084,59.7156,70358.0
2017-02-09 11:30:00,83.02,83.11,82.97,82.98,92504.0,59.7156,59.7803,59.6796,59.6868,92504.0
2017-02-09 11:40:00,82.99,83.01,82.92,82.93,57853.0,59.694,59.7084,59.6437,59.6509,57853.0
2017-02-09 11:50:00,82.94,83.04,82.93,83.04,42071.0,59.6581,59.73,59.6509,59.73,42071.0
2017-02-09 12:00:00,83.03,83.09,82.96,83.05,55328.0,59.7228,59.7659,59.6724,59.7372,55328.0
2017-02-09 12:10:00,83.04,83.07,83.0,83.05,50076.0,59.73,59.7516,59.7012,59.7372,50076.0
2017-02-09 12:20:00,83.04,83.06,83.0,83.03,41508.0,59.73,59.7444,59.7012,59.7228,41508.0
2017-02-09 12:30:00,83.04,83.08,83.01,83.07,64400.0,59.73,59.7588,59.7084,59.7516,64400.0
2017-02-09 12:40:00,83.07,83.15,83.06,83.15,45736.0,59.7516,59.8091,59.7444,59.8091,45736.0
2017-02-09 12:50:00,83.15,83.18,83.05,83.08,33496.0,59.8091,59.8307,59.7372,59.7588,33496.0
2017-02-09 13:00:00,83.08,83.1,83.04,83.08,51815.0,59.7588,59.7731,59.73,59.7588,51815.0
2017-02-09 13:10:00,83.08,83.19,83.06,83.18,62931.0,59.7588,59.8379,59.7444,59.8307,62931.0
2017-02-09 13:20:00,83.17,83.23,83.16,83.2,50401.0,59.8235,59.8666,59.8163,59.8451,50401.0
2017-02-09 13:30:00,83.19,83.23,83.17,83.2,53309.0,59.8379,59.8666,59.8235,59.8451,53309.0
2017-02-09 13:40:00,83.2,83.25,83.17,83.22,63206.0,59.8451,59.881,59.8235,59.8595,63206.0
2017-02-09 13:50:00,83.22,83.29,83.21,83.23,55469.0,59.8595,59.9098,59.8523,59.8666,55469.0
2017-02-09 14:00:00,83.24,83.29,83.22,83.27,61645.0,59.8738,59.9098,59.8595,59.8954,61645.0
2017-02-09 14:10:00,83.26,83.29,83.25,83.27,47320.0,59.8882,59.9098,59.881,59.8954,47320.0
2017-02-09 14:20:00,83.26,83.28,83.2,83.2,44279.0,59.8882,59.9026,59.8451,59.8451,44279.0
2017-02-09 14:30:00,83.2,83.27,83.19,83.26,43927.0,59.8451,59.8954,59.8379,59.8882,43927.0
2017-02-09 14:40:00,83.26,83.29,83.22,83.29,45968.0,59.8882,59.9098,59.8595,59.9098,45968.0
2017-02-09 14:50:00,83.29,83.3,83.21,83.22,68878.0,59.9098,59.917,59.8523,59.8595,68878.0
2017-02-09 15:00:00,83.22,83.26,83.21,83.26,28976.0,59.8595,59.8882,59.8523,59.8882,28976.0
2017-02-09 15:10:00,83.26,83.27,83.22,83.23,71397.0,59.8882,59.8954,59.8595,59.8666,71397.0
2017-02-09 15:20:00,83.23,83.27,83.2,83.21,52608.0,59.8666,59.8954,59.8451,59.8523,52608.0
2017-02-09 15:30:00,83.21,83.22,83.14,83.19,51858.0,59.8523,59.8595,59.8019,59.8379,51858.0
2017-02-09 15:40:00,83.2,83.24,83.19,83.2,43088.0,59.8451,59.8738,59.8379,59.8451,43088.0
2017-02-09 15:50:00,83.2,83.23,83.18,83.2,120997.0,59.8451,59.8666,59.8307,59.8451,120997.0
2017-02-10 09:30:00,83.19,83.25,83.03,83.19,180387.0,59.8379,59.881,59.7228,59.8379,180387.0
2017-02-10 09:40:00,83.21,83.33,83.21,83.29,54934.0,59.8523,59.9386,59.8523,59.9098,54934.0
2017-02-10 09:50:00,83.29,83.38,83.27,83.33,67938.0,59.9098,59.9745,59.8954,59.9386,67938.0
2017-02-10 10:00:00,83.33,83.42,83.25,83.35,72783.0,59.9386,60.0033,59.881,59.953,72783.0
2017-02-10 10:10:00,83.35,83.44,83.33,83.35,57262.0,59.953,60.0177,59.9386,59.953,57262.0
2017-02-10 10:20:00,83.36,83.43,83.34,83.4,63463.0,59.9602,60.0105,59.9458,59.9889,63463.0
2017-02-10 10:30:00,83.39,83.45,83.36,83.38,79750.0,59.9817,60.0249,59.9602,59.9745,79750.0
2017-02-10 10:40:00,83.38,83.42,83.32,83.41,55671.0,59.9745,60.0033,59.9314,59.9961,55671.0
2017-02-10 10:50:00,83.4,83.48,83.36,83.45,40189.0,59.9889,60.0465,59.9602,60.0249,40189.0
2017-02-10 11:00:00,83.46,83.49,83.43,83.45,31751.0,60.0321,60.0537,60.0105,60.0249,31751.0
2017-02-10 11:10:00,83.46,83.59,83.45,83.56,49493.0,60.0321,60.1256,60.0249,60.104,49493.0
2017-02-10 11:20:00,83.55,83.65,83.55,83.6,51764.0,60.0968,60.1687,60.0968,60.1328,51764.0
2017-02-10 11:30:00,83.62,83.64,83.59,83.62,62963.0,60.1472,60.1616,60.1256,60.1472,62963.0
2017-02-10 11:40:00,83.63,83.67,83.59,83.67,56181.0,60.1544,60.1831,60.1256,60.1831,56181.0
2017-02-10 11:50:00,83.66,83.67,83.6,83.64,38742.0,60.1759,60.1831,60.1328,60.1616,38742.0
2017-02-10 12:00:00,83.64,83.64,83.55,83.58,44352.0,60.1616,60.1616,60.0968,60.1184,44352.0
2017-02-10 12:10:00,83.57,83.61,83.54,83.61,35888.0,60.1112,60.14,60.0896,60.14,35888.0
2017-02-10 12:20:00,83.61,83.65,83.55,83.61,35857.0,60.14,60.1687,60.0968,60.14,35857.0
2017-02-10 12:30:00,83.6,83.66,83.58,83.63,38795.0,60.1328,60.1759,60.1184,60.1544,38795.0
2017-02-10 12:40:00,83.63,83.68,83.61,83.67,40678.0,60.1544,60.1903,60.14,60.1831,40678.0
2017-02-10 12:50:00,83.67,83.68,83.61,83.65,43485.0,60.1831,60.1903,60.14,60.1687,43485.0
2017-02-10 13:00:00,83.65,83.68,83.64,83.68,30908.0,60.1687,60.1903,60.1616,60.1903,30908.0
2017-02-10 13:10:00,83.67,83.74,83.66,83.7,51171.0,60.1831,60.2335,60.1759,60.2047,51171.0
2017-02-10 13:20:00,83.7,83.74,83.67,83.69,40619.0,60.2047,60.2335,60.1831,60.1975,40619.0
2017-02-10 13:30:00,83.7,83.76,83.69,83.74,62540.0,60.2047,60.2479,60.1975,60.2335,62540.0
2017-02-10 13:40:00,83.74,83.74,83.63,83.65,48017.0,60.2335,60.2335,60.1544,60.1687,48017.0
2017-02-10 13:50:00,83.66,83.71,83.64,83.66,71983.0,60.1759,60.2119,60.1616,60.1759,71983.0
2017-02-10 14:00:00,83.68,83.7,83.63,83.64,140125.0,60.1903,60.2047,60.1544,60.1616,140125.0
2017-02-10 14:10:00,83.63,83.65,83.58,83.59,59453.0,60.1544,60.1687,60.1184,60.1256,59453.0
2017-02-10 14:20:00,83.6,83.63,83.58,83.63,72809.0,60.1328,60.1544,60.1184,60.1544,72809.0
2017-02-10 14:30:00,83.63,83.68,83.61,83.68,54273.0,60.1544,60.1903,60.14,60.1903,54273.0
2017-02-10 14:40:00,83.68,83.71,83.64,83.7,70205.0,60.1903,60.2119,60.1616,60.2047,70205.0
2017-02-10 14:50:00,83.71,83.73,83.66,83.71,66982.0,60.2119,60.2263,60.1759,60.2119,66982.0
2017-02-10 15:00:00,83.72,83.76,83.71,83.75,78551.0,60.2191,60.2479,60.2119,60.2407,78551.0
2017-02-10 15:10:00,83.76,83.8,83.74,83.77,67571.0,60.2479,60.2766,60.2335,60.2551,67571.0
2017-02-10 15:20:00,83.77,83.82,83.76,83.76,82031.0,60.2551,60.291,60.2479,60.2479,82031.0
2017-02-10 15:30:00,83.76,83.85,83.76,83.81,151269.0,60.2479,60.3126,60.2479,60.2838,151269.0
2017-02-10 15:40:00,83.81,83.86,83.78,83.79,101572.0,60.2838,60.3198,60.2623,60.2694,101572.0
2017-02-10 15:50:00,83.79,83.82,83.77,83.8,196370.0,60.2694,60.291,60.2551,60.2766,196370.0
2017-02-13 09:30:00,83.88,84.2,83.87,83.98,179720.0,60.3342,60.5644,60.327,60.4061,179720.0
2017-02-13 09:40:00,83.98,84.0,83.54,83.66,346933.0,60.4061,60.4205,60.0896,60.1759,346933.0
2017-02-13 09:50:00,83.65,83.76,83.58,83.72,121677.0,60.1687,60.2479,60.1184,60.2191,121677.0
2017-02-13 10:00:00,83.73,83.75,83.61,83.74,85162.0,60.2263,60.2407,60.14,60.2335,85162.0
2017-02-13 10:10:00,83.75,83.75,83.38,83.42,92761.0,60.2407,60.2407,59.9745,60.0033,92761.0
2017-02-13 10:20:00,83.42,83.5,83.39,83.42,72192.0,60.0033,60.0609,59.9817,60.0033,72192.0
2017-02-13 10:30:00,83.41,83.54,83.4,83.54,76682.0,59.9961,60.0896,59.9889,60.0896,76682.0
2017-02-13 10:40:00,83.54,83.59,83.48,83.53,56867.0,60.0896,60.1256,60.0465,60.0824,56867.0
2017-02-13 10:50:00,83.53,83.57,83.49,83.56,45509.0,60.0824,60.1112,60.0537,60.104,45509.0
2017-02-13 11:00:00,83.55,83.72,83.53,83.71,36731.0,60.0968,60.2191,60.0824,60.2119,36731.0
2017-02-13 11:10:00,83.71,83.74,83.67,83.73,89727.0,60.2119,60.2335,60.1831,60.2263,89727.0
2017-02-13 11:20:00,83.73,83.82,83.73,83.82,90616.0,60.2263,60.291,60.2263,60.291,90616.0
2017-02-13 11:30:00,83.82,83.85,83.77,83.82,60069.0,60.291,60.3126,60.2551,60.291,60069.0
2017-02-13 11:40:00,83.83,83.88,83.82,83.86,29475.0,60.2982,60.3342,60.291,60.3198,29475.0
2017-02-13 11:50:00,83.87,83.87,83.81,83.86,68127.0,60.327,60.327,60.2838,60.3198,68127.0
2017-02-13 12:00:00,83.86,83.9,83.83,83.84,44134.0,60.3198,60.3486,60.2982,60.3054,44134.0
2017-02-13 12:10:00,83.85,83.88,83.81,83.81,33610.0,60.3126,60.3342,60.2838,60.2838,33610.0
2017-02-13 12:20:00,83.82,83.87,83.78,83.79,38837.0,60.291,60.327,60.2623,60.2694,38837.0
2017-02-13 12:30:00,83.8,83.81,83.77,83.79,23639.0,60.2766,60.2838,60.2551,60.2694,23639.0
2017-02-13 12:40:00,83.79,83.84,83.78,83.83,49764.0,60.2694,60.3054,60.2623,60.2982,49764.0
2017-02-13 12:50:00,83.83,83.91,83.83,83.89,37146.0,60.2982,60.3558,60.2982,60.3414,37146.0
2017-02-13 13:00:00,83.89,83.97,83.89,83.95,28712.0,60.3414,60.3989,60.3414,60.3845,28712.0
2017-02-13 13:10:00,83.94,84.04,83.93,84.04,29923.0,60.3773,60.4493,60.3701,60.4493,29923.0
2017-02-13 13:20:00,84.06,84.09,84.01,84.05,40314.0,60.4637,60.4852,60.4277,60.4565,40314.0
2017-02-13 13:30:00,84.05,84.05,83.97,83.98,25886.0,60.4565,60.4565,60.3989,60.4061,25886.0
2017-02-13 13:40:00,83.98,83.99,83.93,83.94,64341.0,60.4061,60.4133,60.3701,60.3773,64341.0
2017-02-13 13:50:00,83.94,83.97,83.92,83.93,39877.0,60.3773,60.3989,60.363,60.3701,39877.0
2017-02-13 14:00:00,83.93,83.94,83.89,83.91,37412.0,60.3701,60.3773,60.3414,60.3558,37412.0
2017-02-13 14:10:00,83.91,83.92,83.87,83.88,32162.0,60.3558,60.363,60.327,60.3342,32162.0
2017-02-13 14:20:00,83.89,83.94,83.87,83.94,57687.0,60.3414,60.3773,60.327,60.3773,57687.0
2017-02-13 14:30:00,83.93,83.93,83.89,83.91,47871.0,60.3701,60.3701,60.3414,60.3558,47871.0
2017-02-13 14:40:00,83.91,83.92,83.87,83.9,37773.0,60.3558,60.363,60.327,60.3486,37773.0
2017-02-13 14:50:00,83.9,83.91,83.87,83.9,49671.0,60.3486,60.3558,60.327,60.3486,49671.0
2017-02-13 15:00:00,83.9,83.96,83.88,83.93,56154.0,60.3486,60.3917,60.3342,60.3701,56154.0
2017-02-13 15:10:00,83.93,83.94,83.82,83.83,90394.0,60.3701,60.3773,60.291,60.2982,90394.0
2017-02-13 15:20:00,83.83,83.95,83.79,83.95,40028.0,60.2982,60.3845,60.2694,60.3845,40028.0
2017-02-13 15:30:00,83.94,83.94,83.85,83.89,40056.0,60.3773,60.3773,60.3126,60.3414,40056.0
2017-02-13 15:40:00,83.89,83.98,83.87,83.88,253574.0,60.3414,60.4061,60.327,60.3342,253574.0
2017-02-13 15:50:00,83.89,83.89,83.82,83.85,720037.0,60.3414,60.3414,60.291,60.3126,720037.0
2017-02-14 09:30:00,83.64,83.69,83.31,83.4,193214.0,60.1616,60.1975,59.9242,59.9889,193214.0
2017-02-14 09:40:00,83.41,83.44,83.34,83.41,72951.0,59.9961,60.0177,59.9458,59.9961,72951.0
2017-02-14 09:50:00,83.42,83.48,83.22,83.28,62135.0,60.0033,60.0465,59.8595,59.9026,62135.0
2017-02-14 10:00:00,83.28,83.28,82.75,82.76,124570.0,59.9026,59.9026,59.5214,59.5286,124570.0
2017-02-14 10:10:00,82.77,82.9,82.75,82.87,127820.0,59.5358,59.6293,59.5214,59.6077,127820.0
2017-02-14 10:20:00,82.86,83.06,82.86,83.03,137453.0,59.6005,59.7444,59.6005,59.7228,137453.0
2017-02-14 10:30:00,83.03,83.11,83.01,83.05,60504.0,59.7228,59.7803,59.7084,59.7372,60504.0
2017-02-14 10:40:00,83.04,83.07,82.92,82.93,60301.0,59.73,59.7516,59.6437,59.6509,60301.0
2017-02-14 10:50:00,82.93,83.02,82.92,82.95,91250.0,59.6509,59.7156,59.6437,59.6652,91250.0
2017-02-14 11:00:00,82.95,83.01,82.93,82.99,38303.0,59.6652,59.7084,59.6509,59.694,38303.0
2017-02-14 11:10:00,83.0,83.09,82.96,83.09,45357.0,59.7012,59.7659,59.6724,59.7659,45357.0
2017-02-14 11:20:00,83.08,83.24,83.07,83.21,50020.0,59.7588,59.8738,59.7516,59.8523,50020.0
2017-02-14 11:30:00,83.2,83.27,83.17,83.24,31680.0,59.8451,59.8954,59.8235,59.8738,31680.0
2017-02-14 11:40:00,83.25,83.27,83.21,83.24,21146.0,59.881,59.8954,59.8523,59.8738,21146.0
2017-02-14 11:50:00,83.23,83.28,83.15,83.25,31147.0,59.8666,59.9026,59.8091,59.881,31147.0
2017-02-14 12:00:00,83.24,83.31,83.23,83.23,33108.0,59.8738,59.9242,59.8666,59.8666,33108.0
2017-02-14 12:10:00,83.22,83.3,83.21,83.27,26068.0,59.8595,59.917,59.8523,59.8954,26068.0
2017-02-14 12:20:00,83.27,83.3,83.23,83.3,43981.0,59.8954,59.917,59.8666,59.917,43981.0
2017-02-14 12:30:00,83.29,83.32,83.21,83.21,66997.0,59.9098,59.9314,59.8523,59.8523,66997.0
2017-02-14 12:40:00,83.21,83.22,83.09,83.13,66193.0,59.8523,59.8595,59.7659,59.7947,66193.0
2017-02-14 12:50:00,83.14,83.25,83.13,83.22,60117.0,59.8019,59.881,59.7947,59.8595,60117.0
2017-02-14 13:00:00,83.22,83.27,83.19,83.25,29099.0,59.8595,59.8954,59.8379,59.881,29099.0
2017-02-14 13:10:00,83.24,83.26,83.22,83.23,29043.0,59.8738,59.8882,59.8595,59.8666,29043.0
2017-02-14 13:20:00,83.21,83.33,83.21,83.31,36949.0,59.8523,59.9386,59.8523,59.9242,36949.0
2017-02-14 13:30:00,83.32,83.33,83.24,83.29,21014.0,59.9314,59.9386,59.8738,59.9098,21014.0
2017-02-14 13:40:00,83.27,83.3,83.25,83.27,29627.0,59.8954,59.917,59.881,59.8954,29627.0
2017-02-14 13:50:00,83.26,83.36,83.26,83.36,22458.0,59.8882,59.9602,59.8882,59.9602,22458.0
2017-02-14 14:00:00,83.36,83.48,83.33,83.41,37792.0,59.9602,60.0465,59.9386,59.9961,37792.0
2017-02-14 14:10:00,83.41,83.48,83.41,83.47,41784.0,59.9961,60.0465,59.9961,60.0393,41784.0
2017-02-14 14:20:00,83.47,83.5,83.45,83.48,46850.0,60.0393,60.0609,60.0249,60.0465,46850.0
2017-02-14 14:30:00,83.48,83.49,83.43,83.44,60929.0,60.0465,60.0537,60.0105,60.0177,60929.0
2017-02-14 14:40:00,83.44,83.47,83.37,83.38,56639.0,60.0177,60.0393,59.9673,59.9745,56639.0
2017-02-14 14:50:00,83.39,83.4,83.3,83.3,44735.0,59.9817,59.9889,59.917,59.917,44735.0
2017-02-14 15:00:00,83.3,83.31,83.24,83.28,55092.0,59.917,59.9242,59.8738,59.9026,55092.0
2017-02-14 15:10:00,83.28,83.3,83.26,83.28,77116.0,59.9026,59.917,59.8882,59.9026,77116.0
2017-02-14 15:20:00,83.29,83.36,83.28,83.31,48971.0,59.9098,59.9602,59.9026,59.9242,48971.0
2017-02-14 15:30:00,83.31,83.35,83.28,83.34,86989.0,59.9242,59.953,59.9026,59.9458,86989.0
2017-02-14 15:40:00,83.34,83.42,83.33,83.42,78679.0,59.9458,60.0033,59.9386,60.0033,78679.0
2017-02-14 15:50:00,83.43,83.5,83.37,83.4,180428.0,60.0105,60.0609,59.9673,59.9889,180428.0
2017-02-15 09:30:00,82.88,83.06,82.34,82.67,360288.0,59.6149,59.7444,59.2265,59.4638,360288.0
2017-02-15 09:40:00,82.7,82.72,82.52,82.68,116221.0,59.4854,59.4998,59.3559,59.471,116221.0
2017-02-15 09:50:00,82.69,82.72,82.62,82.67,120888.0,59.4782,59.4998,59.4279,59.4638,120888.0
2017-02-15 10:00:00,82.68,82.94,82.65,82.94,58911.0,59.471,59.6581,59.4495,59.6581,58911.0
2017-02-15 10:10:00,82.95,83.03,82.89,82.9,62538.0,59.6652,59.7228,59.6221,59.6293,62538.0
2017-02-15 10:20:00,82.9,82.9,82.71,82.72,37309.0,59.6293,59.6293,59.4926,59.4998,37309.0
2017-02-15 10:30:00,82.71,82.82,82.7,82.73,55468.0,59.4926,59.5717,59.4854,59.507,55468.0
2017-02-15 10:40:00,82.74,82.78,82.66,82.68,79651.0,59.5142,59.543,59.4566,59.471,79651.0
2017-02-15 10:50:00,82.68,82.71,82.65,82.69,68073.0,59.471,59.4926,59.4495,59.4782,68073.0
2017-02-15 11:00:00,82.69,82.77,82.65,82.71,50787.0,59.4782,59.5358,59.4495,59.4926,50787.0
2017-02-15 11:10:00,82.7,82.74,82.66,82.68,57932.0,59.4854,59.5142,59.4566,59.471,57932.0
2017-02-15 11:20:00,82.66,82.69,82.6,82.61,31266.0,59.4566,59.4782,59.4135,59.4207,31266.0
2017-02-15 11:30:00,82.61,82.64,82.57,82.6,106869.0,59.4207,59.4423,59.3919,59.4135,106869.0
2017-02-15 11:40:00,82.59,82.6,82.49,82.49,47310.0,59.4063,59.4135,59.3344,59.3344,47310.0
2017-02-15 11:50:00,82.48,82.57,82.45,82.57,39529.0,59.3272,59.3919,59.3056,59.3919,39529.0
2017-02-15 12:00:00,82.57,82.63,82.47,82.5,53661.0,59.3919,59.4351,59.32,59.3416,53661.0
2017-02-15 12:10:00,82.51,82.65,82.49,82.64,115983.0,59.3488,59.4495,59.3344,59.4423,115983.0
2017-02-15 12:20:00,82.64,82.67,82.61,82.64,47485.0,59.4423,59.4638,59.4207,59.4423,47485.0
2017-02-15 12:30:00,82.66,82.73,82.62,82.73,25349.0,59.4566,59.507,59.4279,59.507,25349.0
2017-02-15 12:40:00,82.72,82.78,82.68,82.76,39286.0,59.4998,59.543,59.471,59.5286,39286.0
2017-02-15 12:50:00,82.77,82.82,82.76,82.8,31043.0,59.5358,59.5717,59.5286,59.5573,31043.0
2017-02-15 13:00:00,82.79,82.84,82.78,82.82,80568.0,59.5502,59.5861,59.543,59.5717,80568.0
2017-02-15 13:10:00,82.83,82.85,82.78,82.81,49773.0,59.5789,59.5933,59.543,59.5645,49773.0
2017-02-15 13:20:00,82.81,82.82,82.76,82.77,23017.0,59.5645,59.5717,59.5286,59.5358,23017.0
2017-02-15 13:30:00,82.77,82.79,82.74,82.75,23811.0,59.5358,59.5502,59.5142,59.5214,23811.0
2017-02-15 13:40:00,82.76,82.8,82.72,82.79,62255.0,59.5286,59.5573,59.4998,59.5502,62255.0
2017-02-15 13:50:00,82.8,82.95,82.79,82.92,81105.0,59.5573,59.6652,59.5502,59.6437,81105.0
2017-02-15 14:00:00,82.96,83.04,82.94,83.03,40521.0,59.6724,59.73,59.6581,59.7228,40521.0
2017-02-15 14:10:00,83.03,83.11,83.02,83.1,46961.0,59.7228,59.7803,59.7156,59.7731,46961.0
2017-02-15 14:20:00,83.1,83.17,83.08,83.16,44683.0,59.7731,59.8235,59.7588,59.8163,44683.0
2017-02-15 14:30:00,83.17,83.2,83.13,83.14,40584.0,59.8235,59.8451,59.7947,59.8019,40584.0
2017-02-15 14:40:00,83.14,83.16,83.1,83.14,45081.0,59.8019,59.8163,59.7731,59.8019,45081.0
2017-02-15 14:50:00,83.14,83.16,83.09,83.15,45939.0,59.8019,59.8163,59.7659,59.8091,45939.0
2017-02-15 15:00:00,83.15,83.16,83.04,83.11,62074.0,59.8091,59.8163,59.73,59.7803,62074.0
2017-02-15 15:10:00,83.12,83.24,83.11,83.19,80082.0,59.7875,59.8738,59.7803,59.8379,80082.0
2017-02-15 15:20:00,83.2,83.24,83.18,83.23,60585.0,59.8451,59.8738,59.8307,59.8666,60585.0
2017-02-15 15:30:00,83.23,83.24,83.15,83.2,70974.0,59.8666,59.8738,59.8091,59.8451,70974.0
2017-02-15 15:40:00,83.2,83.25,83.14,83.15,73318.0,59.8451,59.881,59.8019,59.8091,73318.0
2017-02-15 15:50:00,83.15,83.16,83.03,83.12,156339.0,59.8091,59.8163,59.7228,59.7875,156339.0
2017-02-16 09:30:00,83.21,83.69,83.12,83.56,236354.0,59.8523,60.1975,59.7875,60.104,236354.0
2017-02-16 09:40:00,83.56,83.72,83.53,83.72,125604.0,60.104,60.2191,60.0824,60.2191,125604.0
2017-02-16 09:50:00,83.74,83.8,83.7,83.77,175403.0,60.2335,60.2766,60.2047,60.2551,175403.0
2017-02-16 10:00:00,83.77,83.93,83.76,83.92,134616.0,60.2551,60.3701,60.2479,60.363,134616.0
2017-02-16 10:10:00,83.92,84.13,83.91,84.06,115050.0,60.363,60.514,60.3558,60.4637,115050.0
2017-02-16 10:20:00,84.06,84.17,83.99,83.99,104109.0,60.4637,60.5428,60.4133,60.4133,104109.0
2017-02-16 10:30:00,83.99,84.0,83.87,83.88,57841.0,60.4133,60.4205,60.327,60.3342,57841.0
2017-02-16 10:40:00,83.88,83.89,83.61,83.62,60948.0,60.3342,60.3414,60.14,60.1472,60948.0
2017-02-16 10:50:00,83.63,83.82,83.62,83.75,70673.0,60.1544,60.291,60.1472,60.2407,70673.0
2017-02-16 11:00:00,83.74,83.75,83.63,83.68,65399.0,60.2335,60.2407,60.1544,60.1903,65399.0
2017-02-16 11:10:00,83.68,83.75,83.56,83.71,82438.0,60.1903,60.2407,60.104,60.2119,82438.0
2017-02-16 11:20:00,83.7,83.72,83.56,83.62,60476.0,60.2047,60.2191,60.104,60.1472,60476.0
2017-02-16 11:30:00,83.61,83.65,83.54,83.6,59557.0,60.14,60.1687,60.0896,60.1328,59557.0
2017-02-16 11:40:00,83.59,83.64,83.52,83.57,43740.0,60.1256,60.1616,60.0752,60.1112,43740.0
2017-02-16 11:50:00,83.58,83.75,83.58,83.74,59459.0,60.1184,60.2407,60.1184,60.2335,59459.0
2017-02-16 12:00:00,83.74,83.74,83.62,83.62,37192.0,60.2335,60.2335,60.1472,60.1472,37192.0
2017-02-16 12:10:00,83.63,83.69,83.61,83.64,57909.0,60.1544,60.1975,60.14,60.1616,57909.0
2017-02-16 12:20:00,83.64,83.73,83.63,83.67,65807.0,60.1616,60.2263,60.1544,60.1831,65807.0
2017-02-16 12:30:00,83.66,83.72,83.65,83.7,46385.0,60.1759,60.2191,60.1687,60.2047,46385.0
2017-02-16 12:40:00,83.7,83.76,83.69,83.76,49924.0,60.2047,60.2479,60.1975,60.2479,49924.0
2017-02-16 12:50:00,83.76,83.8,83.74,83.74,44141.0,60.2479,60.2766,60.2335,60.2335,44141.0
2017-02-16 13:00:00,83.74,83.76,83.61,83.61,65877.0,60.2335,60.2479,60.14,60.14,65877.0
2017-02-16 13:10:00,83.6,83.64,83.59,83.64,42517.0,60.1328,60.1616,60.1256,60.1616,42517.0
2017-02-16 13:20:00,83.64,83.66,83.54,83.6,71275.0,60.1616,60.1759,60.0896,60.1328,71275.0
2017-02-16 13:30:00,83.61,83.68,83.59,83.68,30154.0,60.14,60.1903,60.1256,60.1903,30154.0
2017-02-16 13:40:00,83.69,83.73,83.63,83.65,57766.0,60.1975,60.2263,60.1544,60.1687,57766.0
2017-02-16 13:50:00,83.65,83.66,83.58,83.59,31321.0,60.1687,60.1759,60.1184,60.1256,31321.0
2017-02-16 14:00:00,83.59,83.63,83.55,83.63,32999.0,60.1256,60.1544,60.0968,60.1544,32999.0
2017-02-16 14:10:00,83.63,83.64,83.55,83.58,34935.0,60.1544,60.1616,60.0968,60.1184,34935.0
2017-02-16 14:20:00,83.58,83.59,83.48,83.52,54487.0,60.1184,60.1256,60.0465,60.0752,54487.0
2017-02-16 14:30:00,83.52,83.52,83.44,83.47,49033.0,60.0752,60.0752,60.0177,60.0393,49033.0
2017-02-16 14:40:00,83.46,83.54,83.46,83.48,64005.0,60.0321,60.0896,60.0321,60.0465,64005.0
2017-02-16 14:50:00,83.47,83.52,83.45,83.51,36876.0,60.0393,60.0752,60.0249,60.068,36876.0
2017-02-16 15:00:00,83.5,83.56,83.48,83.49,68976.0,60.0609,60.104,60.0465,60.0537,68976.0
2017-02-16 15:10:00,83.5,83.57,83.5,83.53,48507.0,60.0609,60.1112,60.0609,60.0824,48507.0
2017-02-16 15:20:00,83.53,83.63,83.52,83.61,56695.0,60.0824,60.1544,60.0752,60.14,56695.0
2017-02-16 15:30:00,83.62,83.68,83.6,83.64,65784.0,60.1472,60.1903,60.1328,60.1616,65784.0
2017-02-16 15:40:00,83.64,83.67,83.52,83.52,72672.0,60.1616,60.1831,60.0752,60.0752,72672.0
2017-02-16 15:50:00,83.52,83.6,83.51,83.6,160405.0,60.0752,60.1328,60.068,60.1328,160405.0
2017-02-17 09:30:00,83.81,83.9,83.53,83.78,207904.0,60.2838,60.3486,60.0824,60.2623,207904.0
2017-02-17 09:40:00,83.76,83.76,83.62,83.76,44318.0,60.2479,60.2479,60.1472,60.2479,44318.0
2017-02-17 09:50:00,83.76,83.86,83.7,83.83,66024.0,60.2479,60.3198,60.2047,60.2982,66024.0
2017-02-17 10:00:00,83.83,83.83,83.6,83.75,109845.0,60.2982,60.2982,60.1328,60.2407,109845.0
2017-02-17 10:10:00,83.75,83.83,83.71,83.74,67548.0,60.2407,60.2982,60.2119,60.2335,67548.0
2017-02-17 10:20:00,83.73,83.74,83.57,83.63,83026.0,60.2263,60.2335,60.1112,60.1544,83026.0
2017-02-17 10:30:00,83.63,83.64,83.51,83.51,45323.0,60.1544,60.1616,60.068,60.068,45323.0
2017-02-17 10:40:00,83.51,83.52,83.41,83.5,40275.0,60.068,60.0752,59.9961,60.0609,40275.0
2017-02-17 10:50:00,83.49,83.49,83.33,83.33,65099.0,60.0537,60.0537,59.9386,59.9386,65099.0
2017-02-17 11:00:00,83.32,83.32,83.11,83.14,54789.0,59.9314,59.9314,59.7803,59.8019,54789.0
2017-02-17 11:10:00,83.14,83.23,83.1,83.12,135731.0,59.8019,59.8666,59.7731,59.7875,135731.0
2017-02-17 11:20:00,83.11,83.14,83.06,83.14,46614.0,59.7803,59.8019,59.7444,59.8019,46614.0
2017-02-17 11:30:00,83.14,83.2,83.1,83.2,55016.0,59.8019,59.8451,59.7731,59.8451,55016.0
2017-02-17 11:40:00,83.19,83.26,83.17,83.23,43156.0,59.8379,59.8882,59.8235,59.8666,43156.0
2017-02-17 11:50:00,83.23,83.23,83.12,83.16,71766.0,59.8666,59.8666,59.7875,59.8163,71766.0
2017-02-17 12:00:00,83.17,83.24,83.13,83.23,39906.0,59.8235,59.8738,59.7947,59.8666,39906.0
2017-02-17 12:10:00,83.22,83.22,83.18,83.21,47618.0,59.8595,59.8595,59.8307,59.8523,47618.0
2017-02-17 12:20:00,83.22,83.26,83.19,83.2,55673.0,59.8595,59.8882,59.8379,59.8451,55673.0
2017-02-17 12:30:00,83.21,83.24,83.19,83.19,44353.0,59.8523,59.8738,59.8379,59.8379,44353.0
2017-02-17 12:40:00,83.18,83.23,83.14,83.23,38859.0,59.8307,59.8666,59.8019,59.8666,38859.0
2017-02-17 12:50:00,83.23,83.32,83.21,83.31,22623.0,59.8666,59.9314,59.8523,59.9242,22623.0
2017-02-17 13:00:00,83.31,83.33,83.29,83.29,22252.0,59.9242,59.9386,59.9098,59.9098,22252.0
2017-02-17 13:10:00,83.31,83.35,83.29,83.34,51653.0,59.9242,59.953,59.9098,59.9458,51653.0
2017-02-17 13:20:00,83.34,83.35,83.31,83.32,55128.0,59.9458,59.953,59.9242,59.9314,55128.0
2017-02-17 13:30:00,83.32,83.36,83.31,83.34,37772.0,59.9314,59.9602,59.9242,59.9458,37772.0
2017-02-17 13:40:00,83.34,83.35,83.29,83.31,35341.0,59.9458,59.953,59.9098,59.9242,35341.0
2017-02-17 13:50:00,83.3,83.34,83.28,83.32,94835.0,59.917,59.9458,59.9026,59.9314,94835.0
2017-02-17 14:00:00,83.32,83.42,83.31,83.41,40220.0,59.9314,60.0033,59.9242,59.9961,40220.0
2017-02-17 14:10:00,83.41,83.43,83.37,83.38,40396.0,59.9961,60.0105,59.9673,59.9745,40396.0
2017-02-17 14:20:00,83.38,83.49,83.36,83.45,40679.0,59.9745,60.0537,59.9602,60.0249,40679.0
2017-02-17 14:30:00,83.46,83.5,83.4,83.43,69205.0,60.0321,60.0609,59.9889,60.0105,69205.0
2017-02-17 14:40:00,83.42,83.44,83.35,83.39,65870.0,60.0033,60.0177,59.953,59.9817,65870.0
2017-02-17 14:50:00,83.39,83.41,83.31,83.35,44082.0,59.9817,59.9961,59.9242,59.953,44082.0
2017-02-17 15:00:00,83.36,83.39,83.34,83.39,31389.0,59.9602,59.9817,59.9458,59.9817,31389.0
2017-02-17 15:10:00,83.39,83.56,83.39,83.54,44891.0,59.9817,60.104,59.9817,60.0896,44891.0
2017-02-17 15:20:00,83.54,83.56,83.5,83.56,44793.0,60.0896,60.104,60.0609,60.104,44793.0
2017-02-17 15:30:00,83.56,83.6,83.53,83.57,108556.0,60.104,60.1328,60.0824,60.1112,108556.0
2017-02-17 15:40:00,83.56,83.67,83.54,83.66,74338.0,60.104,60.1831,60.0896,60.1759,74338.0
2017-02-17 15:50:00,83.66,83.77,83.65,83.77,123739.0,60.1759,60.2551,60.1687,60.2551,123739.0
2017-02-21 09:30:00,83.68,83.9,83.57,83.67,243433.0,60.1903,60.3486,60.1112,60.1831,243433.0
2017-02-21 09:40:00,83.66,83.74,83.62,83.68,289906.0,60.1759,60.2335,60.1472,60.1903,289906.0
2017-02-21 09:50:00,83.68,83.86,83.65,83.85,164407.0,60.1903,60.3198,60.1687,60.3126,164407.0
2017-02-21 10:00:00,83.85,84.08,83.82,84.06,107908.0,60.3126,60.478,60.291,60.4637,107908.0
2017-02-21 10:10:00,84.07,84.22,84.04,84.21,211373.0,60.4709,60.5787,60.4493,60.5716,211373.0
2017-02-21 10:20:00,84.22,84.3,84.19,84.25,235747.0,60.5787,60.6363,60.5572,60.6003,235747.0
2017-02-21 10:30:00,84.24,84.24,84.14,84.21,56393.0,60.5931,60.5931,60.5212,60.5716,56393.0
2017-02-21 10:40:00,84.22,84.28,84.19,84.25,45204.0,60.5787,60.6219,60.5572,60.6003,45204.0
2017-02-21 10:50:00,84.27,84.32,84.23,84.29,47465.0,60.6147,60.6507,60.5859,60.6291,47465.0
2017-02-21 11:00:00,84.29,84.32,84.25,84.27,56134.0,60.6291,60.6507,60.6003,60.6147,56134.0
2017-02-21 11:10:00,84.29,84.41,84.26,84.35,98496.0,60.6291,60.7154,60.6075,60.6723,98496.0
2017-02-21 11:20:00,84.36,84.39,84.33,84.35,73252.0,60.6794,60.701,60.6579,60.6723,73252.0
2017-02-21 11:30:00,84.34,84.34,84.22,84.29,84977.0,60.6651,60.6651,60.5787,60.6291,84977.0
2017-02-21 11:40:00,84.28,84.4,84.27,84.39,91776.0,60.6219,60.7082,60.6147,60.701,91776.0
2017-02-21 11:50:00,84.4,84.45,84.36,84.42,71836.0,60.7082,60.7442,60.6794,60.7226,71836.0
2017-02-21 12:00:00,84.43,84.53,84.41,84.49,172863.0,60.7298,60.8017,60.7154,60.773,172863.0
2017-02-21 12:10:00,84.5,84.51,84.43,84.48,65458.0,60.7801,60.7873,60.7298,60.7658,65458.0
2017-02-21 12:20:00,84.48,84.49,84.42,84.44,163593.0,60.7658,60.773,60.7226,60.737,163593.0
2017-02-21 12:30:00,84.44,84.48,84.41,84.41,272114.0,60.737,60.7658,60.7154,60.7154,272114.0
2017-02-21 12:40:00,84.41,84.45,84.39,84.42,59571.0,60.7154,60.7442,60.701,60.7226,59571.0
2017-02-21 12:50:00,84.42,84.43,84.35,84.38,54139.0,60.7226,60.7298,60.6723,60.6938,54139.0
2017-02-21 13:00:00,84.37,84.39,84.33,84.35,44645.0,60.6866,60.701,60.6579,60.6723,44645.0
2017-02-21 13:10:00,84.34,84.41,84.32,84.41,46531.0,60.6651,60.7154,60.6507,60.7154,46531.0
2017-02-21 13:20:00,84.41,84.46,84.37,84.43,42923.0,60.7154,60.7514,60.6866,60.7298,42923.0
2017-02-21 13:30:00,84.44,84.48,84.41,84.44,45192.0,60.737,60.7658,60.7154,60.737,45192.0
2017-02-21 13:40:00,84.45,84.47,84.43,84.46,133837.0,60.7442,60.7586,60.7298,60.7514,133837.0
2017-02-21 13:50:00,84.46,84.5,84.45,84.5,54865.0,60.7514,60.7801,60.7442,60.7801,54865.0
2017-02-21 14:00:00,84.5,84.56,84.48,84.56,62905.0,60.7801,60.8233,60.7658,60.8233,62905.0
2017-02-21 14:10:00,84.56,84.65,84.55,84.65,109990.0,60.8233,60.888,60.8161,60.888,109990.0
2017-02-21 14:20:00,84.65,84.73,84.64,84.7,165514.0,60.888,60.9456,60.8808,60.924,165514.0
2017-02-21 14:30:00,84.7,84.75,84.64,84.75,169547.0,60.924,60.96,60.8808,60.96,169547.0
2017-02-21 14:40:00,84.75,84.76,84.69,84.76,106175.0,60.96,60.9672,60.9168,60.9672,106175.0
2017-02-21 14:50:00,84.75,84.77,84.7,84.71,66240.0,60.96,60.9744,60.924,60.9312,66240.0
2017-02-21 15:00:00,84.71,84.88,84.71,84.86,82046.0,60.9312,61.0535,60.9312,61.0391,82046.0
2017-02-21 15:10:00,84.86,84.92,84.84,84.88,147005.0,61.0391,61.0822,61.0247,61.0535,147005.0
2017-02-21 15:20:00,84.88,84.93,84.85,84.89,79540.0,61.0535,61.0894,61.0319,61.0607,79540.0
2017-02-21 15:30:00,84.89,84.89,84.78,84.79,104523.0,61.0607,61.0607,60.9815,60.9887,104523.0
2017-02-21 15:40:00,84.79,84.82,84.74,84.77,160304.0,60.9887,61.0103,60.9528,60.9744,160304.0
2017-02-21 15:50:00,84.76,84.91,84.75,84.83,431513.0,60.9672,61.0751,60.96,61.0175,431513.0
2017-02-22 09:30:00,84.96,85.25,84.84,84.92,337099.0,61.111,61.3196,61.0247,61.0822,337099.0
2017-02-22 09:40:00,84.91,85.18,84.89,85.08,93301.0,61.0751,61.2693,61.0607,61.1973,93301.0
2017-02-22 09:50:00,85.05,85.1,84.75,84.79,209063.0,61.1758,61.2117,60.96,60.9887,209063.0
2017-02-22 10:00:00,84.79,84.89,84.73,84.82,56875.0,60.9887,61.0607,60.9456,61.0103,56875.0
2017-02-22 10:10:00,84.83,84.87,84.71,84.83,58119.0,61.0175,61.0463,60.9312,61.0175,58119.0
2017-02-22 10:20:00,84.83,84.85,84.77,84.8,43559.0,61.0175,61.0319,60.9744,60.9959,43559.0
2017-02-22 10:30:00,84.8,84.8,84.61,84.64,79324.0,60.9959,60.9959,60.8593,60.8808,79324.0
2017-02-22 10:40:00,84.62,84.62,84.33,84.35,168926.0,60.8665,60.8665,60.6579,60.6723,168926.0
2017-02-22 10:50:00,84.36,84.44,84.3,84.38,63785.0,60.6794,60.737,60.6363,60.6938,63785.0
2017-02-22 11:00:00,84.38,84.51,84.38,84.46,42264.0,60.6938,60.7873,60.6938,60.7514,42264.0
2017-02-22 11:10:00,84.46,84.47,84.37,84.42,66692.0,60.7514,60.7586,60.6866,60.7226,66692.0
2017-02-22 11:20:00,84.42,84.44,84.32,84.37,35318.0,60.7226,60.737,60.6507,60.6866,35318.0
2017-02-22 11:30:00,84.37,84.4,84.3,84.32,61934.0,60.6866,60.7082,60.6363,60.6507,61934.0
2017-02-22 11:40:00,84.32,84.36,84.24,84.25,76244.0,60.6507,60.6794,60.5931,60.6003,76244.0
2017-02-22 11:50:00,84.26,84.27,84.2,84.21,68865.0,60.6075,60.6147,60.5644,60.5716,68865.0
2017-02-22 12:00:00,84.22,84.23,84.15,84.19,53353.0,60.5787,60.5859,60.5284,60.5572,53353.0
2017-02-22 12:10:00,84.19,84.22,84.15,84.2,59146.0,60.5572,60.5787,60.5284,60.5644,59146.0
2017-02-22 12:20:00,84.21,84.23,84.18,84.22,30776.0,60.5716,60.5859,60.55,60.5787,30776.0
2017-02-22 12:30:00,84.21,84.27,84.19,84.2,65906.0,60.5716,60.6147,60.5572,60.5644,65906.0
2017-02-22 12:40:00,84.2,84.23,84.18,84.2,32428.0,60.5644,60.5859,60.55,60.5644,32428.0
2017-02-22 12:50:00,84.2,84.27,84.17,84.26,68579.0,60.5644,60.6147,60.5428,60.6075,68579.0
2017-02-22 13:00:00,84.27,84.3,84.25,84.26,42494.0,60.6147,60.6363,60.6003,60.6075,42494.0
2017-02-22 13:10:00,84.27,84.27,84.15,84.16,41025.0,60.6147,60.6147,60.5284,60.5356,41025.0
2017-02-22 13:20:00,84.15,84.29,84.14,84.26,51003.0,60.5284,60.6291,60.5212,60.6075,51003.0
2017-02-22 13:30:00,84.26,84.27,84.17,84.22,39488.0,60.6075,60.6147,60.5428,60.5787,39488.0
2017-02-22 13:40:00,84.22,84.25,84.18,84.22,72136.0,60.5787,60.6003,60.55,60.5787,72136.0
2017-02-22 13:50:00,84.21,84.24,84.19,84.2,72937.0,60.5716,60.5931,60.5572,60.5644,72937.0
2017-02-22 14:00:00,84.2,84.44,84.13,84.43,92917.0,60.5644,60.737,60.514,60.7298,92917.0
2017-02-22 14:10:00,84.44,84.52,84.39,84.44,88585.0,60.737,60.7945,60.701,60.737,88585.0
2017-02-22 14:20:00,84.44,84.49,84.42,84.45,46016.0,60.737,60.773,60.7226,60.7442,46016.0
2017-02-22 14:30:00,84.45,84.46,84.41,84.43,46569.0,60.7442,60.7514,60.7154,60.7298,46569.0
2017-02-22 14:40:00,84.42,84.43,84.35,84.36,60636.0,60.7226,60.7298,60.6723,60.6794,60636.0
2017-02-22 14:50:00,84.36,84.42,84.36,84.38,96553.0,60.6794,60.7226,60.6794,60.6938,96553.0
2017-02-22 15:00:00,84.37,84.44,84.37,84.41,49370.0,60.6866,60.737,60.6866,60.7154,49370.0
2017-02-22 15:10:00,84.41,84.47,84.39,84.45,57157.0,60.7154,60.7586,60.701,60.7442,57157.0
2017-02-22 15:20:00,84.44,84.44,84.37,84.43,109712.0,60.737,60.737,60.6866,60.7298,109712.0
2017-02-22 15:30:00,84.43,84.48,84.41,84.46,77395.0,60.7298,60.7658,60.7154,60.7514,77395.0
2017-02-22 15:40:00,84.45,84.53,84.44,84.47,99001.0,60.7442,60.8017,60.737,60.7586,99001.0
2017-02-22 15:50:00,84.48,84.6,84.47,84.55,208902.0,60.7658,60.8521,60.7586,60.8161,208902.0
2017-02-23 09:30:00,84.79,85.02,84.47,84.77,142199.0,60.9887,61.1542,60.7586,60.9744,142199.0
2017-02-23 09:40:00,84.73,84.95,84.73,84.89,57943.0,60.9456,61.1038,60.9456,61.0607,57943.0
2017-02-23 09:50:00,84.87,84.92,84.69,84.78,94003.0,61.0463,61.0822,60.9168,60.9815,94003.0
2017-02-23 10:00:00,84.79,84.79,84.65,84.69,136144.0,60.9887,60.9887,60.888,60.9168,136144.0
2017-02-23 10:10:00,84.69,84.72,84.47,84.48,63794.0,60.9168,60.9384,60.7586,60.7658,63794.0
2017-02-23 10:20:00,84.48,84.5,84.34,84.35,74263.0,60.7658,60.7801,60.6651,60.6723,74263.0
2017-02-23 10:30:00,84.35,84.37,84.26,84.31,78275.0,60.6723,60.6866,60.6075,60.6435,78275.0
2017-02-23 10:40:00,84.3,84.33,84.22,84.3,42987.0,60.6363,60.6579,60.5787,60.6363,42987.0
2017-02-23 10:50:00,84.31,84.49,84.31,84.48,47848.0,60.6435,60.773,60.6435,60.7658,47848.0
2017-02-23 11:00:00,84.48,84.49,84.31,84.31,67688.0,60.7658,60.773,60.6435,60.6435,67688.0
2017-02-23 11:10:00,84.32,84.41,84.31,84.38,66364.0,60.6507,60.7154,60.6435,60.6938,66364.0
2017-02-23 11:20:00,84.38,84.45,84.34,84.38,69132.0,60.6938,60.7442,60.6651,60.6938,69132.0
2017-02-23 11:30:00,84.38,84.44,84.35,84.39,58003.0,60.6938,60.737,60.6723,60.701,58003.0
2017-02-23 11:40:00,84.39,84.51,84.39,84.51,52199.0,60.701,60.7873,60.701,60.7873,52199.0
2017-02-23 11:50:00,84.51,84.69,84.51,84.64,61339.0,60.7873,60.9168,60.7873,60.8808,61339.0
2017-02-23 12:00:00,84.64,84.68,84.62,84.67,52339.0,60.8808,60.9096,60.8665,60.9024,52339.0
2017-02-23 12:10:00,84.67,84.74,84.67,84.67,54386.0,60.9024,60.9528,60.9024,60.9024,54386.0
2017-02-23 12:20:00,84.67,84.7,84.63,84.66,35602.0,60.9024,60.924,60.8737,60.8952,35602.0
2017-02-23 12:30:00,84.66,84.77,84.66,84.74,44695.0,60.8952,60.9744,60.8952,60.9528,44695.0
2017-02-23 12:40:00,84.75,84.79,84.71,84.72,55684.0,60.96,60.9887,60.9312,60.9384,55684.0
2017-02-23 12:50:00,84.72,84.74,84.66,84.7,39733.0,60.9384,60.9528,60.8952,60.924,39733.0
2017-02-23 13:00:00,84.7,84.74,84.68,84.71,35027.0,60.924,60.9528,60.9096,60.9312,35027.0
2017-02-23 13:10:00,84.71,84.76,84.7,84.7,27340.0,60.9312,60.9672,60.924,60.924,27340.0
2017-02-23 13:20:00,84.7,84.72,84.66,84.67,31454.0,60.924,60.9384,60.8952,60.9024,31454.0
2017-02-23 13:30:00,84.68,84.7,84.63,84.67,38141.0,60.9096,60.924,60.8737,60.9024,38141.0
2017-02-23 13:40:00,84.68,84.69,84.56,84.56,62054.0,60.9096,60.9168,60.8233,60.8233,62054.0
2017-02-23 13:50:00,84.56,84.57,84.51,84.55,50710.0,60.8233,60.8305,60.7873,60.8161,50710.0
2017-02-23 14:00:00,84.55,84.66,84.54,84.64,35691.0,60.8161,60.8952,60.8089,60.8808,35691.0
2017-02-23 14:10:00,84.64,84.67,84.6,84.67,31703.0,60.8808,60.9024,60.8521,60.9024,31703.0
2017-02-23 14:20:00,84.66,84.77,84.66,84.77,41912.0,60.8952,60.9744,60.8952,60.9744,41912.0
2017-02-23 14:30:00,84.78,84.79,84.73,84.74,58881.0,60.9815,60.9887,60.9456,60.9528,58881.0
2017-02-23 14:40:00,84.75,84.77,84.69,84.7,125395.0,60.96,60.9744,60.9168,60.924,125395.0
2017-02-23 14:50:00,84.71,84.86,84.7,84.83,64859.0,60.9312,61.0391,60.924,61.0175,64859.0
2017-02-23 15:00:00,84.83,84.91,84.82,84.89,94180.0,61.0175,61.0751,61.0103,61.0607,94180.0
2017-02-23 15:10:00,84.88,84.95,84.88,84.94,71682.0,61.0535,61.1038,61.0535,61.0966,71682.0
2017-02-23 15:20:00,84.94,85.02,84.92,84.93,59517.0,61.0966,61.1542,61.0822,61.0894,59517.0
2017-02-23 15:30:00,84.92,85.01,84.9,85.0,67060.0,61.0822,61.147,61.0679,61.1398,67060.0
2017-02-23 15:40:00,85.0,85.07,84.99,85.0,98511.0,61.1398,61.1901,61.1326,61.1398,98511.0
2017-02-23 15:50:00,85.01,85.01,84.93,84.99,186353.0,61.147,61.147,61.0894,61.1326,186353.0
2017-02-24 09:30:00,84.98,85.0,84.52,84.86,149049.0,61.1254,61.1398,60.7945,61.0391,149049.0
2017-02-24 09:40:00,84.88,84.95,84.75,84.9,134930.0,61.0535,61.1038,60.96,61.0679,134930.0
2017-02-24 09:50:00,84.9,85.05,84.88,84.89,219992.0,61.0679,61.1758,61.0535,61.0607,219992.0
2017-02-24 10:00:00,84.89,85.08,84.84,85.02,287917.0,61.0607,61.1973,61.0247,61.1542,287917.0
2017-02-24 10:10:00,85.01,85.05,84.94,85.03,84511.0,61.147,61.1758,61.0966,61.1614,84511.0
2017-02-24 10:20:00,85.04,85.13,84.98,85.03,277519.0,61.1686,61.2333,61.1254,61.1614,277519.0
2017-02-24 10:30:00,85.03,85.07,84.96,85.03,254884.0,61.1614,61.1901,61.111,61.1614,254884.0
2017-02-24 10:40:00,85.02,85.06,84.98,85.02,50386.0,61.1542,61.1829,61.1254,61.1542,50386.0
2017-02-24 10:50:00,85.0,85.03,84.96,84.98,46355.0,61.1398,61.1614,61.111,61.1254,46355.0
2017-02-24 11:00:00,84.98,85.05,84.93,85.04,111323.0,61.1254,61.1758,61.0894,61.1686,111323.0
2017-02-24 11:10:00,85.05,85.11,84.98,85.05,124631.0,61.1758,61.2189,61.1254,61.1758,124631.0
2017-02-24 11:20:00,85.03,85.05,84.97,85.03,104855.0,61.1614,61.1758,61.1182,61.1614,104855.0
2017-02-24 11:30:00,85.03,85.08,84.99,85.04,54325.0,61.1614,61.1973,61.1326,61.1686,54325.0
2017-02-24 11:40:00,85.04,85.12,85.01,85.03,41179.0,61.1686,61.2261,61.147,61.1614,41179.0
2017-02-24 11:50:00,85.03,85.1,84.97,85.1,101155.0,61.1614,61.2117,61.1182,61.2117,101155.0
2017-02-24 12:00:00,85.09,85.1,85.04,85.08,64942.0,61.2045,61.2117,61.1686,61.1973,64942.0
2017-02-24 12:10:00,85.08,85.16,85.06,85.06,41757.0,61.1973,61.2549,61.1829,61.1829,41757.0
2017-02-24 12:20:00,85.06,85.16,85.06,85.12,38909.0,61.1829,61.2549,61.1829,61.2261,38909.0
2017-02-24 12:30:00,85.11,85.14,85.06,85.09,54616.0,61.2189,61.2405,61.1829,61.2045,54616.0
2017-02-24 12:40:00,85.08,85.1,85.03,85.08,31591.0,61.1973,61.2117,61.1614,61.1973,31591.0
2017-02-24 12:50:00,85.08,85.13,85.02,85.11,39363.0,61.1973,61.2333,61.1542,61.2189,39363.0
2017-02-24 13:00:00,85.11,85.18,85.08,85.14,54734.0,61.2189,61.2693,61.1973,61.2405,54734.0
2017-02-24 13:10:00,85.14,85.15,85.09,85.14,36672.0,61.2405,61.2477,61.2045,61.2405,36672.0
2017-02-24 13:20:00,85.14,85.15,85.1,85.13,50595.0,61.2405,61.2477,61.2117,61.2333,50595.0
2017-02-24 13:30:00,85.11,85.12,85.01,85.01,39763.0,61.2189,61.2261,61.147,61.147,39763.0
2017-02-24 13:40:00,85.02,85.08,85.01,85.05,43306.0,61.1542,61.1973,61.147,61.1758,43306.0
2017-02-24 13:50:00,85.05,85.06,85.0,85.03,33904.0,61.1758,61.1829,61.1398,61.1614,33904.0
2017-02-24 14:00:00,85.03,85.08,85.02,85.03,33505.0,61.1614,61.1973,61.1542,61.1614,33505.0
2017-02-24 14:10:00,85.04,85.07,85.02,85.06,48601.0,61.1686,61.1901,61.1542,61.1829,48601.0
2017-02-24 14:20:00,85.06,85.08,85.01,85.04,59391.0,61.1829,61.1973,61.147,61.1686,59391.0
2017-02-24 14:30:00,85.04,85.1,85.03,85.06,53220.0,61.1686,61.2117,61.1614,61.1829,53220.0
2017-02-24 14:40:00,85.05,85.14,85.05,85.12,53604.0,61.1758,61.2405,61.1758,61.2261,53604.0
2017-02-24 14:50:00,85.12,85.16,85.09,85.14,52818.0,61.2261,61.2549,61.2045,61.2405,52818.0
2017-02-24 15:00:00,85.14,85.17,85.08,85.1,61972.0,61.2405,61.2621,61.1973,61.2117,61972.0
2017-02-24 15:10:00,85.1,85.22,85.09,85.22,64450.0,61.2117,61.298,61.2045,61.298,64450.0
2017-02-24 15:20:00,85.22,85.36,85.22,85.34,72838.0,61.298,61.3987,61.298,61.3844,72838.0
2017-02-24 15:30:00,85.34,85.35,85.26,85.31,67235.0,61.3844,61.3915,61.3268,61.3628,67235.0
2017-02-24 15:40:00,85.3,85.43,85.29,85.42,73934.0,61.3556,61.4491,61.3484,61.4419,73934.0
2017-02-24 15:50:00,85.42,85.42,85.34,85.38,118788.0,61.4419,61.4419,61.3844,61.4131,118788.0
2017-02-27 09:30:00,85.39,85.63,85.32,85.32,179539.0,61.4203,61.5929,61.37,61.37,179539.0
2017-02-27 09:40:00,85.32,85.57,85.32,85.53,63072.0,61.37,61.5498,61.37,61.521,63072.0
2017-02-27 09:50:00,85.53,85.72,85.53,85.7,112927.0,61.521,61.6577,61.521,61.6433,112927.0
2017-02-27 10:00:00,85.69,85.69,85.52,85.6,70380.0,61.6361,61.6361,61.5138,61.5714,70380.0
2017-02-27 10:10:00,85.6,85.78,85.53,85.78,93252.0,61.5714,61.7008,61.521,61.7008,93252.0
2017-02-27 10:20:00,85.76,85.94,85.76,85.94,109851.0,61.6865,61.8159,61.6865,61.8159,109851.0
2017-02-27 10:30:00,85.94,86.03,85.88,86.01,68507.0,61.8159,61.8807,61.7728,61.8663,68507.0
2017-02-27 10:40:00,86.01,86.16,85.96,86.16,45568.0,61.8663,61.9742,61.8303,61.9742,45568.0
2017-02-27 10:50:00,86.15,86.16,86.07,86.09,45164.0,61.967,61.9742,61.9094,61.9238,45164.0
2017-02-27 11:00:00,86.09,86.1,85.94,85.99,38354.0,61.9238,61.931,61.8159,61.8519,38354.0
2017-02-27 11:10:00,85.99,86.02,85.94,85.96,48923.0,61.8519,61.8735,61.8159,61.8303,48923.0
2017-02-27 11:20:00,85.96,86.09,85.94,86.09,40573.0,61.8303,61.9238,61.8159,61.9238,40573.0
2017-02-27 11:30:00,86.09,86.09,85.94,85.94,47021.0,61.9238,61.9238,61.8159,61.8159,47021.0
2017-02-27 11:40:00,85.94,85.99,85.91,85.92,61442.0,61.8159,61.8519,61.7943,61.8015,61442.0
2017-02-27 11:50:00,85.93,85.93,85.79,85.84,46863.0,61.8087,61.8087,61.708,61.744,46863.0
2017-02-27 12:00:00,85.84,85.89,85.81,85.83,44380.0,61.744,61.78,61.7224,61.7368,44380.0
2017-02-27 12:10:00,85.84,85.87,85.77,85.78,39879.0,61.744,61.7656,61.6936,61.7008,39879.0
2017-02-27 12:20:00,85.79,85.84,85.76,85.83,43285.0,61.708,61.744,61.6865,61.7368,43285.0
2017-02-27 12:30:00,85.84,85.86,85.8,85.86,36880.0,61.744,61.7584,61.7152,61.7584,36880.0
2017-02-27 12:40:00,85.86,85.9,85.84,85.89,64318.0,61.7584,61.7872,61.744,61.78,64318.0
2017-02-27 12:50:00,85.9,85.91,85.8,85.83,49042.0,61.7872,61.7943,61.7152,61.7368,49042.0
2017-02-27 13:00:00,85.82,85.89,85.82,85.88,40285.0,61.7296,61.78,61.7296,61.7728,40285.0
2017-02-27 13:10:00,85.88,85.91,85.84,85.88,38967.0,61.7728,61.7943,61.744,61.7728,38967.0
2017-02-27 13:20:00,85.88,85.88,85.8,85.83,45273.0,61.7728,61.7728,61.7152,61.7368,45273.0
2017-02-27 13:30:00,85.83,85.9,85.82,85.88,32329.0,61.7368,61.7872,61.7296,61.7728,32329.0
2017-02-27 13:40:00,85.88,85.89,85.81,85.83,48271.0,61.7728,61.78,61.7224,61.7368,48271.0
2017-02-27 13:50:00,85.83,85.86,85.82,85.85,75829.0,61.7368,61.7584,61.7296,61.7512,75829.0
2017-02-27 14:00:00,85.85,85.86,85.77,85.79,37822.0,61.7512,61.7584,61.6936,61.708,37822.0
2017-02-27 14:10:00,85.78,85.86,85.77,85.84,45991.0,61.7008,61.7584,61.6936,61.744,45991.0
2017-02-27 14:20:00,85.84,85.87,85.82,85.85,42694.0,61.744,61.7656,61.7296,61.7512,42694.0
2017-02-27 14:30:00,85.86,85.92,85.86,85.91,42325.0,61.7584,61.8015,61.7584,61.7943,42325.0
2017-02-27 14:40:00,85.92,85.95,85.89,85.93,52803.0,61.8015,61.8231,61.78,61.8087,52803.0
2017-02-27 14:50:00,85.93,85.93,85.87,85.91,44235.0,61.8087,61.8087,61.7656,61.7943,44235.0
2017-02-27 15:00:00,85.91,85.97,85.9,85.92,78495.0,61.7943,61.8375,61.7872,61.8015,78495.0
2017-02-27 15:10:00,85.92,86.01,85.89,86.01,92294.0,61.8015,61.8663,61.78,61.8663,92294.0
2017-02-27 15:20:00,86.02,86.08,85.94,85.96,89055.0,61.8735,61.9166,61.8159,61.8303,89055.0
2017-02-27 15:30:00,85.96,85.97,85.91,85.92,147937.0,61.8303,61.8375,61.7943,61.8015,147937.0
2017-02-27 15:40:00,85.92,85.93,85.83,85.83,197563.0,61.8015,61.8087,61.7368,61.7368,197563.0
2017-02-27 15:50:00,85.84,85.86,85.79,85.84,331208.0,61.744,61.7584,61.708,61.744,331208.0
2017-02-28 09:30:00,85.85,85.85,85.44,85.61,277327.0,61.7512,61.7512,61.4563,61.5786,277327.0
2017-02-28 09:40:00,85.61,85.65,85.43,85.45,120665.0,61.5786,61.6073,61.4491,61.4635,120665.0
2017-02-28 09:50:00,85.44,85.57,85.42,85.56,103947.0,61.4563,61.5498,61.4419,61.5426,103947.0
2017-02-28 10:00:00,85.56,85.72,85.53,85.63,79469.0,61.5426,61.6577,61.521,61.5929,79469.0
2017-02-28 10:10:00,85.62,85.73,85.57,85.66,49553.0,61.5858,61.6649,61.5498,61.6145,49553.0
2017-02-28 10:20:00,85.66,85.66,85.48,85.54,64584.0,61.6145,61.6145,61.4851,61.5282,64584.0
2017-02-28 10:30:00,85.54,85.63,85.49,85.52,65955.0,61.5282,61.5929,61.4922,61.5138,65955.0
2017-02-28 10:40:00,85.52,85.72,85.52,85.62,102762.0,61.5138,61.6577,61.5138,61.5858,102762.0
2017-02-28 10:50:00,85.63,85.63,85.54,85.57,48434.0,61.5929,61.5929,61.5282,61.5498,48434.0
2017-02-28 11:00:00,85.57,85.66,85.56,85.63,98191.0,61.5498,61.6145,61.5426,61.5929,98191.0
2017-02-28 11:10:00,85.64,85.64,85.48,85.52,79721.0,61.6001,61.6001,61.4851,61.5138,79721.0
2017-02-28 11:20:00,85.53,85.62,85.52,85.58,136330.0,61.521,61.5858,61.5138,61.557,136330.0
2017-02-28 11:30:00,85.58,85.63,85.51,85.62,131864.0,61.557,61.5929,61.5066,61.5858,131864.0
2017-02-28 11:40:00,85.62,85.63,85.51,85.52,143365.0,61.5858,61.5929,61.5066,61.5138,143365.0
2017-02-28 11:50:00,85.52,85.59,85.49,85.54,117003.0,61.5138,61.5642,61.4922,61.5282,117003.0
2017-02-28 12:00:00,85.55,85.56,85.45,85.45,50048.0,61.5354,61.5426,61.4635,61.4635,50048.0
2017-02-28 12:10:00,85.45,85.57,85.45,85.56,115901.0,61.4635,61.5498,61.4635,61.5426,115901.0
2017-02-28 12:20:00,85.56,85.56,85.37,85.4,108570.0,61.5426,61.5426,61.4059,61.4275,108570.0
2017-02-28 12:30:00,85.4,85.44,85.36,85.36,75675.0,61.4275,61.4563,61.3987,61.3987,75675.0
2017-02-28 12:40:00,85.37,85.45,85.36,85.42,72909.0,61.4059,61.4635,61.3987,61.4419,72909.0
2017-02-28 12:50:00,85.42,85.45,85.34,85.35,44425.0,61.4419,61.4635,61.3844,61.3915,44425.0
2017-02-28 13:00:00,85.34,85.36,85.24,85.25,72060.0,61.3844,61.3987,61.3124,61.3196,72060.0
2017-02-28 13:10:00,85.25,85.27,85.21,85.25,79057.0,61.3196,61.334,61.2908,61.3196,79057.0
2017-02-28 13:20:00,85.25,85.27,85.14,85.14,104030.0,61.3196,61.334,61.2405,61.2405,104030.0
2017-02-28 13:30:00,85.16,85.19,85.11,85.17,55727.0,61.2549,61.2765,61.2189,61.2621,55727.0
2017-02-28 13:40:00,85.16,85.17,85.06,85.08,56694.0,61.2549,61.2621,61.1829,61.1973,56694.0
2017-02-28 13:50:00,85.07,85.16,85.06,85.14,86190.0,61.1901,61.2549,61.1829,61.2405,86190.0
2017-02-28 14:00:00,85.15,85.21,85.12,85.2,139518.0,61.2477,61.2908,61.2261,61.2836,139518.0
2017-02-28 14:10:00,85.22,85.3,85.21,85.24,121406.0,61.298,61.3556,61.2908,61.3124,121406.0
2017-02-28 14:20:00,85.25,85.28,85.22,85.27,281818.0,61.3196,61.3412,61.298,61.334,281818.0
2017-02-28 14:30:00,85.27,85.35,85.24,85.33,364821.0,61.334,61.3915,61.3124,61.3772,364821.0
2017-02-28 14:40:00,85.34,85.35,85.28,85.29,115626.0,61.3844,61.3915,61.3412,61.3484,115626.0
2017-02-28 14:50:00,85.29,85.29,85.22,85.24,283473.0,61.3484,61.3484,61.298,61.3124,283473.0
2017-02-28 15:00:00,85.24,85.33,85.24,85.31,163416.0,61.3124,61.3772,61.3124,61.3628,163416.0
2017-02-28 15:10:00,85.31,85.36,85.29,85.33,115266.0,61.3628,61.3987,61.3484,61.3772,115266.0
2017-02-28 15:20:00,85.33,85.33,85.15,85.15,240374.0,61.3772,61.3772,61.2477,61.2477,240374.0
2017-02-28 15:30:00,85.16,85.29,85.14,85.19,167469.0,61.2549,61.3484,61.2405,61.2765,167469.0
2017-02-28 15:40:00,85.18,85.28,85.13,85.26,170220.0,61.2693,61.3412,61.2333,61.3268,170220.0
2017-02-28 15:50:00,85.26,85.33,85.25,85.25,453474.0,61.3268,61.3772,61.3196,61.3196,453474.0
2017-03-01 09:30:00,85.0,85.09,84.7,84.87,489510.0,61.1398,61.2045,60.924,61.0463,489510.0
2017-03-01 09:40:00,84.86,84.99,84.72,84.96,150090.0,61.0391,61.1326,60.9384,61.111,150090.0
2017-03-01 09:50:00,84.96,84.96,84.8,84.87,262903.0,61.111,61.111,60.9959,61.0463,262903.0
2017-03-01 10:00:00,84.88,85.09,84.85,84.98,181156.0,61.0535,61.2045,61.0319,61.1254,181156.0
2017-03-01 10:10:00,84.99,85.05,84.85,84.86,127855.0,61.1326,61.1758,61.0319,61.0391,127855.0
2017-03-01 10:20:00,84.86,84.98,84.77,84.94,173582.0,61.0391,61.1254,60.9744,61.0966,173582.0
2017-03-01 10:30:00,84.95,85.07,84.9,85.04,158140.0,61.1038,61.1901,61.0679,61.1686,158140.0
2017-03-01 10:40:00,85.05,85.1,84.89,84.9,154366.0,61.1758,61.2117,61.0607,61.0679,154366.0
2017-03-01 10:50:00,84.9,84.91,84.82,84.84,79974.0,61.0679,61.0751,61.0103,61.0247,79974.0
2017-03-01 11:00:00,84.85,84.98,84.83,84.97,138485.0,61.0319,61.1254,61.0175,61.1182,138485.0
2017-03-01 11:10:00,84.97,85.0,84.89,84.94,122860.0,61.1182,61.1398,61.0607,61.0966,122860.0
2017-03-01 11:20:00,84.94,85.09,84.94,85.01,82280.0,61.0966,61.2045,61.0966,61.147,82280.0
2017-03-01 11:30:00,85.0,85.13,84.96,85.1,170720.0,61.1398,61.2333,61.111,61.2117,170720.0
2017-03-01 11:40:00,85.09,85.1,84.99,85.07,127286.0,61.2045,61.2117,61.1326,61.1901,127286.0
2017-03-01 11:50:00,85.07,85.13,84.99,85.1,109918.0,61.1901,61.2333,61.1326,61.2117,109918.0
2017-03-01 12:00:00,85.1,85.27,85.1,85.25,181755.0,61.2117,61.334,61.2117,61.3196,181755.0
2017-03-01 12:10:00,85.24,85.35,85.24,85.35,170475.0,61.3124,61.3915,61.3124,61.3915,170475.0
2017-03-01 12:20:00,85.35,85.44,85.34,85.37,77731.0,61.3915,61.4563,61.3844,61.4059,77731.0
2017-03-01 12:30:00,85.37,85.43,85.34,85.39,54259.0,61.4059,61.4491,61.3844,61.4203,54259.0
2017-03-01 12:40:00,85.4,85.4,85.3,85.33,59026.0,61.4275,61.4275,61.3556,61.3772,59026.0
2017-03-01 12:50:00,85.34,85.4,85.29,85.29,60699.0,61.3844,61.4275,61.3484,61.3484,60699.0
2017-03-01 13:00:00,85.3,85.38,85.25,85.38,66635.0,61.3556,61.4131,61.3196,61.4131,66635.0
2017-03-01 13:10:00,85.37,85.49,85.36,85.42,49746.0,61.4059,61.4922,61.3987,61.4419,49746.0
2017-03-01 13:20:00,85.42,85.45,85.4,85.45,38318.0,61.4419,61.4635,61.4275,61.4635,38318.0
2017-03-01 13:30:00,85.45,85.45,85.37,85.37,57599.0,61.4635,61.4635,61.4059,61.4059,57599.0
2017-03-01 13:40:00,85.38,85.43,85.34,85.43,91210.0,61.4131,61.4491,61.3844,61.4491,91210.0
2017-03-01 13:50:00,85.44,85.45,85.28,85.3,105517.0,61.4563,61.4635,61.3412,61.3556,105517.0
2017-03-01 14:00:00,85.3,85.37,85.26,85.3,315218.0,61.3556,61.4059,61.3268,61.3556,315218.0
2017-03-01 14:10:00,85.29,85.43,85.29,85.38,187614.0,61.3484,61.4491,61.3484,61.4131,187614.0
2017-03-01 14:20:00,85.39,85.42,85.36,85.4,98517.0,61.4203,61.4419,61.3987,61.4275,98517.0
2017-03-01 14:30:00,85.4,85.42,85.29,85.3,132590.0,61.4275,61.4419,61.3484,61.3556,132590.0
2017-03-01 14:40:00,85.31,85.32,85.15,85.17,190784.0,61.3628,61.37,61.2477,61.2621,190784.0
2017-03-01 14:50:00,85.17,85.19,85.09,85.18,140276.0,61.2621,61.2765,61.2045,61.2693,140276.0
2017-03-01 15:00:00,85.17,85.21,85.04,85.04,328528.0,61.2621,61.2908,61.1686,61.1686,328528.0
2017-03-01 15:10:00,85.05,85.15,84.97,85.13,161652.0,61.1758,61.2477,61.1182,61.2333,161652.0
2017-03-01 15:20:00,85.13,85.16,85.02,85.04,106833.0,61.2333,61.2549,61.1542,61.1686,106833.0
2017-03-01 15:30:00,85.03,85.06,84.98,84.99,110852.0,61.1614,61.1829,61.1254,61.1326,110852.0
2017-03-01 15:40:00,85.0,85.11,84.98,85.06,115150.0,61.1398,61.2189,61.1254,61.1829,115150.0
2017-03-01 15:50:00,85.07,85.09,84.88,84.99,464117.0,61.1901,61.2045,61.0535,61.1326,464117.0
2017-03-02 09:30:00,84.88,84.95,84.42,84.71,149032.0,61.0535,61.1038,60.7226,60.9312,149032.0
2017-03-02 09:40:00,84.71,84.78,84.62,84.73,73926.0,60.9312,60.9815,60.8665,60.9456,73926.0
2017-03-02 09:50:00,84.73,84.82,84.62,84.73,86813.0,60.9456,61.0103,60.8665,60.9456,86813.0
2017-03-02 10:00:00,84.72,84.95,84.72,84.8,72970.0,60.9384,61.1038,60.9384,60.9959,72970.0
2017-03-02 10:10:00,84.8,84.93,84.73,84.87,62718.0,60.9959,61.0894,60.9456,61.0463,62718.0
2017-03-02 10:20:00,84.87,84.91,84.74,84.88,48023.0,61.0463,61.0751,60.9528,61.0535,48023.0
2017-03-02 10:30:00,84.87,84.88,84.7,84.7,61435.0,61.0463,61.0535,60.924,60.924,61435.0
2017-03-02 10:40:00,84.7,84.72,84.59,84.68,57383.0,60.924,60.9384,60.8449,60.9096,57383.0
2017-03-02 10:50:00,84.67,84.69,84.57,84.62,59899.0,60.9024,60.9168,60.8305,60.8665,59899.0
2017-03-02 11:00:00,84.63,84.67,84.61,84.63,43526.0,60.8737,60.9024,60.8593,60.8737,43526.0
2017-03-02 11:10:00,84.63,84.63,84.54,84.56,79930.0,60.8737,60.8737,60.8089,60.8233,79930.0
2017-03-02 11:20:00,84.56,84.56,84.4,84.45,68305.0,60.8233,60.8233,60.7082,60.7442,68305.0
2017-03-02 11:30:00,84.44,84.49,84.36,84.36,60158.0,60.737,60.773,60.6794,60.6794,60158.0
2017-03-02 11:40:00,84.36,84.4,84.25,84.26,63462.0,60.6794,60.7082,60.6003,60.6075,63462.0
2017-03-02 11:50:00,84.26,84.37,84.25,84.32,51968.0,60.6075,60.6866,60.6003,60.6507,51968.0
2017-03-02 12:00:00,84.33,84.43,84.32,84.32,32414.0,60.6579,60.7298,60.6507,60.6507,32414.0
2017-03-02 12:10:00,84.33,84.41,84.3,84.4,27016.0,60.6579,60.7154,60.6363,60.7082,27016.0
2017-03-02 12:20:00,84.37,84.37,84.28,84.34,42738.0,60.6866,60.6866,60.6219,60.6651,42738.0
2017-03-02 12:30:00,84.33,84.44,84.31,84.43,33157.0,60.6579,60.737,60.6435,60.7298,33157.0
2017-03-02 12:40:00,84.43,84.48,84.38,84.41,36208.0,60.7298,60.7658,60.6938,60.7154,36208.0
2017-03-02 12:50:00,84.4,84.43,84.35,84.38,22536.0,60.7082,60.7298,60.6723,60.6938,22536.0
2017-03-02 13:00:00,84.39,84.47,84.39,84.46,119657.0,60.701,60.7586,60.701,60.7514,119657.0
2017-03-02 13:10:00,84.45,84.48,84.41,84.45,32167.0,60.7442,60.7658,60.7154,60.7442,32167.0
2017-03-02 13:20:00,84.44,84.48,84.4,84.41,24278.0,60.737,60.7658,60.7082,60.7154,24278.0
2017-03-02 13:30:00,84.41,84.43,84.35,84.41,48376.0,60.7154,60.7298,60.6723,60.7154,48376.0
2017-03-02 13:40:00,84.41,84.43,84.34,84.35,43369.0,60.7154,60.7298,60.6651,60.6723,43369.0
2017-03-02 13:50:00,84.36,84.38,84.33,84.34,38515.0,60.6794,60.6938,60.6579,60.6651,38515.0
2017-03-02 14:00:00,84.34,84.41,84.32,84.38,72337.0,60.6651,60.7154,60.6507,60.6938,72337.0
2017-03-02 14:10:00,84.37,84.43,84.35,84.39,54613.0,60.6866,60.7298,60.6723,60.701,54613.0
2017-03-02 14:20:00,84.4,84.47,84.34,84.45,79599.0,60.7082,60.7586,60.6651,60.7442,79599.0
2017-03-02 14:30:00,84.44,84.49,84.43,84.48,111188.0,60.737,60.773,60.7298,60.7658,111188.0
2017-03-02 14:40:00,84.47,84.6,84.46,84.6,66375.0,60.7586,60.8521,60.7514,60.8521,66375.0
2017-03-02 14:50:00,84.6,84.64,84.58,84.59,64344.0,60.8521,60.8808,60.8377,60.8449,64344.0
2017-03-02 15:00:00,84.6,84.71,84.59,84.61,81978.0,60.8521,60.9312,60.8449,60.8593,81978.0
2017-03-02 15:10:00,84.61,84.65,84.58,84.65,62832.0,60.8593,60.888,60.8377,60.888,62832.0
2017-03-02 15:20:00,84.65,84.65,84.52,84.52,92576.0,60.888,60.888,60.7945,60.7945,92576.0
2017-03-02 15:30:00,84.52,84.61,84.5,84.56,91707.0,60.7945,60.8593,60.7801,60.8233,91707.0
2017-03-02 15:40:00,84.57,84.62,84.54,84.55,201088.0,60.8305,60.8665,60.8089,60.8161,201088.0
2017-03-02 15:50:00,84.55,84.58,84.47,84.53,225898.0,60.8161,60.8377,60.7586,60.8017,225898.0
2017-03-03 09:30:00,84.47,84.55,84.18,84.32,107904.0,60.7586,60.8161,60.55,60.6507,107904.0
2017-03-03 09:40:00,84.33,84.37,84.01,84.17,146043.0,60.6579,60.6866,60.4277,60.5428,146043.0
2017-03-03 09:50:00,84.17,84.19,83.85,83.92,129212.0,60.5428,60.5572,60.3126,60.363,129212.0
2017-03-03 10:00:00,83.92,83.96,83.79,83.86,138807.0,60.363,60.3917,60.2694,60.3198,138807.0
2017-03-03 10:10:00,83.86,84.04,83.85,83.92,80928.0,60.3198,60.4493,60.3126,60.363,80928.0
2017-03-03 10:20:00,83.91,83.96,83.85,83.87,49565.0,60.3558,60.3917,60.3126,60.327,49565.0
2017-03-03 10:30:00,83.86,83.97,83.81,83.81,55502.0,60.3198,60.3989,60.2838,60.2838,55502.0
2017-03-03 10:40:00,83.82,83.94,83.82,83.83,38047.0,60.291,60.3773,60.291,60.2982,38047.0
2017-03-03 10:50:00,83.83,83.88,83.78,83.87,67837.0,60.2982,60.3342,60.2623,60.327,67837.0
2017-03-03 11:00:00,83.87,83.88,83.71,83.71,44218.0,60.327,60.3342,60.2119,60.2119,44218.0
2017-03-03 11:10:00,83.71,83.73,83.61,83.61,84517.0,60.2119,60.2263,60.14,60.14,84517.0
2017-03-03 11:20:00,83.61,83.64,83.52,83.52,77219.0,60.14,60.1616,60.0752,60.0752,77219.0
2017-03-03 11:30:00,83.53,83.56,83.4,83.46,109785.0,60.0824,60.104,59.9889,60.0321,109785.0
2017-03-03 11:40:00,83.46,83.46,83.35,83.39,63869.0,60.0321,60.0321,59.953,59.9817,63869.0
2017-03-03 11:50:00,83.39,83.51,83.38,83.45,85764.0,59.9817,60.068,59.9745,60.0249,85764.0
2017-03-03 12:00:00,83.45,83.5,83.42,83.5,50533.0,60.0249,60.0609,60.0033,60.0609,50533.0
2017-03-03 12:10:00,83.49,83.54,83.49,83.53,38450.0,60.0537,60.0896,60.0537,60.0824,38450.0
2017-03-03 12:20:00,83.52,83.52,83.43,83.47,44925.0,60.0752,60.0752,60.0105,60.0393,44925.0
2017-03-03 12:30:00,83.47,83.58,83.47,83.58,48632.0,60.0393,60.1184,60.0393,60.1184,48632.0
2017-03-03 12:40:00,83.58,83.61,83.53,83.54,55513.0,60.1184,60.14,60.0824,60.0896,55513.0
2017-03-03 12:50:00,83.54,83.6,83.51,83.53,42442.0,60.0896,60.1328,60.068,60.0824,42442.0
2017-03-03 13:00:00,83.52,83.56,83.4,83.49,69057.0,60.0752,60.104,59.9889,60.0537,69057.0
2017-03-03 13:10:00,83.48,83.57,83.45,83.47,56759.0,60.0465,60.1112,60.0249,60.0393,56759.0
2017-03-03 13:20:00,83.45,83.48,83.37,83.37,41276.0,60.0249,60.0465,59.9673,59.9673,41276.0
2017-03-03 13:30:00,83.38,83.46,83.38,83.44,43864.0,59.9745,60.0321,59.9745,60.0177,43864.0
2017-03-03 13:40:00,83.44,83.53,83.41,83.52,51674.0,60.0177,60.0824,59.9961,60.0752,51674.0
2017-03-03 13:50:00,83.52,83.64,83.5,83.61,43190.0,60.0752,60.1616,60.0609,60.14,43190.0
2017-03-03 14:00:00,83.62,83.71,83.58,83.71,57619.0,60.1472,60.2119,60.1184,60.2119,57619.0
2017-03-03 14:10:00,83.7,83.74,83.68,83.72,55156.0,60.2047,60.2335,60.1903,60.2191,55156.0
2017-03-03 14:20:00,83.73,83.78,83.72,83.78,44222.0,60.2263,60.2623,60.2191,60.2623,44222.0
2017-03-03 14:30:00,83.78,83.87,83.77,83.86,52025.0,60.2623,60.327,60.2551,60.3198,52025.0
2017-03-03 14:40:00,83.86,83.89,83.85,83.89,35366.0,60.3198,60.3414,60.3126,60.3414,35366.0
2017-03-03 14:50:00,83.89,83.96,83.89,83.89,38979.0,60.3414,60.3917,60.3414,60.3414,38979.0
2017-03-03 15:00:00,83.89,83.96,83.88,83.96,78885.0,60.3414,60.3917,60.3342,60.3917,78885.0
2017-03-03 15:10:00,83.96,84.07,83.96,84.07,154292.0,60.3917,60.4709,60.3917,60.4709,154292.0
2017-03-03 15:20:00,84.07,84.25,84.02,84.24,171938.0,60.4709,60.6003,60.4349,60.5931,171938.0
2017-03-03 15:30:00,84.24,84.24,84.1,84.21,135298.0,60.5931,60.5931,60.4924,60.5716,135298.0
2017-03-03 15:40:00,84.2,84.21,84.12,84.13,227486.0,60.5644,60.5716,60.5068,60.514,227486.0
2017-03-03 15:50:00,84.13,84.25,84.13,84.21,476307.0,60.514,60.6003,60.514,60.5716,476307.0
2017-03-06 09:30:00,84.06,84.1,83.59,83.59,191997.0,60.4637,60.4924,60.1256,60.1256,191997.0
2017-03-06 09:40:00,83.61,83.66,83.43,83.47,275358.0,60.14,60.1759,60.0105,60.0393,275358.0
2017-03-06 09:50:00,83.46,83.9,83.43,83.9,171127.0,60.0321,60.3486,60.0105,60.3486,171127.0
2017-03-06 10:00:00,83.93,83.93,83.74,83.8,87107.0,60.3701,60.3701,60.2335,60.2766,87107.0
2017-03-06 10:10:00,83.78,83.86,83.78,83.8,51535.0,60.2623,60.3198,60.2623,60.2766,51535.0
2017-03-06 10:20:00,83.8,83.88,83.75,83.75,47553.0,60.2766,60.3342,60.2407,60.2407,47553.0
2017-03-06 10:30:00,83.74,83.81,83.7,83.72,58932.0,60.2335,60.2838,60.2047,60.2191,58932.0
2017-03-06 10:40:00,83.71,83.72,83.64,83.67,37592.0,60.2119,60.2191,60.1616,60.1831,37592.0
2017-03-06 10:50:00,83.67,83.69,83.49,83.5,46555.0,60.1831,60.1975,60.0537,60.0609,46555.0
2017-03-06 11:00:00,83.49,83.53,83.45,83.49,47269.0,60.0537,60.0824,60.0249,60.0537,47269.0
2017-03-06 11:10:00,83.48,83.53,83.43,83.52,82420.0,60.0465,60.0824,60.0105,60.0752,82420.0
2017-03-06 11:20:00,83.51,83.62,83.5,83.54,59718.0,60.068,60.1472,60.0609,60.0896,59718.0
2017-03-06 11:30:00,83.54,83.56,83.49,83.52,61000.0,60.0896,60.104,60.0537,60.0752,61000.0
2017-03-06 11:40:00,83.52,83.65,83.52,83.59,43249.0,60.0752,60.1687,60.0752,60.1256,43249.0
2017-03-06 11:50:00,83.58,83.61,83.52,83.58,36132.0,60.1184,60.14,60.0752,60.1184,36132.0
2017-03-06 12:00:00,83.6,83.7,83.58,83.67,29793.0,60.1328,60.2047,60.1184,60.1831,29793.0
2017-03-06 12:10:00,83.67,83.7,83.63,83.68,24083.0,60.1831,60.2047,60.1544,60.1903,24083.0
2017-03-06 12:20:00,83.67,83.68,83.59,83.6,28152.0,60.1831,60.1903,60.1256,60.1328,28152.0
2017-03-06 12:30:00,83.6,83.68,83.59,83.68,23905.0,60.1328,60.1903,60.1256,60.1903,23905.0
2017-03-06 12:40:00,83.68,83.72,83.65,83.7,34758.0,60.1903,60.2191,60.1687,60.2047,34758.0
2017-03-06 12:50:00,83.7,83.74,83.68,83.72,34409.0,60.2047,60.2335,60.1903,60.2191,34409.0
2017-03-06 13:00:00,83.71,83.76,83.7,83.75,35940.0,60.2119,60.2479,60.2047,60.2407,35940.0
2017-03-06 13:10:00,83.76,83.83,83.75,83.82,45617.0,60.2479,60.2982,60.2407,60.291,45617.0
2017-03-06 13:20:00,83.82,83.89,83.81,83.84,33320.0,60.291,60.3414,60.2838,60.3054,33320.0
2017-03-06 13:30:00,83.83,83.86,83.76,83.79,51279.0,60.2982,60.3198,60.2479,60.2694,51279.0
2017-03-06 13:40:00,83.79,83.84,83.77,83.83,241488.0,60.2694,60.3054,60.2551,60.2982,241488.0
2017-03-06 13:50:00,83.84,83.85,83.77,83.8,50394.0,60.3054,60.3126,60.2551,60.2766,50394.0
2017-03-06 14:00:00,83.79,83.81,83.68,83.7,41769.0,60.2694,60.2838,60.1903,60.2047,41769.0
2017-03-06 14:10:00,83.7,83.73,83.66,83.7,46809.0,60.2047,60.2263,60.1759,60.2047,46809.0
2017-03-06 14:20:00,83.7,83.74,83.69,83.69,53184.0,60.2047,60.2335,60.1975,60.1975,53184.0
2017-03-06 14:30:00,83.7,83.72,83.63,83.65,39670.0,60.2047,60.2191,60.1544,60.1687,39670.0
2017-03-06 14:40:00,83.65,83.67,83.61,83.63,51972.0,60.1687,60.1831,60.14,60.1544,51972.0
2017-03-06 14:50:00,83.63,83.66,83.61,83.63,33345.0,60.1544,60.1759,60.14,60.1544,33345.0
2017-03-06 15:00:00,83.64,83.67,83.6,83.67,71689.0,60.1616,60.1831,60.1328,60.1831,71689.0
2017-03-06 15:10:00,83.67,83.7,83.65,83.7,51457.0,60.1831,60.2047,60.1687,60.2047,51457.0
2017-03-06 15:20:00,83.69,83.76,83.66,83.72,57434.0,60.1975,60.2479,60.1759,60.2191,57434.0
2017-03-06 15:30:00,83.72,83.83,83.65,83.82,142167.0,60.2191,60.2982,60.1687,60.291,142167.0
2017-03-06 15:40:00,83.81,84.01,83.79,83.86,198294.0,60.2838,60.4277,60.2694,60.3198,198294.0
2017-03-06 15:50:00,83.86,83.88,83.77,83.83,221146.0,60.3198,60.3342,60.2551,60.2982,221146.0
2017-03-07 09:30:00,83.65,83.79,83.52,83.61,127097.0,60.1687,60.2694,60.0752,60.14,127097.0
2017-03-07 09:40:00,83.62,83.67,83.51,83.6,118044.0,60.1472,60.1831,60.068,60.1328,118044.0
2017-03-07 09:50:00,83.58,83.59,83.42,83.54,183027.0,60.1184,60.1256,60.0033,60.0896,183027.0
2017-03-07 10:00:00,83.55,83.58,83.45,83.58,138300.0,60.0968,60.1184,60.0249,60.1184,138300.0
2017-03-07 10:10:00,83.58,83.58,83.41,83.41,71141.0,60.1184,60.1184,59.9961,59.9961,71141.0
2017-03-07 10:20:00,83.41,83.6,83.36,83.55,89338.0,59.9961,60.1328,59.9602,60.0968,89338.0
2017-03-07 10:30:00,83.55,83.57,83.43,83.45,102433.0,60.0968,60.1112,60.0105,60.0249,102433.0
2017-03-07 10:40:00,83.45,83.47,83.36,83.43,126014.0,60.0249,60.0393,59.9602,60.0105,126014.0
2017-03-07 10:50:00,83.44,83.52,83.42,83.45,65630.0,60.0177,60.0752,60.0033,60.0249,65630.0
2017-03-07 11:00:00,83.46,83.46,83.31,83.34,108864.0,60.0321,60.0321,59.9242,59.9458,108864.0
2017-03-07 11:10:00,83.34,83.35,83.22,83.27,99391.0,59.9458,59.953,59.8595,59.8954,99391.0
2017-03-07 11:20:00,83.27,83.3,83.13,83.14,88911.0,59.8954,59.917,59.7947,59.8019,88911.0
2017-03-07 11:30:00,83.14,83.15,83.03,83.03,99491.0,59.8019,59.8091,59.7228,59.7228,99491.0
2017-03-07 11:40:00,83.03,83.16,83.03,83.15,97307.0,59.7228,59.8163,59.7228,59.8091,97307.0
2017-03-07 11:50:00,83.15,83.25,83.11,83.23,97589.0,59.8091,59.881,59.7803,59.8666,97589.0
2017-03-07 12:00:00,83.23,83.3,83.21,83.29,88948.0,59.8666,59.917,59.8523,59.9098,88948.0
2017-03-07 12:10:00,83.29,83.31,83.23,83.25,50340.0,59.9098,59.9242,59.8666,59.881,50340.0
2017-03-07 12:20:00,83.25,83.38,83.24,83.37,70085.0,59.881,59.9745,59.8738,59.9673,70085.0
2017-03-07 12:30:00,83.37,83.38,83.31,83.35,67490.0,59.9673,59.9745,59.9242,59.953,67490.0
2017-03-07 12:40:00,83.36,83.37,83.31,83.36,48147.0,59.9602,59.9673,59.9242,59.9602,48147.0
2017-03-07 12:50:00,83.35,83.39,83.33,83.36,56559.0,59.953,59.9817,59.9386,59.9602,56559.0
2017-03-07 13:00:00,83.36,83.38,83.31,83.34,81565.0,59.9602,59.9745,59.9242,59.9458,81565.0
2017-03-07 13:10:00,83.35,83.4,83.34,83.37,58830.0,59.953,59.9889,59.9458,59.9673,58830.0
2017-03-07 13:20:00,83.37,83.39,83.31,83.36,65602.0,59.9673,59.9817,59.9242,59.9602,65602.0
2017-03-07 13:30:00,83.35,83.36,83.3,83.31,129228.0,59.953,59.9602,59.917,59.9242,129228.0
2017-03-07 13:40:00,83.31,83.36,83.29,83.34,91241.0,59.9242,59.9602,59.9098,59.9458,91241.0
2017-03-07 13:50:00,83.34,83.35,83.26,83.28,69986.0,59.9458,59.953,59.8882,59.9026,69986.0
2017-03-07 14:00:00,83.28,83.33,83.26,83.33,111477.0,59.9026,59.9386,59.8882,59.9386,111477.0
2017-03-07 14:10:00,83.33,83.36,83.3,83.33,73103.0,59.9386,59.9602,59.917,59.9386,73103.0
2017-03-07 14:20:00,83.32,83.33,83.25,83.27,58134.0,59.9314,59.9386,59.881,59.8954,58134.0
2017-03-07 14:30:00,83.26,83.28,83.22,83.26,91341.0,59.8882,59.9026,59.8595,59.8882,91341.0
2017-03-07 14:40:00,83.26,83.32,83.24,83.32,76989.0,59.8882,59.9314,59.8738,59.9314,76989.0
2017-03-07 14:50:00,83.32,83.37,83.3,83.36,81623.0,59.9314,59.9673,59.917,59.9602,81623.0
2017-03-07 15:00:00,83.36,83.37,83.29,83.31,71439.0,59.9602,59.9673,59.9098,59.9242,71439.0
2017-03-07 15:10:00,83.31,83.48,83.3,83.47,151155.0,59.9242,60.0465,59.917,60.0393,151155.0
2017-03-07 15:20:00,83.47,83.48,83.41,83.45,133660.0,60.0393,60.0465,59.9961,60.0249,133660.0
2017-03-07 15:30:00,83.46,83.5,83.43,83.46,150759.0,60.0321,60.0609,60.0105,60.0321,150759.0
2017-03-07 15:40:00,83.46,83.46,83.35,83.42,206673.0,60.0321,60.0321,59.953,60.0033,206673.0
2017-03-07 15:50:00,83.42,83.43,83.37,83.43,188071.0,60.0033,60.0105,59.9673,60.0105,188071.0
2017-03-08 09:30:00,82.94,83.04,82.64,82.78,250769.0,59.6581,59.73,59.4423,59.543,250769.0
2017-03-08 09:40:00,82.76,82.92,82.75,82.9,92565.0,59.5286,59.6437,59.5214,59.6293,92565.0
2017-03-08 09:50:00,82.91,82.93,82.64,82.71,78242.0,59.6365,59.6509,59.4423,59.4926,78242.0
2017-03-08 10:00:00,82.71,82.77,82.59,82.61,107018.0,59.4926,59.5358,59.4063,59.4207,107018.0
2017-03-08 10:10:00,82.61,82.61,82.53,82.56,94994.0,59.4207,59.4207,59.3631,59.3847,94994.0
2017-03-08 10:20:00,82.56,82.62,82.49,82.58,71370.0,59.3847,59.4279,59.3344,59.3991,71370.0
2017-03-08 10:30:00,82.58,82.62,82.48,82.53,46266.0,59.3991,59.4279,59.3272,59.3631,46266.0
2017-03-08 10:40:00,82.53,82.56,82.43,82.45,99149.0,59.3631,59.3847,59.2912,59.3056,99149.0
2017-03-08 10:50:00,82.44,82.53,82.38,82.53,47462.0,59.2984,59.3631,59.2552,59.3631,47462.0
2017-03-08 11:00:00,82.53,82.57,82.36,82.36,45897.0,59.3631,59.3919,59.2409,59.2409,45897.0
2017-03-08 11:10:00,82.37,82.38,82.29,82.35,199608.0,59.2481,59.2552,59.1905,59.2337,199608.0
2017-03-08 11:20:00,82.35,82.35,82.22,82.24,84157.0,59.2337,59.2337,59.1402,59.1545,84157.0
2017-03-08 11:30:00,82.24,82.25,82.11,82.14,86890.0,59.1545,59.1617,59.061,59.0826,86890.0
2017-03-08 11:40:00,82.14,82.19,82.1,82.1,193635.0,59.0826,59.1186,59.0538,59.0538,193635.0
2017-03-08 11:50:00,82.1,82.24,82.1,82.17,43038.0,59.0538,59.1545,59.0538,59.1042,43038.0
2017-03-08 12:00:00,82.16,82.28,82.11,82.22,162780.0,59.097,59.1833,59.061,59.1402,162780.0
2017-03-08 12:10:00,82.23,82.3,82.2,82.22,81503.0,59.1474,59.1977,59.1258,59.1402,81503.0
2017-03-08 12:20:00,82.23,82.25,82.19,82.23,91499.0,59.1474,59.1617,59.1186,59.1474,91499.0
2017-03-08 12:30:00,82.23,82.24,82.14,82.16,82962.0,59.1474,59.1545,59.0826,59.097,82962.0
2017-03-08 12:40:00,82.16,82.17,82.08,82.09,64848.0,59.097,59.1042,59.0395,59.0467,64848.0
2017-03-08 12:50:00,82.1,82.13,82.06,82.09,82986.0,59.0538,59.0754,59.0251,59.0467,82986.0
2017-03-08 13:00:00,82.09,82.18,82.09,82.12,79928.0,59.0467,59.1114,59.0467,59.0682,79928.0
2017-03-08 13:10:00,82.12,82.22,82.12,82.22,79575.0,59.0682,59.1402,59.0682,59.1402,79575.0
2017-03-08 13:20:00,82.22,82.33,82.21,82.22,116433.0,59.1402,59.2193,59.133,59.1402,116433.0
2017-03-08 13:30:00,82.22,82.29,82.22,82.26,88035.0,59.1402,59.1905,59.1402,59.1689,88035.0
2017-03-08 13:40:00,82.26,82.3,82.25,82.29,91015.0,59.1689,59.1977,59.1617,59.1905,91015.0
2017-03-08 13:50:00,82.29,82.3,82.26,82.3,88333.0,59.1905,59.1977,59.1689,59.1977,88333.0
2017-03-08 14:00:00,82.3,82.3,82.19,82.2,108127.0,59.1977,59.1977,59.1186,59.1258,108127.0
2017-03-08 14:10:00,82.19,82.21,82.15,82.16,69408.0,59.1186,59.133,59.0898,59.097,69408.0
2017-03-08 14:20:00,82.16,82.16,82.05,82.09,83204.0,59.097,59.097,59.0179,59.0467,83204.0
2017-03-08 14:30:00,82.09,82.15,82.08,82.13,103785.0,59.0467,59.0898,59.0395,59.0754,103785.0
2017-03-08 14:40:00,82.13,82.13,82.06,82.1,70649.0,59.0754,59.0754,59.0251,59.0538,70649.0
2017-03-08 14:50:00,82.1,82.16,82.1,82.16,63563.0,59.0538,59.097,59.0538,59.097,63563.0
2017-03-08 15:00:00,82.16,82.2,82.1,82.15,185764.0,59.097,59.1258,59.0538,59.0898,185764.0
2017-03-08 15:10:00,82.15,82.16,82.08,82.15,121206.0,59.0898,59.097,59.0395,59.0898,121206.0
2017-03-08 15:20:00,82.15,82.17,82.07,82.09,164510.0,59.0898,59.1042,59.0323,59.0467,164510.0
2017-03-08 15:30:00,82.09,82.12,81.92,81.92,147401.0,59.0467,59.0682,58.9244,58.9244,147401.0
2017-03-08 15:40:00,81.93,81.93,81.83,81.88,118258.0,58.9316,58.9316,58.8596,58.8956,118258.0
2017-03-08 15:50:00,81.88,81.9,81.83,81.88,253754.0,58.8956,58.91,58.8596,58.8956,253754.0
2017-03-09 09:30:00,81.73,82.04,81.67,82.0,293969.0,58.7877,59.0107,58.7446,58.9819,293969.0
2017-03-09 09:40:00,81.98,82.19,81.97,82.17,136978.0,58.9675,59.1186,58.9603,59.1042,136978.0
2017-03-09 09:50:00,82.15,82.18,82.07,82.1,65749.0,59.0898,59.1114,59.0323,59.0538,65749.0
2017-03-09 10:00:00,82.11,82.2,82.05,82.18,83067.0,59.061,59.1258,59.0179,59.1114,83067.0
2017-03-09 10:10:00,82.19,82.22,82.08,82.16,82648.0,59.1186,59.1402,59.0395,59.097,82648.0
2017-03-09 10:20:00,82.16,82.19,81.98,81.99,86040.0,59.097,59.1186,58.9675,58.9747,86040.0
2017-03-09 10:30:00,81.98,82.09,81.92,81.93,83132.0,58.9675,59.0467,58.9244,58.9316,83132.0
2017-03-09 10:40:00,81.92,81.99,81.81,81.84,121084.0,58.9244,58.9747,58.8453,58.8668,121084.0
2017-03-09 10:50:00,81.85,81.88,81.73,81.74,81039.0,58.874,58.8956,58.7877,58.7949,81039.0
2017-03-09 11:00:00,81.74,81.74,81.66,81.69,113306.0,58.7949,58.7949,58.7374,58.7589,113306.0
2017-03-09 11:10:00,81.68,81.8,81.68,81.8,63249.0,58.7517,58.8381,58.7517,58.8381,63249.0
2017-03-09 11:20:00,81.79,81.84,81.68,81.82,92046.0,58.8309,58.8668,58.7517,58.8524,92046.0
2017-03-09 11:30:00,81.81,81.83,81.74,81.77,66257.0,58.8453,58.8596,58.7949,58.8165,66257.0
2017-03-09 11:40:00,81.77,81.84,81.76,81.82,48909.0,58.8165,58.8668,58.8093,58.8524,48909.0
2017-03-09 11:50:00,81.83,81.85,81.68,81.72,93820.0,58.8596,58.874,58.7517,58.7805,93820.0
2017-03-09 12:00:00,81.72,81.8,81.7,81.73,39061.0,58.7805,58.8381,58.7661,58.7877,39061.0
2017-03-09 12:10:00,81.73,81.76,81.69,81.7,40442.0,58.7877,58.8093,58.7589,58.7661,40442.0
2017-03-09 12:20:00,81.69,81.72,81.53,81.54,112610.0,58.7589,58.7805,58.6438,58.651,112610.0
2017-03-09 12:30:00,81.54,81.59,81.54,81.55,38791.0,58.651,58.687,58.651,58.6582,38791.0
2017-03-09 12:40:00,81.55,81.55,81.44,81.48,65319.0,58.6582,58.6582,58.5791,58.6079,65319.0
2017-03-09 12:50:00,81.48,81.48,81.41,81.44,107091.0,58.6079,58.6079,58.5575,58.5791,107091.0
2017-03-09 13:00:00,81.44,81.46,81.37,81.44,75123.0,58.5791,58.5935,58.5288,58.5791,75123.0
2017-03-09 13:10:00,81.43,81.44,81.4,81.41,70593.0,58.5719,58.5791,58.5503,58.5575,70593.0
2017-03-09 13:20:00,81.41,81.43,81.26,81.26,78341.0,58.5575,58.5719,58.4496,58.4496,78341.0
2017-03-09 13:30:00,81.27,81.28,81.15,81.17,97312.0,58.4568,58.464,58.3705,58.3849,97312.0
2017-03-09 13:40:00,81.16,81.2,80.9,80.95,146137.0,58.3777,58.4065,58.1907,58.2267,146137.0
2017-03-09 13:50:00,80.95,80.98,80.79,80.81,85988.0,58.2267,58.2482,58.1116,58.126,85988.0
2017-03-09 14:00:00,80.82,80.84,80.59,80.61,162539.0,58.1332,58.1475,57.9677,57.9821,162539.0
2017-03-09 14:10:00,80.6,80.61,80.48,80.56,159204.0,57.9749,57.9821,57.8886,57.9461,159204.0
2017-03-09 14:20:00,80.55,80.66,80.51,80.59,157116.0,57.9389,58.0181,57.9102,57.9677,157116.0
2017-03-09 14:30:00,80.59,80.66,80.59,80.6,242503.0,57.9677,58.0181,57.9677,57.9749,242503.0
2017-03-09 14:40:00,80.59,80.67,80.55,80.66,183400.0,57.9677,58.0253,57.9389,58.0181,183400.0
2017-03-09 14:50:00,80.67,80.71,80.66,80.68,148502.0,58.0253,58.054,58.0181,58.0325,148502.0
2017-03-09 15:00:00,80.69,80.82,80.67,80.78,160314.0,58.0396,58.1332,58.0253,58.1044,160314.0
2017-03-09 15:10:00,80.77,80.85,80.65,80.69,246767.0,58.0972,58.1547,58.0109,58.0396,246767.0
2017-03-09 15:20:00,80.69,80.78,80.62,80.77,218401.0,58.0396,58.1044,57.9893,58.0972,218401.0
2017-03-09 15:30:00,80.78,80.84,80.72,80.8,251911.0,58.1044,58.1475,58.0612,58.1188,251911.0
2017-03-09 15:40:00,80.8,80.82,80.74,80.75,281050.0,58.1188,58.1332,58.0756,58.0828,281050.0
2017-03-09 15:50:00,80.74,80.77,80.63,80.66,331969.0,58.0756,58.0972,57.9965,58.0181,331969.0
2017-03-10 09:30:00,81.3,81.71,81.13,81.23,342830.0,58.4784,58.7733,58.3561,58.4281,342830.0
2017-03-10 09:40:00,81.24,81.24,80.83,80.92,122750.0,58.4353,58.4353,58.1403,58.2051,122750.0
2017-03-10 09:50:00,80.92,81.14,80.92,80.98,92356.0,58.2051,58.3633,58.2051,58.2482,92356.0
2017-03-10 10:00:00,80.97,81.05,80.68,80.7,107357.0,58.241,58.2986,58.0325,58.0468,107357.0
2017-03-10 10:10:00,80.7,80.82,80.64,80.74,158875.0,58.0468,58.1332,58.0037,58.0756,158875.0
2017-03-10 10:20:00,80.73,80.73,80.57,80.62,247297.0,58.0684,58.0684,57.9533,57.9893,247297.0
2017-03-10 10:30:00,80.62,80.63,80.38,80.39,459890.0,57.9893,57.9965,57.8167,57.8239,459890.0
2017-03-10 10:40:00,80.39,80.41,80.25,80.39,110440.0,57.8239,57.8382,57.7232,57.8239,110440.0
2017-03-10 10:50:00,80.39,80.39,80.24,80.25,241787.0,57.8239,57.8239,57.716,57.7232,241787.0
2017-03-10 11:00:00,80.25,80.32,80.14,80.22,120601.0,57.7232,57.7735,57.644,57.7016,120601.0
2017-03-10 11:10:00,80.22,80.22,80.02,80.06,134089.0,57.7016,57.7016,57.5577,57.5865,134089.0
2017-03-10 11:20:00,80.06,80.22,80.04,80.2,69089.0,57.5865,57.7016,57.5721,57.6872,69089.0
2017-03-10 11:30:00,80.2,80.24,80.13,80.24,87445.0,57.6872,57.716,57.6368,57.716,87445.0
2017-03-10 11:40:00,80.24,80.4,80.24,80.38,87432.0,57.716,57.831,57.716,57.8167,87432.0
2017-03-10 11:50:00,80.37,80.49,80.37,80.44,116578.0,57.8095,57.8958,57.8095,57.8598,116578.0
2017-03-10 12:00:00,80.44,80.45,80.32,80.39,163982.0,57.8598,57.867,57.7735,57.8239,163982.0
2017-03-10 12:10:00,80.38,80.49,80.37,80.41,150237.0,57.8167,57.8958,57.8095,57.8382,150237.0
2017-03-10 12:20:00,80.41,80.42,80.31,80.31,88669.0,57.8382,57.8454,57.7663,57.7663,88669.0
2017-03-10 12:30:00,80.31,80.39,80.3,80.37,75209.0,57.7663,57.8239,57.7591,57.8095,75209.0
2017-03-10 12:40:00,80.36,80.4,80.33,80.39,48111.0,57.8023,57.831,57.7807,57.8239,48111.0
2017-03-10 12:50:00,80.39,80.39,80.31,80.37,67154.0,57.8239,57.8239,57.7663,57.8095,67154.0
2017-03-10 13:00:00,80.38,80.39,80.24,80.27,232509.0,57.8167,57.8239,57.716,57.7375,232509.0
2017-03-10 13:10:00,80.26,80.29,80.21,80.26,233276.0,57.7303,57.7519,57.6944,57.7303,233276.0
2017-03-10 13:20:00,80.26,80.37,80.26,80.28,94817.0,57.7303,57.8095,57.7303,57.7447,94817.0
2017-03-10 13:30:00,80.29,80.31,80.06,80.07,278615.0,57.7519,57.7663,57.5865,57.5937,278615.0
2017-03-10 13:40:00,80.07,80.09,80.02,80.04,169651.0,57.5937,57.6081,57.5577,57.5721,169651.0
2017-03-10 13:50:00,80.04,80.06,79.98,79.99,126242.0,57.5721,57.5865,57.5289,57.5361,126242.0
2017-03-10 14:00:00,79.98,80.11,79.98,80.06,82893.0,57.5289,57.6225,57.5289,57.5865,82893.0
2017-03-10 14:10:00,80.06,80.18,80.06,80.17,91832.0,57.5865,57.6728,57.5865,57.6656,91832.0
2017-03-10 14:20:00,80.17,80.22,80.14,80.17,59197.0,57.6656,57.7016,57.644,57.6656,59197.0
2017-03-10 14:30:00,80.18,80.27,80.15,80.21,228890.0,57.6728,57.7375,57.6512,57.6944,228890.0
2017-03-10 14:40:00,80.22,80.23,80.13,80.13,90257.0,57.7016,57.7088,57.6368,57.6368,90257.0
2017-03-10 14:50:00,80.14,80.19,80.11,80.17,74697.0,57.644,57.68,57.6225,57.6656,74697.0
2017-03-10 15:00:00,80.17,80.28,80.17,80.23,67210.0,57.6656,57.7447,57.6656,57.7088,67210.0
2017-03-10 15:10:00,80.23,80.33,80.22,80.33,57856.0,57.7088,57.7807,57.7016,57.7807,57856.0
2017-03-10 15:20:00,80.32,80.44,80.26,80.42,145387.0,57.7735,57.8598,57.7303,57.8454,145387.0
2017-03-10 15:30:00,80.43,80.44,80.35,80.37,86886.0,57.8526,57.8598,57.7951,57.8095,86886.0
2017-03-10 15:40:00,80.37,80.43,80.34,80.42,136367.0,57.8095,57.8526,57.7879,57.8454,136367.0
2017-03-10 15:50:00,80.42,80.49,80.39,80.42,311402.0,57.8454,57.8958,57.8239,57.8454,311402.0
2017-03-13 09:30:00,80.5,80.81,80.48,80.69,181447.0,57.903,58.126,57.8886,58.0396,181447.0
2017-03-13 09:40:00,80.7,80.71,80.49,80.49,102756.0,58.0468,58.054,57.8958,57.8958,102756.0
2017-03-13 09:50:00,80.48,80.71,80.45,80.55,129559.0,57.8886,58.054,57.867,57.9389,129559.0
2017-03-13 10:00:00,80.55,80.65,80.49,80.65,133139.0,57.9389,58.0109,57.8958,58.0109,133139.0
2017-03-13 10:10:00,80.65,80.98,80.65,80.97,234124.0,58.0109,58.2482,58.0109,58.241,234124.0
2017-03-13 10:20:00,80.97,81.11,80.94,81.01,108163.0,58.241,58.3417,58.2195,58.2698,108163.0
2017-03-13 10:30:00,81.01,81.03,80.77,80.8,86247.0,58.2698,58.2842,58.0972,58.1188,86247.0
2017-03-13 10:40:00,80.8,80.82,80.59,80.63,114091.0,58.1188,58.1332,57.9677,57.9965,114091.0
2017-03-13 10:50:00,80.63,80.67,80.54,80.55,130461.0,57.9965,58.0253,57.9318,57.9389,130461.0
2017-03-13 11:00:00,80.55,80.62,80.47,80.52,85018.0,57.9389,57.9893,57.8814,57.9174,85018.0
2017-03-13 11:10:00,80.52,80.64,80.47,80.6,157926.0,57.9174,58.0037,57.8814,57.9749,157926.0
2017-03-13 11:20:00,80.58,80.68,80.57,80.66,108039.0,57.9605,58.0325,57.9533,58.0181,108039.0
2017-03-13 11:30:00,80.65,80.75,80.59,80.72,107682.0,58.0109,58.0828,57.9677,58.0612,107682.0
2017-03-13 11:40:00,80.72,80.76,80.68,80.73,100393.0,58.0612,58.09,58.0325,58.0684,100393.0
2017-03-13 11:50:00,80.72,80.8,80.7,80.76,153036.0,58.0612,58.1188,58.0468,58.09,153036.0
2017-03-13 12:00:00,80.76,80.76,80.64,80.65,113030.0,58.09,58.09,58.0037,58.0109,113030.0
2017-03-13 12:10:00,80.65,80.67,80.53,80.53,71361.0,58.0109,58.0253,57.9246,57.9246,71361.0
2017-03-13 12:20:00,80.54,80.56,80.49,80.5,86881.0,57.9318,57.9461,57.8958,57.903,86881.0
2017-03-13 12:30:00,80.5,80.57,80.5,80.51,62771.0,57.903,57.9533,57.903,57.9102,62771.0
2017-03-13 12:40:00,80.51,80.57,80.51,80.55,38152.0,57.9102,57.9533,57.9102,57.9389,38152.0
2017-03-13 12:50:00,80.54,80.58,80.51,80.57,123708.0,57.9318,57.9605,57.9102,57.9533,123708.0
2017-03-13 13:00:00,80.57,80.62,80.56,80.57,33751.0,57.9533,57.9893,57.9461,57.9533,33751.0
2017-03-13 13:10:00,80.56,80.57,80.47,80.47,48653.0,57.9461,57.9533,57.8814,57.8814,48653.0
2017-03-13 13:20:00,80.48,80.5,80.42,80.45,52202.0,57.8886,57.903,57.8454,57.867,52202.0
2017-03-13 13:30:00,80.44,80.45,80.34,80.36,84362.0,57.8598,57.867,57.7879,57.8023,84362.0
2017-03-13 13:40:00,80.37,80.45,80.35,80.45,111593.0,57.8095,57.867,57.7951,57.867,111593.0
2017-03-13 13:50:00,80.45,80.5,80.41,80.48,125557.0,57.867,57.903,57.8382,57.8886,125557.0
2017-03-13 14:00:00,80.48,80.5,80.46,80.47,66462.0,57.8886,57.903,57.8742,57.8814,66462.0
2017-03-13 14:10:00,80.47,80.49,80.34,80.36,223480.0,57.8814,57.8958,57.7879,57.8023,223480.0
2017-03-13 14:20:00,80.36,80.43,80.35,80.41,71770.0,57.8023,57.8526,57.7951,57.8382,71770.0
2017-03-13 14:30:00,80.41,80.47,80.4,80.42,55238.0,57.8382,57.8814,57.831,57.8454,55238.0
2017-03-13 14:40:00,80.43,80.49,80.41,80.47,46526.0,57.8526,57.8958,57.8382,57.8814,46526.0
2017-03-13 14:50:00,80.47,80.53,80.47,80.53,47539.0,57.8814,57.9246,57.8814,57.9246,47539.0
2017-03-13 15:00:00,80.53,80.61,80.51,80.59,84882.0,57.9246,57.9821,57.9102,57.9677,84882.0
2017-03-13 15:10:00,80.59,80.67,80.56,80.58,126271.0,57.9677,58.0253,57.9461,57.9605,126271.0
2017-03-13 15:20:00,80.58,80.65,80.57,80.61,104246.0,57.9605,58.0109,57.9533,57.9821,104246.0
2017-03-13 15:30:00,80.6,80.61,80.55,80.58,83319.0,57.9749,57.9821,57.9389,57.9605,83319.0
2017-03-13 15:40:00,80.58,80.67,80.55,80.64,151148.0,57.9605,58.0253,57.9389,58.0037,151148.0
2017-03-13 15:50:00,80.64,80.66,80.59,80.6,150313.0,58.0037,58.0181,57.9677,57.9749,150313.0
2017-03-14 09:30:00,80.53,80.59,80.07,80.35,167362.0,57.9246,57.9677,57.5937,57.7951,167362.0
2017-03-14 09:40:00,80.35,80.47,80.27,80.34,112509.0,57.7951,57.8814,57.7375,57.7879,112509.0
2017-03-14 09:50:00,80.34,80.5,80.28,80.45,71237.0,57.7879,57.903,57.7447,57.867,71237.0
2017-03-14 10:00:00,80.45,80.57,80.41,80.5,222173.0,57.867,57.9533,57.8382,57.903,222173.0
2017-03-14 10:10:00,80.5,80.52,80.27,80.27,203799.0,57.903,57.9174,57.7375,57.7375,203799.0
2017-03-14 10:20:00,80.26,80.39,80.24,80.38,83529.0,57.7303,57.8239,57.716,57.8167,83529.0
2017-03-14 10:30:00,80.37,80.52,80.36,80.44,205817.0,57.8095,57.9174,57.8023,57.8598,205817.0
2017-03-14 10:40:00,80.44,80.5,80.39,80.48,89248.0,57.8598,57.903,57.8239,57.8886,89248.0
2017-03-14 10:50:00,80.48,80.65,80.47,80.65,174451.0,57.8886,58.0109,57.8814,58.0109,174451.0
2017-03-14 11:00:00,80.65,80.69,80.6,80.65,90619.0,58.0109,58.0396,57.9749,58.0109,90619.0
2017-03-14 11:10:00,80.66,80.7,80.55,80.69,110076.0,58.0181,58.0468,57.9389,58.0396,110076.0
2017-03-14 11:20:00,80.69,80.79,80.65,80.74,78341.0,58.0396,58.1116,58.0109,58.0756,78341.0
2017-03-14 11:30:00,80.74,80.76,80.61,80.68,78416.0,58.0756,58.09,57.9821,58.0325,78416.0
2017-03-14 11:40:00,80.68,80.69,80.57,80.61,94372.0,58.0325,58.0396,57.9533,57.9821,94372.0
2017-03-14 11:50:00,80.61,80.64,80.55,80.56,94887.0,57.9821,58.0037,57.9389,57.9461,94887.0
2017-03-14 12:00:00,80.57,80.6,80.44,80.44,69266.0,57.9533,57.9749,57.8598,57.8598,69266.0
2017-03-14 12:10:00,80.45,80.45,80.33,80.35,59728.0,57.867,57.867,57.7807,57.7951,59728.0
2017-03-14 12:20:00,80.35,80.38,80.3,80.37,65876.0,57.7951,57.8167,57.7591,57.8095,65876.0
2017-03-14 12:30:00,80.36,80.41,80.35,80.41,67558.0,57.8023,57.8382,57.7951,57.8382,67558.0
2017-03-14 12:40:00,80.41,80.5,80.39,80.5,102126.0,57.8382,57.903,57.8239,57.903,102126.0
2017-03-14 12:50:00,80.5,80.53,80.46,80.53,53423.0,57.903,57.9246,57.8742,57.9246,53423.0
2017-03-14 13:00:00,80.53,80.55,80.47,80.49,42695.0,57.9246,57.9389,57.8814,57.8958,42695.0
2017-03-14 13:10:00,80.48,80.55,80.47,80.53,75224.0,57.8886,57.9389,57.8814,57.9246,75224.0
2017-03-14 13:20:00,80.53,80.54,80.49,80.52,51086.0,57.9246,57.9318,57.8958,57.9174,51086.0
2017-03-14 13:30:00,80.51,80.51,80.43,80.47,86398.0,57.9102,57.9102,57.8526,57.8814,86398.0
2017-03-14 13:40:00,80.48,80.55,80.47,80.53,121631.0,57.8886,57.9389,57.8814,57.9246,121631.0
2017-03-14 13:50:00,80.53,80.6,80.52,80.58,84776.0,57.9246,57.9749,57.9174,57.9605,84776.0
2017-03-14 14:00:00,80.58,80.6,80.55,80.57,63062.0,57.9605,57.9749,57.9389,57.9533,63062.0
2017-03-14 14:10:00,80.57,80.58,80.49,80.51,98964.0,57.9533,57.9605,57.8958,57.9102,98964.0
2017-03-14 14:20:00,80.51,80.56,80.48,80.5,76296.0,57.9102,57.9461,57.8886,57.903,76296.0
2017-03-14 14:30:00,80.51,80.58,80.49,80.57,77554.0,57.9102,57.9605,57.8958,57.9533,77554.0
2017-03-14 14:40:00,80.56,80.6,80.55,80.58,78383.0,57.9461,57.9749,57.9389,57.9605,78383.0
2017-03-14 14:50:00,80.58,80.59,80.53,80.58,104406.0,57.9605,57.9677,57.9246,57.9605,104406.0
2017-03-14 15:00:00,80.59,80.66,80.58,80.66,174925.0,57.9677,58.0181,57.9605,58.0181,174925.0
2017-03-14 15:10:00,80.67,80.71,80.65,80.7,161509.0,58.0253,58.054,58.0109,58.0468,161509.0
2017-03-14 15:20:00,80.71,80.71,80.62,80.65,102165.0,58.054,58.054,57.9893,58.0109,102165.0
2017-03-14 15:30:00,80.65,80.66,80.59,80.59,68252.0,58.0109,58.0181,57.9677,57.9677,68252.0
2017-03-14 15:40:00,80.58,80.59,80.53,80.58,103341.0,57.9605,57.9677,57.9246,57.9605,103341.0
2017-03-14 15:50:00,80.58,80.6,80.5,80.58,316638.0,57.9605,57.9749,57.903,57.9605,316638.0
2017-03-15 09:30:00,80.83,80.98,80.78,80.86,134910.0,58.1403,58.2482,58.1044,58.1619,134910.0
2017-03-15 09:40:00,80.86,81.3,80.85,81.25,242537.0,58.1619,58.4784,58.1547,58.4424,242537.0
2017-03-15 09:50:00,81.27,81.39,81.18,81.26,89807.0,58.4568,58.5431,58.3921,58.4496,89807.0
2017-03-15 10:00:00,81.28,81.37,81.23,81.28,89664.0,58.464,58.5288,58.4281,58.464,89664.0
2017-03-15 10:10:00,81.28,81.3,81.18,81.25,89841.0,58.464,58.4784,58.3921,58.4424,89841.0
2017-03-15 10:20:00,81.26,81.3,81.15,81.25,122138.0,58.4496,58.4784,58.3705,58.4424,122138.0
2017-03-15 10:30:00,81.23,81.25,81.13,81.21,62737.0,58.4281,58.4424,58.3561,58.4137,62737.0
2017-03-15 10:40:00,81.2,81.28,81.18,81.23,95337.0,58.4065,58.464,58.3921,58.4281,95337.0
2017-03-15 10:50:00,81.22,81.4,81.21,81.39,45810.0,58.4209,58.5503,58.4137,58.5431,45810.0
2017-03-15 11:00:00,81.4,81.5,81.31,81.38,90656.0,58.5503,58.6223,58.4856,58.536,90656.0
2017-03-15 11:10:00,81.37,81.39,81.29,81.35,199259.0,58.5288,58.5431,58.4712,58.5144,199259.0
2017-03-15 11:20:00,81.33,81.46,81.31,81.35,50517.0,58.5,58.5935,58.4856,58.5144,50517.0
2017-03-15 11:30:00,81.33,81.33,81.2,81.26,56944.0,58.5,58.5,58.4065,58.4496,56944.0
2017-03-15 11:40:00,81.26,81.27,81.21,81.25,54682.0,58.4496,58.4568,58.4137,58.4424,54682.0
2017-03-15 11:50:00,81.25,81.37,81.25,81.29,54499.0,58.4424,58.5288,58.4424,58.4712,54499.0
2017-03-15 12:00:00,81.29,81.3,81.22,81.24,151084.0,58.4712,58.4784,58.4209,58.4353,151084.0
2017-03-15 12:10:00,81.24,81.24,81.13,81.13,37329.0,58.4353,58.4353,58.3561,58.3561,37329.0
2017-03-15 12:20:00,81.13,81.15,81.09,81.14,96714.0,58.3561,58.3705,58.3274,58.3633,96714.0
2017-03-15 12:30:00,81.15,81.24,81.15,81.23,82878.0,58.3705,58.4353,58.3705,58.4281,82878.0
2017-03-15 12:40:00,81.23,81.31,81.22,81.29,145290.0,58.4281,58.4856,58.4209,58.4712,145290.0
2017-03-15 12:50:00,81.28,81.31,81.26,81.28,94204.0,58.464,58.4856,58.4496,58.464,94204.0
2017-03-15 13:00:00,81.29,81.36,81.28,81.33,101991.0,58.4712,58.5216,58.464,58.5,101991.0
2017-03-15 13:10:00,81.33,81.34,81.24,81.24,89639.0,58.5,58.5072,58.4353,58.4353,89639.0
2017-03-15 13:20:00,81.23,81.25,81.18,81.21,78735.0,58.4281,58.4424,58.3921,58.4137,78735.0
2017-03-15 13:30:00,81.22,81.26,81.17,81.24,102835.0,58.4209,58.4496,58.3849,58.4353,102835.0
2017-03-15 13:40:00,81.25,81.32,81.19,81.21,93985.0,58.4424,58.4928,58.3993,58.4137,93985.0
2017-03-15 13:50:00,81.21,81.25,81.18,81.23,140464.0,58.4137,58.4424,58.3921,58.4281,140464.0
2017-03-15 14:00:00,81.23,82.1,81.23,81.79,545711.0,58.4281,59.0538,58.4281,58.8309,545711.0
2017-03-15 14:10:00,81.79,81.88,81.59,81.75,399653.0,58.8309,58.8956,58.687,58.8021,399653.0
2017-03-15 14:20:00,81.74,81.94,81.73,81.82,187517.0,58.7949,58.9388,58.7877,58.8524,187517.0
2017-03-15 14:30:00,81.81,82.02,81.71,82.02,170988.0,58.8453,58.9963,58.7733,58.9963,170988.0
2017-03-15 14:40:00,82.01,82.33,81.96,82.32,290240.0,58.9891,59.2193,58.9531,59.2121,290240.0
2017-03-15 14:50:00,82.32,82.41,82.29,82.38,175974.0,59.2121,59.2768,59.1905,59.2552,175974.0
2017-03-15 15:00:00,82.38,82.43,82.3,82.39,247681.0,59.2552,59.2912,59.1977,59.2624,247681.0
2017-03-15 15:10:00,82.39,82.54,82.37,82.39,107125.0,59.2624,59.3703,59.2481,59.2624,107125.0
2017-03-15 15:20:00,82.37,82.58,82.37,82.56,282307.0,59.2481,59.3991,59.2481,59.3847,282307.0
2017-03-15 15:30:00,82.55,82.64,82.45,82.45,201839.0,59.3775,59.4423,59.3056,59.3056,201839.0
2017-03-15 15:40:00,82.45,82.51,82.24,82.29,306417.0,59.3056,59.3488,59.1545,59.1905,306417.0
2017-03-15 15:50:00,82.3,82.41,82.19,82.23,576894.0,59.1977,59.2768,59.1186,59.1474,576894.0
2017-03-16 09:30:00,82.13,82.3,82.02,82.25,323300.0,59.0754,59.1977,58.9963,59.1617,323300.0
2017-03-16 09:40:00,82.25,82.53,82.25,82.49,181735.0,59.1617,59.3631,59.1617,59.3344,181735.0
2017-03-16 09:50:00,82.48,82.62,82.44,82.52,198784.0,59.3272,59.4279,59.2984,59.3559,198784.0
2017-03-16 10:00:00,82.53,82.55,82.35,82.36,102435.0,59.3631,59.3775,59.2337,59.2409,102435.0
2017-03-16 10:10:00,82.36,82.38,82.13,82.13,153081.0,59.2409,59.2552,59.0754,59.0754,153081.0
2017-03-16 10:20:00,82.13,82.14,82.01,82.08,389502.0,59.0754,59.0826,58.9891,59.0395,389502.0
2017-03-16 10:30:00,82.08,82.12,81.94,81.94,96989.0,59.0395,59.0682,58.9388,58.9388,96989.0
2017-03-16 10:40:00,81.93,82.19,81.91,82.19,103914.0,58.9316,59.1186,58.9172,59.1186,103914.0
2017-03-16 10:50:00,82.19,82.29,82.14,82.27,117613.0,59.1186,59.1905,59.0826,59.1761,117613.0
2017-03-16 11:00:00,82.28,82.28,82.12,82.23,89189.0,59.1833,59.1833,59.0682,59.1474,89189.0
2017-03-16 11:10:00,82.22,82.37,82.18,82.29,114744.0,59.1402,59.2481,59.1114,59.1905,114744.0
2017-03-16 11:20:00,82.29,82.29,82.11,82.11,127097.0,59.1905,59.1905,59.061,59.061,127097.0
2017-03-16 11:30:00,82.1,82.16,82.08,82.1,78263.0,59.0538,59.097,59.0395,59.0538,78263.0
2017-03-16 11:40:00,82.1,82.12,82.0,82.04,82172.0,59.0538,59.0682,58.9819,59.0107,82172.0
2017-03-16 11:50:00,82.05,82.14,82.03,82.1,75469.0,59.0179,59.0826,59.0035,59.0538,75469.0
2017-03-16 12:00:00,82.1,82.14,82.07,82.08,95398.0,59.0538,59.0826,59.0323,59.0395,95398.0
2017-03-16 12:10:00,82.08,82.11,82.06,82.1,59750.0,59.0395,59.061,59.0251,59.0538,59750.0
2017-03-16 12:20:00,82.09,82.11,82.05,82.11,57223.0,59.0467,59.061,59.0179,59.061,57223.0
2017-03-16 12:30:00,82.09,82.13,82.06,82.11,51742.0,59.0467,59.0754,59.0251,59.061,51742.0
2017-03-16 12:40:00,82.1,82.21,82.1,82.18,82077.0,59.0538,59.133,59.0538,59.1114,82077.0
2017-03-16 12:50:00,82.19,82.22,82.12,82.16,58897.0,59.1186,59.1402,59.0682,59.097,58897.0
2017-03-16 13:00:00,82.14,82.15,82.07,82.12,29889.0,59.0826,59.0898,59.0323,59.0682,29889.0
2017-03-16 13:10:00,82.11,82.18,82.09,82.14,23425.0,59.061,59.1114,59.0467,59.0826,23425.0
2017-03-16 13:20:00,82.14,82.15,82.1,82.15,26621.0,59.0826,59.0898,59.0538,59.0898,26621.0
2017-03-16 13:30:00,82.14,82.15,82.08,82.08,32151.0,59.0826,59.0898,59.0395,59.0395,32151.0
2017-03-16 13:40:00,82.07,82.18,82.04,82.17,59525.0,59.0323,59.1114,59.0107,59.1042,59525.0
2017-03-16 13:50:00,82.17,82.23,82.17,82.21,48055.0,59.1042,59.1474,59.1042,59.133,48055.0
2017-03-16 14:00:00,82.22,82.24,82.19,82.22,37285.0,59.1402,59.1545,59.1186,59.1402,37285.0
2017-03-16 14:10:00,82.22,82.28,82.2,82.28,68857.0,59.1402,59.1833,59.1258,59.1833,68857.0
2017-03-16 14:20:00,82.29,82.29,82.2,82.2,49785.0,59.1905,59.1905,59.1258,59.1258,49785.0
2017-03-16 14:30:00,82.21,82.26,82.19,82.2,71154.0,59.133,59.1689,59.1186,59.1258,71154.0
2017-03-16 14:40:00,82.2,82.22,82.14,82.19,42848.0,59.1258,59.1402,59.0826,59.1186,42848.0
2017-03-16 14:50:00,82.19,82.24,82.18,82.2,43972.0,59.1186,59.1545,59.1114,59.1258,43972.0
2017-03-16 15:00:00,82.19,82.2,82.08,82.12,207710.0,59.1186,59.1258,59.0395,59.0682,207710.0
2017-03-16 15:10:00,82.12,82.18,82.07,82.14,127923.0,59.0682,59.1114,59.0323,59.0826,127923.0
2017-03-16 15:20:00,82.14,82.22,82.14,82.16,54546.0,59.0826,59.1402,59.0826,59.097,54546.0
2017-03-16 15:30:00,82.16,82.17,82.07,82.15,139370.0,59.097,59.1042,59.0323,59.0898,139370.0
2017-03-16 15:40:00,82.15,82.17,82.11,82.12,134335.0,59.0898,59.1042,59.061,59.0682,134335.0
2017-03-16 15:50:00,82.12,82.12,82.05,82.07,212845.0,59.0682,59.0682,59.0179,59.0323,212845.0
2017-03-17 09:30:00,82.4,82.48,82.01,82.04,219659.0,59.2696,59.3272,58.9891,59.0107,219659.0
2017-03-17 09:40:00,82.04,82.27,82.0,82.27,63434.0,59.0107,59.1761,58.9819,59.1761,63434.0
2017-03-17 09:50:00,82.26,82.3,82.1,82.25,116500.0,59.1689,59.1977,59.0538,59.1617,116500.0
2017-03-17 10:00:00,82.25,82.48,82.08,82.44,191299.0,59.1617,59.3272,59.0395,59.2984,191299.0
2017-03-17 10:10:00,82.44,82.67,82.34,82.64,167874.0,59.2984,59.4638,59.2265,59.4423,167874.0
2017-03-17 10:20:00,82.64,82.7,82.48,82.56,122991.0,59.4423,59.4854,59.3272,59.3847,122991.0
2017-03-17 10:30:00,82.55,82.56,82.3,82.35,162499.0,59.3775,59.3847,59.1977,59.2337,162499.0
2017-03-17 10:40:00,82.35,82.37,82.2,82.27,135682.0,59.2337,59.2481,59.1258,59.1761,135682.0
2017-03-17 10:50:00,82.27,82.64,82.09,82.62,174157.0,59.1761,59.4423,59.0467,59.4279,174157.0
2017-03-17 11:00:00,82.62,82.62,82.25,82.34,357020.0,59.4279,59.4279,59.1617,59.2265,357020.0
2017-03-17 11:10:00,82.32,82.36,82.27,82.33,101404.0,59.2121,59.2409,59.1761,59.2193,101404.0
2017-03-17 11:20:00,82.32,82.33,82.24,82.32,82400.0,59.2121,59.2193,59.1545,59.2121,82400.0
2017-03-17 11:30:00,82.32,82.32,82.2,82.26,81430.0,59.2121,59.2121,59.1258,59.1689,81430.0
2017-03-17 11:40:00,82.27,82.37,82.27,82.34,64962.0,59.1761,59.2481,59.1761,59.2265,64962.0
2017-03-17 11:50:00,82.34,82.42,82.32,82.37,83717.0,59.2265,59.284,59.2121,59.2481,83717.0
2017-03-17 12:00:00,82.38,82.39,82.24,82.29,39625.0,59.2552,59.2624,59.1545,59.1905,39625.0
2017-03-17 12:10:00,82.29,82.37,82.24,82.37,39012.0,59.1905,59.2481,59.1545,59.2481,39012.0
2017-03-17 12:20:00,82.37,82.38,82.29,82.35,52843.0,59.2481,59.2552,59.1905,59.2337,52843.0
2017-03-17 12:30:00,82.36,82.46,82.35,82.44,35231.0,59.2409,59.3128,59.2337,59.2984,35231.0
2017-03-17 12:40:00,82.44,82.47,82.4,82.44,39975.0,59.2984,59.32,59.2696,59.2984,39975.0
2017-03-17 12:50:00,82.43,82.46,82.41,82.44,31683.0,59.2912,59.3128,59.2768,59.2984,31683.0
2017-03-17 13:00:00,82.44,82.5,82.42,82.46,39118.0,59.2984,59.3416,59.284,59.3128,39118.0
2017-03-17 13:10:00,82.46,82.49,82.43,82.44,27614.0,59.3128,59.3344,59.2912,59.2984,27614.0
2017-03-17 13:20:00,82.45,82.51,82.4,82.51,38314.0,59.3056,59.3488,59.2696,59.3488,38314.0
2017-03-17 13:30:00,82.51,82.52,82.47,82.51,151184.0,59.3488,59.3559,59.32,59.3488,151184.0
2017-03-17 13:40:00,82.51,82.52,82.44,82.45,19438.0,59.3488,59.3559,59.2984,59.3056,19438.0
2017-03-17 13:50:00,82.44,82.45,82.38,82.44,86867.0,59.2984,59.3056,59.2552,59.2984,86867.0
2017-03-17 14:00:00,82.44,82.45,82.4,82.42,150413.0,59.2984,59.3056,59.2696,59.284,150413.0
2017-03-17 14:10:00,82.41,82.47,82.4,82.42,91835.0,59.2768,59.32,59.2696,59.284,91835.0
2017-03-17 14:20:00,82.42,82.44,82.36,82.4,204825.0,59.284,59.2984,59.2409,59.2696,204825.0
2017-03-17 14:30:00,82.4,82.44,82.39,82.43,67765.0,59.2696,59.2984,59.2624,59.2912,67765.0
2017-03-17 14:40:00,82.43,82.51,82.43,82.49,53681.0,59.2912,59.3488,59.2912,59.3344,53681.0
2017-03-17 14:50:00,82.48,82.51,82.46,82.49,56986.0,59.3272,59.3488,59.3128,59.3344,56986.0
2017-03-17 15:00:00,82.5,82.53,82.48,82.51,53437.0,59.3416,59.3631,59.3272,59.3488,53437.0
2017-03-17 15:10:00,82.51,82.51,82.42,82.42,44952.0,59.3488,59.3488,59.284,59.284,44952.0
2017-03-17 15:20:00,82.42,82.52,82.41,82.52,84935.0,59.284,59.3559,59.2768,59.3559,84935.0
2017-03-17 15:30:00,82.52,82.52,82.42,82.52,89051.0,59.3559,59.3559,59.284,59.3559,89051.0
2017-03-17 15:40:00,82.52,82.53,82.46,82.48,112050.0,59.3559,59.3631,59.3128,59.3272,112050.0
2017-03-17 15:50:00,82.48,82.51,82.41,82.43,275842.0,59.3272,59.3488,59.2768,59.2912,275842.0
2017-03-20 09:30:00,82.5,82.74,82.34,82.37,156762.0,59.3416,59.5142,59.2265,59.2481,156762.0
2017-03-20 09:40:00,82.37,82.45,82.23,82.34,155124.0,59.2481,59.3056,59.1474,59.2265,155124.0
2017-03-20 09:50:00,82.35,82.35,82.19,82.28,85143.0,59.2337,59.2337,59.1186,59.1833,85143.0
2017-03-20 10:00:00,82.29,82.42,82.22,82.39,77562.0,59.1905,59.284,59.1402,59.2624,77562.0
2017-03-20 10:10:00,82.39,82.58,82.34,82.57,48459.0,59.2624,59.3991,59.2265,59.3919,48459.0
2017-03-20 10:20:00,82.56,82.7,82.56,82.62,72775.0,59.3847,59.4854,59.3847,59.4279,72775.0
2017-03-20 10:30:00,82.63,82.66,82.48,82.55,86358.0,59.4351,59.4566,59.3272,59.3775,86358.0
2017-03-20 10:40:00,82.54,82.64,82.53,82.58,54037.0,59.3703,59.4423,59.3631,59.3991,54037.0
2017-03-20 10:50:00,82.58,82.62,82.54,82.61,112929.0,59.3991,59.4279,59.3703,59.4207,112929.0
2017-03-20 11:00:00,82.6,82.61,82.44,82.5,45771.0,59.4135,59.4207,59.2984,59.3416,45771.0
2017-03-20 11:10:00,82.49,82.53,82.4,82.41,37067.0,59.3344,59.3631,59.2696,59.2768,37067.0
2017-03-20 11:20:00,82.41,82.41,82.27,82.3,46802.0,59.2768,59.2768,59.1761,59.1977,46802.0
2017-03-20 11:30:00,82.3,82.38,82.26,82.38,33335.0,59.1977,59.2552,59.1689,59.2552,33335.0
2017-03-20 11:40:00,82.38,82.42,82.34,82.42,35247.0,59.2552,59.284,59.2265,59.284,35247.0
2017-03-20 11:50:00,82.42,82.43,82.35,82.4,40687.0,59.284,59.2912,59.2337,59.2696,40687.0
2017-03-20 12:00:00,82.4,82.42,82.3,82.31,68640.0,59.2696,59.284,59.1977,59.2049,68640.0
2017-03-20 12:10:00,82.33,82.36,82.28,82.32,53803.0,59.2193,59.2409,59.1833,59.2121,53803.0
2017-03-20 12:20:00,82.31,82.33,82.26,82.3,39156.0,59.2049,59.2193,59.1689,59.1977,39156.0
2017-03-20 12:30:00,82.3,82.32,82.25,82.28,49648.0,59.1977,59.2121,59.1617,59.1833,49648.0
2017-03-20 12:40:00,82.27,82.32,82.23,82.26,51071.0,59.1761,59.2121,59.1474,59.1689,51071.0
2017-03-20 12:50:00,82.26,82.32,82.22,82.32,32448.0,59.1689,59.2121,59.1402,59.2121,32448.0
2017-03-20 13:00:00,82.33,82.39,82.29,82.36,42163.0,59.2193,59.2624,59.1905,59.2409,42163.0
2017-03-20 13:10:00,82.37,82.42,82.35,82.39,22809.0,59.2481,59.284,59.2337,59.2624,22809.0
2017-03-20 13:20:00,82.38,82.42,82.38,82.41,33240.0,59.2552,59.284,59.2552,59.2768,33240.0
2017-03-20 13:30:00,82.41,82.41,82.34,82.34,38848.0,59.2768,59.2768,59.2265,59.2265,38848.0
2017-03-20 13:40:00,82.34,82.34,82.26,82.31,32863.0,59.2265,59.2265,59.1689,59.2049,32863.0
2017-03-20 13:50:00,82.31,82.31,82.24,82.27,26151.0,59.2049,59.2049,59.1545,59.1761,26151.0
2017-03-20 14:00:00,82.27,82.27,82.18,82.19,45351.0,59.1761,59.1761,59.1114,59.1186,45351.0
2017-03-20 14:10:00,82.18,82.26,82.17,82.22,30719.0,59.1114,59.1689,59.1042,59.1402,30719.0
2017-03-20 14:20:00,82.22,82.3,82.2,82.29,29046.0,59.1402,59.1977,59.1258,59.1905,29046.0
2017-03-20 14:30:00,82.29,82.3,82.19,82.22,46684.0,59.1905,59.1977,59.1186,59.1402,46684.0
2017-03-20 14:40:00,82.22,82.23,82.19,82.2,52969.0,59.1402,59.1474,59.1186,59.1258,52969.0
2017-03-20 14:50:00,82.21,82.22,82.17,82.2,40049.0,59.133,59.1402,59.1042,59.1258,40049.0
2017-03-20 15:00:00,82.2,82.25,82.16,82.23,65403.0,59.1258,59.1617,59.097,59.1474,65403.0
2017-03-20 15:10:00,82.24,82.33,82.23,82.3,94235.0,59.1545,59.2193,59.1474,59.1977,94235.0
2017-03-20 15:20:00,82.3,82.36,82.28,82.34,67426.0,59.1977,59.2409,59.1833,59.2265,67426.0
2017-03-20 15:30:00,82.34,82.39,82.32,82.36,81098.0,59.2265,59.2624,59.2121,59.2409,81098.0
2017-03-20 15:40:00,82.36,82.38,82.31,82.34,78176.0,59.2409,59.2552,59.2049,59.2265,78176.0
2017-03-20 15:50:00,82.35,82.37,82.27,82.31,84805.0,59.2337,59.2481,59.1761,59.2049,84805.0
2017-03-21 09:30:00,82.48,82.72,82.45,82.62,278946.0,59.3272,59.4998,59.3056,59.4279,278946.0
2017-03-21 09:40:00,82.62,82.69,82.33,82.35,170375.0,59.4279,59.4782,59.2193,59.2337,170375.0
2017-03-21 09:50:00,82.35,82.52,82.31,82.47,82612.0,59.2337,59.3559,59.2049,59.32,82612.0
2017-03-21 10:00:00,82.48,82.49,82.23,82.33,77737.0,59.3272,59.3344,59.1474,59.2193,77737.0
2017-03-21 10:10:00,82.31,82.32,82.16,82.28,76860.0,59.2049,59.2121,59.097,59.1833,76860.0
2017-03-21 10:20:00,82.28,82.32,82.08,82.13,115236.0,59.1833,59.2121,59.0395,59.0754,115236.0
2017-03-21 10:30:00,82.12,82.24,82.05,82.21,90074.0,59.0682,59.1545,59.0179,59.133,90074.0
2017-03-21 10:40:00,82.2,82.24,82.07,82.11,110118.0,59.1258,59.1545,59.0323,59.061,110118.0
2017-03-21 10:50:00,82.11,82.18,81.88,81.89,165613.0,59.061,59.1114,58.8956,58.9028,165613.0
2017-03-21 11:00:00,81.89,82.01,81.88,82.01,99965.0,58.9028,58.9891,58.8956,58.9891,99965.0
2017-03-21 11:10:00,82.0,82.19,82.0,82.17,95321.0,58.9819,59.1186,58.9819,59.1042,95321.0
2017-03-21 11:20:00,82.17,82.29,82.09,82.11,110853.0,59.1042,59.1905,59.0467,59.061,110853.0
2017-03-21 11:30:00,82.1,82.17,82.03,82.11,184663.0,59.0538,59.1042,59.0035,59.061,184663.0
2017-03-21 11:40:00,82.1,82.16,82.03,82.06,72308.0,59.0538,59.097,59.0035,59.0251,72308.0
2017-03-21 11:50:00,82.07,82.11,81.95,82.08,104553.0,59.0323,59.061,58.946,59.0395,104553.0
2017-03-21 12:00:00,82.07,82.11,82.0,82.05,86548.0,59.0323,59.061,58.9819,59.0179,86548.0
2017-03-21 12:10:00,82.04,82.12,82.02,82.03,79924.0,59.0107,59.0682,58.9963,59.0035,79924.0
2017-03-21 12:20:00,82.04,82.1,81.96,82.07,55116.0,59.0107,59.0538,58.9531,59.0323,55116.0
2017-03-21 12:30:00,82.06,82.16,82.03,82.15,59244.0,59.0251,59.097,59.0035,59.0898,59244.0
2017-03-21 12:40:00,82.14,82.17,82.11,82.14,68208.0,59.0826,59.1042,59.061,59.0826,68208.0
2017-03-21 12:50:00,82.13,82.17,82.1,82.14,53350.0,59.0754,59.1042,59.0538,59.0826,53350.0
2017-03-21 13:00:00,82.14,82.24,82.14,82.2,73716.0,59.0826,59.1545,59.0826,59.1258,73716.0
2017-03-21 13:10:00,82.2,82.29,82.19,82.24,81831.0,59.1258,59.1905,59.1186,59.1545,81831.0
2017-03-21 13:20:00,82.23,82.23,82.11,82.11,118964.0,59.1474,59.1474,59.061,59.061,118964.0
2017-03-21 13:30:00,82.12,82.2,82.1,82.11,50517.0,59.0682,59.1258,59.0538,59.061,50517.0
2017-03-21 13:40:00,82.11,82.14,82.08,82.1,97692.0,59.061,59.0826,59.0395,59.0538,97692.0
2017-03-21 13:50:00,82.1,82.11,82.01,82.01,90592.0,59.0538,59.061,58.9891,58.9891,90592.0
2017-03-21 14:00:00,82.01,82.04,81.91,82.02,74178.0,58.9891,59.0107,58.9172,58.9963,74178.0
2017-03-21 14:10:00,82.01,82.06,81.96,82.05,89076.0,58.9891,59.0251,58.9531,59.0179,89076.0
2017-03-21 14:20:00,82.05,82.08,82.02,82.06,349072.0,59.0179,59.0395,58.9963,59.0251,349072.0
2017-03-21 14:30:00,82.06,82.13,82.03,82.09,116340.0,59.0251,59.0754,59.0035,59.0467,116340.0
2017-03-21 14:40:00,82.1,82.13,82.01,82.08,83235.0,59.0538,59.0754,58.9891,59.0395,83235.0
2017-03-21 14:50:00,82.08,82.15,82.03,82.13,80899.0,59.0395,59.0898,59.0035,59.0754,80899.0
2017-03-21 15:00:00,82.14,82.23,82.08,82.21,116244.0,59.0826,59.1474,59.0395,59.133,116244.0
2017-03-21 15:10:00,82.22,82.27,82.2,82.23,83355.0,59.1402,59.1761,59.1258,59.1474,83355.0
2017-03-21 15:20:00,82.24,82.38,82.16,82.32,82590.0,59.1545,59.2552,59.097,59.2121,82590.0
2017-03-21 15:30:00,82.31,82.35,82.24,82.24,166136.0,59.2049,59.2337,59.1545,59.1545,166136.0
2017-03-21 15:40:00,82.24,82.26,82.11,82.11,220655.0,59.1545,59.1689,59.061,59.061,220655.0
2017-03-21 15:50:00,82.13,82.14,81.97,82.03,350524.0,59.0754,59.0826,58.9603,59.0035,350524.0
2017-03-22 09:30:00,81.48,81.56,81.22,81.27,161061.0,59.0364,59.0944,58.8481,58.8843,161061.0
2017-03-22 09:40:00,81.27,81.44,81.2,81.21,74239.0,58.8843,59.0075,58.8336,58.8408,74239.0
2017-03-22 09:50:00,81.19,81.22,80.98,81.04,142086.0,58.8263,58.8481,58.6742,58.7176,142086.0
2017-03-22 10:00:00,81.04,81.07,80.79,80.93,139159.0,58.7176,58.7394,58.5365,58.6379,139159.0
2017-03-22 10:10:00,80.91,80.93,80.75,80.79,132596.0,58.6234,58.6379,58.5075,58.5365,132596.0
2017-03-22 10:20:00,80.79,80.91,80.71,80.77,69089.0,58.5365,58.6234,58.4785,58.522,69089.0
2017-03-22 10:30:00,80.77,80.77,80.55,80.55,91733.0,58.522,58.522,58.3626,58.3626,91733.0
2017-03-22 10:40:00,80.55,80.91,80.55,80.82,132202.0,58.3626,58.6234,58.3626,58.5582,132202.0
2017-03-22 10:50:00,80.82,80.85,80.65,80.77,135664.0,58.5582,58.58,58.4351,58.522,135664.0
2017-03-22 11:00:00,80.77,80.8,80.69,80.7,124560.0,58.522,58.5437,58.464,58.4713,124560.0
2017-03-22 11:10:00,80.71,80.94,80.7,80.93,105138.0,58.4785,58.6452,58.4713,58.6379,105138.0
2017-03-22 11:20:00,80.94,81.02,80.92,80.94,130505.0,58.6452,58.7031,58.6307,58.6452,130505.0
2017-03-22 11:30:00,80.93,81.0,80.89,80.96,150316.0,58.6379,58.6887,58.609,58.6597,150316.0
2017-03-22 11:40:00,80.96,81.1,80.95,81.06,237498.0,58.6597,58.7611,58.6524,58.7321,237498.0
2017-03-22 11:50:00,81.06,81.07,80.83,80.91,86389.0,58.7321,58.7394,58.5655,58.6234,86389.0
2017-03-22 12:00:00,80.9,81.0,80.85,81.0,101079.0,58.6162,58.6887,58.58,58.6887,101079.0
2017-03-22 12:10:00,81.0,81.06,80.94,81.05,126278.0,58.6887,58.7321,58.6452,58.7249,126278.0
2017-03-22 12:20:00,81.05,81.15,81.03,81.15,61791.0,58.7249,58.7973,58.7104,58.7973,61791.0
2017-03-22 12:30:00,81.15,81.29,81.13,81.27,55388.0,58.7973,58.8988,58.7828,58.8843,55388.0
2017-03-22 12:40:00,81.27,81.44,81.27,81.42,91839.0,58.8843,59.0075,58.8843,58.993,91839.0
2017-03-22 12:50:00,81.41,81.42,81.34,81.35,71805.0,58.9857,58.993,58.935,58.9423,71805.0
2017-03-22 13:00:00,81.35,81.38,81.13,81.19,201730.0,58.9423,58.964,58.7828,58.8263,201730.0
2017-03-22 13:10:00,81.18,81.24,81.17,81.2,37374.0,58.8191,58.8625,58.8118,58.8336,37374.0
2017-03-22 13:20:00,81.19,81.33,81.19,81.33,41509.0,58.8263,58.9278,58.8263,58.9278,41509.0
2017-03-22 13:30:00,81.32,81.38,81.3,81.35,44439.0,58.9205,58.964,58.906,58.9423,44439.0
2017-03-22 13:40:00,81.35,81.35,81.21,81.25,100022.0,58.9423,58.9423,58.8408,58.8698,100022.0
2017-03-22 13:50:00,81.24,81.24,81.08,81.08,90069.0,58.8625,58.8625,58.7466,58.7466,90069.0
2017-03-22 14:00:00,81.08,81.13,81.04,81.08,49468.0,58.7466,58.7828,58.7176,58.7466,49468.0
2017-03-22 14:10:00,81.08,81.15,81.08,81.11,102852.0,58.7466,58.7973,58.7466,58.7684,102852.0
2017-03-22 14:20:00,81.11,81.15,81.08,81.13,48670.0,58.7684,58.7973,58.7466,58.7828,48670.0
2017-03-22 14:30:00,81.12,81.24,81.11,81.23,57445.0,58.7756,58.8625,58.7684,58.8553,57445.0
2017-03-22 14:40:00,81.24,81.32,81.24,81.31,104790.0,58.8625,58.9205,58.8625,58.9133,104790.0
2017-03-22 14:50:00,81.3,81.32,81.25,81.29,75751.0,58.906,58.9205,58.8698,58.8988,75751.0
2017-03-22 15:00:00,81.29,81.31,81.22,81.27,74746.0,58.8988,58.9133,58.8481,58.8843,74746.0
2017-03-22 15:10:00,81.27,81.39,81.26,81.39,113460.0,58.8843,58.9712,58.877,58.9712,113460.0
2017-03-22 15:20:00,81.39,81.4,81.32,81.32,78972.0,58.9712,58.9785,58.9205,58.9205,78972.0
2017-03-22 15:30:00,81.33,81.36,81.3,81.33,144229.0,58.9278,58.9495,58.906,58.9278,144229.0
2017-03-22 15:40:00,81.34,81.43,81.31,81.41,108230.0,58.935,59.0002,58.9133,58.9857,108230.0
2017-03-22 15:50:00,81.41,81.49,81.39,81.4,196151.0,58.9857,59.0437,58.9712,58.9785,196151.0
2017-03-23 09:30:00,81.49,81.66,81.26,81.54,201924.0,59.0437,59.1669,58.877,59.0799,201924.0
2017-03-23 09:40:00,81.54,81.77,81.45,81.74,161782.0,59.0799,59.2466,59.0147,59.2248,161782.0
2017-03-23 09:50:00,81.75,81.94,81.74,81.86,81907.0,59.2321,59.3697,59.2248,59.3118,81907.0
2017-03-23 10:00:00,81.86,82.09,81.86,82.09,69536.0,59.3118,59.4784,59.3118,59.4784,69536.0
2017-03-23 10:10:00,82.08,82.11,81.96,81.98,75924.0,59.4712,59.4929,59.3842,59.3987,75924.0
2017-03-23 10:20:00,81.98,82.09,81.95,81.96,81451.0,59.3987,59.4784,59.377,59.3842,81451.0
2017-03-23 10:30:00,81.96,82.21,81.93,82.18,87304.0,59.3842,59.5654,59.3625,59.5436,87304.0
2017-03-23 10:40:00,82.16,82.28,82.14,82.26,178109.0,59.5291,59.6161,59.5146,59.6016,178109.0
2017-03-23 10:50:00,82.27,82.29,82.15,82.23,175579.0,59.6088,59.6233,59.5219,59.5799,175579.0
2017-03-23 11:00:00,82.23,82.32,82.23,82.29,201967.0,59.5799,59.6451,59.5799,59.6233,201967.0
2017-03-23 11:10:00,82.28,82.48,82.24,82.46,196024.0,59.6161,59.761,59.5871,59.7465,196024.0
2017-03-23 11:20:00,82.45,82.56,82.4,82.53,207640.0,59.7393,59.819,59.703,59.7972,207640.0
2017-03-23 11:30:00,82.54,82.61,82.51,82.58,227245.0,59.8045,59.8552,59.7827,59.8334,227245.0
2017-03-23 11:40:00,82.58,82.63,82.5,82.51,176092.0,59.8334,59.8697,59.7755,59.7827,176092.0
2017-03-23 11:50:00,82.51,82.51,82.44,82.5,299167.0,59.7827,59.7827,59.732,59.7755,299167.0
2017-03-23 12:00:00,82.51,82.55,82.48,82.51,96104.0,59.7827,59.8117,59.761,59.7827,96104.0
2017-03-23 12:10:00,82.51,82.52,82.43,82.47,134739.0,59.7827,59.79,59.7248,59.7537,134739.0
2017-03-23 12:20:00,82.48,82.57,82.47,82.56,94367.0,59.761,59.8262,59.7537,59.819,94367.0
2017-03-23 12:30:00,82.56,82.56,82.46,82.46,67245.0,59.819,59.819,59.7465,59.7465,67245.0
2017-03-23 12:40:00,82.47,82.57,82.46,82.53,29337.0,59.7537,59.8262,59.7465,59.7972,29337.0
2017-03-23 12:50:00,82.54,82.54,82.47,82.52,31205.0,59.8045,59.8045,59.7537,59.79,31205.0
2017-03-23 13:00:00,82.52,82.54,82.34,82.34,92684.0,59.79,59.8045,59.6596,59.6596,92684.0
2017-03-23 13:10:00,82.35,82.36,82.23,82.26,69734.0,59.6668,59.674,59.5799,59.6016,69734.0
2017-03-23 13:20:00,82.26,82.36,82.24,82.25,43694.0,59.6016,59.674,59.5871,59.5943,43694.0
2017-03-23 13:30:00,82.24,82.35,82.2,82.29,60554.0,59.5871,59.6668,59.5581,59.6233,60554.0
2017-03-23 13:40:00,82.29,82.49,82.28,82.47,24437.0,59.6233,59.7682,59.6161,59.7537,24437.0
2017-03-23 13:50:00,82.48,82.56,82.48,82.48,27184.0,59.761,59.819,59.761,59.761,27184.0
2017-03-23 14:00:00,82.47,82.49,82.38,82.38,38768.0,59.7537,59.7682,59.6885,59.6885,38768.0
2017-03-23 14:10:00,82.37,82.5,82.36,82.46,64610.0,59.6813,59.7755,59.674,59.7465,64610.0
2017-03-23 14:20:00,82.47,82.49,82.36,82.37,42886.0,59.7537,59.7682,59.674,59.6813,42886.0
2017-03-23 14:30:00,82.37,82.43,82.35,82.42,39384.0,59.6813,59.7248,59.6668,59.7175,39384.0
2017-03-23 14:40:00,82.42,82.46,82.38,82.43,65674.0,59.7175,59.7465,59.6885,59.7248,65674.0
2017-03-23 14:50:00,82.44,82.5,82.36,82.36,56484.0,59.732,59.7755,59.674,59.674,56484.0
2017-03-23 15:00:00,82.36,82.38,82.28,82.3,49286.0,59.674,59.6885,59.6161,59.6306,49286.0
2017-03-23 15:10:00,82.31,82.33,82.15,82.19,98884.0,59.6378,59.6523,59.5219,59.5509,98884.0
2017-03-23 15:20:00,82.19,82.24,82.16,82.16,62925.0,59.5509,59.5871,59.5291,59.5291,62925.0
2017-03-23 15:30:00,82.17,82.19,82.03,82.06,349624.0,59.5364,59.5509,59.4349,59.4567,349624.0
2017-03-23 15:40:00,82.07,82.08,81.91,81.97,664315.0,59.4639,59.4712,59.348,59.3915,664315.0
2017-03-23 15:50:00,81.96,81.99,81.86,81.97,538845.0,59.3842,59.406,59.3118,59.3915,538845.0
2017-03-24 09:30:00,82.09,82.4,82.0,82.3,79380.0,59.4784,59.703,59.4132,59.6306,79380.0
2017-03-24 09:40:00,82.29,82.45,82.28,82.34,63511.0,59.6233,59.7393,59.6161,59.6596,63511.0
2017-03-24 09:50:00,82.35,82.36,82.16,82.2,180941.0,59.6668,59.674,59.5291,59.5581,180941.0
2017-03-24 10:00:00,82.21,82.22,82.05,82.09,195073.0,59.5654,59.5726,59.4494,59.4784,195073.0
2017-03-24 10:10:00,82.09,82.16,82.0,82.14,43169.0,59.4784,59.5291,59.4132,59.5146,43169.0
2017-03-24 10:20:00,82.14,82.18,82.08,82.1,39976.0,59.5146,59.5436,59.4712,59.4857,39976.0
2017-03-24 10:30:00,82.11,82.22,82.06,82.07,99524.0,59.4929,59.5726,59.4567,59.4639,99524.0
2017-03-24 10:40:00,82.07,82.15,82.05,82.07,120986.0,59.4639,59.5219,59.4494,59.4639,120986.0
2017-03-24 10:50:00,82.06,82.07,81.98,82.06,66770.0,59.4567,59.4639,59.3987,59.4567,66770.0
2017-03-24 11:00:00,82.06,82.08,81.99,82.01,37856.0,59.4567,59.4712,59.406,59.4205,37856.0
2017-03-24 11:10:00,82.0,82.03,81.98,82.0,41633.0,59.4132,59.4349,59.3987,59.4132,41633.0
2017-03-24 11:20:00,81.99,82.08,81.99,82.0,48104.0,59.406,59.4712,59.406,59.4132,48104.0
2017-03-24 11:30:00,82.0,82.01,81.96,81.99,29420.0,59.4132,59.4205,59.3842,59.406,29420.0
2017-03-24 11:40:00,82.0,82.05,81.99,82.03,65851.0,59.4132,59.4494,59.406,59.4349,65851.0
2017-03-24 11:50:00,82.03,82.12,82.03,82.09,68914.0,59.4349,59.5002,59.4349,59.4784,68914.0
2017-03-24 12:00:00,82.09,82.15,82.07,82.14,37997.0,59.4784,59.5219,59.4639,59.5146,37997.0
2017-03-24 12:10:00,82.13,82.16,82.01,82.03,224808.0,59.5074,59.5291,59.4205,59.4349,224808.0
2017-03-24 12:20:00,82.04,82.17,82.01,82.13,180624.0,59.4422,59.5364,59.4205,59.5074,180624.0
2017-03-24 12:30:00,82.14,82.2,82.11,82.18,152112.0,59.5146,59.5581,59.4929,59.5436,152112.0
2017-03-24 12:40:00,82.18,82.24,82.18,82.21,121715.0,59.5436,59.5871,59.5436,59.5654,121715.0
2017-03-24 12:50:00,82.22,82.28,82.2,82.26,126680.0,59.5726,59.6161,59.5581,59.6016,126680.0
2017-03-24 13:00:00,82.26,82.3,82.21,82.22,35385.0,59.6016,59.6306,59.5654,59.5726,35385.0
2017-03-24 13:10:00,82.22,82.23,82.17,82.18,31439.0,59.5726,59.5799,59.5364,59.5436,31439.0
2017-03-24 13:20:00,82.17,82.24,82.16,82.23,31859.0,59.5364,59.5871,59.5291,59.5799,31859.0
2017-03-24 13:30:00,82.23,82.29,82.2,82.21,37289.0,59.5799,59.6233,59.5581,59.5654,37289.0
2017-03-24 13:40:00,82.2,82.24,82.17,82.19,37927.0,59.5581,59.5871,59.5364,59.5509,37927.0
2017-03-24 13:50:00,82.19,82.2,82.01,82.04,73580.0,59.5509,59.5581,59.4205,59.4422,73580.0
2017-03-24 14:00:00,82.04,82.09,82.04,82.07,58313.0,59.4422,59.4784,59.4422,59.4639,58313.0
2017-03-24 14:10:00,82.06,82.14,82.05,82.12,35144.0,59.4567,59.5146,59.4494,59.5002,35144.0
2017-03-24 14:20:00,82.13,82.14,82.09,82.12,30561.0,59.5074,59.5146,59.4784,59.5002,30561.0
2017-03-24 14:30:00,82.13,82.15,82.1,82.13,26431.0,59.5074,59.5219,59.4857,59.5074,26431.0
2017-03-24 14:40:00,82.13,82.13,82.06,82.08,54616.0,59.5074,59.5074,59.4567,59.4712,54616.0
2017-03-24 14:50:00,82.09,82.09,81.98,82.01,94394.0,59.4784,59.4784,59.3987,59.4205,94394.0
2017-03-24 15:00:00,82.02,82.03,81.9,81.95,97839.0,59.4277,59.4349,59.3408,59.377,97839.0
2017-03-24 15:10:00,81.94,81.95,81.79,81.82,69132.0,59.3697,59.377,59.2611,59.2828,69132.0
2017-03-24 15:20:00,81.83,81.91,81.78,81.89,100594.0,59.29,59.348,59.2538,59.3335,100594.0
2017-03-24 15:30:00,81.89,81.96,81.82,81.96,437749.0,59.3335,59.3842,59.2828,59.3842,437749.0
2017-03-24 15:40:00,81.96,82.05,81.83,81.85,441676.0,59.3842,59.4494,59.29,59.3045,441676.0
2017-03-24 15:50:00,81.84,81.93,81.82,81.9,271692.0,59.2973,59.3625,59.2828,59.3408,271692.0
2017-03-27 09:30:00,81.76,82.1,81.62,81.87,385986.0,59.2393,59.4857,59.1379,59.319,385986.0
2017-03-27 09:40:00,81.86,82.0,81.71,81.99,143669.0,59.3118,59.4132,59.2031,59.406,143669.0
2017-03-27 09:50:00,82.0,82.12,81.94,82.03,110141.0,59.4132,59.5002,59.3697,59.4349,110141.0
2017-03-27 10:00:00,82.03,82.04,81.75,81.75,60934.0,59.4349,59.4422,59.2321,59.2321,60934.0
2017-03-27 10:10:00,81.76,81.79,81.66,81.75,57719.0,59.2393,59.2611,59.1669,59.2321,57719.0
2017-03-27 10:20:00,81.75,81.79,81.71,81.76,48552.0,59.2321,59.2611,59.2031,59.2393,48552.0
2017-03-27 10:30:00,81.77,81.9,81.75,81.89,170110.0,59.2466,59.3408,59.2321,59.3335,170110.0
2017-03-27 10:40:00,81.9,81.92,81.84,81.89,355317.0,59.3408,59.3552,59.2973,59.3335,355317.0
2017-03-27 10:50:00,81.9,81.91,81.78,81.81,244135.0,59.3408,59.348,59.2538,59.2755,244135.0
2017-03-27 11:00:00,81.81,81.9,81.79,81.82,119128.0,59.2755,59.3408,59.2611,59.2828,119128.0
2017-03-27 11:10:00,81.81,81.81,81.53,81.55,85869.0,59.2755,59.2755,59.0727,59.0872,85869.0
2017-03-27 11:20:00,81.54,81.56,81.33,81.34,47757.0,59.0799,59.0944,58.9278,58.935,47757.0
2017-03-27 11:30:00,81.34,81.44,81.32,81.43,56738.0,58.935,59.0075,58.9205,59.0002,56738.0
2017-03-27 11:40:00,81.43,81.43,81.18,81.18,101594.0,59.0002,59.0002,58.8191,58.8191,101594.0
2017-03-27 11:50:00,81.17,81.18,80.99,81.09,101636.0,58.8118,58.8191,58.6814,58.7539,101636.0
2017-03-27 12:00:00,81.11,81.2,81.09,81.19,63414.0,58.7684,58.8336,58.7539,58.8263,63414.0
2017-03-27 12:10:00,81.2,81.22,81.15,81.21,42603.0,58.8336,58.8481,58.7973,58.8408,42603.0
2017-03-27 12:20:00,81.21,81.27,81.18,81.2,74386.0,58.8408,58.8843,58.8191,58.8336,74386.0
2017-03-27 12:30:00,81.19,81.25,81.17,81.18,43436.0,58.8263,58.8698,58.8118,58.8191,43436.0
2017-03-27 12:40:00,81.18,81.29,81.18,81.29,33165.0,58.8191,58.8988,58.8191,58.8988,33165.0
2017-03-27 12:50:00,81.3,81.34,81.27,81.34,35761.0,58.906,58.935,58.8843,58.935,35761.0
2017-03-27 13:00:00,81.34,81.46,81.33,81.46,39753.0,58.935,59.022,58.9278,59.022,39753.0
2017-03-27 13:10:00,81.45,81.45,81.29,81.29,79121.0,59.0147,59.0147,58.8988,58.8988,79121.0
2017-03-27 13:20:00,81.28,81.28,81.2,81.22,34532.0,58.8915,58.8915,58.8336,58.8481,34532.0
2017-03-27 13:30:00,81.21,81.23,81.17,81.19,30876.0,58.8408,58.8553,58.8118,58.8263,30876.0
2017-03-27 13:40:00,81.19,81.19,81.09,81.1,37460.0,58.8263,58.8263,58.7539,58.7611,37460.0
2017-03-27 13:50:00,81.09,81.11,81.06,81.07,29881.0,58.7539,58.7684,58.7321,58.7394,29881.0
2017-03-27 14:00:00,81.08,81.25,81.08,81.25,41458.0,58.7466,58.8698,58.7466,58.8698,41458.0
2017-03-27 14:10:00,81.25,81.26,81.05,81.07,61634.0,58.8698,58.877,58.7249,58.7394,61634.0
2017-03-27 14:20:00,81.07,81.09,81.0,81.03,57802.0,58.7394,58.7539,58.6887,58.7104,57802.0
2017-03-27 14:30:00,81.02,81.05,80.97,80.98,62441.0,58.7031,58.7249,58.6669,58.6742,62441.0
2017-03-27 14:40:00,80.98,81.01,80.88,80.95,50623.0,58.6742,58.6959,58.6017,58.6524,50623.0
2017-03-27 14:50:00,80.95,81.09,80.92,81.07,87227.0,58.6524,58.7539,58.6307,58.7394,87227.0
2017-03-27 15:00:00,81.08,81.2,81.07,81.1,150454.0,58.7466,58.8336,58.7394,58.7611,150454.0
2017-03-27 15:10:00,81.1,81.1,81.06,81.08,129631.0,58.7611,58.7611,58.7321,58.7466,129631.0
2017-03-27 15:20:00,81.09,81.18,81.05,81.06,164972.0,58.7539,58.8191,58.7249,58.7321,164972.0
2017-03-27 15:30:00,81.06,81.14,81.03,81.13,241002.0,58.7321,58.7901,58.7104,58.7828,241002.0
2017-03-27 15:40:00,81.13,81.25,81.12,81.21,154967.0,58.7828,58.8698,58.7756,58.8408,154967.0
2017-03-27 15:50:00,81.21,81.21,81.1,81.15,308982.0,58.8408,58.8408,58.7611,58.7973,308982.0
2017-03-28 09:30:00,81.33,81.38,81.07,81.09,294899.0,58.9278,58.964,58.7394,58.7539,294899.0
2017-03-28 09:40:00,81.06,81.13,80.82,80.84,256624.0,58.7321,58.7828,58.5582,58.5727,256624.0
2017-03-28 09:50:00,80.84,80.87,80.62,80.7,133897.0,58.5727,58.5945,58.4133,58.4713,133897.0
2017-03-28 10:00:00,80.72,80.97,80.66,80.93,155491.0,58.4858,58.6669,58.4423,58.6379,155491.0
2017-03-28 10:10:00,80.94,81.09,80.93,81.09,87689.0,58.6452,58.7539,58.6379,58.7539,87689.0
2017-03-28 10:20:00,81.09,81.09,80.91,80.92,98743.0,58.7539,58.7539,58.6234,58.6307,98743.0
2017-03-28 10:30:00,80.92,80.93,80.58,80.73,109760.0,58.6307,58.6379,58.3843,58.493,109760.0
2017-03-28 10:40:00,80.73,80.8,80.69,80.72,190562.0,58.493,58.5437,58.464,58.4858,190562.0
2017-03-28 10:50:00,80.73,80.74,80.57,80.62,122972.0,58.493,58.5003,58.3771,58.4133,122972.0
2017-03-28 11:00:00,80.62,80.76,80.62,80.76,79065.0,58.4133,58.5148,58.4133,58.5148,79065.0
2017-03-28 11:10:00,80.76,80.94,80.73,80.93,128599.0,58.5148,58.6452,58.493,58.6379,128599.0
2017-03-28 11:20:00,80.92,80.98,80.91,80.97,37473.0,58.6307,58.6742,58.6234,58.6669,37473.0
2017-03-28 11:30:00,80.97,81.1,80.9,80.9,248942.0,58.6669,58.7611,58.6162,58.6162,248942.0
2017-03-28 11:40:00,80.9,81.13,80.9,81.13,75835.0,58.6162,58.7828,58.6162,58.7828,75835.0
2017-03-28 11:50:00,81.13,81.35,81.12,81.35,63951.0,58.7828,58.9423,58.7756,58.9423,63951.0
2017-03-28 12:00:00,81.33,81.42,81.26,81.29,130073.0,58.9278,58.993,58.877,58.8988,130073.0
2017-03-28 12:10:00,81.28,81.34,81.22,81.23,62782.0,58.8915,58.935,58.8481,58.8553,62782.0
2017-03-28 12:20:00,81.22,81.26,81.19,81.23,37548.0,58.8481,58.877,58.8263,58.8553,37548.0
2017-03-28 12:30:00,81.24,81.25,81.19,81.23,33464.0,58.8625,58.8698,58.8263,58.8553,33464.0
2017-03-28 12:40:00,81.22,81.23,81.1,81.14,36297.0,58.8481,58.8553,58.7611,58.7901,36297.0
2017-03-28 12:50:00,81.14,81.22,81.11,81.2,43016.0,58.7901,58.8481,58.7684,58.8336,43016.0
2017-03-28 13:00:00,81.21,81.34,81.21,81.31,29807.0,58.8408,58.935,58.8408,58.9133,29807.0
2017-03-28 13:10:00,81.3,81.38,81.29,81.32,39411.0,58.906,58.964,58.8988,58.9205,39411.0
2017-03-28 13:20:00,81.32,81.45,81.32,81.43,35869.0,58.9205,59.0147,58.9205,59.0002,35869.0
2017-03-28 13:30:00,81.42,81.42,81.24,81.27,43207.0,58.993,58.993,58.8625,58.8843,43207.0
2017-03-28 13:40:00,81.27,81.41,81.26,81.39,50773.0,58.8843,58.9857,58.877,58.9712,50773.0
2017-03-28 13:50:00,81.39,81.39,81.31,81.37,51709.0,58.9712,58.9712,58.9133,58.9567,51709.0
2017-03-28 14:00:00,81.37,81.37,81.22,81.23,72790.0,58.9567,58.9567,58.8481,58.8553,72790.0
2017-03-28 14:10:00,81.23,81.38,81.22,81.34,77041.0,58.8553,58.964,58.8481,58.935,77041.0
2017-03-28 14:20:00,81.35,81.43,81.34,81.4,172057.0,58.9423,59.0002,58.935,58.9785,172057.0
2017-03-28 14:30:00,81.39,81.41,81.26,81.31,148507.0,58.9712,58.9857,58.877,58.9133,148507.0
2017-03-28 14:40:00,81.33,81.42,81.33,81.35,65803.0,58.9278,58.993,58.9278,58.9423,65803.0
2017-03-28 14:50:00,81.35,81.46,81.35,81.42,36794.0,58.9423,59.022,58.9423,58.993,36794.0
2017-03-28 15:00:00,81.43,81.53,81.42,81.52,64663.0,59.0002,59.0727,58.993,59.0654,64663.0
2017-03-28 15:10:00,81.51,81.58,81.44,81.44,92745.0,59.0582,59.1089,59.0075,59.0075,92745.0
2017-03-28 15:20:00,81.44,81.57,81.41,81.57,72070.0,59.0075,59.1017,58.9857,59.1017,72070.0
2017-03-28 15:30:00,81.58,81.58,81.51,81.53,94759.0,59.1089,59.1089,59.0582,59.0727,94759.0
2017-03-28 15:40:00,81.53,81.58,81.51,81.55,74579.0,59.0727,59.1089,59.0582,59.0872,74579.0
2017-03-28 15:50:00,81.54,81.61,81.5,81.5,190669.0,59.0799,59.1306,59.0509,59.0509,190669.0
2017-03-29 09:30:00,81.46,81.58,81.28,81.38,192144.0,59.022,59.1089,58.8915,58.964,192144.0
2017-03-29 09:40:00,81.37,81.47,81.21,81.47,73789.0,58.9567,59.0292,58.8408,59.0292,73789.0
2017-03-29 09:50:00,81.49,81.71,81.47,81.64,47875.0,59.0437,59.2031,59.0292,59.1524,47875.0
2017-03-29 10:00:00,81.67,81.9,81.66,81.87,183826.0,59.1741,59.3408,59.1669,59.319,183826.0
2017-03-29 10:10:00,81.86,81.92,81.71,81.72,90415.0,59.3118,59.3552,59.2031,59.2103,90415.0
2017-03-29 10:20:00,81.72,81.81,81.54,81.55,74296.0,59.2103,59.2755,59.0799,59.0872,74296.0
2017-03-29 10:30:00,81.56,81.7,81.56,81.64,75746.0,59.0944,59.1958,59.0944,59.1524,75746.0
2017-03-29 10:40:00,81.64,81.64,81.47,81.47,75230.0,59.1524,59.1524,59.0292,59.0292,75230.0
2017-03-29 10:50:00,81.48,81.59,81.47,81.54,86401.0,59.0364,59.1161,59.0292,59.0799,86401.0
2017-03-29 11:00:00,81.54,81.59,81.46,81.52,57044.0,59.0799,59.1161,59.022,59.0654,57044.0
2017-03-29 11:10:00,81.52,81.61,81.44,81.56,66516.0,59.0654,59.1306,59.0075,59.0944,66516.0
2017-03-29 11:20:00,81.57,81.57,81.47,81.52,34952.0,59.1017,59.1017,59.0292,59.0654,34952.0
2017-03-29 11:30:00,81.51,81.56,81.42,81.43,43667.0,59.0582,59.0944,58.993,59.0002,43667.0
2017-03-29 11:40:00,81.42,81.5,81.4,81.46,47211.0,58.993,59.0509,58.9785,59.022,47211.0
2017-03-29 11:50:00,81.47,81.54,81.44,81.49,30827.0,59.0292,59.0799,59.0075,59.0437,30827.0
2017-03-29 12:00:00,81.49,81.59,81.49,81.55,34340.0,59.0437,59.1161,59.0437,59.0872,34340.0
2017-03-29 12:10:00,81.55,81.56,81.49,81.52,42108.0,59.0872,59.0944,59.0437,59.0654,42108.0
2017-03-29 12:20:00,81.52,81.52,81.46,81.48,45079.0,59.0654,59.0654,59.022,59.0364,45079.0
2017-03-29 12:30:00,81.47,81.47,81.43,81.45,49591.0,59.0292,59.0292,59.0002,59.0147,49591.0
2017-03-29 12:40:00,81.45,81.51,81.43,81.45,143003.0,59.0147,59.0582,59.0002,59.0147,143003.0
2017-03-29 12:50:00,81.45,81.47,81.42,81.46,28302.0,59.0147,59.0292,58.993,59.022,28302.0
2017-03-29 13:00:00,81.48,81.49,81.42,81.43,16080.0,59.0364,59.0437,58.993,59.0002,16080.0
2017-03-29 13:10:00,81.44,81.55,81.44,81.51,19870.0,59.0075,59.0872,59.0075,59.0582,19870.0
2017-03-29 13:20:00,81.52,81.55,81.45,81.45,44786.0,59.0654,59.0872,59.0147,59.0147,44786.0
2017-03-29 13:30:00,81.45,81.52,81.44,81.51,25902.0,59.0147,59.0654,59.0075,59.0582,25902.0
2017-03-29 13:40:00,81.5,81.56,81.5,81.51,27006.0,59.0509,59.0944,59.0509,59.0582,27006.0
2017-03-29 13:50:00,81.52,81.53,81.49,81.51,21537.0,59.0654,59.0727,59.0437,59.0582,21537.0
2017-03-29 14:00:00,81.51,81.59,81.49,81.58,39944.0,59.0582,59.1161,59.0437,59.1089,39944.0
2017-03-29 14:10:00,81.57,81.61,81.54,81.59,50813.0,59.1017,59.1306,59.0799,59.1161,50813.0
2017-03-29 14:20:00,81.59,81.61,81.56,81.59,41199.0,59.1161,59.1306,59.0944,59.1161,41199.0
2017-03-29 14:30:00,81.58,81.64,81.57,81.63,40993.0,59.1089,59.1524,59.1017,59.1451,40993.0
2017-03-29 14:40:00,81.64,81.68,81.61,81.62,56183.0,59.1524,59.1814,59.1306,59.1379,56183.0
2017-03-29 14:50:00,81.62,81.7,81.59,81.68,35157.0,59.1379,59.1958,59.1161,59.1814,35157.0
2017-03-29 15:00:00,81.69,81.75,81.67,81.73,58986.0,59.1886,59.2321,59.1741,59.2176,58986.0
2017-03-29 15:10:00,81.73,81.75,81.68,81.73,73251.0,59.2176,59.2321,59.1814,59.2176,73251.0
2017-03-29 15:20:00,81.73,81.91,81.73,81.91,88244.0,59.2176,59.348,59.2176,59.348,88244.0
2017-03-29 15:30:00,81.91,81.91,81.79,81.83,113391.0,59.348,59.348,59.2611,59.29,113391.0
2017-03-29 15:40:00,81.83,81.87,81.77,81.84,100467.0,59.29,59.319,59.2466,59.2973,100467.0
2017-03-29 15:50:00,81.84,81.96,81.84,81.94,248470.0,59.2973,59.3842,59.2973,59.3697,248470.0
2017-03-30 09:30:00,81.82,81.93,81.5,81.55,165393.0,59.2828,59.3625,59.0509,59.0872,165393.0
2017-03-30 09:40:00,81.56,81.56,81.27,81.35,359401.0,59.0944,59.0944,58.8843,58.9423,359401.0
2017-03-30 09:50:00,81.36,81.72,81.36,81.7,91531.0,58.9495,59.2103,58.9495,59.1958,91531.0
2017-03-30 10:00:00,81.7,81.85,81.64,81.79,98118.0,59.1958,59.3045,59.1524,59.2611,98118.0
2017-03-30 10:10:00,81.8,81.81,81.6,81.6,67078.0,59.2683,59.2755,59.1234,59.1234,67078.0
2017-03-30 10:20:00,81.61,81.73,81.58,81.59,53482.0,59.1306,59.2176,59.1089,59.1161,53482.0
2017-03-30 10:30:00,81.59,81.82,81.58,81.82,82006.0,59.1161,59.2828,59.1089,59.2828,82006.0
2017-03-30 10:40:00,81.82,81.91,81.79,81.88,138513.0,59.2828,59.348,59.2611,59.3263,138513.0
2017-03-30 10:50:00,81.87,81.87,81.79,81.83,98628.0,59.319,59.319,59.2611,59.29,98628.0
2017-03-30 11:00:00,81.83,81.93,81.83,81.9,54681.0,59.29,59.3625,59.29,59.3408,54681.0
2017-03-30 11:10:00,81.89,81.92,81.84,81.89,70032.0,59.3335,59.3552,59.2973,59.3335,70032.0
2017-03-30 11:20:00,81.89,81.93,81.87,81.91,67553.0,59.3335,59.3625,59.319,59.348,67553.0
2017-03-30 11:30:00,81.91,81.93,81.86,81.9,71150.0,59.348,59.3625,59.3118,59.3408,71150.0
2017-03-30 11:40:00,81.91,81.92,81.86,81.9,59458.0,59.348,59.3552,59.3118,59.3408,59458.0
2017-03-30 11:50:00,81.9,82.0,81.86,81.87,66250.0,59.3408,59.4132,59.3118,59.319,66250.0
2017-03-30 12:00:00,81.87,81.92,81.84,81.9,80060.0,59.319,59.3552,59.2973,59.3408,80060.0
2017-03-30 12:10:00,81.91,81.98,81.87,81.98,48727.0,59.348,59.3987,59.319,59.3987,48727.0
2017-03-30 12:20:00,81.98,82.04,81.94,82.03,166558.0,59.3987,59.4422,59.3697,59.4349,166558.0
2017-03-30 12:30:00,82.04,82.08,82.01,82.03,65591.0,59.4422,59.4712,59.4205,59.4349,65591.0
2017-03-30 12:40:00,82.03,82.08,82.0,82.07,37226.0,59.4349,59.4712,59.4132,59.4639,37226.0
2017-03-30 12:50:00,82.07,82.09,82.0,82.03,43452.0,59.4639,59.4784,59.4132,59.4349,43452.0
2017-03-30 13:00:00,82.02,82.03,81.94,81.95,38610.0,59.4277,59.4349,59.3697,59.377,38610.0
2017-03-30 13:10:00,81.96,82.02,81.95,82.0,57093.0,59.3842,59.4277,59.377,59.4132,57093.0
2017-03-30 13:20:00,81.99,82.03,81.95,81.95,35233.0,59.406,59.4349,59.377,59.377,35233.0
2017-03-30 13:30:00,81.95,82.02,81.92,82.01,40127.0,59.377,59.4277,59.3552,59.4205,40127.0
2017-03-30 13:40:00,82.01,82.09,82.0,82.08,28252.0,59.4205,59.4784,59.4132,59.4712,28252.0
2017-03-30 13:50:00,82.08,82.11,82.01,82.01,38609.0,59.4712,59.4929,59.4205,59.4205,38609.0
2017-03-30 14:00:00,82.01,82.05,81.97,82.05,35998.0,59.4205,59.4494,59.3915,59.4494,35998.0
2017-03-30 14:10:00,82.04,82.07,81.97,82.03,169049.0,59.4422,59.4639,59.3915,59.4349,169049.0
2017-03-30 14:20:00,82.03,82.04,82.0,82.04,53207.0,59.4349,59.4422,59.4132,59.4422,53207.0
2017-03-30 14:30:00,82.04,82.1,82.02,82.09,82703.0,59.4422,59.4857,59.4277,59.4784,82703.0
2017-03-30 14:40:00,82.09,82.11,82.07,82.09,68921.0,59.4784,59.4929,59.4639,59.4784,68921.0
2017-03-30 14:50:00,82.09,82.1,82.01,82.05,75209.0,59.4784,59.4857,59.4205,59.4494,75209.0
2017-03-30 15:00:00,82.04,82.09,82.02,82.05,57068.0,59.4422,59.4784,59.4277,59.4494,57068.0
2017-03-30 15:10:00,82.05,82.07,81.99,81.99,64620.0,59.4494,59.4639,59.406,59.406,64620.0
2017-03-30 15:20:00,82.0,82.11,81.99,82.11,77029.0,59.4132,59.4929,59.406,59.4929,77029.0
2017-03-30 15:30:00,82.12,82.12,82.06,82.07,101294.0,59.5002,59.5002,59.4567,59.4639,101294.0
2017-03-30 15:40:00,82.06,82.23,82.06,82.1,288186.0,59.4567,59.5799,59.4567,59.4857,288186.0
2017-03-30 15:50:00,82.1,82.17,82.06,82.12,366841.0,59.4857,59.5364,59.4567,59.5002,366841.0
2017-03-31 09:30:00,82.13,82.43,81.99,82.42,282167.0,59.5074,59.7248,59.406,59.7175,282167.0
2017-03-31 09:40:00,82.43,82.47,82.25,82.34,183026.0,59.7248,59.7537,59.5943,59.6596,183026.0
2017-03-31 09:50:00,82.34,82.39,82.28,82.36,240639.0,59.6596,59.6958,59.6161,59.674,240639.0
2017-03-31 10:00:00,82.36,82.48,82.3,82.33,184176.0,59.674,59.761,59.6306,59.6523,184176.0
2017-03-31 10:10:00,82.33,82.36,82.22,82.36,89343.0,59.6523,59.674,59.5726,59.674,89343.0
2017-03-31 10:20:00,82.36,82.43,82.31,82.32,105097.0,59.674,59.7248,59.6378,59.6451,105097.0
2017-03-31 10:30:00,82.32,82.45,82.29,82.42,161218.0,59.6451,59.7393,59.6233,59.7175,161218.0
2017-03-31 10:40:00,82.43,82.6,82.43,82.59,112491.0,59.7248,59.8479,59.7248,59.8407,112491.0
2017-03-31 10:50:00,82.6,82.66,82.56,82.64,100372.0,59.8479,59.8914,59.819,59.8769,100372.0
2017-03-31 11:00:00,82.64,82.66,82.57,82.65,107915.0,59.8769,59.8914,59.8262,59.8842,107915.0
2017-03-31 11:10:00,82.64,82.7,82.6,82.6,155406.0,59.8769,59.9204,59.8479,59.8479,155406.0
2017-03-31 11:20:00,82.6,82.65,82.51,82.61,94039.0,59.8479,59.8842,59.7827,59.8552,94039.0
2017-03-31 11:30:00,82.61,82.69,82.57,82.67,78627.0,59.8552,59.9131,59.8262,59.8987,78627.0
2017-03-31 11:40:00,82.67,82.71,82.64,82.68,118333.0,59.8987,59.9276,59.8769,59.9059,118333.0
2017-03-31 11:50:00,82.69,82.79,82.69,82.77,160282.0,59.9131,59.9856,59.9131,59.9711,160282.0
2017-03-31 12:00:00,82.77,82.81,82.72,82.8,62836.0,59.9711,60.0001,59.9349,59.9928,62836.0
2017-03-31 12:10:00,82.81,82.83,82.78,82.79,79268.0,60.0001,60.0146,59.9784,59.9856,79268.0
2017-03-31 12:20:00,82.78,82.85,82.78,82.84,90904.0,59.9784,60.0291,59.9784,60.0218,90904.0
2017-03-31 12:30:00,82.83,82.87,82.81,82.85,64111.0,60.0146,60.0436,60.0001,60.0291,64111.0
2017-03-31 12:40:00,82.86,82.89,82.76,82.76,128395.0,60.0363,60.0581,59.9639,59.9639,128395.0
2017-03-31 12:50:00,82.77,82.78,82.61,82.62,66875.0,59.9711,59.9784,59.8552,59.8624,66875.0
2017-03-31 13:00:00,82.63,82.66,82.6,82.62,57788.0,59.8697,59.8914,59.8479,59.8624,57788.0
2017-03-31 13:10:00,82.62,82.64,82.59,82.61,39069.0,59.8624,59.8769,59.8407,59.8552,39069.0
2017-03-31 13:20:00,82.61,82.72,82.61,82.71,75687.0,59.8552,59.9349,59.8552,59.9276,75687.0
2017-03-31 13:30:00,82.72,82.74,82.62,82.63,141086.0,59.9349,59.9494,59.8624,59.8697,141086.0
2017-03-31 13:40:00,82.62,82.69,82.61,82.67,103452.0,59.8624,59.9131,59.8552,59.8987,103452.0
2017-03-31 13:50:00,82.67,82.72,82.66,82.67,151901.0,59.8987,59.9349,59.8914,59.8987,151901.0
2017-03-31 14:00:00,82.68,82.7,82.65,82.68,75911.0,59.9059,59.9204,59.8842,59.9059,75911.0
2017-03-31 14:10:00,82.68,82.68,82.54,82.59,304492.0,59.9059,59.9059,59.8045,59.8407,304492.0
2017-03-31 14:20:00,82.59,82.64,82.52,82.56,167164.0,59.8407,59.8769,59.79,59.819,167164.0
2017-03-31 14:30:00,82.57,82.65,82.53,82.63,107483.0,59.8262,59.8842,59.7972,59.8697,107483.0
2017-03-31 14:40:00,82.62,82.63,82.5,82.5,126649.0,59.8624,59.8697,59.7755,59.7755,126649.0
2017-03-31 14:50:00,82.5,82.5,82.4,82.43,271977.0,59.7755,59.7755,59.703,59.7248,271977.0
2017-03-31 15:00:00,82.43,82.49,82.41,82.47,174612.0,59.7248,59.7682,59.7103,59.7537,174612.0
2017-03-31 15:10:00,82.49,82.6,82.48,82.6,126292.0,59.7682,59.8479,59.761,59.8479,126292.0
2017-03-31 15:20:00,82.59,82.6,82.47,82.53,197002.0,59.8407,59.8479,59.7537,59.7972,197002.0
2017-03-31 15:30:00,82.54,82.66,82.53,82.6,257514.0,59.8045,59.8914,59.7972,59.8479,257514.0
2017-03-31 15:40:00,82.6,82.72,82.58,82.68,237446.0,59.8479,59.9349,59.8334,59.9059,237446.0
2017-03-31 15:50:00,82.68,82.73,82.6,82.61,553910.0,59.9059,59.9421,59.8479,59.8552,553910.0
2017-04-03 09:30:00,82.36,82.63,82.32,82.46,903285.0,59.674,59.8697,59.6451,59.7465,903285.0
2017-04-03 09:40:00,82.46,82.49,82.32,82.41,232933.0,59.7465,59.7682,59.6451,59.7103,232933.0
2017-04-03 09:50:00,82.42,82.59,82.35,82.57,207553.0,59.7175,59.8407,59.6668,59.8262,207553.0
2017-04-03 10:00:00,82.58,82.58,82.44,82.55,139757.0,59.8334,59.8334,59.732,59.8117,139757.0
2017-04-03 10:10:00,82.55,82.62,82.39,82.61,187780.0,59.8117,59.8624,59.6958,59.8552,187780.0
2017-04-03 10:20:00,82.61,82.72,82.58,82.67,197496.0,59.8552,59.9349,59.8334,59.8987,197496.0
2017-04-03 10:30:00,82.67,82.74,82.56,82.65,370311.0,59.8987,59.9494,59.819,59.8842,370311.0
2017-04-03 10:40:00,82.64,82.78,82.64,82.72,261822.0,59.8769,59.9784,59.8769,59.9349,261822.0
2017-04-03 10:50:00,82.71,82.78,82.64,82.72,259002.0,59.9276,59.9784,59.8769,59.9349,259002.0
2017-04-03 11:00:00,82.72,82.8,82.67,82.72,202433.0,59.9349,59.9928,59.8987,59.9349,202433.0
2017-04-03 11:10:00,82.72,82.75,82.65,82.66,180006.0,59.9349,59.9566,59.8842,59.8914,180006.0
2017-04-03 11:20:00,82.66,82.7,82.61,82.65,104374.0,59.8914,59.9204,59.8552,59.8842,104374.0
2017-04-03 11:30:00,82.66,82.72,82.63,82.65,145188.0,59.8914,59.9349,59.8697,59.8842,145188.0
2017-04-03 11:40:00,82.64,82.75,82.62,82.7,180691.0,59.8769,59.9566,59.8624,59.9204,180691.0
2017-04-03 11:50:00,82.69,82.8,82.67,82.77,149330.0,59.9131,59.9928,59.8987,59.9711,149330.0
2017-04-03 12:00:00,82.77,82.84,82.75,82.81,115946.0,59.9711,60.0218,59.9566,60.0001,115946.0
2017-04-03 12:10:00,82.81,82.82,82.69,82.73,154150.0,60.0001,60.0073,59.9131,59.9421,154150.0
2017-04-03 12:20:00,82.72,82.85,82.71,82.81,126020.0,59.9349,60.0291,59.9276,60.0001,126020.0
2017-04-03 12:30:00,82.81,82.87,82.79,82.81,116888.0,60.0001,60.0436,59.9856,60.0001,116888.0
2017-04-03 12:40:00,82.8,82.87,82.76,82.86,83601.0,59.9928,60.0436,59.9639,60.0363,83601.0
2017-04-03 12:50:00,82.85,82.86,82.78,82.82,182016.0,60.0291,60.0363,59.9784,60.0073,182016.0
2017-04-03 13:00:00,82.83,82.83,82.72,82.75,178043.0,60.0146,60.0146,59.9349,59.9566,178043.0
2017-04-03 13:10:00,82.75,82.75,82.7,82.72,74281.0,59.9566,59.9566,59.9204,59.9349,74281.0
2017-04-03 13:20:00,82.72,82.75,82.69,82.71,65016.0,59.9349,59.9566,59.9131,59.9276,65016.0
2017-04-03 13:30:00,82.7,82.81,82.69,82.78,89043.0,59.9204,60.0001,59.9131,59.9784,89043.0
2017-04-03 13:40:00,82.79,82.81,82.71,82.75,130382.0,59.9856,60.0001,59.9276,59.9566,130382.0
2017-04-03 13:50:00,82.75,82.84,82.74,82.84,71135.0,59.9566,60.0218,59.9494,60.0218,71135.0
2017-04-03 14:00:00,82.82,82.85,82.78,82.79,69831.0,60.0073,60.0291,59.9784,59.9856,69831.0
2017-04-03 14:10:00,82.78,82.79,82.7,82.71,87483.0,59.9784,59.9856,59.9204,59.9276,87483.0
2017-04-03 14:20:00,82.71,82.81,82.69,82.79,125872.0,59.9276,60.0001,59.9131,59.9856,125872.0
2017-04-03 14:30:00,82.8,82.84,82.79,82.82,53450.0,59.9928,60.0218,59.9856,60.0073,53450.0
2017-04-03 14:40:00,82.83,82.97,82.81,82.96,107355.0,60.0146,60.116,60.0001,60.1088,107355.0
2017-04-03 14:50:00,82.97,82.99,82.87,82.89,135554.0,60.116,60.1305,60.0436,60.0581,135554.0
2017-04-03 15:00:00,82.89,82.95,82.8,82.81,89323.0,60.0581,60.1015,59.9928,60.0001,89323.0
2017-04-03 15:10:00,82.81,82.83,82.73,82.78,71890.0,60.0001,60.0146,59.9421,59.9784,71890.0
2017-04-03 15:20:00,82.78,82.8,82.71,82.72,89926.0,59.9784,59.9928,59.9276,59.9349,89926.0
2017-04-03 15:30:00,82.71,82.71,82.64,82.69,98344.0,59.9276,59.9276,59.8769,59.9131,98344.0
2017-04-03 15:40:00,82.68,82.75,82.68,82.73,74333.0,59.9059,59.9566,59.9059,59.9421,74333.0
2017-04-03 15:50:00,82.73,82.86,82.71,82.84,145063.0,59.9421,60.0363,59.9276,60.0218,145063.0
2017-04-04 09:30:00,82.71,82.89,82.59,82.83,288978.0,59.9276,60.0581,59.8407,60.0146,288978.0
2017-04-04 09:40:00,82.83,82.9,82.76,82.83,96759.0,60.0146,60.0653,59.9639,60.0146,96759.0
2017-04-04 09:50:00,82.83,82.94,82.78,82.85,94042.0,60.0146,60.0943,59.9784,60.0291,94042.0
2017-04-04 10:00:00,82.83,82.99,82.73,82.99,104043.0,60.0146,60.1305,59.9421,60.1305,104043.0
2017-04-04 10:10:00,82.99,83.18,82.98,83.13,134292.0,60.1305,60.2682,60.1233,60.232,134292.0
2017-04-04 10:20:00,83.14,83.19,83.05,83.15,78994.0,60.2392,60.2754,60.174,60.2464,78994.0
2017-04-04 10:30:00,83.16,83.37,83.14,83.34,116967.0,60.2537,60.4058,60.2392,60.3841,116967.0
2017-04-04 10:40:00,83.33,83.37,83.06,83.07,102252.0,60.3769,60.4058,60.1812,60.1885,102252.0
2017-04-04 10:50:00,83.08,83.12,82.99,83.08,80389.0,60.1957,60.2247,60.1305,60.1957,80389.0
2017-04-04 11:00:00,83.1,83.17,82.97,83.03,55141.0,60.2102,60.2609,60.116,60.1595,55141.0
2017-04-04 11:10:00,83.02,83.06,82.97,83.05,66763.0,60.1523,60.1812,60.116,60.174,66763.0
2017-04-04 11:20:00,83.05,83.18,83.05,83.07,45276.0,60.174,60.2682,60.174,60.1885,45276.0
2017-04-04 11:30:00,83.07,83.17,83.05,83.14,54083.0,60.1885,60.2609,60.174,60.2392,54083.0
2017-04-04 11:40:00,83.14,83.19,83.08,83.09,87916.0,60.2392,60.2754,60.1957,60.203,87916.0
2017-04-04 11:50:00,83.09,83.12,82.99,83.0,65233.0,60.203,60.2247,60.1305,60.1378,65233.0
2017-04-04 12:00:00,82.99,83.02,82.92,82.95,64817.0,60.1305,60.1523,60.0798,60.1015,64817.0
2017-04-04 12:10:00,82.96,83.02,82.92,83.02,131515.0,60.1088,60.1523,60.0798,60.1523,131515.0
2017-04-04 12:20:00,83.02,83.04,83.0,83.0,238950.0,60.1523,60.1667,60.1378,60.1378,238950.0
2017-04-04 12:30:00,83.01,83.02,83.0,83.0,69705.0,60.145,60.1523,60.1378,60.1378,69705.0
2017-04-04 12:40:00,83.0,83.01,82.85,82.87,118950.0,60.1378,60.145,60.0291,60.0436,118950.0
2017-04-04 12:50:00,82.86,82.99,82.85,82.95,610686.0,60.0363,60.1305,60.0291,60.1015,610686.0
2017-04-04 13:00:00,82.95,82.96,82.93,82.95,98731.0,60.1015,60.1088,60.087,60.1015,98731.0
2017-04-04 13:10:00,82.95,82.97,82.88,82.88,136368.0,60.1015,60.116,60.0508,60.0508,136368.0
2017-04-04 13:20:00,82.89,82.93,82.88,82.92,43575.0,60.0581,60.087,60.0508,60.0798,43575.0
2017-04-04 13:30:00,82.92,82.94,82.88,82.94,39300.0,60.0798,60.0943,60.0508,60.0943,39300.0
2017-04-04 13:40:00,82.94,83.03,82.94,83.02,45477.0,60.0943,60.1595,60.0943,60.1523,45477.0
2017-04-04 13:50:00,83.03,83.1,83.02,83.03,38935.0,60.1595,60.2102,60.1523,60.1595,38935.0
2017-04-04 14:00:00,83.02,83.04,82.98,83.02,90365.0,60.1523,60.1667,60.1233,60.1523,90365.0
2017-04-04 14:10:00,83.02,83.04,82.98,82.98,44789.0,60.1523,60.1667,60.1233,60.1233,44789.0
2017-04-04 14:20:00,82.98,83.02,82.94,82.98,38835.0,60.1233,60.1523,60.0943,60.1233,38835.0
2017-04-04 14:30:00,82.99,83.01,82.97,82.99,44952.0,60.1305,60.145,60.116,60.1305,44952.0
2017-04-04 14:40:00,83.0,83.06,82.98,83.02,48617.0,60.1378,60.1812,60.1233,60.1523,48617.0
2017-04-04 14:50:00,83.02,83.04,82.96,82.97,97863.0,60.1523,60.1667,60.1088,60.116,97863.0
2017-04-04 15:00:00,82.96,83.05,82.95,83.01,81748.0,60.1088,60.174,60.1015,60.145,81748.0
2017-04-04 15:10:00,83.01,83.03,82.86,82.86,95954.0,60.145,60.1595,60.0363,60.0363,95954.0
2017-04-04 15:20:00,82.86,82.86,82.76,82.76,66993.0,60.0363,60.0363,59.9639,59.9639,66993.0
2017-04-04 15:30:00,82.77,82.8,82.7,82.76,121463.0,59.9711,59.9928,59.9204,59.9639,121463.0
2017-04-04 15:40:00,82.76,82.84,82.74,82.8,111530.0,59.9639,60.0218,59.9494,59.9928,111530.0
2017-04-04 15:50:00,82.81,82.83,82.75,82.81,271986.0,60.0001,60.0146,59.9566,60.0001,271986.0
2017-04-05 09:30:00,82.91,82.98,82.82,82.96,191443.0,60.0726,60.1233,60.0073,60.1088,191443.0
2017-04-05 09:40:00,82.95,83.12,82.92,83.1,127504.0,60.1015,60.2247,60.0798,60.2102,127504.0
2017-04-05 09:50:00,83.11,83.11,82.89,82.93,291440.0,60.2175,60.2175,60.0581,60.087,291440.0
2017-04-05 10:00:00,82.9,83.07,82.88,82.97,284316.0,60.0653,60.1885,60.0508,60.116,284316.0
2017-04-05 10:10:00,82.98,83.27,82.98,83.25,56160.0,60.1233,60.3334,60.1233,60.3189,56160.0
2017-04-05 10:20:00,83.26,83.38,83.21,83.21,107396.0,60.3261,60.4131,60.2899,60.2899,107396.0
2017-04-05 10:30:00,83.21,83.41,83.16,83.25,90630.0,60.2899,60.4348,60.2537,60.3189,90630.0
2017-04-05 10:40:00,83.26,83.33,83.22,83.29,51638.0,60.3261,60.3769,60.2972,60.3479,51638.0
2017-04-05 10:50:00,83.28,83.3,83.16,83.17,65006.0,60.3406,60.3551,60.2537,60.2609,65006.0
2017-04-05 11:00:00,83.17,83.24,83.12,83.17,59696.0,60.2609,60.3117,60.2247,60.2609,59696.0
2017-04-05 11:10:00,83.16,83.32,83.15,83.32,35799.0,60.2537,60.3696,60.2464,60.3696,35799.0
2017-04-05 11:20:00,83.31,83.31,83.21,83.24,71176.0,60.3624,60.3624,60.2899,60.3117,71176.0
2017-04-05 11:30:00,83.24,83.27,83.11,83.13,83264.0,60.3117,60.3334,60.2175,60.232,83264.0
2017-04-05 11:40:00,83.13,83.28,83.12,83.28,68848.0,60.232,60.3406,60.2247,60.3406,68848.0
2017-04-05 11:50:00,83.27,83.28,83.18,83.2,55183.0,60.3334,60.3406,60.2682,60.2827,55183.0
2017-04-05 12:00:00,83.2,83.22,83.14,83.17,51098.0,60.2827,60.2972,60.2392,60.2609,51098.0
2017-04-05 12:10:00,83.16,83.23,83.13,83.23,81325.0,60.2537,60.3044,60.232,60.3044,81325.0
2017-04-05 12:20:00,83.23,83.29,83.22,83.27,115974.0,60.3044,60.3479,60.2972,60.3334,115974.0
2017-04-05 12:30:00,83.27,83.37,83.26,83.36,62641.0,60.3334,60.4058,60.3261,60.3986,62641.0
2017-04-05 12:40:00,83.35,83.36,83.25,83.26,37538.0,60.3914,60.3986,60.3189,60.3261,37538.0
2017-04-05 12:50:00,83.26,83.3,83.21,83.22,44475.0,60.3261,60.3551,60.2899,60.2972,44475.0
2017-04-05 13:00:00,83.23,83.3,83.21,83.29,59860.0,60.3044,60.3551,60.2899,60.3479,59860.0
2017-04-05 13:10:00,83.29,83.34,83.25,83.27,90813.0,60.3479,60.3841,60.3189,60.3334,90813.0
2017-04-05 13:20:00,83.28,83.32,83.26,83.31,77022.0,60.3406,60.3696,60.3261,60.3624,77022.0
2017-04-05 13:30:00,83.31,83.37,83.3,83.33,48735.0,60.3624,60.4058,60.3551,60.3769,48735.0
2017-04-05 13:40:00,83.33,83.33,83.25,83.28,73688.0,60.3769,60.3769,60.3189,60.3406,73688.0
2017-04-05 13:50:00,83.28,83.34,83.27,83.33,55148.0,60.3406,60.3841,60.3334,60.3769,55148.0
2017-04-05 14:00:00,83.32,83.32,83.13,83.18,163514.0,60.3696,60.3696,60.232,60.2682,163514.0
2017-04-05 14:10:00,83.18,83.25,83.17,83.2,86754.0,60.2682,60.3189,60.2609,60.2827,86754.0
2017-04-05 14:20:00,83.2,83.28,83.2,83.28,93013.0,60.2827,60.3406,60.2827,60.3406,93013.0
2017-04-05 14:30:00,83.28,83.29,83.17,83.17,88583.0,60.3406,60.3479,60.2609,60.2609,88583.0
2017-04-05 14:40:00,83.17,83.21,83.09,83.11,54827.0,60.2609,60.2899,60.203,60.2175,54827.0
2017-04-05 14:50:00,83.12,83.13,82.97,83.05,93453.0,60.2247,60.232,60.116,60.174,93453.0
2017-04-05 15:00:00,83.05,83.24,83.02,83.24,76494.0,60.174,60.3117,60.1523,60.3117,76494.0
2017-04-05 15:10:00,83.24,83.27,82.99,83.02,117816.0,60.3117,60.3334,60.1305,60.1523,117816.0
2017-04-05 15:20:00,83.02,83.03,82.92,83.0,110110.0,60.1523,60.1595,60.0798,60.1378,110110.0
2017-04-05 15:30:00,83.0,83.0,82.87,82.99,147147.0,60.1378,60.1378,60.0436,60.1305,147147.0
2017-04-05 15:40:00,83.0,83.04,82.89,82.91,134515.0,60.1378,60.1667,60.0581,60.0726,134515.0
2017-04-05 15:50:00,82.9,83.07,82.87,82.94,540723.0,60.0653,60.1885,60.0436,60.0943,540723.0
2017-04-06 09:30:00,82.77,82.81,82.43,82.8,304196.0,59.9711,60.0001,59.7248,59.9928,304196.0
2017-04-06 09:40:00,82.8,82.86,82.69,82.78,79546.0,59.9928,60.0363,59.9131,59.9784,79546.0
2017-04-06 09:50:00,82.76,83.02,82.75,82.98,66439.0,59.9639,60.1523,59.9566,60.1233,66439.0
2017-04-06 10:00:00,82.99,83.07,82.92,82.93,106462.0,60.1305,60.1885,60.0798,60.087,106462.0
2017-04-06 10:10:00,82.92,83.01,82.84,82.87,180394.0,60.0798,60.145,60.0218,60.0436,180394.0
2017-04-06 10:20:00,82.87,83.13,82.86,83.1,87301.0,60.0436,60.232,60.0363,60.2102,87301.0
2017-04-06 10:30:00,83.11,83.12,82.94,83.04,110297.0,60.2175,60.2247,60.0943,60.1667,110297.0
2017-04-06 10:40:00,83.04,83.06,82.9,82.94,90162.0,60.1667,60.1812,60.0653,60.0943,90162.0
2017-04-06 10:50:00,82.94,83.01,82.89,83.0,74688.0,60.0943,60.145,60.0581,60.1378,74688.0
2017-04-06 11:00:00,83.0,83.1,82.99,83.1,61715.0,60.1378,60.2102,60.1305,60.2102,61715.0
2017-04-06 11:10:00,83.12,83.19,83.09,83.18,72377.0,60.2247,60.2754,60.203,60.2682,72377.0
2017-04-06 11:20:00,83.18,83.21,83.1,83.14,118745.0,60.2682,60.2899,60.2102,60.2392,118745.0
2017-04-06 11:30:00,83.13,83.16,83.1,83.11,100378.0,60.232,60.2537,60.2102,60.2175,100378.0
2017-04-06 11:40:00,83.11,83.22,83.07,83.2,64179.0,60.2175,60.2972,60.1885,60.2827,64179.0
2017-04-06 11:50:00,83.2,83.22,83.18,83.19,82148.0,60.2827,60.2972,60.2682,60.2754,82148.0
2017-04-06 12:00:00,83.21,83.23,83.16,83.19,98079.0,60.2899,60.3044,60.2537,60.2754,98079.0
2017-04-06 12:10:00,83.18,83.26,83.18,83.23,41997.0,60.2682,60.3261,60.2682,60.3044,41997.0
2017-04-06 12:20:00,83.21,83.27,83.2,83.26,76917.0,60.2899,60.3334,60.2827,60.3261,76917.0
2017-04-06 12:30:00,83.26,83.28,83.11,83.14,77272.0,60.3261,60.3406,60.2175,60.2392,77272.0
2017-04-06 12:40:00,83.14,83.17,83.1,83.16,71964.0,60.2392,60.2609,60.2102,60.2537,71964.0
2017-04-06 12:50:00,83.16,83.17,83.14,83.15,92627.0,60.2537,60.2609,60.2392,60.2464,92627.0
2017-04-06 13:00:00,83.15,83.18,83.15,83.18,55586.0,60.2464,60.2682,60.2464,60.2682,55586.0
2017-04-06 13:10:00,83.18,83.24,83.16,83.24,53068.0,60.2682,60.3117,60.2537,60.3117,53068.0
2017-04-06 13:20:00,83.23,83.28,83.21,83.27,117932.0,60.3044,60.3406,60.2899,60.3334,117932.0
2017-04-06 13:30:00,83.27,83.32,83.25,83.29,53116.0,60.3334,60.3696,60.3189,60.3479,53116.0
2017-04-06 13:40:00,83.28,83.28,83.22,83.24,48235.0,60.3406,60.3406,60.2972,60.3117,48235.0
2017-04-06 13:50:00,83.25,83.33,83.24,83.26,52086.0,60.3189,60.3769,60.3117,60.3261,52086.0
2017-04-06 14:00:00,83.26,83.28,83.21,83.26,64290.0,60.3261,60.3406,60.2899,60.3261,64290.0
2017-04-06 14:10:00,83.27,83.37,83.27,83.35,74607.0,60.3334,60.4058,60.3334,60.3914,74607.0
2017-04-06 14:20:00,83.35,83.4,83.31,83.35,145355.0,60.3914,60.4276,60.3624,60.3914,145355.0
2017-04-06 14:30:00,83.34,83.43,83.33,83.42,112213.0,60.3841,60.4493,60.3769,60.4421,112213.0
2017-04-06 14:40:00,83.42,83.54,83.38,83.41,132232.0,60.4421,60.529,60.4131,60.4348,132232.0
2017-04-06 14:50:00,83.41,83.41,83.33,83.37,224153.0,60.4348,60.4348,60.3769,60.4058,224153.0
2017-04-06 15:00:00,83.36,83.49,83.34,83.47,131209.0,60.3986,60.4928,60.3841,60.4783,131209.0
2017-04-06 15:10:00,83.47,83.48,83.36,83.45,115246.0,60.4783,60.4855,60.3986,60.4638,115246.0
2017-04-06 15:20:00,83.45,83.45,83.31,83.4,129398.0,60.4638,60.4638,60.3624,60.4276,129398.0
2017-04-06 15:30:00,83.4,83.4,83.23,83.25,146105.0,60.4276,60.4276,60.3044,60.3189,146105.0
2017-04-06 15:40:00,83.25,83.35,83.24,83.34,144726.0,60.3189,60.3914,60.3117,60.3841,144726.0
2017-04-06 15:50:00,83.34,83.5,83.33,83.4,409804.0,60.3841,60.5,60.3769,60.4276,409804.0
2017-04-07 09:30:00,83.59,83.72,83.27,83.64,220375.0,60.5652,60.6594,60.3334,60.6015,220375.0
2017-04-07 09:40:00,83.66,83.76,83.57,83.71,123386.0,60.616,60.6884,60.5508,60.6522,123386.0
2017-04-07 09:50:00,83.71,83.82,83.51,83.55,135514.0,60.6522,60.7319,60.5073,60.5363,135514.0
2017-04-07 10:00:00,83.55,83.84,83.52,83.76,132153.0,60.5363,60.7464,60.5145,60.6884,132153.0
2017-04-07 10:10:00,83.76,83.88,83.74,83.83,60015.0,60.6884,60.7754,60.6739,60.7391,60015.0
2017-04-07 10:20:00,83.82,83.83,83.7,83.77,99026.0,60.7319,60.7391,60.6449,60.6957,99026.0
2017-04-07 10:30:00,83.77,83.78,83.61,83.7,81813.0,60.6957,60.7029,60.5797,60.6449,81813.0
2017-04-07 10:40:00,83.7,83.74,83.66,83.7,71157.0,60.6449,60.6739,60.616,60.6449,71157.0
2017-04-07 10:50:00,83.7,83.71,83.61,83.69,117720.0,60.6449,60.6522,60.5797,60.6377,117720.0
2017-04-07 11:00:00,83.68,83.71,83.64,83.66,82785.0,60.6305,60.6522,60.6015,60.616,82785.0
2017-04-07 11:10:00,83.66,83.73,83.59,83.71,94305.0,60.616,60.6667,60.5652,60.6522,94305.0
2017-04-07 11:20:00,83.72,83.72,83.63,83.66,84452.0,60.6594,60.6594,60.5942,60.616,84452.0
2017-04-07 11:30:00,83.66,83.74,83.63,83.69,98863.0,60.616,60.6739,60.5942,60.6377,98863.0
2017-04-07 11:40:00,83.69,83.71,83.64,83.7,78210.0,60.6377,60.6522,60.6015,60.6449,78210.0
2017-04-07 11:50:00,83.71,83.74,83.63,83.66,65888.0,60.6522,60.6739,60.5942,60.616,65888.0
2017-04-07 12:00:00,83.65,83.69,83.63,83.67,193906.0,60.6087,60.6377,60.5942,60.6232,193906.0
2017-04-07 12:10:00,83.68,83.75,83.67,83.67,87601.0,60.6305,60.6812,60.6232,60.6232,87601.0
2017-04-07 12:20:00,83.68,83.75,83.66,83.73,77137.0,60.6305,60.6812,60.616,60.6667,77137.0
2017-04-07 12:30:00,83.74,83.81,83.73,83.78,97162.0,60.6739,60.7246,60.6667,60.7029,97162.0
2017-04-07 12:40:00,83.77,83.79,83.74,83.76,44341.0,60.6957,60.7102,60.6739,60.6884,44341.0
2017-04-07 12:50:00,83.77,83.81,83.72,83.72,73087.0,60.6957,60.7246,60.6594,60.6594,73087.0
2017-04-07 13:00:00,83.72,83.75,83.67,83.74,69437.0,60.6594,60.6812,60.6232,60.6739,69437.0
2017-04-07 13:10:00,83.75,83.81,83.72,83.79,73403.0,60.6812,60.7246,60.6594,60.7102,73403.0
2017-04-07 13:20:00,83.79,83.84,83.75,83.82,55444.0,60.7102,60.7464,60.6812,60.7319,55444.0
2017-04-07 13:30:00,83.81,83.86,83.75,83.75,56612.0,60.7246,60.7609,60.6812,60.6812,56612.0
2017-04-07 13:40:00,83.75,83.78,83.72,83.73,54842.0,60.6812,60.7029,60.6594,60.6667,54842.0
2017-04-07 13:50:00,83.72,83.73,83.67,83.69,56903.0,60.6594,60.6667,60.6232,60.6377,56903.0
2017-04-07 14:00:00,83.69,83.73,83.68,83.7,62912.0,60.6377,60.6667,60.6305,60.6449,62912.0
2017-04-07 14:10:00,83.7,83.72,83.64,83.65,93192.0,60.6449,60.6594,60.6015,60.6087,93192.0
2017-04-07 14:20:00,83.64,83.71,83.63,83.7,60257.0,60.6015,60.6522,60.5942,60.6449,60257.0
2017-04-07 14:30:00,83.7,83.73,83.62,83.63,97559.0,60.6449,60.6667,60.587,60.5942,97559.0
2017-04-07 14:40:00,83.62,83.71,83.61,83.65,83919.0,60.587,60.6522,60.5797,60.6087,83919.0
2017-04-07 14:50:00,83.66,83.66,83.56,83.59,131107.0,60.616,60.616,60.5435,60.5652,131107.0
2017-04-07 15:00:00,83.59,83.61,83.53,83.53,106153.0,60.5652,60.5797,60.5218,60.5218,106153.0
2017-04-07 15:10:00,83.54,83.63,83.54,83.57,68126.0,60.529,60.5942,60.529,60.5508,68126.0
2017-04-07 15:20:00,83.56,83.69,83.5,83.65,171698.0,60.5435,60.6377,60.5,60.6087,171698.0
2017-04-07 15:30:00,83.64,83.66,83.56,83.6,180795.0,60.6015,60.616,60.5435,60.5725,180795.0
2017-04-07 15:40:00,83.6,83.61,83.51,83.54,184500.0,60.5725,60.5797,60.5073,60.529,184500.0
2017-04-07 15:50:00,83.54,83.55,83.46,83.5,409956.0,60.529,60.5363,60.4711,60.5,409956.0
2017-04-10 09:30:00,83.56,83.57,83.36,83.43,206077.0,60.5435,60.5508,60.3986,60.4493,206077.0
2017-04-10 09:40:00,83.43,83.49,83.37,83.45,110056.0,60.4493,60.4928,60.4058,60.4638,110056.0
2017-04-10 09:50:00,83.46,83.64,83.45,83.58,104151.0,60.4711,60.6015,60.4638,60.558,104151.0
2017-04-10 10:00:00,83.65,83.84,83.59,83.78,114377.0,60.6087,60.7464,60.5652,60.7029,114377.0
2017-04-10 10:10:00,83.78,83.84,83.72,83.8,62888.0,60.7029,60.7464,60.6594,60.7174,62888.0
2017-04-10 10:20:00,83.79,83.82,83.7,83.77,60239.0,60.7102,60.7319,60.6449,60.6957,60239.0
2017-04-10 10:30:00,83.77,83.83,83.7,83.7,64191.0,60.6957,60.7391,60.6449,60.6449,64191.0
2017-04-10 10:40:00,83.7,83.82,83.68,83.8,48720.0,60.6449,60.7319,60.6305,60.7174,48720.0
2017-04-10 10:50:00,83.8,83.81,83.69,83.69,51315.0,60.7174,60.7246,60.6377,60.6377,51315.0
2017-04-10 11:00:00,83.69,83.74,83.62,83.74,42451.0,60.6377,60.6739,60.587,60.6739,42451.0
2017-04-10 11:10:00,83.74,83.84,83.72,83.8,37226.0,60.6739,60.7464,60.6594,60.7174,37226.0
2017-04-10 11:20:00,83.82,83.87,83.78,83.79,29154.0,60.7319,60.7681,60.7029,60.7102,29154.0
2017-04-10 11:30:00,83.79,83.8,83.62,83.63,40979.0,60.7102,60.7174,60.587,60.5942,40979.0
2017-04-10 11:40:00,83.63,83.7,83.59,83.67,51570.0,60.5942,60.6449,60.5652,60.6232,51570.0
2017-04-10 11:50:00,83.67,83.84,83.67,83.81,63570.0,60.6232,60.7464,60.6232,60.7246,63570.0
2017-04-10 12:00:00,83.82,83.85,83.74,83.76,37606.0,60.7319,60.7536,60.6739,60.6884,37606.0
2017-04-10 12:10:00,83.75,83.76,83.64,83.65,62713.0,60.6812,60.6884,60.6015,60.6087,62713.0
2017-04-10 12:20:00,83.68,83.74,83.64,83.64,45427.0,60.6305,60.6739,60.6015,60.6015,45427.0
2017-04-10 12:30:00,83.64,83.68,83.6,83.61,49184.0,60.6015,60.6305,60.5725,60.5797,49184.0
2017-04-10 12:40:00,83.61,83.72,83.61,83.72,31143.0,60.5797,60.6594,60.5797,60.6594,31143.0
2017-04-10 12:50:00,83.72,83.75,83.7,83.72,24984.0,60.6594,60.6812,60.6449,60.6594,24984.0
2017-04-10 13:00:00,83.72,83.74,83.7,83.73,25686.0,60.6594,60.6739,60.6449,60.6667,25686.0
2017-04-10 13:10:00,83.73,83.73,83.68,83.71,27343.0,60.6667,60.6667,60.6305,60.6522,27343.0
2017-04-10 13:20:00,83.71,83.77,83.71,83.77,20282.0,60.6522,60.6957,60.6522,60.6957,20282.0
2017-04-10 13:30:00,83.76,83.89,83.76,83.84,41151.0,60.6884,60.7826,60.6884,60.7464,41151.0
2017-04-10 13:40:00,83.84,83.87,83.83,83.84,48798.0,60.7464,60.7681,60.7391,60.7464,48798.0
2017-04-10 13:50:00,83.85,83.9,83.84,83.9,30839.0,60.7536,60.7899,60.7464,60.7899,30839.0
2017-04-10 14:00:00,83.89,83.9,83.8,83.83,36571.0,60.7826,60.7899,60.7174,60.7391,36571.0
2017-04-10 14:10:00,83.84,83.94,83.83,83.94,38377.0,60.7464,60.8188,60.7391,60.8188,38377.0
2017-04-10 14:20:00,83.94,83.95,83.85,83.86,38711.0,60.8188,60.8261,60.7536,60.7609,38711.0
2017-04-10 14:30:00,83.86,83.88,83.83,83.84,44896.0,60.7609,60.7754,60.7391,60.7464,44896.0
2017-04-10 14:40:00,83.85,84.0,83.81,84.0,61241.0,60.7536,60.8623,60.7246,60.8623,61241.0
2017-04-10 14:50:00,84.0,84.08,83.98,84.06,51664.0,60.8623,60.9203,60.8478,60.9058,51664.0
2017-04-10 15:00:00,84.07,84.11,84.05,84.1,51364.0,60.913,60.942,60.8985,60.9348,51364.0
2017-04-10 15:10:00,84.09,84.16,84.08,84.15,30921.0,60.9275,60.9782,60.9203,60.971,30921.0
2017-04-10 15:20:00,84.13,84.13,84.0,84.01,60160.0,60.9565,60.9565,60.8623,60.8696,60160.0
2017-04-10 15:30:00,84.01,84.06,83.95,84.04,52661.0,60.8696,60.9058,60.8261,60.8913,52661.0
2017-04-10 15:40:00,84.03,84.06,83.96,83.96,90172.0,60.884,60.9058,60.8333,60.8333,90172.0
2017-04-10 15:50:00,83.96,84.08,83.96,84.04,187973.0,60.8333,60.9203,60.8333,60.8913,187973.0
2017-04-11 09:30:00,84.06,84.33,84.06,84.11,133873.0,60.9058,61.1014,60.9058,60.942,133873.0
2017-04-11 09:40:00,84.1,84.24,83.94,84.15,149086.0,60.9348,61.0362,60.8188,60.971,149086.0
2017-04-11 09:50:00,84.15,84.33,84.11,84.33,124641.0,60.971,61.1014,60.942,61.1014,124641.0
2017-04-11 10:00:00,84.29,84.44,84.26,84.36,128389.0,61.0724,61.1811,61.0507,61.1231,128389.0
2017-04-11 10:10:00,84.35,84.5,84.28,84.5,94488.0,61.1159,61.2246,61.0652,61.2246,94488.0
2017-04-11 10:20:00,84.49,84.59,84.45,84.52,95094.0,61.2173,61.2898,61.1884,61.2391,95094.0
2017-04-11 10:30:00,84.52,84.54,84.32,84.42,113243.0,61.2391,61.2536,61.0942,61.1666,113243.0
2017-04-11 10:40:00,84.41,84.51,84.33,84.45,137823.0,61.1594,61.2318,61.1014,61.1884,137823.0
2017-04-11 10:50:00,84.46,84.48,84.33,84.39,195530.0,61.1956,61.2101,61.1014,61.1449,195530.0
2017-04-11 11:00:00,84.38,84.41,84.31,84.31,105508.0,61.1376,61.1594,61.0869,61.0869,105508.0
2017-04-11 11:10:00,84.32,84.33,84.25,84.32,80206.0,61.0942,61.1014,61.0434,61.0942,80206.0
2017-04-11 11:20:00,84.32,84.35,84.22,84.25,79031.0,61.0942,61.1159,61.0217,61.0434,79031.0
2017-04-11 11:30:00,84.24,84.36,84.21,84.34,69528.0,61.0362,61.1231,61.0145,61.1087,69528.0
2017-04-11 11:40:00,84.33,84.37,84.31,84.36,48423.0,61.1014,61.1304,61.0869,61.1231,48423.0
2017-04-11 11:50:00,84.35,84.41,84.33,84.38,49975.0,61.1159,61.1594,61.1014,61.1376,49975.0
2017-04-11 12:00:00,84.38,84.48,84.37,84.48,44298.0,61.1376,61.2101,61.1304,61.2101,44298.0
2017-04-11 12:10:00,84.48,84.5,84.44,84.46,119567.0,61.2101,61.2246,61.1811,61.1956,119567.0
2017-04-11 12:20:00,84.45,84.5,84.44,84.48,62621.0,61.1884,61.2246,61.1811,61.2101,62621.0
2017-04-11 12:30:00,84.48,84.5,84.45,84.47,27620.0,61.2101,61.2246,61.1884,61.2029,27620.0
2017-04-11 12:40:00,84.46,84.47,84.42,84.46,25303.0,61.1956,61.2029,61.1666,61.1956,25303.0
2017-04-11 12:50:00,84.46,84.5,84.45,84.5,36891.0,61.1956,61.2246,61.1884,61.2246,36891.0
2017-04-11 13:00:00,84.5,84.51,84.41,84.42,42606.0,61.2246,61.2318,61.1594,61.1666,42606.0
2017-04-11 13:10:00,84.42,84.58,84.41,84.58,29251.0,61.1666,61.2826,61.1594,61.2826,29251.0
2017-04-11 13:20:00,84.58,84.64,84.58,84.64,16084.0,61.2826,61.326,61.2826,61.326,16084.0
2017-04-11 13:30:00,84.63,84.72,84.63,84.7,53118.0,61.3188,61.384,61.3188,61.3695,53118.0
2017-04-11 13:40:00,84.69,84.69,84.6,84.63,35864.0,61.3623,61.3623,61.297,61.3188,35864.0
2017-04-11 13:50:00,84.63,84.64,84.6,84.63,23271.0,61.3188,61.326,61.297,61.3188,23271.0
2017-04-11 14:00:00,84.64,84.74,84.62,84.72,103567.0,61.326,61.3985,61.3115,61.384,103567.0
2017-04-11 14:10:00,84.73,84.76,84.69,84.69,143337.0,61.3912,61.413,61.3623,61.3623,143337.0
2017-04-11 14:20:00,84.69,84.77,84.69,84.76,38229.0,61.3623,61.4202,61.3623,61.413,38229.0
2017-04-11 14:30:00,84.75,84.76,84.66,84.73,38892.0,61.4057,61.413,61.3405,61.3912,38892.0
2017-04-11 14:40:00,84.72,84.74,84.67,84.67,61088.0,61.384,61.3985,61.3478,61.3478,61088.0
2017-04-11 14:50:00,84.66,84.71,84.58,84.58,72680.0,61.3405,61.3767,61.2826,61.2826,72680.0
2017-04-11 15:00:00,84.58,84.6,84.52,84.56,130696.0,61.2826,61.297,61.2391,61.2681,130696.0
2017-04-11 15:10:00,84.56,84.62,84.49,84.52,111310.0,61.2681,61.3115,61.2173,61.2391,111310.0
2017-04-11 15:20:00,84.53,84.54,84.49,84.53,112143.0,61.2463,61.2536,61.2173,61.2463,112143.0
2017-04-11 15:30:00,84.52,84.57,84.5,84.55,122130.0,61.2391,61.2753,61.2246,61.2608,122130.0
2017-04-11 15:40:00,84.55,84.56,84.48,84.54,131161.0,61.2608,61.2681,61.2101,61.2536,131161.0
2017-04-11 15:50:00,84.54,84.63,84.53,84.63,359885.0,61.2536,61.3188,61.2463,61.3188,359885.0
2017-04-12 09:30:00,84.61,84.77,84.41,84.47,104534.0,61.3043,61.4202,61.1594,61.2029,104534.0
2017-04-12 09:40:00,84.48,84.57,84.43,84.48,71134.0,61.2101,61.2753,61.1739,61.2101,71134.0
2017-04-12 09:50:00,84.48,84.69,84.4,84.69,70492.0,61.2101,61.3623,61.1521,61.3623,70492.0
2017-04-12 10:00:00,84.7,84.75,84.59,84.68,65165.0,61.3695,61.4057,61.2898,61.355,65165.0
2017-04-12 10:10:00,84.67,84.87,84.62,84.82,71361.0,61.3478,61.4927,61.3115,61.4564,71361.0
2017-04-12 10:20:00,84.83,84.87,84.73,84.83,55815.0,61.4637,61.4927,61.3912,61.4637,55815.0
2017-04-12 10:30:00,84.83,84.9,84.76,84.83,75977.0,61.4637,61.5144,61.413,61.4637,75977.0
2017-04-12 10:40:00,84.82,84.82,84.64,84.69,71395.0,61.4564,61.4564,61.326,61.3623,71395.0
2017-04-12 10:50:00,84.71,84.79,84.69,84.73,79020.0,61.3767,61.4347,61.3623,61.3912,79020.0
2017-04-12 11:00:00,84.73,84.75,84.68,84.71,81664.0,61.3912,61.4057,61.355,61.3767,81664.0
2017-04-12 11:10:00,84.71,84.74,84.67,84.7,63484.0,61.3767,61.3985,61.3478,61.3695,63484.0
2017-04-12 11:20:00,84.7,84.79,84.68,84.79,80665.0,61.3695,61.4347,61.355,61.4347,80665.0
2017-04-12 11:30:00,84.79,84.82,84.73,84.76,74854.0,61.4347,61.4564,61.3912,61.413,74854.0
2017-04-12 11:40:00,84.75,84.75,84.63,84.66,134040.0,61.4057,61.4057,61.3188,61.3405,134040.0
2017-04-12 11:50:00,84.65,84.71,84.61,84.71,61192.0,61.3333,61.3767,61.3043,61.3767,61192.0
2017-04-12 12:00:00,84.71,84.73,84.64,84.65,67536.0,61.3767,61.3912,61.326,61.3333,67536.0
2017-04-12 12:10:00,84.65,84.66,84.58,84.6,54593.0,61.3333,61.3405,61.2826,61.297,54593.0
2017-04-12 12:20:00,84.59,84.61,84.48,84.5,51972.0,61.2898,61.3043,61.2101,61.2246,51972.0
2017-04-12 12:30:00,84.5,84.55,84.49,84.53,49287.0,61.2246,61.2608,61.2173,61.2463,49287.0
2017-04-12 12:40:00,84.53,84.53,84.47,84.52,68900.0,61.2463,61.2463,61.2029,61.2391,68900.0
2017-04-12 12:50:00,84.51,84.51,84.43,84.48,45409.0,61.2318,61.2318,61.1739,61.2101,45409.0
2017-04-12 13:00:00,84.47,84.53,84.44,84.51,45316.0,61.2029,61.2463,61.1811,61.2318,45316.0
2017-04-12 13:10:00,84.52,84.55,84.49,84.53,51704.0,61.2391,61.2608,61.2173,61.2463,51704.0
2017-04-12 13:20:00,84.52,84.52,84.4,84.45,44755.0,61.2391,61.2391,61.1521,61.1884,44755.0
2017-04-12 13:30:00,84.45,84.52,84.4,84.52,47099.0,61.1884,61.2391,61.1521,61.2391,47099.0
2017-04-12 13:40:00,84.52,84.55,84.46,84.49,54483.0,61.2391,61.2608,61.1956,61.2173,54483.0
2017-04-12 13:50:00,84.48,84.48,84.37,84.46,66447.0,61.2101,61.2101,61.1304,61.1956,66447.0
2017-04-12 14:00:00,84.48,84.55,84.41,84.51,61539.0,61.2101,61.2608,61.1594,61.2318,61539.0
2017-04-12 14:10:00,84.51,84.58,84.47,84.48,86838.0,61.2318,61.2826,61.2029,61.2101,86838.0
2017-04-12 14:20:00,84.48,84.49,84.44,84.49,53012.0,61.2101,61.2173,61.1811,61.2173,53012.0
2017-04-12 14:30:00,84.48,84.55,84.45,84.45,85509.0,61.2101,61.2608,61.1884,61.1884,85509.0
2017-04-12 14:40:00,84.45,84.49,84.41,84.43,86583.0,61.1884,61.2173,61.1594,61.1739,86583.0
2017-04-12 14:50:00,84.43,84.43,84.32,84.38,71848.0,61.1739,61.1739,61.0942,61.1376,71848.0
2017-04-12 15:00:00,84.39,84.45,84.38,84.4,65107.0,61.1449,61.1884,61.1376,61.1521,65107.0
2017-04-12 15:10:00,84.41,84.46,84.36,84.4,92448.0,61.1594,61.1956,61.1231,61.1521,92448.0
2017-04-12 15:20:00,84.41,84.53,84.37,84.42,153543.0,61.1594,61.2463,61.1304,61.1666,153543.0
2017-04-12 15:30:00,84.42,84.45,84.38,84.4,133357.0,61.1666,61.1884,61.1376,61.1521,133357.0
2017-04-12 15:40:00,84.39,84.47,84.31,84.42,138974.0,61.1449,61.2029,61.0869,61.1666,138974.0
2017-04-12 15:50:00,84.42,84.5,84.42,84.46,334207.0,61.1666,61.2246,61.1666,61.1956,334207.0
2017-04-13 09:30:00,84.43,84.65,84.41,84.42,120215.0,61.1739,61.3333,61.1594,61.1666,120215.0
2017-04-13 09:40:00,84.42,84.47,84.21,84.28,326567.0,61.1666,61.2029,61.0145,61.0652,326567.0
2017-04-13 09:50:00,84.29,84.46,84.27,84.44,76510.0,61.0724,61.1956,61.0579,61.1811,76510.0
2017-04-13 10:00:00,84.44,84.52,84.33,84.36,97183.0,61.1811,61.2391,61.1014,61.1231,97183.0
2017-04-13 10:10:00,84.35,84.49,84.33,84.46,60402.0,61.1159,61.2173,61.1014,61.1956,60402.0
2017-04-13 10:20:00,84.48,84.48,84.33,84.37,60626.0,61.2101,61.2101,61.1014,61.1304,60626.0
2017-04-13 10:30:00,84.35,84.5,84.35,84.44,85720.0,61.1159,61.2246,61.1159,61.1811,85720.0
2017-04-13 10:40:00,84.44,84.49,84.41,84.47,66102.0,61.1811,61.2173,61.1594,61.2029,66102.0
2017-04-13 10:50:00,84.47,84.51,84.4,84.5,50049.0,61.2029,61.2318,61.1521,61.2246,50049.0
2017-04-13 11:00:00,84.49,84.57,84.48,84.55,46354.0,61.2173,61.2753,61.2101,61.2608,46354.0
2017-04-13 11:10:00,84.56,84.63,84.55,84.59,34773.0,61.2681,61.3188,61.2608,61.2898,34773.0
2017-04-13 11:20:00,84.58,84.58,84.51,84.52,44643.0,61.2826,61.2826,61.2318,61.2391,44643.0
2017-04-13 11:30:00,84.52,84.53,84.46,84.47,103446.0,61.2391,61.2463,61.1956,61.2029,103446.0
2017-04-13 11:40:00,84.46,84.55,84.45,84.54,44544.0,61.1956,61.2608,61.1884,61.2536,44544.0
2017-04-13 11:50:00,84.55,84.57,84.5,84.52,38860.0,61.2608,61.2753,61.2246,61.2391,38860.0
2017-04-13 12:00:00,84.51,84.51,84.4,84.41,42935.0,61.2318,61.2318,61.1521,61.1594,42935.0
2017-04-13 12:10:00,84.4,84.44,84.39,84.41,39777.0,61.1521,61.1811,61.1449,61.1594,39777.0
2017-04-13 12:20:00,84.41,84.43,84.37,84.42,48336.0,61.1594,61.1739,61.1304,61.1666,48336.0
2017-04-13 12:30:00,84.43,84.44,84.37,84.4,38096.0,61.1739,61.1811,61.1304,61.1521,38096.0
2017-04-13 12:40:00,84.4,84.4,84.3,84.31,42550.0,61.1521,61.1521,61.0797,61.0869,42550.0
2017-04-13 12:50:00,84.32,84.4,84.32,84.38,43095.0,61.0942,61.1521,61.0942,61.1376,43095.0
2017-04-13 13:00:00,84.38,84.39,84.27,84.29,26750.0,61.1376,61.1449,61.0579,61.0724,26750.0
2017-04-13 13:10:00,84.28,84.29,84.22,84.24,40747.0,61.0652,61.0724,61.0217,61.0362,40747.0
2017-04-13 13:20:00,84.23,84.25,84.18,84.22,21396.0,61.029,61.0434,60.9927,61.0217,21396.0
2017-04-13 13:30:00,84.22,84.34,84.2,84.33,34206.0,61.0217,61.1087,61.0072,61.1014,34206.0
2017-04-13 13:40:00,84.33,84.36,84.19,84.19,76257.0,61.1014,61.1231,61.0,61.0,76257.0
2017-04-13 13:50:00,84.19,84.23,84.16,84.2,48130.0,61.0,61.029,60.9782,61.0072,48130.0
2017-04-13 14:00:00,84.2,84.3,84.17,84.28,123792.0,61.0072,61.0797,60.9855,61.0652,123792.0
2017-04-13 14:10:00,84.28,84.32,84.28,84.29,55047.0,61.0652,61.0942,61.0652,61.0724,55047.0
2017-04-13 14:20:00,84.29,84.39,84.28,84.37,54275.0,61.0724,61.1449,61.0652,61.1304,54275.0
2017-04-13 14:30:00,84.38,84.44,84.37,84.38,40665.0,61.1376,61.1811,61.1304,61.1376,40665.0
2017-04-13 14:40:00,84.39,84.42,84.37,84.38,51471.0,61.1449,61.1666,61.1304,61.1376,51471.0
2017-04-13 14:50:00,84.38,84.41,84.31,84.39,37997.0,61.1376,61.1594,61.0869,61.1449,37997.0
2017-04-13 15:00:00,84.38,84.43,84.38,84.39,50404.0,61.1376,61.1739,61.1376,61.1449,50404.0
2017-04-13 15:10:00,84.39,84.39,84.22,84.3,40154.0,61.1449,61.1449,61.0217,61.0797,40154.0
2017-04-13 15:20:00,84.3,84.36,84.3,84.32,37317.0,61.0797,61.1231,61.0797,61.0942,37317.0
2017-04-13 15:30:00,84.32,84.34,84.2,84.22,72253.0,61.0942,61.1087,61.0072,61.0217,72253.0
2017-04-13 15:40:00,84.21,84.41,84.2,84.4,99641.0,61.0145,61.1594,61.0072,61.1521,99641.0
2017-04-13 15:50:00,84.4,84.41,84.26,84.26,94123.0,61.1521,61.1594,61.0507,61.0507,94123.0
2017-04-17 09:30:00,84.4,84.69,84.31,84.66,154874.0,61.1521,61.3623,61.0869,61.3405,154874.0
2017-04-17 09:40:00,84.67,84.73,84.6,84.68,70492.0,61.3478,61.3912,61.297,61.355,70492.0
2017-04-17 09:50:00,84.7,84.81,84.69,84.72,53841.0,61.3695,61.4492,61.3623,61.384,53841.0
2017-04-17 10:00:00,84.7,84.93,84.68,84.87,101563.0,61.3695,61.5361,61.355,61.4927,101563.0
2017-04-17 10:10:00,84.88,84.94,84.83,84.84,106798.0,61.4999,61.5434,61.4637,61.4709,106798.0
2017-04-17 10:20:00,84.85,84.89,84.78,84.85,54276.0,61.4782,61.5072,61.4275,61.4782,54276.0
2017-04-17 10:30:00,84.84,84.91,84.79,84.88,63819.0,61.4709,61.5217,61.4347,61.4999,63819.0
2017-04-17 10:40:00,84.87,84.88,84.75,84.85,109855.0,61.4927,61.4999,61.4057,61.4782,109855.0
2017-04-17 10:50:00,84.85,84.96,84.84,84.93,69802.0,61.4782,61.5579,61.4709,61.5361,69802.0
2017-04-17 11:00:00,84.93,85.0,84.89,84.91,81344.0,61.5361,61.5869,61.5072,61.5217,81344.0
2017-04-17 11:10:00,84.91,84.98,84.88,84.92,63893.0,61.5217,61.5724,61.4999,61.5289,63893.0
2017-04-17 11:20:00,84.92,85.04,84.91,85.02,65816.0,61.5289,61.6158,61.5217,61.6014,65816.0
2017-04-17 11:30:00,85.02,85.06,84.96,84.96,121350.0,61.6014,61.6303,61.5579,61.5579,121350.0
2017-04-17 11:40:00,84.95,85.06,84.95,84.98,64079.0,61.5506,61.6303,61.5506,61.5724,64079.0
2017-04-17 11:50:00,84.98,85.01,84.91,84.93,82300.0,61.5724,61.5941,61.5217,61.5361,82300.0
2017-04-17 12:00:00,84.94,85.03,84.94,85.0,89667.0,61.5434,61.6086,61.5434,61.5869,89667.0
2017-04-17 12:10:00,85.02,85.07,85.01,85.03,62619.0,61.6014,61.6376,61.5941,61.6086,62619.0
2017-04-17 12:20:00,85.03,85.03,84.98,85.03,53820.0,61.6086,61.6086,61.5724,61.6086,53820.0
2017-04-17 12:30:00,85.02,85.08,85.01,85.05,86041.0,61.6014,61.6448,61.5941,61.6231,86041.0
2017-04-17 12:40:00,85.05,85.09,85.01,85.02,52239.0,61.6231,61.6521,61.5941,61.6014,52239.0
2017-04-17 12:50:00,85.01,85.04,84.98,85.01,39341.0,61.5941,61.6158,61.5724,61.5941,39341.0
2017-04-17 13:00:00,85.01,85.05,84.98,85.03,21499.0,61.5941,61.6231,61.5724,61.6086,21499.0
2017-04-17 13:10:00,85.03,85.05,84.98,85.0,22272.0,61.6086,61.6231,61.5724,61.5869,22272.0
2017-04-17 13:20:00,84.99,85.04,84.98,85.02,28777.0,61.5796,61.6158,61.5724,61.6014,28777.0
2017-04-17 13:30:00,85.02,85.03,84.96,85.02,34363.0,61.6014,61.6086,61.5579,61.6014,34363.0
2017-04-17 13:40:00,85.02,85.04,84.99,85.02,27259.0,61.6014,61.6158,61.5796,61.6014,27259.0
2017-04-17 13:50:00,85.02,85.05,84.98,84.98,19263.0,61.6014,61.6231,61.5724,61.5724,19263.0
2017-04-17 14:00:00,84.98,84.98,84.91,84.92,22432.0,61.5724,61.5724,61.5217,61.5289,22432.0
2017-04-17 14:10:00,84.92,84.93,84.85,84.85,39046.0,61.5289,61.5361,61.4782,61.4782,39046.0
2017-04-17 14:20:00,84.84,84.9,84.84,84.89,42155.0,61.4709,61.5144,61.4709,61.5072,42155.0
2017-04-17 14:30:00,84.89,84.99,84.88,84.98,44377.0,61.5072,61.5796,61.4999,61.5724,44377.0
2017-04-17 14:40:00,84.99,85.04,84.98,85.0,49079.0,61.5796,61.6158,61.5724,61.5869,49079.0
2017-04-17 14:50:00,85.0,85.0,84.85,84.87,61733.0,61.5869,61.5869,61.4782,61.4927,61733.0
2017-04-17 15:00:00,84.87,84.99,84.87,84.98,61194.0,61.4927,61.5796,61.4927,61.5724,61194.0
2017-04-17 15:10:00,84.98,85.05,84.94,85.05,68828.0,61.5724,61.6231,61.5434,61.6231,68828.0
2017-04-17 15:20:00,85.05,85.12,85.04,85.07,112990.0,61.6231,61.6738,61.6158,61.6376,112990.0
2017-04-17 15:30:00,85.07,85.12,85.05,85.11,73495.0,61.6376,61.6738,61.6231,61.6666,73495.0
2017-04-17 15:40:00,85.12,85.21,85.07,85.19,170946.0,61.6738,61.739,61.6376,61.7245,170946.0
2017-04-17 15:50:00,85.19,85.31,85.16,85.31,508396.0,61.7245,61.8115,61.7028,61.8115,508396.0
2017-04-18 09:30:00,85.22,85.46,85.16,85.39,107394.0,61.7463,61.9202,61.7028,61.8694,107394.0
2017-04-18 09:40:00,85.38,85.42,85.33,85.35,63635.0,61.8622,61.8912,61.826,61.8405,63635.0
2017-04-18 09:50:00,85.35,85.58,85.35,85.46,74159.0,61.8405,62.0071,61.8405,61.9202,74159.0
2017-04-18 10:00:00,85.47,85.57,85.42,85.56,46024.0,61.9274,61.9999,61.8912,61.9926,46024.0
2017-04-18 10:10:00,85.57,85.6,85.42,85.44,116483.0,61.9999,62.0216,61.8912,61.9057,116483.0
2017-04-18 10:20:00,85.43,85.43,85.3,85.38,46447.0,61.8984,61.8984,61.8042,61.8622,46447.0
2017-04-18 10:30:00,85.37,85.43,85.22,85.22,65365.0,61.8549,61.8984,61.7463,61.7463,65365.0
2017-04-18 10:40:00,85.23,85.32,85.2,85.29,39719.0,61.7535,61.8187,61.7318,61.797,39719.0
2017-04-18 10:50:00,85.29,85.33,85.22,85.23,49772.0,61.797,61.826,61.7463,61.7535,49772.0
2017-04-18 11:00:00,85.23,85.43,85.22,85.4,77072.0,61.7535,61.8984,61.7463,61.8767,77072.0
2017-04-18 11:10:00,85.4,85.41,85.34,85.39,47856.0,61.8767,61.8839,61.8332,61.8694,47856.0
2017-04-18 11:20:00,85.38,85.51,85.37,85.51,47111.0,61.8622,61.9564,61.8549,61.9564,47111.0
2017-04-18 11:30:00,85.51,85.54,85.47,85.5,65464.0,61.9564,61.9781,61.9274,61.9491,65464.0
2017-04-18 11:40:00,85.49,85.57,85.46,85.53,56648.0,61.9419,61.9999,61.9202,61.9709,56648.0
2017-04-18 11:50:00,85.51,85.59,85.5,85.51,71411.0,61.9564,62.0143,61.9491,61.9564,71411.0
2017-04-18 12:00:00,85.5,85.52,85.41,85.42,74744.0,61.9491,61.9636,61.8839,61.8912,74744.0
2017-04-18 12:10:00,85.41,85.42,85.36,85.37,62613.0,61.8839,61.8912,61.8477,61.8549,62613.0
2017-04-18 12:20:00,85.37,85.46,85.36,85.44,39758.0,61.8549,61.9202,61.8477,61.9057,39758.0
2017-04-18 12:30:00,85.44,85.47,85.36,85.36,43404.0,61.9057,61.9274,61.8477,61.8477,43404.0
2017-04-18 12:40:00,85.36,85.42,85.35,85.36,68979.0,61.8477,61.8912,61.8405,61.8477,68979.0
2017-04-18 12:50:00,85.35,85.47,85.35,85.45,54037.0,61.8405,61.9274,61.8405,61.9129,54037.0
2017-04-18 13:00:00,85.46,85.46,85.36,85.42,34967.0,61.9202,61.9202,61.8477,61.8912,34967.0
2017-04-18 13:10:00,85.42,85.44,85.38,85.38,25146.0,61.8912,61.9057,61.8622,61.8622,25146.0
2017-04-18 13:20:00,85.37,85.39,85.25,85.3,44954.0,61.8549,61.8694,61.768,61.8042,44954.0
2017-04-18 13:30:00,85.3,85.34,85.27,85.32,38783.0,61.8042,61.8332,61.7825,61.8187,38783.0
2017-04-18 13:40:00,85.32,85.38,85.31,85.38,46652.0,61.8187,61.8622,61.8115,61.8622,46652.0
2017-04-18 13:50:00,85.38,85.4,85.36,85.38,50532.0,61.8622,61.8767,61.8477,61.8622,50532.0
2017-04-18 14:00:00,85.38,85.44,85.35,85.43,57613.0,61.8622,61.9057,61.8405,61.8984,57613.0
2017-04-18 14:10:00,85.43,85.48,85.42,85.46,34157.0,61.8984,61.9346,61.8912,61.9202,34157.0
2017-04-18 14:20:00,85.45,85.46,85.38,85.42,81260.0,61.9129,61.9202,61.8622,61.8912,81260.0
2017-04-18 14:30:00,85.41,85.44,85.37,85.43,87845.0,61.8839,61.9057,61.8549,61.8984,87845.0
2017-04-18 14:40:00,85.43,85.43,85.35,85.43,58027.0,61.8984,61.8984,61.8405,61.8984,58027.0
2017-04-18 14:50:00,85.42,85.44,85.33,85.34,64766.0,61.8912,61.9057,61.826,61.8332,64766.0
2017-04-18 15:00:00,85.34,85.45,85.32,85.44,98887.0,61.8332,61.9129,61.8187,61.9057,98887.0
2017-04-18 15:10:00,85.45,85.5,85.4,85.5,76553.0,61.9129,61.9491,61.8767,61.9491,76553.0
2017-04-18 15:20:00,85.5,85.52,85.46,85.47,64681.0,61.9491,61.9636,61.9202,61.9274,64681.0
2017-04-18 15:30:00,85.47,85.48,85.44,85.47,135463.0,61.9274,61.9346,61.9057,61.9274,135463.0
2017-04-18 15:40:00,85.47,85.54,85.47,85.53,76828.0,61.9274,61.9781,61.9274,61.9709,76828.0
2017-04-18 15:50:00,85.54,85.56,85.49,85.51,137269.0,61.9781,61.9926,61.9419,61.9564,137269.0
2017-04-19 09:30:00,85.45,85.52,85.28,85.38,101519.0,61.9129,61.9636,61.7897,61.8622,101519.0
2017-04-19 09:40:00,85.4,85.47,85.32,85.33,181827.0,61.8767,61.9274,61.8187,61.826,181827.0
2017-04-19 09:50:00,85.33,85.47,85.32,85.47,96440.0,61.826,61.9274,61.8187,61.9274,96440.0
2017-04-19 10:00:00,85.48,85.63,85.47,85.62,42407.0,61.9346,62.0433,61.9274,62.0361,42407.0
2017-04-19 10:10:00,85.61,85.62,85.49,85.49,215231.0,62.0288,62.0361,61.9419,61.9419,215231.0
2017-04-19 10:20:00,85.47,85.64,85.47,85.63,55592.0,61.9274,62.0506,61.9274,62.0433,55592.0
2017-04-19 10:30:00,85.65,85.72,85.62,85.67,121809.0,62.0578,62.1085,62.0361,62.0723,121809.0
2017-04-19 10:40:00,85.66,85.7,85.5,85.52,83446.0,62.0651,62.094,61.9491,61.9636,83446.0
2017-04-19 10:50:00,85.51,85.6,85.5,85.57,56545.0,61.9564,62.0216,61.9491,61.9999,56545.0
2017-04-19 11:00:00,85.57,85.62,85.53,85.57,51601.0,61.9999,62.0361,61.9709,61.9999,51601.0
2017-04-19 11:10:00,85.57,85.59,85.5,85.57,41838.0,61.9999,62.0143,61.9491,61.9999,41838.0
2017-04-19 11:20:00,85.57,85.63,85.56,85.62,33558.0,61.9999,62.0433,61.9926,62.0361,33558.0
2017-04-19 11:30:00,85.63,85.72,85.59,85.65,91408.0,62.0433,62.1085,62.0143,62.0578,91408.0
2017-04-19 11:40:00,85.65,85.67,85.61,85.63,37169.0,62.0578,62.0723,62.0288,62.0433,37169.0
2017-04-19 11:50:00,85.63,85.63,85.53,85.58,61064.0,62.0433,62.0433,61.9709,62.0071,61064.0
2017-04-19 12:00:00,85.57,85.57,85.48,85.48,40829.0,61.9999,61.9999,61.9346,61.9346,40829.0
2017-04-19 12:10:00,85.47,85.53,85.45,85.51,62052.0,61.9274,61.9709,61.9129,61.9564,62052.0
2017-04-19 12:20:00,85.5,85.52,85.41,85.43,66075.0,61.9491,61.9636,61.8839,61.8984,66075.0
2017-04-19 12:30:00,85.42,85.48,85.41,85.47,48626.0,61.8912,61.9346,61.8839,61.9274,48626.0
2017-04-19 12:40:00,85.47,85.49,85.39,85.4,81422.0,61.9274,61.9419,61.8694,61.8767,81422.0
2017-04-19 12:50:00,85.41,85.48,85.4,85.46,59289.0,61.8839,61.9346,61.8767,61.9202,59289.0
2017-04-19 13:00:00,85.46,85.46,85.38,85.39,37199.0,61.9202,61.9202,61.8622,61.8694,37199.0
2017-04-19 13:10:00,85.39,85.46,85.38,85.44,73729.0,61.8694,61.9202,61.8622,61.9057,73729.0
2017-04-19 13:20:00,85.45,85.53,85.43,85.45,94782.0,61.9129,61.9709,61.8984,61.9129,94782.0
2017-04-19 13:30:00,85.46,85.48,85.44,85.47,20312.0,61.9202,61.9346,61.9057,61.9274,20312.0
2017-04-19 13:40:00,85.47,85.5,85.45,85.49,30006.0,61.9274,61.9491,61.9129,61.9419,30006.0
2017-04-19 13:50:00,85.48,85.55,85.48,85.49,61682.0,61.9346,61.9854,61.9346,61.9419,61682.0
2017-04-19 14:00:00,85.5,85.56,85.48,85.51,47734.0,61.9491,61.9926,61.9346,61.9564,47734.0
2017-04-19 14:10:00,85.51,85.53,85.46,85.49,38890.0,61.9564,61.9709,61.9202,61.9419,38890.0
2017-04-19 14:20:00,85.49,85.54,85.47,85.52,45724.0,61.9419,61.9781,61.9274,61.9636,45724.0
2017-04-19 14:30:00,85.52,85.52,85.42,85.45,55791.0,61.9636,61.9636,61.8912,61.9129,55791.0
2017-04-19 14:40:00,85.47,85.49,85.39,85.4,62576.0,61.9274,61.9419,61.8694,61.8767,62576.0
2017-04-19 14:50:00,85.4,85.41,85.33,85.37,57449.0,61.8767,61.8839,61.826,61.8549,57449.0
2017-04-19 15:00:00,85.37,85.38,85.33,85.36,70560.0,61.8549,61.8622,61.826,61.8477,70560.0
2017-04-19 15:10:00,85.36,85.41,85.32,85.39,77430.0,61.8477,61.8839,61.8187,61.8694,77430.0
2017-04-19 15:20:00,85.4,85.43,85.31,85.33,115478.0,61.8767,61.8984,61.8115,61.826,115478.0
2017-04-19 15:30:00,85.33,85.36,85.25,85.34,160037.0,61.826,61.8477,61.768,61.8332,160037.0
2017-04-19 15:40:00,85.34,85.34,85.25,85.25,195005.0,61.8332,61.8332,61.768,61.768,195005.0
2017-04-19 15:50:00,85.26,85.41,85.25,85.39,288386.0,61.7752,61.8839,61.768,61.8694,288386.0
2017-04-20 09:30:00,85.24,85.41,84.96,84.99,216750.0,61.7608,61.8839,61.5579,61.5796,216750.0
2017-04-20 09:40:00,84.99,85.04,84.91,85.01,84389.0,61.5796,61.6158,61.5217,61.5941,84389.0
2017-04-20 09:50:00,85.0,85.07,84.8,84.89,108214.0,61.5869,61.6376,61.442,61.5072,108214.0
2017-04-20 10:00:00,84.89,85.24,84.88,85.17,108237.0,61.5072,61.7608,61.4999,61.71,108237.0
2017-04-20 10:10:00,85.17,85.35,85.16,85.22,84508.0,61.71,61.8405,61.7028,61.7463,84508.0
2017-04-20 10:20:00,85.22,85.29,85.14,85.28,67906.0,61.7463,61.797,61.6883,61.7897,67906.0
2017-04-20 10:30:00,85.27,85.31,85.0,85.01,77802.0,61.7825,61.8115,61.5869,61.5941,77802.0
2017-04-20 10:40:00,85.0,85.2,84.99,85.19,93075.0,61.5869,61.7318,61.5796,61.7245,93075.0
2017-04-20 10:50:00,85.19,85.29,85.17,85.26,69542.0,61.7245,61.797,61.71,61.7752,69542.0
2017-04-20 11:00:00,85.26,85.27,85.1,85.2,80579.0,61.7752,61.7825,61.6593,61.7318,80579.0
2017-04-20 11:10:00,85.2,85.25,85.18,85.22,40780.0,61.7318,61.768,61.7173,61.7463,40780.0
2017-04-20 11:20:00,85.23,85.24,85.12,85.22,67434.0,61.7535,61.7608,61.6738,61.7463,67434.0
2017-04-20 11:30:00,85.22,85.33,85.21,85.32,48068.0,61.7463,61.826,61.739,61.8187,48068.0
2017-04-20 11:40:00,85.32,85.38,85.23,85.35,65141.0,61.8187,61.8622,61.7535,61.8405,65141.0
2017-04-20 11:50:00,85.36,85.37,85.31,85.36,202896.0,61.8477,61.8549,61.8115,61.8477,202896.0
2017-04-20 12:00:00,85.36,85.47,85.35,85.45,72878.0,61.8477,61.9274,61.8405,61.9129,72878.0
2017-04-20 12:10:00,85.46,85.46,85.36,85.36,45232.0,61.9202,61.9202,61.8477,61.8477,45232.0
2017-04-20 12:20:00,85.37,85.4,85.3,85.31,37406.0,61.8549,61.8767,61.8042,61.8115,37406.0
2017-04-20 12:30:00,85.31,85.35,85.25,85.26,42074.0,61.8115,61.8405,61.768,61.7752,42074.0
2017-04-20 12:40:00,85.25,85.31,85.24,85.28,32719.0,61.768,61.8115,61.7608,61.7897,32719.0
2017-04-20 12:50:00,85.27,85.31,85.26,85.29,41434.0,61.7825,61.8115,61.7752,61.797,41434.0
2017-04-20 13:00:00,85.29,85.3,85.24,85.27,25070.0,61.797,61.8042,61.7608,61.7825,25070.0
2017-04-20 13:10:00,85.26,85.36,85.25,85.35,34738.0,61.7752,61.8477,61.768,61.8405,34738.0
2017-04-20 13:20:00,85.36,85.41,85.34,85.41,33020.0,61.8477,61.8839,61.8332,61.8839,33020.0
2017-04-20 13:30:00,85.42,85.47,85.36,85.37,49658.0,61.8912,61.9274,61.8477,61.8549,49658.0
2017-04-20 13:40:00,85.37,85.42,85.34,85.39,48559.0,61.8549,61.8912,61.8332,61.8694,48559.0
2017-04-20 13:50:00,85.39,85.41,85.34,85.36,50767.0,61.8694,61.8839,61.8332,61.8477,50767.0
2017-04-20 14:00:00,85.37,85.4,85.28,85.29,60957.0,61.8549,61.8767,61.7897,61.797,60957.0
2017-04-20 14:10:00,85.3,85.36,85.29,85.34,48795.0,61.8042,61.8477,61.797,61.8332,48795.0
2017-04-20 14:20:00,85.34,85.4,85.32,85.33,47611.0,61.8332,61.8767,61.8187,61.826,47611.0
2017-04-20 14:30:00,85.33,85.36,85.3,85.31,33643.0,61.826,61.8477,61.8042,61.8115,33643.0
2017-04-20 14:40:00,85.3,85.31,85.17,85.19,50100.0,61.8042,61.8115,61.71,61.7245,50100.0
2017-04-20 14:50:00,85.19,85.23,85.14,85.17,52091.0,61.7245,61.7535,61.6883,61.71,52091.0
2017-04-20 15:00:00,85.16,85.16,85.1,85.13,76746.0,61.7028,61.7028,61.6593,61.6811,76746.0
2017-04-20 15:10:00,85.13,85.21,85.07,85.11,121613.0,61.6811,61.739,61.6376,61.6666,121613.0
2017-04-20 15:20:00,85.1,85.15,85.08,85.15,46656.0,61.6593,61.6955,61.6448,61.6955,46656.0
2017-04-20 15:30:00,85.15,85.26,85.14,85.24,70296.0,61.6955,61.7752,61.6883,61.7608,70296.0
2017-04-20 15:40:00,85.25,85.32,85.25,85.32,62373.0,61.768,61.8187,61.768,61.8187,62373.0
2017-04-20 15:50:00,85.31,85.44,85.31,85.41,226362.0,61.8115,61.9057,61.8115,61.8839,226362.0
2017-04-21 09:30:00,85.36,85.46,85.28,85.34,138927.0,61.8477,61.9202,61.7897,61.8332,138927.0
2017-04-21 09:40:00,85.34,85.38,85.23,85.31,113357.0,61.8332,61.8622,61.7535,61.8115,113357.0
2017-04-21 09:50:00,85.32,85.38,85.22,85.25,140793.0,61.8187,61.8622,61.7463,61.768,140793.0
2017-04-21 10:00:00,85.26,85.26,85.16,85.22,133102.0,61.7752,61.7752,61.7028,61.7463,133102.0
2017-04-21 10:10:00,85.23,85.31,85.18,85.2,143898.0,61.7535,61.8115,61.7173,61.7318,143898.0
2017-04-21 10:20:00,85.2,85.22,85.09,85.12,125413.0,61.7318,61.7463,61.6521,61.6738,125413.0
2017-04-21 10:30:00,85.12,85.18,85.0,85.18,102335.0,61.6738,61.7173,61.5869,61.7173,102335.0
2017-04-21 10:40:00,85.18,85.21,85.13,85.14,74896.0,61.7173,61.739,61.6811,61.6883,74896.0
2017-04-21 10:50:00,85.14,85.22,85.11,85.22,120277.0,61.6883,61.7463,61.6666,61.7463,120277.0
2017-04-21 11:00:00,85.21,85.24,85.15,85.21,44305.0,61.739,61.7608,61.6955,61.739,44305.0
2017-04-21 11:10:00,85.21,85.23,85.14,85.2,76369.0,61.739,61.7535,61.6883,61.7318,76369.0
2017-04-21 11:20:00,85.19,85.27,85.18,85.27,52882.0,61.7245,61.7825,61.7173,61.7825,52882.0
2017-04-21 11:30:00,85.27,85.29,85.19,85.2,67448.0,61.7825,61.797,61.7245,61.7318,67448.0
2017-04-21 11:40:00,85.2,85.21,85.12,85.19,71508.0,61.7318,61.739,61.6738,61.7245,71508.0
2017-04-21 11:50:00,85.19,85.2,85.13,85.17,42388.0,61.7245,61.7318,61.6811,61.71,42388.0
2017-04-21 12:00:00,85.17,85.18,85.08,85.09,43494.0,61.71,61.7173,61.6448,61.6521,43494.0
2017-04-21 12:10:00,85.09,85.13,85.01,85.04,35454.0,61.6521,61.6811,61.5941,61.6158,35454.0
2017-04-21 12:20:00,85.04,85.06,84.95,84.97,38382.0,61.6158,61.6303,61.5506,61.5651,38382.0
2017-04-21 12:30:00,84.97,85.13,84.97,85.12,106444.0,61.5651,61.6811,61.5651,61.6738,106444.0
2017-04-21 12:40:00,85.12,85.15,85.09,85.11,27890.0,61.6738,61.6955,61.6521,61.6666,27890.0
2017-04-21 12:50:00,85.12,85.17,85.11,85.14,16051.0,61.6738,61.71,61.6666,61.6883,16051.0
2017-04-21 13:00:00,85.14,85.15,85.09,85.13,22267.0,61.6883,61.6955,61.6521,61.6811,22267.0
2017-04-21 13:10:00,85.13,85.13,85.03,85.07,55857.0,61.6811,61.6811,61.6086,61.6376,55857.0
2017-04-21 13:20:00,85.06,85.1,85.05,85.08,39225.0,61.6303,61.6593,61.6231,61.6448,39225.0
2017-04-21 13:30:00,85.09,85.09,85.02,85.04,25991.0,61.6521,61.6521,61.6014,61.6158,25991.0
2017-04-21 13:40:00,85.05,85.08,85.02,85.08,36056.0,61.6231,61.6448,61.6014,61.6448,36056.0
2017-04-21 13:50:00,85.07,85.18,85.06,85.18,55580.0,61.6376,61.7173,61.6303,61.7173,55580.0
2017-04-21 14:00:00,85.18,85.19,85.14,85.16,35577.0,61.7173,61.7245,61.6883,61.7028,35577.0
2017-04-21 14:10:00,85.16,85.16,85.05,85.06,47746.0,61.7028,61.7028,61.6231,61.6303,47746.0
2017-04-21 14:20:00,85.06,85.15,85.05,85.13,48036.0,61.6303,61.6955,61.6231,61.6811,48036.0
2017-04-21 14:30:00,85.13,85.14,85.09,85.09,54288.0,61.6811,61.6883,61.6521,61.6521,54288.0
2017-04-21 14:40:00,85.1,85.11,85.04,85.06,60437.0,61.6593,61.6666,61.6158,61.6303,60437.0
2017-04-21 14:50:00,85.06,85.07,84.96,85.0,75998.0,61.6303,61.6376,61.5579,61.5869,75998.0
2017-04-21 15:00:00,85.0,85.07,84.99,85.02,64569.0,61.5869,61.6376,61.5796,61.6014,64569.0
2017-04-21 15:10:00,85.02,85.07,84.99,85.04,38776.0,61.6014,61.6376,61.5796,61.6158,38776.0
2017-04-21 15:20:00,85.04,85.11,85.03,85.1,47873.0,61.6158,61.6666,61.6086,61.6593,47873.0
2017-04-21 15:30:00,85.1,85.12,85.03,85.11,61393.0,61.6593,61.6738,61.6086,61.6666,61393.0
2017-04-21 15:40:00,85.12,85.21,85.11,85.13,189164.0,61.6738,61.739,61.6666,61.6811,189164.0
2017-04-21 15:50:00,85.12,85.18,85.07,85.08,333393.0,61.6738,61.7173,61.6376,61.6448,333393.0
2017-04-24 09:30:00,85.44,85.55,84.57,84.58,271199.0,61.9057,61.9854,61.2753,61.2826,271199.0
2017-04-24 09:40:00,84.6,84.63,84.14,84.18,247630.0,61.297,61.3188,60.9637,60.9927,247630.0
2017-04-24 09:50:00,84.18,84.18,83.87,83.9,218851.0,60.9927,60.9927,60.7681,60.7899,218851.0
2017-04-24 10:00:00,83.91,84.18,83.9,83.91,319428.0,60.7971,60.9927,60.7899,60.7971,319428.0
2017-04-24 10:10:00,83.91,83.92,83.67,83.69,185859.0,60.7971,60.8043,60.6232,60.6377,185859.0
2017-04-24 10:20:00,83.68,83.8,83.47,83.48,277418.0,60.6305,60.7174,60.4783,60.4855,277418.0
2017-04-24 10:30:00,83.48,83.59,83.46,83.52,193276.0,60.4855,60.5652,60.4711,60.5145,193276.0
2017-04-24 10:40:00,83.52,83.61,83.39,83.61,204320.0,60.5145,60.5797,60.4203,60.5797,204320.0
2017-04-24 10:50:00,83.61,83.84,83.6,83.81,196743.0,60.5797,60.7464,60.5725,60.7246,196743.0
2017-04-24 11:00:00,83.81,83.89,83.74,83.89,167616.0,60.7246,60.7826,60.6739,60.7826,167616.0
2017-04-24 11:10:00,83.88,83.94,83.79,83.82,172259.0,60.7754,60.8188,60.7102,60.7319,172259.0
2017-04-24 11:20:00,83.82,83.93,83.81,83.89,131308.0,60.7319,60.8116,60.7246,60.7826,131308.0
2017-04-24 11:30:00,83.9,84.0,83.9,83.96,159921.0,60.7899,60.8623,60.7899,60.8333,159921.0
2017-04-24 11:40:00,83.97,84.0,83.92,83.95,150782.0,60.8406,60.8623,60.8043,60.8261,150782.0
2017-04-24 11:50:00,83.95,83.98,83.9,83.91,153947.0,60.8261,60.8478,60.7899,60.7971,153947.0
2017-04-24 12:00:00,83.9,83.91,83.86,83.86,141969.0,60.7899,60.7971,60.7609,60.7609,141969.0
2017-04-24 12:10:00,83.86,83.89,83.78,83.79,142243.0,60.7609,60.7826,60.7029,60.7102,142243.0
2017-04-24 12:20:00,83.79,83.8,83.71,83.79,89234.0,60.7102,60.7174,60.6522,60.7102,89234.0
2017-04-24 12:30:00,83.8,83.82,83.77,83.78,111941.0,60.7174,60.7319,60.6957,60.7029,111941.0
2017-04-24 12:40:00,83.78,83.79,83.75,83.76,96000.0,60.7029,60.7102,60.6812,60.6884,96000.0
2017-04-24 12:50:00,83.76,83.81,83.76,83.8,87974.0,60.6884,60.7246,60.6884,60.7174,87974.0
2017-04-24 13:00:00,83.8,83.85,83.78,83.8,149423.0,60.7174,60.7536,60.7029,60.7174,149423.0
2017-04-24 13:10:00,83.79,83.86,83.78,83.85,146173.0,60.7102,60.7609,60.7029,60.7536,146173.0
2017-04-24 13:20:00,83.85,83.85,83.79,83.79,100045.0,60.7536,60.7536,60.7102,60.7102,100045.0
2017-04-24 13:30:00,83.79,83.79,83.75,83.76,79700.0,60.7102,60.7102,60.6812,60.6884,79700.0
2017-04-24 13:40:00,83.76,83.78,83.74,83.74,90420.0,60.6884,60.7029,60.6739,60.6739,90420.0
2017-04-24 13:50:00,83.75,83.8,83.73,83.79,104858.0,60.6812,60.7174,60.6667,60.7102,104858.0
2017-04-24 14:00:00,83.8,83.82,83.75,83.78,267283.0,60.7174,60.7319,60.6812,60.7029,267283.0
2017-04-24 14:10:00,83.78,83.86,83.72,83.86,67900.0,60.7029,60.7609,60.6594,60.7609,67900.0
2017-04-24 14:20:00,83.86,83.87,83.76,83.77,138972.0,60.7609,60.7681,60.6884,60.6957,138972.0
2017-04-24 14:30:00,83.78,83.86,83.78,83.86,70858.0,60.7029,60.7609,60.7029,60.7609,70858.0
2017-04-24 14:40:00,83.86,83.95,83.86,83.92,53477.0,60.7609,60.8261,60.7609,60.8043,53477.0
2017-04-24 14:50:00,83.92,84.0,83.92,83.99,61194.0,60.8043,60.8623,60.8043,60.8551,61194.0
2017-04-24 15:00:00,83.98,84.12,83.98,84.1,75051.0,60.8478,60.9493,60.8478,60.9348,75051.0
2017-04-24 15:10:00,84.11,84.15,84.05,84.05,145582.0,60.942,60.971,60.8985,60.8985,145582.0
2017-04-24 15:20:00,84.04,84.07,84.0,84.05,108999.0,60.8913,60.913,60.8623,60.8985,108999.0
2017-04-24 15:30:00,84.05,84.18,84.02,84.17,189383.0,60.8985,60.9927,60.8768,60.9855,189383.0
2017-04-24 15:40:00,84.17,84.21,84.13,84.18,150390.0,60.9855,61.0145,60.9565,60.9927,150390.0
2017-04-24 15:50:00,84.18,84.21,84.12,84.16,502758.0,60.9927,61.0145,60.9493,60.9782,502758.0
2017-04-25 09:30:00,84.16,84.26,84.02,84.25,287924.0,60.9782,61.0507,60.8768,61.0434,287924.0
2017-04-25 09:40:00,84.26,84.44,84.24,84.36,122982.0,61.0507,61.1811,61.0362,61.1231,122982.0
2017-04-25 09:50:00,84.37,84.6,84.36,84.58,161388.0,61.1304,61.297,61.1231,61.2826,161388.0
2017-04-25 10:00:00,84.59,84.64,84.46,84.54,129378.0,61.2898,61.326,61.1956,61.2536,129378.0
2017-04-25 10:10:00,84.53,84.6,84.37,84.39,69750.0,61.2463,61.297,61.1304,61.1449,69750.0
2017-04-25 10:20:00,84.38,84.42,84.33,84.35,67042.0,61.1376,61.1666,61.1014,61.1159,67042.0
2017-04-25 10:30:00,84.36,84.47,84.35,84.44,51800.0,61.1231,61.2029,61.1159,61.1811,51800.0
2017-04-25 10:40:00,84.44,84.48,84.35,84.36,45323.0,61.1811,61.2101,61.1159,61.1231,45323.0
2017-04-25 10:50:00,84.37,84.42,84.34,84.34,118485.0,61.1304,61.1666,61.1087,61.1087,118485.0
2017-04-25 11:00:00,84.34,84.4,84.3,84.35,130932.0,61.1087,61.1521,61.0797,61.1159,130932.0
2017-04-25 11:10:00,84.35,84.45,84.34,84.45,86245.0,61.1159,61.1884,61.1087,61.1884,86245.0
2017-04-25 11:20:00,84.44,84.47,84.35,84.36,65911.0,61.1811,61.2029,61.1159,61.1231,65911.0
2017-04-25 11:30:00,84.35,84.42,84.34,84.38,41415.0,61.1159,61.1666,61.1087,61.1376,41415.0
2017-04-25 11:40:00,84.39,84.42,84.37,84.4,31084.0,61.1449,61.1666,61.1304,61.1521,31084.0
2017-04-25 11:50:00,84.4,84.42,84.36,84.38,34260.0,61.1521,61.1666,61.1231,61.1376,34260.0
2017-04-25 12:00:00,84.38,84.41,84.34,84.37,35428.0,61.1376,61.1594,61.1087,61.1304,35428.0
2017-04-25 12:10:00,84.37,84.4,84.34,84.39,26993.0,61.1304,61.1521,61.1087,61.1449,26993.0
2017-04-25 12:20:00,84.39,84.4,84.31,84.34,36880.0,61.1449,61.1521,61.0869,61.1087,36880.0
2017-04-25 12:30:00,84.33,84.34,84.23,84.27,175479.0,61.1014,61.1087,61.029,61.0579,175479.0
2017-04-25 12:40:00,84.27,84.28,84.22,84.25,26324.0,61.0579,61.0652,61.0217,61.0434,26324.0
2017-04-25 12:50:00,84.26,84.31,84.24,84.26,51845.0,61.0507,61.0869,61.0362,61.0507,51845.0
2017-04-25 13:00:00,84.26,84.31,84.26,84.28,41357.0,61.0507,61.0869,61.0507,61.0652,41357.0
2017-04-25 13:10:00,84.28,84.31,84.24,84.31,47533.0,61.0652,61.0869,61.0362,61.0869,47533.0
2017-04-25 13:20:00,84.31,84.35,84.29,84.32,29068.0,61.0869,61.1159,61.0724,61.0942,29068.0
2017-04-25 13:30:00,84.32,84.39,84.31,84.37,26079.0,61.0942,61.1449,61.0869,61.1304,26079.0
2017-04-25 13:40:00,84.37,84.43,84.35,84.42,57761.0,61.1304,61.1739,61.1159,61.1666,57761.0
2017-04-25 13:50:00,84.43,84.45,84.41,84.44,25760.0,61.1739,61.1884,61.1594,61.1811,25760.0
2017-04-25 14:00:00,84.43,84.52,84.41,84.48,72507.0,61.1739,61.2391,61.1594,61.2101,72507.0
2017-04-25 14:10:00,84.48,84.49,84.43,84.47,28477.0,61.2101,61.2173,61.1739,61.2029,28477.0
2017-04-25 14:20:00,84.47,84.48,84.43,84.45,39296.0,61.2029,61.2101,61.1739,61.1884,39296.0
2017-04-25 14:30:00,84.45,84.48,84.44,84.48,72131.0,61.1884,61.2101,61.1811,61.2101,72131.0
2017-04-25 14:40:00,84.48,84.48,84.43,84.47,98005.0,61.2101,61.2101,61.1739,61.2029,98005.0
2017-04-25 14:50:00,84.47,84.47,84.4,84.44,91280.0,61.2029,61.2029,61.1521,61.1811,91280.0
2017-04-25 15:00:00,84.44,84.53,84.38,84.51,115491.0,61.1811,61.2463,61.1376,61.2318,115491.0
2017-04-25 15:10:00,84.51,84.53,84.5,84.52,41309.0,61.2318,61.2463,61.2246,61.2391,41309.0
2017-04-25 15:20:00,84.53,84.56,84.47,84.52,80299.0,61.2463,61.2681,61.2029,61.2391,80299.0
2017-04-25 15:30:00,84.52,84.55,84.48,84.54,86573.0,61.2391,61.2608,61.2101,61.2536,86573.0
2017-04-25 15:40:00,84.55,84.58,84.5,84.54,81856.0,61.2608,61.2826,61.2246,61.2536,81856.0
2017-04-25 15:50:00,84.54,84.56,84.51,84.53,204614.0,61.2536,61.2681,61.2318,61.2463,204614.0
2017-04-26 09:30:00,84.45,84.55,83.83,83.86,187637.0,61.1884,61.2608,60.7391,60.7609,187637.0
2017-04-26 09:40:00,83.88,83.9,83.74,83.77,90020.0,60.7754,60.7899,60.6739,60.6957,90020.0
2017-04-26 09:50:00,83.76,83.94,83.67,83.94,94213.0,60.6884,60.8188,60.6232,60.8188,94213.0
2017-04-26 10:00:00,83.94,84.13,83.84,84.08,64240.0,60.8188,60.9565,60.7464,60.9203,64240.0
2017-04-26 10:10:00,84.08,84.24,84.08,84.19,86938.0,60.9203,61.0362,60.9203,61.0,86938.0
2017-04-26 10:20:00,84.19,84.36,84.18,84.29,64637.0,61.0,61.1231,60.9927,61.0724,64637.0
2017-04-26 10:30:00,84.29,84.37,84.23,84.31,107397.0,61.0724,61.1304,61.029,61.0869,107397.0
2017-04-26 10:40:00,84.31,84.31,84.22,84.27,156722.0,61.0869,61.0869,61.0217,61.0579,156722.0
2017-04-26 10:50:00,84.27,84.35,84.26,84.27,63669.0,61.0579,61.1159,61.0507,61.0579,63669.0
2017-04-26 11:00:00,84.26,84.32,84.21,84.31,73080.0,61.0507,61.0942,61.0145,61.0869,73080.0
2017-04-26 11:10:00,84.31,84.37,84.3,84.37,35669.0,61.0869,61.1304,61.0797,61.1304,35669.0
2017-04-26 11:20:00,84.36,84.62,84.35,84.6,67904.0,61.1231,61.3115,61.1159,61.297,67904.0
2017-04-26 11:30:00,84.6,84.62,84.43,84.44,65360.0,61.297,61.3115,61.1739,61.1811,65360.0
2017-04-26 11:40:00,84.43,84.45,84.27,84.34,85101.0,61.1739,61.1884,61.0579,61.1087,85101.0
2017-04-26 11:50:00,84.33,84.37,84.26,84.27,61403.0,61.1014,61.1304,61.0507,61.0579,61403.0
2017-04-26 12:00:00,84.27,84.28,84.2,84.2,59172.0,61.0579,61.0652,61.0072,61.0072,59172.0
2017-04-26 12:10:00,84.21,84.28,84.19,84.26,41890.0,61.0145,61.0652,61.0,61.0507,41890.0
2017-04-26 12:20:00,84.27,84.29,84.21,84.23,123815.0,61.0579,61.0724,61.0145,61.029,123815.0
2017-04-26 12:30:00,84.22,84.23,84.16,84.18,48795.0,61.0217,61.029,60.9782,60.9927,48795.0
2017-04-26 12:40:00,84.18,84.21,84.15,84.16,49332.0,60.9927,61.0145,60.971,60.9782,49332.0
2017-04-26 12:50:00,84.15,84.28,84.13,84.25,131132.0,60.971,61.0652,60.9565,61.0434,131132.0
2017-04-26 13:00:00,84.26,84.33,84.23,84.3,44858.0,61.0507,61.1014,61.029,61.0797,44858.0
2017-04-26 13:10:00,84.3,84.33,84.28,84.28,37374.0,61.0797,61.1014,61.0652,61.0652,37374.0
2017-04-26 13:20:00,84.29,84.32,84.21,84.22,32209.0,61.0724,61.0942,61.0145,61.0217,32209.0
2017-04-26 13:30:00,84.22,84.28,84.21,84.24,30033.0,61.0217,61.0652,61.0145,61.0362,30033.0
2017-04-26 13:40:00,84.24,84.3,84.1,84.16,58789.0,61.0362,61.0797,60.9348,60.9782,58789.0
2017-04-26 13:50:00,84.16,84.17,83.98,83.98,83684.0,60.9782,60.9855,60.8478,60.8478,83684.0
2017-04-26 14:00:00,83.97,84.07,83.95,84.06,139621.0,60.8406,60.913,60.8261,60.9058,139621.0
2017-04-26 14:10:00,84.06,84.15,84.06,84.08,42412.0,60.9058,60.971,60.9058,60.9203,42412.0
2017-04-26 14:20:00,84.08,84.08,84.01,84.04,65603.0,60.9203,60.9203,60.8696,60.8913,65603.0
2017-04-26 14:30:00,84.04,84.14,84.04,84.11,93057.0,60.8913,60.9637,60.8913,60.942,93057.0
2017-04-26 14:40:00,84.11,84.17,84.09,84.16,70000.0,60.942,60.9855,60.9275,60.9782,70000.0
2017-04-26 14:50:00,84.17,84.21,84.15,84.15,77256.0,60.9855,61.0145,60.971,60.971,77256.0
2017-04-26 15:00:00,84.15,84.26,84.13,84.25,63318.0,60.971,61.0507,60.9565,61.0434,63318.0
2017-04-26 15:10:00,84.24,84.28,84.21,84.21,82721.0,61.0362,61.0652,61.0145,61.0145,82721.0
2017-04-26 15:20:00,84.21,84.21,84.13,84.17,122861.0,61.0145,61.0145,60.9565,60.9855,122861.0
2017-04-26 15:30:00,84.18,84.18,84.01,84.03,74032.0,60.9927,60.9927,60.8696,60.884,74032.0
2017-04-26 15:40:00,84.01,84.01,83.86,83.88,119949.0,60.8696,60.8696,60.7609,60.7754,119949.0
2017-04-26 15:50:00,83.88,83.89,83.8,83.85,440817.0,60.7754,60.7826,60.7174,60.7536,440817.0
2017-04-27 09:30:00,84.01,84.06,83.66,83.93,107818.0,60.8696,60.9058,60.616,60.8116,107818.0
2017-04-27 09:40:00,83.9,84.12,83.81,84.06,114286.0,60.7899,60.9493,60.7246,60.9058,114286.0
2017-04-27 09:50:00,84.06,84.18,84.04,84.04,40016.0,60.9058,60.9927,60.8913,60.8913,40016.0
2017-04-27 10:00:00,84.08,84.12,83.97,83.99,38023.0,60.9203,60.9493,60.8406,60.8551,38023.0
2017-04-27 10:10:00,84.0,84.0,83.72,83.85,137740.0,60.8623,60.8623,60.6594,60.7536,137740.0
2017-04-27 10:20:00,83.84,83.84,83.69,83.78,69511.0,60.7464,60.7464,60.6377,60.7029,69511.0
2017-04-27 10:30:00,83.78,83.81,83.71,83.75,83176.0,60.7029,60.7246,60.6522,60.6812,83176.0
2017-04-27 10:40:00,83.74,83.9,83.72,83.77,68005.0,60.6739,60.7899,60.6594,60.6957,68005.0
2017-04-27 10:50:00,83.77,83.81,83.68,83.69,79889.0,60.6957,60.7246,60.6305,60.6377,79889.0
2017-04-27 11:00:00,83.67,83.76,83.57,83.58,65447.0,60.6232,60.6884,60.5508,60.558,65447.0
2017-04-27 11:10:00,83.58,83.71,83.58,83.71,114751.0,60.558,60.6522,60.558,60.6522,114751.0
2017-04-27 11:20:00,83.7,83.73,83.6,83.61,115024.0,60.6449,60.6667,60.5725,60.5797,115024.0
2017-04-27 11:30:00,83.61,83.75,83.59,83.74,528362.0,60.5797,60.6812,60.5652,60.6739,528362.0
2017-04-27 11:40:00,83.75,83.81,83.69,83.78,67624.0,60.6812,60.7246,60.6377,60.7029,67624.0
2017-04-27 11:50:00,83.79,83.84,83.71,83.72,81017.0,60.7102,60.7464,60.6522,60.6594,81017.0
2017-04-27 12:00:00,83.71,83.85,83.71,83.85,66734.0,60.6522,60.7536,60.6522,60.7536,66734.0
2017-04-27 12:10:00,83.85,83.88,83.78,83.8,28580.0,60.7536,60.7754,60.7029,60.7174,28580.0
2017-04-27 12:20:00,83.8,83.83,83.76,83.82,88229.0,60.7174,60.7391,60.6884,60.7319,88229.0
2017-04-27 12:30:00,83.81,83.87,83.76,83.87,44144.0,60.7246,60.7681,60.6884,60.7681,44144.0
2017-04-27 12:40:00,83.87,83.93,83.85,83.86,49982.0,60.7681,60.8116,60.7536,60.7609,49982.0
2017-04-27 12:50:00,83.86,83.99,83.82,83.99,59369.0,60.7609,60.8551,60.7319,60.8551,59369.0
2017-04-27 13:00:00,84.0,84.13,83.97,84.03,113891.0,60.8623,60.9565,60.8406,60.884,113891.0
2017-04-27 13:10:00,84.02,84.16,84.02,84.16,37007.0,60.8768,60.9782,60.8768,60.9782,37007.0
2017-04-27 13:20:00,84.15,84.17,84.1,84.16,89153.0,60.971,60.9855,60.9348,60.9782,89153.0
2017-04-27 13:30:00,84.15,84.21,84.09,84.1,197961.0,60.971,61.0145,60.9275,60.9348,197961.0
2017-04-27 13:40:00,84.11,84.14,84.06,84.1,127893.0,60.942,60.9637,60.9058,60.9348,127893.0
2017-04-27 13:50:00,84.11,84.14,84.07,84.13,35831.0,60.942,60.9637,60.913,60.9565,35831.0
2017-04-27 14:00:00,84.14,84.14,83.97,83.98,53384.0,60.9637,60.9637,60.8406,60.8478,53384.0
2017-04-27 14:10:00,83.98,83.98,83.8,83.8,103067.0,60.8478,60.8478,60.7174,60.7174,103067.0
2017-04-27 14:20:00,83.8,83.89,83.8,83.83,46774.0,60.7174,60.7826,60.7174,60.7391,46774.0
2017-04-27 14:30:00,83.84,83.92,83.83,83.92,87643.0,60.7464,60.8043,60.7391,60.8043,87643.0
2017-04-27 14:40:00,83.92,83.94,83.89,83.9,183148.0,60.8043,60.8188,60.7826,60.7899,183148.0
2017-04-27 14:50:00,83.9,83.93,83.83,83.83,101700.0,60.7899,60.8116,60.7391,60.7391,101700.0
2017-04-27 15:00:00,83.82,83.82,83.68,83.7,65830.0,60.7319,60.7319,60.6305,60.6449,65830.0
2017-04-27 15:10:00,83.7,83.76,83.64,83.73,123428.0,60.6449,60.6884,60.6015,60.6667,123428.0
2017-04-27 15:20:00,83.74,83.74,83.63,83.64,145900.0,60.6739,60.6739,60.5942,60.6015,145900.0
2017-04-27 15:30:00,83.64,83.65,83.51,83.52,318924.0,60.6015,60.6087,60.5073,60.5145,318924.0
2017-04-27 15:40:00,83.52,83.59,83.49,83.54,196398.0,60.5145,60.5652,60.4928,60.529,196398.0
2017-04-27 15:50:00,83.54,83.65,83.5,83.65,344616.0,60.529,60.6087,60.5,60.6087,344616.0
2017-04-28 09:30:00,83.44,83.57,83.2,83.39,194039.0,60.4566,60.5508,60.2827,60.4203,194039.0
2017-04-28 09:40:00,83.39,83.44,83.08,83.22,223528.0,60.4203,60.4566,60.1957,60.2972,223528.0
2017-04-28 09:50:00,83.22,83.27,83.02,83.06,86168.0,60.2972,60.3334,60.1523,60.1812,86168.0
2017-04-28 10:00:00,83.02,83.11,82.88,82.95,234328.0,60.1523,60.2175,60.0508,60.1015,234328.0
2017-04-28 10:10:00,82.94,82.94,82.75,82.77,124846.0,60.0943,60.0943,59.9566,59.9711,124846.0
2017-04-28 10:20:00,82.77,82.83,82.57,82.65,133482.0,59.9711,60.0146,59.8262,59.8842,133482.0
2017-04-28 10:30:00,82.65,82.81,82.6,82.78,145147.0,59.8842,60.0001,59.8479,59.9784,145147.0
2017-04-28 10:40:00,82.79,82.84,82.69,82.8,127683.0,59.9856,60.0218,59.9131,59.9928,127683.0
2017-04-28 10:50:00,82.79,82.85,82.65,82.67,91692.0,59.9856,60.0291,59.8842,59.8987,91692.0
2017-04-28 11:00:00,82.67,82.69,82.61,82.62,75084.0,59.8987,59.9131,59.8552,59.8624,75084.0
2017-04-28 11:10:00,82.61,82.68,82.51,82.6,113991.0,59.8552,59.9059,59.7827,59.8479,113991.0
2017-04-28 11:20:00,82.6,82.75,82.49,82.73,121307.0,59.8479,59.9566,59.7682,59.9421,121307.0
2017-04-28 11:30:00,82.73,82.74,82.66,82.72,92196.0,59.9421,59.9494,59.8914,59.9349,92196.0
2017-04-28 11:40:00,82.73,82.75,82.59,82.63,84674.0,59.9421,59.9566,59.8407,59.8697,84674.0
2017-04-28 11:50:00,82.64,82.79,82.63,82.78,86584.0,59.8769,59.9856,59.8697,59.9784,86584.0
2017-04-28 12:00:00,82.77,82.79,82.64,82.7,69755.0,59.9711,59.9856,59.8769,59.9204,69755.0
2017-04-28 12:10:00,82.7,82.83,82.7,82.82,114663.0,59.9204,60.0146,59.9204,60.0073,114663.0
2017-04-28 12:20:00,82.83,82.89,82.83,82.87,75338.0,60.0146,60.0581,60.0146,60.0436,75338.0
2017-04-28 12:30:00,82.87,82.93,82.84,82.91,54037.0,60.0436,60.087,60.0218,60.0726,54037.0
2017-04-28 12:40:00,82.91,82.91,82.82,82.83,70189.0,60.0726,60.0726,60.0073,60.0146,70189.0
2017-04-28 12:50:00,82.82,82.87,82.8,82.87,67421.0,60.0073,60.0436,59.9928,60.0436,67421.0
2017-04-28 13:00:00,82.87,82.87,82.75,82.83,77734.0,60.0436,60.0436,59.9566,60.0146,77734.0
2017-04-28 13:10:00,82.82,82.89,82.81,82.82,77985.0,60.0073,60.0581,60.0001,60.0073,77985.0
2017-04-28 13:20:00,82.81,82.88,82.81,82.86,76955.0,60.0001,60.0508,60.0001,60.0363,76955.0
2017-04-28 13:30:00,82.87,82.87,82.73,82.76,74386.0,60.0436,60.0436,59.9421,59.9639,74386.0
2017-04-28 13:40:00,82.76,82.78,82.69,82.7,82929.0,59.9639,59.9784,59.9131,59.9204,82929.0
2017-04-28 13:50:00,82.7,82.74,82.65,82.71,145363.0,59.9204,59.9494,59.8842,59.9276,145363.0
2017-04-28 14:00:00,82.72,82.74,82.66,82.69,81408.0,59.9349,59.9494,59.8914,59.9131,81408.0
2017-04-28 14:10:00,82.68,82.7,82.63,82.64,70464.0,59.9059,59.9204,59.8697,59.8769,70464.0
2017-04-28 14:20:00,82.63,82.65,82.59,82.62,106810.0,59.8697,59.8842,59.8407,59.8624,106810.0
2017-04-28 14:30:00,82.62,82.64,82.57,82.61,98853.0,59.8624,59.8769,59.8262,59.8552,98853.0
2017-04-28 14:40:00,82.61,82.64,82.56,82.63,123976.0,59.8552,59.8769,59.819,59.8697,123976.0
2017-04-28 14:50:00,82.63,82.64,82.52,82.61,149521.0,59.8697,59.8769,59.79,59.8552,149521.0
2017-04-28 15:00:00,82.6,82.68,82.54,82.67,128469.0,59.8479,59.9059,59.8045,59.8987,128469.0
2017-04-28 15:10:00,82.67,82.8,82.64,82.69,181374.0,59.8987,59.9928,59.8769,59.9131,181374.0
2017-04-28 15:20:00,82.7,82.73,82.65,82.71,152211.0,59.9204,59.9421,59.8842,59.9276,152211.0
2017-04-28 15:30:00,82.7,82.74,82.61,82.61,149347.0,59.9204,59.9494,59.8552,59.8552,149347.0
2017-04-28 15:40:00,82.61,82.8,82.6,82.8,159226.0,59.8552,59.9928,59.8479,59.9928,159226.0
2017-04-28 15:50:00,82.79,82.84,82.75,82.79,473132.0,59.9856,60.0218,59.9566,59.9856,473132.0
2017-05-01 09:30:00,83.15,83.15,82.46,82.6,333874.0,60.2464,60.2464,59.7465,59.8479,333874.0
2017-05-01 09:40:00,82.6,82.82,82.56,82.78,674999.0,59.8479,60.0073,59.819,59.9784,674999.0
2017-05-01 09:50:00,82.77,82.78,82.58,82.76,87764.0,59.9711,59.9784,59.8334,59.9639,87764.0
2017-05-01 10:00:00,82.76,83.03,82.76,82.94,69489.0,59.9639,60.1595,59.9639,60.0943,69489.0
2017-05-01 10:10:00,82.93,83.24,82.93,83.24,75667.0,60.087,60.3117,60.087,60.3117,75667.0
2017-05-01 10:20:00,83.24,83.24,83.08,83.2,312324.0,60.3117,60.3117,60.1957,60.2827,312324.0
2017-05-01 10:30:00,83.19,83.48,83.18,83.42,92566.0,60.2754,60.4855,60.2682,60.4421,92566.0
2017-05-01 10:40:00,83.43,83.53,83.41,83.5,97113.0,60.4493,60.5218,60.4348,60.5,97113.0
2017-05-01 10:50:00,83.49,83.49,83.25,83.34,130030.0,60.4928,60.4928,60.3189,60.3841,130030.0
2017-05-01 11:00:00,83.33,83.43,83.28,83.4,118044.0,60.3769,60.4493,60.3406,60.4276,118044.0
2017-05-01 11:10:00,83.41,83.48,83.37,83.38,192452.0,60.4348,60.4855,60.4058,60.4131,192452.0
2017-05-01 11:20:00,83.39,83.42,83.31,83.42,103822.0,60.4203,60.4421,60.3624,60.4421,103822.0
2017-05-01 11:30:00,83.42,83.42,83.11,83.14,85375.0,60.4421,60.4421,60.2175,60.2392,85375.0
2017-05-01 11:40:00,83.14,83.16,83.0,83.06,51770.0,60.2392,60.2537,60.1378,60.1812,51770.0
2017-05-01 11:50:00,83.07,83.07,82.94,82.96,97613.0,60.1885,60.1885,60.0943,60.1088,97613.0
2017-05-01 12:00:00,82.96,83.04,82.95,82.98,78296.0,60.1088,60.1667,60.1015,60.1233,78296.0
2017-05-01 12:10:00,82.97,82.98,82.85,82.85,58978.0,60.116,60.1233,60.0291,60.0291,58978.0
2017-05-01 12:20:00,82.84,82.94,82.84,82.93,51539.0,60.0218,60.0943,60.0218,60.087,51539.0
2017-05-01 12:30:00,82.92,82.93,82.85,82.85,38537.0,60.0798,60.087,60.0291,60.0291,38537.0
2017-05-01 12:40:00,82.84,82.93,82.84,82.92,175780.0,60.0218,60.087,60.0218,60.0798,175780.0
2017-05-01 12:50:00,82.93,83.01,82.86,83.01,168531.0,60.087,60.145,60.0363,60.145,168531.0
2017-05-01 13:00:00,83.0,83.02,82.96,83.0,97434.0,60.1378,60.1523,60.1088,60.1378,97434.0
2017-05-01 13:10:00,83.0,83.02,82.97,83.01,108747.0,60.1378,60.1523,60.116,60.145,108747.0
2017-05-01 13:20:00,83.0,83.02,82.94,82.94,93463.0,60.1378,60.1523,60.0943,60.0943,93463.0
2017-05-01 13:30:00,82.95,82.99,82.87,82.92,95357.0,60.1015,60.1305,60.0436,60.0798,95357.0
2017-05-01 13:40:00,82.93,83.12,82.92,83.12,62940.0,60.087,60.2247,60.0798,60.2247,62940.0
2017-05-01 13:50:00,83.12,83.2,83.1,83.19,93375.0,60.2247,60.2827,60.2102,60.2754,93375.0
2017-05-01 14:00:00,83.2,83.2,83.03,83.09,62872.0,60.2827,60.2827,60.1595,60.203,62872.0
2017-05-01 14:10:00,83.09,83.09,82.98,83.05,54272.0,60.203,60.203,60.1233,60.174,54272.0
2017-05-01 14:20:00,83.04,83.04,82.96,82.99,37310.0,60.1667,60.1667,60.1088,60.1305,37310.0
2017-05-01 14:30:00,82.98,83.01,82.95,82.96,44549.0,60.1233,60.145,60.1015,60.1088,44549.0
2017-05-01 14:40:00,82.96,83.05,82.95,82.95,93302.0,60.1088,60.174,60.1015,60.1015,93302.0
2017-05-01 14:50:00,82.94,83.05,82.92,83.04,51973.0,60.0943,60.174,60.0798,60.1667,51973.0
2017-05-01 15:00:00,83.04,83.23,83.04,83.23,107740.0,60.1667,60.3044,60.1667,60.3044,107740.0
2017-05-01 15:10:00,83.23,83.37,83.22,83.35,57144.0,60.3044,60.4058,60.2972,60.3914,57144.0
2017-05-01 15:20:00,83.34,83.36,83.14,83.14,64725.0,60.3841,60.3986,60.2392,60.2392,64725.0
2017-05-01 15:30:00,83.14,83.25,83.1,83.16,135608.0,60.2392,60.3189,60.2102,60.2537,135608.0
2017-05-01 15:40:00,83.16,83.41,83.15,83.4,417301.0,60.2537,60.4348,60.2464,60.4276,417301.0
2017-05-01 15:50:00,83.4,83.41,83.25,83.3,503693.0,60.4276,60.4348,60.3189,60.3551,503693.0
2017-05-02 09:30:00,83.38,83.59,83.25,83.41,161545.0,60.4131,60.5652,60.3189,60.4348,161545.0
2017-05-02 09:40:00,83.42,83.43,83.06,83.17,168841.0,60.4421,60.4493,60.1812,60.2609,168841.0
2017-05-02 09:50:00,83.18,83.2,82.87,82.91,211051.0,60.2682,60.2827,60.0436,60.0726,211051.0
2017-05-02 10:00:00,82.91,83.01,82.83,82.99,119913.0,60.0726,60.145,60.0146,60.1305,119913.0
2017-05-02 10:10:00,83.0,83.19,83.0,83.12,90569.0,60.1378,60.2754,60.1378,60.2247,90569.0
2017-05-02 10:20:00,83.12,83.27,83.02,83.2,111792.0,60.2247,60.3334,60.1523,60.2827,111792.0
2017-05-02 10:30:00,83.21,83.31,83.19,83.29,106078.0,60.2899,60.3624,60.2754,60.3479,106078.0
2017-05-02 10:40:00,83.28,83.35,83.2,83.2,87123.0,60.3406,60.3914,60.2827,60.2827,87123.0
2017-05-02 10:50:00,83.2,83.24,83.13,83.14,118976.0,60.2827,60.3117,60.232,60.2392,118976.0
2017-05-02 11:00:00,83.14,83.3,83.12,83.28,108287.0,60.2392,60.3551,60.2247,60.3406,108287.0
2017-05-02 11:10:00,83.29,83.4,83.24,83.27,89661.0,60.3479,60.4276,60.3117,60.3334,89661.0
2017-05-02 11:20:00,83.25,83.37,83.24,83.31,76136.0,60.3189,60.4058,60.3117,60.3624,76136.0
2017-05-02 11:30:00,83.31,83.34,83.24,83.3,39120.0,60.3624,60.3841,60.3117,60.3551,39120.0
2017-05-02 11:40:00,83.3,83.33,83.23,83.26,56749.0,60.3551,60.3769,60.3044,60.3261,56749.0
2017-05-02 11:50:00,83.25,83.33,83.21,83.3,109760.0,60.3189,60.3769,60.2899,60.3551,109760.0
2017-05-02 12:00:00,83.3,83.49,83.29,83.42,192155.0,60.3551,60.4928,60.3479,60.4421,192155.0
2017-05-02 12:10:00,83.41,83.46,83.37,83.45,76972.0,60.4348,60.4711,60.4058,60.4638,76972.0
2017-05-02 12:20:00,83.44,83.46,83.38,83.4,41867.0,60.4566,60.4711,60.4131,60.4276,41867.0
2017-05-02 12:30:00,83.4,83.48,83.36,83.47,70940.0,60.4276,60.4855,60.3986,60.4783,70940.0
2017-05-02 12:40:00,83.47,83.48,83.4,83.42,60784.0,60.4783,60.4855,60.4276,60.4421,60784.0
2017-05-02 12:50:00,83.42,83.43,83.35,83.38,51979.0,60.4421,60.4493,60.3914,60.4131,51979.0
2017-05-02 13:00:00,83.38,83.42,83.33,83.42,45453.0,60.4131,60.4421,60.3769,60.4421,45453.0
2017-05-02 13:10:00,83.42,83.47,83.42,83.42,99784.0,60.4421,60.4783,60.4421,60.4421,99784.0
2017-05-02 13:20:00,83.42,83.42,83.34,83.4,42800.0,60.4421,60.4421,60.3841,60.4276,42800.0
2017-05-02 13:30:00,83.41,83.41,83.36,83.36,57175.0,60.4348,60.4348,60.3986,60.3986,57175.0
2017-05-02 13:40:00,83.36,83.4,83.33,83.38,45018.0,60.3986,60.4276,60.3769,60.4131,45018.0
2017-05-02 13:50:00,83.38,83.4,83.34,83.38,39210.0,60.4131,60.4276,60.3841,60.4131,39210.0
2017-05-02 14:00:00,83.37,83.4,83.33,83.38,53877.0,60.4058,60.4276,60.3769,60.4131,53877.0
2017-05-02 14:10:00,83.38,83.4,83.32,83.33,89818.0,60.4131,60.4276,60.3696,60.3769,89818.0
2017-05-02 14:20:00,83.33,83.35,83.27,83.28,45283.0,60.3769,60.3914,60.3334,60.3406,45283.0
2017-05-02 14:30:00,83.28,83.3,83.23,83.24,62558.0,60.3406,60.3551,60.3044,60.3117,62558.0
2017-05-02 14:40:00,83.24,83.25,83.1,83.11,71066.0,60.3117,60.3189,60.2102,60.2175,71066.0
2017-05-02 14:50:00,83.11,83.11,83.04,83.06,63897.0,60.2175,60.2175,60.1667,60.1812,63897.0
2017-05-02 15:00:00,83.06,83.07,82.91,82.96,125842.0,60.1812,60.1885,60.0726,60.1088,125842.0
2017-05-02 15:10:00,82.95,83.0,82.94,82.94,168864.0,60.1015,60.1378,60.0943,60.0943,168864.0
2017-05-02 15:20:00,82.94,83.01,82.93,82.99,94889.0,60.0943,60.145,60.087,60.1305,94889.0
2017-05-02 15:30:00,82.98,82.99,82.9,82.94,196935.0,60.1233,60.1305,60.0653,60.0943,196935.0
2017-05-02 15:40:00,82.95,83.05,82.92,83.04,336992.0,60.1015,60.174,60.0798,60.1667,336992.0
2017-05-02 15:50:00,83.04,83.16,83.03,83.14,515761.0,60.1667,60.2537,60.1595,60.2392,515761.0
2017-05-03 09:30:00,83.1,83.2,82.86,82.9,211348.0,60.2102,60.2827,60.0363,60.0653,211348.0
2017-05-03 09:40:00,82.87,82.91,82.55,82.67,135241.0,60.0436,60.0726,59.8117,59.8987,135241.0
2017-05-03 09:50:00,82.67,82.74,82.61,82.74,55192.0,59.8987,59.9494,59.8552,59.9494,55192.0
2017-05-03 10:00:00,82.78,82.79,82.5,82.51,125876.0,59.9784,59.9856,59.7755,59.7827,125876.0
2017-05-03 10:10:00,82.52,82.63,82.49,82.54,278668.0,59.79,59.8697,59.7682,59.8045,278668.0
2017-05-03 10:20:00,82.52,82.55,82.4,82.41,325028.0,59.79,59.8117,59.703,59.7103,325028.0
2017-05-03 10:30:00,82.4,82.43,82.14,82.18,288976.0,59.703,59.7248,59.5146,59.5436,288976.0
2017-05-03 10:40:00,82.19,82.19,82.07,82.16,92727.0,59.5509,59.5509,59.4639,59.5291,92727.0
2017-05-03 10:50:00,82.16,82.17,82.02,82.06,278390.0,59.5291,59.5364,59.4277,59.4567,278390.0
2017-05-03 11:00:00,82.07,82.23,82.07,82.21,265933.0,59.4639,59.5799,59.4639,59.5654,265933.0
2017-05-03 11:10:00,82.21,82.27,82.17,82.23,61007.0,59.5654,59.6088,59.5364,59.5799,61007.0
2017-05-03 11:20:00,82.23,82.28,82.17,82.26,86706.0,59.5799,59.6161,59.5364,59.6016,86706.0
2017-05-03 11:30:00,82.26,82.34,82.23,82.32,89867.0,59.6016,59.6596,59.5799,59.6451,89867.0
2017-05-03 11:40:00,82.33,82.34,82.28,82.29,139430.0,59.6523,59.6596,59.6161,59.6233,139430.0
2017-05-03 11:50:00,82.3,82.36,82.27,82.31,199715.0,59.6306,59.674,59.6088,59.6378,199715.0
2017-05-03 12:00:00,82.3,82.38,82.29,82.36,90963.0,59.6306,59.6885,59.6233,59.674,90963.0
2017-05-03 12:10:00,82.35,82.37,82.33,82.33,60165.0,59.6668,59.6813,59.6523,59.6523,60165.0
2017-05-03 12:20:00,82.33,82.37,82.31,82.31,43515.0,59.6523,59.6813,59.6378,59.6378,43515.0
2017-05-03 12:30:00,82.31,82.36,82.29,82.32,78668.0,59.6378,59.674,59.6233,59.6451,78668.0
2017-05-03 12:40:00,82.32,82.33,82.29,82.31,59618.0,59.6451,59.6523,59.6233,59.6378,59618.0
2017-05-03 12:50:00,82.32,82.33,82.29,82.32,50136.0,59.6451,59.6523,59.6233,59.6451,50136.0
2017-05-03 13:00:00,82.32,82.35,82.28,82.28,67677.0,59.6451,59.6668,59.6161,59.6161,67677.0
2017-05-03 13:10:00,82.27,82.3,82.25,82.26,48204.0,59.6088,59.6306,59.5943,59.6016,48204.0
2017-05-03 13:20:00,82.26,82.27,82.17,82.23,84450.0,59.6016,59.6088,59.5364,59.5799,84450.0
2017-05-03 13:30:00,82.24,82.28,82.21,82.21,55693.0,59.5871,59.6161,59.5654,59.5654,55693.0
2017-05-03 13:40:00,82.21,82.29,82.21,82.22,66338.0,59.5654,59.6233,59.5654,59.5726,66338.0
2017-05-03 13:50:00,82.22,82.4,82.21,82.36,119000.0,59.5726,59.703,59.5654,59.674,119000.0
2017-05-03 14:00:00,82.36,82.38,82.22,82.24,87566.0,59.674,59.6885,59.5726,59.5871,87566.0
2017-05-03 14:10:00,82.22,82.25,82.09,82.13,178764.0,59.5726,59.5943,59.4784,59.5074,178764.0
2017-05-03 14:20:00,82.14,82.14,81.98,81.98,203183.0,59.5146,59.5146,59.3987,59.3987,203183.0
2017-05-03 14:30:00,81.98,81.98,81.85,81.88,215446.0,59.3987,59.3987,59.3045,59.3263,215446.0
2017-05-03 14:40:00,81.89,81.91,81.76,81.8,134501.0,59.3335,59.348,59.2393,59.2683,134501.0
2017-05-03 14:50:00,81.8,82.05,81.8,82.02,123539.0,59.2683,59.4494,59.2683,59.4277,123539.0
2017-05-03 15:00:00,82.01,82.09,81.95,82.06,72669.0,59.4205,59.4784,59.377,59.4567,72669.0
2017-05-03 15:10:00,82.05,82.08,81.96,82.02,79276.0,59.4494,59.4712,59.3842,59.4277,79276.0
2017-05-03 15:20:00,82.02,82.04,81.88,81.92,162229.0,59.4277,59.4422,59.3263,59.3552,162229.0
2017-05-03 15:30:00,81.92,82.01,81.91,81.95,211963.0,59.3552,59.4205,59.348,59.377,211963.0
2017-05-03 15:40:00,81.94,82.08,81.93,82.06,196704.0,59.3697,59.4712,59.3625,59.4567,196704.0
2017-05-03 15:50:00,82.06,82.11,82.01,82.03,404787.0,59.4567,59.4929,59.4205,59.4349,404787.0
2017-05-04 09:30:00,81.52,81.69,80.94,80.96,290377.0,59.0654,59.1886,58.6452,58.6597,290377.0
2017-05-04 09:40:00,80.95,81.12,80.91,81.08,239323.0,58.6524,58.7756,58.6234,58.7466,239323.0
2017-05-04 09:50:00,81.09,81.25,81.08,81.24,170391.0,58.7539,58.8698,58.7466,58.8625,170391.0
2017-05-04 10:00:00,81.23,81.28,80.97,80.98,157276.0,58.8553,58.8915,58.6669,58.6742,157276.0
2017-05-04 10:10:00,80.97,80.99,80.83,80.92,107346.0,58.6669,58.6814,58.5655,58.6307,107346.0
2017-05-04 10:20:00,80.92,80.93,80.78,80.88,126601.0,58.6307,58.6379,58.5293,58.6017,126601.0
2017-05-04 10:30:00,80.87,81.07,80.84,81.06,140796.0,58.5945,58.7394,58.5727,58.7321,140796.0
2017-05-04 10:40:00,81.06,81.07,80.87,80.87,127933.0,58.7321,58.7394,58.5945,58.5945,127933.0
2017-05-04 10:50:00,80.87,80.98,80.87,80.96,100540.0,58.5945,58.6742,58.5945,58.6597,100540.0
2017-05-04 11:00:00,80.96,80.97,80.82,80.85,129209.0,58.6597,58.6669,58.5582,58.58,129209.0
2017-05-04 11:10:00,80.86,81.11,80.85,81.1,107567.0,58.5872,58.7684,58.58,58.7611,107567.0
2017-05-04 11:20:00,81.1,81.21,81.07,81.12,138800.0,58.7611,58.8408,58.7394,58.7756,138800.0
2017-05-04 11:30:00,81.11,81.14,81.06,81.08,110179.0,58.7684,58.7901,58.7321,58.7466,110179.0
2017-05-04 11:40:00,81.09,81.1,81.0,81.05,80505.0,58.7539,58.7611,58.6887,58.7249,80505.0
2017-05-04 11:50:00,81.07,81.08,80.99,80.99,70743.0,58.7394,58.7466,58.6814,58.6814,70743.0
2017-05-04 12:00:00,80.98,81.06,80.81,80.82,138684.0,58.6742,58.7321,58.551,58.5582,138684.0
2017-05-04 12:10:00,80.83,80.83,80.7,80.73,109752.0,58.5655,58.5655,58.4713,58.493,109752.0
2017-05-04 12:20:00,80.72,80.78,80.71,80.78,137923.0,58.4858,58.5293,58.4785,58.5293,137923.0
2017-05-04 12:30:00,80.78,80.83,80.76,80.78,133363.0,58.5293,58.5655,58.5148,58.5293,133363.0
2017-05-04 12:40:00,80.78,80.96,80.78,80.95,72718.0,58.5293,58.6597,58.5293,58.6524,72718.0
2017-05-04 12:50:00,80.95,80.99,80.91,80.97,122843.0,58.6524,58.6814,58.6234,58.6669,122843.0
2017-05-04 13:00:00,80.98,81.08,80.96,80.98,49993.0,58.6742,58.7466,58.6597,58.6742,49993.0
2017-05-04 13:10:00,80.98,81.01,80.96,80.98,65975.0,58.6742,58.6959,58.6597,58.6742,65975.0
2017-05-04 13:20:00,80.98,81.0,80.94,81.0,56527.0,58.6742,58.6887,58.6452,58.6887,56527.0
2017-05-04 13:30:00,80.99,81.03,80.95,81.03,56152.0,58.6814,58.7104,58.6524,58.7104,56152.0
2017-05-04 13:40:00,81.04,81.04,80.89,80.9,127856.0,58.7176,58.7176,58.609,58.6162,127856.0
2017-05-04 13:50:00,80.91,81.07,80.89,81.07,82908.0,58.6234,58.7394,58.609,58.7394,82908.0
2017-05-04 14:00:00,81.08,81.25,81.07,81.25,56273.0,58.7466,58.8698,58.7394,58.8698,56273.0
2017-05-04 14:10:00,81.25,81.45,81.24,81.38,107382.0,58.8698,59.0147,58.8625,58.964,107382.0
2017-05-04 14:20:00,81.37,81.45,81.31,81.44,89355.0,58.9567,59.0147,58.9133,59.0075,89355.0
2017-05-04 14:30:00,81.45,81.53,81.44,81.51,78042.0,59.0147,59.0727,59.0075,59.0582,78042.0
2017-05-04 14:40:00,81.51,81.61,81.51,81.59,90878.0,59.0582,59.1306,59.0582,59.1161,90878.0
2017-05-04 14:50:00,81.6,81.61,81.37,81.38,194413.0,59.1234,59.1306,58.9567,58.964,194413.0
2017-05-04 15:00:00,81.38,81.4,81.3,81.35,163491.0,58.964,58.9785,58.906,58.9423,163491.0
2017-05-04 15:10:00,81.34,81.39,81.31,81.32,88857.0,58.935,58.9712,58.9133,58.9205,88857.0
2017-05-04 15:20:00,81.32,81.39,81.31,81.39,97937.0,58.9205,58.9712,58.9133,58.9712,97937.0
2017-05-04 15:30:00,81.39,81.5,81.36,81.45,296890.0,58.9712,59.0509,58.9495,59.0147,296890.0
2017-05-04 15:40:00,81.45,81.57,81.4,81.55,536000.0,59.0147,59.1017,58.9785,59.0872,536000.0
2017-05-04 15:50:00,81.54,81.76,81.51,81.64,1144964.0,59.0799,59.2393,59.0582,59.1524,1144964.0
2017-05-05 09:30:00,81.81,82.23,81.77,82.12,154783.0,59.2755,59.5799,59.2466,59.5002,154783.0
2017-05-05 09:40:00,82.13,82.14,81.85,81.95,154335.0,59.5074,59.5146,59.3045,59.377,154335.0
2017-05-05 09:50:00,81.96,82.0,81.79,81.84,157035.0,59.3842,59.4132,59.2611,59.2973,157035.0
2017-05-05 10:00:00,81.83,82.18,81.83,82.18,117461.0,59.29,59.5436,59.29,59.5436,117461.0
2017-05-05 10:10:00,82.17,82.24,82.03,82.03,112379.0,59.5364,59.5871,59.4349,59.4349,112379.0
2017-05-05 10:20:00,82.04,82.14,82.0,82.07,115510.0,59.4422,59.5146,59.4132,59.4639,115510.0
2017-05-05 10:30:00,82.07,82.14,82.01,82.03,112552.0,59.4639,59.5146,59.4205,59.4349,112552.0
2017-05-05 10:40:00,82.04,82.16,82.01,82.03,256200.0,59.4422,59.5291,59.4205,59.4349,256200.0
2017-05-05 10:50:00,82.03,82.13,82.02,82.05,349069.0,59.4349,59.5074,59.4277,59.4494,349069.0
2017-05-05 11:00:00,82.05,82.06,81.84,81.92,166703.0,59.4494,59.4567,59.2973,59.3552,166703.0
2017-05-05 11:10:00,81.92,82.03,81.88,82.02,92336.0,59.3552,59.4349,59.3263,59.4277,92336.0
2017-05-05 11:20:00,82.02,82.09,81.99,82.08,72692.0,59.4277,59.4784,59.406,59.4712,72692.0
2017-05-05 11:30:00,82.09,82.16,82.05,82.05,69865.0,59.4784,59.5291,59.4494,59.4494,69865.0
2017-05-05 11:40:00,82.05,82.13,82.03,82.07,48826.0,59.4494,59.5074,59.4349,59.4639,48826.0
2017-05-05 11:50:00,82.08,82.12,82.05,82.09,68317.0,59.4712,59.5002,59.4494,59.4784,68317.0
2017-05-05 12:00:00,82.09,82.13,82.06,82.11,48901.0,59.4784,59.5074,59.4567,59.4929,48901.0
2017-05-05 12:10:00,82.11,82.11,81.99,82.09,53308.0,59.4929,59.4929,59.406,59.4784,53308.0
2017-05-05 12:20:00,82.1,82.1,81.98,82.0,75726.0,59.4857,59.4857,59.3987,59.4132,75726.0
2017-05-05 12:30:00,82.0,82.08,81.97,82.03,67949.0,59.4132,59.4712,59.3915,59.4349,67949.0
2017-05-05 12:40:00,82.03,82.07,81.99,82.05,46544.0,59.4349,59.4639,59.406,59.4494,46544.0
2017-05-05 12:50:00,82.05,82.1,82.03,82.09,34742.0,59.4494,59.4857,59.4349,59.4784,34742.0
2017-05-05 13:00:00,82.08,82.09,82.0,82.03,41296.0,59.4712,59.4784,59.4132,59.4349,41296.0
2017-05-05 13:10:00,82.02,82.03,81.98,82.02,30381.0,59.4277,59.4349,59.3987,59.4277,30381.0
2017-05-05 13:20:00,82.02,82.06,82.01,82.03,60778.0,59.4277,59.4567,59.4205,59.4349,60778.0
2017-05-05 13:30:00,82.02,82.08,82.0,82.05,38567.0,59.4277,59.4712,59.4132,59.4494,38567.0
2017-05-05 13:40:00,82.04,82.05,81.99,82.05,38202.0,59.4422,59.4494,59.406,59.4494,38202.0
2017-05-05 13:50:00,82.05,82.06,82.01,82.03,100900.0,59.4494,59.4567,59.4205,59.4349,100900.0
2017-05-05 14:00:00,82.04,82.06,81.99,82.0,101073.0,59.4422,59.4567,59.406,59.4132,101073.0
2017-05-05 14:10:00,82.0,82.02,81.95,82.01,56026.0,59.4132,59.4277,59.377,59.4205,56026.0
2017-05-05 14:20:00,82.01,82.05,81.98,82.01,75339.0,59.4205,59.4494,59.3987,59.4205,75339.0
2017-05-05 14:30:00,82.02,82.12,82.0,82.12,59219.0,59.4277,59.5002,59.4132,59.5002,59219.0
2017-05-05 14:40:00,82.12,82.17,82.1,82.16,59032.0,59.5002,59.5364,59.4857,59.5291,59032.0
2017-05-05 14:50:00,82.15,82.17,82.09,82.11,48116.0,59.5219,59.5364,59.4784,59.4929,48116.0
2017-05-05 15:00:00,82.1,82.17,82.04,82.09,81612.0,59.4857,59.5364,59.4422,59.4784,81612.0
2017-05-05 15:10:00,82.1,82.14,82.06,82.14,80056.0,59.4857,59.5146,59.4567,59.5146,80056.0
2017-05-05 15:20:00,82.14,82.19,82.08,82.18,97853.0,59.5146,59.5509,59.4712,59.5436,97853.0
2017-05-05 15:30:00,82.19,82.2,82.13,82.18,120604.0,59.5509,59.5581,59.5074,59.5436,120604.0
2017-05-05 15:40:00,82.19,82.31,82.16,82.25,376999.0,59.5509,59.6378,59.5291,59.5943,376999.0
2017-05-05 15:50:00,82.25,82.38,82.24,82.37,638878.0,59.5943,59.6885,59.5871,59.6813,638878.0
2017-05-08 09:30:00,82.58,82.58,82.1,82.15,198889.0,59.8334,59.8334,59.4857,59.5219,198889.0
2017-05-08 09:40:00,82.14,82.2,81.89,81.95,76035.0,59.5146,59.5581,59.3335,59.377,76035.0
2017-05-08 09:50:00,81.96,81.99,81.85,81.97,75281.0,59.3842,59.406,59.3045,59.3915,75281.0
2017-05-08 10:00:00,81.99,82.0,81.74,81.74,54379.0,59.406,59.4132,59.2248,59.2248,54379.0
2017-05-08 10:10:00,81.74,81.74,81.58,81.64,152497.0,59.2248,59.2248,59.1089,59.1524,152497.0
2017-05-08 10:20:00,81.64,81.69,81.6,81.69,99783.0,59.1524,59.1886,59.1234,59.1886,99783.0
2017-05-08 10:30:00,81.69,81.69,81.52,81.52,71188.0,59.1886,59.1886,59.0654,59.0654,71188.0
2017-05-08 10:40:00,81.51,81.6,81.48,81.58,87697.0,59.0582,59.1234,59.0364,59.1089,87697.0
2017-05-08 10:50:00,81.58,81.68,81.53,81.62,101670.0,59.1089,59.1814,59.0727,59.1379,101670.0
2017-05-08 11:00:00,81.62,81.67,81.53,81.54,62548.0,59.1379,59.1741,59.0727,59.0799,62548.0
2017-05-08 11:10:00,81.53,81.55,81.41,81.41,83311.0,59.0727,59.0872,58.9857,58.9857,83311.0
2017-05-08 11:20:00,81.39,81.49,81.36,81.44,63391.0,58.9712,59.0437,58.9495,59.0075,63391.0
2017-05-08 11:30:00,81.44,81.52,81.41,81.47,67538.0,59.0075,59.0654,58.9857,59.0292,67538.0
2017-05-08 11:40:00,81.46,81.52,81.45,81.5,62243.0,59.022,59.0654,59.0147,59.0509,62243.0
2017-05-08 11:50:00,81.49,81.53,81.46,81.53,53578.0,59.0437,59.0727,59.022,59.0727,53578.0
2017-05-08 12:00:00,81.54,81.54,81.45,81.49,74354.0,59.0799,59.0799,59.0147,59.0437,74354.0
2017-05-08 12:10:00,81.48,81.5,81.4,81.44,58679.0,59.0364,59.0509,58.9785,59.0075,58679.0
2017-05-08 12:20:00,81.44,81.53,81.42,81.46,106358.0,59.0075,59.0727,58.993,59.022,106358.0
2017-05-08 12:30:00,81.47,81.52,81.42,81.52,54944.0,59.0292,59.0654,58.993,59.0654,54944.0
2017-05-08 12:40:00,81.51,81.66,81.5,81.64,77143.0,59.0582,59.1669,59.0509,59.1524,77143.0
2017-05-08 12:50:00,81.64,81.66,81.55,81.66,78132.0,59.1524,59.1669,59.0872,59.1669,78132.0
2017-05-08 13:00:00,81.66,81.72,81.61,81.7,53242.0,59.1669,59.2103,59.1306,59.1958,53242.0
2017-05-08 13:10:00,81.72,81.78,81.71,81.73,69721.0,59.2103,59.2538,59.2031,59.2176,69721.0
2017-05-08 13:20:00,81.73,81.75,81.69,81.7,87054.0,59.2176,59.2321,59.1886,59.1958,87054.0
2017-05-08 13:30:00,81.7,81.78,81.69,81.73,66971.0,59.1958,59.2538,59.1886,59.2176,66971.0
2017-05-08 13:40:00,81.72,81.76,81.68,81.73,89998.0,59.2103,59.2393,59.1814,59.2176,89998.0
2017-05-08 13:50:00,81.72,81.86,81.71,81.83,64799.0,59.2103,59.3118,59.2031,59.29,64799.0
2017-05-08 14:00:00,81.83,81.88,81.82,81.85,67954.0,59.29,59.3263,59.2828,59.3045,67954.0
2017-05-08 14:10:00,81.84,81.89,81.8,81.86,66218.0,59.2973,59.3335,59.2683,59.3118,66218.0
2017-05-08 14:20:00,81.85,81.85,81.74,81.75,61073.0,59.3045,59.3045,59.2248,59.2321,61073.0
2017-05-08 14:30:00,81.76,81.79,81.73,81.75,71495.0,59.2393,59.2611,59.2176,59.2321,71495.0
2017-05-08 14:40:00,81.75,81.78,81.7,81.75,72638.0,59.2321,59.2538,59.1958,59.2321,72638.0
2017-05-08 14:50:00,81.74,81.81,81.74,81.81,55570.0,59.2248,59.2755,59.2248,59.2755,55570.0
2017-05-08 15:00:00,81.8,81.8,81.72,81.73,100565.0,59.2683,59.2683,59.2103,59.2176,100565.0
2017-05-08 15:10:00,81.73,81.81,81.72,81.79,176862.0,59.2176,59.2755,59.2103,59.2611,176862.0
2017-05-08 15:20:00,81.79,81.88,81.78,81.85,107595.0,59.2611,59.3263,59.2538,59.3045,107595.0
2017-05-08 15:30:00,81.86,81.88,81.79,81.8,138665.0,59.3118,59.3263,59.2611,59.2683,138665.0
2017-05-08 15:40:00,81.8,81.82,81.73,81.74,127444.0,59.2683,59.2828,59.2176,59.2248,127444.0
2017-05-08 15:50:00,81.74,81.82,81.72,81.81,389236.0,59.2248,59.2828,59.2103,59.2755,389236.0
2017-05-09 09:30:00,81.81,81.92,81.39,81.41,130292.0,59.2755,59.3552,58.9712,58.9857,130292.0
2017-05-09 09:40:00,81.39,81.54,81.22,81.53,124028.0,58.9712,59.0799,58.8481,59.0727,124028.0
2017-05-09 09:50:00,81.52,81.64,81.48,81.63,123462.0,59.0654,59.1524,59.0364,59.1451,123462.0
2017-05-09 10:00:00,81.63,81.63,81.46,81.49,73769.0,59.1451,59.1451,59.022,59.0437,73769.0
2017-05-09 10:10:00,81.48,81.51,81.36,81.37,126384.0,59.0364,59.0582,58.9495,58.9567,126384.0
2017-05-09 10:20:00,81.38,81.45,81.31,81.44,200330.0,58.964,59.0147,58.9133,59.0075,200330.0
2017-05-09 10:30:00,81.44,81.62,81.42,81.58,60881.0,59.0075,59.1379,58.993,59.1089,60881.0
2017-05-09 10:40:00,81.59,81.59,81.48,81.54,53261.0,59.1161,59.1161,59.0364,59.0799,53261.0
2017-05-09 10:50:00,81.55,81.64,81.55,81.59,37413.0,59.0872,59.1524,59.0872,59.1161,37413.0
2017-05-09 11:00:00,81.58,81.58,81.41,81.42,38716.0,59.1089,59.1089,58.9857,58.993,38716.0
2017-05-09 11:10:00,81.42,81.44,81.37,81.39,41027.0,58.993,59.0075,58.9567,58.9712,41027.0
2017-05-09 11:20:00,81.38,81.39,81.24,81.26,78968.0,58.964,58.9712,58.8625,58.877,78968.0
2017-05-09 11:30:00,81.27,81.39,81.27,81.35,88458.0,58.8843,58.9712,58.8843,58.9423,88458.0
2017-05-09 11:40:00,81.36,81.45,81.35,81.42,44071.0,58.9495,59.0147,58.9423,58.993,44071.0
2017-05-09 11:50:00,81.43,81.5,81.42,81.45,94543.0,59.0002,59.0509,58.993,59.0147,94543.0
2017-05-09 12:00:00,81.46,81.55,81.4,81.41,97502.0,59.022,59.0872,58.9785,58.9857,97502.0
2017-05-09 12:10:00,81.4,81.44,81.36,81.36,51061.0,58.9785,59.0075,58.9495,58.9495,51061.0
2017-05-09 12:20:00,81.36,81.39,81.26,81.29,91338.0,58.9495,58.9712,58.877,58.8988,91338.0
2017-05-09 12:30:00,81.29,81.31,81.25,81.29,78519.0,58.8988,58.9133,58.8698,58.8988,78519.0
2017-05-09 12:40:00,81.3,81.32,81.26,81.3,93210.0,58.906,58.9205,58.877,58.906,93210.0
2017-05-09 12:50:00,81.31,81.32,81.19,81.2,68142.0,58.9133,58.9205,58.8263,58.8336,68142.0
2017-05-09 13:00:00,81.2,81.26,81.16,81.26,68053.0,58.8336,58.877,58.8046,58.877,68053.0
2017-05-09 13:10:00,81.26,81.27,81.19,81.2,55093.0,58.877,58.8843,58.8263,58.8336,55093.0
2017-05-09 13:20:00,81.2,81.22,81.1,81.14,88632.0,58.8336,58.8481,58.7611,58.7901,88632.0
2017-05-09 13:30:00,81.14,81.21,81.11,81.17,78944.0,58.7901,58.8408,58.7684,58.8118,78944.0
2017-05-09 13:40:00,81.17,81.19,81.14,81.18,67588.0,58.8118,58.8263,58.7901,58.8191,67588.0
2017-05-09 13:50:00,81.18,81.2,81.13,81.18,82556.0,58.8191,58.8336,58.7828,58.8191,82556.0
2017-05-09 14:00:00,81.18,81.21,81.15,81.18,77475.0,58.8191,58.8408,58.7973,58.8191,77475.0
2017-05-09 14:10:00,81.18,81.21,81.14,81.17,46681.0,58.8191,58.8408,58.7901,58.8118,46681.0
2017-05-09 14:20:00,81.18,81.23,81.13,81.18,49798.0,58.8191,58.8553,58.7828,58.8191,49798.0
2017-05-09 14:30:00,81.18,81.18,81.06,81.11,51419.0,58.8191,58.8191,58.7321,58.7684,51419.0
2017-05-09 14:40:00,81.12,81.18,81.09,81.17,54181.0,58.7756,58.8191,58.7539,58.8118,54181.0
2017-05-09 14:50:00,81.16,81.26,81.13,81.22,45089.0,58.8046,58.877,58.7828,58.8481,45089.0
2017-05-09 15:00:00,81.22,81.25,81.18,81.21,91115.0,58.8481,58.8698,58.8191,58.8408,91115.0
2017-05-09 15:10:00,81.22,81.27,81.21,81.24,99814.0,58.8481,58.8843,58.8408,58.8625,99814.0
2017-05-09 15:20:00,81.24,81.27,81.21,81.21,91061.0,58.8625,58.8843,58.8408,58.8408,91061.0
2017-05-09 15:30:00,81.21,81.21,81.09,81.13,387946.0,58.8408,58.8408,58.7539,58.7828,387946.0
2017-05-09 15:40:00,81.12,81.22,81.06,81.19,292584.0,58.7756,58.8481,58.7321,58.8263,292584.0
2017-05-09 15:50:00,81.19,81.41,81.18,81.36,738414.0,58.8263,58.9857,58.8191,58.9495,738414.0
2017-05-10 09:30:00,81.37,81.57,81.17,81.24,141383.0,58.9567,59.1017,58.8118,58.8625,141383.0
2017-05-10 09:40:00,81.23,81.57,81.19,81.51,148445.0,58.8553,59.1017,58.8263,59.0582,148445.0
2017-05-10 09:50:00,81.51,82.0,81.51,81.88,100219.0,59.0582,59.4132,59.0582,59.3263,100219.0
2017-05-10 10:00:00,81.91,82.3,81.88,82.24,92776.0,59.348,59.6306,59.3263,59.5871,92776.0
2017-05-10 10:10:00,82.23,82.24,81.98,82.05,100782.0,59.5799,59.5871,59.3987,59.4494,100782.0
2017-05-10 10:20:00,82.06,82.14,81.94,82.05,112479.0,59.4567,59.5146,59.3697,59.4494,112479.0
2017-05-10 10:30:00,82.05,82.18,82.05,82.18,139581.0,59.4494,59.5436,59.4494,59.5436,139581.0
2017-05-10 10:40:00,82.18,82.24,82.11,82.12,88555.0,59.5436,59.5871,59.4929,59.5002,88555.0
2017-05-10 10:50:00,82.1,82.22,82.09,82.16,42583.0,59.4857,59.5726,59.4784,59.5291,42583.0
2017-05-10 11:00:00,82.15,82.19,82.05,82.09,56143.0,59.5219,59.5509,59.4494,59.4784,56143.0
2017-05-10 11:10:00,82.08,82.13,82.02,82.09,51062.0,59.4712,59.5074,59.4277,59.4784,51062.0
2017-05-10 11:20:00,82.09,82.13,82.03,82.03,56900.0,59.4784,59.5074,59.4349,59.4349,56900.0
2017-05-10 11:30:00,82.01,82.07,81.99,82.0,45206.0,59.4205,59.4639,59.406,59.4132,45206.0
2017-05-10 11:40:00,82.0,82.1,82.0,82.1,121942.0,59.4132,59.4857,59.4132,59.4857,121942.0
2017-05-10 11:50:00,82.11,82.14,82.03,82.08,245475.0,59.4929,59.5146,59.4349,59.4712,245475.0
2017-05-10 12:00:00,82.07,82.14,81.95,81.96,179283.0,59.4639,59.5146,59.377,59.3842,179283.0
2017-05-10 12:10:00,81.98,82.09,81.97,82.01,104347.0,59.3987,59.4784,59.3915,59.4205,104347.0
2017-05-10 12:20:00,82.01,82.06,81.99,81.99,33787.0,59.4205,59.4567,59.406,59.406,33787.0
2017-05-10 12:30:00,82.0,82.08,81.99,82.08,38510.0,59.4132,59.4712,59.406,59.4712,38510.0
2017-05-10 12:40:00,82.07,82.08,82.0,82.07,29472.0,59.4639,59.4712,59.4132,59.4639,29472.0
2017-05-10 12:50:00,82.06,82.08,82.01,82.06,108051.0,59.4567,59.4712,59.4205,59.4567,108051.0
2017-05-10 13:00:00,82.07,82.08,82.0,82.02,156818.0,59.4639,59.4712,59.4132,59.4277,156818.0
2017-05-10 13:10:00,82.02,82.15,82.0,82.14,48182.0,59.4277,59.5219,59.4132,59.5146,48182.0
2017-05-10 13:20:00,82.13,82.17,82.07,82.09,50594.0,59.5074,59.5364,59.4639,59.4784,50594.0
2017-05-10 13:30:00,82.09,82.14,82.06,82.12,39703.0,59.4784,59.5146,59.4567,59.5002,39703.0
2017-05-10 13:40:00,82.12,82.18,82.1,82.14,38256.0,59.5002,59.5436,59.4857,59.5146,38256.0
2017-05-10 13:50:00,82.13,82.18,82.12,82.14,67949.0,59.5074,59.5436,59.5002,59.5146,67949.0
2017-05-10 14:00:00,82.14,82.22,82.1,82.22,73082.0,59.5146,59.5726,59.4857,59.5726,73082.0
2017-05-10 14:10:00,82.21,82.21,82.15,82.17,39006.0,59.5654,59.5654,59.5219,59.5364,39006.0
2017-05-10 14:20:00,82.17,82.18,82.06,82.07,70288.0,59.5364,59.5436,59.4567,59.4639,70288.0
2017-05-10 14:30:00,82.06,82.19,82.06,82.19,45075.0,59.4567,59.5509,59.4567,59.5509,45075.0
2017-05-10 14:40:00,82.19,82.2,82.05,82.08,60144.0,59.5509,59.5581,59.4494,59.4712,60144.0
2017-05-10 14:50:00,82.08,82.08,82.0,82.03,59965.0,59.4712,59.4712,59.4132,59.4349,59965.0
2017-05-10 15:00:00,82.03,82.16,82.01,82.15,55733.0,59.4349,59.5291,59.4205,59.5219,55733.0
2017-05-10 15:10:00,82.15,82.15,82.03,82.05,65081.0,59.5219,59.5219,59.4349,59.4494,65081.0
2017-05-10 15:20:00,82.04,82.05,81.96,81.96,105298.0,59.4422,59.4494,59.3842,59.3842,105298.0
2017-05-10 15:30:00,81.97,82.01,81.93,81.99,126676.0,59.3915,59.4205,59.3625,59.406,126676.0
2017-05-10 15:40:00,82.0,82.05,81.99,82.04,136478.0,59.4132,59.4494,59.406,59.4422,136478.0
2017-05-10 15:50:00,82.04,82.07,81.98,82.0,195382.0,59.4422,59.4639,59.3987,59.4132,195382.0
2017-05-11 09:30:00,81.72,81.85,80.99,81.07,142277.0,59.2103,59.3045,58.6814,58.7394,142277.0
2017-05-11 09:40:00,81.04,81.17,80.9,81.14,143114.0,58.7176,58.8118,58.6162,58.7901,143114.0
2017-05-11 09:50:00,81.15,81.3,81.04,81.09,73772.0,58.7973,58.906,58.7176,58.7539,73772.0
2017-05-11 10:00:00,81.08,81.14,80.95,81.05,89587.0,58.7466,58.7901,58.6524,58.7249,89587.0
2017-05-11 10:10:00,81.05,81.2,80.98,80.99,65334.0,58.7249,58.8336,58.6742,58.6814,65334.0
2017-05-11 10:20:00,80.99,81.16,80.98,81.14,49962.0,58.6814,58.8046,58.6742,58.7901,49962.0
2017-05-11 10:30:00,81.14,81.25,81.08,81.22,85606.0,58.7901,58.8698,58.7466,58.8481,85606.0
2017-05-11 10:40:00,81.22,81.26,81.13,81.21,98227.0,58.8481,58.877,58.7828,58.8408,98227.0
2017-05-11 10:50:00,81.21,81.23,81.13,81.23,227633.0,58.8408,58.8553,58.7828,58.8553,227633.0
2017-05-11 11:00:00,81.26,81.41,81.2,81.36,67306.0,58.877,58.9857,58.8336,58.9495,67306.0
2017-05-11 11:10:00,81.37,81.41,81.22,81.25,57858.0,58.9567,58.9857,58.8481,58.8698,57858.0
2017-05-11 11:20:00,81.25,81.37,81.22,81.35,51703.0,58.8698,58.9567,58.8481,58.9423,51703.0
2017-05-11 11:30:00,81.33,81.37,81.22,81.26,122886.0,58.9278,58.9567,58.8481,58.877,122886.0
2017-05-11 11:40:00,81.26,81.31,81.18,81.21,50381.0,58.877,58.9133,58.8191,58.8408,50381.0
2017-05-11 11:50:00,81.21,81.28,81.21,81.25,42749.0,58.8408,58.8915,58.8408,58.8698,42749.0
2017-05-11 12:00:00,81.24,81.42,81.23,81.41,45767.0,58.8625,58.993,58.8553,58.9857,45767.0
2017-05-11 12:10:00,81.4,81.54,81.36,81.52,37966.0,58.9785,59.0799,58.9495,59.0654,37966.0
2017-05-11 12:20:00,81.53,81.53,81.41,81.43,32956.0,59.0727,59.0727,58.9857,59.0002,32956.0
2017-05-11 12:30:00,81.42,81.42,81.36,81.36,38887.0,58.993,58.993,58.9495,58.9495,38887.0
2017-05-11 12:40:00,81.37,81.4,81.32,81.34,39297.0,58.9567,58.9785,58.9205,58.935,39297.0
2017-05-11 12:50:00,81.34,81.38,81.28,81.38,29703.0,58.935,58.964,58.8915,58.964,29703.0
2017-05-11 13:00:00,81.37,81.42,81.34,81.4,38754.0,58.9567,58.993,58.935,58.9785,38754.0
2017-05-11 13:10:00,81.4,81.47,81.4,81.43,34619.0,58.9785,59.0292,58.9785,59.0002,34619.0
2017-05-11 13:20:00,81.44,81.45,81.39,81.4,42091.0,59.0075,59.0147,58.9712,58.9785,42091.0
2017-05-11 13:30:00,81.41,81.44,81.37,81.4,34291.0,58.9857,59.0075,58.9567,58.9785,34291.0
2017-05-11 13:40:00,81.41,81.47,81.4,81.43,39405.0,58.9857,59.0292,58.9785,59.0002,39405.0
2017-05-11 13:50:00,81.44,81.47,81.39,81.42,28591.0,59.0075,59.0292,58.9712,58.993,28591.0
2017-05-11 14:00:00,81.42,81.45,81.37,81.38,44547.0,58.993,59.0147,58.9567,58.964,44547.0
2017-05-11 14:10:00,81.37,81.58,81.35,81.56,55812.0,58.9567,59.1089,58.9423,59.0944,55812.0
2017-05-11 14:20:00,81.55,81.6,81.51,81.57,46711.0,59.0872,59.1234,59.0582,59.1017,46711.0
2017-05-11 14:30:00,81.58,81.61,81.51,81.59,61467.0,59.1089,59.1306,59.0582,59.1161,61467.0
2017-05-11 14:40:00,81.59,81.68,81.57,81.64,47698.0,59.1161,59.1814,59.1017,59.1524,47698.0
2017-05-11 14:50:00,81.63,81.65,81.57,81.64,66581.0,59.1451,59.1596,59.1017,59.1524,66581.0
2017-05-11 15:00:00,81.65,81.69,81.6,81.65,71316.0,59.1596,59.1886,59.1234,59.1596,71316.0
2017-05-11 15:10:00,81.65,81.72,81.6,81.64,97692.0,59.1596,59.2103,59.1234,59.1524,97692.0
2017-05-11 15:20:00,81.63,81.63,81.53,81.55,130621.0,59.1451,59.1451,59.0727,59.0872,130621.0
2017-05-11 15:30:00,81.54,81.64,81.53,81.62,124674.0,59.0799,59.1524,59.0727,59.1379,124674.0
2017-05-11 15:40:00,81.62,81.69,81.59,81.66,121033.0,59.1379,59.1886,59.1161,59.1669,121033.0
2017-05-11 15:50:00,81.65,81.67,81.53,81.62,358454.0,59.1596,59.1741,59.0727,59.1379,358454.0
2017-05-12 09:30:00,81.75,81.78,81.41,81.54,136061.0,59.2321,59.2538,58.9857,59.0799,136061.0
2017-05-12 09:40:00,81.54,81.7,81.48,81.64,111931.0,59.0799,59.1958,59.0364,59.1524,111931.0
2017-05-12 09:50:00,81.64,81.76,81.58,81.74,89704.0,59.1524,59.2393,59.1089,59.2248,89704.0
2017-05-12 10:00:00,81.71,81.71,81.52,81.56,97914.0,59.2031,59.2031,59.0654,59.0944,97914.0
2017-05-12 10:10:00,81.55,81.58,81.43,81.56,138159.0,59.0872,59.1089,59.0002,59.0944,138159.0
2017-05-12 10:20:00,81.56,81.59,81.35,81.35,75976.0,59.0944,59.1161,58.9423,58.9423,75976.0
2017-05-12 10:30:00,81.36,81.64,81.36,81.63,60770.0,58.9495,59.1524,58.9495,59.1451,60770.0
2017-05-12 10:40:00,81.62,81.63,81.36,81.37,57279.0,59.1379,59.1451,58.9495,58.9567,57279.0
2017-05-12 10:50:00,81.37,81.49,81.34,81.36,52059.0,58.9567,59.0437,58.935,58.9495,52059.0
2017-05-12 11:00:00,81.35,81.37,81.27,81.35,89003.0,58.9423,58.9567,58.8843,58.9423,89003.0
2017-05-12 11:10:00,81.35,81.5,81.34,81.45,55707.0,58.9423,59.0509,58.935,59.0147,55707.0
2017-05-12 11:20:00,81.45,81.46,81.35,81.38,37259.0,59.0147,59.022,58.9423,58.964,37259.0
2017-05-12 11:30:00,81.4,81.48,81.38,81.43,82780.0,58.9785,59.0364,58.964,59.0002,82780.0
2017-05-12 11:40:00,81.43,81.45,81.34,81.42,72147.0,59.0002,59.0147,58.935,58.993,72147.0
2017-05-12 11:50:00,81.42,81.44,81.33,81.33,43801.0,58.993,59.0075,58.9278,58.9278,43801.0
2017-05-12 12:00:00,81.33,81.35,81.28,81.31,49702.0,58.9278,58.9423,58.8915,58.9133,49702.0
2017-05-12 12:10:00,81.32,81.36,81.27,81.34,58215.0,58.9205,58.9495,58.8843,58.935,58215.0
2017-05-12 12:20:00,81.34,81.34,81.23,81.26,52797.0,58.935,58.935,58.8553,58.877,52797.0
2017-05-12 12:30:00,81.26,81.35,81.26,81.33,69986.0,58.877,58.9423,58.877,58.9278,69986.0
2017-05-12 12:40:00,81.34,81.35,81.28,81.28,55858.0,58.935,58.9423,58.8915,58.8915,55858.0
2017-05-12 12:50:00,81.28,81.3,81.23,81.27,74663.0,58.8915,58.906,58.8553,58.8843,74663.0
2017-05-12 13:00:00,81.27,81.35,81.27,81.33,37207.0,58.8843,58.9423,58.8843,58.9278,37207.0
2017-05-12 13:10:00,81.33,81.38,81.28,81.29,78469.0,58.9278,58.964,58.8915,58.8988,78469.0
2017-05-12 13:20:00,81.3,81.35,81.29,81.35,84028.0,58.906,58.9423,58.8988,58.9423,84028.0
2017-05-12 13:30:00,81.35,81.38,81.32,81.38,55053.0,58.9423,58.964,58.9205,58.964,55053.0
2017-05-12 13:40:00,81.38,81.39,81.31,81.34,32440.0,58.964,58.9712,58.9133,58.935,32440.0
2017-05-12 13:50:00,81.34,81.38,81.32,81.38,50003.0,58.935,58.964,58.9205,58.964,50003.0
2017-05-12 14:00:00,81.38,81.39,81.32,81.34,41147.0,58.964,58.9712,58.9205,58.935,41147.0
2017-05-12 14:10:00,81.34,81.37,81.32,81.34,59411.0,58.935,58.9567,58.9205,58.935,59411.0
2017-05-12 14:20:00,81.33,81.35,81.29,81.3,45276.0,58.9278,58.9423,58.8988,58.906,45276.0
2017-05-12 14:30:00,81.3,81.38,81.27,81.38,48007.0,58.906,58.964,58.8843,58.964,48007.0
2017-05-12 14:40:00,81.37,81.39,81.3,81.31,37552.0,58.9567,58.9712,58.906,58.9133,37552.0
2017-05-12 14:50:00,81.3,81.38,81.3,81.33,64235.0,58.906,58.964,58.906,58.9278,64235.0
2017-05-12 15:00:00,81.33,81.39,81.3,81.35,36233.0,58.9278,58.9712,58.906,58.9423,36233.0
2017-05-12 15:10:00,81.34,81.35,81.28,81.29,45617.0,58.935,58.9423,58.8915,58.8988,45617.0
2017-05-12 15:20:00,81.29,81.34,81.27,81.28,82162.0,58.8988,58.935,58.8843,58.8915,82162.0
2017-05-12 15:30:00,81.28,81.3,81.23,81.26,84026.0,58.8915,58.906,58.8553,58.877,84026.0
2017-05-12 15:40:00,81.27,81.3,81.21,81.27,163067.0,58.8843,58.906,58.8408,58.8843,163067.0
2017-05-12 15:50:00,81.27,81.31,81.22,81.29,225302.0,58.8843,58.9133,58.8481,58.8988,225302.0
2017-05-15 09:30:00,81.35,81.6,81.3,81.43,191242.0,58.9423,59.1234,58.906,59.0002,191242.0
2017-05-15 09:40:00,81.44,81.88,81.43,81.86,122224.0,59.0075,59.3263,59.0002,59.3118,122224.0
2017-05-15 09:50:00,81.86,82.02,81.81,81.84,77561.0,59.3118,59.4277,59.2755,59.2973,77561.0
2017-05-15 10:00:00,81.83,82.07,81.74,82.05,101429.0,59.29,59.4639,59.2248,59.4494,101429.0
2017-05-15 10:10:00,82.04,82.22,82.0,82.17,67319.0,59.4422,59.5726,59.4132,59.5364,67319.0
2017-05-15 10:20:00,82.17,82.18,81.99,82.02,64148.0,59.5364,59.5436,59.406,59.4277,64148.0
2017-05-15 10:30:00,82.02,82.16,81.99,82.09,99550.0,59.4277,59.5291,59.406,59.4784,99550.0
2017-05-15 10:40:00,82.1,82.14,81.98,82.03,82303.0,59.4857,59.5146,59.3987,59.4349,82303.0
2017-05-15 10:50:00,82.02,82.07,81.93,82.01,90225.0,59.4277,59.4639,59.3625,59.4205,90225.0
2017-05-15 11:00:00,82.02,82.07,81.9,81.93,84557.0,59.4277,59.4639,59.3408,59.3625,84557.0
2017-05-15 11:10:00,81.94,81.97,81.89,81.91,55187.0,59.3697,59.3915,59.3335,59.348,55187.0
2017-05-15 11:20:00,81.92,81.93,81.83,81.88,73292.0,59.3552,59.3625,59.29,59.3263,73292.0
2017-05-15 11:30:00,81.88,81.88,81.8,81.84,61708.0,59.3263,59.3263,59.2683,59.2973,61708.0
2017-05-15 11:40:00,81.84,81.88,81.79,81.81,53561.0,59.2973,59.3263,59.2611,59.2755,53561.0
2017-05-15 11:50:00,81.8,81.84,81.76,81.81,64638.0,59.2683,59.2973,59.2393,59.2755,64638.0
2017-05-15 12:00:00,81.8,81.82,81.76,81.81,122188.0,59.2683,59.2828,59.2393,59.2755,122188.0
2017-05-15 12:10:00,81.81,81.82,81.71,81.71,65114.0,59.2755,59.2828,59.2031,59.2031,65114.0
2017-05-15 12:20:00,81.71,81.71,81.65,81.69,36281.0,59.2031,59.2031,59.1596,59.1886,36281.0
2017-05-15 12:30:00,81.69,81.76,81.63,81.75,51053.0,59.1886,59.2393,59.1451,59.2321,51053.0
2017-05-15 12:40:00,81.76,81.76,81.6,81.63,87506.0,59.2393,59.2393,59.1234,59.1451,87506.0
2017-05-15 12:50:00,81.63,81.64,81.53,81.57,46254.0,59.1451,59.1524,59.0727,59.1017,46254.0
2017-05-15 13:00:00,81.58,81.58,81.51,81.54,45281.0,59.1089,59.1089,59.0582,59.0799,45281.0
2017-05-15 13:10:00,81.54,81.57,81.52,81.55,54239.0,59.0799,59.1017,59.0654,59.0872,54239.0
2017-05-15 13:20:00,81.55,81.6,81.54,81.56,25643.0,59.0872,59.1234,59.0799,59.0944,25643.0
2017-05-15 13:30:00,81.57,81.64,81.57,81.62,30135.0,59.1017,59.1524,59.1017,59.1379,30135.0
2017-05-15 13:40:00,81.63,81.65,81.59,81.63,31322.0,59.1451,59.1596,59.1161,59.1451,31322.0
2017-05-15 13:50:00,81.63,81.65,81.61,81.61,40398.0,59.1451,59.1596,59.1306,59.1306,40398.0
2017-05-15 14:00:00,81.61,81.62,81.55,81.56,35104.0,59.1306,59.1379,59.0872,59.0944,35104.0
2017-05-15 14:10:00,81.56,81.59,81.53,81.58,35461.0,59.0944,59.1161,59.0727,59.1089,35461.0
2017-05-15 14:20:00,81.58,81.58,81.42,81.44,63692.0,59.1089,59.1089,58.993,59.0075,63692.0
2017-05-15 14:30:00,81.44,81.45,81.36,81.43,65137.0,59.0075,59.0147,58.9495,59.0002,65137.0
2017-05-15 14:40:00,81.43,81.45,81.4,81.45,56607.0,59.0002,59.0147,58.9785,59.0147,56607.0
2017-05-15 14:50:00,81.44,81.47,81.38,81.45,40151.0,59.0075,59.0292,58.964,59.0147,40151.0
2017-05-15 15:00:00,81.45,81.5,81.42,81.42,39740.0,59.0147,59.0509,58.993,58.993,39740.0
2017-05-15 15:10:00,81.43,81.46,81.38,81.42,58824.0,59.0002,59.022,58.964,58.993,58824.0
2017-05-15 15:20:00,81.42,81.43,81.37,81.4,135183.0,58.993,59.0002,58.9567,58.9785,135183.0
2017-05-15 15:30:00,81.4,81.49,81.39,81.44,67265.0,58.9785,59.0437,58.9712,59.0075,67265.0
2017-05-15 15:40:00,81.45,81.58,81.44,81.58,213657.0,59.0147,59.1089,59.0075,59.1089,213657.0
2017-05-15 15:50:00,81.58,81.61,81.52,81.52,166113.0,59.1089,59.1306,59.0654,59.0654,166113.0
2017-05-16 09:30:00,81.52,81.69,81.13,81.13,131171.0,59.0654,59.1886,58.7828,58.7828,131171.0
2017-05-16 09:40:00,81.11,81.2,80.96,81.01,187138.0,58.7684,58.8336,58.6597,58.6959,187138.0
2017-05-16 09:50:00,81.01,81.08,80.86,80.88,180440.0,58.6959,58.7466,58.5872,58.6017,180440.0
2017-05-16 10:00:00,80.88,80.95,80.82,80.94,201775.0,58.6017,58.6524,58.5582,58.6452,201775.0
2017-05-16 10:10:00,80.94,81.04,80.78,81.02,82756.0,58.6452,58.7176,58.5293,58.7031,82756.0
2017-05-16 10:20:00,81.01,81.03,80.82,80.91,107566.0,58.6959,58.7104,58.5582,58.6234,107566.0
2017-05-16 10:30:00,80.92,80.96,80.84,80.95,189948.0,58.6307,58.6597,58.5727,58.6524,189948.0
2017-05-16 10:40:00,80.95,80.97,80.78,80.84,144585.0,58.6524,58.6669,58.5293,58.5727,144585.0
2017-05-16 10:50:00,80.85,80.89,80.82,80.86,72560.0,58.58,58.609,58.5582,58.5872,72560.0
2017-05-16 11:00:00,80.86,81.04,80.85,81.02,91621.0,58.5872,58.7176,58.58,58.7031,91621.0
2017-05-16 11:10:00,81.02,81.13,80.99,81.13,79965.0,58.7031,58.7828,58.6814,58.7828,79965.0
2017-05-16 11:20:00,81.13,81.26,81.13,81.19,67772.0,58.7828,58.877,58.7828,58.8263,67772.0
2017-05-16 11:30:00,81.17,81.17,81.1,81.14,188872.0,58.8118,58.8118,58.7611,58.7901,188872.0
2017-05-16 11:40:00,81.14,81.15,81.08,81.12,112759.0,58.7901,58.7973,58.7466,58.7756,112759.0
2017-05-16 11:50:00,81.12,81.19,81.09,81.1,113089.0,58.7756,58.8263,58.7539,58.7611,113089.0
2017-05-16 12:00:00,81.11,81.17,81.09,81.1,81087.0,58.7684,58.8118,58.7539,58.7611,81087.0
2017-05-16 12:10:00,81.11,81.13,81.07,81.1,74217.0,58.7684,58.7828,58.7394,58.7611,74217.0
2017-05-16 12:20:00,81.09,81.14,81.07,81.13,71357.0,58.7539,58.7901,58.7394,58.7828,71357.0
2017-05-16 12:30:00,81.15,81.15,81.0,81.01,57493.0,58.7973,58.7973,58.6887,58.6959,57493.0
2017-05-16 12:40:00,81.02,81.02,80.98,80.99,84737.0,58.7031,58.7031,58.6742,58.6814,84737.0
2017-05-16 12:50:00,80.99,81.02,80.97,80.99,110681.0,58.6814,58.7031,58.6669,58.6814,110681.0
2017-05-16 13:00:00,80.99,81.01,80.93,80.97,31979.0,58.6814,58.6959,58.6379,58.6669,31979.0
2017-05-16 13:10:00,80.97,81.01,80.9,80.9,66717.0,58.6669,58.6959,58.6162,58.6162,66717.0
2017-05-16 13:20:00,80.91,80.94,80.87,80.89,36694.0,58.6234,58.6452,58.5945,58.609,36694.0
2017-05-16 13:30:00,80.9,80.92,80.88,80.89,27949.0,58.6162,58.6307,58.6017,58.609,27949.0
2017-05-16 13:40:00,80.9,80.93,80.87,80.92,87496.0,58.6162,58.6379,58.5945,58.6307,87496.0
2017-05-16 13:50:00,80.92,80.93,80.86,80.87,49307.0,58.6307,58.6379,58.5872,58.5945,49307.0
2017-05-16 14:00:00,80.88,80.95,80.87,80.88,47349.0,58.6017,58.6524,58.5945,58.6017,47349.0
2017-05-16 14:10:00,80.88,80.9,80.8,80.8,37005.0,58.6017,58.6162,58.5437,58.5437,37005.0
2017-05-16 14:20:00,80.79,80.81,80.74,80.78,70462.0,58.5365,58.551,58.5003,58.5293,70462.0
2017-05-16 14:30:00,80.79,80.8,80.71,80.77,69234.0,58.5365,58.5437,58.4785,58.522,69234.0
2017-05-16 14:40:00,80.77,80.87,80.76,80.85,122873.0,58.522,58.5945,58.5148,58.58,122873.0
2017-05-16 14:50:00,80.86,80.91,80.85,80.85,59403.0,58.5872,58.6234,58.58,58.58,59403.0
2017-05-16 15:00:00,80.85,80.97,80.83,80.96,56464.0,58.58,58.6669,58.5655,58.6597,56464.0
2017-05-16 15:10:00,80.96,81.05,80.93,81.02,89287.0,58.6597,58.7249,58.6379,58.7031,89287.0
2017-05-16 15:20:00,81.03,81.09,80.98,80.99,107225.0,58.7104,58.7539,58.6742,58.6814,107225.0
2017-05-16 15:30:00,80.98,81.05,80.98,81.02,74002.0,58.6742,58.7249,58.6742,58.7031,74002.0
2017-05-16 15:40:00,81.02,81.03,80.95,80.95,97884.0,58.7031,58.7104,58.6524,58.6524,97884.0
2017-05-16 15:50:00,80.95,80.97,80.92,80.93,359059.0,58.6524,58.6669,58.6307,58.6379,359059.0
2017-05-17 09:30:00,80.92,81.47,80.75,81.32,326041.0,58.6307,59.0292,58.5075,58.9205,326041.0
2017-05-17 09:40:00,81.29,81.35,80.95,81.08,386270.0,58.8988,58.9423,58.6524,58.7466,386270.0
2017-05-17 09:50:00,81.08,81.13,80.91,80.92,266903.0,58.7466,58.7828,58.6234,58.6307,266903.0
2017-05-17 10:00:00,80.91,81.05,80.86,81.03,195670.0,58.6234,58.7249,58.5872,58.7104,195670.0
2017-05-17 10:10:00,81.03,81.16,80.95,81.11,153333.0,58.7104,58.8046,58.6524,58.7684,153333.0
2017-05-17 10:20:00,81.11,81.13,80.92,80.93,190561.0,58.7684,58.7828,58.6307,58.6379,190561.0
2017-05-17 10:30:00,80.92,81.33,80.92,81.29,209168.0,58.6307,58.9278,58.6307,58.8988,209168.0
2017-05-17 10:40:00,81.29,81.32,81.2,81.2,120308.0,58.8988,58.9205,58.8336,58.8336,120308.0
2017-05-17 10:50:00,81.19,81.37,81.18,81.36,106378.0,58.8263,58.9567,58.8191,58.9495,106378.0
2017-05-17 11:00:00,81.35,81.38,81.29,81.36,121305.0,58.9423,58.964,58.8988,58.9495,121305.0
2017-05-17 11:10:00,81.35,81.37,81.28,81.34,52232.0,58.9423,58.9567,58.8915,58.935,52232.0
2017-05-17 11:20:00,81.34,81.38,81.23,81.26,42055.0,58.935,58.964,58.8553,58.877,42055.0
2017-05-17 11:30:00,81.25,81.26,81.15,81.19,88617.0,58.8698,58.877,58.7973,58.8263,88617.0
2017-05-17 11:40:00,81.19,81.25,81.15,81.15,41818.0,58.8263,58.8698,58.7973,58.7973,41818.0
2017-05-17 11:50:00,81.13,81.18,81.11,81.15,59625.0,58.7828,58.8191,58.7684,58.7973,59625.0
2017-05-17 12:00:00,81.14,81.24,81.14,81.15,74689.0,58.7901,58.8625,58.7901,58.7973,74689.0
2017-05-17 12:10:00,81.15,81.21,81.1,81.19,32664.0,58.7973,58.8408,58.7611,58.8263,32664.0
2017-05-17 12:20:00,81.2,81.26,81.16,81.17,45492.0,58.8336,58.877,58.8046,58.8118,45492.0
2017-05-17 12:30:00,81.16,81.3,81.15,81.25,46177.0,58.8046,58.906,58.7973,58.8698,46177.0
2017-05-17 12:40:00,81.26,81.29,81.1,81.1,85748.0,58.877,58.8988,58.7611,58.7611,85748.0
2017-05-17 12:50:00,81.11,81.15,81.08,81.09,196061.0,58.7684,58.7973,58.7466,58.7539,196061.0
2017-05-17 13:00:00,81.09,81.14,81.06,81.09,52886.0,58.7539,58.7901,58.7321,58.7539,52886.0
2017-05-17 13:10:00,81.09,81.12,81.02,81.04,38648.0,58.7539,58.7756,58.7031,58.7176,38648.0
2017-05-17 13:20:00,81.03,81.12,81.02,81.11,96190.0,58.7104,58.7756,58.7031,58.7684,96190.0
2017-05-17 13:30:00,81.11,81.15,81.07,81.11,45427.0,58.7684,58.7973,58.7394,58.7684,45427.0
2017-05-17 13:40:00,81.11,81.23,81.1,81.21,44548.0,58.7684,58.8553,58.7611,58.8408,44548.0
2017-05-17 13:50:00,81.2,81.31,81.2,81.29,56452.0,58.8336,58.9133,58.8336,58.8988,56452.0
2017-05-17 14:00:00,81.28,81.38,81.27,81.3,49077.0,58.8915,58.964,58.8843,58.906,49077.0
2017-05-17 14:10:00,81.29,81.56,81.27,81.53,95822.0,58.8988,59.0944,58.8843,59.0727,95822.0
2017-05-17 14:20:00,81.55,81.61,81.48,81.5,124864.0,59.0872,59.1306,59.0364,59.0509,124864.0
2017-05-17 14:30:00,81.51,81.6,81.48,81.49,89883.0,59.0582,59.1234,59.0364,59.0437,89883.0
2017-05-17 14:40:00,81.5,81.53,81.36,81.38,157316.0,59.0509,59.0727,58.9495,58.964,157316.0
2017-05-17 14:50:00,81.37,81.56,81.37,81.48,105411.0,58.9567,59.0944,58.9567,59.0364,105411.0
2017-05-17 15:00:00,81.48,81.5,81.41,81.44,181666.0,59.0364,59.0509,58.9857,59.0075,181666.0
2017-05-17 15:10:00,81.45,81.59,81.39,81.55,117780.0,59.0147,59.1161,58.9712,59.0872,117780.0
2017-05-17 15:20:00,81.54,81.59,81.42,81.43,127768.0,59.0799,59.1161,58.993,59.0002,127768.0
2017-05-17 15:30:00,81.43,81.57,81.43,81.52,135193.0,59.0002,59.1017,59.0002,59.0654,135193.0
2017-05-17 15:40:00,81.51,81.52,81.25,81.27,376281.0,59.0582,59.0654,58.8698,58.8843,376281.0
2017-05-17 15:50:00,81.27,81.34,81.18,81.28,723880.0,58.8843,58.935,58.8191,58.8915,723880.0
2017-05-18 09:30:00,81.17,81.23,80.76,80.9,145937.0,58.8118,58.8553,58.5148,58.6162,145937.0
2017-05-18 09:40:00,80.9,81.16,80.73,81.06,116551.0,58.6162,58.8046,58.493,58.7321,116551.0
2017-05-18 09:50:00,81.07,81.28,80.91,81.27,121982.0,58.7394,58.8915,58.6234,58.8843,121982.0
2017-05-18 10:00:00,81.28,81.55,81.26,81.31,137349.0,58.8915,59.0872,58.877,58.9133,137349.0
2017-05-18 10:10:00,81.3,81.41,81.06,81.1,92968.0,58.906,58.9857,58.7321,58.7611,92968.0
2017-05-18 10:20:00,81.11,81.22,81.01,81.2,91093.0,58.7684,58.8481,58.6959,58.8336,91093.0
2017-05-18 10:30:00,81.21,81.22,81.12,81.13,54216.0,58.8408,58.8481,58.7756,58.7828,54216.0
2017-05-18 10:40:00,81.13,81.3,81.13,81.26,80952.0,58.7828,58.906,58.7828,58.877,80952.0
2017-05-18 10:50:00,81.28,81.33,81.21,81.29,75595.0,58.8915,58.9278,58.8408,58.8988,75595.0
2017-05-18 11:00:00,81.29,81.43,81.29,81.4,64499.0,58.8988,59.0002,58.8988,58.9785,64499.0
2017-05-18 11:10:00,81.4,81.42,81.33,81.37,58664.0,58.9785,58.993,58.9278,58.9567,58664.0
2017-05-18 11:20:00,81.36,81.5,81.32,81.44,62181.0,58.9495,59.0509,58.9205,59.0075,62181.0
2017-05-18 11:30:00,81.45,81.47,81.35,81.44,118568.0,59.0147,59.0292,58.9423,59.0075,118568.0
2017-05-18 11:40:00,81.46,81.51,81.39,81.47,72775.0,59.022,59.0582,58.9712,59.0292,72775.0
2017-05-18 11:50:00,81.46,81.62,81.41,81.59,63854.0,59.022,59.1379,58.9857,59.1161,63854.0
2017-05-18 12:00:00,81.58,81.61,81.48,81.49,53810.0,59.1089,59.1306,59.0364,59.0437,53810.0
2017-05-18 12:10:00,81.49,81.52,81.39,81.39,88352.0,59.0437,59.0654,58.9712,58.9712,88352.0
2017-05-18 12:20:00,81.39,81.45,81.38,81.39,43605.0,58.9712,59.0147,58.964,58.9712,43605.0
2017-05-18 12:30:00,81.39,81.47,81.39,81.45,52548.0,58.9712,59.0292,58.9712,59.0147,52548.0
2017-05-18 12:40:00,81.46,81.48,81.44,81.47,33947.0,59.022,59.0364,59.0075,59.0292,33947.0
2017-05-18 12:50:00,81.48,81.49,81.37,81.37,73790.0,59.0364,59.0437,58.9567,58.9567,73790.0
2017-05-18 13:00:00,81.38,81.48,81.38,81.44,53245.0,58.964,59.0364,58.964,59.0075,53245.0
2017-05-18 13:10:00,81.43,81.43,81.32,81.38,51908.0,59.0002,59.0002,58.9205,58.964,51908.0
2017-05-18 13:20:00,81.38,81.43,81.37,81.41,42453.0,58.964,59.0002,58.9567,58.9857,42453.0
2017-05-18 13:30:00,81.4,81.41,81.29,81.35,53103.0,58.9785,58.9857,58.8988,58.9423,53103.0
2017-05-18 13:40:00,81.35,81.46,81.35,81.43,98596.0,58.9423,59.022,58.9423,59.0002,98596.0
2017-05-18 13:50:00,81.44,81.53,81.4,81.52,86281.0,59.0075,59.0727,58.9785,59.0654,86281.0
2017-05-18 14:00:00,81.51,81.6,81.47,81.6,94459.0,59.0582,59.1234,59.0292,59.1234,94459.0
2017-05-18 14:10:00,81.6,81.66,81.58,81.6,113890.0,59.1234,59.1669,59.1089,59.1234,113890.0
2017-05-18 14:20:00,81.61,81.68,81.6,81.62,147070.0,59.1306,59.1814,59.1234,59.1379,147070.0
2017-05-18 14:30:00,81.62,81.77,81.62,81.7,149994.0,59.1379,59.2466,59.1379,59.1958,149994.0
2017-05-18 14:40:00,81.72,81.72,81.63,81.65,117399.0,59.2103,59.2103,59.1451,59.1596,117399.0
2017-05-18 14:50:00,81.64,81.73,81.6,81.71,82516.0,59.1524,59.2176,59.1234,59.2031,82516.0
2017-05-18 15:00:00,81.7,81.76,81.64,81.76,112575.0,59.1958,59.2393,59.1524,59.2393,112575.0
2017-05-18 15:10:00,81.75,81.82,81.74,81.81,105199.0,59.2321,59.2828,59.2248,59.2755,105199.0
2017-05-18 15:20:00,81.81,81.83,81.74,81.77,119464.0,59.2755,59.29,59.2248,59.2466,119464.0
2017-05-18 15:30:00,81.77,81.8,81.69,81.8,160101.0,59.2466,59.2683,59.1886,59.2683,160101.0
2017-05-18 15:40:00,81.8,81.95,81.78,81.94,158160.0,59.2683,59.377,59.2538,59.3697,158160.0
2017-05-18 15:50:00,81.94,81.96,81.75,81.75,393494.0,59.3697,59.3842,59.2321,59.2321,393494.0
2017-05-19 09:30:00,81.69,81.98,81.34,81.39,245583.0,59.1886,59.3987,58.935,58.9712,245583.0
2017-05-19 09:40:00,81.39,81.62,81.39,81.62,106470.0,58.9712,59.1379,58.9712,59.1379,106470.0
2017-05-19 09:50:00,81.61,81.84,81.6,81.75,105670.0,59.1306,59.2973,59.1234,59.2321,105670.0
2017-05-19 10:00:00,81.75,81.81,81.65,81.76,85970.0,59.2321,59.2755,59.1596,59.2393,85970.0
2017-05-19 10:10:00,81.75,81.81,81.7,81.72,70491.0,59.2321,59.2755,59.1958,59.2103,70491.0
2017-05-19 10:20:00,81.71,81.85,81.66,81.82,124047.0,59.2031,59.3045,59.1669,59.2828,124047.0
2017-05-19 10:30:00,81.82,81.91,81.76,81.88,89233.0,59.2828,59.348,59.2393,59.3263,89233.0
2017-05-19 10:40:00,81.88,81.95,81.84,81.89,85859.0,59.3263,59.377,59.2973,59.3335,85859.0
2017-05-19 10:50:00,81.9,82.0,81.9,81.99,114634.0,59.3408,59.4132,59.3408,59.406,114634.0
2017-05-19 11:00:00,81.98,82.01,81.89,82.0,199742.0,59.3987,59.4205,59.3335,59.4132,199742.0
2017-05-19 11:10:00,81.98,82.06,81.95,81.99,59695.0,59.3987,59.4567,59.377,59.406,59695.0
2017-05-19 11:20:00,81.97,82.06,81.97,82.01,121225.0,59.3915,59.4567,59.3915,59.4205,121225.0
2017-05-19 11:30:00,82.02,82.3,82.02,82.3,247866.0,59.4277,59.6306,59.4277,59.6306,247866.0
2017-05-19 11:40:00,82.3,82.43,82.24,82.41,106821.0,59.6306,59.7248,59.5871,59.7103,106821.0
2017-05-19 11:50:00,82.42,82.5,82.41,82.41,78240.0,59.7175,59.7755,59.7103,59.7103,78240.0
2017-05-19 12:00:00,82.42,82.49,82.42,82.42,141823.0,59.7175,59.7682,59.7175,59.7175,141823.0
2017-05-19 12:10:00,82.43,82.48,82.4,82.43,72872.0,59.7248,59.761,59.703,59.7248,72872.0
2017-05-19 12:20:00,82.44,82.48,82.41,82.41,161096.0,59.732,59.761,59.7103,59.7103,161096.0
2017-05-19 12:30:00,82.42,82.43,82.34,82.34,54934.0,59.7175,59.7248,59.6596,59.6596,54934.0
2017-05-19 12:40:00,82.34,82.4,82.3,82.37,55645.0,59.6596,59.703,59.6306,59.6813,55645.0
2017-05-19 12:50:00,82.37,82.51,82.37,82.5,86074.0,59.6813,59.7827,59.6813,59.7755,86074.0
2017-05-19 13:00:00,82.5,82.54,82.46,82.52,88572.0,59.7755,59.8045,59.7465,59.79,88572.0
2017-05-19 13:10:00,82.52,82.61,82.5,82.61,321123.0,59.79,59.8552,59.7755,59.8552,321123.0
2017-05-19 13:20:00,82.6,82.65,82.59,82.61,165204.0,59.8479,59.8842,59.8407,59.8552,165204.0
2017-05-19 13:30:00,82.62,82.68,82.6,82.65,92824.0,59.8624,59.9059,59.8479,59.8842,92824.0
2017-05-19 13:40:00,82.65,82.65,82.56,82.57,118039.0,59.8842,59.8842,59.819,59.8262,118039.0
2017-05-19 13:50:00,82.57,82.57,82.51,82.52,54041.0,59.8262,59.8262,59.7827,59.79,54041.0
2017-05-19 14:00:00,82.52,82.52,82.26,82.3,172547.0,59.79,59.79,59.6016,59.6306,172547.0
2017-05-19 14:10:00,82.3,82.32,82.21,82.22,87979.0,59.6306,59.6451,59.5654,59.5726,87979.0
2017-05-19 14:20:00,82.22,82.25,82.16,82.24,100073.0,59.5726,59.5943,59.5291,59.5871,100073.0
2017-05-19 14:30:00,82.24,82.37,82.23,82.33,98939.0,59.5871,59.6813,59.5799,59.6523,98939.0
2017-05-19 14:40:00,82.33,82.33,82.29,82.31,304848.0,59.6523,59.6523,59.6233,59.6378,304848.0
2017-05-19 14:50:00,82.31,82.36,82.3,82.35,190324.0,59.6378,59.674,59.6306,59.6668,190324.0
2017-05-19 15:00:00,82.35,82.42,82.33,82.4,506905.0,59.6668,59.7175,59.6523,59.703,506905.0
2017-05-19 15:10:00,82.4,82.4,82.27,82.28,200546.0,59.703,59.703,59.6088,59.6161,200546.0
2017-05-19 15:20:00,82.29,82.32,82.26,82.28,88520.0,59.6233,59.6451,59.6016,59.6161,88520.0
2017-05-19 15:30:00,82.28,82.29,82.2,82.28,126206.0,59.6161,59.6233,59.5581,59.6161,126206.0
2017-05-19 15:40:00,82.28,82.3,82.21,82.24,234160.0,59.6161,59.6306,59.5654,59.5871,234160.0
2017-05-19 15:50:00,82.24,82.25,82.18,82.22,428670.0,59.5871,59.5943,59.5436,59.5726,428670.0
2017-05-22 09:30:00,82.4,82.63,82.16,82.62,151728.0,59.703,59.8697,59.5291,59.8624,151728.0
2017-05-22 09:40:00,82.61,82.8,82.6,82.69,91567.0,59.8552,59.9928,59.8479,59.9131,91567.0
2017-05-22 09:50:00,82.69,82.79,82.51,82.51,75736.0,59.9131,59.9856,59.7827,59.7827,75736.0
2017-05-22 10:00:00,82.51,82.53,82.38,82.42,40113.0,59.7827,59.7972,59.6885,59.7175,40113.0
2017-05-22 10:10:00,82.42,82.47,82.29,82.4,64154.0,59.7175,59.7537,59.6233,59.703,64154.0
2017-05-22 10:20:00,82.4,82.41,82.28,82.39,54490.0,59.703,59.7103,59.6161,59.6958,54490.0
2017-05-22 10:30:00,82.39,82.41,82.25,82.28,151194.0,59.6958,59.7103,59.5943,59.6161,151194.0
2017-05-22 10:40:00,82.28,82.31,82.22,82.28,92504.0,59.6161,59.6378,59.5726,59.6161,92504.0
2017-05-22 10:50:00,82.28,82.36,82.24,82.33,70265.0,59.6161,59.674,59.5871,59.6523,70265.0
2017-05-22 11:00:00,82.33,82.36,82.28,82.36,63942.0,59.6523,59.674,59.6161,59.674,63942.0
2017-05-22 11:10:00,82.36,82.4,82.29,82.3,65386.0,59.674,59.703,59.6233,59.6306,65386.0
2017-05-22 11:20:00,82.31,82.39,82.27,82.36,80596.0,59.6378,59.6958,59.6088,59.674,80596.0
2017-05-22 11:30:00,82.37,82.42,82.35,82.4,41433.0,59.6813,59.7175,59.6668,59.703,41433.0
2017-05-22 11:40:00,82.39,82.41,82.34,82.39,45994.0,59.6958,59.7103,59.6596,59.6958,45994.0
2017-05-22 11:50:00,82.39,82.45,82.36,82.44,84489.0,59.6958,59.7393,59.674,59.732,84489.0
2017-05-22 12:00:00,82.45,82.45,82.39,82.44,66493.0,59.7393,59.7393,59.6958,59.732,66493.0
2017-05-22 12:10:00,82.43,82.45,82.39,82.44,55449.0,59.7248,59.7393,59.6958,59.732,55449.0
2017-05-22 12:20:00,82.43,82.46,82.4,82.42,68342.0,59.7248,59.7465,59.703,59.7175,68342.0
2017-05-22 12:30:00,82.42,82.45,82.36,82.43,32055.0,59.7175,59.7393,59.674,59.7248,32055.0
2017-05-22 12:40:00,82.43,82.48,82.43,82.45,69143.0,59.7248,59.761,59.7248,59.7393,69143.0
2017-05-22 12:50:00,82.45,82.45,82.36,82.38,58346.0,59.7393,59.7393,59.674,59.6885,58346.0
2017-05-22 13:00:00,82.38,82.38,82.32,82.36,57368.0,59.6885,59.6885,59.6451,59.674,57368.0
2017-05-22 13:10:00,82.36,82.4,82.35,82.36,79222.0,59.674,59.703,59.6668,59.674,79222.0
2017-05-22 13:20:00,82.37,82.42,82.37,82.4,42016.0,59.6813,59.7175,59.6813,59.703,42016.0
2017-05-22 13:30:00,82.41,82.44,82.4,82.42,84434.0,59.7103,59.732,59.703,59.7175,84434.0
2017-05-22 13:40:00,82.42,82.46,82.41,82.41,64895.0,59.7175,59.7465,59.7103,59.7103,64895.0
2017-05-22 13:50:00,82.41,82.45,82.4,82.44,38053.0,59.7103,59.7393,59.703,59.732,38053.0
2017-05-22 14:00:00,82.43,82.48,82.41,82.48,46060.0,59.7248,59.761,59.7103,59.761,46060.0
2017-05-22 14:10:00,82.48,82.54,82.46,82.51,76177.0,59.761,59.8045,59.7465,59.7827,76177.0
2017-05-22 14:20:00,82.51,82.58,82.51,82.56,41115.0,59.7827,59.8334,59.7827,59.819,41115.0
2017-05-22 14:30:00,82.55,82.59,82.44,82.51,49398.0,59.8117,59.8407,59.732,59.7827,49398.0
2017-05-22 14:40:00,82.5,82.53,82.46,82.47,80345.0,59.7755,59.7972,59.7465,59.7537,80345.0
2017-05-22 14:50:00,82.47,82.5,82.43,82.46,46549.0,59.7537,59.7755,59.7248,59.7465,46549.0
2017-05-22 15:00:00,82.46,82.47,82.4,82.4,58538.0,59.7465,59.7537,59.703,59.703,58538.0
2017-05-22 15:10:00,82.41,82.56,82.4,82.52,50648.0,59.7103,59.819,59.703,59.79,50648.0
2017-05-22 15:20:00,82.53,82.54,82.48,82.5,46607.0,59.7972,59.8045,59.761,59.7755,46607.0
2017-05-22 15:30:00,82.49,82.58,82.49,82.57,131934.0,59.7682,59.8334,59.7682,59.8262,131934.0
2017-05-22 15:40:00,82.57,82.61,82.54,82.6,232487.0,59.8262,59.8552,59.8045,59.8479,232487.0
2017-05-22 15:50:00,82.6,82.63,82.46,82.49,331750.0,59.8479,59.8697,59.7465,59.7682,331750.0
2017-05-23 09:30:00,82.68,82.72,82.53,82.6,82582.0,59.9059,59.9349,59.7972,59.8479,82582.0
2017-05-23 09:40:00,82.62,82.79,82.56,82.67,42475.0,59.8624,59.9856,59.819,59.8987,42475.0
2017-05-23 09:50:00,82.7,82.75,82.61,82.62,55245.0,59.9204,59.9566,59.8552,59.8624,55245.0
2017-05-23 10:00:00,82.64,82.74,82.58,82.72,48824.0,59.8769,59.9494,59.8334,59.9349,48824.0
2017-05-23 10:10:00,82.73,82.9,82.73,82.82,88451.0,59.9421,60.0653,59.9421,60.0073,88451.0
2017-05-23 10:20:00,82.81,82.87,82.76,82.81,55494.0,60.0001,60.0436,59.9639,60.0001,55494.0
2017-05-23 10:30:00,82.81,82.85,82.73,82.75,50389.0,60.0001,60.0291,59.9421,59.9566,50389.0
2017-05-23 10:40:00,82.74,82.92,82.72,82.91,50655.0,59.9494,60.0798,59.9349,60.0726,50655.0
2017-05-23 10:50:00,82.91,82.99,82.91,82.94,26043.0,60.0726,60.1305,60.0726,60.0943,26043.0
2017-05-23 11:00:00,82.95,82.97,82.9,82.93,54061.0,60.1015,60.116,60.0653,60.087,54061.0
2017-05-23 11:10:00,82.93,82.94,82.84,82.87,52641.0,60.087,60.0943,60.0218,60.0436,52641.0
2017-05-23 11:20:00,82.87,82.89,82.79,82.81,54812.0,60.0436,60.0581,59.9856,60.0001,54812.0
2017-05-23 11:30:00,82.81,82.87,82.77,82.79,56647.0,60.0001,60.0436,59.9711,59.9856,56647.0
2017-05-23 11:40:00,82.79,82.83,82.75,82.81,59256.0,59.9856,60.0146,59.9566,60.0001,59256.0
2017-05-23 11:50:00,82.82,82.87,82.8,82.83,92068.0,60.0073,60.0436,59.9928,60.0146,92068.0
2017-05-23 12:00:00,82.83,82.92,82.82,82.92,89507.0,60.0146,60.0798,60.0073,60.0798,89507.0
2017-05-23 12:10:00,82.91,82.96,82.89,82.91,120797.0,60.0726,60.1088,60.0581,60.0726,120797.0
2017-05-23 12:20:00,82.91,82.92,82.78,82.81,73053.0,60.0726,60.0798,59.9784,60.0001,73053.0
2017-05-23 12:30:00,82.8,82.81,82.7,82.75,40969.0,59.9928,60.0001,59.9204,59.9566,40969.0
2017-05-23 12:40:00,82.77,82.81,82.75,82.8,28559.0,59.9711,60.0001,59.9566,59.9928,28559.0
2017-05-23 12:50:00,82.79,82.79,82.74,82.75,52418.0,59.9856,59.9856,59.9494,59.9566,52418.0
2017-05-23 13:00:00,82.76,82.78,82.74,82.76,27666.0,59.9639,59.9784,59.9494,59.9639,27666.0
2017-05-23 13:10:00,82.76,82.84,82.76,82.81,29535.0,59.9639,60.0218,59.9639,60.0001,29535.0
2017-05-23 13:20:00,82.82,82.86,82.79,82.85,21056.0,60.0073,60.0363,59.9856,60.0291,21056.0
2017-05-23 13:30:00,82.85,82.87,82.82,82.83,36606.0,60.0291,60.0436,60.0073,60.0146,36606.0
2017-05-23 13:40:00,82.84,82.87,82.82,82.83,36779.0,60.0218,60.0436,60.0073,60.0146,36779.0
2017-05-23 13:50:00,82.83,82.85,82.78,82.81,43428.0,60.0146,60.0291,59.9784,60.0001,43428.0
2017-05-23 14:00:00,82.81,82.81,82.76,82.78,127425.0,60.0001,60.0001,59.9639,59.9784,127425.0
2017-05-23 14:10:00,82.78,82.81,82.74,82.75,79875.0,59.9784,60.0001,59.9494,59.9566,79875.0
2017-05-23 14:20:00,82.75,82.76,82.7,82.72,34767.0,59.9566,59.9639,59.9204,59.9349,34767.0
2017-05-23 14:30:00,82.72,82.73,82.67,82.68,48802.0,59.9349,59.9421,59.8987,59.9059,48802.0
2017-05-23 14:40:00,82.68,82.69,82.63,82.67,142752.0,59.9059,59.9131,59.8697,59.8987,142752.0
2017-05-23 14:50:00,82.67,82.71,82.64,82.71,47693.0,59.8987,59.9276,59.8769,59.9276,47693.0
2017-05-23 15:00:00,82.7,82.72,82.64,82.65,52157.0,59.9204,59.9349,59.8769,59.8842,52157.0
2017-05-23 15:10:00,82.66,82.69,82.62,82.64,63137.0,59.8914,59.9131,59.8624,59.8769,63137.0
2017-05-23 15:20:00,82.64,82.64,82.6,82.6,50316.0,59.8769,59.8769,59.8479,59.8479,50316.0
2017-05-23 15:30:00,82.6,82.63,82.58,82.61,64623.0,59.8479,59.8697,59.8334,59.8552,64623.0
2017-05-23 15:40:00,82.6,82.61,82.56,82.6,144595.0,59.8479,59.8552,59.819,59.8479,144595.0
2017-05-23 15:50:00,82.6,82.63,82.58,82.6,222621.0,59.8479,59.8697,59.8334,59.8479,222621.0
2017-05-24 09:30:00,82.69,82.94,82.65,82.82,73347.0,59.9131,60.0943,59.8842,60.0073,73347.0
2017-05-24 09:40:00,82.84,82.94,82.78,82.82,59154.0,60.0218,60.0943,59.9784,60.0073,59154.0
2017-05-24 09:50:00,82.82,82.92,82.82,82.88,38204.0,60.0073,60.0798,60.0073,60.0508,38204.0
2017-05-24 10:00:00,82.88,83.09,82.88,82.98,52747.0,60.0508,60.203,60.0508,60.1233,52747.0
2017-05-24 10:10:00,83.0,83.1,82.99,83.03,73746.0,60.1378,60.2102,60.1305,60.1595,73746.0
2017-05-24 10:20:00,83.03,83.17,82.95,83.17,59293.0,60.1595,60.2609,60.1015,60.2609,59293.0
2017-05-24 10:30:00,83.17,83.23,83.08,83.2,65715.0,60.2609,60.3044,60.1957,60.2827,65715.0
2017-05-24 10:40:00,83.2,83.26,83.17,83.19,39795.0,60.2827,60.3261,60.2609,60.2754,39795.0
2017-05-24 10:50:00,83.19,83.24,83.11,83.18,41805.0,60.2754,60.3117,60.2175,60.2682,41805.0
2017-05-24 11:00:00,83.18,83.25,83.13,83.14,145250.0,60.2682,60.3189,60.232,60.2392,145250.0
2017-05-24 11:10:00,83.15,83.15,83.05,83.1,102451.0,60.2464,60.2464,60.174,60.2102,102451.0
2017-05-24 11:20:00,83.1,83.17,83.06,83.15,99527.0,60.2102,60.2609,60.1812,60.2464,99527.0
2017-05-24 11:30:00,83.15,83.19,83.09,83.19,86316.0,60.2464,60.2754,60.203,60.2754,86316.0
2017-05-24 11:40:00,83.19,83.25,83.17,83.25,33419.0,60.2754,60.3189,60.2609,60.3189,33419.0
2017-05-24 11:50:00,83.24,83.26,83.14,83.21,44355.0,60.3117,60.3261,60.2392,60.2899,44355.0
2017-05-24 12:00:00,83.22,83.25,83.11,83.12,56601.0,60.2972,60.3189,60.2175,60.2247,56601.0
2017-05-24 12:10:00,83.12,83.12,83.07,83.1,30039.0,60.2247,60.2247,60.1885,60.2102,30039.0
2017-05-24 12:20:00,83.1,83.11,83.05,83.07,33812.0,60.2102,60.2175,60.174,60.1885,33812.0
2017-05-24 12:30:00,83.07,83.13,83.06,83.11,26209.0,60.1885,60.232,60.1812,60.2175,26209.0
2017-05-24 12:40:00,83.1,83.12,83.08,83.08,28228.0,60.2102,60.2247,60.1957,60.1957,28228.0
2017-05-24 12:50:00,83.08,83.1,83.05,83.06,49313.0,60.1957,60.2102,60.174,60.1812,49313.0
2017-05-24 13:00:00,83.05,83.09,83.03,83.04,23705.0,60.174,60.203,60.1595,60.1667,23705.0
2017-05-24 13:10:00,83.04,83.04,82.97,82.97,23050.0,60.1667,60.1667,60.116,60.116,23050.0
2017-05-24 13:20:00,82.97,83.0,82.93,82.99,26497.0,60.116,60.1378,60.087,60.1305,26497.0
2017-05-24 13:30:00,83.0,83.03,82.97,83.02,40907.0,60.1378,60.1595,60.116,60.1523,40907.0
2017-05-24 13:40:00,83.01,83.04,83.0,83.04,30896.0,60.145,60.1667,60.1378,60.1667,30896.0
2017-05-24 13:50:00,83.04,83.06,83.02,83.05,36554.0,60.1667,60.1812,60.1523,60.174,36554.0
2017-05-24 14:00:00,83.04,83.25,83.0,83.19,128873.0,60.1667,60.3189,60.1378,60.2754,128873.0
2017-05-24 14:10:00,83.18,83.26,83.11,83.25,72190.0,60.2682,60.3261,60.2175,60.3189,72190.0
2017-05-24 14:20:00,83.25,83.27,83.21,83.22,60024.0,60.3189,60.3334,60.2899,60.2972,60024.0
2017-05-24 14:30:00,83.22,83.3,83.21,83.27,36251.0,60.2972,60.3551,60.2899,60.3334,36251.0
2017-05-24 14:40:00,83.27,83.28,83.22,83.25,60874.0,60.3334,60.3406,60.2972,60.3189,60874.0
2017-05-24 14:50:00,83.26,83.26,83.22,83.22,23688.0,60.3261,60.3261,60.2972,60.2972,23688.0
2017-05-24 15:00:00,83.22,83.26,83.19,83.22,44680.0,60.2972,60.3261,60.2754,60.2972,44680.0
2017-05-24 15:10:00,83.22,83.24,83.17,83.24,51701.0,60.2972,60.3117,60.2609,60.3117,51701.0
2017-05-24 15:20:00,83.25,83.27,83.22,83.23,38265.0,60.3189,60.3334,60.2972,60.3044,38265.0
2017-05-24 15:30:00,83.25,83.26,83.2,83.21,44736.0,60.3189,60.3261,60.2827,60.2899,44736.0
2017-05-24 15:40:00,83.21,83.29,83.2,83.28,109383.0,60.2899,60.3479,60.2827,60.3406,109383.0
2017-05-24 15:50:00,83.27,83.28,83.22,83.23,192277.0,60.3334,60.3406,60.2972,60.3044,192277.0
2017-05-25 09:30:00,83.39,83.41,83.08,83.41,103627.0,60.4203,60.4348,60.1957,60.4348,103627.0
2017-05-25 09:40:00,83.43,83.5,83.35,83.47,32844.0,60.4493,60.5,60.3914,60.4783,32844.0
2017-05-25 09:50:00,83.48,83.51,83.37,83.37,89806.0,60.4855,60.5073,60.4058,60.4058,89806.0
2017-05-25 10:00:00,83.37,83.4,83.25,83.3,101181.0,60.4058,60.4276,60.3189,60.3551,101181.0
2017-05-25 10:10:00,83.3,83.53,83.3,83.43,75776.0,60.3551,60.5218,60.3551,60.4493,75776.0
2017-05-25 10:20:00,83.44,83.45,83.33,83.42,72984.0,60.4566,60.4638,60.3769,60.4421,72984.0
2017-05-25 10:30:00,83.42,83.46,83.33,83.45,109484.0,60.4421,60.4711,60.3769,60.4638,109484.0
2017-05-25 10:40:00,83.45,83.59,83.45,83.57,40010.0,60.4638,60.5652,60.4638,60.5508,40010.0
2017-05-25 10:50:00,83.58,83.58,83.47,83.49,87637.0,60.558,60.558,60.4783,60.4928,87637.0
2017-05-25 11:00:00,83.49,83.57,83.44,83.56,65088.0,60.4928,60.5508,60.4566,60.5435,65088.0
2017-05-25 11:10:00,83.57,83.58,83.47,83.47,100190.0,60.5508,60.558,60.4783,60.4783,100190.0
2017-05-25 11:20:00,83.47,83.58,83.46,83.58,66494.0,60.4783,60.558,60.4711,60.558,66494.0
2017-05-25 11:30:00,83.59,83.63,83.55,83.61,45767.0,60.5652,60.5942,60.5363,60.5797,45767.0
2017-05-25 11:40:00,83.61,83.65,83.57,83.63,39231.0,60.5797,60.6087,60.5508,60.5942,39231.0
2017-05-25 11:50:00,83.62,83.63,83.5,83.5,35764.0,60.587,60.5942,60.5,60.5,35764.0
2017-05-25 12:00:00,83.51,83.59,83.5,83.52,37523.0,60.5073,60.5652,60.5,60.5145,37523.0
2017-05-25 12:10:00,83.53,83.58,83.43,83.45,32939.0,60.5218,60.558,60.4493,60.4638,32939.0
2017-05-25 12:20:00,83.45,83.53,83.44,83.45,57040.0,60.4638,60.5218,60.4566,60.4638,57040.0
2017-05-25 12:30:00,83.45,83.54,83.45,83.53,25361.0,60.4638,60.529,60.4638,60.5218,25361.0
2017-05-25 12:40:00,83.52,83.53,83.47,83.52,20840.0,60.5145,60.5218,60.4783,60.5145,20840.0
2017-05-25 12:50:00,83.51,83.53,83.46,83.47,25128.0,60.5073,60.5218,60.4711,60.4783,25128.0
2017-05-25 13:00:00,83.46,83.49,83.42,83.42,42548.0,60.4711,60.4928,60.4421,60.4421,42548.0
2017-05-25 13:10:00,83.41,83.46,83.38,83.42,72798.0,60.4348,60.4711,60.4131,60.4421,72798.0
2017-05-25 13:20:00,83.42,83.43,83.36,83.36,30198.0,60.4421,60.4493,60.3986,60.3986,30198.0
2017-05-25 13:30:00,83.36,83.36,83.26,83.3,49895.0,60.3986,60.3986,60.3261,60.3551,49895.0
2017-05-25 13:40:00,83.3,83.38,83.26,83.37,24744.0,60.3551,60.4131,60.3261,60.4058,24744.0
2017-05-25 13:50:00,83.38,83.41,83.36,83.38,29791.0,60.4131,60.4348,60.3986,60.4131,29791.0
2017-05-25 14:00:00,83.39,83.4,83.32,83.34,28465.0,60.4203,60.4276,60.3696,60.3841,28465.0
2017-05-25 14:10:00,83.33,83.34,83.31,83.32,28098.0,60.3769,60.3841,60.3624,60.3696,28098.0
2017-05-25 14:20:00,83.33,83.38,83.31,83.33,26406.0,60.3769,60.4131,60.3624,60.3769,26406.0
2017-05-25 14:30:00,83.33,83.45,83.33,83.44,29237.0,60.3769,60.4638,60.3769,60.4566,29237.0
2017-05-25 14:40:00,83.44,83.45,83.33,83.34,48838.0,60.4566,60.4638,60.3769,60.3841,48838.0
2017-05-25 14:50:00,83.34,83.43,83.32,83.42,32332.0,60.3841,60.4493,60.3696,60.4421,32332.0
2017-05-25 15:00:00,83.42,83.44,83.38,83.4,67116.0,60.4421,60.4566,60.4131,60.4276,67116.0
2017-05-25 15:10:00,83.4,83.46,83.4,83.42,25224.0,60.4276,60.4711,60.4276,60.4421,25224.0
2017-05-25 15:20:00,83.42,83.45,83.38,83.41,45279.0,60.4421,60.4638,60.4131,60.4348,45279.0
2017-05-25 15:30:00,83.4,83.42,83.37,83.39,44131.0,60.4276,60.4421,60.4058,60.4203,44131.0
2017-05-25 15:40:00,83.39,83.4,83.33,83.33,157343.0,60.4203,60.4276,60.3769,60.3769,157343.0
2017-05-25 15:50:00,83.32,83.32,83.2,83.25,428328.0,60.3696,60.3696,60.2827,60.3189,428328.0
2017-05-26 09:30:00,83.23,83.33,83.04,83.07,82565.0,60.3044,60.3769,60.1667,60.1885,82565.0
2017-05-26 09:40:00,83.08,83.2,82.89,82.89,58282.0,60.1957,60.2827,60.0581,60.0581,58282.0
2017-05-26 09:50:00,82.89,83.02,82.82,83.01,51695.0,60.0581,60.1523,60.0073,60.145,51695.0
2017-05-26 10:00:00,83.02,83.05,82.92,82.97,40909.0,60.1523,60.174,60.0798,60.116,40909.0
2017-05-26 10:10:00,82.96,82.97,82.84,82.89,62186.0,60.1088,60.116,60.0218,60.0581,62186.0
2017-05-26 10:20:00,82.88,82.89,82.73,82.76,59860.0,60.0508,60.0581,59.9421,59.9639,59860.0
2017-05-26 10:30:00,82.77,82.94,82.76,82.89,83282.0,59.9711,60.0943,59.9639,60.0581,83282.0
2017-05-26 10:40:00,82.91,82.97,82.88,82.94,42050.0,60.0726,60.116,60.0508,60.0943,42050.0
2017-05-26 10:50:00,82.95,82.95,82.85,82.85,58665.0,60.1015,60.1015,60.0291,60.0291,58665.0
2017-05-26 11:00:00,82.85,82.98,82.84,82.88,124223.0,60.0291,60.1233,60.0218,60.0508,124223.0
2017-05-26 11:10:00,82.89,82.96,82.87,82.91,30488.0,60.0581,60.1088,60.0436,60.0726,30488.0
2017-05-26 11:20:00,82.92,82.94,82.85,82.93,37518.0,60.0798,60.0943,60.0291,60.087,37518.0
2017-05-26 11:30:00,82.93,82.96,82.85,82.88,28167.0,60.087,60.1088,60.0291,60.0508,28167.0
2017-05-26 11:40:00,82.87,82.87,82.8,82.82,156529.0,60.0436,60.0436,59.9928,60.0073,156529.0
2017-05-26 11:50:00,82.82,82.86,82.78,82.84,107972.0,60.0073,60.0363,59.9784,60.0218,107972.0
2017-05-26 12:00:00,82.85,82.88,82.81,82.81,66954.0,60.0291,60.0508,60.0001,60.0001,66954.0
2017-05-26 12:10:00,82.8,82.82,82.71,82.72,80625.0,59.9928,60.0073,59.9276,59.9349,80625.0
2017-05-26 12:20:00,82.74,82.81,82.74,82.76,49241.0,59.9494,60.0001,59.9494,59.9639,49241.0
2017-05-26 12:30:00,82.76,82.77,82.73,82.73,54162.0,59.9639,59.9711,59.9421,59.9421,54162.0
2017-05-26 12:40:00,82.73,82.75,82.69,82.74,57645.0,59.9421,59.9566,59.9131,59.9494,57645.0
2017-05-26 12:50:00,82.75,82.76,82.69,82.7,48108.0,59.9566,59.9639,59.9131,59.9204,48108.0
2017-05-26 13:00:00,82.7,82.73,82.67,82.69,46568.0,59.9204,59.9421,59.8987,59.9131,46568.0
2017-05-26 13:10:00,82.68,82.69,82.59,82.6,75904.0,59.9059,59.9131,59.8407,59.8479,75904.0
2017-05-26 13:20:00,82.59,82.62,82.55,82.57,50685.0,59.8407,59.8624,59.8117,59.8262,50685.0
2017-05-26 13:30:00,82.56,82.57,82.53,82.55,80453.0,59.819,59.8262,59.7972,59.8117,80453.0
2017-05-26 13:40:00,82.55,82.58,82.54,82.56,40121.0,59.8117,59.8334,59.8045,59.819,40121.0
2017-05-26 13:50:00,82.56,82.56,82.41,82.41,89443.0,59.819,59.819,59.7103,59.7103,89443.0
2017-05-26 14:00:00,82.42,82.5,82.4,82.48,64548.0,59.7175,59.7755,59.703,59.761,64548.0
2017-05-26 14:10:00,82.49,82.52,82.46,82.48,56515.0,59.7682,59.79,59.7465,59.761,56515.0
2017-05-26 14:20:00,82.49,82.55,82.48,82.52,74303.0,59.7682,59.8117,59.761,59.79,74303.0
2017-05-26 14:30:00,82.53,82.54,82.5,82.51,46167.0,59.7972,59.8045,59.7755,59.7827,46167.0
2017-05-26 14:40:00,82.5,82.53,82.46,82.48,95486.0,59.7755,59.7972,59.7465,59.761,95486.0
2017-05-26 14:50:00,82.49,82.55,82.49,82.53,36694.0,59.7682,59.8117,59.7682,59.7972,36694.0
2017-05-26 15:00:00,82.53,82.55,82.46,82.52,96133.0,59.7972,59.8117,59.7465,59.79,96133.0
2017-05-26 15:10:00,82.52,82.63,82.51,82.63,42667.0,59.79,59.8697,59.7827,59.8697,42667.0
2017-05-26 15:20:00,82.62,82.67,82.62,82.62,72991.0,59.8624,59.8987,59.8624,59.8624,72991.0
2017-05-26 15:30:00,82.63,82.64,82.56,82.64,76154.0,59.8697,59.8769,59.819,59.8769,76154.0
2017-05-26 15:40:00,82.63,82.68,82.6,82.67,139019.0,59.8697,59.9059,59.8479,59.8987,139019.0
2017-05-26 15:50:00,82.67,82.71,82.6,82.64,289302.0,59.8987,59.9276,59.8479,59.8769,289302.0
2017-05-30 09:30:00,82.65,82.82,82.52,82.72,111617.0,59.8842,60.0073,59.79,59.9349,111617.0
2017-05-30 09:40:00,82.75,82.78,82.57,82.62,42970.0,59.9566,59.9784,59.8262,59.8624,42970.0
2017-05-30 09:50:00,82.62,82.63,82.35,82.38,53040.0,59.8624,59.8697,59.6668,59.6885,53040.0
2017-05-30 10:00:00,82.42,82.47,82.23,82.3,38031.0,59.7175,59.7537,59.5799,59.6306,38031.0
2017-05-30 10:10:00,82.31,82.53,82.31,82.42,27083.0,59.6378,59.7972,59.6378,59.7175,27083.0
2017-05-30 10:20:00,82.42,82.46,82.37,82.38,13768.0,59.7175,59.7465,59.6813,59.6885,13768.0
2017-05-30 10:30:00,82.4,82.69,82.39,82.67,36479.0,59.703,59.9131,59.6958,59.8987,36479.0
2017-05-30 10:40:00,82.67,82.68,82.6,82.62,26427.0,59.8987,59.9059,59.8479,59.8624,26427.0
2017-05-30 10:50:00,82.63,82.65,82.57,82.6,20506.0,59.8697,59.8842,59.8262,59.8479,20506.0
2017-05-30 11:00:00,82.61,82.62,82.53,82.58,30909.0,59.8552,59.8624,59.7972,59.8334,30909.0
2017-05-30 11:10:00,82.58,82.67,82.57,82.65,22998.0,59.8334,59.8987,59.8262,59.8842,22998.0
2017-05-30 11:20:00,82.65,82.67,82.58,82.64,38981.0,59.8842,59.8987,59.8334,59.8769,38981.0
2017-05-30 11:30:00,82.63,82.68,82.58,82.68,23837.0,59.8697,59.9059,59.8334,59.9059,23837.0
2017-05-30 11:40:00,82.69,82.69,82.6,82.61,65476.0,59.9131,59.9131,59.8479,59.8552,65476.0
2017-05-30 11:50:00,82.61,82.63,82.59,82.6,136660.0,59.8552,59.8697,59.8407,59.8479,136660.0
2017-05-30 12:00:00,82.59,82.61,82.51,82.52,34986.0,59.8407,59.8552,59.7827,59.79,34986.0
2017-05-30 12:10:00,82.52,82.56,82.52,82.53,37904.0,59.79,59.819,59.79,59.7972,37904.0
2017-05-30 12:20:00,82.53,82.57,82.52,82.55,15382.0,59.7972,59.8262,59.79,59.8117,15382.0
2017-05-30 12:30:00,82.54,82.59,82.53,82.55,30485.0,59.8045,59.8407,59.7972,59.8117,30485.0
2017-05-30 12:40:00,82.56,82.59,82.53,82.58,22462.0,59.819,59.8407,59.7972,59.8334,22462.0
2017-05-30 12:50:00,82.57,82.57,82.51,82.53,20571.0,59.8262,59.8262,59.7827,59.7972,20571.0
2017-05-30 13:00:00,82.53,82.61,82.53,82.55,18857.0,59.7972,59.8552,59.7972,59.8117,18857.0
2017-05-30 13:10:00,82.56,82.59,82.53,82.56,58926.0,59.819,59.8407,59.7972,59.819,58926.0
2017-05-30 13:20:00,82.56,82.57,82.5,82.5,31384.0,59.819,59.8262,59.7755,59.7755,31384.0
2017-05-30 13:30:00,82.5,82.54,82.48,82.52,25519.0,59.7755,59.8045,59.761,59.79,25519.0
2017-05-30 13:40:00,82.52,82.55,82.49,82.52,25313.0,59.79,59.8117,59.7682,59.79,25313.0
2017-05-30 13:50:00,82.51,82.53,82.48,82.5,30586.0,59.7827,59.7972,59.761,59.7755,30586.0
2017-05-30 14:00:00,82.49,82.53,82.46,82.5,28583.0,59.7682,59.7972,59.7465,59.7755,28583.0
2017-05-30 14:10:00,82.51,82.51,82.47,82.47,36197.0,59.7827,59.7827,59.7537,59.7537,36197.0
2017-05-30 14:20:00,82.47,82.52,82.44,82.49,23006.0,59.7537,59.79,59.732,59.7682,23006.0
2017-05-30 14:30:00,82.48,82.52,82.47,82.51,30311.0,59.761,59.79,59.7537,59.7827,30311.0
2017-05-30 14:40:00,82.5,82.51,82.44,82.47,79446.0,59.7755,59.7827,59.732,59.7537,79446.0
2017-05-30 14:50:00,82.47,82.48,82.44,82.46,23307.0,59.7537,59.761,59.732,59.7465,23307.0
2017-05-30 15:00:00,82.46,82.48,82.4,82.42,52301.0,59.7465,59.761,59.703,59.7175,52301.0
2017-05-30 15:10:00,82.41,82.45,82.39,82.4,26101.0,59.7103,59.7393,59.6958,59.703,26101.0
2017-05-30 15:20:00,82.39,82.4,82.35,82.38,53937.0,59.6958,59.703,59.6668,59.6885,53937.0
2017-05-30 15:30:00,82.38,82.4,82.35,82.36,45473.0,59.6885,59.703,59.6668,59.674,45473.0
2017-05-30 15:40:00,82.37,82.37,82.24,82.25,108697.0,59.6813,59.6813,59.5871,59.5943,108697.0
2017-05-30 15:50:00,82.24,82.26,82.14,82.15,162478.0,59.5871,59.6016,59.5146,59.5219,162478.0
2017-05-31 09:30:00,82.28,82.53,82.19,82.44,95440.0,59.6161,59.7972,59.5509,59.732,95440.0
2017-05-31 09:40:00,82.46,82.47,82.27,82.27,37517.0,59.7465,59.7537,59.6088,59.6088,37517.0
2017-05-31 09:50:00,82.28,82.29,82.09,82.11,75968.0,59.6161,59.6233,59.4784,59.4929,75968.0
2017-05-31 10:00:00,82.11,82.15,81.99,82.01,79627.0,59.4929,59.5219,59.406,59.4205,79627.0
2017-05-31 10:10:00,82.02,82.21,82.02,82.06,40910.0,59.4277,59.5654,59.4277,59.4567,40910.0
2017-05-31 10:20:00,82.05,82.05,81.89,81.9,146386.0,59.4494,59.4494,59.3335,59.3408,146386.0
2017-05-31 10:30:00,81.89,82.08,81.89,82.06,169663.0,59.3335,59.4712,59.3335,59.4567,169663.0
2017-05-31 10:40:00,82.08,82.21,82.07,82.21,119665.0,59.4712,59.5654,59.4639,59.5654,119665.0
2017-05-31 10:50:00,82.21,82.21,82.01,82.01,102921.0,59.5654,59.5654,59.4205,59.4205,102921.0
2017-05-31 11:00:00,82.01,82.12,82.01,82.07,59331.0,59.4205,59.5002,59.4205,59.4639,59331.0
2017-05-31 11:10:00,82.07,82.09,81.98,81.99,45215.0,59.4639,59.4784,59.3987,59.406,45215.0
2017-05-31 11:20:00,81.99,82.08,81.97,82.07,55185.0,59.406,59.4712,59.3915,59.4639,55185.0
2017-05-31 11:30:00,82.07,82.09,81.87,81.9,84634.0,59.4639,59.4784,59.319,59.3408,84634.0
2017-05-31 11:40:00,81.9,82.1,81.88,82.09,72630.0,59.3408,59.4857,59.3263,59.4784,72630.0
2017-05-31 11:50:00,82.1,82.1,82.01,82.02,50312.0,59.4857,59.4857,59.4205,59.4277,50312.0
2017-05-31 12:00:00,82.02,82.08,82.0,82.08,24445.0,59.4277,59.4712,59.4132,59.4712,24445.0
2017-05-31 12:10:00,82.08,82.09,82.06,82.06,99866.0,59.4712,59.4784,59.4567,59.4567,99866.0
2017-05-31 12:20:00,82.06,82.08,82.01,82.05,124419.0,59.4567,59.4712,59.4205,59.4494,124419.0
2017-05-31 12:30:00,82.04,82.09,82.01,82.07,77681.0,59.4422,59.4784,59.4205,59.4639,77681.0
2017-05-31 12:40:00,82.08,82.21,82.07,82.2,37306.0,59.4712,59.5654,59.4639,59.5581,37306.0
2017-05-31 12:50:00,82.19,82.19,82.1,82.15,29196.0,59.5509,59.5509,59.4857,59.5219,29196.0
2017-05-31 13:00:00,82.15,82.27,82.14,82.25,32042.0,59.5219,59.6088,59.5146,59.5943,32042.0
2017-05-31 13:10:00,82.24,82.29,82.11,82.12,113209.0,59.5871,59.6233,59.4929,59.5002,113209.0
2017-05-31 13:20:00,82.11,82.14,82.06,82.13,40171.0,59.4929,59.5146,59.4567,59.5074,40171.0
2017-05-31 13:30:00,82.13,82.16,82.11,82.16,52767.0,59.5074,59.5291,59.4929,59.5291,52767.0
2017-05-31 13:40:00,82.17,82.18,82.08,82.09,68720.0,59.5364,59.5436,59.4712,59.4784,68720.0
2017-05-31 13:50:00,82.09,82.1,82.01,82.02,131792.0,59.4784,59.4857,59.4205,59.4277,131792.0
2017-05-31 14:00:00,82.02,82.09,82.01,82.03,75452.0,59.4277,59.4784,59.4205,59.4349,75452.0
2017-05-31 14:10:00,82.02,82.1,81.95,82.07,123437.0,59.4277,59.4857,59.377,59.4639,123437.0
2017-05-31 14:20:00,82.07,82.14,82.07,82.14,112334.0,59.4639,59.5146,59.4639,59.5146,112334.0
2017-05-31 14:30:00,82.14,82.2,82.12,82.17,77881.0,59.5146,59.5581,59.5002,59.5364,77881.0
2017-05-31 14:40:00,82.17,82.22,82.16,82.18,141268.0,59.5364,59.5726,59.5291,59.5436,141268.0
2017-05-31 14:50:00,82.17,82.27,82.11,82.22,110536.0,59.5364,59.6088,59.4929,59.5726,110536.0
2017-05-31 15:00:00,82.23,82.31,82.17,82.17,156130.0,59.5799,59.6378,59.5364,59.5364,156130.0
2017-05-31 15:10:00,82.17,82.28,82.15,82.26,193342.0,59.5364,59.6161,59.5219,59.6016,193342.0
2017-05-31 15:20:00,82.26,82.27,82.19,82.22,189039.0,59.6016,59.6088,59.5509,59.5726,189039.0
2017-05-31 15:30:00,82.21,82.26,82.15,82.18,249071.0,59.5654,59.6016,59.5219,59.5436,249071.0
2017-05-31 15:40:00,82.18,82.27,82.15,82.27,271423.0,59.5436,59.6088,59.5219,59.6088,271423.0
2017-05-31 15:50:00,82.27,82.29,82.17,82.19,709644.0,59.6088,59.6233,59.5364,59.5509,709644.0
2017-06-01 09:30:00,81.96,82.0,81.76,81.87,541831.0,59.3842,59.4132,59.2393,59.319,541831.0
2017-06-01 09:40:00,81.89,82.17,81.83,82.16,206661.0,59.3335,59.5364,59.29,59.5291,206661.0
2017-06-01 09:50:00,82.16,82.52,82.11,82.11,165869.0,59.5291,59.79,59.4929,59.4929,165869.0
2017-06-01 10:00:00,82.1,82.19,81.87,82.06,989984.0,59.4857,59.5509,59.319,59.4567,989984.0
2017-06-01 10:10:00,82.05,82.25,82.05,82.17,143669.0,59.4494,59.5943,59.4494,59.5364,143669.0
2017-06-01 10:20:00,82.17,82.27,81.95,81.98,151349.0,59.5364,59.6088,59.377,59.3987,151349.0
2017-06-01 10:30:00,81.97,82.16,81.96,82.12,121572.0,59.3915,59.5291,59.3842,59.5002,121572.0
2017-06-01 10:40:00,82.12,82.19,82.02,82.06,98511.0,59.5002,59.5509,59.4277,59.4567,98511.0
2017-06-01 10:50:00,82.06,82.17,82.06,82.08,97983.0,59.4567,59.5364,59.4567,59.4712,97983.0
2017-06-01 11:00:00,82.08,82.15,82.06,82.12,123319.0,59.4712,59.5219,59.4567,59.5002,123319.0
2017-06-01 11:10:00,82.11,82.13,81.96,82.0,131834.0,59.4929,59.5074,59.3842,59.4132,131834.0
2017-06-01 11:20:00,82.01,82.1,81.95,81.99,96994.0,59.4205,59.4857,59.377,59.406,96994.0
2017-06-01 11:30:00,82.0,82.08,81.96,82.05,92926.0,59.4132,59.4712,59.3842,59.4494,92926.0
2017-06-01 11:40:00,82.03,82.11,81.96,82.01,63956.0,59.4349,59.4929,59.3842,59.4205,63956.0
2017-06-01 11:50:00,82.02,82.13,82.02,82.09,68810.0,59.4277,59.5074,59.4277,59.4784,68810.0
2017-06-01 12:00:00,82.09,82.17,82.09,82.14,66486.0,59.4784,59.5364,59.4784,59.5146,66486.0
2017-06-01 12:10:00,82.13,82.25,82.09,82.22,74475.0,59.5074,59.5943,59.4784,59.5726,74475.0
2017-06-01 12:20:00,82.23,82.25,82.15,82.2,62598.0,59.5799,59.5943,59.5219,59.5581,62598.0
2017-06-01 12:30:00,82.19,82.29,82.18,82.28,58854.0,59.5509,59.6233,59.5436,59.6161,58854.0
2017-06-01 12:40:00,82.28,82.36,82.27,82.27,100155.0,59.6161,59.674,59.6088,59.6088,100155.0
2017-06-01 12:50:00,82.28,82.32,82.26,82.32,105088.0,59.6161,59.6451,59.6016,59.6451,105088.0
2017-06-01 13:00:00,82.32,82.42,82.32,82.4,173226.0,59.6451,59.7175,59.6451,59.703,173226.0
2017-06-01 13:10:00,82.4,82.46,82.38,82.43,103553.0,59.703,59.7465,59.6885,59.7248,103553.0
2017-06-01 13:20:00,82.43,82.45,82.35,82.4,65955.0,59.7248,59.7393,59.6668,59.703,65955.0
2017-06-01 13:30:00,82.39,82.43,82.37,82.43,80998.0,59.6958,59.7248,59.6813,59.7248,80998.0
2017-06-01 13:40:00,82.42,82.46,82.4,82.44,71080.0,59.7175,59.7465,59.703,59.732,71080.0
2017-06-01 13:50:00,82.44,82.53,82.44,82.48,95202.0,59.732,59.7972,59.732,59.761,95202.0
2017-06-01 14:00:00,82.48,82.53,82.47,82.52,98557.0,59.761,59.7972,59.7537,59.79,98557.0
2017-06-01 14:10:00,82.53,82.63,82.5,82.6,108558.0,59.7972,59.8697,59.7755,59.8479,108558.0
2017-06-01 14:20:00,82.6,82.67,82.55,82.55,116510.0,59.8479,59.8987,59.8117,59.8117,116510.0
2017-06-01 14:30:00,82.54,82.56,82.44,82.48,69085.0,59.8045,59.819,59.732,59.761,69085.0
2017-06-01 14:40:00,82.49,82.5,82.42,82.47,57963.0,59.7682,59.7755,59.7175,59.7537,57963.0
2017-06-01 14:50:00,82.48,82.52,82.41,82.51,80690.0,59.761,59.79,59.7103,59.7827,80690.0
2017-06-01 15:00:00,82.5,82.64,82.5,82.62,125118.0,59.7755,59.8769,59.7755,59.8624,125118.0
2017-06-01 15:10:00,82.63,82.65,82.56,82.61,77795.0,59.8697,59.8842,59.819,59.8552,77795.0
2017-06-01 15:20:00,82.62,82.67,82.61,82.61,88485.0,59.8624,59.8987,59.8552,59.8552,88485.0
2017-06-01 15:30:00,82.62,82.66,82.57,82.61,164828.0,59.8624,59.8914,59.8262,59.8552,164828.0
2017-06-01 15:40:00,82.61,82.7,82.58,82.69,165938.0,59.8552,59.9204,59.8334,59.9131,165938.0
2017-06-01 15:50:00,82.69,82.72,82.56,82.62,587563.0,59.9131,59.9349,59.819,59.8624,587563.0
2017-06-02 09:30:00,82.96,83.38,82.96,83.26,194615.0,60.1088,60.4131,60.1088,60.3261,194615.0
2017-06-02 09:40:00,83.24,83.34,83.16,83.23,94017.0,60.3117,60.3841,60.2537,60.3044,94017.0
2017-06-02 09:50:00,83.23,83.23,82.99,83.07,67299.0,60.3044,60.3044,60.1305,60.1885,67299.0
2017-06-02 10:00:00,83.07,83.17,82.98,83.14,96775.0,60.1885,60.2609,60.1233,60.2392,96775.0
2017-06-02 10:10:00,83.15,83.31,83.07,83.28,96410.0,60.2464,60.3624,60.1885,60.3406,96410.0
2017-06-02 10:20:00,83.28,83.48,83.28,83.44,203989.0,60.3406,60.4855,60.3406,60.4566,203989.0
2017-06-02 10:30:00,83.43,83.44,83.31,83.38,157432.0,60.4493,60.4566,60.3624,60.4131,157432.0
2017-06-02 10:40:00,83.39,83.44,83.33,83.35,60206.0,60.4203,60.4566,60.3769,60.3914,60206.0
2017-06-02 10:50:00,83.35,83.44,83.35,83.37,65655.0,60.3914,60.4566,60.3914,60.4058,65655.0
2017-06-02 11:00:00,83.38,83.52,83.37,83.48,78458.0,60.4131,60.5145,60.4058,60.4855,78458.0
2017-06-02 11:10:00,83.48,83.51,83.38,83.45,80606.0,60.4855,60.5073,60.4131,60.4638,80606.0
2017-06-02 11:20:00,83.46,83.59,83.41,83.55,60972.0,60.4711,60.5652,60.4348,60.5363,60972.0
2017-06-02 11:30:00,83.54,83.65,83.52,83.64,54701.0,60.529,60.6087,60.5145,60.6015,54701.0
2017-06-02 11:40:00,83.65,83.65,83.55,83.58,68965.0,60.6087,60.6087,60.5363,60.558,68965.0
2017-06-02 11:50:00,83.58,83.63,83.55,83.58,52071.0,60.558,60.5942,60.5363,60.558,52071.0
2017-06-02 12:00:00,83.58,83.61,83.44,83.45,71224.0,60.558,60.5797,60.4566,60.4638,71224.0
2017-06-02 12:10:00,83.45,83.55,83.44,83.53,32455.0,60.4638,60.5363,60.4566,60.5218,32455.0
2017-06-02 12:20:00,83.53,83.57,83.52,83.56,143537.0,60.5218,60.5508,60.5145,60.5435,143537.0
2017-06-02 12:30:00,83.55,83.56,83.46,83.51,39500.0,60.5363,60.5435,60.4711,60.5073,39500.0
2017-06-02 12:40:00,83.52,83.52,83.46,83.52,82414.0,60.5145,60.5145,60.4711,60.5145,82414.0
2017-06-02 12:50:00,83.51,83.53,83.46,83.46,41647.0,60.5073,60.5218,60.4711,60.4711,41647.0
2017-06-02 13:00:00,83.46,83.51,83.42,83.44,51469.0,60.4711,60.5073,60.4421,60.4566,51469.0
2017-06-02 13:10:00,83.45,83.45,83.37,83.4,84177.0,60.4638,60.4638,60.4058,60.4276,84177.0
2017-06-02 13:20:00,83.4,83.42,83.35,83.36,49937.0,60.4276,60.4421,60.3914,60.3986,49937.0
2017-06-02 13:30:00,83.36,83.45,83.35,83.4,35228.0,60.3986,60.4638,60.3914,60.4276,35228.0
2017-06-02 13:40:00,83.4,83.43,83.36,83.38,46296.0,60.4276,60.4493,60.3986,60.4131,46296.0
2017-06-02 13:50:00,83.37,83.4,83.33,83.35,44216.0,60.4058,60.4276,60.3769,60.3914,44216.0
2017-06-02 14:00:00,83.34,83.39,83.23,83.25,67627.0,60.3841,60.4203,60.3044,60.3189,67627.0
2017-06-02 14:10:00,83.25,83.28,83.23,83.25,54328.0,60.3189,60.3406,60.3044,60.3189,54328.0
2017-06-02 14:20:00,83.25,83.34,83.2,83.2,112799.0,60.3189,60.3841,60.2827,60.2827,112799.0
2017-06-02 14:30:00,83.2,83.3,83.19,83.27,47155.0,60.2827,60.3551,60.2754,60.3334,47155.0
2017-06-02 14:40:00,83.27,83.31,83.24,83.3,32285.0,60.3334,60.3624,60.3117,60.3551,32285.0
2017-06-02 14:50:00,83.29,83.33,83.24,83.28,35519.0,60.3479,60.3769,60.3117,60.3406,35519.0
2017-06-02 15:00:00,83.29,83.35,83.25,83.29,70540.0,60.3479,60.3914,60.3189,60.3479,70540.0
2017-06-02 15:10:00,83.3,83.39,83.27,83.39,73593.0,60.3551,60.4203,60.3334,60.4203,73593.0
2017-06-02 15:20:00,83.39,83.49,83.38,83.43,75365.0,60.4203,60.4928,60.4131,60.4493,75365.0
2017-06-02 15:30:00,83.44,83.55,83.43,83.51,79282.0,60.4566,60.5363,60.4493,60.5073,79282.0
2017-06-02 15:40:00,83.51,83.52,83.35,83.37,337175.0,60.5073,60.5145,60.3914,60.4058,337175.0
2017-06-02 15:50:00,83.37,83.46,83.34,83.46,503606.0,60.4058,60.4711,60.3841,60.4711,503606.0
2017-06-05 09:30:00,83.26,83.26,82.85,82.86,272149.0,60.3261,60.3261,60.0291,60.0363,272149.0
2017-06-05 09:40:00,82.86,82.91,82.73,82.85,83119.0,60.0363,60.0726,59.9421,60.0291,83119.0
2017-06-05 09:50:00,82.86,82.98,82.85,82.98,72830.0,60.0363,60.1233,60.0291,60.1233,72830.0
2017-06-05 10:00:00,82.99,83.22,82.99,83.13,107550.0,60.1305,60.2972,60.1305,60.232,107550.0
2017-06-05 10:10:00,83.13,83.36,83.05,83.31,89073.0,60.232,60.3986,60.174,60.3624,89073.0
2017-06-05 10:20:00,83.31,83.38,83.25,83.32,104181.0,60.3624,60.4131,60.3189,60.3696,104181.0
2017-06-05 10:30:00,83.32,83.33,83.04,83.06,142585.0,60.3696,60.3769,60.1667,60.1812,142585.0
2017-06-05 10:40:00,83.07,83.08,82.99,83.08,126672.0,60.1885,60.1957,60.1305,60.1957,126672.0
2017-06-05 10:50:00,83.07,83.1,82.93,82.94,94543.0,60.1885,60.2102,60.087,60.0943,94543.0
2017-06-05 11:00:00,82.94,82.95,82.88,82.9,88735.0,60.0943,60.1015,60.0508,60.0653,88735.0
2017-06-05 11:10:00,82.89,83.0,82.86,82.96,93890.0,60.0581,60.1378,60.0363,60.1088,93890.0
2017-06-05 11:20:00,82.96,82.98,82.87,82.96,72822.0,60.1088,60.1233,60.0436,60.1088,72822.0
2017-06-05 11:30:00,82.96,82.98,82.89,82.93,67480.0,60.1088,60.1233,60.0581,60.087,67480.0
2017-06-05 11:40:00,82.93,82.97,82.9,82.91,38761.0,60.087,60.116,60.0653,60.0726,38761.0
2017-06-05 11:50:00,82.92,83.07,82.91,83.06,54876.0,60.0798,60.1885,60.0726,60.1812,54876.0
2017-06-05 12:00:00,83.05,83.17,83.03,83.13,41325.0,60.174,60.2609,60.1595,60.232,41325.0
2017-06-05 12:10:00,83.14,83.15,83.09,83.1,20065.0,60.2392,60.2464,60.203,60.2102,20065.0
2017-06-05 12:20:00,83.1,83.14,83.08,83.09,18517.0,60.2102,60.2392,60.1957,60.203,18517.0
2017-06-05 12:30:00,83.1,83.13,83.07,83.08,18982.0,60.2102,60.232,60.1885,60.1957,18982.0
2017-06-05 12:40:00,83.08,83.16,83.07,83.14,33876.0,60.1957,60.2537,60.1885,60.2392,33876.0
2017-06-05 12:50:00,83.14,83.14,83.04,83.06,20917.0,60.2392,60.2392,60.1667,60.1812,20917.0
2017-06-05 13:00:00,83.07,83.16,83.06,83.13,16594.0,60.1885,60.2537,60.1812,60.232,16594.0
2017-06-05 13:10:00,83.14,83.22,83.13,83.21,22806.0,60.2392,60.2972,60.232,60.2899,22806.0
2017-06-05 13:20:00,83.2,83.24,83.11,83.13,61782.0,60.2827,60.3117,60.2175,60.232,61782.0
2017-06-05 13:30:00,83.13,83.14,83.06,83.11,33098.0,60.232,60.2392,60.1812,60.2175,33098.0
2017-06-05 13:40:00,83.11,83.14,83.09,83.13,27796.0,60.2175,60.2392,60.203,60.232,27796.0
2017-06-05 13:50:00,83.13,83.16,83.09,83.14,30395.0,60.232,60.2537,60.203,60.2392,30395.0
2017-06-05 14:00:00,83.14,83.22,83.1,83.13,41639.0,60.2392,60.2972,60.2102,60.232,41639.0
2017-06-05 14:10:00,83.14,83.23,83.12,83.2,36989.0,60.2392,60.3044,60.2247,60.2827,36989.0
2017-06-05 14:20:00,83.2,83.2,83.14,83.16,30510.0,60.2827,60.2827,60.2392,60.2537,30510.0
2017-06-05 14:30:00,83.15,83.18,83.1,83.13,40679.0,60.2464,60.2682,60.2102,60.232,40679.0
2017-06-05 14:40:00,83.13,83.19,83.09,83.1,47478.0,60.232,60.2754,60.203,60.2102,47478.0
2017-06-05 14:50:00,83.1,83.16,83.08,83.12,63900.0,60.2102,60.2537,60.1957,60.2247,63900.0
2017-06-05 15:00:00,83.13,83.2,83.11,83.16,67316.0,60.232,60.2827,60.2175,60.2537,67316.0
2017-06-05 15:10:00,83.15,83.2,83.13,83.15,48245.0,60.2464,60.2827,60.232,60.2464,48245.0
2017-06-05 15:20:00,83.15,83.24,83.14,83.21,44516.0,60.2464,60.3117,60.2392,60.2899,44516.0
2017-06-05 15:30:00,83.22,83.27,83.2,83.26,137724.0,60.2972,60.3334,60.2827,60.3261,137724.0
2017-06-05 15:40:00,83.25,83.26,83.13,83.13,373019.0,60.3189,60.3261,60.232,60.232,373019.0
2017-06-05 15:50:00,83.13,83.14,83.06,83.12,740099.0,60.232,60.2392,60.1812,60.2247,740099.0
2017-06-06 09:30:00,83.16,83.16,82.68,82.74,98297.0,60.2537,60.2537,59.9059,59.9494,98297.0
2017-06-06 09:40:00,82.76,82.84,82.7,82.72,126870.0,59.9639,60.0218,59.9204,59.9349,126870.0
2017-06-06 09:50:00,82.73,82.94,82.72,82.84,88988.0,59.9421,60.0943,59.9349,60.0218,88988.0
2017-06-06 10:00:00,82.87,82.89,82.71,82.76,44963.0,60.0436,60.0581,59.9276,59.9639,44963.0
2017-06-06 10:10:00,82.76,82.88,82.74,82.75,73382.0,59.9639,60.0508,59.9494,59.9566,73382.0
2017-06-06 10:20:00,82.73,82.76,82.65,82.67,48058.0,59.9421,59.9639,59.8842,59.8987,48058.0
2017-06-06 10:30:00,82.69,82.74,82.64,82.66,120696.0,59.9131,59.9494,59.8769,59.8914,120696.0
2017-06-06 10:40:00,82.65,82.7,82.6,82.64,37638.0,59.8842,59.9204,59.8479,59.8769,37638.0
2017-06-06 10:50:00,82.65,82.7,82.58,82.64,51320.0,59.8842,59.9204,59.8334,59.8769,51320.0
2017-06-06 11:00:00,82.65,82.7,82.61,82.66,86734.0,59.8842,59.9204,59.8552,59.8914,86734.0
2017-06-06 11:10:00,82.66,82.72,82.64,82.71,46132.0,59.8914,59.9349,59.8769,59.9276,46132.0
2017-06-06 11:20:00,82.71,82.75,82.67,82.71,61550.0,59.9276,59.9566,59.8987,59.9276,61550.0
2017-06-06 11:30:00,82.72,82.9,82.72,82.89,53908.0,59.9349,60.0653,59.9349,60.0581,53908.0
2017-06-06 11:40:00,82.89,82.94,82.85,82.91,35056.0,60.0581,60.0943,60.0291,60.0726,35056.0
2017-06-06 11:50:00,82.91,82.98,82.89,82.96,57790.0,60.0726,60.1233,60.0581,60.1088,57790.0
2017-06-06 12:00:00,82.97,82.97,82.91,82.94,53378.0,60.116,60.116,60.0726,60.0943,53378.0
2017-06-06 12:10:00,82.93,82.94,82.87,82.87,55660.0,60.087,60.0943,60.0436,60.0436,55660.0
2017-06-06 12:20:00,82.88,82.9,82.84,82.87,66742.0,60.0508,60.0653,60.0218,60.0436,66742.0
2017-06-06 12:30:00,82.88,82.91,82.85,82.88,48847.0,60.0508,60.0726,60.0291,60.0508,48847.0
2017-06-06 12:40:00,82.88,82.92,82.85,82.9,38441.0,60.0508,60.0798,60.0291,60.0653,38441.0
2017-06-06 12:50:00,82.89,82.94,82.85,82.86,63009.0,60.0581,60.0943,60.0291,60.0363,63009.0
2017-06-06 13:00:00,82.87,82.96,82.87,82.95,48449.0,60.0436,60.1088,60.0436,60.1015,48449.0
2017-06-06 13:10:00,82.96,82.97,82.87,82.88,56972.0,60.1088,60.116,60.0436,60.0508,56972.0
2017-06-06 13:20:00,82.88,82.94,82.84,82.89,41511.0,60.0508,60.0943,60.0218,60.0581,41511.0
2017-06-06 13:30:00,82.88,82.88,82.78,82.8,50062.0,60.0508,60.0508,59.9784,59.9928,50062.0
2017-06-06 13:40:00,82.8,82.84,82.78,82.83,26164.0,59.9928,60.0218,59.9784,60.0146,26164.0
2017-06-06 13:50:00,82.84,82.87,82.8,82.87,52976.0,60.0218,60.0436,59.9928,60.0436,52976.0
2017-06-06 14:00:00,82.86,82.92,82.82,82.84,58430.0,60.0363,60.0798,60.0073,60.0218,58430.0
2017-06-06 14:10:00,82.83,82.99,82.83,82.97,54596.0,60.0146,60.1305,60.0146,60.116,54596.0
2017-06-06 14:20:00,82.97,82.98,82.88,82.94,50258.0,60.116,60.1233,60.0508,60.0943,50258.0
2017-06-06 14:30:00,82.94,82.98,82.9,82.96,51303.0,60.0943,60.1233,60.0653,60.1088,51303.0
2017-06-06 14:40:00,82.96,83.05,82.95,83.04,57032.0,60.1088,60.174,60.1015,60.1667,57032.0
2017-06-06 14:50:00,83.02,83.1,83.01,83.06,186424.0,60.1523,60.2102,60.145,60.1812,186424.0
2017-06-06 15:00:00,83.06,83.18,83.06,83.18,52303.0,60.1812,60.2682,60.1812,60.2682,52303.0
2017-06-06 15:10:00,83.17,83.17,83.09,83.1,80134.0,60.2609,60.2609,60.203,60.2102,80134.0
2017-06-06 15:20:00,83.09,83.12,82.98,82.98,133647.0,60.203,60.2247,60.1233,60.1233,133647.0
2017-06-06 15:30:00,82.99,83.0,82.89,82.89,189493.0,60.1305,60.1378,60.0581,60.0581,189493.0
2017-06-06 15:40:00,82.89,82.9,82.79,82.8,239377.0,60.0581,60.0653,59.9856,59.9928,239377.0
2017-06-06 15:50:00,82.8,82.8,82.67,82.71,436296.0,59.9928,59.9928,59.8987,59.9276,436296.0
2017-06-07 09:30:00,82.69,83.06,82.62,83.06,126749.0,59.9131,60.1812,59.8624,60.1812,126749.0
2017-06-07 09:40:00,83.06,83.06,82.78,82.88,69610.0,60.1812,60.1812,59.9784,60.0508,69610.0
2017-06-07 09:50:00,82.88,83.09,82.85,83.09,65151.0,60.0508,60.203,60.0291,60.203,65151.0
2017-06-07 10:00:00,83.09,83.14,82.93,82.98,89861.0,60.203,60.2392,60.087,60.1233,89861.0
2017-06-07 10:10:00,82.97,83.15,82.97,83.13,78375.0,60.116,60.2464,60.116,60.232,78375.0
2017-06-07 10:20:00,83.14,83.16,83.02,83.06,54017.0,60.2392,60.2537,60.1523,60.1812,54017.0
2017-06-07 10:30:00,83.05,83.06,82.93,82.95,75482.0,60.174,60.1812,60.087,60.1015,75482.0
2017-06-07 10:40:00,82.95,83.03,82.93,82.97,67563.0,60.1015,60.1595,60.087,60.116,67563.0
2017-06-07 10:50:00,82.96,83.15,82.93,83.14,68990.0,60.1088,60.2464,60.087,60.2392,68990.0
2017-06-07 11:00:00,83.11,83.17,83.05,83.14,62207.0,60.2175,60.2609,60.174,60.2392,62207.0
2017-06-07 11:10:00,83.15,83.28,83.15,83.26,83730.0,60.2464,60.3406,60.2464,60.3261,83730.0
2017-06-07 11:20:00,83.26,83.27,83.19,83.21,65684.0,60.3261,60.3334,60.2754,60.2899,65684.0
2017-06-07 11:30:00,83.21,83.28,83.17,83.19,78747.0,60.2899,60.3406,60.2609,60.2754,78747.0
2017-06-07 11:40:00,83.19,83.22,83.12,83.14,94071.0,60.2754,60.2972,60.2247,60.2392,94071.0
2017-06-07 11:50:00,83.15,83.15,83.03,83.09,78878.0,60.2464,60.2464,60.1595,60.203,78878.0
2017-06-07 12:00:00,83.09,83.12,83.04,83.09,66689.0,60.203,60.2247,60.1667,60.203,66689.0
2017-06-07 12:10:00,83.1,83.21,83.1,83.2,48508.0,60.2102,60.2899,60.2102,60.2827,48508.0
2017-06-07 12:20:00,83.19,83.26,83.19,83.21,102246.0,60.2754,60.3261,60.2754,60.2899,102246.0
2017-06-07 12:30:00,83.21,83.23,83.18,83.23,25107.0,60.2899,60.3044,60.2682,60.3044,25107.0
2017-06-07 12:40:00,83.24,83.25,83.18,83.23,32551.0,60.3117,60.3189,60.2682,60.3044,32551.0
2017-06-07 12:50:00,83.23,83.25,83.16,83.22,36782.0,60.3044,60.3189,60.2537,60.2972,36782.0
2017-06-07 13:00:00,83.22,83.29,83.19,83.27,56397.0,60.2972,60.3479,60.2754,60.3334,56397.0
2017-06-07 13:10:00,83.27,83.3,83.25,83.26,104135.0,60.3334,60.3551,60.3189,60.3261,104135.0
2017-06-07 13:20:00,83.26,83.27,83.19,83.23,36052.0,60.3261,60.3334,60.2754,60.3044,36052.0
2017-06-07 13:30:00,83.24,83.27,83.21,83.24,27047.0,60.3117,60.3334,60.2899,60.3117,27047.0
2017-06-07 13:40:00,83.24,83.39,83.24,83.38,36590.0,60.3117,60.4203,60.3117,60.4131,36590.0
2017-06-07 13:50:00,83.39,83.44,83.36,83.38,52811.0,60.4203,60.4566,60.3986,60.4131,52811.0
2017-06-07 14:00:00,83.38,83.39,83.23,83.24,59568.0,60.4131,60.4203,60.3044,60.3117,59568.0
2017-06-07 14:10:00,83.25,83.31,83.22,83.3,54459.0,60.3189,60.3624,60.2972,60.3551,54459.0
2017-06-07 14:20:00,83.3,83.31,83.25,83.29,31892.0,60.3551,60.3624,60.3189,60.3479,31892.0
2017-06-07 14:30:00,83.29,83.36,83.29,83.32,50413.0,60.3479,60.3986,60.3479,60.3696,50413.0
2017-06-07 14:40:00,83.32,83.36,83.27,83.34,29081.0,60.3696,60.3986,60.3334,60.3841,29081.0
2017-06-07 14:50:00,83.34,83.36,83.27,83.31,46798.0,60.3841,60.3986,60.3334,60.3624,46798.0
2017-06-07 15:00:00,83.31,83.35,83.28,83.32,61803.0,60.3624,60.3914,60.3406,60.3696,61803.0
2017-06-07 15:10:00,83.32,83.33,83.25,83.26,53160.0,60.3696,60.3769,60.3189,60.3261,53160.0
2017-06-07 15:20:00,83.26,83.31,83.26,83.31,94267.0,60.3261,60.3624,60.3261,60.3624,94267.0
2017-06-07 15:30:00,83.3,83.31,83.18,83.19,109893.0,60.3551,60.3624,60.2682,60.2754,109893.0
2017-06-07 15:40:00,83.19,83.3,83.18,83.29,132980.0,60.2754,60.3551,60.2682,60.3479,132980.0
2017-06-07 15:50:00,83.29,83.3,83.2,83.28,278603.0,60.3479,60.3551,60.2827,60.3406,278603.0
2017-06-08 09:30:00,83.32,83.32,82.87,82.96,177065.0,60.3696,60.3696,60.0436,60.1088,177065.0
2017-06-08 09:40:00,82.96,82.97,82.74,82.74,278893.0,60.1088,60.116,59.9494,59.9494,278893.0
2017-06-08 09:50:00,82.73,82.73,82.59,82.66,143867.0,59.9421,59.9421,59.8407,59.8914,143867.0
2017-06-08 10:00:00,82.66,82.71,82.55,82.63,146140.0,59.8914,59.9276,59.8117,59.8697,146140.0
2017-06-08 10:10:00,82.63,82.67,82.52,82.62,70228.0,59.8697,59.8987,59.79,59.8624,70228.0
2017-06-08 10:20:00,82.61,82.63,82.35,82.41,62599.0,59.8552,59.8697,59.6668,59.7103,62599.0
2017-06-08 10:30:00,82.42,82.59,82.41,82.56,57662.0,59.7175,59.8407,59.7103,59.819,57662.0
2017-06-08 10:40:00,82.57,82.64,82.49,82.53,52149.0,59.8262,59.8769,59.7682,59.7972,52149.0
2017-06-08 10:50:00,82.53,82.55,82.47,82.54,24454.0,59.7972,59.8117,59.7537,59.8045,24454.0
2017-06-08 11:00:00,82.54,82.68,82.52,82.68,44237.0,59.8045,59.9059,59.79,59.9059,44237.0
2017-06-08 11:10:00,82.7,82.8,82.63,82.63,44548.0,59.9204,59.9928,59.8697,59.8697,44548.0
2017-06-08 11:20:00,82.62,82.65,82.54,82.64,48215.0,59.8624,59.8842,59.8045,59.8769,48215.0
2017-06-08 11:30:00,82.64,82.75,82.63,82.75,27529.0,59.8769,59.9566,59.8697,59.9566,27529.0
2017-06-08 11:40:00,82.75,82.9,82.75,82.88,37041.0,59.9566,60.0653,59.9566,60.0508,37041.0
2017-06-08 11:50:00,82.89,82.9,82.78,82.87,35673.0,60.0581,60.0653,59.9784,60.0436,35673.0
2017-06-08 12:00:00,82.88,83.01,82.87,82.99,47787.0,60.0508,60.145,60.0436,60.1305,47787.0
2017-06-08 12:10:00,82.99,83.11,82.97,83.09,25779.0,60.1305,60.2175,60.116,60.203,25779.0
2017-06-08 12:20:00,83.08,83.13,83.05,83.13,55760.0,60.1957,60.232,60.174,60.232,55760.0
2017-06-08 12:30:00,83.1,83.19,83.1,83.12,35038.0,60.2102,60.2754,60.2102,60.2247,35038.0
2017-06-08 12:40:00,83.13,83.15,83.08,83.14,24249.0,60.232,60.2464,60.1957,60.2392,24249.0
2017-06-08 12:50:00,83.14,83.14,83.04,83.09,31176.0,60.2392,60.2392,60.1667,60.203,31176.0
2017-06-08 13:00:00,83.07,83.12,83.05,83.07,29280.0,60.1885,60.2247,60.174,60.1885,29280.0
2017-06-08 13:10:00,83.08,83.11,83.02,83.05,26187.0,60.1957,60.2175,60.1523,60.174,26187.0
2017-06-08 13:20:00,83.04,83.04,82.91,82.94,22922.0,60.1667,60.1667,60.0726,60.0943,22922.0
2017-06-08 13:30:00,82.94,83.02,82.94,82.95,40589.0,60.0943,60.1523,60.0943,60.1015,40589.0
2017-06-08 13:40:00,82.94,83.12,82.94,83.07,21165.0,60.0943,60.2247,60.0943,60.1885,21165.0
2017-06-08 13:50:00,83.08,83.1,83.02,83.05,31822.0,60.1957,60.2102,60.1523,60.174,31822.0
2017-06-08 14:00:00,83.05,83.06,82.94,82.99,51535.0,60.174,60.1812,60.0943,60.1305,51535.0
2017-06-08 14:10:00,82.98,82.99,82.92,82.94,26084.0,60.1233,60.1305,60.0798,60.0943,26084.0
2017-06-08 14:20:00,82.94,82.95,82.86,82.9,183916.0,60.0943,60.1015,60.0363,60.0653,183916.0
2017-06-08 14:30:00,82.89,83.02,82.86,82.99,57930.0,60.0581,60.1523,60.0363,60.1305,57930.0
2017-06-08 14:40:00,83.0,83.08,82.99,83.03,58766.0,60.1378,60.1957,60.1305,60.1595,58766.0
2017-06-08 14:50:00,83.04,83.07,82.91,82.94,32453.0,60.1667,60.1885,60.0726,60.0943,32453.0
2017-06-08 15:00:00,82.95,83.08,82.93,83.05,34516.0,60.1015,60.1957,60.087,60.174,34516.0
2017-06-08 15:10:00,83.04,83.14,83.02,83.14,51818.0,60.1667,60.2392,60.1523,60.2392,51818.0
2017-06-08 15:20:00,83.14,83.18,83.1,83.11,42349.0,60.2392,60.2682,60.2102,60.2175,42349.0
2017-06-08 15:30:00,83.11,83.17,83.06,83.09,90364.0,60.2175,60.2609,60.1812,60.203,90364.0
2017-06-08 15:40:00,83.09,83.13,83.02,83.1,136183.0,60.203,60.232,60.1523,60.2102,136183.0
2017-06-08 15:50:00,83.11,83.14,83.05,83.11,197176.0,60.2175,60.2392,60.174,60.2175,197176.0
2017-06-09 09:30:00,83.09,83.19,82.8,82.98,160453.0,60.203,60.2754,59.9928,60.1233,160453.0
2017-06-09 09:40:00,83.0,83.1,82.9,83.09,233744.0,60.1378,60.2102,60.0653,60.203,233744.0
2017-06-09 09:50:00,83.09,83.17,82.97,83.03,55186.0,60.203,60.2609,60.116,60.1595,55186.0
2017-06-09 10:00:00,83.01,83.19,83.01,83.15,60824.0,60.145,60.2754,60.145,60.2464,60824.0
2017-06-09 10:10:00,83.14,83.17,83.03,83.15,42095.0,60.2392,60.2609,60.1595,60.2464,42095.0
2017-06-09 10:20:00,83.13,83.18,83.08,83.11,75472.0,60.232,60.2682,60.1957,60.2175,75472.0
2017-06-09 10:30:00,83.13,83.16,83.04,83.11,49065.0,60.232,60.2537,60.1667,60.2175,49065.0
2017-06-09 10:40:00,83.1,83.17,83.04,83.17,38093.0,60.2102,60.2609,60.1667,60.2609,38093.0
2017-06-09 10:50:00,83.15,83.26,83.12,83.23,50069.0,60.2464,60.3261,60.2247,60.3044,50069.0
2017-06-09 11:00:00,83.23,83.31,83.19,83.28,88926.0,60.3044,60.3624,60.2754,60.3406,88926.0
2017-06-09 11:10:00,83.28,83.4,83.28,83.35,60073.0,60.3406,60.4276,60.3406,60.3914,60073.0
2017-06-09 11:20:00,83.35,83.55,83.34,83.51,51169.0,60.3914,60.5363,60.3841,60.5073,51169.0
2017-06-09 11:30:00,83.51,83.64,83.51,83.63,55715.0,60.5073,60.6015,60.5073,60.5942,55715.0
2017-06-09 11:40:00,83.63,83.64,83.49,83.51,40005.0,60.5942,60.6015,60.4928,60.5073,40005.0
2017-06-09 11:50:00,83.54,83.55,83.45,83.47,43157.0,60.529,60.5363,60.4638,60.4783,43157.0
2017-06-09 12:00:00,83.48,83.55,83.4,83.54,82181.0,60.4855,60.5363,60.4276,60.529,82181.0
2017-06-09 12:10:00,83.53,83.64,83.53,83.57,33672.0,60.5218,60.6015,60.5218,60.5508,33672.0
2017-06-09 12:20:00,83.57,83.63,83.52,83.55,36966.0,60.5508,60.5942,60.5145,60.5363,36966.0
2017-06-09 12:30:00,83.56,83.61,83.49,83.54,46932.0,60.5435,60.5797,60.4928,60.529,46932.0
2017-06-09 12:40:00,83.53,83.62,83.5,83.6,34708.0,60.5218,60.587,60.5,60.5725,34708.0
2017-06-09 12:50:00,83.61,83.67,83.6,83.64,42129.0,60.5797,60.6232,60.5725,60.6015,42129.0
2017-06-09 13:00:00,83.63,83.67,83.57,83.58,33797.0,60.5942,60.6232,60.5508,60.558,33797.0
2017-06-09 13:10:00,83.58,83.72,83.58,83.68,64308.0,60.558,60.6594,60.558,60.6305,64308.0
2017-06-09 13:20:00,83.68,83.73,83.63,83.63,36801.0,60.6305,60.6667,60.5942,60.5942,36801.0
2017-06-09 13:30:00,83.63,83.7,83.6,83.67,101994.0,60.5942,60.6449,60.5725,60.6232,101994.0
2017-06-09 13:40:00,83.69,83.71,83.62,83.65,54367.0,60.6377,60.6522,60.587,60.6087,54367.0
2017-06-09 13:50:00,83.63,83.68,83.59,83.67,237075.0,60.5942,60.6305,60.5652,60.6232,237075.0
2017-06-09 14:00:00,83.67,83.84,83.67,83.81,149097.0,60.6232,60.7464,60.6232,60.7246,149097.0
2017-06-09 14:10:00,83.8,83.9,83.79,83.88,102837.0,60.7174,60.7899,60.7102,60.7754,102837.0
2017-06-09 14:20:00,83.88,83.95,83.8,83.8,48916.0,60.7754,60.8261,60.7174,60.7174,48916.0
2017-06-09 14:30:00,83.8,83.86,83.76,83.86,68616.0,60.7174,60.7609,60.6884,60.7609,68616.0
2017-06-09 14:40:00,83.87,83.94,83.75,83.85,141017.0,60.7681,60.8188,60.6812,60.7536,141017.0
2017-06-09 14:50:00,83.84,83.87,83.68,83.79,291003.0,60.7464,60.7681,60.6305,60.7102,291003.0
2017-06-09 15:00:00,83.81,83.83,83.6,83.67,151762.0,60.7246,60.7391,60.5725,60.6232,151762.0
2017-06-09 15:10:00,83.67,83.67,83.47,83.52,253743.0,60.6232,60.6232,60.4783,60.5145,253743.0
2017-06-09 15:20:00,83.52,83.55,83.44,83.55,237870.0,60.5145,60.5363,60.4566,60.5363,237870.0
2017-06-09 15:30:00,83.55,83.55,83.48,83.55,257504.0,60.5363,60.5363,60.4855,60.5363,257504.0
2017-06-09 15:40:00,83.54,83.64,83.51,83.59,445131.0,60.529,60.6015,60.5073,60.5652,445131.0
2017-06-09 15:50:00,83.59,83.69,83.59,83.68,552105.0,60.5652,60.6377,60.5652,60.6305,552105.0
2017-06-12 09:30:00,83.6,84.07,83.47,84.04,260184.0,60.5725,60.913,60.4783,60.8913,260184.0
2017-06-12 09:40:00,84.03,84.42,83.75,84.33,177655.0,60.884,61.1666,60.6812,61.1014,177655.0
2017-06-12 09:50:00,84.33,84.33,83.87,84.02,126548.0,61.1014,61.1014,60.7681,60.8768,126548.0
2017-06-12 10:00:00,84.05,84.07,83.76,84.03,80331.0,60.8985,60.913,60.6884,60.884,80331.0
2017-06-12 10:10:00,84.04,84.09,83.82,83.92,110334.0,60.8913,60.9275,60.7319,60.8043,110334.0
2017-06-12 10:20:00,83.91,84.19,83.91,84.15,91668.0,60.7971,61.0,60.7971,60.971,91668.0
2017-06-12 10:30:00,84.18,84.23,84.07,84.17,95036.0,60.9927,61.029,60.913,60.9855,95036.0
2017-06-12 10:40:00,84.16,84.29,84.16,84.23,83153.0,60.9782,61.0724,60.9782,61.029,83153.0
2017-06-12 10:50:00,84.22,84.32,84.21,84.28,116595.0,61.0217,61.0942,61.0145,61.0652,116595.0
2017-06-12 11:00:00,84.28,84.34,84.05,84.11,169362.0,61.0652,61.1087,60.8985,60.942,169362.0
2017-06-12 11:10:00,84.11,84.12,83.83,83.83,93145.0,60.942,60.9493,60.7391,60.7391,93145.0
2017-06-12 11:20:00,83.83,84.11,83.83,84.09,87973.0,60.7391,60.942,60.7391,60.9275,87973.0
2017-06-12 11:30:00,84.09,84.16,84.0,84.08,118177.0,60.9275,60.9782,60.8623,60.9203,118177.0
2017-06-12 11:40:00,84.09,84.33,84.05,84.31,68162.0,60.9275,61.1014,60.8985,61.0869,68162.0
2017-06-12 11:50:00,84.3,84.36,84.22,84.23,90469.0,61.0797,61.1231,61.0217,61.029,90469.0
2017-06-12 12:00:00,84.23,84.31,84.14,84.16,69612.0,61.029,61.0869,60.9637,60.9782,69612.0
2017-06-12 12:10:00,84.16,84.18,84.07,84.11,48515.0,60.9782,60.9927,60.913,60.942,48515.0
2017-06-12 12:20:00,84.11,84.33,84.1,84.29,49016.0,60.942,61.1014,60.9348,61.0724,49016.0
2017-06-12 12:30:00,84.28,84.34,84.24,84.28,114586.0,61.0652,61.1087,61.0362,61.0652,114586.0
2017-06-12 12:40:00,84.29,84.31,84.2,84.21,34706.0,61.0724,61.0869,61.0072,61.0145,34706.0
2017-06-12 12:50:00,84.23,84.28,84.16,84.21,45701.0,61.029,61.0652,60.9782,61.0145,45701.0
2017-06-12 13:00:00,84.22,84.32,84.16,84.3,76367.0,61.0217,61.0942,60.9782,61.0797,76367.0
2017-06-12 13:10:00,84.29,84.3,84.22,84.26,40112.0,61.0724,61.0797,61.0217,61.0507,40112.0
2017-06-12 13:20:00,84.26,84.37,84.25,84.33,37047.0,61.0507,61.1304,61.0434,61.1014,37047.0
2017-06-12 13:30:00,84.34,84.36,84.3,84.33,81751.0,61.1087,61.1231,61.0797,61.1014,81751.0
2017-06-12 13:40:00,84.33,84.39,84.3,84.39,43293.0,61.1014,61.1449,61.0797,61.1449,43293.0
2017-06-12 13:50:00,84.4,84.42,84.32,84.34,92170.0,61.1521,61.1666,61.0942,61.1087,92170.0
2017-06-12 14:00:00,84.35,84.41,84.35,84.39,94820.0,61.1159,61.1594,61.1159,61.1449,94820.0
2017-06-12 14:10:00,84.39,84.44,84.32,84.44,93677.0,61.1449,61.1811,61.0942,61.1811,93677.0
2017-06-12 14:20:00,84.44,84.44,84.24,84.27,63916.0,61.1811,61.1811,61.0362,61.0579,63916.0
2017-06-12 14:30:00,84.26,84.35,84.21,84.34,64718.0,61.0507,61.1159,61.0145,61.1087,64718.0
2017-06-12 14:40:00,84.33,84.39,84.26,84.3,79218.0,61.1014,61.1449,61.0507,61.0797,79218.0
2017-06-12 14:50:00,84.3,84.35,84.25,84.26,73714.0,61.0797,61.1159,61.0434,61.0507,73714.0
2017-06-12 15:00:00,84.28,84.31,84.19,84.31,81683.0,61.0652,61.0869,61.0,61.0869,81683.0
2017-06-12 15:10:00,84.31,84.41,84.3,84.37,107773.0,61.0869,61.1594,61.0797,61.1304,107773.0
2017-06-12 15:20:00,84.37,84.4,84.33,84.35,113281.0,61.1304,61.1521,61.1014,61.1159,113281.0
2017-06-12 15:30:00,84.34,84.38,84.32,84.32,125638.0,61.1087,61.1376,61.0942,61.0942,125638.0
2017-06-12 15:40:00,84.32,84.33,84.27,84.3,165022.0,61.0942,61.1014,61.0579,61.0797,165022.0
2017-06-12 15:50:00,84.3,84.43,84.27,84.41,246753.0,61.0797,61.1739,61.0579,61.1594,246753.0
2017-06-13 09:30:00,84.38,84.41,84.03,84.09,108811.0,61.1376,61.1594,60.884,60.9275,108811.0
2017-06-13 09:40:00,84.11,84.37,84.06,84.1,88431.0,60.942,61.1304,60.9058,60.9348,88431.0
2017-06-13 09:50:00,84.12,84.19,84.02,84.1,62502.0,60.9493,61.0,60.8768,60.9348,62502.0
2017-06-13 10:00:00,84.15,84.27,84.1,84.25,89829.0,60.971,61.0579,60.9348,61.0434,89829.0
2017-06-13 10:10:00,84.26,84.37,84.18,84.34,91475.0,61.0507,61.1304,60.9927,61.1087,91475.0
2017-06-13 10:20:00,84.33,84.51,84.33,84.48,116767.0,61.1014,61.2318,61.1014,61.2101,116767.0
2017-06-13 10:30:00,84.49,84.49,84.36,84.45,70999.0,61.2173,61.2173,61.1231,61.1884,70999.0
2017-06-13 10:40:00,84.46,84.58,84.41,84.52,80659.0,61.1956,61.2826,61.1594,61.2391,80659.0
2017-06-13 10:50:00,84.52,84.7,84.5,84.53,123153.0,61.2391,61.3695,61.2246,61.2463,123153.0
2017-06-13 11:00:00,84.54,84.54,84.4,84.5,127187.0,61.2536,61.2536,61.1521,61.2246,127187.0
2017-06-13 11:10:00,84.51,84.57,84.45,84.46,113823.0,61.2318,61.2753,61.1884,61.1956,113823.0
2017-06-13 11:20:00,84.46,84.56,84.41,84.47,80922.0,61.1956,61.2681,61.1594,61.2029,80922.0
2017-06-13 11:30:00,84.47,84.53,84.4,84.5,55605.0,61.2029,61.2463,61.1521,61.2246,55605.0
2017-06-13 11:40:00,84.49,84.54,84.41,84.41,58228.0,61.2173,61.2536,61.1594,61.1594,58228.0
2017-06-13 11:50:00,84.41,84.45,84.33,84.34,58270.0,61.1594,61.1884,61.1014,61.1087,58270.0
2017-06-13 12:00:00,84.34,84.37,84.31,84.35,70491.0,61.1087,61.1304,61.0869,61.1159,70491.0
2017-06-13 12:10:00,84.35,84.39,84.31,84.37,47808.0,61.1159,61.1449,61.0869,61.1304,47808.0
2017-06-13 12:20:00,84.37,84.39,84.33,84.35,52139.0,61.1304,61.1449,61.1014,61.1159,52139.0
2017-06-13 12:30:00,84.34,84.38,84.32,84.37,28359.0,61.1087,61.1376,61.0942,61.1304,28359.0
2017-06-13 12:40:00,84.37,84.37,84.24,84.27,44806.0,61.1304,61.1304,61.0362,61.0579,44806.0
2017-06-13 12:50:00,84.27,84.33,84.26,84.31,40211.0,61.0579,61.1014,61.0507,61.0869,40211.0
2017-06-13 13:00:00,84.3,84.39,84.28,84.38,37985.0,61.0797,61.1449,61.0652,61.1376,37985.0
2017-06-13 13:10:00,84.39,84.39,84.3,84.3,27673.0,61.1449,61.1449,61.0797,61.0797,27673.0
2017-06-13 13:20:00,84.31,84.35,84.27,84.31,47899.0,61.0869,61.1159,61.0579,61.0869,47899.0
2017-06-13 13:30:00,84.31,84.33,84.25,84.28,33961.0,61.0869,61.1014,61.0434,61.0652,33961.0
2017-06-13 13:40:00,84.28,84.35,84.28,84.34,56148.0,61.0652,61.1159,61.0652,61.1087,56148.0
2017-06-13 13:50:00,84.33,84.42,84.31,84.41,51911.0,61.1014,61.1666,61.0869,61.1594,51911.0
2017-06-13 14:00:00,84.41,84.51,84.41,84.49,43881.0,61.1594,61.2318,61.1594,61.2173,43881.0
2017-06-13 14:10:00,84.49,84.5,84.43,84.46,31402.0,61.2173,61.2246,61.1739,61.1956,31402.0
2017-06-13 14:20:00,84.46,84.51,84.42,84.43,30099.0,61.1956,61.2318,61.1666,61.1739,30099.0
2017-06-13 14:30:00,84.43,84.46,84.39,84.41,51807.0,61.1739,61.1956,61.1449,61.1594,51807.0
2017-06-13 14:40:00,84.4,84.41,84.37,84.38,54521.0,61.1521,61.1594,61.1304,61.1376,54521.0
2017-06-13 14:50:00,84.38,84.45,84.37,84.41,59966.0,61.1376,61.1884,61.1304,61.1594,59966.0
2017-06-13 15:00:00,84.42,84.47,84.39,84.45,44996.0,61.1666,61.2029,61.1449,61.1884,44996.0
2017-06-13 15:10:00,84.45,84.54,84.45,84.49,37823.0,61.1884,61.2536,61.1884,61.2173,37823.0
2017-06-13 15:20:00,84.48,84.52,84.48,84.52,46732.0,61.2101,61.2391,61.2101,61.2391,46732.0
2017-06-13 15:30:00,84.52,84.56,84.47,84.49,52018.0,61.2391,61.2681,61.2029,61.2173,52018.0
2017-06-13 15:40:00,84.49,84.53,84.47,84.53,77485.0,61.2173,61.2463,61.2029,61.2463,77485.0
2017-06-13 15:50:00,84.53,84.61,84.5,84.6,151886.0,61.2463,61.3043,61.2246,61.297,151886.0
2017-06-14 09:30:00,85.13,85.3,85.11,85.21,270205.0,61.6811,61.8042,61.6666,61.739,270205.0
2017-06-14 09:40:00,85.2,85.26,84.91,85.0,198631.0,61.7318,61.7752,61.5217,61.5869,198631.0
2017-06-14 09:50:00,85.01,85.09,84.85,84.99,107221.0,61.5941,61.6521,61.4782,61.5796,107221.0
2017-06-14 10:00:00,85.0,85.1,84.94,84.95,72500.0,61.5869,61.6593,61.5434,61.5506,72500.0
2017-06-14 10:10:00,84.94,85.02,84.89,85.02,57075.0,61.5434,61.6014,61.5072,61.6014,57075.0
2017-06-14 10:20:00,85.01,85.01,84.89,84.9,48601.0,61.5941,61.5941,61.5072,61.5144,48601.0
2017-06-14 10:30:00,84.89,84.97,84.89,84.95,81986.0,61.5072,61.5651,61.5072,61.5506,81986.0
2017-06-14 10:40:00,84.94,84.95,84.84,84.94,99783.0,61.5434,61.5506,61.4709,61.5434,99783.0
2017-06-14 10:50:00,84.94,84.97,84.86,84.95,80034.0,61.5434,61.5651,61.4854,61.5506,80034.0
2017-06-14 11:00:00,84.95,85.13,84.95,85.11,86163.0,61.5506,61.6811,61.5506,61.6666,86163.0
2017-06-14 11:10:00,85.1,85.11,84.93,84.99,120434.0,61.6593,61.6666,61.5361,61.5796,120434.0
2017-06-14 11:20:00,84.98,85.05,84.94,84.95,79453.0,61.5724,61.6231,61.5434,61.5506,79453.0
2017-06-14 11:30:00,84.95,84.98,84.9,84.92,154097.0,61.5506,61.5724,61.5144,61.5289,154097.0
2017-06-14 11:40:00,84.93,84.99,84.91,84.96,78679.0,61.5361,61.5796,61.5217,61.5579,78679.0
2017-06-14 11:50:00,84.96,84.98,84.87,84.97,85312.0,61.5579,61.5724,61.4927,61.5651,85312.0
2017-06-14 12:00:00,84.96,84.99,84.87,84.92,42113.0,61.5579,61.5796,61.4927,61.5289,42113.0
2017-06-14 12:10:00,84.93,84.98,84.88,84.94,60132.0,61.5361,61.5724,61.4999,61.5434,60132.0
2017-06-14 12:20:00,84.94,84.98,84.9,84.93,41584.0,61.5434,61.5724,61.5144,61.5361,41584.0
2017-06-14 12:30:00,84.92,84.97,84.91,84.95,158777.0,61.5289,61.5651,61.5217,61.5506,158777.0
2017-06-14 12:40:00,84.96,84.97,84.89,84.89,301695.0,61.5579,61.5651,61.5072,61.5072,301695.0
2017-06-14 12:50:00,84.88,84.96,84.87,84.95,90427.0,61.4999,61.5579,61.4927,61.5506,90427.0
2017-06-14 13:00:00,84.95,85.0,84.93,84.93,53842.0,61.5506,61.5869,61.5361,61.5361,53842.0
2017-06-14 13:10:00,84.93,84.98,84.79,84.81,119962.0,61.5361,61.5724,61.4347,61.4492,119962.0
2017-06-14 13:20:00,84.81,84.84,84.74,84.77,104998.0,61.4492,61.4709,61.3985,61.4202,104998.0
2017-06-14 13:30:00,84.77,84.86,84.76,84.84,60027.0,61.4202,61.4854,61.413,61.4709,60027.0
2017-06-14 13:40:00,84.84,84.84,84.77,84.81,130144.0,61.4709,61.4709,61.4202,61.4492,130144.0
2017-06-14 13:50:00,84.81,84.91,84.8,84.82,61350.0,61.4492,61.5217,61.442,61.4564,61350.0
2017-06-14 14:00:00,84.85,84.91,84.78,84.84,105087.0,61.4782,61.5217,61.4275,61.4709,105087.0
2017-06-14 14:10:00,84.82,84.91,84.58,84.68,184240.0,61.4564,61.5217,61.2826,61.355,184240.0
2017-06-14 14:20:00,84.69,84.75,84.61,84.63,87546.0,61.3623,61.4057,61.3043,61.3188,87546.0
2017-06-14 14:30:00,84.63,84.77,84.53,84.6,229068.0,61.3188,61.4202,61.2463,61.297,229068.0
2017-06-14 14:40:00,84.6,84.71,84.44,84.69,203270.0,61.297,61.3767,61.1811,61.3623,203270.0
2017-06-14 14:50:00,84.68,84.74,84.59,84.73,143515.0,61.355,61.3985,61.2898,61.3912,143515.0
2017-06-14 15:00:00,84.72,84.76,84.61,84.69,186619.0,61.384,61.413,61.3043,61.3623,186619.0
2017-06-14 15:10:00,84.69,84.74,84.6,84.69,239583.0,61.3623,61.3985,61.297,61.3623,239583.0
2017-06-14 15:20:00,84.69,84.71,84.52,84.58,143227.0,61.3623,61.3767,61.2391,61.2826,143227.0
2017-06-14 15:30:00,84.58,84.66,84.54,84.66,121083.0,61.2826,61.3405,61.2536,61.3405,121083.0
2017-06-14 15:40:00,84.66,84.74,84.63,84.73,184200.0,61.3405,61.3985,61.3188,61.3912,184200.0
2017-06-14 15:50:00,84.73,84.77,84.69,84.75,388249.0,61.3912,61.4202,61.3623,61.4057,388249.0
2017-06-15 09:30:00,84.37,84.7,84.3,84.68,128928.0,61.1304,61.3695,61.0797,61.355,128928.0
2017-06-15 09:40:00,84.68,84.74,84.56,84.69,304708.0,61.355,61.3985,61.2681,61.3623,304708.0
2017-06-15 09:50:00,84.68,84.9,84.63,84.89,61142.0,61.355,61.5144,61.3188,61.5072,61142.0
2017-06-15 10:00:00,84.88,85.02,84.86,85.01,150340.0,61.4999,61.6014,61.4854,61.5941,150340.0
2017-06-15 10:10:00,85.0,85.1,84.91,85.06,176797.0,61.5869,61.6593,61.5217,61.6303,176797.0
2017-06-15 10:20:00,85.05,85.05,84.89,84.97,126596.0,61.6231,61.6231,61.5072,61.5651,126596.0
2017-06-15 10:30:00,84.98,85.05,84.94,85.0,75570.0,61.5724,61.6231,61.5434,61.5869,75570.0
2017-06-15 10:40:00,85.0,85.03,84.87,84.88,58837.0,61.5869,61.6086,61.4927,61.4999,58837.0
2017-06-15 10:50:00,84.89,85.06,84.87,85.05,78029.0,61.5072,61.6303,61.4927,61.6231,78029.0
2017-06-15 11:00:00,85.05,85.11,85.04,85.08,145077.0,61.6231,61.6666,61.6158,61.6448,145077.0
2017-06-15 11:10:00,85.08,85.12,85.01,85.02,140934.0,61.6448,61.6738,61.5941,61.6014,140934.0
2017-06-15 11:20:00,85.02,85.19,85.0,85.18,87482.0,61.6014,61.7245,61.5869,61.7173,87482.0
2017-06-15 11:30:00,85.18,85.25,85.13,85.19,66469.0,61.7173,61.768,61.6811,61.7245,66469.0
2017-06-15 11:40:00,85.19,85.27,85.17,85.25,69589.0,61.7245,61.7825,61.71,61.768,69589.0
2017-06-15 11:50:00,85.24,85.24,85.11,85.12,149529.0,61.7608,61.7608,61.6666,61.6738,149529.0
2017-06-15 12:00:00,85.12,85.12,85.06,85.09,160474.0,61.6738,61.6738,61.6303,61.6521,160474.0
2017-06-15 12:10:00,85.09,85.16,85.08,85.12,49172.0,61.6521,61.7028,61.6448,61.6738,49172.0
2017-06-15 12:20:00,85.1,85.17,85.1,85.17,34798.0,61.6593,61.71,61.6593,61.71,34798.0
2017-06-15 12:30:00,85.17,85.2,85.12,85.17,38619.0,61.71,61.7318,61.6738,61.71,38619.0
2017-06-15 12:40:00,85.16,85.19,85.11,85.15,55466.0,61.7028,61.7245,61.6666,61.6955,55466.0
2017-06-15 12:50:00,85.17,85.27,85.14,85.25,29744.0,61.71,61.7825,61.6883,61.768,29744.0
2017-06-15 13:00:00,85.25,85.32,85.24,85.28,76610.0,61.768,61.8187,61.7608,61.7897,76610.0
2017-06-15 13:10:00,85.28,85.34,85.27,85.29,38488.0,61.7897,61.8332,61.7825,61.797,38488.0
2017-06-15 13:20:00,85.27,85.31,85.24,85.29,80984.0,61.7825,61.8115,61.7608,61.797,80984.0
2017-06-15 13:30:00,85.3,85.37,85.3,85.35,41231.0,61.8042,61.8549,61.8042,61.8405,41231.0
2017-06-15 13:40:00,85.35,85.37,85.29,85.31,40970.0,61.8405,61.8549,61.797,61.8115,40970.0
2017-06-15 13:50:00,85.31,85.39,85.3,85.37,34138.0,61.8115,61.8694,61.8042,61.8549,34138.0
2017-06-15 14:00:00,85.37,85.38,85.33,85.36,55288.0,61.8549,61.8622,61.826,61.8477,55288.0
2017-06-15 14:10:00,85.36,85.37,85.28,85.33,44194.0,61.8477,61.8549,61.7897,61.826,44194.0
2017-06-15 14:20:00,85.33,85.35,85.29,85.3,66438.0,61.826,61.8405,61.797,61.8042,66438.0
2017-06-15 14:30:00,85.29,85.32,85.27,85.31,93210.0,61.797,61.8187,61.7825,61.8115,93210.0
2017-06-15 14:40:00,85.32,85.34,85.29,85.3,64646.0,61.8187,61.8332,61.797,61.8042,64646.0
2017-06-15 14:50:00,85.3,85.33,85.26,85.29,47673.0,61.8042,61.826,61.7752,61.797,47673.0
2017-06-15 15:00:00,85.29,85.33,85.26,85.33,65655.0,61.797,61.826,61.7752,61.826,65655.0
2017-06-15 15:10:00,85.32,85.33,85.25,85.28,46530.0,61.8187,61.826,61.768,61.7897,46530.0
2017-06-15 15:20:00,85.29,85.31,85.26,85.27,51528.0,61.797,61.8115,61.7752,61.7825,51528.0
2017-06-15 15:30:00,85.27,85.27,85.18,85.2,78895.0,61.7825,61.7825,61.7173,61.7318,78895.0
2017-06-15 15:40:00,85.2,85.21,85.13,85.15,108759.0,61.7318,61.739,61.6811,61.6955,108759.0
2017-06-15 15:50:00,85.15,85.18,85.07,85.16,205700.0,61.6955,61.7173,61.6376,61.7028,205700.0
2017-06-16 09:30:00,85.27,85.32,85.04,85.2,226850.0,61.7825,61.8187,61.6158,61.7318,226850.0
2017-06-16 09:40:00,85.19,85.2,84.86,84.86,138091.0,61.7245,61.7318,61.4854,61.4854,138091.0
2017-06-16 09:50:00,84.86,84.86,84.57,84.73,261828.0,61.4854,61.4854,61.2753,61.3912,261828.0
2017-06-16 10:00:00,84.71,84.86,84.59,84.74,63613.0,61.3767,61.4854,61.2898,61.3985,63613.0
2017-06-16 10:10:00,84.75,84.99,84.7,84.99,205979.0,61.4057,61.5796,61.3695,61.5796,205979.0
2017-06-16 10:20:00,85.0,85.0,84.91,84.92,81899.0,61.5869,61.5869,61.5217,61.5289,81899.0
2017-06-16 10:30:00,84.92,84.96,84.81,84.83,102939.0,61.5289,61.5579,61.4492,61.4637,102939.0
2017-06-16 10:40:00,84.84,84.92,84.8,84.88,109991.0,61.4709,61.5289,61.442,61.4999,109991.0
2017-06-16 10:50:00,84.89,84.89,84.75,84.76,72079.0,61.5072,61.5072,61.4057,61.413,72079.0
2017-06-16 11:00:00,84.74,84.94,84.74,84.91,186379.0,61.3985,61.5434,61.3985,61.5217,186379.0
2017-06-16 11:10:00,84.9,85.0,84.87,84.99,90653.0,61.5144,61.5869,61.4927,61.5796,90653.0
2017-06-16 11:20:00,84.98,84.98,84.83,84.83,93676.0,61.5724,61.5724,61.4637,61.4637,93676.0
2017-06-16 11:30:00,84.83,84.87,84.75,84.76,111599.0,61.4637,61.4927,61.4057,61.413,111599.0
2017-06-16 11:40:00,84.76,84.85,84.75,84.83,61505.0,61.413,61.4782,61.4057,61.4637,61505.0
2017-06-16 11:50:00,84.85,84.94,84.84,84.93,29724.0,61.4782,61.5434,61.4709,61.5361,29724.0
2017-06-16 12:00:00,84.93,84.95,84.89,84.9,29766.0,61.5361,61.5506,61.5072,61.5144,29766.0
2017-06-16 12:10:00,84.91,84.98,84.89,84.97,48821.0,61.5217,61.5724,61.5072,61.5651,48821.0
2017-06-16 12:20:00,84.97,84.97,84.85,84.86,72432.0,61.5651,61.5651,61.4782,61.4854,72432.0
2017-06-16 12:30:00,84.87,84.88,84.8,84.81,58513.0,61.4927,61.4999,61.442,61.4492,58513.0
2017-06-16 12:40:00,84.82,84.86,84.79,84.81,60926.0,61.4564,61.4854,61.4347,61.4492,60926.0
2017-06-16 12:50:00,84.81,84.84,84.77,84.78,98324.0,61.4492,61.4709,61.4202,61.4275,98324.0
2017-06-16 13:00:00,84.78,84.84,84.75,84.84,50659.0,61.4275,61.4709,61.4057,61.4709,50659.0
2017-06-16 13:10:00,84.83,84.9,84.81,84.87,45360.0,61.4637,61.5144,61.4492,61.4927,45360.0
2017-06-16 13:20:00,84.87,84.91,84.85,84.86,61416.0,61.4927,61.5217,61.4782,61.4854,61416.0
2017-06-16 13:30:00,84.87,84.88,84.84,84.85,52933.0,61.4927,61.4999,61.4709,61.4782,52933.0
2017-06-16 13:40:00,84.84,84.86,84.8,84.8,42107.0,61.4709,61.4854,61.442,61.442,42107.0
2017-06-16 13:50:00,84.81,84.88,84.78,84.79,69607.0,61.4492,61.4999,61.4275,61.4347,69607.0
2017-06-16 14:00:00,84.79,84.83,84.76,84.83,70863.0,61.4347,61.4637,61.413,61.4637,70863.0
2017-06-16 14:10:00,84.84,84.87,84.83,84.84,45540.0,61.4709,61.4927,61.4637,61.4709,45540.0
2017-06-16 14:20:00,84.84,84.84,84.75,84.78,54850.0,61.4709,61.4709,61.4057,61.4275,54850.0
2017-06-16 14:30:00,84.78,84.85,84.76,84.82,74226.0,61.4275,61.4782,61.413,61.4564,74226.0
2017-06-16 14:40:00,84.82,84.89,84.82,84.85,54716.0,61.4564,61.5072,61.4564,61.4782,54716.0
2017-06-16 14:50:00,84.85,84.93,84.84,84.89,44424.0,61.4782,61.5361,61.4709,61.5072,44424.0
2017-06-16 15:00:00,84.88,84.89,84.82,84.83,59094.0,61.4999,61.5072,61.4564,61.4637,59094.0
2017-06-16 15:10:00,84.82,84.86,84.75,84.78,113116.0,61.4564,61.4854,61.4057,61.4275,113116.0
2017-06-16 15:20:00,84.78,84.83,84.74,84.75,93170.0,61.4275,61.4637,61.3985,61.4057,93170.0
2017-06-16 15:30:00,84.74,84.74,84.67,84.73,143689.0,61.3985,61.3985,61.3478,61.3912,143689.0
2017-06-16 15:40:00,84.73,84.77,84.68,84.77,370611.0,61.3912,61.4202,61.355,61.4202,370611.0
2017-06-16 15:50:00,84.77,84.95,84.77,84.94,579274.0,61.4202,61.5506,61.4202,61.5434,579274.0
2017-06-19 09:30:00,84.94,84.98,84.54,84.68,251270.0,61.5434,61.5724,61.2536,61.355,251270.0
2017-06-19 09:40:00,84.66,84.82,84.59,84.78,113563.0,61.3405,61.4564,61.2898,61.4275,113563.0
2017-06-19 09:50:00,84.78,84.87,84.72,84.81,80875.0,61.4275,61.4927,61.384,61.4492,80875.0
2017-06-19 10:00:00,84.8,84.86,84.74,84.77,71494.0,61.442,61.4854,61.3985,61.4202,71494.0
2017-06-19 10:10:00,84.76,84.83,84.71,84.76,52058.0,61.413,61.4637,61.3767,61.413,52058.0
2017-06-19 10:20:00,84.77,84.9,84.75,84.87,82632.0,61.4202,61.5144,61.4057,61.4927,82632.0
2017-06-19 10:30:00,84.88,84.91,84.78,84.85,59904.0,61.4999,61.5217,61.4275,61.4782,59904.0
2017-06-19 10:40:00,84.85,84.89,84.8,84.81,66806.0,61.4782,61.5072,61.442,61.4492,66806.0
2017-06-19 10:50:00,84.81,84.87,84.73,84.74,56470.0,61.4492,61.4927,61.3912,61.3985,56470.0
2017-06-19 11:00:00,84.73,84.81,84.67,84.81,60005.0,61.3912,61.4492,61.3478,61.4492,60005.0
2017-06-19 11:10:00,84.81,84.89,84.8,84.81,68851.0,61.4492,61.5072,61.442,61.4492,68851.0
2017-06-19 11:20:00,84.82,84.91,84.82,84.89,75508.0,61.4564,61.5217,61.4564,61.5072,75508.0
2017-06-19 11:30:00,84.89,84.93,84.86,84.9,57681.0,61.5072,61.5361,61.4854,61.5144,57681.0
2017-06-19 11:40:00,84.9,84.95,84.88,84.9,48402.0,61.5144,61.5506,61.4999,61.5144,48402.0
2017-06-19 11:50:00,84.89,84.93,84.85,84.89,40765.0,61.5072,61.5361,61.4782,61.5072,40765.0
2017-06-19 12:00:00,84.88,84.91,84.84,84.88,70985.0,61.4999,61.5217,61.4709,61.4999,70985.0
2017-06-19 12:10:00,84.87,84.91,84.85,84.85,40849.0,61.4927,61.5217,61.4782,61.4782,40849.0
2017-06-19 12:20:00,84.85,84.85,84.79,84.83,37423.0,61.4782,61.4782,61.4347,61.4637,37423.0
2017-06-19 12:30:00,84.83,84.84,84.76,84.81,51075.0,61.4637,61.4709,61.413,61.4492,51075.0
2017-06-19 12:40:00,84.8,84.84,84.77,84.81,45695.0,61.442,61.4709,61.4202,61.4492,45695.0
2017-06-19 12:50:00,84.8,84.86,84.79,84.85,37140.0,61.442,61.4854,61.4347,61.4782,37140.0
2017-06-19 13:00:00,84.85,84.89,84.83,84.85,42662.0,61.4782,61.5072,61.4637,61.4782,42662.0
2017-06-19 13:10:00,84.85,84.86,84.81,84.82,39929.0,61.4782,61.4854,61.4492,61.4564,39929.0
2017-06-19 13:20:00,84.83,84.87,84.82,84.84,52098.0,61.4637,61.4927,61.4564,61.4709,52098.0
2017-06-19 13:30:00,84.85,84.86,84.79,84.81,43867.0,61.4782,61.4854,61.4347,61.4492,43867.0
2017-06-19 13:40:00,84.8,84.83,84.74,84.74,46139.0,61.442,61.4637,61.3985,61.3985,46139.0
2017-06-19 13:50:00,84.75,84.76,84.69,84.69,28203.0,61.4057,61.413,61.3623,61.3623,28203.0
2017-06-19 14:00:00,84.68,84.68,84.6,84.66,53308.0,61.355,61.355,61.297,61.3405,53308.0
2017-06-19 14:10:00,84.67,84.71,84.62,84.7,35974.0,61.3478,61.3767,61.3115,61.3695,35974.0
2017-06-19 14:20:00,84.7,84.73,84.65,84.68,48188.0,61.3695,61.3912,61.3333,61.355,48188.0
2017-06-19 14:30:00,84.68,84.75,84.68,84.7,44858.0,61.355,61.4057,61.355,61.3695,44858.0
2017-06-19 14:40:00,84.7,84.76,84.69,84.7,46233.0,61.3695,61.413,61.3623,61.3695,46233.0
2017-06-19 14:50:00,84.69,84.72,84.68,84.7,46105.0,61.3623,61.384,61.355,61.3695,46105.0
2017-06-19 15:00:00,84.7,84.75,84.67,84.7,80828.0,61.3695,61.4057,61.3478,61.3695,80828.0
2017-06-19 15:10:00,84.71,84.75,84.68,84.73,52639.0,61.3767,61.4057,61.355,61.3912,52639.0
2017-06-19 15:20:00,84.74,84.76,84.71,84.73,78720.0,61.3985,61.413,61.3767,61.3912,78720.0
2017-06-19 15:30:00,84.72,84.85,84.72,84.84,109290.0,61.384,61.4782,61.384,61.4709,109290.0
2017-06-19 15:40:00,84.83,84.92,84.8,84.92,209710.0,61.4637,61.5289,61.442,61.5289,209710.0
2017-06-19 15:50:00,84.91,84.99,84.91,84.94,736754.0,61.5217,61.5796,61.5217,61.5434,736754.0
2017-06-20 09:30:00,85.0,85.24,84.85,85.11,208728.0,61.5869,61.7608,61.4782,61.6666,208728.0
2017-06-20 09:40:00,85.1,85.12,84.86,84.93,75390.0,61.6593,61.6738,61.4854,61.5361,75390.0
2017-06-20 09:50:00,84.94,84.96,84.77,84.9,95633.0,61.5434,61.5579,61.4202,61.5144,95633.0
2017-06-20 10:00:00,84.91,84.95,84.76,84.86,97876.0,61.5217,61.5506,61.413,61.4854,97876.0
2017-06-20 10:10:00,84.86,84.92,84.8,84.85,102349.0,61.4854,61.5289,61.442,61.4782,102349.0
2017-06-20 10:20:00,84.85,84.85,84.72,84.73,125012.0,61.4782,61.4782,61.384,61.3912,125012.0
2017-06-20 10:30:00,84.73,84.79,84.37,84.37,180523.0,61.3912,61.4347,61.1304,61.1304,180523.0
2017-06-20 10:40:00,84.37,84.41,84.29,84.33,131300.0,61.1304,61.1594,61.0724,61.1014,131300.0
2017-06-20 10:50:00,84.34,84.41,84.31,84.37,138924.0,61.1087,61.1594,61.0869,61.1304,138924.0
2017-06-20 11:00:00,84.37,84.39,84.27,84.31,64493.0,61.1304,61.1449,61.0579,61.0869,64493.0
2017-06-20 11:10:00,84.3,84.3,84.17,84.21,42962.0,61.0797,61.0797,60.9855,61.0145,42962.0
2017-06-20 11:20:00,84.21,84.3,84.1,84.28,77999.0,61.0145,61.0797,60.9348,61.0652,77999.0
2017-06-20 11:30:00,84.28,84.34,84.21,84.23,69113.0,61.0652,61.1087,61.0145,61.029,69113.0
2017-06-20 11:40:00,84.23,84.32,84.22,84.3,41692.0,61.029,61.0942,61.0217,61.0797,41692.0
2017-06-20 11:50:00,84.3,84.42,84.3,84.35,45936.0,61.0797,61.1666,61.0797,61.1159,45936.0
2017-06-20 12:00:00,84.34,84.38,84.32,84.34,21839.0,61.1087,61.1376,61.0942,61.1087,21839.0
2017-06-20 12:10:00,84.34,84.37,84.31,84.34,150925.0,61.1087,61.1304,61.0869,61.1087,150925.0
2017-06-20 12:20:00,84.34,84.4,84.33,84.37,95680.0,61.1087,61.1521,61.1014,61.1304,95680.0
2017-06-20 12:30:00,84.38,84.51,84.38,84.5,36568.0,61.1376,61.2318,61.1376,61.2246,36568.0
2017-06-20 12:40:00,84.51,84.52,84.45,84.5,27344.0,61.2318,61.2391,61.1884,61.2246,27344.0
2017-06-20 12:50:00,84.51,84.54,84.47,84.53,36262.0,61.2318,61.2536,61.2029,61.2463,36262.0
2017-06-20 13:00:00,84.53,84.58,84.5,84.52,30844.0,61.2463,61.2826,61.2246,61.2391,30844.0
2017-06-20 13:10:00,84.52,84.55,84.49,84.54,21155.0,61.2391,61.2608,61.2173,61.2536,21155.0
2017-06-20 13:20:00,84.55,84.57,84.51,84.51,25342.0,61.2608,61.2753,61.2318,61.2318,25342.0
2017-06-20 13:30:00,84.51,84.58,84.5,84.52,34739.0,61.2318,61.2826,61.2246,61.2391,34739.0
2017-06-20 13:40:00,84.52,84.52,84.48,84.5,24695.0,61.2391,61.2391,61.2101,61.2246,24695.0
2017-06-20 13:50:00,84.5,84.5,84.39,84.42,27143.0,61.2246,61.2246,61.1449,61.1666,27143.0
2017-06-20 14:00:00,84.42,84.47,84.39,84.4,27157.0,61.1666,61.2029,61.1449,61.1521,27157.0
2017-06-20 14:10:00,84.4,84.47,84.4,84.43,25026.0,61.1521,61.2029,61.1521,61.1739,25026.0
2017-06-20 14:20:00,84.44,84.5,84.43,84.47,23911.0,61.1811,61.2246,61.1739,61.2029,23911.0
2017-06-20 14:30:00,84.47,84.52,84.42,84.44,28545.0,61.2029,61.2391,61.1666,61.1811,28545.0
2017-06-20 14:40:00,84.44,84.45,84.37,84.4,39459.0,61.1811,61.1884,61.1304,61.1521,39459.0
2017-06-20 14:50:00,84.4,84.43,84.37,84.39,44439.0,61.1521,61.1739,61.1304,61.1449,44439.0
2017-06-20 15:00:00,84.4,84.46,84.38,84.44,66490.0,61.1521,61.1956,61.1376,61.1811,66490.0
2017-06-20 15:10:00,84.45,84.52,84.44,84.5,26658.0,61.1884,61.2391,61.1811,61.2246,26658.0
2017-06-20 15:20:00,84.49,84.52,84.45,84.47,48065.0,61.2173,61.2391,61.1884,61.2029,48065.0
2017-06-20 15:30:00,84.46,84.54,84.43,84.54,93792.0,61.1956,61.2536,61.1739,61.2536,93792.0
2017-06-20 15:40:00,84.54,84.58,84.54,84.55,141602.0,61.2536,61.2826,61.2536,61.2608,141602.0
2017-06-20 15:50:00,84.55,84.8,84.55,84.75,228444.0,61.2608,61.442,61.2608,61.4057,228444.0
2017-06-21 09:30:00,84.75,84.87,84.66,84.76,117681.0,61.4057,61.4927,61.3405,61.413,117681.0
2017-06-21 09:40:00,84.76,84.87,84.75,84.81,126681.0,61.413,61.4927,61.4057,61.4492,126681.0
2017-06-21 09:50:00,84.8,84.99,84.79,84.82,92574.0,61.442,61.5796,61.4347,61.4564,92574.0
2017-06-21 10:00:00,84.82,84.93,84.73,84.75,55754.0,61.4564,61.5361,61.3912,61.4057,55754.0
2017-06-21 10:10:00,84.74,84.79,84.68,84.68,28753.0,61.3985,61.4347,61.355,61.355,28753.0
2017-06-21 10:20:00,84.68,84.72,84.55,84.64,38871.0,61.355,61.384,61.2608,61.326,38871.0
2017-06-21 10:30:00,84.67,84.74,84.59,84.68,70541.0,61.3478,61.3985,61.2898,61.355,70541.0
2017-06-21 10:40:00,84.68,84.74,84.64,84.66,53954.0,61.355,61.3985,61.326,61.3405,53954.0
2017-06-21 10:50:00,84.67,84.77,84.65,84.71,91220.0,61.3478,61.4202,61.3333,61.3767,91220.0
2017-06-21 11:00:00,84.72,84.73,84.52,84.56,70340.0,61.384,61.3912,61.2391,61.2681,70340.0
2017-06-21 11:10:00,84.56,84.62,84.51,84.57,68521.0,61.2681,61.3115,61.2318,61.2753,68521.0
2017-06-21 11:20:00,84.58,84.63,84.55,84.58,54188.0,61.2826,61.3188,61.2608,61.2826,54188.0
2017-06-21 11:30:00,84.59,84.61,84.55,84.61,53392.0,61.2898,61.3043,61.2608,61.3043,53392.0
2017-06-21 11:40:00,84.62,84.72,84.61,84.71,45494.0,61.3115,61.384,61.3043,61.3767,45494.0
2017-06-21 11:50:00,84.72,84.73,84.6,84.61,49276.0,61.384,61.3912,61.297,61.3043,49276.0
2017-06-21 12:00:00,84.61,84.66,84.57,84.63,54577.0,61.3043,61.3405,61.2753,61.3188,54577.0
2017-06-21 12:10:00,84.63,84.63,84.53,84.54,54353.0,61.3188,61.3188,61.2463,61.2536,54353.0
2017-06-21 12:20:00,84.53,84.56,84.5,84.56,35684.0,61.2463,61.2681,61.2246,61.2681,35684.0
2017-06-21 12:30:00,84.55,84.6,84.53,84.56,63269.0,61.2608,61.297,61.2463,61.2681,63269.0
2017-06-21 12:40:00,84.56,84.56,84.46,84.5,39289.0,61.2681,61.2681,61.1956,61.2246,39289.0
2017-06-21 12:50:00,84.51,84.53,84.46,84.48,55921.0,61.2318,61.2463,61.1956,61.2101,55921.0
2017-06-21 13:00:00,84.49,84.49,84.31,84.34,59872.0,61.2173,61.2173,61.0869,61.1087,59872.0
2017-06-21 13:10:00,84.33,84.38,84.3,84.32,74044.0,61.1014,61.1376,61.0797,61.0942,74044.0
2017-06-21 13:20:00,84.32,84.41,84.32,84.39,38083.0,61.0942,61.1594,61.0942,61.1449,38083.0
2017-06-21 13:30:00,84.38,84.4,84.26,84.31,36851.0,61.1376,61.1521,61.0507,61.0869,36851.0
2017-06-21 13:40:00,84.31,84.31,84.27,84.28,36364.0,61.0869,61.0869,61.0579,61.0652,36364.0
2017-06-21 13:50:00,84.27,84.29,84.04,84.07,56215.0,61.0579,61.0724,60.8913,60.913,56215.0
2017-06-21 14:00:00,84.07,84.24,84.07,84.18,60393.0,60.913,61.0362,60.913,60.9927,60393.0
2017-06-21 14:10:00,84.18,84.22,84.15,84.15,44997.0,60.9927,61.0217,60.971,60.971,44997.0
2017-06-21 14:20:00,84.13,84.22,84.13,84.21,45934.0,60.9565,61.0217,60.9565,61.0145,45934.0
2017-06-21 14:30:00,84.21,84.41,84.21,84.39,46028.0,61.0145,61.1594,61.0145,61.1449,46028.0
2017-06-21 14:40:00,84.4,84.43,84.36,84.38,43672.0,61.1521,61.1739,61.1231,61.1376,43672.0
2017-06-21 14:50:00,84.39,84.44,84.38,84.4,38226.0,61.1449,61.1811,61.1376,61.1521,38226.0
2017-06-21 15:00:00,84.39,84.43,84.32,84.42,54914.0,61.1449,61.1739,61.0942,61.1666,54914.0
2017-06-21 15:10:00,84.43,84.58,84.42,84.56,34323.0,61.1739,61.2826,61.1666,61.2681,34323.0
2017-06-21 15:20:00,84.56,84.57,84.46,84.49,47542.0,61.2681,61.2753,61.1956,61.2173,47542.0
2017-06-21 15:30:00,84.49,84.55,84.48,84.49,44347.0,61.2173,61.2608,61.2101,61.2173,44347.0
2017-06-21 15:40:00,84.49,84.56,84.43,84.56,93391.0,61.2173,61.2681,61.1739,61.2681,93391.0
2017-06-21 15:50:00,84.55,84.57,84.51,84.55,126769.0,61.2608,61.2753,61.2318,61.2608,126769.0
2017-06-22 09:30:00,84.47,84.5,84.25,84.26,113568.0,61.2029,61.2246,61.0434,61.0507,113568.0
2017-06-22 09:40:00,84.24,84.31,84.13,84.31,119140.0,61.0362,61.0869,60.9565,61.0869,119140.0
2017-06-22 09:50:00,84.34,84.39,84.24,84.24,56396.0,61.1087,61.1449,61.0362,61.0362,56396.0
2017-06-22 10:00:00,84.25,84.29,84.15,84.19,107689.0,61.0434,61.0724,60.971,61.0,107689.0
2017-06-22 10:10:00,84.18,84.28,84.13,84.26,36585.0,60.9927,61.0652,60.9565,61.0507,36585.0
2017-06-22 10:20:00,84.26,84.32,84.25,84.3,50657.0,61.0507,61.0942,61.0434,61.0797,50657.0
2017-06-22 10:30:00,84.29,84.35,84.19,84.22,74203.0,61.0724,61.1159,61.0,61.0217,74203.0
2017-06-22 10:40:00,84.22,84.29,84.2,84.22,126729.0,61.0217,61.0724,61.0072,61.0217,126729.0
2017-06-22 10:50:00,84.22,84.32,84.21,84.29,102660.0,61.0217,61.0942,61.0145,61.0724,102660.0
2017-06-22 11:00:00,84.28,84.42,84.26,84.35,38311.0,61.0652,61.1666,61.0507,61.1159,38311.0
2017-06-22 11:10:00,84.36,84.43,84.34,84.38,27304.0,61.1231,61.1739,61.1087,61.1376,27304.0
2017-06-22 11:20:00,84.38,84.5,84.37,84.45,86181.0,61.1376,61.2246,61.1304,61.1884,86181.0
2017-06-22 11:30:00,84.45,84.45,84.33,84.33,56712.0,61.1884,61.1884,61.1014,61.1014,56712.0
2017-06-22 11:40:00,84.34,84.56,84.34,84.54,44649.0,61.1087,61.2681,61.1087,61.2536,44649.0
2017-06-22 11:50:00,84.55,84.6,84.49,84.52,45442.0,61.2608,61.297,61.2173,61.2391,45442.0
2017-06-22 12:00:00,84.52,84.64,84.52,84.63,80845.0,61.2391,61.326,61.2391,61.3188,80845.0
2017-06-22 12:10:00,84.63,84.66,84.6,84.63,31378.0,61.3188,61.3405,61.297,61.3188,31378.0
2017-06-22 12:20:00,84.64,84.69,84.61,84.67,18128.0,61.326,61.3623,61.3043,61.3478,18128.0
2017-06-22 12:30:00,84.68,84.75,84.67,84.73,57003.0,61.355,61.4057,61.3478,61.3912,57003.0
2017-06-22 12:40:00,84.74,84.79,84.74,84.77,24200.0,61.3985,61.4347,61.3985,61.4202,24200.0
2017-06-22 12:50:00,84.78,84.82,84.76,84.78,102527.0,61.4275,61.4564,61.413,61.4275,102527.0
2017-06-22 13:00:00,84.77,84.83,84.75,84.76,52826.0,61.4202,61.4637,61.4057,61.413,52826.0
2017-06-22 13:10:00,84.75,84.79,84.69,84.69,29573.0,61.4057,61.4347,61.3623,61.3623,29573.0
2017-06-22 13:20:00,84.68,84.73,84.67,84.71,39018.0,61.355,61.3912,61.3478,61.3767,39018.0
2017-06-22 13:30:00,84.7,84.74,84.67,84.69,39018.0,61.3695,61.3985,61.3478,61.3623,39018.0
2017-06-22 13:40:00,84.68,84.74,84.67,84.73,34945.0,61.355,61.3985,61.3478,61.3912,34945.0
2017-06-22 13:50:00,84.73,84.77,84.71,84.72,47196.0,61.3912,61.4202,61.3767,61.384,47196.0
2017-06-22 14:00:00,84.72,84.79,84.69,84.76,78318.0,61.384,61.4347,61.3623,61.413,78318.0
2017-06-22 14:10:00,84.76,84.77,84.65,84.65,55140.0,61.413,61.4202,61.3333,61.3333,55140.0
2017-06-22 14:20:00,84.65,84.69,84.6,84.61,99616.0,61.3333,61.3623,61.297,61.3043,99616.0
2017-06-22 14:30:00,84.61,84.61,84.53,84.57,102706.0,61.3043,61.3043,61.2463,61.2753,102706.0
2017-06-22 14:40:00,84.57,84.71,84.57,84.68,52384.0,61.2753,61.3767,61.2753,61.355,52384.0
2017-06-22 14:50:00,84.68,84.72,84.62,84.72,41681.0,61.355,61.384,61.3115,61.384,41681.0
2017-06-22 15:00:00,84.72,84.79,84.71,84.77,73707.0,61.384,61.4347,61.3767,61.4202,73707.0
2017-06-22 15:10:00,84.77,84.78,84.71,84.74,49516.0,61.4202,61.4275,61.3767,61.3985,49516.0
2017-06-22 15:20:00,84.73,84.76,84.6,84.61,51953.0,61.3912,61.413,61.297,61.3043,51953.0
2017-06-22 15:30:00,84.61,84.63,84.56,84.56,126228.0,61.3043,61.3188,61.2681,61.2681,126228.0
2017-06-22 15:40:00,84.56,84.61,84.53,84.53,311440.0,61.2681,61.3043,61.2463,61.2463,311440.0
2017-06-22 15:50:00,84.53,84.7,84.52,84.66,719342.0,61.2463,61.3695,61.2391,61.3405,719342.0
2017-06-23 09:30:00,83.89,84.22,83.75,84.04,381893.0,61.3612,61.6026,61.2588,61.4709,381893.0
2017-06-23 09:40:00,84.05,84.25,84.02,84.21,202375.0,61.4782,61.6245,61.4563,61.5952,202375.0
2017-06-23 09:50:00,84.2,84.37,84.19,84.34,122414.0,61.5879,61.7123,61.5806,61.6903,122414.0
2017-06-23 10:00:00,84.31,84.4,84.23,84.3,69397.0,61.6684,61.7342,61.6099,61.6611,69397.0
2017-06-23 10:10:00,84.3,84.38,84.25,84.31,23164.0,61.6611,61.7196,61.6245,61.6684,23164.0
2017-06-23 10:20:00,84.31,84.36,84.28,84.32,22375.0,61.6684,61.705,61.6464,61.6757,22375.0
2017-06-23 10:30:00,84.33,84.33,84.19,84.27,37899.0,61.683,61.683,61.5806,61.6391,37899.0
2017-06-23 10:40:00,84.28,84.39,84.26,84.39,59960.0,61.6464,61.7269,61.6318,61.7269,59960.0
2017-06-23 10:50:00,84.39,84.51,84.38,84.46,70146.0,61.7269,61.8147,61.7196,61.7781,70146.0
2017-06-23 11:00:00,84.46,84.53,84.45,84.51,47419.0,61.7781,61.8293,61.7708,61.8147,47419.0
2017-06-23 11:10:00,84.52,84.54,84.46,84.51,32355.0,61.822,61.8366,61.7781,61.8147,32355.0
2017-06-23 11:20:00,84.51,84.63,84.49,84.6,92490.0,61.8147,61.9025,61.8001,61.8805,92490.0
2017-06-23 11:30:00,84.61,84.62,84.54,84.54,37109.0,61.8878,61.8951,61.8366,61.8366,37109.0
2017-06-23 11:40:00,84.56,84.6,84.5,84.51,32190.0,61.8513,61.8805,61.8074,61.8147,32190.0
2017-06-23 11:50:00,84.51,84.52,84.44,84.44,88208.0,61.8147,61.822,61.7635,61.7635,88208.0
2017-06-23 12:00:00,84.44,84.46,84.39,84.4,27606.0,61.7635,61.7781,61.7269,61.7342,27606.0
2017-06-23 12:10:00,84.39,84.47,84.38,84.42,36133.0,61.7269,61.7854,61.7196,61.7489,36133.0
2017-06-23 12:20:00,84.42,84.46,84.37,84.41,49279.0,61.7489,61.7781,61.7123,61.7415,49279.0
2017-06-23 12:30:00,84.41,84.48,84.39,84.42,32210.0,61.7415,61.7927,61.7269,61.7489,32210.0
2017-06-23 12:40:00,84.42,84.44,84.38,84.39,28639.0,61.7489,61.7635,61.7196,61.7269,28639.0
2017-06-23 12:50:00,84.4,84.45,84.34,84.38,46401.0,61.7342,61.7708,61.6903,61.7196,46401.0
2017-06-23 13:00:00,84.37,84.4,84.32,84.38,18534.0,61.7123,61.7342,61.6757,61.7196,18534.0
2017-06-23 13:10:00,84.35,84.4,84.34,84.39,31499.0,61.6976,61.7342,61.6903,61.7269,31499.0
2017-06-23 13:20:00,84.39,84.43,84.38,84.42,20697.0,61.7269,61.7562,61.7196,61.7489,20697.0
2017-06-23 13:30:00,84.42,84.42,84.32,84.33,28392.0,61.7489,61.7489,61.6757,61.683,28392.0
2017-06-23 13:40:00,84.33,84.4,84.3,84.37,46315.0,61.683,61.7342,61.6611,61.7123,46315.0
2017-06-23 13:50:00,84.37,84.39,84.34,84.36,73637.0,61.7123,61.7269,61.6903,61.705,73637.0
2017-06-23 14:00:00,84.36,84.36,84.27,84.3,102056.0,61.705,61.705,61.6391,61.6611,102056.0
2017-06-23 14:10:00,84.3,84.32,84.28,84.3,33172.0,61.6611,61.6757,61.6464,61.6611,33172.0
2017-06-23 14:20:00,84.3,84.3,84.14,84.16,35161.0,61.6611,61.6611,61.544,61.5587,35161.0
2017-06-23 14:30:00,84.14,84.18,84.11,84.11,91629.0,61.544,61.5733,61.5221,61.5221,91629.0
2017-06-23 14:40:00,84.11,84.16,84.1,84.12,61429.0,61.5221,61.5587,61.5148,61.5294,61429.0
2017-06-23 14:50:00,84.11,84.14,84.06,84.12,39127.0,61.5221,61.544,61.4855,61.5294,39127.0
2017-06-23 15:00:00,84.12,84.13,84.01,84.07,122350.0,61.5294,61.5367,61.449,61.4928,122350.0
2017-06-23 15:10:00,84.07,84.16,84.06,84.14,63856.0,61.4928,61.5587,61.4855,61.544,63856.0
2017-06-23 15:20:00,84.14,84.18,84.1,84.11,88840.0,61.544,61.5733,61.5148,61.5221,88840.0
2017-06-23 15:30:00,84.11,84.14,84.08,84.09,212169.0,61.5221,61.544,61.5002,61.5075,212169.0
2017-06-23 15:40:00,84.11,84.21,84.06,84.14,422294.0,61.5221,61.5952,61.4855,61.544,422294.0
2017-06-23 15:50:00,84.14,84.15,84.1,84.14,315614.0,61.544,61.5514,61.5148,61.544,315614.0
2017-06-26 09:30:00,84.37,84.72,84.36,84.53,245001.0,61.7123,61.9683,61.705,61.8293,245001.0
2017-06-26 09:40:00,84.52,84.69,84.5,84.59,238681.0,61.822,61.9463,61.8074,61.8732,238681.0
2017-06-26 09:50:00,84.59,84.7,84.55,84.63,92728.0,61.8732,61.9537,61.8439,61.9025,92728.0
2017-06-26 10:00:00,84.63,84.7,84.57,84.65,175124.0,61.9025,61.9537,61.8586,61.9171,175124.0
2017-06-26 10:10:00,84.64,84.7,84.62,84.62,102259.0,61.9098,61.9537,61.8951,61.8951,102259.0
2017-06-26 10:20:00,84.62,84.68,84.57,84.63,181636.0,61.8951,61.939,61.8586,61.9025,181636.0
2017-06-26 10:30:00,84.63,84.7,84.54,84.58,128045.0,61.9025,61.9537,61.8366,61.8659,128045.0
2017-06-26 10:40:00,84.58,84.64,84.53,84.63,155128.0,61.8659,61.9098,61.8293,61.9025,155128.0
2017-06-26 10:50:00,84.62,84.93,84.61,84.93,109675.0,61.8951,62.1219,61.8878,62.1219,109675.0
2017-06-26 11:00:00,84.92,85.06,84.86,85.05,118069.0,62.1146,62.217,62.0707,62.2097,118069.0
2017-06-26 11:10:00,85.04,85.05,84.87,84.89,39526.0,62.2023,62.2097,62.078,62.0926,39526.0
2017-06-26 11:20:00,84.88,85.01,84.88,84.98,62527.0,62.0853,62.1804,62.0853,62.1585,62527.0
2017-06-26 11:30:00,84.97,84.99,84.85,84.87,102040.0,62.1511,62.1658,62.0634,62.078,102040.0
2017-06-26 11:40:00,84.88,84.93,84.7,84.79,63548.0,62.0853,62.1219,61.9537,62.0195,63548.0
2017-06-26 11:50:00,84.79,84.79,84.7,84.7,49922.0,62.0195,62.0195,61.9537,61.9537,49922.0
2017-06-26 12:00:00,84.7,84.76,84.64,84.66,64303.0,61.9537,61.9975,61.9098,61.9244,64303.0
2017-06-26 12:10:00,84.65,84.69,84.58,84.59,60573.0,61.9171,61.9463,61.8659,61.8732,60573.0
2017-06-26 12:20:00,84.59,84.65,84.56,84.6,59470.0,61.8732,61.9171,61.8513,61.8805,59470.0
2017-06-26 12:30:00,84.59,84.6,84.52,84.59,72074.0,61.8732,61.8805,61.822,61.8732,72074.0
2017-06-26 12:40:00,84.59,84.59,84.52,84.58,232139.0,61.8732,61.8732,61.822,61.8659,232139.0
2017-06-26 12:50:00,84.59,84.7,84.58,84.7,109364.0,61.8732,61.9537,61.8659,61.9537,109364.0
2017-06-26 13:00:00,84.69,84.74,84.68,84.69,54714.0,61.9463,61.9829,61.939,61.9463,54714.0
2017-06-26 13:10:00,84.69,84.7,84.59,84.62,48467.0,61.9463,61.9537,61.8732,61.8951,48467.0
2017-06-26 13:20:00,84.63,84.7,84.58,84.69,36368.0,61.9025,61.9537,61.8659,61.9463,36368.0
2017-06-26 13:30:00,84.69,84.72,84.66,84.68,35116.0,61.9463,61.9683,61.9244,61.939,35116.0
2017-06-26 13:40:00,84.68,84.77,84.64,84.66,120931.0,61.939,62.0049,61.9098,61.9244,120931.0
2017-06-26 13:50:00,84.65,84.75,84.65,84.7,97145.0,61.9171,61.9902,61.9171,61.9537,97145.0
2017-06-26 14:00:00,84.7,84.74,84.66,84.73,48538.0,61.9537,61.9829,61.9244,61.9756,48538.0
2017-06-26 14:10:00,84.73,84.74,84.66,84.69,46951.0,61.9756,61.9829,61.9244,61.9463,46951.0
2017-06-26 14:20:00,84.69,84.75,84.68,84.72,45131.0,61.9463,61.9902,61.939,61.9683,45131.0
2017-06-26 14:30:00,84.73,84.73,84.64,84.7,36094.0,61.9756,61.9756,61.9098,61.9537,36094.0
2017-06-26 14:40:00,84.7,84.76,84.69,84.75,47754.0,61.9537,61.9975,61.9463,61.9902,47754.0
2017-06-26 14:50:00,84.76,84.84,84.75,84.82,101091.0,61.9975,62.0561,61.9902,62.0414,101091.0
2017-06-26 15:00:00,84.82,84.88,84.79,84.83,39017.0,62.0414,62.0853,62.0195,62.0487,39017.0
2017-06-26 15:10:00,84.82,84.83,84.77,84.8,73185.0,62.0414,62.0487,62.0049,62.0268,73185.0
2017-06-26 15:20:00,84.81,84.85,84.69,84.7,81041.0,62.0341,62.0634,61.9463,61.9537,81041.0
2017-06-26 15:30:00,84.69,84.75,84.69,84.7,270602.0,61.9463,61.9902,61.9463,61.9537,270602.0
2017-06-26 15:40:00,84.7,84.75,84.68,84.75,162098.0,61.9537,61.9902,61.939,61.9902,162098.0
2017-06-26 15:50:00,84.75,84.75,84.7,84.74,359264.0,61.9902,61.9902,61.9537,61.9829,359264.0
2017-06-27 09:30:00,84.34,84.83,84.33,84.63,351796.0,61.6903,62.0487,61.683,61.9025,351796.0
2017-06-27 09:40:00,84.64,84.68,84.43,84.64,134615.0,61.9098,61.939,61.7562,61.9098,134615.0
2017-06-27 09:50:00,84.63,84.72,84.56,84.71,106935.0,61.9025,61.9683,61.8513,61.961,106935.0
2017-06-27 10:00:00,84.71,84.75,84.53,84.55,110400.0,61.961,61.9902,61.8293,61.8439,110400.0
2017-06-27 10:10:00,84.55,84.65,84.53,84.59,99323.0,61.8439,61.9171,61.8293,61.8732,99323.0
2017-06-27 10:20:00,84.58,84.67,84.55,84.62,66360.0,61.8659,61.9317,61.8439,61.8951,66360.0
2017-06-27 10:30:00,84.61,84.74,84.59,84.72,57491.0,61.8878,61.9829,61.8732,61.9683,57491.0
2017-06-27 10:40:00,84.74,84.78,84.62,84.65,64862.0,61.9829,62.0122,61.8951,61.9171,64862.0
2017-06-27 10:50:00,84.66,84.8,84.61,84.78,59561.0,61.9244,62.0268,61.8878,62.0122,59561.0
2017-06-27 11:00:00,84.78,84.78,84.69,84.75,151719.0,62.0122,62.0122,61.9463,61.9902,151719.0
2017-06-27 11:10:00,84.76,84.76,84.64,84.67,52960.0,61.9975,61.9975,61.9098,61.9317,52960.0
2017-06-27 11:20:00,84.67,84.75,84.67,84.68,62262.0,61.9317,61.9902,61.9317,61.939,62262.0
2017-06-27 11:30:00,84.68,84.78,84.65,84.74,27468.0,61.939,62.0122,61.9171,61.9829,27468.0
2017-06-27 11:40:00,84.75,84.8,84.72,84.72,36505.0,61.9902,62.0268,61.9683,61.9683,36505.0
2017-06-27 11:50:00,84.72,84.74,84.59,84.6,21405.0,61.9683,61.9829,61.8732,61.8805,21405.0
2017-06-27 12:00:00,84.59,84.63,84.59,84.61,30096.0,61.8732,61.9025,61.8732,61.8878,30096.0
2017-06-27 12:10:00,84.61,84.61,84.54,84.56,62322.0,61.8878,61.8878,61.8366,61.8513,62322.0
2017-06-27 12:20:00,84.55,84.59,84.54,84.55,19822.0,61.8439,61.8732,61.8366,61.8439,19822.0
2017-06-27 12:30:00,84.55,84.55,84.43,84.44,69534.0,61.8439,61.8439,61.7562,61.7635,69534.0
2017-06-27 12:40:00,84.44,84.45,84.3,84.33,55932.0,61.7635,61.7708,61.6611,61.683,55932.0
2017-06-27 12:50:00,84.34,84.38,84.32,84.35,35879.0,61.6903,61.7196,61.6757,61.6976,35879.0
2017-06-27 13:00:00,84.35,84.36,84.27,84.3,40983.0,61.6976,61.705,61.6391,61.6611,40983.0
2017-06-27 13:10:00,84.29,84.4,84.26,84.39,33208.0,61.6538,61.7342,61.6318,61.7269,33208.0
2017-06-27 13:20:00,84.39,84.4,84.28,84.28,46960.0,61.7269,61.7342,61.6464,61.6464,46960.0
2017-06-27 13:30:00,84.28,84.32,84.15,84.15,29365.0,61.6464,61.6757,61.5514,61.5514,29365.0
2017-06-27 13:40:00,84.15,84.16,84.07,84.11,40624.0,61.5514,61.5587,61.4928,61.5221,40624.0
2017-06-27 13:50:00,84.1,84.21,84.1,84.2,41092.0,61.5148,61.5952,61.5148,61.5879,41092.0
2017-06-27 14:00:00,84.19,84.19,84.11,84.11,53182.0,61.5806,61.5806,61.5221,61.5221,53182.0
2017-06-27 14:10:00,84.11,84.32,84.1,84.29,45164.0,61.5221,61.6757,61.5148,61.6538,45164.0
2017-06-27 14:20:00,84.29,84.3,84.2,84.27,99266.0,61.6538,61.6611,61.5879,61.6391,99266.0
2017-06-27 14:30:00,84.27,84.35,84.23,84.26,65839.0,61.6391,61.6976,61.6099,61.6318,65839.0
2017-06-27 14:40:00,84.27,84.28,84.21,84.21,43694.0,61.6391,61.6464,61.5952,61.5952,43694.0
2017-06-27 14:50:00,84.21,84.31,84.19,84.27,91133.0,61.5952,61.6684,61.5806,61.6391,91133.0
2017-06-27 15:00:00,84.26,84.27,84.14,84.25,105787.0,61.6318,61.6391,61.544,61.6245,105787.0
2017-06-27 15:10:00,84.25,84.29,84.23,84.26,157029.0,61.6245,61.6538,61.6099,61.6318,157029.0
2017-06-27 15:20:00,84.26,84.26,84.15,84.15,75022.0,61.6318,61.6318,61.5514,61.5514,75022.0
2017-06-27 15:30:00,84.15,84.18,84.1,84.15,105210.0,61.5514,61.5733,61.5148,61.5514,105210.0
2017-06-27 15:40:00,84.14,84.15,84.04,84.05,116666.0,61.544,61.5514,61.4709,61.4782,116666.0
2017-06-27 15:50:00,84.05,84.05,83.94,83.99,618648.0,61.4782,61.4782,61.3978,61.4343,618648.0
2017-06-28 09:30:00,84.22,84.45,84.01,84.27,149399.0,61.6026,61.7708,61.449,61.6391,149399.0
2017-06-28 09:40:00,84.27,84.32,83.92,84.0,114802.0,61.6391,61.6757,61.3831,61.4416,114802.0
2017-06-28 09:50:00,84.02,84.27,84.01,84.19,62469.0,61.4563,61.6391,61.449,61.5806,62469.0
2017-06-28 10:00:00,84.2,84.42,84.2,84.41,55749.0,61.5879,61.7489,61.5879,61.7415,55749.0
2017-06-28 10:10:00,84.4,84.46,84.35,84.39,70097.0,61.7342,61.7781,61.6976,61.7269,70097.0
2017-06-28 10:20:00,84.38,84.45,84.28,84.39,78707.0,61.7196,61.7708,61.6464,61.7269,78707.0
2017-06-28 10:30:00,84.4,84.43,84.33,84.34,55525.0,61.7342,61.7562,61.683,61.6903,55525.0
2017-06-28 10:40:00,84.33,84.49,84.31,84.42,61037.0,61.683,61.8001,61.6684,61.7489,61037.0
2017-06-28 10:50:00,84.42,84.52,84.41,84.48,48577.0,61.7489,61.822,61.7415,61.7927,48577.0
2017-06-28 11:00:00,84.47,84.59,84.43,84.46,89199.0,61.7854,61.8732,61.7562,61.7781,89199.0
2017-06-28 11:10:00,84.48,84.48,84.37,84.44,41999.0,61.7927,61.7927,61.7123,61.7635,41999.0
2017-06-28 11:20:00,84.43,84.47,84.39,84.41,29583.0,61.7562,61.7854,61.7269,61.7415,29583.0
2017-06-28 11:30:00,84.41,84.45,84.33,84.37,48481.0,61.7415,61.7708,61.683,61.7123,48481.0
2017-06-28 11:40:00,84.37,84.45,84.34,84.44,30446.0,61.7123,61.7708,61.6903,61.7635,30446.0
2017-06-28 11:50:00,84.45,84.55,84.44,84.54,70941.0,61.7708,61.8439,61.7635,61.8366,70941.0
2017-06-28 12:00:00,84.53,84.54,84.39,84.4,75073.0,61.8293,61.8366,61.7269,61.7342,75073.0
2017-06-28 12:10:00,84.37,84.42,84.35,84.36,33703.0,61.7123,61.7489,61.6976,61.705,33703.0
2017-06-28 12:20:00,84.36,84.41,84.31,84.32,48961.0,61.705,61.7415,61.6684,61.6757,48961.0
2017-06-28 12:30:00,84.32,84.36,84.3,84.32,31107.0,61.6757,61.705,61.6611,61.6757,31107.0
2017-06-28 12:40:00,84.33,84.35,84.29,84.31,32907.0,61.683,61.6976,61.6538,61.6684,32907.0
2017-06-28 12:50:00,84.31,84.39,84.29,84.32,60748.0,61.6684,61.7269,61.6538,61.6757,60748.0
2017-06-28 13:00:00,84.34,84.35,84.26,84.27,23323.0,61.6903,61.6976,61.6318,61.6391,23323.0
2017-06-28 13:10:00,84.28,84.31,84.26,84.27,50545.0,61.6464,61.6684,61.6318,61.6391,50545.0
2017-06-28 13:20:00,84.27,84.31,84.24,84.28,47206.0,61.6391,61.6684,61.6172,61.6464,47206.0
2017-06-28 13:30:00,84.28,84.32,84.26,84.29,46081.0,61.6464,61.6757,61.6318,61.6538,46081.0
2017-06-28 13:40:00,84.29,84.29,84.19,84.2,139977.0,61.6538,61.6538,61.5806,61.5879,139977.0
2017-06-28 13:50:00,84.2,84.24,84.18,84.23,45853.0,61.5879,61.6172,61.5733,61.6099,45853.0
2017-06-28 14:00:00,84.23,84.31,84.22,84.3,119989.0,61.6099,61.6684,61.6026,61.6611,119989.0
2017-06-28 14:10:00,84.3,84.3,84.2,84.22,104327.0,61.6611,61.6611,61.5879,61.6026,104327.0
2017-06-28 14:20:00,84.23,84.3,84.23,84.28,38826.0,61.6099,61.6611,61.6099,61.6464,38826.0
2017-06-28 14:30:00,84.29,84.33,84.28,84.29,45155.0,61.6538,61.683,61.6464,61.6538,45155.0
2017-06-28 14:40:00,84.28,84.3,84.24,84.28,51670.0,61.6464,61.6611,61.6172,61.6464,51670.0
2017-06-28 14:50:00,84.28,84.34,84.28,84.32,56010.0,61.6464,61.6903,61.6464,61.6757,56010.0
2017-06-28 15:00:00,84.31,84.32,84.24,84.3,68165.0,61.6684,61.6757,61.6172,61.6611,68165.0
2017-06-28 15:10:00,84.31,84.32,84.21,84.22,50903.0,61.6684,61.6757,61.5952,61.6026,50903.0
2017-06-28 15:20:00,84.23,84.23,84.11,84.21,91613.0,61.6099,61.6099,61.5221,61.5952,91613.0
2017-06-28 15:30:00,84.21,84.24,84.16,84.17,50336.0,61.5952,61.6172,61.5587,61.566,50336.0
2017-06-28 15:40:00,84.17,84.17,84.09,84.14,91264.0,61.566,61.566,61.5075,61.544,91264.0
2017-06-28 15:50:00,84.15,84.19,84.13,84.17,218175.0,61.5514,61.5806,61.5367,61.566,218175.0
2017-06-29 09:30:00,83.92,83.92,83.34,83.43,330576.0,61.3831,61.3831,60.9589,61.0247,330576.0
2017-06-29 09:40:00,83.4,83.44,83.24,83.37,157177.0,61.0028,61.032,60.8857,60.9808,157177.0
2017-06-29 09:50:00,83.37,83.46,83.35,83.4,123407.0,60.9808,61.0467,60.9662,61.0028,123407.0
2017-06-29 10:00:00,83.41,83.47,83.36,83.46,130746.0,61.0101,61.054,60.9735,61.0467,130746.0
2017-06-29 10:10:00,83.47,83.51,83.4,83.5,84648.0,61.054,61.0832,61.0028,61.0759,84648.0
2017-06-29 10:20:00,83.49,83.66,83.44,83.66,101178.0,61.0686,61.193,61.032,61.193,101178.0
2017-06-29 10:30:00,83.67,83.74,83.63,83.65,59645.0,61.2003,61.2515,61.171,61.1856,59645.0
2017-06-29 10:40:00,83.64,83.82,83.63,83.81,70146.0,61.1783,61.31,61.171,61.3027,70146.0
2017-06-29 10:50:00,83.8,83.8,83.65,83.71,69111.0,61.2954,61.2954,61.1856,61.2295,69111.0
2017-06-29 11:00:00,83.7,83.71,83.62,83.63,77415.0,61.2222,61.2295,61.1637,61.171,77415.0
2017-06-29 11:10:00,83.6,83.71,83.56,83.6,101363.0,61.1491,61.2295,61.1198,61.1491,101363.0
2017-06-29 11:20:00,83.6,83.68,83.57,83.62,117819.0,61.1491,61.2076,61.1271,61.1637,117819.0
2017-06-29 11:30:00,83.62,83.64,83.44,83.44,78900.0,61.1637,61.1783,61.032,61.032,78900.0
2017-06-29 11:40:00,83.44,83.53,83.42,83.48,50681.0,61.032,61.0979,61.0174,61.0613,50681.0
2017-06-29 11:50:00,83.48,83.52,83.36,83.4,49658.0,61.0613,61.0905,60.9735,61.0028,49658.0
2017-06-29 12:00:00,83.41,83.46,83.36,83.44,76709.0,61.0101,61.0467,60.9735,61.032,76709.0
2017-06-29 12:10:00,83.45,83.46,83.35,83.35,41736.0,61.0393,61.0467,60.9662,60.9662,41736.0
2017-06-29 12:20:00,83.35,83.37,83.27,83.32,46520.0,60.9662,60.9808,60.9077,60.9443,46520.0
2017-06-29 12:30:00,83.31,83.45,83.3,83.44,54276.0,60.9369,61.0393,60.9296,61.032,54276.0
2017-06-29 12:40:00,83.42,83.44,83.39,83.43,49525.0,61.0174,61.032,60.9955,61.0247,49525.0
2017-06-29 12:50:00,83.43,83.44,83.37,83.38,31951.0,61.0247,61.032,60.9808,60.9881,31951.0
2017-06-29 13:00:00,83.38,83.44,83.29,83.3,71946.0,60.9881,61.032,60.9223,60.9296,71946.0
2017-06-29 13:10:00,83.3,83.31,83.11,83.13,54947.0,60.9296,60.9369,60.7907,60.8053,54947.0
2017-06-29 13:20:00,83.12,83.2,83.08,83.16,72572.0,60.798,60.8565,60.7687,60.8272,72572.0
2017-06-29 13:30:00,83.18,83.34,83.18,83.23,62934.0,60.8419,60.9589,60.8419,60.8784,62934.0
2017-06-29 13:40:00,83.23,83.31,83.2,83.31,31671.0,60.8784,60.9369,60.8565,60.9369,31671.0
2017-06-29 13:50:00,83.31,83.36,83.28,83.3,44919.0,60.9369,60.9735,60.915,60.9296,44919.0
2017-06-29 14:00:00,83.29,83.37,83.22,83.33,161628.0,60.9223,60.9808,60.8711,60.9516,161628.0
2017-06-29 14:10:00,83.32,83.38,83.26,83.35,158710.0,60.9443,60.9881,60.9004,60.9662,158710.0
2017-06-29 14:20:00,83.35,83.39,83.25,83.38,95143.0,60.9662,60.9955,60.8931,60.9881,95143.0
2017-06-29 14:30:00,83.38,83.38,83.28,83.32,63002.0,60.9881,60.9881,60.915,60.9443,63002.0
2017-06-29 14:40:00,83.33,83.37,83.28,83.32,147857.0,60.9516,60.9808,60.915,60.9443,147857.0
2017-06-29 14:50:00,83.32,83.36,83.3,83.35,37534.0,60.9443,60.9735,60.9296,60.9662,37534.0
2017-06-29 15:00:00,83.33,83.36,83.29,83.29,55132.0,60.9516,60.9735,60.9223,60.9223,55132.0
2017-06-29 15:10:00,83.3,83.37,83.26,83.37,74290.0,60.9296,60.9808,60.9004,60.9808,74290.0
2017-06-29 15:20:00,83.37,83.37,83.21,83.25,75072.0,60.9808,60.9808,60.8638,60.8931,75072.0
2017-06-29 15:30:00,83.25,83.37,83.24,83.34,116381.0,60.8931,60.9808,60.8857,60.9589,116381.0
2017-06-29 15:40:00,83.34,83.34,83.21,83.28,112135.0,60.9589,60.9589,60.8638,60.915,112135.0
2017-06-29 15:50:00,83.29,83.29,83.21,83.25,228180.0,60.9223,60.9223,60.8638,60.8931,228180.0
2017-06-30 09:30:00,83.46,83.88,83.34,83.61,161025.0,61.0467,61.3539,60.9589,61.1564,161025.0
2017-06-30 09:40:00,83.61,83.69,83.41,83.49,71460.0,61.1564,61.2149,61.0101,61.0686,71460.0
2017-06-30 09:50:00,83.48,83.53,83.28,83.36,181921.0,61.0613,61.0979,60.915,60.9735,181921.0
2017-06-30 10:00:00,83.39,83.53,83.26,83.31,384748.0,60.9955,61.0979,60.9004,60.9369,384748.0
2017-06-30 10:10:00,83.3,83.33,83.11,83.19,97610.0,60.9296,60.9516,60.7907,60.8492,97610.0
2017-06-30 10:20:00,83.19,83.28,83.16,83.24,101206.0,60.8492,60.915,60.8272,60.8857,101206.0
2017-06-30 10:30:00,83.25,83.25,83.04,83.13,110695.0,60.8931,60.8931,60.7395,60.8053,110695.0
2017-06-30 10:40:00,83.12,83.23,83.09,83.13,61311.0,60.798,60.8784,60.776,60.8053,61311.0
2017-06-30 10:50:00,83.13,83.22,83.11,83.19,47950.0,60.8053,60.8711,60.7907,60.8492,47950.0
2017-06-30 11:00:00,83.19,83.28,83.19,83.23,46226.0,60.8492,60.915,60.8492,60.8784,46226.0
2017-06-30 11:10:00,83.23,83.24,83.13,83.13,66758.0,60.8784,60.8857,60.8053,60.8053,66758.0
2017-06-30 11:20:00,83.14,83.16,83.05,83.15,46700.0,60.8126,60.8272,60.7468,60.8199,46700.0
2017-06-30 11:30:00,83.14,83.18,83.1,83.17,38034.0,60.8126,60.8419,60.7833,60.8345,38034.0
2017-06-30 11:40:00,83.17,83.23,83.11,83.21,42845.0,60.8345,60.8784,60.7907,60.8638,42845.0
2017-06-30 11:50:00,83.22,83.3,83.19,83.24,55589.0,60.8711,60.9296,60.8492,60.8857,55589.0
2017-06-30 12:00:00,83.23,83.24,83.17,83.19,39731.0,60.8784,60.8857,60.8345,60.8492,39731.0
2017-06-30 12:10:00,83.19,83.23,83.17,83.22,18605.0,60.8492,60.8784,60.8345,60.8711,18605.0
2017-06-30 12:20:00,83.22,83.23,83.15,83.2,212057.0,60.8711,60.8784,60.8199,60.8565,212057.0
2017-06-30 12:30:00,83.2,83.24,83.17,83.18,95089.0,60.8565,60.8857,60.8345,60.8419,95089.0
2017-06-30 12:40:00,83.18,83.19,83.09,83.09,70379.0,60.8419,60.8492,60.776,60.776,70379.0
2017-06-30 12:50:00,83.09,83.15,83.07,83.14,46811.0,60.776,60.8199,60.7614,60.8126,46811.0
2017-06-30 13:00:00,83.14,83.16,83.1,83.15,34054.0,60.8126,60.8272,60.7833,60.8199,34054.0
2017-06-30 13:10:00,83.15,83.19,83.12,83.17,28788.0,60.8199,60.8492,60.798,60.8345,28788.0
2017-06-30 13:20:00,83.18,83.18,83.07,83.08,54001.0,60.8419,60.8419,60.7614,60.7687,54001.0
2017-06-30 13:30:00,83.07,83.1,82.99,83.08,42877.0,60.7614,60.7833,60.7029,60.7687,42877.0
2017-06-30 13:40:00,83.08,83.1,83.05,83.06,23282.0,60.7687,60.7833,60.7468,60.7541,23282.0
2017-06-30 13:50:00,83.06,83.13,83.05,83.08,48828.0,60.7541,60.8053,60.7468,60.7687,48828.0
2017-06-30 14:00:00,83.08,83.11,83.07,83.1,29410.0,60.7687,60.7907,60.7614,60.7833,29410.0
2017-06-30 14:10:00,83.1,83.23,83.09,83.21,52701.0,60.7833,60.8784,60.776,60.8638,52701.0
2017-06-30 14:20:00,83.22,83.26,83.2,83.23,32517.0,60.8711,60.9004,60.8565,60.8784,32517.0
2017-06-30 14:30:00,83.22,83.24,83.05,83.05,44139.0,60.8711,60.8857,60.7468,60.7468,44139.0
2017-06-30 14:40:00,83.07,83.17,83.05,83.17,45896.0,60.7614,60.8345,60.7468,60.8345,45896.0
2017-06-30 14:50:00,83.17,83.24,83.17,83.2,49377.0,60.8345,60.8857,60.8345,60.8565,49377.0
2017-06-30 15:00:00,83.2,83.25,83.17,83.19,82381.0,60.8565,60.8931,60.8345,60.8492,82381.0
2017-06-30 15:10:00,83.19,83.24,83.17,83.2,74373.0,60.8492,60.8857,60.8345,60.8565,74373.0
2017-06-30 15:20:00,83.21,83.33,83.2,83.32,81864.0,60.8638,60.9516,60.8565,60.9443,81864.0
2017-06-30 15:30:00,83.32,83.34,83.18,83.19,78207.0,60.9443,60.9589,60.8419,60.8492,78207.0
2017-06-30 15:40:00,83.19,83.46,83.19,83.45,107401.0,60.8492,61.0467,60.8492,61.0393,107401.0
2017-06-30 15:50:00,83.46,83.48,83.19,83.22,578440.0,61.0467,61.0613,60.8492,60.8711,578440.0
2017-07-03 09:30:00,83.56,83.83,83.37,83.68,187809.0,61.1198,61.3173,60.9808,61.2076,187809.0
2017-07-03 09:40:00,83.68,83.88,83.66,83.73,107608.0,61.2076,61.3539,61.193,61.2442,107608.0
2017-07-03 09:50:00,83.72,83.85,83.62,83.81,45230.0,61.2368,61.3319,61.1637,61.3027,45230.0
2017-07-03 10:00:00,83.83,83.9,83.65,83.75,136784.0,61.3173,61.3685,61.1856,61.2588,136784.0
2017-07-03 10:10:00,83.77,83.97,83.71,83.94,140302.0,61.2734,61.4197,61.2295,61.3978,140302.0
2017-07-03 10:20:00,83.93,83.99,83.57,83.64,147273.0,61.3904,61.4343,61.1271,61.1783,147273.0
2017-07-03 10:30:00,83.65,83.65,83.39,83.64,107937.0,61.1856,61.1856,60.9955,61.1783,107937.0
2017-07-03 10:40:00,83.7,83.7,83.61,83.68,56716.0,61.2222,61.2222,61.1564,61.2076,56716.0
2017-07-03 10:50:00,83.67,83.74,83.6,83.71,124995.0,61.2003,61.2515,61.1491,61.2295,124995.0
2017-07-03 11:00:00,83.7,83.96,83.69,83.86,109479.0,61.2222,61.4124,61.2149,61.3392,109479.0
2017-07-03 11:10:00,83.87,83.87,83.7,83.78,81813.0,61.3466,61.3466,61.2222,61.2807,81813.0
2017-07-03 11:20:00,83.75,83.89,83.71,83.81,58193.0,61.2588,61.3612,61.2295,61.3027,58193.0
2017-07-03 11:30:00,83.81,83.88,83.77,83.87,83842.0,61.3027,61.3539,61.2734,61.3466,83842.0
2017-07-03 11:40:00,83.87,84.03,83.85,84.03,121947.0,61.3466,61.4636,61.3319,61.4636,121947.0
2017-07-03 11:50:00,84.04,84.05,83.97,84.02,83813.0,61.4709,61.4782,61.4197,61.4563,83813.0
2017-07-03 12:00:00,84.02,84.02,83.89,83.91,74669.0,61.4563,61.4563,61.3612,61.3758,74669.0
2017-07-03 12:10:00,83.9,83.94,83.85,83.93,93163.0,61.3685,61.3978,61.3319,61.3904,93163.0
2017-07-03 12:20:00,83.94,84.02,83.93,83.98,179457.0,61.3978,61.4563,61.3904,61.427,179457.0
2017-07-03 12:30:00,83.99,84.25,83.99,84.24,297225.0,61.4343,61.6245,61.4343,61.6172,297225.0
2017-07-03 12:40:00,84.23,84.33,84.18,84.32,102468.0,61.6099,61.683,61.5733,61.6757,102468.0
2017-07-03 12:50:00,84.32,84.46,84.23,84.3,209997.0,61.6757,61.7781,61.6099,61.6611,209997.0
2017-07-05 09:30:00,84.44,84.44,83.83,83.88,220455.0,61.7635,61.7635,61.3173,61.3539,220455.0
2017-07-05 09:40:00,83.87,83.95,83.58,83.59,129122.0,61.3466,61.4051,61.1344,61.1417,129122.0
2017-07-05 09:50:00,83.61,83.87,83.56,83.75,107542.0,61.1564,61.3466,61.1198,61.2588,107542.0
2017-07-05 10:00:00,83.78,83.91,83.69,83.78,174082.0,61.2807,61.3758,61.2149,61.2807,174082.0
2017-07-05 10:10:00,83.79,83.93,83.64,83.88,996788.0,61.288,61.3904,61.1783,61.3539,996788.0
2017-07-05 10:20:00,83.88,83.95,83.86,83.89,139408.0,61.3539,61.4051,61.3392,61.3612,139408.0
2017-07-05 10:30:00,83.89,83.9,83.7,83.82,73076.0,61.3612,61.3685,61.2222,61.31,73076.0
2017-07-05 10:40:00,83.8,83.84,83.57,83.62,61858.0,61.2954,61.3246,61.1271,61.1637,61858.0
2017-07-05 10:50:00,83.61,83.65,83.56,83.59,75387.0,61.1564,61.1856,61.1198,61.1417,75387.0
2017-07-05 11:00:00,83.59,83.74,83.57,83.68,103448.0,61.1417,61.2515,61.1271,61.2076,103448.0
2017-07-05 11:10:00,83.68,83.73,83.59,83.63,97788.0,61.2076,61.2442,61.1417,61.171,97788.0
2017-07-05 11:20:00,83.63,83.65,83.5,83.57,66626.0,61.171,61.1856,61.0759,61.1271,66626.0
2017-07-05 11:30:00,83.58,83.6,83.41,83.42,127614.0,61.1344,61.1491,61.0101,61.0174,127614.0
2017-07-05 11:40:00,83.41,83.56,83.41,83.47,89559.0,61.0101,61.1198,61.0101,61.054,89559.0
2017-07-05 11:50:00,83.46,83.48,83.29,83.3,127062.0,61.0467,61.0613,60.9223,60.9296,127062.0
2017-07-05 12:00:00,83.3,83.32,83.23,83.28,133222.0,60.9296,60.9443,60.8784,60.915,133222.0
2017-07-05 12:10:00,83.28,83.37,83.22,83.36,75038.0,60.915,60.9808,60.8711,60.9735,75038.0
2017-07-05 12:20:00,83.36,83.43,83.35,83.42,166304.0,60.9735,61.0247,60.9662,61.0174,166304.0
2017-07-05 12:30:00,83.42,83.48,83.42,83.46,51891.0,61.0174,61.0613,61.0174,61.0467,51891.0
2017-07-05 12:40:00,83.45,83.54,83.44,83.51,37742.0,61.0393,61.1052,61.032,61.0832,37742.0
2017-07-05 12:50:00,83.5,83.55,83.47,83.47,53374.0,61.0759,61.1125,61.054,61.054,53374.0
2017-07-05 13:00:00,83.48,83.54,83.46,83.47,30285.0,61.0613,61.1052,61.0467,61.054,30285.0
2017-07-05 13:10:00,83.48,83.49,83.36,83.38,45711.0,61.0613,61.0686,60.9735,60.9881,45711.0
2017-07-05 13:20:00,83.39,83.39,83.3,83.31,67041.0,60.9955,60.9955,60.9296,60.9369,67041.0
2017-07-05 13:30:00,83.31,83.32,83.19,83.21,139247.0,60.9369,60.9443,60.8492,60.8638,139247.0
2017-07-05 13:40:00,83.2,83.21,83.14,83.21,90861.0,60.8565,60.8638,60.8126,60.8638,90861.0
2017-07-05 13:50:00,83.2,83.21,83.08,83.1,68103.0,60.8565,60.8638,60.7687,60.7833,68103.0
2017-07-05 14:00:00,83.11,83.16,82.94,82.98,84296.0,60.7907,60.8272,60.6663,60.6956,84296.0
2017-07-05 14:10:00,82.98,83.18,82.98,83.11,58662.0,60.6956,60.8419,60.6956,60.7907,58662.0
2017-07-05 14:20:00,83.12,83.15,83.07,83.14,84374.0,60.798,60.8199,60.7614,60.8126,84374.0
2017-07-05 14:30:00,83.14,83.17,83.05,83.12,62537.0,60.8126,60.8345,60.7468,60.798,62537.0
2017-07-05 14:40:00,83.11,83.13,82.99,82.99,64739.0,60.7907,60.8053,60.7029,60.7029,64739.0
2017-07-05 14:50:00,83.0,83.15,82.99,83.14,87572.0,60.7102,60.8199,60.7029,60.8126,87572.0
2017-07-05 15:00:00,83.14,83.19,83.11,83.16,100058.0,60.8126,60.8492,60.7907,60.8272,100058.0
2017-07-05 15:10:00,83.17,83.21,83.1,83.14,80148.0,60.8345,60.8638,60.7833,60.8126,80148.0
2017-07-05 15:20:00,83.14,83.28,83.12,83.24,179526.0,60.8126,60.915,60.798,60.8857,179526.0
2017-07-05 15:30:00,83.24,83.28,83.19,83.2,106251.0,60.8857,60.915,60.8492,60.8565,106251.0
2017-07-05 15:40:00,83.19,83.22,83.16,83.18,136467.0,60.8492,60.8711,60.8272,60.8419,136467.0
2017-07-05 15:50:00,83.18,83.2,83.11,83.12,394672.0,60.8419,60.8565,60.7907,60.798,394672.0
2017-07-06 09:30:00,82.59,82.97,82.3,82.39,230662.0,60.4103,60.6883,60.1982,60.264,230662.0
2017-07-06 09:40:00,82.41,82.78,82.32,82.7,188526.0,60.2786,60.5493,60.2128,60.4908,188526.0
2017-07-06 09:50:00,82.69,82.75,82.47,82.47,203610.0,60.4834,60.5273,60.3225,60.3225,203610.0
2017-07-06 10:00:00,82.46,82.54,82.36,82.47,103846.0,60.3152,60.3737,60.2421,60.3225,103846.0
2017-07-06 10:10:00,82.46,82.46,82.27,82.3,133281.0,60.3152,60.3152,60.1762,60.1982,133281.0
2017-07-06 10:20:00,82.3,82.33,82.15,82.19,127834.0,60.1982,60.2201,60.0885,60.1177,127834.0
2017-07-06 10:30:00,82.19,82.2,82.09,82.15,145470.0,60.1177,60.125,60.0446,60.0885,145470.0
2017-07-06 10:40:00,82.14,82.26,82.09,82.11,61067.0,60.0811,60.1689,60.0446,60.0592,61067.0
2017-07-06 10:50:00,82.11,82.19,82.09,82.12,47152.0,60.0592,60.1177,60.0446,60.0665,47152.0
2017-07-06 11:00:00,82.12,82.23,82.11,82.12,62846.0,60.0665,60.147,60.0592,60.0665,62846.0
2017-07-06 11:10:00,82.13,82.13,82.05,82.07,94113.0,60.0738,60.0738,60.0153,60.0299,94113.0
2017-07-06 11:20:00,82.06,82.1,82.02,82.05,78715.0,60.0226,60.0519,59.9934,60.0153,78715.0
2017-07-06 11:30:00,82.04,82.05,81.9,81.97,111265.0,60.008,60.0153,59.9056,59.9568,111265.0
2017-07-06 11:40:00,81.95,82.09,81.95,82.04,79509.0,59.9422,60.0446,59.9422,60.008,79509.0
2017-07-06 11:50:00,82.04,82.14,81.99,82.1,113027.0,60.008,60.0811,59.9714,60.0519,113027.0
2017-07-06 12:00:00,82.1,82.21,82.1,82.19,56313.0,60.0519,60.1324,60.0519,60.1177,56313.0
2017-07-06 12:10:00,82.19,82.2,82.07,82.09,65974.0,60.1177,60.125,60.0299,60.0446,65974.0
2017-07-06 12:20:00,82.08,82.12,81.97,81.98,60588.0,60.0373,60.0665,59.9568,59.9641,60588.0
2017-07-06 12:30:00,81.98,82.06,81.97,82.03,56403.0,59.9641,60.0226,59.9568,60.0007,56403.0
2017-07-06 12:40:00,82.02,82.06,81.97,82.01,51497.0,59.9934,60.0226,59.9568,59.9861,51497.0
2017-07-06 12:50:00,82.01,82.07,82.0,82.02,32700.0,59.9861,60.0299,59.9787,59.9934,32700.0
2017-07-06 13:00:00,82.01,82.03,81.95,81.98,81588.0,59.9861,60.0007,59.9422,59.9641,81588.0
2017-07-06 13:10:00,81.97,82.13,81.97,82.1,50765.0,59.9568,60.0738,59.9568,60.0519,50765.0
2017-07-06 13:20:00,82.1,82.1,82.02,82.05,81372.0,60.0519,60.0519,59.9934,60.0153,81372.0
2017-07-06 13:30:00,82.04,82.06,81.99,82.01,54780.0,60.008,60.0226,59.9714,59.9861,54780.0
2017-07-06 13:40:00,82.02,82.03,81.93,81.96,70298.0,59.9934,60.0007,59.9275,59.9495,70298.0
2017-07-06 13:50:00,81.95,81.97,81.9,81.92,41777.0,59.9422,59.9568,59.9056,59.9202,41777.0
2017-07-06 14:00:00,81.92,81.92,81.83,81.87,47340.0,59.9202,59.9202,59.8544,59.8837,47340.0
2017-07-06 14:10:00,81.86,81.88,81.76,81.8,81679.0,59.8763,59.891,59.8032,59.8325,81679.0
2017-07-06 14:20:00,81.79,81.84,81.78,81.83,29633.0,59.8251,59.8617,59.8178,59.8544,29633.0
2017-07-06 14:30:00,81.83,81.88,81.79,81.8,83524.0,59.8544,59.891,59.8251,59.8325,83524.0
2017-07-06 14:40:00,81.8,81.88,81.79,81.88,59709.0,59.8325,59.891,59.8251,59.891,59709.0
2017-07-06 14:50:00,81.87,81.9,81.84,81.9,60316.0,59.8837,59.9056,59.8617,59.9056,60316.0
2017-07-06 15:00:00,81.9,81.9,81.79,81.81,63404.0,59.9056,59.9056,59.8251,59.8398,63404.0
2017-07-06 15:10:00,81.82,81.82,81.73,81.73,50235.0,59.8471,59.8471,59.7813,59.7813,50235.0
2017-07-06 15:20:00,81.73,81.73,81.57,81.57,131937.0,59.7813,59.7813,59.6642,59.6642,131937.0
2017-07-06 15:30:00,81.58,81.62,81.44,81.53,161776.0,59.6715,59.7008,59.5691,59.635,161776.0
2017-07-06 15:40:00,81.53,81.59,81.52,81.56,257892.0,59.635,59.6789,59.6277,59.6569,257892.0
2017-07-06 15:50:00,81.56,81.59,81.51,81.55,286901.0,59.6569,59.6789,59.6203,59.6496,286901.0
2017-07-07 09:30:00,81.74,81.79,81.43,81.62,284126.0,59.7886,59.8251,59.5618,59.7008,284126.0
2017-07-07 09:40:00,81.62,81.66,81.45,81.56,154315.0,59.7008,59.7301,59.5764,59.6569,154315.0
2017-07-07 09:50:00,81.56,81.86,81.55,81.85,57757.0,59.6569,59.8763,59.6496,59.869,57757.0
2017-07-07 10:00:00,81.81,81.84,81.64,81.65,57437.0,59.8398,59.8617,59.7154,59.7227,57437.0
2017-07-07 10:10:00,81.64,81.65,81.53,81.63,61413.0,59.7154,59.7227,59.635,59.7081,61413.0
2017-07-07 10:20:00,81.62,81.75,81.61,81.69,73617.0,59.7008,59.7959,59.6935,59.752,73617.0
2017-07-07 10:30:00,81.7,81.8,81.68,81.73,70636.0,59.7593,59.8325,59.7447,59.7813,70636.0
2017-07-07 10:40:00,81.73,81.85,81.73,81.79,55483.0,59.7813,59.869,59.7813,59.8251,55483.0
2017-07-07 10:50:00,81.79,81.82,81.73,81.78,90450.0,59.8251,59.8471,59.7813,59.8178,90450.0
2017-07-07 11:00:00,81.79,81.91,81.78,81.87,108659.0,59.8251,59.9129,59.8178,59.8837,108659.0
2017-07-07 11:10:00,81.87,81.96,81.86,81.91,81210.0,59.8837,59.9495,59.8763,59.9129,81210.0
2017-07-07 11:20:00,81.91,82.09,81.9,82.02,72695.0,59.9129,60.0446,59.9056,59.9934,72695.0
2017-07-07 11:30:00,82.02,82.09,82.02,82.05,45818.0,59.9934,60.0446,59.9934,60.0153,45818.0
2017-07-07 11:40:00,82.05,82.17,82.0,82.15,71578.0,60.0153,60.1031,59.9787,60.0885,71578.0
2017-07-07 11:50:00,82.15,82.15,82.06,82.06,43921.0,60.0885,60.0885,60.0226,60.0226,43921.0
2017-07-07 12:00:00,82.06,82.09,82.02,82.08,39692.0,60.0226,60.0446,59.9934,60.0373,39692.0
2017-07-07 12:10:00,82.07,82.1,82.02,82.08,49265.0,60.0299,60.0519,59.9934,60.0373,49265.0
2017-07-07 12:20:00,82.08,82.13,82.07,82.09,47149.0,60.0373,60.0738,60.0299,60.0446,47149.0
2017-07-07 12:30:00,82.09,82.18,82.09,82.1,43783.0,60.0446,60.1104,60.0446,60.0519,43783.0
2017-07-07 12:40:00,82.09,82.14,82.07,82.08,29904.0,60.0446,60.0811,60.0299,60.0373,29904.0
2017-07-07 12:50:00,82.08,82.1,82.06,82.08,26306.0,60.0373,60.0519,60.0226,60.0373,26306.0
2017-07-07 13:00:00,82.08,82.11,82.06,82.09,49852.0,60.0373,60.0592,60.0226,60.0446,49852.0
2017-07-07 13:10:00,82.08,82.11,82.04,82.08,70654.0,60.0373,60.0592,60.008,60.0373,70654.0
2017-07-07 13:20:00,82.08,82.09,82.0,82.04,29098.0,60.0373,60.0446,59.9787,60.008,29098.0
2017-07-07 13:30:00,82.05,82.18,82.05,82.15,53129.0,60.0153,60.1104,60.0153,60.0885,53129.0
2017-07-07 13:40:00,82.14,82.17,82.07,82.09,58428.0,60.0811,60.1031,60.0299,60.0446,58428.0
2017-07-07 13:50:00,82.08,82.11,82.05,82.11,41050.0,60.0373,60.0592,60.0153,60.0592,41050.0
2017-07-07 14:00:00,82.11,82.23,82.1,82.22,106465.0,60.0592,60.147,60.0519,60.1397,106465.0
2017-07-07 14:10:00,82.21,82.22,82.19,82.19,37688.0,60.1324,60.1397,60.1177,60.1177,37688.0
2017-07-07 14:20:00,82.19,82.19,82.12,82.13,61051.0,60.1177,60.1177,60.0665,60.0738,61051.0
2017-07-07 14:30:00,82.13,82.14,82.04,82.06,42038.0,60.0738,60.0811,60.008,60.0226,42038.0
2017-07-07 14:40:00,82.06,82.09,82.05,82.06,29045.0,60.0226,60.0446,60.0153,60.0226,29045.0
2017-07-07 14:50:00,82.06,82.07,82.01,82.02,61633.0,60.0226,60.0299,59.9861,59.9934,61633.0
2017-07-07 15:00:00,82.02,82.08,82.01,82.06,68989.0,59.9934,60.0373,59.9861,60.0226,68989.0
2017-07-07 15:10:00,82.05,82.08,82.03,82.08,54779.0,60.0153,60.0373,60.0007,60.0373,54779.0
2017-07-07 15:20:00,82.07,82.1,82.01,82.02,104924.0,60.0299,60.0519,59.9861,59.9934,104924.0
2017-07-07 15:30:00,82.02,82.04,81.99,82.01,93089.0,59.9934,60.008,59.9714,59.9861,93089.0
2017-07-07 15:40:00,82.0,82.08,82.0,82.05,105147.0,59.9787,60.0373,59.9787,60.0153,105147.0
2017-07-07 15:50:00,82.05,82.07,81.98,82.02,258589.0,60.0153,60.0299,59.9641,59.9934,258589.0
2017-07-10 09:30:00,82.18,82.21,81.99,82.09,145822.0,60.1104,60.1324,59.9714,60.0446,145822.0
2017-07-10 09:40:00,82.08,82.26,82.04,82.2,91942.0,60.0373,60.1689,60.008,60.125,91942.0
2017-07-10 09:50:00,82.21,82.21,82.06,82.07,89073.0,60.1324,60.1324,60.0226,60.0299,89073.0
2017-07-10 10:00:00,82.07,82.07,81.91,81.92,61625.0,60.0299,60.0299,59.9129,59.9202,61625.0
2017-07-10 10:10:00,81.93,82.0,81.9,82.0,41088.0,59.9275,59.9787,59.9056,59.9787,41088.0
2017-07-10 10:20:00,82.0,82.06,81.88,81.91,60724.0,59.9787,60.0226,59.891,59.9129,60724.0
2017-07-10 10:30:00,81.9,81.95,81.87,81.92,47547.0,59.9056,59.9422,59.8837,59.9202,47547.0
2017-07-10 10:40:00,81.91,81.91,81.78,81.78,41726.0,59.9129,59.9129,59.8178,59.8178,41726.0
2017-07-10 10:50:00,81.77,81.83,81.76,81.8,47442.0,59.8105,59.8544,59.8032,59.8325,47442.0
2017-07-10 11:00:00,81.81,81.91,81.78,81.86,277453.0,59.8398,59.9129,59.8178,59.8763,277453.0
2017-07-10 11:10:00,81.85,81.91,81.8,81.81,89131.0,59.869,59.9129,59.8325,59.8398,89131.0
2017-07-10 11:20:00,81.81,81.85,81.78,81.8,43522.0,59.8398,59.869,59.8178,59.8325,43522.0
2017-07-10 11:30:00,81.79,81.93,81.77,81.89,45429.0,59.8251,59.9275,59.8105,59.8983,45429.0
2017-07-10 11:40:00,81.89,81.92,81.81,81.81,40033.0,59.8983,59.9202,59.8398,59.8398,40033.0
2017-07-10 11:50:00,81.82,81.9,81.81,81.88,41568.0,59.8471,59.9056,59.8398,59.891,41568.0
2017-07-10 12:00:00,81.88,81.88,81.84,81.84,86543.0,59.891,59.891,59.8617,59.8617,86543.0
2017-07-10 12:10:00,81.84,81.85,81.73,81.75,56744.0,59.8617,59.869,59.7813,59.7959,56744.0
2017-07-10 12:20:00,81.76,81.79,81.74,81.76,34901.0,59.8032,59.8251,59.7886,59.8032,34901.0
2017-07-10 12:30:00,81.76,81.81,81.75,81.78,62152.0,59.8032,59.8398,59.7959,59.8178,62152.0
2017-07-10 12:40:00,81.79,81.79,81.73,81.75,41460.0,59.8251,59.8251,59.7813,59.7959,41460.0
2017-07-10 12:50:00,81.75,81.77,81.7,81.71,35439.0,59.7959,59.8105,59.7593,59.7666,35439.0
2017-07-10 13:00:00,81.72,81.82,81.72,81.78,34747.0,59.7739,59.8471,59.7739,59.8178,34747.0
2017-07-10 13:10:00,81.78,81.79,81.69,81.72,28498.0,59.8178,59.8251,59.752,59.7739,28498.0
2017-07-10 13:20:00,81.72,81.73,81.69,81.7,62711.0,59.7739,59.7813,59.752,59.7593,62711.0
2017-07-10 13:30:00,81.7,81.71,81.61,81.64,78415.0,59.7593,59.7666,59.6935,59.7154,78415.0
2017-07-10 13:40:00,81.64,81.64,81.55,81.57,60904.0,59.7154,59.7154,59.6496,59.6642,60904.0
2017-07-10 13:50:00,81.57,81.6,81.5,81.5,32513.0,59.6642,59.6862,59.613,59.613,32513.0
2017-07-10 14:00:00,81.51,81.54,81.48,81.54,43911.0,59.6203,59.6423,59.5984,59.6423,43911.0
2017-07-10 14:10:00,81.54,81.57,81.48,81.48,156380.0,59.6423,59.6642,59.5984,59.5984,156380.0
2017-07-10 14:20:00,81.48,81.54,81.45,81.46,81819.0,59.5984,59.6423,59.5764,59.5838,81819.0
2017-07-10 14:30:00,81.45,81.46,81.31,81.31,111206.0,59.5764,59.5838,59.474,59.474,111206.0
2017-07-10 14:40:00,81.31,81.39,81.31,81.37,48905.0,59.474,59.5326,59.474,59.5179,48905.0
2017-07-10 14:50:00,81.38,81.44,81.38,81.42,45412.0,59.5252,59.5691,59.5252,59.5545,45412.0
2017-07-10 15:00:00,81.41,81.5,81.41,81.42,71074.0,59.5472,59.613,59.5472,59.5545,71074.0
2017-07-10 15:10:00,81.42,81.43,81.28,81.3,121869.0,59.5545,59.5618,59.4521,59.4667,121869.0
2017-07-10 15:20:00,81.3,81.33,81.26,81.33,59949.0,59.4667,59.4887,59.4375,59.4887,59949.0
2017-07-10 15:30:00,81.33,81.37,81.29,81.29,64459.0,59.4887,59.5179,59.4594,59.4594,64459.0
2017-07-10 15:40:00,81.3,81.34,81.19,81.27,302449.0,59.4667,59.496,59.3863,59.4448,302449.0
2017-07-10 15:50:00,81.27,81.29,81.2,81.24,395730.0,59.4448,59.4594,59.3936,59.4228,395730.0
2017-07-11 09:30:00,81.31,81.32,81.1,81.22,149296.0,59.474,59.4814,59.3204,59.4082,149296.0
2017-07-11 09:40:00,81.2,81.25,81.05,81.06,61426.0,59.3936,59.4302,59.2839,59.2912,61426.0
2017-07-11 09:50:00,81.07,81.17,80.88,80.88,96336.0,59.2985,59.3716,59.1595,59.1595,96336.0
2017-07-11 10:00:00,80.89,80.97,80.87,80.89,58972.0,59.1668,59.2254,59.1522,59.1668,58972.0
2017-07-11 10:10:00,80.89,80.98,80.82,80.83,184304.0,59.1668,59.2327,59.1156,59.123,184304.0
2017-07-11 10:20:00,80.82,80.83,80.7,80.76,85328.0,59.1156,59.123,59.0279,59.0718,85328.0
2017-07-11 10:30:00,80.76,80.86,80.75,80.86,67524.0,59.0718,59.1449,59.0644,59.1449,67524.0
2017-07-11 10:40:00,80.87,80.88,80.82,80.83,63758.0,59.1522,59.1595,59.1156,59.123,63758.0
2017-07-11 10:50:00,80.83,80.9,80.76,80.9,76427.0,59.123,59.1742,59.0718,59.1742,76427.0
2017-07-11 11:00:00,80.9,80.93,80.86,80.9,93381.0,59.1742,59.1961,59.1449,59.1742,93381.0
2017-07-11 11:10:00,80.9,80.9,80.8,80.82,50526.0,59.1742,59.1742,59.101,59.1156,50526.0
2017-07-11 11:20:00,80.82,80.82,80.58,80.68,100590.0,59.1156,59.1156,58.9401,59.0132,100590.0
2017-07-11 11:30:00,80.68,80.87,80.68,80.84,110825.0,59.0132,59.1522,59.0132,59.1303,110825.0
2017-07-11 11:40:00,80.84,80.92,80.77,80.84,31019.0,59.1303,59.1888,59.0791,59.1303,31019.0
2017-07-11 11:50:00,80.83,80.88,80.78,80.82,41191.0,59.123,59.1595,59.0864,59.1156,41191.0
2017-07-11 12:00:00,80.81,80.91,80.81,80.91,33696.0,59.1083,59.1815,59.1083,59.1815,33696.0
2017-07-11 12:10:00,80.91,81.0,80.9,80.95,64677.0,59.1815,59.2473,59.1742,59.2107,64677.0
2017-07-11 12:20:00,80.95,81.04,80.95,81.0,47416.0,59.2107,59.2766,59.2107,59.2473,47416.0
2017-07-11 12:30:00,81.0,81.06,80.9,80.91,63186.0,59.2473,59.2912,59.1742,59.1815,63186.0
2017-07-11 12:40:00,80.9,81.0,80.89,80.97,35824.0,59.1742,59.2473,59.1668,59.2254,35824.0
2017-07-11 12:50:00,80.98,81.07,80.98,80.99,37079.0,59.2327,59.2985,59.2327,59.24,37079.0
2017-07-11 13:00:00,80.98,81.02,80.96,80.96,43987.0,59.2327,59.2619,59.218,59.218,43987.0
2017-07-11 13:10:00,80.95,80.96,80.89,80.9,36728.0,59.2107,59.218,59.1668,59.1742,36728.0
2017-07-11 13:20:00,80.9,80.94,80.87,80.92,146651.0,59.1742,59.2034,59.1522,59.1888,146651.0
2017-07-11 13:30:00,80.92,80.94,80.9,80.94,30044.0,59.1888,59.2034,59.1742,59.2034,30044.0
2017-07-11 13:40:00,80.93,81.1,80.93,81.1,93784.0,59.1961,59.3204,59.1961,59.3204,93784.0
2017-07-11 13:50:00,81.1,81.15,81.08,81.13,46108.0,59.3204,59.357,59.3058,59.3424,46108.0
2017-07-11 14:00:00,81.14,81.2,81.1,81.13,103391.0,59.3497,59.3936,59.3204,59.3424,103391.0
2017-07-11 14:10:00,81.14,81.17,81.12,81.15,57117.0,59.3497,59.3716,59.3351,59.357,57117.0
2017-07-11 14:20:00,81.15,81.21,81.13,81.2,45452.0,59.357,59.4009,59.3424,59.3936,45452.0
2017-07-11 14:30:00,81.2,81.24,81.16,81.17,56119.0,59.3936,59.4228,59.3643,59.3716,56119.0
2017-07-11 14:40:00,81.17,81.26,81.16,81.23,95527.0,59.3716,59.4375,59.3643,59.4155,95527.0
2017-07-11 14:50:00,81.23,81.29,81.21,81.29,134065.0,59.4155,59.4594,59.4009,59.4594,134065.0
2017-07-11 15:00:00,81.28,81.31,81.26,81.29,88041.0,59.4521,59.474,59.4375,59.4594,88041.0
2017-07-11 15:10:00,81.29,81.3,81.23,81.24,59731.0,59.4594,59.4667,59.4155,59.4228,59731.0
2017-07-11 15:20:00,81.23,81.3,81.22,81.28,52370.0,59.4155,59.4667,59.4082,59.4521,52370.0
2017-07-11 15:30:00,81.29,81.39,81.27,81.29,82874.0,59.4594,59.5326,59.4448,59.4594,82874.0
2017-07-11 15:40:00,81.29,81.29,81.14,81.18,90626.0,59.4594,59.4594,59.3497,59.379,90626.0
2017-07-11 15:50:00,81.17,81.21,81.14,81.17,145710.0,59.3716,59.4009,59.3497,59.3716,145710.0
2017-07-12 09:30:00,81.71,82.45,81.54,82.38,315853.0,59.7666,60.3079,59.6423,60.2567,315853.0
2017-07-12 09:40:00,82.38,82.63,82.38,82.53,260868.0,60.2567,60.4396,60.2567,60.3664,260868.0
2017-07-12 09:50:00,82.53,82.56,82.25,82.53,161134.0,60.3664,60.3884,60.1616,60.3664,161134.0
2017-07-12 10:00:00,82.54,82.55,82.36,82.37,64415.0,60.3737,60.381,60.2421,60.2494,64415.0
2017-07-12 10:10:00,82.37,82.49,82.3,82.46,54433.0,60.2494,60.3372,60.1982,60.3152,54433.0
2017-07-12 10:20:00,82.44,82.52,82.28,82.28,96082.0,60.3006,60.3591,60.1836,60.1836,96082.0
2017-07-12 10:30:00,82.29,82.37,82.2,82.36,75377.0,60.1909,60.2494,60.125,60.2421,75377.0
2017-07-12 10:40:00,82.36,82.36,82.2,82.27,50746.0,60.2421,60.2421,60.125,60.1762,50746.0
2017-07-12 10:50:00,82.27,82.28,82.17,82.28,80427.0,60.1762,60.1836,60.1031,60.1836,80427.0
2017-07-12 11:00:00,82.27,82.27,82.07,82.08,58825.0,60.1762,60.1762,60.0299,60.0373,58825.0
2017-07-12 11:10:00,82.08,82.25,82.08,82.25,48027.0,60.0373,60.1616,60.0373,60.1616,48027.0
2017-07-12 11:20:00,82.24,82.27,82.16,82.25,64345.0,60.1543,60.1762,60.0958,60.1616,64345.0
2017-07-12 11:30:00,82.25,82.25,82.18,82.23,44602.0,60.1616,60.1616,60.1104,60.147,44602.0
2017-07-12 11:40:00,82.23,82.24,82.15,82.21,42852.0,60.147,60.1543,60.0885,60.1324,42852.0
2017-07-12 11:50:00,82.2,82.22,82.15,82.17,54741.0,60.125,60.1397,60.0885,60.1031,54741.0
2017-07-12 12:00:00,82.17,82.32,82.16,82.29,45708.0,60.1031,60.2128,60.0958,60.1909,45708.0
2017-07-12 12:10:00,82.29,82.3,82.2,82.25,73346.0,60.1909,60.1982,60.125,60.1616,73346.0
2017-07-12 12:20:00,82.26,82.3,82.22,82.22,45321.0,60.1689,60.1982,60.1397,60.1397,45321.0
2017-07-12 12:30:00,82.22,82.25,82.14,82.17,28770.0,60.1397,60.1616,60.0811,60.1031,28770.0
2017-07-12 12:40:00,82.17,82.18,82.14,82.16,24545.0,60.1031,60.1104,60.0811,60.0958,24545.0
2017-07-12 12:50:00,82.16,82.21,82.13,82.14,37153.0,60.0958,60.1324,60.0738,60.0811,37153.0
2017-07-12 13:00:00,82.15,82.15,82.09,82.12,34020.0,60.0885,60.0885,60.0446,60.0665,34020.0
2017-07-12 13:10:00,82.12,82.16,82.09,82.09,29572.0,60.0665,60.0958,60.0446,60.0446,29572.0
2017-07-12 13:20:00,82.1,82.12,82.05,82.1,31266.0,60.0519,60.0665,60.0153,60.0519,31266.0
2017-07-12 13:30:00,82.1,82.22,82.09,82.2,43283.0,60.0519,60.1397,60.0446,60.125,43283.0
2017-07-12 13:40:00,82.21,82.24,82.16,82.2,41985.0,60.1324,60.1543,60.0958,60.125,41985.0
2017-07-12 13:50:00,82.2,82.29,82.2,82.29,65856.0,60.125,60.1909,60.125,60.1909,65856.0
2017-07-12 14:00:00,82.3,82.3,82.19,82.2,60700.0,60.1982,60.1982,60.1177,60.125,60700.0
2017-07-12 14:10:00,82.2,82.3,82.17,82.22,42712.0,60.125,60.1982,60.1031,60.1397,42712.0
2017-07-12 14:20:00,82.21,82.23,82.17,82.23,60775.0,60.1324,60.147,60.1031,60.147,60775.0
2017-07-12 14:30:00,82.22,82.24,82.19,82.19,44591.0,60.1397,60.1543,60.1177,60.1177,44591.0
2017-07-12 14:40:00,82.19,82.2,82.12,82.15,62984.0,60.1177,60.125,60.0665,60.0885,62984.0
2017-07-12 14:50:00,82.16,82.17,82.08,82.09,72712.0,60.0958,60.1031,60.0373,60.0446,72712.0
2017-07-12 15:00:00,82.1,82.17,82.1,82.11,66124.0,60.0519,60.1031,60.0519,60.0592,66124.0
2017-07-12 15:10:00,82.1,82.18,82.08,82.17,55619.0,60.0519,60.1104,60.0373,60.1031,55619.0
2017-07-12 15:20:00,82.18,82.2,82.15,82.17,57227.0,60.1104,60.125,60.0885,60.1031,57227.0
2017-07-12 15:30:00,82.17,82.18,82.11,82.16,74171.0,60.1031,60.1104,60.0592,60.0958,74171.0
2017-07-12 15:40:00,82.15,82.19,82.14,82.16,90052.0,60.0885,60.1177,60.0811,60.0958,90052.0
2017-07-12 15:50:00,82.16,82.18,82.1,82.16,189120.0,60.0958,60.1104,60.0519,60.0958,189120.0
2017-07-13 09:30:00,82.22,82.49,82.0,82.46,176829.0,60.1397,60.3372,59.9787,60.3152,176829.0
2017-07-13 09:40:00,82.45,82.49,82.22,82.26,59715.0,60.3079,60.3372,60.1397,60.1689,59715.0
2017-07-13 09:50:00,82.26,82.33,82.12,82.18,101538.0,60.1689,60.2201,60.0665,60.1104,101538.0
2017-07-13 10:00:00,82.18,82.25,82.12,82.23,74137.0,60.1104,60.1616,60.0665,60.147,74137.0
2017-07-13 10:10:00,82.23,82.42,82.22,82.4,57189.0,60.147,60.286,60.1397,60.2713,57189.0
2017-07-13 10:20:00,82.42,82.44,82.25,82.27,46997.0,60.286,60.3006,60.1616,60.1762,46997.0
2017-07-13 10:30:00,82.27,82.3,82.19,82.23,53386.0,60.1762,60.1982,60.1177,60.147,53386.0
2017-07-13 10:40:00,82.24,82.29,82.21,82.25,51930.0,60.1543,60.1909,60.1324,60.1616,51930.0
2017-07-13 10:50:00,82.26,82.34,82.21,82.22,34662.0,60.1689,60.2274,60.1324,60.1397,34662.0
2017-07-13 11:00:00,82.21,82.26,82.12,82.26,40639.0,60.1324,60.1689,60.0665,60.1689,40639.0
2017-07-13 11:10:00,82.26,82.3,82.24,82.29,47072.0,60.1689,60.1982,60.1543,60.1909,47072.0
2017-07-13 11:20:00,82.29,82.29,82.18,82.18,28480.0,60.1909,60.1909,60.1104,60.1104,28480.0
2017-07-13 11:30:00,82.18,82.27,82.15,82.19,77977.0,60.1104,60.1762,60.0885,60.1177,77977.0
2017-07-13 11:40:00,82.19,82.22,82.17,82.22,25906.0,60.1177,60.1397,60.1031,60.1397,25906.0
2017-07-13 11:50:00,82.21,82.24,82.19,82.2,25764.0,60.1324,60.1543,60.1177,60.125,25764.0
2017-07-13 12:00:00,82.21,82.25,82.2,82.23,21583.0,60.1324,60.1616,60.125,60.147,21583.0
2017-07-13 12:10:00,82.22,82.29,82.21,82.29,75234.0,60.1397,60.1909,60.1324,60.1909,75234.0
2017-07-13 12:20:00,82.29,82.33,82.26,82.31,45560.0,60.1909,60.2201,60.1689,60.2055,45560.0
2017-07-13 12:30:00,82.31,82.32,82.27,82.29,16378.0,60.2055,60.2128,60.1762,60.1909,16378.0
2017-07-13 12:40:00,82.28,82.3,82.21,82.24,25422.0,60.1836,60.1982,60.1324,60.1543,25422.0
2017-07-13 12:50:00,82.24,82.27,82.23,82.25,43327.0,60.1543,60.1762,60.147,60.1616,43327.0
2017-07-13 13:00:00,82.26,82.31,82.24,82.29,26537.0,60.1689,60.2055,60.1543,60.1909,26537.0
2017-07-13 13:10:00,82.28,82.29,82.23,82.26,50314.0,60.1836,60.1909,60.147,60.1689,50314.0
2017-07-13 13:20:00,82.27,82.28,82.21,82.23,44294.0,60.1762,60.1836,60.1324,60.147,44294.0
2017-07-13 13:30:00,82.23,82.25,82.21,82.22,90220.0,60.147,60.1616,60.1324,60.1397,90220.0
2017-07-13 13:40:00,82.22,82.27,82.21,82.23,44902.0,60.1397,60.1762,60.1324,60.147,44902.0
2017-07-13 13:50:00,82.23,82.31,82.19,82.29,50928.0,60.147,60.2055,60.1177,60.1909,50928.0
2017-07-13 14:00:00,82.29,82.32,82.25,82.29,42352.0,60.1909,60.2128,60.1616,60.1909,42352.0
2017-07-13 14:10:00,82.29,82.33,82.26,82.31,59459.0,60.1909,60.2201,60.1689,60.2055,59459.0
2017-07-13 14:20:00,82.3,82.33,82.28,82.3,42593.0,60.1982,60.2201,60.1836,60.1982,42593.0
2017-07-13 14:30:00,82.29,82.33,82.28,82.31,47214.0,60.1909,60.2201,60.1836,60.2055,47214.0
2017-07-13 14:40:00,82.31,82.32,82.25,82.26,106466.0,60.2055,60.2128,60.1616,60.1689,106466.0
2017-07-13 14:50:00,82.25,82.28,82.23,82.26,112140.0,60.1616,60.1836,60.147,60.1689,112140.0
2017-07-13 15:00:00,82.26,82.3,82.23,82.28,89287.0,60.1689,60.1982,60.147,60.1836,89287.0
2017-07-13 15:10:00,82.28,82.32,82.26,82.3,77265.0,60.1836,60.2128,60.1689,60.1982,77265.0
2017-07-13 15:20:00,82.29,82.34,82.26,82.32,64595.0,60.1909,60.2274,60.1689,60.2128,64595.0
2017-07-13 15:30:00,82.32,82.33,82.3,82.31,29104.0,60.2128,60.2201,60.1982,60.2055,29104.0
2017-07-13 15:40:00,82.31,82.35,82.3,82.34,62090.0,60.2055,60.2348,60.1982,60.2274,62090.0
2017-07-13 15:50:00,82.35,82.36,82.27,82.3,187528.0,60.2348,60.2421,60.1762,60.1982,187528.0
2017-07-14 09:30:00,82.79,83.23,82.71,83.1,139202.0,60.5566,60.8784,60.4981,60.7833,139202.0
2017-07-14 09:40:00,83.1,83.13,82.85,82.88,120242.0,60.7833,60.8053,60.6005,60.6224,120242.0
2017-07-14 09:50:00,82.89,83.06,82.86,83.03,83103.0,60.6297,60.7541,60.6078,60.7321,83103.0
2017-07-14 10:00:00,82.99,83.17,82.92,83.08,125242.0,60.7029,60.8345,60.6517,60.7687,125242.0
2017-07-14 10:10:00,83.08,83.12,83.01,83.07,55439.0,60.7687,60.798,60.7175,60.7614,55439.0
2017-07-14 10:20:00,83.08,83.11,83.01,83.06,92974.0,60.7687,60.7907,60.7175,60.7541,92974.0
2017-07-14 10:30:00,83.07,83.17,83.04,83.05,39029.0,60.7614,60.8345,60.7395,60.7468,39029.0
2017-07-14 10:40:00,83.06,83.17,82.98,83.15,283361.0,60.7541,60.8345,60.6956,60.8199,283361.0
2017-07-14 10:50:00,83.14,83.2,83.1,83.15,50488.0,60.8126,60.8565,60.7833,60.8199,50488.0
2017-07-14 11:00:00,83.15,83.16,83.06,83.13,41502.0,60.8199,60.8272,60.7541,60.8053,41502.0
2017-07-14 11:10:00,83.13,83.16,83.05,83.06,54468.0,60.8053,60.8272,60.7468,60.7541,54468.0
2017-07-14 11:20:00,83.06,83.09,83.05,83.06,56318.0,60.7541,60.776,60.7468,60.7541,56318.0
2017-07-14 11:30:00,83.05,83.07,83.01,83.06,37550.0,60.7468,60.7614,60.7175,60.7541,37550.0
2017-07-14 11:40:00,83.06,83.14,83.02,83.11,52023.0,60.7541,60.8126,60.7248,60.7907,52023.0
2017-07-14 11:50:00,83.11,83.19,83.1,83.17,24713.0,60.7907,60.8492,60.7833,60.8345,24713.0
2017-07-14 12:00:00,83.16,83.22,83.13,83.17,32622.0,60.8272,60.8711,60.8053,60.8345,32622.0
2017-07-14 12:10:00,83.16,83.2,83.15,83.17,42514.0,60.8272,60.8565,60.8199,60.8345,42514.0
2017-07-14 12:20:00,83.17,83.17,83.11,83.12,23951.0,60.8345,60.8345,60.7907,60.798,23951.0
2017-07-14 12:30:00,83.12,83.15,83.12,83.14,9936.0,60.798,60.8199,60.798,60.8126,9936.0
2017-07-14 12:40:00,83.14,83.14,83.08,83.1,16664.0,60.8126,60.8126,60.7687,60.7833,16664.0
2017-07-14 12:50:00,83.09,83.13,83.08,83.11,14067.0,60.776,60.8053,60.7687,60.7907,14067.0
2017-07-14 13:00:00,83.12,83.13,83.09,83.1,16900.0,60.798,60.8053,60.776,60.7833,16900.0
2017-07-14 13:10:00,83.1,83.14,83.08,83.12,29911.0,60.7833,60.8126,60.7687,60.798,29911.0
2017-07-14 13:20:00,83.12,83.14,83.1,83.14,48125.0,60.798,60.8126,60.7833,60.8126,48125.0
2017-07-14 13:30:00,83.14,83.14,83.06,83.09,39194.0,60.8126,60.8126,60.7541,60.776,39194.0
2017-07-14 13:40:00,83.1,83.1,83.06,83.07,30543.0,60.7833,60.7833,60.7541,60.7614,30543.0
2017-07-14 13:50:00,83.07,83.1,83.03,83.09,45474.0,60.7614,60.7833,60.7321,60.776,45474.0
2017-07-14 14:00:00,83.1,83.15,83.08,83.13,50844.0,60.7833,60.8199,60.7687,60.8053,50844.0
2017-07-14 14:10:00,83.14,83.18,83.13,83.14,32266.0,60.8126,60.8419,60.8053,60.8126,32266.0
2017-07-14 14:20:00,83.15,83.16,83.13,83.14,23911.0,60.8199,60.8272,60.8053,60.8126,23911.0
2017-07-14 14:30:00,83.15,83.15,83.11,83.14,18604.0,60.8199,60.8199,60.7907,60.8126,18604.0
2017-07-14 14:40:00,83.13,83.14,83.09,83.11,42519.0,60.8053,60.8126,60.776,60.7907,42519.0
2017-07-14 14:50:00,83.1,83.18,83.1,83.17,24582.0,60.7833,60.8419,60.7833,60.8345,24582.0
2017-07-14 15:00:00,83.18,83.21,83.17,83.2,36314.0,60.8419,60.8638,60.8345,60.8565,36314.0
2017-07-14 15:10:00,83.2,83.2,83.14,83.15,34081.0,60.8565,60.8565,60.8126,60.8199,34081.0
2017-07-14 15:20:00,83.15,83.22,83.14,83.18,48300.0,60.8199,60.8711,60.8126,60.8419,48300.0
2017-07-14 15:30:00,83.18,83.19,83.13,83.19,41265.0,60.8419,60.8492,60.8053,60.8492,41265.0
2017-07-14 15:40:00,83.19,83.19,83.07,83.07,59965.0,60.8492,60.8492,60.7614,60.7614,59965.0
2017-07-14 15:50:00,83.08,83.09,83.0,83.07,123607.0,60.7687,60.776,60.7102,60.7614,123607.0
2017-07-17 09:30:00,83.08,83.14,82.92,83.05,121977.0,60.7687,60.8126,60.6517,60.7468,121977.0
2017-07-17 09:40:00,83.04,83.19,82.96,83.17,266354.0,60.7395,60.8492,60.6809,60.8345,266354.0
2017-07-17 09:50:00,83.18,83.29,83.12,83.2,165314.0,60.8419,60.9223,60.798,60.8565,165314.0
2017-07-17 10:00:00,83.2,83.33,83.13,83.31,52575.0,60.8565,60.9516,60.8053,60.9369,52575.0
2017-07-17 10:10:00,83.32,83.51,83.32,83.49,155292.0,60.9443,61.0832,60.9443,61.0686,155292.0
2017-07-17 10:20:00,83.49,83.68,83.45,83.58,80841.0,61.0686,61.2076,61.0393,61.1344,80841.0
2017-07-17 10:30:00,83.57,83.67,83.57,83.63,58491.0,61.1271,61.2003,61.1271,61.171,58491.0
2017-07-17 10:40:00,83.64,83.66,83.54,83.59,62111.0,61.1783,61.193,61.1052,61.1417,62111.0
2017-07-17 10:50:00,83.59,83.59,83.49,83.51,91903.0,61.1417,61.1417,61.0686,61.0832,91903.0
2017-07-17 11:00:00,83.5,83.59,83.48,83.56,32473.0,61.0759,61.1417,61.0613,61.1198,32473.0
2017-07-17 11:10:00,83.57,83.59,83.51,83.56,30433.0,61.1271,61.1417,61.0832,61.1198,30433.0
2017-07-17 11:20:00,83.55,83.58,83.48,83.57,32904.0,61.1125,61.1344,61.0613,61.1271,32904.0
2017-07-17 11:30:00,83.56,83.6,83.54,83.55,48695.0,61.1198,61.1491,61.1052,61.1125,48695.0
2017-07-17 11:40:00,83.55,83.63,83.54,83.59,18923.0,61.1125,61.171,61.1052,61.1417,18923.0
2017-07-17 11:50:00,83.59,83.61,83.54,83.6,44312.0,61.1417,61.1564,61.1052,61.1491,44312.0
2017-07-17 12:00:00,83.6,83.62,83.55,83.58,33985.0,61.1491,61.1637,61.1125,61.1344,33985.0
2017-07-17 12:10:00,83.58,83.61,83.56,83.58,39781.0,61.1344,61.1564,61.1198,61.1344,39781.0
2017-07-17 12:20:00,83.58,83.65,83.57,83.64,26360.0,61.1344,61.1856,61.1271,61.1783,26360.0
2017-07-17 12:30:00,83.65,83.7,83.61,83.66,52725.0,61.1856,61.2222,61.1564,61.193,52725.0
2017-07-17 12:40:00,83.67,83.73,83.66,83.72,33753.0,61.2003,61.2442,61.193,61.2368,33753.0
2017-07-17 12:50:00,83.71,83.73,83.69,83.72,23199.0,61.2295,61.2442,61.2149,61.2368,23199.0
2017-07-17 13:00:00,83.73,83.75,83.72,83.73,27379.0,61.2442,61.2588,61.2368,61.2442,27379.0
2017-07-17 13:10:00,83.73,83.75,83.68,83.68,23994.0,61.2442,61.2588,61.2076,61.2076,23994.0
2017-07-17 13:20:00,83.69,83.74,83.67,83.72,32197.0,61.2149,61.2515,61.2003,61.2368,32197.0
2017-07-17 13:30:00,83.71,83.77,83.7,83.76,32217.0,61.2295,61.2734,61.2222,61.2661,32217.0
2017-07-17 13:40:00,83.76,83.87,83.75,83.85,49056.0,61.2661,61.3466,61.2588,61.3319,49056.0
2017-07-17 13:50:00,83.85,83.88,83.83,83.83,72458.0,61.3319,61.3539,61.3173,61.3173,72458.0
2017-07-17 14:00:00,83.83,83.83,83.74,83.74,38966.0,61.3173,61.3173,61.2515,61.2515,38966.0
2017-07-17 14:10:00,83.74,83.74,83.69,83.73,46109.0,61.2515,61.2515,61.2149,61.2442,46109.0
2017-07-17 14:20:00,83.73,83.79,83.73,83.79,29979.0,61.2442,61.288,61.2442,61.288,29979.0
2017-07-17 14:30:00,83.79,83.86,83.77,83.82,53716.0,61.288,61.3392,61.2734,61.31,53716.0
2017-07-17 14:40:00,83.83,83.85,83.76,83.77,73004.0,61.3173,61.3319,61.2661,61.2734,73004.0
2017-07-17 14:50:00,83.77,83.79,83.72,83.73,44012.0,61.2734,61.288,61.2368,61.2442,44012.0
2017-07-17 15:00:00,83.74,83.75,83.66,83.67,48721.0,61.2515,61.2588,61.193,61.2003,48721.0
2017-07-17 15:10:00,83.67,83.7,83.66,83.66,67910.0,61.2003,61.2222,61.193,61.193,67910.0
2017-07-17 15:20:00,83.66,83.68,83.64,83.66,46942.0,61.193,61.2076,61.1783,61.193,46942.0
2017-07-17 15:30:00,83.67,83.7,83.65,83.66,87581.0,61.2003,61.2222,61.1856,61.193,87581.0
2017-07-17 15:40:00,83.66,83.69,83.63,83.69,90879.0,61.193,61.2149,61.171,61.2149,90879.0
2017-07-17 15:50:00,83.69,83.75,83.66,83.73,177403.0,61.2149,61.2588,61.193,61.2442,177403.0
2017-07-18 09:30:00,83.78,83.82,83.63,83.66,175313.0,61.2807,61.31,61.171,61.193,175313.0
2017-07-18 09:40:00,83.65,83.66,83.39,83.41,176177.0,61.1856,61.193,60.9955,61.0101,176177.0
2017-07-18 09:50:00,83.4,83.49,83.34,83.49,104157.0,61.0028,61.0686,60.9589,61.0686,104157.0
2017-07-18 10:00:00,83.5,83.52,83.39,83.48,146156.0,61.0759,61.0905,60.9955,61.0613,146156.0
2017-07-18 10:10:00,83.49,83.61,83.49,83.55,58221.0,61.0686,61.1564,61.0686,61.1125,58221.0
2017-07-18 10:20:00,83.55,83.68,83.53,83.62,77822.0,61.1125,61.2076,61.0979,61.1637,77822.0
2017-07-18 10:30:00,83.63,83.7,83.61,83.7,72055.0,61.171,61.2222,61.1564,61.2222,72055.0
2017-07-18 10:40:00,83.69,83.75,83.61,83.61,202631.0,61.2149,61.2588,61.1564,61.1564,202631.0
2017-07-18 10:50:00,83.6,83.63,83.55,83.61,74793.0,61.1491,61.171,61.1125,61.1564,74793.0
2017-07-18 11:00:00,83.6,83.62,83.54,83.58,57918.0,61.1491,61.1637,61.1052,61.1344,57918.0
2017-07-18 11:10:00,83.6,83.61,83.5,83.55,58966.0,61.1491,61.1564,61.0759,61.1125,58966.0
2017-07-18 11:20:00,83.56,83.71,83.56,83.64,46848.0,61.1198,61.2295,61.1198,61.1783,46848.0
2017-07-18 11:30:00,83.64,83.65,83.59,83.62,43415.0,61.1783,61.1856,61.1417,61.1637,43415.0
2017-07-18 11:40:00,83.62,83.7,83.61,83.67,56862.0,61.1637,61.2222,61.1564,61.2003,56862.0
2017-07-18 11:50:00,83.67,83.73,83.66,83.72,87741.0,61.2003,61.2442,61.193,61.2368,87741.0
2017-07-18 12:00:00,83.72,83.78,83.71,83.78,34524.0,61.2368,61.2807,61.2295,61.2807,34524.0
2017-07-18 12:10:00,83.78,83.81,83.73,83.79,40935.0,61.2807,61.3027,61.2442,61.288,40935.0
2017-07-18 12:20:00,83.79,83.86,83.79,83.82,43306.0,61.288,61.3392,61.288,61.31,43306.0
2017-07-18 12:30:00,83.82,83.87,83.82,83.85,27490.0,61.31,61.3466,61.31,61.3319,27490.0
2017-07-18 12:40:00,83.87,83.88,83.82,83.84,70754.0,61.3466,61.3539,61.31,61.3246,70754.0
2017-07-18 12:50:00,83.85,83.9,83.83,83.89,53139.0,61.3319,61.3685,61.3173,61.3612,53139.0
2017-07-18 13:00:00,83.88,83.93,83.85,83.85,51994.0,61.3539,61.3904,61.3319,61.3319,51994.0
2017-07-18 13:10:00,83.85,83.86,83.82,83.82,19628.0,61.3319,61.3392,61.31,61.31,19628.0
2017-07-18 13:20:00,83.81,83.88,83.8,83.81,23267.0,61.3027,61.3539,61.2954,61.3027,23267.0
2017-07-18 13:30:00,83.81,83.82,83.76,83.77,26852.0,61.3027,61.31,61.2661,61.2734,26852.0
2017-07-18 13:40:00,83.78,83.78,83.68,83.68,29452.0,61.2807,61.2807,61.2076,61.2076,29452.0
2017-07-18 13:50:00,83.69,83.74,83.67,83.71,37064.0,61.2149,61.2515,61.2003,61.2295,37064.0
2017-07-18 14:00:00,83.71,83.71,83.62,83.69,62536.0,61.2295,61.2295,61.1637,61.2149,62536.0
2017-07-18 14:10:00,83.68,83.71,83.65,83.67,32764.0,61.2076,61.2295,61.1856,61.2003,32764.0
2017-07-18 14:20:00,83.66,83.68,83.56,83.58,37291.0,61.193,61.2076,61.1198,61.1344,37291.0
2017-07-18 14:30:00,83.57,83.58,83.53,83.55,46432.0,61.1271,61.1344,61.0979,61.1125,46432.0
2017-07-18 14:40:00,83.55,83.59,83.53,83.59,28462.0,61.1125,61.1417,61.0979,61.1417,28462.0
2017-07-18 14:50:00,83.59,83.66,83.58,83.64,53433.0,61.1417,61.193,61.1344,61.1783,53433.0
2017-07-18 15:00:00,83.63,83.7,83.62,83.67,29607.0,61.171,61.2222,61.1637,61.2003,29607.0
2017-07-18 15:10:00,83.67,83.7,83.64,83.69,49620.0,61.2003,61.2222,61.1783,61.2149,49620.0
2017-07-18 15:20:00,83.69,83.69,83.61,83.61,46639.0,61.2149,61.2149,61.1564,61.1564,46639.0
2017-07-18 15:30:00,83.6,83.63,83.58,83.6,151942.0,61.1491,61.171,61.1344,61.1491,151942.0
2017-07-18 15:40:00,83.61,83.61,83.55,83.57,189157.0,61.1564,61.1564,61.1125,61.1271,189157.0
2017-07-18 15:50:00,83.58,83.63,83.54,83.58,127930.0,61.1344,61.171,61.1052,61.1344,127930.0
2017-07-19 09:30:00,83.7,83.77,83.52,83.75,89727.0,61.2222,61.2734,61.0905,61.2588,89727.0
2017-07-19 09:40:00,83.72,83.87,83.66,83.67,45792.0,61.2368,61.3466,61.193,61.2003,45792.0
2017-07-19 09:50:00,83.65,83.77,83.65,83.74,57396.0,61.1856,61.2734,61.1856,61.2515,57396.0
2017-07-19 10:00:00,83.76,83.93,83.76,83.84,77714.0,61.2661,61.3904,61.2661,61.3246,77714.0
2017-07-19 10:10:00,83.83,83.84,83.78,83.81,54125.0,61.3173,61.3246,61.2807,61.3027,54125.0
2017-07-19 10:20:00,83.81,83.9,83.8,83.87,31372.0,61.3027,61.3685,61.2954,61.3466,31372.0
2017-07-19 10:30:00,83.87,83.96,83.87,83.9,52788.0,61.3466,61.4124,61.3466,61.3685,52788.0
2017-07-19 10:40:00,83.9,83.93,83.87,83.91,55703.0,61.3685,61.3904,61.3466,61.3758,55703.0
2017-07-19 10:50:00,83.91,84.01,83.9,84.0,51988.0,61.3758,61.449,61.3685,61.4416,51988.0
2017-07-19 11:00:00,84.0,84.09,83.99,84.07,36215.0,61.4416,61.5075,61.4343,61.4928,36215.0
2017-07-19 11:10:00,84.06,84.1,84.04,84.06,45589.0,61.4855,61.5148,61.4709,61.4855,45589.0
2017-07-19 11:20:00,84.06,84.15,84.01,84.15,20559.0,61.4855,61.5514,61.449,61.5514,20559.0
2017-07-19 11:30:00,84.15,84.19,84.07,84.11,40055.0,61.5514,61.5806,61.4928,61.5221,40055.0
2017-07-19 11:40:00,84.12,84.13,84.05,84.1,34336.0,61.5294,61.5367,61.4782,61.5148,34336.0
2017-07-19 11:50:00,84.09,84.14,84.08,84.1,51560.0,61.5075,61.544,61.5002,61.5148,51560.0
2017-07-19 12:00:00,84.09,84.14,84.04,84.08,52353.0,61.5075,61.544,61.4709,61.5002,52353.0
2017-07-19 12:10:00,84.08,84.13,84.07,84.08,63639.0,61.5002,61.5367,61.4928,61.5002,63639.0
2017-07-19 12:20:00,84.07,84.14,84.06,84.11,35216.0,61.4928,61.544,61.4855,61.5221,35216.0
2017-07-19 12:30:00,84.11,84.11,84.07,84.09,14085.0,61.5221,61.5221,61.4928,61.5075,14085.0
2017-07-19 12:40:00,84.1,84.14,84.08,84.11,51216.0,61.5148,61.544,61.5002,61.5221,51216.0
2017-07-19 12:50:00,84.11,84.13,84.08,84.13,37921.0,61.5221,61.5367,61.5002,61.5367,37921.0
2017-07-19 13:00:00,84.13,84.15,84.1,84.1,20305.0,61.5367,61.5514,61.5148,61.5148,20305.0
2017-07-19 13:10:00,84.1,84.14,84.08,84.13,25013.0,61.5148,61.544,61.5002,61.5367,25013.0
2017-07-19 13:20:00,84.12,84.21,84.12,84.19,13911.0,61.5294,61.5952,61.5294,61.5806,13911.0
2017-07-19 13:30:00,84.19,84.19,84.11,84.16,63079.0,61.5806,61.5806,61.5221,61.5587,63079.0
2017-07-19 13:40:00,84.16,84.18,84.14,84.15,29048.0,61.5587,61.5733,61.544,61.5514,29048.0
2017-07-19 13:50:00,84.14,84.17,84.11,84.17,42932.0,61.544,61.566,61.5221,61.566,42932.0
2017-07-19 14:00:00,84.17,84.19,84.1,84.1,42237.0,61.566,61.5806,61.5148,61.5148,42237.0
2017-07-19 14:10:00,84.1,84.12,84.06,84.07,22762.0,61.5148,61.5294,61.4855,61.4928,22762.0
2017-07-19 14:20:00,84.06,84.09,84.06,84.09,27774.0,61.4855,61.5075,61.4855,61.5075,27774.0
2017-07-19 14:30:00,84.09,84.14,84.08,84.11,71082.0,61.5075,61.544,61.5002,61.5221,71082.0
2017-07-19 14:40:00,84.12,84.15,84.11,84.12,39051.0,61.5294,61.5514,61.5221,61.5294,39051.0
2017-07-19 14:50:00,84.13,84.17,84.11,84.16,55877.0,61.5367,61.566,61.5221,61.5587,55877.0
2017-07-19 15:00:00,84.17,84.21,84.15,84.2,41982.0,61.566,61.5952,61.5514,61.5879,41982.0
2017-07-19 15:10:00,84.2,84.21,84.15,84.17,47586.0,61.5879,61.5952,61.5514,61.566,47586.0
2017-07-19 15:20:00,84.16,84.23,84.16,84.23,40117.0,61.5587,61.6099,61.5587,61.6099,40117.0
2017-07-19 15:30:00,84.22,84.22,84.15,84.15,53845.0,61.6026,61.6026,61.5514,61.5514,53845.0
2017-07-19 15:40:00,84.16,84.2,84.1,84.18,84245.0,61.5587,61.5879,61.5148,61.5733,84245.0
2017-07-19 15:50:00,84.18,84.22,84.1,84.22,282169.0,61.5733,61.6026,61.5148,61.6026,282169.0
2017-07-20 09:30:00,84.25,84.39,84.08,84.27,123875.0,61.6245,61.7269,61.5002,61.6391,123875.0
2017-07-20 09:40:00,84.3,84.35,84.2,84.24,82258.0,61.6611,61.6976,61.5879,61.6172,82258.0
2017-07-20 09:50:00,84.23,84.28,84.13,84.17,147813.0,61.6099,61.6464,61.5367,61.566,147813.0
2017-07-20 10:00:00,84.17,84.25,84.13,84.16,89274.0,61.566,61.6245,61.5367,61.5587,89274.0
2017-07-20 10:10:00,84.15,84.21,84.1,84.16,77753.0,61.5514,61.5952,61.5148,61.5587,77753.0
2017-07-20 10:20:00,84.16,84.18,84.04,84.06,54611.0,61.5587,61.5733,61.4709,61.4855,54611.0
2017-07-20 10:30:00,84.06,84.2,84.05,84.19,94709.0,61.4855,61.5879,61.4782,61.5806,94709.0
2017-07-20 10:40:00,84.2,84.26,84.13,84.23,69845.0,61.5879,61.6318,61.5367,61.6099,69845.0
2017-07-20 10:50:00,84.22,84.24,84.17,84.17,67537.0,61.6026,61.6172,61.566,61.566,67537.0
2017-07-20 11:00:00,84.18,84.18,84.11,84.13,150331.0,61.5733,61.5733,61.5221,61.5367,150331.0
2017-07-20 11:10:00,84.14,84.14,84.06,84.11,65898.0,61.544,61.544,61.4855,61.5221,65898.0
2017-07-20 11:20:00,84.11,84.24,84.11,84.17,49690.0,61.5221,61.6172,61.5221,61.566,49690.0
2017-07-20 11:30:00,84.17,84.2,84.07,84.1,39432.0,61.566,61.5879,61.4928,61.5148,39432.0
2017-07-20 11:40:00,84.09,84.19,84.08,84.17,36836.0,61.5075,61.5806,61.5002,61.566,36836.0
2017-07-20 11:50:00,84.16,84.17,84.12,84.13,30545.0,61.5587,61.566,61.5294,61.5367,30545.0
2017-07-20 12:00:00,84.13,84.17,84.09,84.15,35952.0,61.5367,61.566,61.5075,61.5514,35952.0
2017-07-20 12:10:00,84.15,84.2,84.13,84.16,41152.0,61.5514,61.5879,61.5367,61.5587,41152.0
2017-07-20 12:20:00,84.16,84.19,84.12,84.15,29093.0,61.5587,61.5806,61.5294,61.5514,29093.0
2017-07-20 12:30:00,84.15,84.19,84.13,84.16,29639.0,61.5514,61.5806,61.5367,61.5587,29639.0
2017-07-20 12:40:00,84.16,84.22,84.16,84.22,31220.0,61.5587,61.6026,61.5587,61.6026,31220.0
2017-07-20 12:50:00,84.22,84.22,84.16,84.22,38171.0,61.6026,61.6026,61.5587,61.6026,38171.0
2017-07-20 13:00:00,84.22,84.25,84.18,84.19,42038.0,61.6026,61.6245,61.5733,61.5806,42038.0
2017-07-20 13:10:00,84.2,84.27,84.18,84.25,44628.0,61.5879,61.6391,61.5733,61.6245,44628.0
2017-07-20 13:20:00,84.25,84.28,84.25,84.26,79163.0,61.6245,61.6464,61.6245,61.6318,79163.0
2017-07-20 13:30:00,84.26,84.26,84.21,84.26,41894.0,61.6318,61.6318,61.5952,61.6318,41894.0
2017-07-20 13:40:00,84.27,84.28,84.21,84.21,31377.0,61.6391,61.6464,61.5952,61.5952,31377.0
2017-07-20 13:50:00,84.21,84.24,84.15,84.15,35093.0,61.5952,61.6172,61.5514,61.5514,35093.0
2017-07-20 14:00:00,84.15,84.16,84.09,84.1,39167.0,61.5514,61.5587,61.5075,61.5148,39167.0
2017-07-20 14:10:00,84.11,84.11,84.05,84.06,33559.0,61.5221,61.5221,61.4782,61.4855,33559.0
2017-07-20 14:20:00,84.06,84.08,84.03,84.06,43008.0,61.4855,61.5002,61.4636,61.4855,43008.0
2017-07-20 14:30:00,84.07,84.17,84.02,84.17,77083.0,61.4928,61.566,61.4563,61.566,77083.0
2017-07-20 14:40:00,84.17,84.22,84.15,84.22,167776.0,61.566,61.6026,61.5514,61.6026,167776.0
2017-07-20 14:50:00,84.21,84.24,84.19,84.22,102549.0,61.5952,61.6172,61.5806,61.6026,102549.0
2017-07-20 15:00:00,84.21,84.23,84.15,84.16,122052.0,61.5952,61.6099,61.5514,61.5587,122052.0
2017-07-20 15:10:00,84.15,84.17,84.03,84.08,78130.0,61.5514,61.566,61.4636,61.5002,78130.0
2017-07-20 15:20:00,84.07,84.09,84.02,84.07,71552.0,61.4928,61.5075,61.4563,61.4928,71552.0
2017-07-20 15:30:00,84.07,84.08,83.95,83.95,94911.0,61.4928,61.5002,61.4051,61.4051,94911.0
2017-07-20 15:40:00,83.95,83.96,83.8,83.81,112989.0,61.4051,61.4124,61.2954,61.3027,112989.0
2017-07-20 15:50:00,83.81,83.86,83.76,83.81,200348.0,61.3027,61.3392,61.2661,61.3027,200348.0
2017-07-21 09:30:00,83.87,83.97,83.64,83.88,126205.0,61.3466,61.4197,61.1783,61.3539,126205.0
2017-07-21 09:40:00,83.9,83.91,83.74,83.74,53858.0,61.3685,61.3758,61.2515,61.2515,53858.0
2017-07-21 09:50:00,83.76,83.92,83.67,83.73,66762.0,61.2661,61.3831,61.2003,61.2442,66762.0
2017-07-21 10:00:00,83.74,83.86,83.7,83.7,42246.0,61.2515,61.3392,61.2222,61.2222,42246.0
2017-07-21 10:10:00,83.7,83.76,83.63,83.65,71996.0,61.2222,61.2661,61.171,61.1856,71996.0
2017-07-21 10:20:00,83.66,83.73,83.61,83.65,213302.0,61.193,61.2442,61.1564,61.1856,213302.0
2017-07-21 10:30:00,83.66,83.66,83.57,83.6,41859.0,61.193,61.193,61.1271,61.1491,41859.0
2017-07-21 10:40:00,83.6,83.62,83.53,83.6,33997.0,61.1491,61.1637,61.0979,61.1491,33997.0
2017-07-21 10:50:00,83.59,83.62,83.54,83.54,44303.0,61.1417,61.1637,61.1052,61.1052,44303.0
2017-07-21 11:00:00,83.53,83.6,83.53,83.56,47480.0,61.0979,61.1491,61.0979,61.1198,47480.0
2017-07-21 11:10:00,83.57,83.68,83.57,83.63,39055.0,61.1271,61.2076,61.1271,61.171,39055.0
2017-07-21 11:20:00,83.63,83.65,83.57,83.62,31356.0,61.171,61.1856,61.1271,61.1637,31356.0
2017-07-21 11:30:00,83.64,83.73,83.63,83.67,120502.0,61.1783,61.2442,61.171,61.2003,120502.0
2017-07-21 11:40:00,83.66,83.68,83.6,83.61,31823.0,61.193,61.2076,61.1491,61.1564,31823.0
2017-07-21 11:50:00,83.61,83.64,83.56,83.57,35239.0,61.1564,61.1783,61.1198,61.1271,35239.0
2017-07-21 12:00:00,83.58,83.62,83.55,83.57,22256.0,61.1344,61.1637,61.1125,61.1271,22256.0
2017-07-21 12:10:00,83.57,83.58,83.46,83.46,32815.0,61.1271,61.1344,61.0467,61.0467,32815.0
2017-07-21 12:20:00,83.46,83.46,83.4,83.4,28715.0,61.0467,61.0467,61.0028,61.0028,28715.0
2017-07-21 12:30:00,83.39,83.42,83.38,83.41,38660.0,60.9955,61.0174,60.9881,61.0101,38660.0
2017-07-21 12:40:00,83.41,83.45,83.41,83.42,26537.0,61.0101,61.0393,61.0101,61.0174,26537.0
2017-07-21 12:50:00,83.41,83.42,83.35,83.37,83468.0,61.0101,61.0174,60.9662,60.9808,83468.0
2017-07-21 13:00:00,83.37,83.44,83.37,83.42,39873.0,60.9808,61.032,60.9808,61.0174,39873.0
2017-07-21 13:10:00,83.43,83.46,83.42,83.46,22018.0,61.0247,61.0467,61.0174,61.0467,22018.0
2017-07-21 13:20:00,83.46,83.48,83.45,83.46,73616.0,61.0467,61.0613,61.0393,61.0467,73616.0
2017-07-21 13:30:00,83.46,83.48,83.42,83.47,51183.0,61.0467,61.0613,61.0174,61.054,51183.0
2017-07-21 13:40:00,83.47,83.48,83.38,83.39,28515.0,61.054,61.0613,60.9881,60.9955,28515.0
2017-07-21 13:50:00,83.38,83.46,83.35,83.45,34379.0,60.9881,61.0467,60.9662,61.0393,34379.0
2017-07-21 14:00:00,83.45,83.49,83.42,83.49,55454.0,61.0393,61.0686,61.0174,61.0686,55454.0
2017-07-21 14:10:00,83.48,83.5,83.46,83.49,37586.0,61.0613,61.0759,61.0467,61.0686,37586.0
2017-07-21 14:20:00,83.49,83.53,83.46,83.52,35277.0,61.0686,61.0979,61.0467,61.0905,35277.0
2017-07-21 14:30:00,83.52,83.53,83.44,83.45,27592.0,61.0905,61.0979,61.032,61.0393,27592.0
2017-07-21 14:40:00,83.45,83.55,83.44,83.53,40877.0,61.0393,61.1125,61.032,61.0979,40877.0
2017-07-21 14:50:00,83.54,83.56,83.51,83.54,36455.0,61.1052,61.1198,61.0832,61.1052,36455.0
2017-07-21 15:00:00,83.54,83.59,83.51,83.59,125856.0,61.1052,61.1417,61.0832,61.1417,125856.0
2017-07-21 15:10:00,83.59,83.61,83.57,83.6,253366.0,61.1417,61.1564,61.1271,61.1491,253366.0
2017-07-21 15:20:00,83.59,83.62,83.58,83.6,146296.0,61.1417,61.1637,61.1344,61.1491,146296.0
2017-07-21 15:30:00,83.6,83.69,83.59,83.67,193618.0,61.1491,61.2149,61.1417,61.2003,193618.0
2017-07-21 15:40:00,83.66,83.8,83.66,83.8,117943.0,61.193,61.2954,61.193,61.2954,117943.0
2017-07-21 15:50:00,83.79,83.81,83.75,83.75,179747.0,61.288,61.3027,61.2588,61.2588,179747.0
2017-07-24 09:30:00,83.73,83.83,83.32,83.34,157139.0,61.2442,61.3173,60.9443,60.9589,157139.0
2017-07-24 09:40:00,83.35,83.74,83.21,83.68,129219.0,60.9662,61.2515,60.8638,61.2076,129219.0
2017-07-24 09:50:00,83.67,83.67,83.45,83.49,64994.0,61.2003,61.2003,61.0393,61.0686,64994.0
2017-07-24 10:00:00,83.51,83.7,83.45,83.65,162340.0,61.0832,61.2222,61.0393,61.1856,162340.0
2017-07-24 10:10:00,83.64,83.78,83.64,83.77,40307.0,61.1783,61.2807,61.1783,61.2734,40307.0
2017-07-24 10:20:00,83.77,83.77,83.62,83.67,63642.0,61.2734,61.2734,61.1637,61.2003,63642.0
2017-07-24 10:30:00,83.66,83.7,83.61,83.68,69995.0,61.193,61.2222,61.1564,61.2076,69995.0
2017-07-24 10:40:00,83.67,83.79,83.66,83.75,57270.0,61.2003,61.288,61.193,61.2588,57270.0
2017-07-24 10:50:00,83.74,83.77,83.66,83.74,45323.0,61.2515,61.2734,61.193,61.2515,45323.0
2017-07-24 11:00:00,83.76,83.77,83.67,83.68,61419.0,61.2661,61.2734,61.2003,61.2076,61419.0
2017-07-24 11:10:00,83.69,83.74,83.65,83.73,53866.0,61.2149,61.2515,61.1856,61.2442,53866.0
2017-07-24 11:20:00,83.74,83.78,83.69,83.74,46851.0,61.2515,61.2807,61.2149,61.2515,46851.0
2017-07-24 11:30:00,83.74,83.75,83.65,83.67,49343.0,61.2515,61.2588,61.1856,61.2003,49343.0
2017-07-24 11:40:00,83.67,83.7,83.64,83.68,66333.0,61.2003,61.2222,61.1783,61.2076,66333.0
2017-07-24 11:50:00,83.68,83.7,83.64,83.69,135444.0,61.2076,61.2222,61.1783,61.2149,135444.0
2017-07-24 12:00:00,83.69,83.69,83.61,83.62,51233.0,61.2149,61.2149,61.1564,61.1637,51233.0
2017-07-24 12:10:00,83.62,83.65,83.61,83.63,31883.0,61.1637,61.1856,61.1564,61.171,31883.0
2017-07-24 12:20:00,83.64,83.67,83.61,83.62,58889.0,61.1783,61.2003,61.1564,61.1637,58889.0
2017-07-24 12:30:00,83.6,83.63,83.6,83.61,49502.0,61.1491,61.171,61.1491,61.1564,49502.0
2017-07-24 12:40:00,83.6,83.61,83.58,83.59,50303.0,61.1491,61.1564,61.1344,61.1417,50303.0
2017-07-24 12:50:00,83.58,83.6,83.57,83.57,50575.0,61.1344,61.1491,61.1271,61.1271,50575.0
2017-07-24 13:00:00,83.57,83.61,83.57,83.6,24914.0,61.1271,61.1564,61.1271,61.1491,24914.0
2017-07-24 13:10:00,83.58,83.58,83.51,83.51,47197.0,61.1344,61.1344,61.0832,61.0832,47197.0
2017-07-24 13:20:00,83.52,83.54,83.49,83.51,43534.0,61.0905,61.1052,61.0686,61.0832,43534.0
2017-07-24 13:30:00,83.51,83.52,83.48,83.5,20135.0,61.0832,61.0905,61.0613,61.0759,20135.0
2017-07-24 13:40:00,83.49,83.55,83.48,83.53,37015.0,61.0686,61.1125,61.0613,61.0979,37015.0
2017-07-24 13:50:00,83.53,83.56,83.52,83.54,33427.0,61.0979,61.1198,61.0905,61.1052,33427.0
2017-07-24 14:00:00,83.54,83.63,83.54,83.61,44069.0,61.1052,61.171,61.1052,61.1564,44069.0
2017-07-24 14:10:00,83.62,83.63,83.58,83.6,98288.0,61.1637,61.171,61.1344,61.1491,98288.0
2017-07-24 14:20:00,83.61,83.63,83.57,83.6,29537.0,61.1564,61.171,61.1271,61.1491,29537.0
2017-07-24 14:30:00,83.61,83.61,83.56,83.59,40978.0,61.1564,61.1564,61.1198,61.1417,40978.0
2017-07-24 14:40:00,83.59,83.65,83.57,83.64,43137.0,61.1417,61.1856,61.1271,61.1783,43137.0
2017-07-24 14:50:00,83.64,83.68,83.61,83.64,48213.0,61.1783,61.2076,61.1564,61.1783,48213.0
2017-07-24 15:00:00,83.63,83.67,83.63,83.64,53775.0,61.171,61.2003,61.171,61.1783,53775.0
2017-07-24 15:10:00,83.65,83.69,83.6,83.68,65591.0,61.1856,61.2149,61.1491,61.2076,65591.0
2017-07-24 15:20:00,83.68,83.7,83.67,83.67,42851.0,61.2076,61.2222,61.2003,61.2003,42851.0
2017-07-24 15:30:00,83.67,83.71,83.65,83.71,46531.0,61.2003,61.2295,61.1856,61.2295,46531.0
2017-07-24 15:40:00,83.71,83.71,83.63,83.65,69597.0,61.2295,61.2295,61.171,61.1856,69597.0
2017-07-24 15:50:00,83.64,83.67,83.6,83.62,109450.0,61.1783,61.2003,61.1491,61.1637,109450.0
2017-07-25 09:30:00,83.65,83.66,83.13,83.19,245867.0,61.1856,61.193,60.8053,60.8492,245867.0
2017-07-25 09:40:00,83.19,83.47,83.15,83.46,152130.0,60.8492,61.054,60.8199,61.0467,152130.0
2017-07-25 09:50:00,83.46,83.51,83.33,83.47,106405.0,61.0467,61.0832,60.9516,61.054,106405.0
2017-07-25 10:00:00,83.45,83.47,83.27,83.28,73191.0,61.0393,61.054,60.9077,60.915,73191.0
2017-07-25 10:10:00,83.28,83.39,83.25,83.39,51536.0,60.915,60.9955,60.8931,60.9955,51536.0
2017-07-25 10:20:00,83.4,83.47,83.36,83.46,53985.0,61.0028,61.054,60.9735,61.0467,53985.0
2017-07-25 10:30:00,83.45,83.55,83.37,83.52,49844.0,61.0393,61.1125,60.9808,61.0905,49844.0
2017-07-25 10:40:00,83.53,83.57,83.45,83.45,58324.0,61.0979,61.1271,61.0393,61.0393,58324.0
2017-07-25 10:50:00,83.45,83.47,83.35,83.38,46308.0,61.0393,61.054,60.9662,60.9881,46308.0
2017-07-25 11:00:00,83.38,83.46,83.35,83.44,55973.0,60.9881,61.0467,60.9662,61.032,55973.0
2017-07-25 11:10:00,83.45,83.55,83.45,83.45,60720.0,61.0393,61.1125,61.0393,61.0393,60720.0
2017-07-25 11:20:00,83.45,83.47,83.39,83.45,61752.0,61.0393,61.054,60.9955,61.0393,61752.0
2017-07-25 11:30:00,83.45,83.5,83.39,83.48,71236.0,61.0393,61.0759,60.9955,61.0613,71236.0
2017-07-25 11:40:00,83.49,83.57,83.47,83.49,75951.0,61.0686,61.1271,61.054,61.0686,75951.0
2017-07-25 11:50:00,83.49,83.59,83.46,83.56,39217.0,61.0686,61.1417,61.0467,61.1198,39217.0
2017-07-25 12:00:00,83.56,83.63,83.53,83.59,66876.0,61.1198,61.171,61.0979,61.1417,66876.0
2017-07-25 12:10:00,83.59,83.61,83.55,83.57,27791.0,61.1417,61.1564,61.1125,61.1271,27791.0
2017-07-25 12:20:00,83.58,83.62,83.57,83.6,33835.0,61.1344,61.1637,61.1271,61.1491,33835.0
2017-07-25 12:30:00,83.6,83.65,83.57,83.59,25794.0,61.1491,61.1856,61.1271,61.1417,25794.0
2017-07-25 12:40:00,83.59,83.62,83.57,83.59,55494.0,61.1417,61.1637,61.1271,61.1417,55494.0
2017-07-25 12:50:00,83.59,83.66,83.58,83.62,21472.0,61.1417,61.193,61.1344,61.1637,21472.0
2017-07-25 13:00:00,83.61,83.68,83.59,83.59,32618.0,61.1564,61.2076,61.1417,61.1417,32618.0
2017-07-25 13:10:00,83.6,83.62,83.59,83.61,18435.0,61.1491,61.1637,61.1417,61.1564,18435.0
2017-07-25 13:20:00,83.61,83.65,83.59,83.65,30841.0,61.1564,61.1856,61.1417,61.1856,30841.0
2017-07-25 13:30:00,83.65,83.66,83.6,83.62,21036.0,61.1856,61.193,61.1491,61.1637,21036.0
2017-07-25 13:40:00,83.61,83.63,83.57,83.58,20560.0,61.1564,61.171,61.1271,61.1344,20560.0
2017-07-25 13:50:00,83.59,83.63,83.58,83.62,46903.0,61.1417,61.171,61.1344,61.1637,46903.0
2017-07-25 14:00:00,83.61,83.66,83.6,83.63,28813.0,61.1564,61.193,61.1491,61.171,28813.0
2017-07-25 14:10:00,83.64,83.69,83.62,83.67,34992.0,61.1783,61.2149,61.1637,61.2003,34992.0
2017-07-25 14:20:00,83.68,83.69,83.62,83.63,40532.0,61.2076,61.2149,61.1637,61.171,40532.0
2017-07-25 14:30:00,83.64,83.67,83.58,83.66,48345.0,61.1783,61.2003,61.1344,61.193,48345.0
2017-07-25 14:40:00,83.66,83.68,83.59,83.62,48132.0,61.193,61.2076,61.1417,61.1637,48132.0
2017-07-25 14:50:00,83.63,83.7,83.62,83.69,39438.0,61.171,61.2222,61.1637,61.2149,39438.0
2017-07-25 15:00:00,83.69,83.72,83.65,83.66,47457.0,61.2149,61.2368,61.1856,61.193,47457.0
2017-07-25 15:10:00,83.66,83.67,83.6,83.61,74652.0,61.193,61.2003,61.1491,61.1564,74652.0
2017-07-25 15:20:00,83.62,83.65,83.58,83.63,64542.0,61.1637,61.1856,61.1344,61.171,64542.0
2017-07-25 15:30:00,83.62,83.64,83.59,83.61,118275.0,61.1637,61.1783,61.1417,61.1564,118275.0
2017-07-25 15:40:00,83.62,83.66,83.6,83.64,173681.0,61.1637,61.193,61.1491,61.1783,173681.0
2017-07-25 15:50:00,83.64,83.78,83.64,83.74,215548.0,61.1783,61.2807,61.1783,61.2515,215548.0
2017-07-26 09:30:00,83.73,83.89,83.54,83.88,107115.0,61.2442,61.3612,61.1052,61.3539,107115.0
2017-07-26 09:40:00,83.86,84.1,83.77,84.1,67338.0,61.3392,61.5148,61.2734,61.5148,67338.0
2017-07-26 09:50:00,84.09,84.2,83.96,83.98,87019.0,61.5075,61.5879,61.4124,61.427,87019.0
2017-07-26 10:00:00,83.98,84.12,83.96,84.05,44229.0,61.427,61.5294,61.4124,61.4782,44229.0
2017-07-26 10:10:00,84.03,84.16,84.02,84.15,63641.0,61.4636,61.5587,61.4563,61.5514,63641.0
2017-07-26 10:20:00,84.15,84.15,84.04,84.15,74281.0,61.5514,61.5514,61.4709,61.5514,74281.0
2017-07-26 10:30:00,84.17,84.18,84.03,84.08,55266.0,61.566,61.5733,61.4636,61.5002,55266.0
2017-07-26 10:40:00,84.09,84.11,84.04,84.07,39018.0,61.5075,61.5221,61.4709,61.4928,39018.0
2017-07-26 10:50:00,84.07,84.14,84.06,84.09,39704.0,61.4928,61.544,61.4855,61.5075,39704.0
2017-07-26 11:00:00,84.1,84.15,84.08,84.15,31994.0,61.5148,61.5514,61.5002,61.5514,31994.0
2017-07-26 11:10:00,84.15,84.18,84.14,84.15,39998.0,61.5514,61.5733,61.544,61.5514,39998.0
2017-07-26 11:20:00,84.15,84.16,84.1,84.12,45637.0,61.5514,61.5587,61.5148,61.5294,45637.0
2017-07-26 11:30:00,84.12,84.22,84.1,84.18,47311.0,61.5294,61.6026,61.5148,61.5733,47311.0
2017-07-26 11:40:00,84.18,84.21,84.15,84.19,27546.0,61.5733,61.5952,61.5514,61.5806,27546.0
2017-07-26 11:50:00,84.19,84.2,84.15,84.17,31914.0,61.5806,61.5879,61.5514,61.566,31914.0
2017-07-26 12:00:00,84.17,84.19,84.14,84.16,35781.0,61.566,61.5806,61.544,61.5587,35781.0
2017-07-26 12:10:00,84.16,84.19,84.13,84.14,30186.0,61.5587,61.5806,61.5367,61.544,30186.0
2017-07-26 12:20:00,84.14,84.17,84.11,84.14,28461.0,61.544,61.566,61.5221,61.544,28461.0
2017-07-26 12:30:00,84.14,84.2,84.11,84.17,33470.0,61.544,61.5879,61.5221,61.566,33470.0
2017-07-26 12:40:00,84.17,84.18,84.15,84.17,27019.0,61.566,61.5733,61.5514,61.566,27019.0
2017-07-26 12:50:00,84.17,84.17,84.1,84.11,23588.0,61.566,61.566,61.5148,61.5221,23588.0
2017-07-26 13:00:00,84.1,84.21,84.08,84.21,35654.0,61.5148,61.5952,61.5002,61.5952,35654.0
2017-07-26 13:10:00,84.21,84.22,84.13,84.15,65214.0,61.5952,61.6026,61.5367,61.5514,65214.0
2017-07-26 13:20:00,84.16,84.19,84.14,84.15,49502.0,61.5587,61.5806,61.544,61.5514,49502.0
2017-07-26 13:30:00,84.15,84.23,84.14,84.21,27272.0,61.5514,61.6099,61.544,61.5952,27272.0
2017-07-26 13:40:00,84.2,84.28,84.2,84.26,56662.0,61.5879,61.6464,61.5879,61.6318,56662.0
2017-07-26 13:50:00,84.26,84.26,84.17,84.18,83515.0,61.6318,61.6318,61.566,61.5733,83515.0
2017-07-26 14:00:00,84.16,84.39,84.06,84.39,281291.0,61.5587,61.7269,61.4855,61.7269,281291.0
2017-07-26 14:10:00,84.38,84.51,84.38,84.48,170527.0,61.7196,61.8147,61.7196,61.7927,170527.0
2017-07-26 14:20:00,84.47,84.53,84.39,84.53,118886.0,61.7854,61.8293,61.7269,61.8293,118886.0
2017-07-26 14:30:00,84.53,84.56,84.48,84.55,82458.0,61.8293,61.8513,61.7927,61.8439,82458.0
2017-07-26 14:40:00,84.55,84.57,84.48,84.48,59608.0,61.8439,61.8586,61.7927,61.7927,59608.0
2017-07-26 14:50:00,84.49,84.5,84.33,84.35,67604.0,61.8001,61.8074,61.683,61.6976,67604.0
2017-07-26 15:00:00,84.35,84.46,84.33,84.42,53448.0,61.6976,61.7781,61.683,61.7489,53448.0
2017-07-26 15:10:00,84.43,84.44,84.27,84.27,44196.0,61.7562,61.7635,61.6391,61.6391,44196.0
2017-07-26 15:20:00,84.26,84.32,84.21,84.29,196974.0,61.6318,61.6757,61.5952,61.6538,196974.0
2017-07-26 15:30:00,84.29,84.32,84.27,84.31,72885.0,61.6538,61.6757,61.6391,61.6684,72885.0
2017-07-26 15:40:00,84.31,84.37,84.3,84.3,143448.0,61.6684,61.7123,61.6611,61.6611,143448.0
2017-07-26 15:50:00,84.3,84.32,84.26,84.3,155660.0,61.6611,61.6757,61.6318,61.6611,155660.0
2017-07-27 09:30:00,83.98,84.13,83.48,83.76,164930.0,61.427,61.5367,61.0613,61.2661,164930.0
2017-07-27 09:40:00,83.75,83.81,83.55,83.62,145941.0,61.2588,61.3027,61.1125,61.1637,145941.0
2017-07-27 09:50:00,83.62,83.83,83.58,83.8,101065.0,61.1637,61.3173,61.1344,61.2954,101065.0
2017-07-27 10:00:00,83.8,83.81,83.67,83.72,152567.0,61.2954,61.3027,61.2003,61.2368,152567.0
2017-07-27 10:10:00,83.71,83.76,83.64,83.72,61246.0,61.2295,61.2661,61.1783,61.2368,61246.0
2017-07-27 10:20:00,83.73,83.85,83.71,83.81,58937.0,61.2442,61.3319,61.2295,61.3027,58937.0
2017-07-27 10:30:00,83.81,83.91,83.8,83.8,81050.0,61.3027,61.3758,61.2954,61.2954,81050.0
2017-07-27 10:40:00,83.79,83.99,83.76,83.96,61571.0,61.288,61.4343,61.2661,61.4124,61571.0
2017-07-27 10:50:00,83.97,84.08,83.96,84.05,34770.0,61.4197,61.5002,61.4124,61.4782,34770.0
2017-07-27 11:00:00,84.06,84.23,84.05,84.22,106189.0,61.4855,61.6099,61.4782,61.6026,106189.0
2017-07-27 11:10:00,84.23,84.34,84.22,84.32,27493.0,61.6099,61.6903,61.6026,61.6757,27493.0
2017-07-27 11:20:00,84.31,84.4,84.26,84.27,46468.0,61.6684,61.7342,61.6318,61.6391,46468.0
2017-07-27 11:30:00,84.27,84.32,84.23,84.3,28747.0,61.6391,61.6757,61.6099,61.6611,28747.0
2017-07-27 11:40:00,84.3,84.41,84.28,84.4,35703.0,61.6611,61.7415,61.6464,61.7342,35703.0
2017-07-27 11:50:00,84.41,84.48,84.4,84.46,29935.0,61.7415,61.7927,61.7342,61.7781,29935.0
2017-07-27 12:00:00,84.46,84.49,84.42,84.47,39281.0,61.7781,61.8001,61.7489,61.7854,39281.0
2017-07-27 12:10:00,84.47,84.54,84.44,84.54,20157.0,61.7854,61.8366,61.7635,61.8366,20157.0
2017-07-27 12:20:00,84.54,84.62,84.49,84.6,49196.0,61.8366,61.8951,61.8001,61.8805,49196.0
2017-07-27 12:30:00,84.6,84.68,84.58,84.64,45019.0,61.8805,61.939,61.8659,61.9098,45019.0
2017-07-27 12:40:00,84.65,84.73,84.62,84.72,64854.0,61.9171,61.9756,61.8951,61.9683,64854.0
2017-07-27 12:50:00,84.72,84.73,84.6,84.66,55720.0,61.9683,61.9756,61.8805,61.9244,55720.0
2017-07-27 13:00:00,84.65,84.67,84.58,84.62,67358.0,61.9171,61.9317,61.8659,61.8951,67358.0
2017-07-27 13:10:00,84.62,84.62,84.5,84.53,74444.0,61.8951,61.8951,61.8074,61.8293,74444.0
2017-07-27 13:20:00,84.52,84.61,84.45,84.55,79319.0,61.822,61.8878,61.7708,61.8439,79319.0
2017-07-27 13:30:00,84.54,84.55,84.39,84.4,55763.0,61.8366,61.8439,61.7269,61.7342,55763.0
2017-07-27 13:40:00,84.4,84.44,84.34,84.36,53053.0,61.7342,61.7635,61.6903,61.705,53053.0
2017-07-27 13:50:00,84.36,84.4,84.23,84.26,53200.0,61.705,61.7342,61.6099,61.6318,53200.0
2017-07-27 14:00:00,84.26,84.33,84.22,84.24,39103.0,61.6318,61.683,61.6026,61.6172,39103.0
2017-07-27 14:10:00,84.24,84.32,84.2,84.32,30212.0,61.6172,61.6757,61.5879,61.6757,30212.0
2017-07-27 14:20:00,84.31,84.31,84.2,84.24,29473.0,61.6684,61.6684,61.5879,61.6172,29473.0
2017-07-27 14:30:00,84.25,84.33,84.23,84.26,63060.0,61.6245,61.683,61.6099,61.6318,63060.0
2017-07-27 14:40:00,84.26,84.26,84.15,84.19,85446.0,61.6318,61.6318,61.5514,61.5806,85446.0
2017-07-27 14:50:00,84.18,84.22,84.17,84.21,38027.0,61.5733,61.6026,61.566,61.5952,38027.0
2017-07-27 15:00:00,84.21,84.22,84.17,84.19,25909.0,61.5952,61.6026,61.566,61.5806,25909.0
2017-07-27 15:10:00,84.18,84.3,84.18,84.27,67282.0,61.5733,61.6611,61.5733,61.6391,67282.0
2017-07-27 15:20:00,84.28,84.41,84.27,84.41,52259.0,61.6464,61.7415,61.6391,61.7415,52259.0
2017-07-27 15:30:00,84.4,84.49,84.36,84.45,54193.0,61.7342,61.8001,61.705,61.7708,54193.0
2017-07-27 15:40:00,84.45,84.47,84.34,84.36,115161.0,61.7708,61.7854,61.6903,61.705,115161.0
2017-07-27 15:50:00,84.35,84.4,84.31,84.39,180804.0,61.6976,61.7342,61.6684,61.7269,180804.0
2017-07-28 09:30:00,84.4,84.44,84.18,84.29,147697.0,61.7342,61.7635,61.5733,61.6538,147697.0
2017-07-28 09:40:00,84.27,84.42,84.1,84.41,263087.0,61.6391,61.7489,61.5148,61.7415,263087.0
2017-07-28 09:50:00,84.41,84.51,84.33,84.37,190639.0,61.7415,61.8147,61.683,61.7123,190639.0
2017-07-28 10:00:00,84.36,84.48,84.28,84.45,121570.0,61.705,61.7927,61.6464,61.7708,121570.0
2017-07-28 10:10:00,84.46,84.56,84.45,84.52,62211.0,61.7781,61.8513,61.7708,61.822,62211.0
2017-07-28 10:20:00,84.52,84.57,84.47,84.5,62752.0,61.822,61.8586,61.7854,61.8074,62752.0
2017-07-28 10:30:00,84.5,84.66,84.5,84.6,73766.0,61.8074,61.9244,61.8074,61.8805,73766.0
2017-07-28 10:40:00,84.6,84.61,84.43,84.48,53852.0,61.8805,61.8878,61.7562,61.7927,53852.0
2017-07-28 10:50:00,84.48,84.53,84.42,84.46,93113.0,61.7927,61.8293,61.7489,61.7781,93113.0
2017-07-28 11:00:00,84.46,84.52,84.36,84.37,55365.0,61.7781,61.822,61.705,61.7123,55365.0
2017-07-28 11:10:00,84.36,84.44,84.34,84.43,37787.0,61.705,61.7635,61.6903,61.7562,37787.0
2017-07-28 11:20:00,84.43,84.47,84.37,84.45,34906.0,61.7562,61.7854,61.7123,61.7708,34906.0
2017-07-28 11:30:00,84.45,84.49,84.43,84.45,43372.0,61.7708,61.8001,61.7562,61.7708,43372.0
2017-07-28 11:40:00,84.46,84.5,84.39,84.5,33422.0,61.7781,61.8074,61.7269,61.8074,33422.0
2017-07-28 11:50:00,84.5,84.51,84.41,84.41,39069.0,61.8074,61.8147,61.7415,61.7415,39069.0
2017-07-28 12:00:00,84.42,84.42,84.35,84.35,34038.0,61.7489,61.7489,61.6976,61.6976,34038.0
2017-07-28 12:10:00,84.35,84.36,84.28,84.3,24177.0,61.6976,61.705,61.6464,61.6611,24177.0
2017-07-28 12:20:00,84.3,84.3,84.2,84.21,40512.0,61.6611,61.6611,61.5879,61.5952,40512.0
2017-07-28 12:30:00,84.21,84.22,84.03,84.03,46685.0,61.5952,61.6026,61.4636,61.4636,46685.0
2017-07-28 12:40:00,84.03,84.05,84.0,84.04,42455.0,61.4636,61.4782,61.4416,61.4709,42455.0
2017-07-28 12:50:00,84.04,84.06,83.99,84.03,29190.0,61.4709,61.4855,61.4343,61.4636,29190.0
2017-07-28 13:00:00,84.03,84.08,83.98,84.08,25462.0,61.4636,61.5002,61.427,61.5002,25462.0
2017-07-28 13:10:00,84.09,84.14,84.07,84.09,52988.0,61.5075,61.544,61.4928,61.5075,52988.0
2017-07-28 13:20:00,84.08,84.08,84.02,84.04,42416.0,61.5002,61.5002,61.4563,61.4709,42416.0
2017-07-28 13:30:00,84.05,84.12,84.04,84.08,48513.0,61.4782,61.5294,61.4709,61.5002,48513.0
2017-07-28 13:40:00,84.08,84.11,84.06,84.08,27961.0,61.5002,61.5221,61.4855,61.5002,27961.0
2017-07-28 13:50:00,84.09,84.12,84.05,84.12,22056.0,61.5075,61.5294,61.4782,61.5294,22056.0
2017-07-28 14:00:00,84.12,84.16,84.1,84.14,37614.0,61.5294,61.5587,61.5148,61.544,37614.0
2017-07-28 14:10:00,84.14,84.23,84.13,84.2,103972.0,61.544,61.6099,61.5367,61.5879,103972.0
2017-07-28 14:20:00,84.2,84.24,84.15,84.16,77152.0,61.5879,61.6172,61.5514,61.5587,77152.0
2017-07-28 14:30:00,84.16,84.16,84.02,84.03,97276.0,61.5587,61.5587,61.4563,61.4636,97276.0
2017-07-28 14:40:00,84.02,84.06,84.0,84.05,80000.0,61.4563,61.4855,61.4416,61.4782,80000.0
2017-07-28 14:50:00,84.05,84.15,84.04,84.12,132342.0,61.4782,61.5514,61.4709,61.5294,132342.0
2017-07-28 15:00:00,84.12,84.14,84.08,84.14,63612.0,61.5294,61.544,61.5002,61.544,63612.0
2017-07-28 15:10:00,84.14,84.18,84.09,84.17,47320.0,61.544,61.5733,61.5075,61.566,47320.0
2017-07-28 15:20:00,84.16,84.18,84.05,84.06,62084.0,61.5587,61.5733,61.4782,61.4855,62084.0
2017-07-28 15:30:00,84.05,84.1,84.04,84.09,47776.0,61.4782,61.5148,61.4709,61.5075,47776.0
2017-07-28 15:40:00,84.09,84.16,84.08,84.09,103633.0,61.5075,61.5587,61.5002,61.5075,103633.0
2017-07-28 15:50:00,84.09,84.2,84.08,84.18,151630.0,61.5075,61.5879,61.5002,61.5733,151630.0
2017-07-31 09:30:00,84.24,84.25,83.79,83.99,115822.0,61.6172,61.6245,61.288,61.4343,115822.0
2017-07-31 09:40:00,83.98,84.1,83.92,84.02,58287.0,61.427,61.5148,61.3831,61.4563,58287.0
2017-07-31 09:50:00,84.01,84.01,83.69,83.7,211348.0,61.449,61.449,61.2149,61.2222,211348.0
2017-07-31 10:00:00,83.69,83.86,83.69,83.83,114661.0,61.2149,61.3392,61.2149,61.3173,114661.0
2017-07-31 10:10:00,83.83,83.85,83.67,83.77,76796.0,61.3173,61.3319,61.2003,61.2734,76796.0
2017-07-31 10:20:00,83.77,83.8,83.7,83.75,95470.0,61.2734,61.2954,61.2222,61.2588,95470.0
2017-07-31 10:30:00,83.75,83.78,83.6,83.67,217232.0,61.2588,61.2807,61.1491,61.2003,217232.0
2017-07-31 10:40:00,83.66,83.74,83.64,83.71,129773.0,61.193,61.2515,61.1783,61.2295,129773.0
2017-07-31 10:50:00,83.72,83.72,83.65,83.71,69760.0,61.2368,61.2368,61.1856,61.2295,69760.0
2017-07-31 11:00:00,83.7,83.78,83.69,83.71,54445.0,61.2222,61.2807,61.2149,61.2295,54445.0
2017-07-31 11:10:00,83.71,83.72,83.66,83.7,58187.0,61.2295,61.2368,61.193,61.2222,58187.0
2017-07-31 11:20:00,83.7,83.74,83.67,83.74,43788.0,61.2222,61.2515,61.2003,61.2515,43788.0
2017-07-31 11:30:00,83.74,83.74,83.63,83.68,48926.0,61.2515,61.2515,61.171,61.2076,48926.0
2017-07-31 11:40:00,83.67,83.71,83.64,83.66,39468.0,61.2003,61.2295,61.1783,61.193,39468.0
2017-07-31 11:50:00,83.66,83.68,83.63,83.66,31122.0,61.193,61.2076,61.171,61.193,31122.0
2017-07-31 12:00:00,83.65,83.69,83.62,83.62,26068.0,61.1856,61.2149,61.1637,61.1637,26068.0
2017-07-31 12:10:00,83.63,83.67,83.59,83.66,26183.0,61.171,61.2003,61.1417,61.193,26183.0
2017-07-31 12:20:00,83.66,83.72,83.65,83.68,35241.0,61.193,61.2368,61.1856,61.2076,35241.0
2017-07-31 12:30:00,83.68,83.74,83.67,83.73,14702.0,61.2076,61.2515,61.2003,61.2442,14702.0
2017-07-31 12:40:00,83.73,83.76,83.72,83.76,47594.0,61.2442,61.2661,61.2368,61.2661,47594.0
2017-07-31 12:50:00,83.76,83.85,83.75,83.8,43869.0,61.2661,61.3319,61.2588,61.2954,43869.0
2017-07-31 13:00:00,83.8,83.87,83.78,83.87,29748.0,61.2954,61.3466,61.2807,61.3466,29748.0
2017-07-31 13:10:00,83.86,83.87,83.8,83.82,26021.0,61.3392,61.3466,61.2954,61.31,26021.0
2017-07-31 13:20:00,83.83,83.84,83.79,83.8,19306.0,61.3173,61.3246,61.288,61.2954,19306.0
2017-07-31 13:30:00,83.8,83.84,83.79,83.84,28930.0,61.2954,61.3246,61.288,61.3246,28930.0
2017-07-31 13:40:00,83.83,83.9,83.82,83.89,34657.0,61.3173,61.3685,61.31,61.3612,34657.0
2017-07-31 13:50:00,83.89,83.96,83.89,83.93,32656.0,61.3612,61.4124,61.3612,61.3904,32656.0
2017-07-31 14:00:00,83.94,84.0,83.92,83.99,41858.0,61.3978,61.4416,61.3831,61.4343,41858.0
2017-07-31 14:10:00,83.99,84.03,83.97,84.02,78316.0,61.4343,61.4636,61.4197,61.4563,78316.0
2017-07-31 14:20:00,84.03,84.09,84.01,84.07,95120.0,61.4636,61.5075,61.449,61.4928,95120.0
2017-07-31 14:30:00,84.07,84.07,83.99,84.0,47668.0,61.4928,61.4928,61.4343,61.4416,47668.0
2017-07-31 14:40:00,84.0,84.03,84.0,84.02,38249.0,61.4416,61.4636,61.4416,61.4563,38249.0
2017-07-31 14:50:00,84.01,84.02,83.94,84.02,42934.0,61.449,61.4563,61.3978,61.4563,42934.0
2017-07-31 15:00:00,84.01,84.02,83.97,84.0,69167.0,61.449,61.4563,61.4197,61.4416,69167.0
2017-07-31 15:10:00,84.0,84.05,83.99,84.05,31638.0,61.4416,61.4782,61.4343,61.4782,31638.0
2017-07-31 15:20:00,84.05,84.26,84.05,84.26,59469.0,61.4782,61.6318,61.4782,61.6318,59469.0
2017-07-31 15:30:00,84.26,84.36,84.22,84.35,68414.0,61.6318,61.705,61.6026,61.6976,68414.0
2017-07-31 15:40:00,84.35,84.38,84.33,84.35,65139.0,61.6976,61.7196,61.683,61.6976,65139.0
2017-07-31 15:50:00,84.35,84.37,84.23,84.24,295964.0,61.6976,61.7123,61.6099,61.6172,295964.0
2017-08-01 09:30:00,84.52,85.0,84.45,84.83,212233.0,61.822,62.1731,61.7708,62.0487,212233.0
2017-08-01 09:40:00,84.84,84.89,84.47,84.64,202004.0,62.0561,62.0926,61.7854,61.9098,202004.0
2017-08-01 09:50:00,84.65,84.65,84.34,84.45,180600.0,61.9171,61.9171,61.6903,61.7708,180600.0
2017-08-01 10:00:00,84.47,84.59,84.41,84.42,61676.0,61.7854,61.8732,61.7415,61.7489,61676.0
2017-08-01 10:10:00,84.41,84.44,84.17,84.19,126064.0,61.7415,61.7635,61.566,61.5806,126064.0
2017-08-01 10:20:00,84.19,84.29,84.08,84.25,107851.0,61.5806,61.6538,61.5002,61.6245,107851.0
2017-08-01 10:30:00,84.28,84.33,84.22,84.24,75898.0,61.6464,61.683,61.6026,61.6172,75898.0
2017-08-01 10:40:00,84.23,84.24,84.12,84.2,82432.0,61.6099,61.6172,61.5294,61.5879,82432.0
2017-08-01 10:50:00,84.21,84.22,84.15,84.21,55172.0,61.5952,61.6026,61.5514,61.5952,55172.0
2017-08-01 11:00:00,84.21,84.22,83.97,84.01,62642.0,61.5952,61.6026,61.4197,61.449,62642.0
2017-08-01 11:10:00,84.02,84.07,84.01,84.01,40715.0,61.4563,61.4928,61.449,61.449,40715.0
2017-08-01 11:20:00,84.0,84.13,84.0,84.11,57140.0,61.4416,61.5367,61.4416,61.5221,57140.0
2017-08-01 11:30:00,84.12,84.2,84.11,84.19,35375.0,61.5294,61.5879,61.5221,61.5806,35375.0
2017-08-01 11:40:00,84.2,84.25,84.17,84.2,58614.0,61.5879,61.6245,61.566,61.5879,58614.0
2017-08-01 11:50:00,84.19,84.31,84.17,84.31,29653.0,61.5806,61.6684,61.566,61.6684,29653.0
2017-08-01 12:00:00,84.3,84.35,84.3,84.31,65375.0,61.6611,61.6976,61.6611,61.6684,65375.0
2017-08-01 12:10:00,84.31,84.32,84.27,84.32,25386.0,61.6684,61.6757,61.6391,61.6757,25386.0
2017-08-01 12:20:00,84.32,84.47,84.31,84.47,95113.0,61.6757,61.7854,61.6684,61.7854,95113.0
2017-08-01 12:30:00,84.46,84.47,84.35,84.35,33815.0,61.7781,61.7854,61.6976,61.6976,33815.0
2017-08-01 12:40:00,84.34,84.4,84.3,84.31,35040.0,61.6903,61.7342,61.6611,61.6684,35040.0
2017-08-01 12:50:00,84.31,84.38,84.29,84.37,28708.0,61.6684,61.7196,61.6538,61.7123,28708.0
2017-08-01 13:00:00,84.37,84.43,84.37,84.39,26952.0,61.7123,61.7562,61.7123,61.7269,26952.0
2017-08-01 13:10:00,84.39,84.46,84.35,84.43,30248.0,61.7269,61.7781,61.6976,61.7562,30248.0
2017-08-01 13:20:00,84.42,84.49,84.42,84.46,18311.0,61.7489,61.8001,61.7489,61.7781,18311.0
2017-08-01 13:30:00,84.45,84.48,84.43,84.47,23100.0,61.7708,61.7927,61.7562,61.7854,23100.0
2017-08-01 13:40:00,84.48,84.53,84.47,84.48,18275.0,61.7927,61.8293,61.7854,61.7927,18275.0
2017-08-01 13:50:00,84.49,84.58,84.47,84.57,71813.0,61.8001,61.8659,61.7854,61.8586,71813.0
2017-08-01 14:00:00,84.57,84.59,84.52,84.53,40971.0,61.8586,61.8732,61.822,61.8293,40971.0
2017-08-01 14:10:00,84.53,84.57,84.48,84.57,49067.0,61.8293,61.8586,61.7927,61.8586,49067.0
2017-08-01 14:20:00,84.57,84.64,84.56,84.62,23502.0,61.8586,61.9098,61.8513,61.8951,23502.0
2017-08-01 14:30:00,84.63,84.69,84.62,84.66,24258.0,61.9025,61.9463,61.8951,61.9244,24258.0
2017-08-01 14:40:00,84.66,84.75,84.62,84.74,67741.0,61.9244,61.9902,61.8951,61.9829,67741.0
2017-08-01 14:50:00,84.74,84.84,84.72,84.82,46883.0,61.9829,62.0561,61.9683,62.0414,46883.0
2017-08-01 15:00:00,84.82,84.83,84.75,84.79,35514.0,62.0414,62.0487,61.9902,62.0195,35514.0
2017-08-01 15:10:00,84.79,84.87,84.78,84.86,29409.0,62.0195,62.078,62.0122,62.0707,29409.0
2017-08-01 15:20:00,84.85,84.85,84.7,84.71,62526.0,62.0634,62.0634,61.9537,61.961,62526.0
2017-08-01 15:30:00,84.71,84.75,84.67,84.67,173723.0,61.961,61.9902,61.9317,61.9317,173723.0
2017-08-01 15:40:00,84.66,84.74,84.63,84.64,127624.0,61.9244,61.9829,61.9025,61.9098,127624.0
2017-08-01 15:50:00,84.63,84.73,84.62,84.66,244105.0,61.9025,61.9756,61.8951,61.9244,244105.0
2017-08-02 09:30:00,84.49,84.49,83.86,84.24,199448.0,61.8001,61.8001,61.3392,61.6172,199448.0
2017-08-02 09:40:00,84.26,84.38,84.19,84.2,71967.0,61.6318,61.7196,61.5806,61.5879,71967.0
2017-08-02 09:50:00,84.2,84.34,84.12,84.15,100465.0,61.5879,61.6903,61.5294,61.5514,100465.0
2017-08-02 10:00:00,84.16,84.24,84.12,84.16,93847.0,61.5587,61.6172,61.5294,61.5587,93847.0
2017-08-02 10:10:00,84.15,84.23,84.07,84.13,47114.0,61.5514,61.6099,61.4928,61.5367,47114.0
2017-08-02 10:20:00,84.12,84.12,83.95,84.12,55462.0,61.5294,61.5294,61.4051,61.5294,55462.0
2017-08-02 10:30:00,84.12,84.13,83.94,84.0,44446.0,61.5294,61.5367,61.3978,61.4416,44446.0
2017-08-02 10:40:00,83.99,84.01,83.93,83.94,37225.0,61.4343,61.449,61.3904,61.3978,37225.0
2017-08-02 10:50:00,83.92,84.02,83.87,83.93,40485.0,61.3831,61.4563,61.3466,61.3904,40485.0
2017-08-02 11:00:00,83.92,83.97,83.86,83.91,52056.0,61.3831,61.4197,61.3392,61.3758,52056.0
2017-08-02 11:10:00,83.92,83.99,83.88,83.95,78870.0,61.3831,61.4343,61.3539,61.4051,78870.0
2017-08-02 11:20:00,83.93,84.04,83.92,84.01,37268.0,61.3904,61.4709,61.3831,61.449,37268.0
2017-08-02 11:30:00,84.01,84.02,83.88,83.9,53258.0,61.449,61.4563,61.3539,61.3685,53258.0
2017-08-02 11:40:00,83.9,83.9,83.84,83.86,20799.0,61.3685,61.3685,61.3246,61.3392,20799.0
2017-08-02 11:50:00,83.87,83.88,83.8,83.85,35596.0,61.3466,61.3539,61.2954,61.3319,35596.0
2017-08-02 12:00:00,83.85,83.87,83.8,83.8,31892.0,61.3319,61.3466,61.2954,61.2954,31892.0
2017-08-02 12:10:00,83.8,83.81,83.74,83.74,26011.0,61.2954,61.3027,61.2515,61.2515,26011.0
2017-08-02 12:20:00,83.74,83.79,83.73,83.74,44729.0,61.2515,61.288,61.2442,61.2515,44729.0
2017-08-02 12:30:00,83.73,83.76,83.69,83.69,28094.0,61.2442,61.2661,61.2149,61.2149,28094.0
2017-08-02 12:40:00,83.69,83.69,83.64,83.67,27711.0,61.2149,61.2149,61.1783,61.2003,27711.0
2017-08-02 12:50:00,83.67,83.68,83.63,83.65,25945.0,61.2003,61.2076,61.171,61.1856,25945.0
2017-08-02 13:00:00,83.66,83.73,83.64,83.7,52957.0,61.193,61.2442,61.1783,61.2222,52957.0
2017-08-02 13:10:00,83.7,83.71,83.65,83.66,40108.0,61.2222,61.2295,61.1856,61.193,40108.0
2017-08-02 13:20:00,83.67,83.69,83.65,83.68,15950.0,61.2003,61.2149,61.1856,61.2076,15950.0
2017-08-02 13:30:00,83.67,83.69,83.64,83.66,24327.0,61.2003,61.2149,61.1783,61.193,24327.0
2017-08-02 13:40:00,83.65,83.7,83.62,83.68,44774.0,61.1856,61.2222,61.1637,61.2076,44774.0
2017-08-02 13:50:00,83.69,83.69,83.65,83.68,33424.0,61.2149,61.2149,61.1856,61.2076,33424.0
2017-08-02 14:00:00,83.68,83.74,83.66,83.73,39595.0,61.2076,61.2515,61.193,61.2442,39595.0
2017-08-02 14:10:00,83.73,83.74,83.69,83.7,21309.0,61.2442,61.2515,61.2149,61.2222,21309.0
2017-08-02 14:20:00,83.7,83.74,83.65,83.65,28759.0,61.2222,61.2515,61.1856,61.1856,28759.0
2017-08-02 14:30:00,83.64,83.67,83.59,83.65,34119.0,61.1783,61.2003,61.1417,61.1856,34119.0
2017-08-02 14:40:00,83.66,83.68,83.61,83.63,48460.0,61.193,61.2076,61.1564,61.171,48460.0
2017-08-02 14:50:00,83.64,83.68,83.63,83.65,31008.0,61.1783,61.2076,61.171,61.1856,31008.0
2017-08-02 15:00:00,83.65,83.69,83.63,83.66,34573.0,61.1856,61.2149,61.171,61.193,34573.0
2017-08-02 15:10:00,83.67,83.73,83.67,83.73,29774.0,61.2003,61.2442,61.2003,61.2442,29774.0
2017-08-02 15:20:00,83.74,83.84,83.74,83.83,51989.0,61.2515,61.3246,61.2515,61.3173,51989.0
2017-08-02 15:30:00,83.82,83.82,83.7,83.78,50680.0,61.31,61.31,61.2222,61.2807,50680.0
2017-08-02 15:40:00,83.79,83.87,83.79,83.87,88929.0,61.288,61.3466,61.288,61.3466,88929.0
2017-08-02 15:50:00,83.87,83.91,83.83,83.89,142143.0,61.3466,61.3758,61.3173,61.3612,142143.0
2017-08-03 09:30:00,83.72,83.75,83.4,83.48,238241.0,61.2368,61.2588,61.0028,61.0613,238241.0
2017-08-03 09:40:00,83.48,83.77,83.46,83.75,148320.0,61.0613,61.2734,61.0467,61.2588,148320.0
2017-08-03 09:50:00,83.74,83.8,83.66,83.72,62073.0,61.2515,61.2954,61.193,61.2368,62073.0
2017-08-03 10:00:00,83.71,83.78,83.53,83.59,54327.0,61.2295,61.2807,61.0979,61.1417,54327.0
2017-08-03 10:10:00,83.6,83.69,83.59,83.62,57450.0,61.1491,61.2149,61.1417,61.1637,57450.0
2017-08-03 10:20:00,83.63,83.71,83.52,83.71,44865.0,61.171,61.2295,61.0905,61.2295,44865.0
2017-08-03 10:30:00,83.7,83.84,83.7,83.82,48722.0,61.2222,61.3246,61.2222,61.31,48722.0
2017-08-03 10:40:00,83.82,84.01,83.78,83.98,46020.0,61.31,61.449,61.2807,61.427,46020.0
2017-08-03 10:50:00,83.98,84.15,83.97,84.15,28022.0,61.427,61.5514,61.4197,61.5514,28022.0
2017-08-03 11:00:00,84.15,84.18,83.99,83.99,32370.0,61.5514,61.5733,61.4343,61.4343,32370.0
2017-08-03 11:10:00,84.0,84.01,83.92,83.93,18772.0,61.4416,61.449,61.3831,61.3904,18772.0
2017-08-03 11:20:00,83.93,83.96,83.87,83.9,25156.0,61.3904,61.4124,61.3466,61.3685,25156.0
2017-08-03 11:30:00,83.89,83.96,83.87,83.9,38322.0,61.3612,61.4124,61.3466,61.3685,38322.0
2017-08-03 11:40:00,83.9,83.95,83.85,83.87,20106.0,61.3685,61.4051,61.3319,61.3466,20106.0
2017-08-03 11:50:00,83.86,83.88,83.8,83.81,15436.0,61.3392,61.3539,61.2954,61.3027,15436.0
2017-08-03 12:00:00,83.8,83.87,83.8,83.8,34693.0,61.2954,61.3466,61.2954,61.2954,34693.0
2017-08-03 12:10:00,83.8,83.82,83.76,83.8,20959.0,61.2954,61.31,61.2661,61.2954,20959.0
2017-08-03 12:20:00,83.8,83.84,83.79,83.83,16204.0,61.2954,61.3246,61.288,61.3173,16204.0
2017-08-03 12:30:00,83.84,83.89,83.83,83.89,69917.0,61.3246,61.3612,61.3173,61.3612,69917.0
2017-08-03 12:40:00,83.89,83.89,83.82,83.84,63341.0,61.3612,61.3612,61.31,61.3246,63341.0
2017-08-03 12:50:00,83.82,83.83,83.78,83.79,27133.0,61.31,61.3173,61.2807,61.288,27133.0
2017-08-03 13:00:00,83.78,83.8,83.74,83.74,30285.0,61.2807,61.2954,61.2515,61.2515,30285.0
2017-08-03 13:10:00,83.72,83.72,83.63,83.63,13834.0,61.2368,61.2368,61.171,61.171,13834.0
2017-08-03 13:20:00,83.63,83.7,83.62,83.69,19387.0,61.171,61.2222,61.1637,61.2149,19387.0
2017-08-03 13:30:00,83.69,83.73,83.64,83.72,88331.0,61.2149,61.2442,61.1783,61.2368,88331.0
2017-08-03 13:40:00,83.71,83.73,83.69,83.71,21424.0,61.2295,61.2442,61.2149,61.2295,21424.0
2017-08-03 13:50:00,83.71,83.75,83.65,83.65,24609.0,61.2295,61.2588,61.1856,61.1856,24609.0
2017-08-03 14:00:00,83.65,83.66,83.58,83.59,52676.0,61.1856,61.193,61.1344,61.1417,52676.0
2017-08-03 14:10:00,83.59,83.72,83.58,83.7,28520.0,61.1417,61.2368,61.1344,61.2222,28520.0
2017-08-03 14:20:00,83.7,83.74,83.68,83.74,28808.0,61.2222,61.2515,61.2076,61.2515,28808.0
2017-08-03 14:30:00,83.74,83.8,83.72,83.77,24107.0,61.2515,61.2954,61.2368,61.2734,24107.0
2017-08-03 14:40:00,83.76,83.77,83.7,83.72,32457.0,61.2661,61.2734,61.2222,61.2368,32457.0
2017-08-03 14:50:00,83.71,83.79,83.7,83.73,25645.0,61.2295,61.288,61.2222,61.2442,25645.0
2017-08-03 15:00:00,83.73,83.8,83.73,83.78,24431.0,61.2442,61.2954,61.2442,61.2807,24431.0
2017-08-03 15:10:00,83.77,83.78,83.69,83.76,31062.0,61.2734,61.2807,61.2149,61.2661,31062.0
2017-08-03 15:20:00,83.75,83.77,83.7,83.71,25177.0,61.2588,61.2734,61.2222,61.2295,25177.0
2017-08-03 15:30:00,83.7,83.71,83.55,83.59,68873.0,61.2222,61.2295,61.1125,61.1417,68873.0
2017-08-03 15:40:00,83.59,83.69,83.59,83.67,65985.0,61.1417,61.2149,61.1417,61.2003,65985.0
2017-08-03 15:50:00,83.67,83.71,83.64,83.68,141701.0,61.2003,61.2295,61.1783,61.2076,141701.0
2017-08-04 09:30:00,83.68,84.14,83.5,84.01,134044.0,61.2076,61.544,61.0759,61.449,134044.0
2017-08-04 09:40:00,84.0,84.11,83.94,84.07,92376.0,61.4416,61.5221,61.3978,61.4928,92376.0
2017-08-04 09:50:00,84.06,84.07,83.87,83.99,65381.0,61.4855,61.4928,61.3466,61.4343,65381.0
2017-08-04 10:00:00,83.98,84.0,83.81,83.85,72970.0,61.427,61.4416,61.3027,61.3319,72970.0
2017-08-04 10:10:00,83.85,83.99,83.85,83.98,83466.0,61.3319,61.4343,61.3319,61.427,83466.0
2017-08-04 10:20:00,83.97,84.06,83.96,84.02,45251.0,61.4197,61.4855,61.4124,61.4563,45251.0
2017-08-04 10:30:00,84.02,84.03,83.94,83.96,34270.0,61.4563,61.4636,61.3978,61.4124,34270.0
2017-08-04 10:40:00,83.96,84.06,83.96,84.03,23379.0,61.4124,61.4855,61.4124,61.4636,23379.0
2017-08-04 10:50:00,84.02,84.02,83.9,83.98,39705.0,61.4563,61.4563,61.3685,61.427,39705.0
2017-08-04 11:00:00,83.98,84.01,83.89,83.9,25870.0,61.427,61.449,61.3612,61.3685,25870.0
2017-08-04 11:10:00,83.89,83.98,83.83,83.88,28734.0,61.3612,61.427,61.3173,61.3539,28734.0
2017-08-04 11:20:00,83.86,83.86,83.7,83.75,48005.0,61.3392,61.3392,61.2222,61.2588,48005.0
2017-08-04 11:30:00,83.74,83.76,83.68,83.7,43432.0,61.2515,61.2661,61.2076,61.2222,43432.0
2017-08-04 11:40:00,83.69,83.75,83.67,83.71,50279.0,61.2149,61.2588,61.2003,61.2295,50279.0
2017-08-04 11:50:00,83.72,83.73,83.69,83.71,23320.0,61.2368,61.2442,61.2149,61.2295,23320.0
2017-08-04 12:00:00,83.72,83.83,83.72,83.81,25091.0,61.2368,61.3173,61.2368,61.3027,25091.0
2017-08-04 12:10:00,83.81,83.88,83.79,83.88,20318.0,61.3027,61.3539,61.288,61.3539,20318.0
2017-08-04 12:20:00,83.91,84.0,83.91,83.95,24410.0,61.3758,61.4416,61.3758,61.4051,24410.0
2017-08-04 12:30:00,83.94,83.97,83.87,83.9,37962.0,61.3978,61.4197,61.3466,61.3685,37962.0
2017-08-04 12:40:00,83.89,83.89,83.85,83.86,27577.0,61.3612,61.3612,61.3319,61.3392,27577.0
2017-08-04 12:50:00,83.86,83.9,83.85,83.87,22567.0,61.3392,61.3685,61.3319,61.3466,22567.0
2017-08-04 13:00:00,83.86,83.92,83.84,83.92,14390.0,61.3392,61.3831,61.3246,61.3831,14390.0
2017-08-04 13:10:00,83.92,83.95,83.89,83.92,12784.0,61.3831,61.4051,61.3612,61.3831,12784.0
2017-08-04 13:20:00,83.93,83.99,83.93,83.93,12333.0,61.3904,61.4343,61.3904,61.3904,12333.0
2017-08-04 13:30:00,83.92,83.98,83.92,83.97,16336.0,61.3831,61.427,61.3831,61.4197,16336.0
2017-08-04 13:40:00,83.97,84.04,83.96,83.99,27925.0,61.4197,61.4709,61.4124,61.4343,27925.0
2017-08-04 13:50:00,84.0,84.0,83.9,83.92,42409.0,61.4416,61.4416,61.3685,61.3831,42409.0
2017-08-04 14:00:00,83.92,83.94,83.85,83.85,17948.0,61.3831,61.3978,61.3319,61.3319,17948.0
2017-08-04 14:10:00,83.86,83.92,83.84,83.91,27965.0,61.3392,61.3831,61.3246,61.3758,27965.0
2017-08-04 14:20:00,83.91,83.92,83.84,83.88,64492.0,61.3758,61.3831,61.3246,61.3539,64492.0
2017-08-04 14:30:00,83.87,83.88,83.84,83.87,213326.0,61.3466,61.3539,61.3246,61.3466,213326.0
2017-08-04 14:40:00,83.87,83.89,83.83,83.83,81640.0,61.3466,61.3612,61.3173,61.3173,81640.0
2017-08-04 14:50:00,83.84,83.86,83.83,83.84,112462.0,61.3246,61.3392,61.3173,61.3246,112462.0
2017-08-04 15:00:00,83.85,83.85,83.79,83.82,48774.0,61.3319,61.3319,61.288,61.31,48774.0
2017-08-04 15:10:00,83.82,83.88,83.82,83.85,33123.0,61.31,61.3539,61.31,61.3319,33123.0
2017-08-04 15:20:00,83.86,84.0,83.86,84.0,36917.0,61.3392,61.4416,61.3392,61.4416,36917.0
2017-08-04 15:30:00,83.99,84.01,83.97,84.01,37235.0,61.4343,61.449,61.4197,61.449,37235.0
2017-08-04 15:40:00,84.01,84.02,83.96,83.96,64266.0,61.449,61.4563,61.4124,61.4124,64266.0
2017-08-04 15:50:00,83.98,84.02,83.94,83.96,89726.0,61.427,61.4563,61.3978,61.4124,89726.0
2017-08-07 09:30:00,84.0,84.05,83.57,83.82,163966.0,61.4416,61.4782,61.1271,61.31,163966.0
2017-08-07 09:40:00,83.82,84.11,83.81,84.07,121483.0,61.31,61.5221,61.3027,61.4928,121483.0
2017-08-07 09:50:00,84.07,84.09,83.99,84.04,40964.0,61.4928,61.5075,61.4343,61.4709,40964.0
2017-08-07 10:00:00,84.06,84.07,83.93,83.95,39937.0,61.4855,61.4928,61.3904,61.4051,39937.0
2017-08-07 10:10:00,83.94,84.01,83.91,83.98,38259.0,61.3978,61.449,61.3758,61.427,38259.0
2017-08-07 10:20:00,83.98,84.02,83.87,83.9,57311.0,61.427,61.4563,61.3466,61.3685,57311.0
2017-08-07 10:30:00,83.89,83.96,83.88,83.95,45978.0,61.3612,61.4124,61.3539,61.4051,45978.0
2017-08-07 10:40:00,83.95,83.97,83.87,83.95,67989.0,61.4051,61.4197,61.3466,61.4051,67989.0
2017-08-07 10:50:00,83.95,83.96,83.9,83.9,19423.0,61.4051,61.4124,61.3685,61.3685,19423.0
2017-08-07 11:00:00,83.89,83.91,83.86,83.86,20736.0,61.3612,61.3758,61.3392,61.3392,20736.0
2017-08-07 11:10:00,83.86,83.87,83.75,83.75,38115.0,61.3392,61.3466,61.2588,61.2588,38115.0
2017-08-07 11:20:00,83.76,83.8,83.71,83.75,34184.0,61.2661,61.2954,61.2295,61.2588,34184.0
2017-08-07 11:30:00,83.76,83.83,83.73,83.83,27879.0,61.2661,61.3173,61.2442,61.3173,27879.0
2017-08-07 11:40:00,83.82,83.86,83.81,83.82,20884.0,61.31,61.3392,61.3027,61.31,20884.0
2017-08-07 11:50:00,83.82,83.9,83.81,83.85,28654.0,61.31,61.3685,61.3027,61.3319,28654.0
2017-08-07 12:00:00,83.85,83.92,83.85,83.91,22925.0,61.3319,61.3831,61.3319,61.3758,22925.0
2017-08-07 12:10:00,83.91,83.98,83.9,83.95,16554.0,61.3758,61.427,61.3685,61.4051,16554.0
2017-08-07 12:20:00,83.94,83.94,83.85,83.86,25375.0,61.3978,61.3978,61.3319,61.3392,25375.0
2017-08-07 12:30:00,83.86,83.89,83.84,83.87,29732.0,61.3392,61.3612,61.3246,61.3466,29732.0
2017-08-07 12:40:00,83.88,83.88,83.84,83.85,14107.0,61.3539,61.3539,61.3246,61.3319,14107.0
2017-08-07 12:50:00,83.86,83.91,83.86,83.89,20605.0,61.3392,61.3758,61.3392,61.3612,20605.0
2017-08-07 13:00:00,83.89,83.89,83.85,83.86,18373.0,61.3612,61.3612,61.3319,61.3392,18373.0
2017-08-07 13:10:00,83.86,83.9,83.85,83.89,18123.0,61.3392,61.3685,61.3319,61.3612,18123.0
2017-08-07 13:20:00,83.89,83.89,83.86,83.88,14643.0,61.3612,61.3612,61.3392,61.3539,14643.0
2017-08-07 13:30:00,83.88,83.89,83.83,83.84,23153.0,61.3539,61.3612,61.3173,61.3246,23153.0
2017-08-07 13:40:00,83.83,83.84,83.78,83.8,32537.0,61.3173,61.3246,61.2807,61.2954,32537.0
2017-08-07 13:50:00,83.8,83.8,83.74,83.77,20063.0,61.2954,61.2954,61.2515,61.2734,20063.0
2017-08-07 14:00:00,83.77,83.78,83.72,83.76,38265.0,61.2734,61.2807,61.2368,61.2661,38265.0
2017-08-07 14:10:00,83.76,83.82,83.75,83.81,21650.0,61.2661,61.31,61.2588,61.3027,21650.0
2017-08-07 14:20:00,83.8,83.86,83.78,83.84,20215.0,61.2954,61.3392,61.2807,61.3246,20215.0
2017-08-07 14:30:00,83.84,83.86,83.78,83.8,24780.0,61.3246,61.3392,61.2807,61.2954,24780.0
2017-08-07 14:40:00,83.78,83.84,83.78,83.83,25495.0,61.2807,61.3246,61.2807,61.3173,25495.0
2017-08-07 14:50:00,83.83,83.85,83.81,83.81,20093.0,61.3173,61.3319,61.3027,61.3027,20093.0
2017-08-07 15:00:00,83.81,83.88,83.79,83.88,19717.0,61.3027,61.3539,61.288,61.3539,19717.0
2017-08-07 15:10:00,83.88,83.89,83.82,83.82,34708.0,61.3539,61.3612,61.31,61.31,34708.0
2017-08-07 15:20:00,83.83,83.87,83.81,83.86,14961.0,61.3173,61.3466,61.3027,61.3392,14961.0
2017-08-07 15:30:00,83.85,83.87,83.83,83.85,81631.0,61.3319,61.3466,61.3173,61.3319,81631.0
2017-08-07 15:40:00,83.84,83.91,83.83,83.9,79045.0,61.3246,61.3758,61.3173,61.3685,79045.0
2017-08-07 15:50:00,83.9,83.91,83.86,83.91,86260.0,61.3685,61.3758,61.3392,61.3758,86260.0
2017-08-08 09:30:00,83.73,83.92,83.54,83.74,190054.0,61.2442,61.3831,61.1052,61.2515,190054.0
2017-08-08 09:40:00,83.74,83.82,83.62,83.71,78488.0,61.2515,61.31,61.1637,61.2295,78488.0
2017-08-08 09:50:00,83.72,83.76,83.5,83.54,38456.0,61.2368,61.2661,61.0759,61.1052,38456.0
2017-08-08 10:00:00,83.55,83.57,83.47,83.56,25654.0,61.1125,61.1271,61.054,61.1198,25654.0
2017-08-08 10:10:00,83.56,83.67,83.53,83.65,41441.0,61.1198,61.2003,61.0979,61.1856,41441.0
2017-08-08 10:20:00,83.65,83.68,83.54,83.57,27091.0,61.1856,61.2076,61.1052,61.1271,27091.0
2017-08-08 10:30:00,83.57,83.64,83.55,83.6,32982.0,61.1271,61.1783,61.1125,61.1491,32982.0
2017-08-08 10:40:00,83.61,83.64,83.56,83.63,19036.0,61.1564,61.1783,61.1198,61.171,19036.0
2017-08-08 10:50:00,83.62,83.7,83.6,83.67,35753.0,61.1637,61.2222,61.1491,61.2003,35753.0
2017-08-08 11:00:00,83.67,83.7,83.64,83.64,35543.0,61.2003,61.2222,61.1783,61.1783,35543.0
2017-08-08 11:10:00,83.65,83.68,83.6,83.61,19048.0,61.1856,61.2076,61.1491,61.1564,19048.0
2017-08-08 11:20:00,83.61,83.65,83.57,83.64,36389.0,61.1564,61.1856,61.1271,61.1783,36389.0
2017-08-08 11:30:00,83.61,83.64,83.52,83.55,60611.0,61.1564,61.1783,61.0905,61.1125,60611.0
2017-08-08 11:40:00,83.54,83.61,83.53,83.56,36857.0,61.1052,61.1564,61.0979,61.1198,36857.0
2017-08-08 11:50:00,83.58,83.67,83.56,83.64,19450.0,61.1344,61.2003,61.1198,61.1783,19450.0
2017-08-08 12:00:00,83.64,83.68,83.56,83.57,24992.0,61.1783,61.2076,61.1198,61.1271,24992.0
2017-08-08 12:10:00,83.55,83.56,83.48,83.48,46479.0,61.1125,61.1198,61.0613,61.0613,46479.0
2017-08-08 12:20:00,83.48,83.51,83.45,83.49,38527.0,61.0613,61.0832,61.0393,61.0686,38527.0
2017-08-08 12:30:00,83.49,83.55,83.46,83.46,63058.0,61.0686,61.1125,61.0467,61.0467,63058.0
2017-08-08 12:40:00,83.47,83.49,83.39,83.4,28416.0,61.054,61.0686,60.9955,61.0028,28416.0
2017-08-08 12:50:00,83.41,83.41,83.37,83.4,35761.0,61.0101,61.0101,60.9808,61.0028,35761.0
2017-08-08 13:00:00,83.4,83.43,83.38,83.4,18550.0,61.0028,61.0247,60.9881,61.0028,18550.0
2017-08-08 13:10:00,83.4,83.43,83.38,83.41,39136.0,61.0028,61.0247,60.9881,61.0101,39136.0
2017-08-08 13:20:00,83.42,83.44,83.35,83.35,27563.0,61.0174,61.032,60.9662,60.9662,27563.0
2017-08-08 13:30:00,83.35,83.37,83.3,83.35,125336.0,60.9662,60.9808,60.9296,60.9662,125336.0
2017-08-08 13:40:00,83.34,83.43,83.34,83.41,39660.0,60.9589,61.0247,60.9589,61.0101,39660.0
2017-08-08 13:50:00,83.41,83.43,83.39,83.41,41195.0,61.0101,61.0247,60.9955,61.0101,41195.0
2017-08-08 14:00:00,83.41,83.52,83.41,83.51,54453.0,61.0101,61.0905,61.0101,61.0832,54453.0
2017-08-08 14:10:00,83.5,83.56,83.47,83.54,26549.0,61.0759,61.1198,61.054,61.1052,26549.0
2017-08-08 14:20:00,83.54,83.58,83.52,83.58,51910.0,61.1052,61.1344,61.0905,61.1344,51910.0
2017-08-08 14:30:00,83.58,83.63,83.56,83.57,61744.0,61.1344,61.171,61.1198,61.1271,61744.0
2017-08-08 14:40:00,83.56,83.58,83.53,83.54,50571.0,61.1198,61.1344,61.0979,61.1052,50571.0
2017-08-08 14:50:00,83.53,83.58,83.51,83.54,43089.0,61.0979,61.1344,61.0832,61.1052,43089.0
2017-08-08 15:00:00,83.53,83.54,83.45,83.47,51500.0,61.0979,61.1052,61.0393,61.054,51500.0
2017-08-08 15:10:00,83.48,83.48,83.43,83.44,31017.0,61.0613,61.0613,61.0247,61.032,31017.0
2017-08-08 15:20:00,83.45,83.45,83.35,83.38,67818.0,61.0393,61.0393,60.9662,60.9881,67818.0
2017-08-08 15:30:00,83.38,83.39,83.28,83.31,162315.0,60.9881,60.9955,60.915,60.9369,162315.0
2017-08-08 15:40:00,83.31,83.49,83.31,83.43,99203.0,60.9369,61.0686,60.9369,61.0247,99203.0
2017-08-08 15:50:00,83.44,83.52,83.38,83.51,179648.0,61.032,61.0905,60.9881,61.0832,179648.0
2017-08-09 09:30:00,83.55,83.55,83.11,83.22,142426.0,61.1125,61.1125,60.7907,60.8711,142426.0
2017-08-09 09:40:00,83.24,83.37,83.19,83.3,101233.0,60.8857,60.9808,60.8492,60.9296,101233.0
2017-08-09 09:50:00,83.32,83.52,83.3,83.52,147963.0,60.9443,61.0905,60.9296,61.0905,147963.0
2017-08-09 10:00:00,83.53,83.59,83.42,83.47,93017.0,61.0979,61.1417,61.0174,61.054,93017.0
2017-08-09 10:10:00,83.46,83.46,83.34,83.38,58588.0,61.0467,61.0467,60.9589,60.9881,58588.0
2017-08-09 10:20:00,83.38,83.44,83.34,83.41,48850.0,60.9881,61.032,60.9589,61.0101,48850.0
2017-08-09 10:30:00,83.41,83.44,83.29,83.31,56995.0,61.0101,61.032,60.9223,60.9369,56995.0
2017-08-09 10:40:00,83.31,83.33,83.26,83.26,96352.0,60.9369,60.9516,60.9004,60.9004,96352.0
2017-08-09 10:50:00,83.26,83.33,83.22,83.32,105813.0,60.9004,60.9516,60.8711,60.9443,105813.0
2017-08-09 11:00:00,83.32,83.36,83.28,83.33,33600.0,60.9443,60.9735,60.915,60.9516,33600.0
2017-08-09 11:10:00,83.33,83.34,83.28,83.33,33381.0,60.9516,60.9589,60.915,60.9516,33381.0
2017-08-09 11:20:00,83.33,83.38,83.32,83.35,30023.0,60.9516,60.9881,60.9443,60.9662,30023.0
2017-08-09 11:30:00,83.34,83.4,83.33,83.38,21616.0,60.9589,61.0028,60.9516,60.9881,21616.0
2017-08-09 11:40:00,83.38,83.4,83.31,83.32,22000.0,60.9881,61.0028,60.9369,60.9443,22000.0
2017-08-09 11:50:00,83.32,83.41,83.29,83.41,34402.0,60.9443,61.0101,60.9223,61.0101,34402.0
2017-08-09 12:00:00,83.4,83.42,83.38,83.4,14587.0,61.0028,61.0174,60.9881,61.0028,14587.0
2017-08-09 12:10:00,83.4,83.43,83.37,83.41,24488.0,61.0028,61.0247,60.9808,61.0101,24488.0
2017-08-09 12:20:00,83.41,83.43,83.38,83.41,27287.0,61.0101,61.0247,60.9881,61.0101,27287.0
2017-08-09 12:30:00,83.41,83.42,83.34,83.34,35265.0,61.0101,61.0174,60.9589,60.9589,35265.0
2017-08-09 12:40:00,83.33,83.35,83.31,83.33,22569.0,60.9516,60.9662,60.9369,60.9516,22569.0
2017-08-09 12:50:00,83.34,83.34,83.3,83.31,19023.0,60.9589,60.9589,60.9296,60.9369,19023.0
2017-08-09 13:00:00,83.31,83.34,83.28,83.3,26426.0,60.9369,60.9589,60.915,60.9296,26426.0
2017-08-09 13:10:00,83.29,83.31,83.24,83.24,23076.0,60.9223,60.9369,60.8857,60.8857,23076.0
2017-08-09 13:20:00,83.25,83.3,83.25,83.28,25259.0,60.8931,60.9296,60.8931,60.915,25259.0
2017-08-09 13:30:00,83.29,83.3,83.25,83.28,24773.0,60.9223,60.9296,60.8931,60.915,24773.0
2017-08-09 13:40:00,83.27,83.3,83.2,83.21,21414.0,60.9077,60.9296,60.8565,60.8638,21414.0
2017-08-09 13:50:00,83.22,83.25,83.19,83.2,27889.0,60.8711,60.8931,60.8492,60.8565,27889.0
2017-08-09 14:00:00,83.2,83.22,83.13,83.13,29459.0,60.8565,60.8711,60.8053,60.8053,29459.0
2017-08-09 14:10:00,83.13,83.19,83.08,83.09,40111.0,60.8053,60.8492,60.7687,60.776,40111.0
2017-08-09 14:20:00,83.08,83.16,83.06,83.15,50743.0,60.7687,60.8272,60.7541,60.8199,50743.0
2017-08-09 14:30:00,83.15,83.15,83.08,83.11,30457.0,60.8199,60.8199,60.7687,60.7907,30457.0
2017-08-09 14:40:00,83.1,83.11,83.05,83.1,26603.0,60.7833,60.7907,60.7468,60.7833,26603.0
2017-08-09 14:50:00,83.1,83.12,83.06,83.12,26224.0,60.7833,60.798,60.7541,60.798,26224.0
2017-08-09 15:00:00,83.13,83.15,83.08,83.09,70104.0,60.8053,60.8199,60.7687,60.776,70104.0
2017-08-09 15:10:00,83.09,83.22,83.09,83.2,93314.0,60.776,60.8711,60.776,60.8565,93314.0
2017-08-09 15:20:00,83.19,83.2,83.11,83.14,100679.0,60.8492,60.8565,60.7907,60.8126,100679.0
2017-08-09 15:30:00,83.14,83.23,83.09,83.23,125229.0,60.8126,60.8784,60.776,60.8784,125229.0
2017-08-09 15:40:00,83.23,83.27,83.2,83.2,132670.0,60.8784,60.9077,60.8565,60.8565,132670.0
2017-08-09 15:50:00,83.21,83.33,83.21,83.25,454059.0,60.8638,60.9516,60.8638,60.8931,454059.0
2017-08-10 09:30:00,83.03,83.18,82.91,83.08,163472.0,60.7321,60.8419,60.6444,60.7687,163472.0
2017-08-10 09:40:00,83.09,83.11,82.95,83.0,75856.0,60.776,60.7907,60.6736,60.7102,75856.0
2017-08-10 09:50:00,82.98,83.11,82.95,83.02,58903.0,60.6956,60.7907,60.6736,60.7248,58903.0
2017-08-10 10:00:00,83.03,83.07,82.88,82.96,79893.0,60.7321,60.7614,60.6224,60.6809,79893.0
2017-08-10 10:10:00,82.94,82.94,82.79,82.86,101573.0,60.6663,60.6663,60.5566,60.6078,101573.0
2017-08-10 10:20:00,82.87,82.89,82.78,82.84,141371.0,60.6151,60.6297,60.5493,60.5932,141371.0
2017-08-10 10:30:00,82.85,82.9,82.83,82.89,63506.0,60.6005,60.637,60.5858,60.6297,63506.0
2017-08-10 10:40:00,82.89,82.99,82.85,82.96,41191.0,60.6297,60.7029,60.6005,60.6809,41191.0
2017-08-10 10:50:00,82.96,82.97,82.91,82.92,54852.0,60.6809,60.6883,60.6444,60.6517,54852.0
2017-08-10 11:00:00,82.91,82.94,82.88,82.93,51775.0,60.6444,60.6663,60.6224,60.659,51775.0
2017-08-10 11:10:00,82.92,82.94,82.81,82.82,53664.0,60.6517,60.6663,60.5712,60.5785,53664.0
2017-08-10 11:20:00,82.83,82.83,82.76,82.81,53540.0,60.5858,60.5858,60.5346,60.5712,53540.0
2017-08-10 11:30:00,82.8,82.83,82.79,82.83,55595.0,60.5639,60.5858,60.5566,60.5858,55595.0
2017-08-10 11:40:00,82.82,82.83,82.77,82.77,73699.0,60.5785,60.5858,60.542,60.542,73699.0
2017-08-10 11:50:00,82.78,82.83,82.74,82.8,99805.0,60.5493,60.5858,60.52,60.5639,99805.0
2017-08-10 12:00:00,82.8,82.8,82.75,82.77,35321.0,60.5639,60.5639,60.5273,60.542,35321.0
2017-08-10 12:10:00,82.78,82.78,82.68,82.69,45796.0,60.5493,60.5493,60.4761,60.4834,45796.0
2017-08-10 12:20:00,82.7,82.75,82.67,82.73,47664.0,60.4908,60.5273,60.4688,60.5127,47664.0
2017-08-10 12:30:00,82.73,82.74,82.66,82.69,47180.0,60.5127,60.52,60.4615,60.4834,47180.0
2017-08-10 12:40:00,82.68,82.73,82.67,82.73,49328.0,60.4761,60.5127,60.4688,60.5127,49328.0
2017-08-10 12:50:00,82.72,82.83,82.72,82.82,52272.0,60.5054,60.5858,60.5054,60.5785,52272.0
2017-08-10 13:00:00,82.83,82.93,82.83,82.88,122613.0,60.5858,60.659,60.5858,60.6224,122613.0
2017-08-10 13:10:00,82.88,82.9,82.85,82.87,62305.0,60.6224,60.637,60.6005,60.6151,62305.0
2017-08-10 13:20:00,82.87,82.92,82.86,82.9,69248.0,60.6151,60.6517,60.6078,60.637,69248.0
2017-08-10 13:30:00,82.9,82.9,82.86,82.87,32419.0,60.637,60.637,60.6078,60.6151,32419.0
2017-08-10 13:40:00,82.87,82.88,82.75,82.75,34356.0,60.6151,60.6224,60.5273,60.5273,34356.0
2017-08-10 13:50:00,82.75,82.77,82.71,82.73,92760.0,60.5273,60.542,60.4981,60.5127,92760.0
2017-08-10 14:00:00,82.75,82.85,82.69,82.82,299407.0,60.5273,60.6005,60.4834,60.5785,299407.0
2017-08-10 14:10:00,82.81,82.94,82.78,82.94,338626.0,60.5712,60.6663,60.5493,60.6663,338626.0
2017-08-10 14:20:00,82.93,83.0,82.93,82.93,112586.0,60.659,60.7102,60.659,60.659,112586.0
2017-08-10 14:30:00,82.94,83.05,82.94,82.95,119913.0,60.6663,60.7468,60.6663,60.6736,119913.0
2017-08-10 14:40:00,82.95,83.0,82.91,82.99,64456.0,60.6736,60.7102,60.6444,60.7029,64456.0
2017-08-10 14:50:00,82.99,83.0,82.93,82.95,49865.0,60.7029,60.7102,60.659,60.6736,49865.0
2017-08-10 15:00:00,82.95,82.97,82.88,82.89,55567.0,60.6736,60.6883,60.6224,60.6297,55567.0
2017-08-10 15:10:00,82.88,82.89,82.73,82.74,83768.0,60.6224,60.6297,60.5127,60.52,83768.0
2017-08-10 15:20:00,82.75,82.8,82.72,82.8,119196.0,60.5273,60.5639,60.5054,60.5639,119196.0
2017-08-10 15:30:00,82.8,82.84,82.73,82.76,150085.0,60.5639,60.5932,60.5127,60.5346,150085.0
2017-08-10 15:40:00,82.76,82.8,82.66,82.66,201421.0,60.5346,60.5639,60.4615,60.4615,201421.0
2017-08-10 15:50:00,82.66,82.73,82.63,82.63,445831.0,60.4615,60.5127,60.4396,60.4396,445831.0
2017-08-11 09:30:00,82.63,82.69,81.98,82.33,183164.0,60.4396,60.4834,59.9641,60.2201,183164.0
2017-08-11 09:40:00,82.34,82.49,82.33,82.38,108038.0,60.2274,60.3372,60.2201,60.2567,108038.0
2017-08-11 09:50:00,82.39,82.45,82.26,82.29,59255.0,60.264,60.3079,60.1689,60.1909,59255.0
2017-08-11 10:00:00,82.29,82.3,82.0,82.05,177856.0,60.1909,60.1982,59.9787,60.0153,177856.0
2017-08-11 10:10:00,82.06,82.21,82.06,82.15,66403.0,60.0226,60.1324,60.0226,60.0885,66403.0
2017-08-11 10:20:00,82.15,82.15,81.98,82.01,53207.0,60.0885,60.0885,59.9641,59.9861,53207.0
2017-08-11 10:30:00,82.01,82.09,81.95,82.08,140565.0,59.9861,60.0446,59.9422,60.0373,140565.0
2017-08-11 10:40:00,82.09,82.13,82.05,82.11,56971.0,60.0446,60.0738,60.0153,60.0592,56971.0
2017-08-11 10:50:00,82.11,82.16,82.06,82.06,79121.0,60.0592,60.0958,60.0226,60.0226,79121.0
2017-08-11 11:00:00,82.06,82.08,82.03,82.07,49447.0,60.0226,60.0373,60.0007,60.0299,49447.0
2017-08-11 11:10:00,82.06,82.09,82.02,82.03,23667.0,60.0226,60.0446,59.9934,60.0007,23667.0
2017-08-11 11:20:00,82.02,82.06,81.96,81.96,42626.0,59.9934,60.0226,59.9495,59.9495,42626.0
2017-08-11 11:30:00,81.97,82.02,81.95,81.96,31878.0,59.9568,59.9934,59.9422,59.9495,31878.0
2017-08-11 11:40:00,81.96,82.07,81.96,82.05,34328.0,59.9495,60.0299,59.9495,60.0153,34328.0
2017-08-11 11:50:00,82.04,82.09,81.99,82.0,53857.0,60.008,60.0446,59.9714,59.9787,53857.0
2017-08-11 12:00:00,82.0,82.01,81.9,81.95,101891.0,59.9787,59.9861,59.9056,59.9422,101891.0
2017-08-11 12:10:00,81.95,82.02,81.95,82.0,42812.0,59.9422,59.9934,59.9422,59.9787,42812.0
2017-08-11 12:20:00,81.99,82.0,81.95,81.97,20371.0,59.9714,59.9787,59.9422,59.9568,20371.0
2017-08-11 12:30:00,81.97,81.98,81.91,81.92,32153.0,59.9568,59.9641,59.9129,59.9202,32153.0
2017-08-11 12:40:00,81.92,81.95,81.9,81.91,40964.0,59.9202,59.9422,59.9056,59.9129,40964.0
2017-08-11 12:50:00,81.91,81.93,81.86,81.87,38145.0,59.9129,59.9275,59.8763,59.8837,38145.0
2017-08-11 13:00:00,81.88,81.88,81.81,81.84,36764.0,59.891,59.891,59.8398,59.8617,36764.0
2017-08-11 13:10:00,81.84,81.9,81.81,81.88,31932.0,59.8617,59.9056,59.8398,59.891,31932.0
2017-08-11 13:20:00,81.88,81.88,81.78,81.81,36567.0,59.891,59.891,59.8178,59.8398,36567.0
2017-08-11 13:30:00,81.81,81.87,81.81,81.84,30132.0,59.8398,59.8837,59.8398,59.8617,30132.0
2017-08-11 13:40:00,81.85,81.89,81.81,81.87,28771.0,59.869,59.8983,59.8398,59.8837,28771.0
2017-08-11 13:50:00,81.87,81.9,81.85,81.9,35937.0,59.8837,59.9056,59.869,59.9056,35937.0
2017-08-11 14:00:00,81.9,81.93,81.89,81.91,39458.0,59.9056,59.9275,59.8983,59.9129,39458.0
2017-08-11 14:10:00,81.9,81.92,81.85,81.86,46057.0,59.9056,59.9202,59.869,59.8763,46057.0
2017-08-11 14:20:00,81.86,81.87,81.81,81.82,34122.0,59.8763,59.8837,59.8398,59.8471,34122.0
2017-08-11 14:30:00,81.82,81.84,81.73,81.75,48296.0,59.8471,59.8617,59.7813,59.7959,48296.0
2017-08-11 14:40:00,81.76,81.86,81.75,81.83,56393.0,59.8032,59.8763,59.7959,59.8544,56393.0
2017-08-11 14:50:00,81.84,81.88,81.8,81.84,48757.0,59.8617,59.891,59.8325,59.8617,48757.0
2017-08-11 15:00:00,81.85,81.88,81.83,81.87,67006.0,59.869,59.891,59.8544,59.8837,67006.0
2017-08-11 15:10:00,81.87,81.91,81.79,81.81,35620.0,59.8837,59.9129,59.8251,59.8398,35620.0
2017-08-11 15:20:00,81.81,82.01,81.81,81.98,34394.0,59.8398,59.9861,59.8398,59.9641,34394.0
2017-08-11 15:30:00,81.98,82.06,81.95,82.05,109129.0,59.9641,60.0226,59.9422,60.0153,109129.0
2017-08-11 15:40:00,82.06,82.15,82.04,82.14,105381.0,60.0226,60.0885,60.008,60.0811,105381.0
2017-08-11 15:50:00,82.13,82.14,82.08,82.12,214798.0,60.0738,60.0811,60.0373,60.0665,214798.0
2017-08-14 09:30:00,82.43,82.76,82.3,82.76,248267.0,60.2933,60.5346,60.1982,60.5346,248267.0
2017-08-14 09:40:00,82.77,82.98,82.75,82.94,168323.0,60.542,60.6956,60.5273,60.6663,168323.0
2017-08-14 09:50:00,82.98,83.07,82.87,82.99,58630.0,60.6956,60.7614,60.6151,60.7029,58630.0
2017-08-14 10:00:00,83.0,83.13,82.96,82.96,55238.0,60.7102,60.8053,60.6809,60.6809,55238.0
2017-08-14 10:10:00,82.96,83.07,82.96,83.05,31744.0,60.6809,60.7614,60.6809,60.7468,31744.0
2017-08-14 10:20:00,83.04,83.04,82.96,82.97,44496.0,60.7395,60.7395,60.6809,60.6883,44496.0
2017-08-14 10:30:00,82.97,83.1,82.93,83.08,35967.0,60.6883,60.7833,60.659,60.7687,35967.0
2017-08-14 10:40:00,83.08,83.25,83.08,83.23,52837.0,60.7687,60.8931,60.7687,60.8784,52837.0
2017-08-14 10:50:00,83.23,83.41,83.22,83.41,55559.0,60.8784,61.0101,60.8711,61.0101,55559.0
2017-08-14 11:00:00,83.41,83.42,83.37,83.4,44076.0,61.0101,61.0174,60.9808,61.0028,44076.0
2017-08-14 11:10:00,83.4,83.4,83.31,83.37,36323.0,61.0028,61.0028,60.9369,60.9808,36323.0
2017-08-14 11:20:00,83.38,83.51,83.38,83.5,30920.0,60.9881,61.0832,60.9881,61.0759,30920.0
2017-08-14 11:30:00,83.5,83.51,83.4,83.48,33480.0,61.0759,61.0832,61.0028,61.0613,33480.0
2017-08-14 11:40:00,83.49,83.58,83.47,83.54,38217.0,61.0686,61.1344,61.054,61.1052,38217.0
2017-08-14 11:50:00,83.54,83.54,83.48,83.53,22476.0,61.1052,61.1052,61.0613,61.0979,22476.0
2017-08-14 12:00:00,83.54,83.6,83.52,83.55,48444.0,61.1052,61.1491,61.0905,61.1125,48444.0
2017-08-14 12:10:00,83.55,83.58,83.52,83.53,22781.0,61.1125,61.1344,61.0905,61.0979,22781.0
2017-08-14 12:20:00,83.53,83.54,83.47,83.5,102906.0,61.0979,61.1052,61.054,61.0759,102906.0
2017-08-14 12:30:00,83.5,83.5,83.43,83.43,28370.0,61.0759,61.0759,61.0247,61.0247,28370.0
2017-08-14 12:40:00,83.43,83.56,83.42,83.56,42769.0,61.0247,61.1198,61.0174,61.1198,42769.0
2017-08-14 12:50:00,83.55,83.56,83.5,83.52,10197.0,61.1125,61.1198,61.0759,61.0905,10197.0
2017-08-14 13:00:00,83.52,83.55,83.51,83.54,10974.0,61.0905,61.1125,61.0832,61.1052,10974.0
2017-08-14 13:10:00,83.54,83.57,83.52,83.55,32543.0,61.1052,61.1271,61.0905,61.1125,32543.0
2017-08-14 13:20:00,83.55,83.55,83.51,83.53,17199.0,61.1125,61.1125,61.0832,61.0979,17199.0
2017-08-14 13:30:00,83.54,83.57,83.53,83.54,22364.0,61.1052,61.1271,61.0979,61.1052,22364.0
2017-08-14 13:40:00,83.52,83.54,83.47,83.5,21420.0,61.0905,61.1052,61.054,61.0759,21420.0
2017-08-14 13:50:00,83.5,83.56,83.46,83.56,31021.0,61.0759,61.1198,61.0467,61.1198,31021.0
2017-08-14 14:00:00,83.56,83.63,83.56,83.57,28692.0,61.1198,61.171,61.1198,61.1271,28692.0
2017-08-14 14:10:00,83.58,83.58,83.5,83.52,21865.0,61.1344,61.1344,61.0759,61.0905,21865.0
2017-08-14 14:20:00,83.53,83.54,83.45,83.47,24578.0,61.0979,61.1052,61.0393,61.054,24578.0
2017-08-14 14:30:00,83.48,83.54,83.44,83.45,40945.0,61.0613,61.1052,61.032,61.0393,40945.0
2017-08-14 14:40:00,83.45,83.45,83.35,83.36,26368.0,61.0393,61.0393,60.9662,60.9735,26368.0
2017-08-14 14:50:00,83.36,83.41,83.33,83.39,29976.0,60.9735,61.0101,60.9516,60.9955,29976.0
2017-08-14 15:00:00,83.4,83.4,83.37,83.39,28485.0,61.0028,61.0028,60.9808,60.9955,28485.0
2017-08-14 15:10:00,83.39,83.46,83.36,83.46,25334.0,60.9955,61.0467,60.9735,61.0467,25334.0
2017-08-14 15:20:00,83.46,83.51,83.45,83.5,36408.0,61.0467,61.0832,61.0393,61.0759,36408.0
2017-08-14 15:30:00,83.51,83.53,83.46,83.47,55697.0,61.0832,61.0979,61.0467,61.054,55697.0
2017-08-14 15:40:00,83.47,83.6,83.47,83.59,110390.0,61.054,61.1491,61.054,61.1417,110390.0
2017-08-14 15:50:00,83.59,83.63,83.5,83.5,176747.0,61.1417,61.171,61.0759,61.0759,176747.0
2017-08-15 09:30:00,83.31,83.31,82.69,82.96,193268.0,60.9369,60.9369,60.4834,60.6809,193268.0
2017-08-15 09:40:00,82.97,83.01,82.83,82.95,145544.0,60.6883,60.7175,60.5858,60.6736,145544.0
2017-08-15 09:50:00,82.95,82.95,82.83,82.89,60326.0,60.6736,60.6736,60.5858,60.6297,60326.0
2017-08-15 10:00:00,82.89,82.93,82.77,82.79,64233.0,60.6297,60.659,60.542,60.5566,64233.0
2017-08-15 10:10:00,82.78,82.84,82.7,82.83,59439.0,60.5493,60.5932,60.4908,60.5858,59439.0
2017-08-15 10:20:00,82.83,82.89,82.77,82.77,34288.0,60.5858,60.6297,60.542,60.542,34288.0
2017-08-15 10:30:00,82.77,82.79,82.67,82.79,47338.0,60.542,60.5566,60.4688,60.5566,47338.0
2017-08-15 10:40:00,82.8,82.85,82.75,82.82,38486.0,60.5639,60.6005,60.5273,60.5785,38486.0
2017-08-15 10:50:00,82.81,82.87,82.8,82.85,84179.0,60.5712,60.6151,60.5639,60.6005,84179.0
2017-08-15 11:00:00,82.86,82.93,82.83,82.84,93450.0,60.6078,60.659,60.5858,60.5932,93450.0
2017-08-15 11:10:00,82.84,82.91,82.83,82.91,152184.0,60.5932,60.6444,60.5858,60.6444,152184.0
2017-08-15 11:20:00,82.9,82.91,82.77,82.84,52203.0,60.637,60.6444,60.542,60.5932,52203.0
2017-08-15 11:30:00,82.85,82.89,82.83,82.86,51460.0,60.6005,60.6297,60.5858,60.6078,51460.0
2017-08-15 11:40:00,82.86,82.89,82.8,82.81,48869.0,60.6078,60.6297,60.5639,60.5712,48869.0
2017-08-15 11:50:00,82.82,82.83,82.78,82.79,12142.0,60.5785,60.5858,60.5493,60.5566,12142.0
2017-08-15 12:00:00,82.78,82.85,82.77,82.81,18953.0,60.5493,60.6005,60.542,60.5712,18953.0
2017-08-15 12:10:00,82.82,82.87,82.8,82.87,11873.0,60.5785,60.6151,60.5639,60.6151,11873.0
2017-08-15 12:20:00,82.89,82.9,82.84,82.87,16413.0,60.6297,60.637,60.5932,60.6151,16413.0
2017-08-15 12:30:00,82.87,82.89,82.85,82.88,28792.0,60.6151,60.6297,60.6005,60.6224,28792.0
2017-08-15 12:40:00,82.87,82.93,82.86,82.91,33977.0,60.6151,60.659,60.6078,60.6444,33977.0
2017-08-15 12:50:00,82.92,82.96,82.91,82.95,27907.0,60.6517,60.6809,60.6444,60.6736,27907.0
2017-08-15 13:00:00,82.95,82.95,82.86,82.94,19358.0,60.6736,60.6736,60.6078,60.6663,19358.0
2017-08-15 13:10:00,82.93,82.94,82.9,82.93,23588.0,60.659,60.6663,60.637,60.659,23588.0
2017-08-15 13:20:00,82.93,82.95,82.9,82.92,24956.0,60.659,60.6736,60.637,60.6517,24956.0
2017-08-15 13:30:00,82.92,82.98,82.92,82.95,28084.0,60.6517,60.6956,60.6517,60.6736,28084.0
2017-08-15 13:40:00,82.96,82.97,82.92,82.97,16373.0,60.6809,60.6883,60.6517,60.6883,16373.0
2017-08-15 13:50:00,82.97,83.05,82.97,83.01,21495.0,60.6883,60.7468,60.6883,60.7175,21495.0
2017-08-15 14:00:00,83.01,83.07,83.01,83.06,34017.0,60.7175,60.7614,60.7175,60.7541,34017.0
2017-08-15 14:10:00,83.06,83.09,83.04,83.06,26024.0,60.7541,60.776,60.7395,60.7541,26024.0
2017-08-15 14:20:00,83.06,83.11,83.05,83.1,44461.0,60.7541,60.7907,60.7468,60.7833,44461.0
2017-08-15 14:30:00,83.1,83.11,83.04,83.05,30946.0,60.7833,60.7907,60.7395,60.7468,30946.0
2017-08-15 14:40:00,83.04,83.05,82.93,82.98,37736.0,60.7395,60.7468,60.659,60.6956,37736.0
2017-08-15 14:50:00,82.99,83.03,82.98,83.0,42128.0,60.7029,60.7321,60.6956,60.7102,42128.0
2017-08-15 15:00:00,83.0,83.06,82.99,83.05,31476.0,60.7102,60.7541,60.7029,60.7468,31476.0
2017-08-15 15:10:00,83.05,83.14,83.05,83.13,55477.0,60.7468,60.8126,60.7468,60.8053,55477.0
2017-08-15 15:20:00,83.13,83.17,83.11,83.12,42729.0,60.8053,60.8345,60.7907,60.798,42729.0
2017-08-15 15:30:00,83.12,83.16,83.12,83.13,30800.0,60.798,60.8272,60.798,60.8053,30800.0
2017-08-15 15:40:00,83.13,83.22,83.12,83.22,51353.0,60.8053,60.8711,60.798,60.8711,51353.0
2017-08-15 15:50:00,83.21,83.24,83.16,83.22,184328.0,60.8638,60.8857,60.8272,60.8711,184328.0
2017-08-16 09:30:00,83.31,83.77,83.31,83.56,302111.0,60.9369,61.2734,60.9369,61.1198,302111.0
2017-08-16 09:40:00,83.57,83.6,83.45,83.6,111608.0,61.1271,61.1491,61.0393,61.1491,111608.0
2017-08-16 09:50:00,83.6,83.73,83.59,83.61,72210.0,61.1491,61.2442,61.1417,61.1564,72210.0
2017-08-16 10:00:00,83.63,83.74,83.63,83.68,74413.0,61.171,61.2515,61.171,61.2076,74413.0
2017-08-16 10:10:00,83.68,83.76,83.67,83.73,54038.0,61.2076,61.2661,61.2003,61.2442,54038.0
2017-08-16 10:20:00,83.72,83.8,83.69,83.8,41060.0,61.2368,61.2954,61.2149,61.2954,41060.0
2017-08-16 10:30:00,83.79,83.79,83.68,83.68,57993.0,61.288,61.288,61.2076,61.2076,57993.0
2017-08-16 10:40:00,83.69,83.74,83.68,83.7,41744.0,61.2149,61.2515,61.2076,61.2222,41744.0
2017-08-16 10:50:00,83.69,83.74,83.68,83.72,58995.0,61.2149,61.2515,61.2076,61.2368,58995.0
2017-08-16 11:00:00,83.73,83.74,83.62,83.64,42514.0,61.2442,61.2515,61.1637,61.1783,42514.0
2017-08-16 11:10:00,83.64,83.65,83.51,83.51,40700.0,61.1783,61.1856,61.0832,61.0832,40700.0
2017-08-16 11:20:00,83.51,83.52,83.44,83.51,46484.0,61.0832,61.0905,61.032,61.0832,46484.0
2017-08-16 11:30:00,83.51,83.57,83.51,83.56,43124.0,61.0832,61.1271,61.0832,61.1198,43124.0
2017-08-16 11:40:00,83.56,83.66,83.56,83.6,22563.0,61.1198,61.193,61.1198,61.1491,22563.0
2017-08-16 11:50:00,83.6,83.66,83.6,83.62,23181.0,61.1491,61.193,61.1491,61.1637,23181.0
2017-08-16 12:00:00,83.63,83.66,83.6,83.64,21161.0,61.171,61.193,61.1491,61.1783,21161.0
2017-08-16 12:10:00,83.64,83.67,83.63,83.66,10775.0,61.1783,61.2003,61.171,61.193,10775.0
2017-08-16 12:20:00,83.67,83.69,83.64,83.64,24209.0,61.2003,61.2149,61.1783,61.1783,24209.0
2017-08-16 12:30:00,83.64,83.68,83.63,83.66,32665.0,61.1783,61.2076,61.171,61.193,32665.0
2017-08-16 12:40:00,83.65,83.7,83.64,83.65,33360.0,61.1856,61.2222,61.1783,61.1856,33360.0
2017-08-16 12:50:00,83.66,83.69,83.63,83.69,29326.0,61.193,61.2149,61.171,61.2149,29326.0
2017-08-16 13:00:00,83.68,83.71,83.66,83.7,27734.0,61.2076,61.2295,61.193,61.2222,27734.0
2017-08-16 13:10:00,83.7,83.77,83.67,83.76,71971.0,61.2222,61.2734,61.2003,61.2661,71971.0
2017-08-16 13:20:00,83.76,83.79,83.73,83.79,24143.0,61.2661,61.288,61.2442,61.288,24143.0
2017-08-16 13:30:00,83.8,83.81,83.76,83.77,20134.0,61.2954,61.3027,61.2661,61.2734,20134.0
2017-08-16 13:40:00,83.79,83.79,83.69,83.71,17325.0,61.288,61.288,61.2149,61.2295,17325.0
2017-08-16 13:50:00,83.72,83.74,83.69,83.72,53613.0,61.2368,61.2515,61.2149,61.2368,53613.0
2017-08-16 14:00:00,83.73,83.78,83.71,83.74,69394.0,61.2442,61.2807,61.2295,61.2515,69394.0
2017-08-16 14:10:00,83.75,83.78,83.66,83.69,53019.0,61.2588,61.2807,61.193,61.2149,53019.0
2017-08-16 14:20:00,83.68,83.72,83.63,83.68,108970.0,61.2076,61.2368,61.171,61.2076,108970.0
2017-08-16 14:30:00,83.68,83.72,83.63,83.68,61314.0,61.2076,61.2368,61.171,61.2076,61314.0
2017-08-16 14:40:00,83.67,83.68,83.59,83.65,94414.0,61.2003,61.2076,61.1417,61.1856,94414.0
2017-08-16 14:50:00,83.65,83.77,83.61,83.72,67106.0,61.1856,61.2734,61.1564,61.2368,67106.0
2017-08-16 15:00:00,83.73,83.74,83.54,83.57,51083.0,61.2442,61.2515,61.1052,61.1271,51083.0
2017-08-16 15:10:00,83.56,83.56,83.46,83.47,44182.0,61.1198,61.1198,61.0467,61.054,44182.0
2017-08-16 15:20:00,83.47,83.56,83.44,83.45,53480.0,61.054,61.1198,61.032,61.0393,53480.0
2017-08-16 15:30:00,83.45,83.48,83.41,83.46,63412.0,61.0393,61.0613,61.0101,61.0467,63412.0
2017-08-16 15:40:00,83.45,83.54,83.43,83.51,98533.0,61.0393,61.1052,61.0247,61.0832,98533.0
2017-08-16 15:50:00,83.52,83.53,83.45,83.52,440146.0,61.0905,61.0979,61.0393,61.0905,440146.0
2017-08-17 09:30:00,83.45,83.64,83.31,83.48,104385.0,61.0393,61.1783,60.9369,61.0613,104385.0
2017-08-17 09:40:00,83.47,83.71,83.45,83.65,39956.0,61.054,61.2295,61.0393,61.1856,39956.0
2017-08-17 09:50:00,83.69,83.72,83.55,83.57,36113.0,61.2149,61.2368,61.1125,61.1271,36113.0
2017-08-17 10:00:00,83.56,83.7,83.56,83.6,78790.0,61.1198,61.2222,61.1198,61.1491,78790.0
2017-08-17 10:10:00,83.61,83.65,83.45,83.48,38944.0,61.1564,61.1856,61.0393,61.0613,38944.0
2017-08-17 10:20:00,83.48,83.55,83.41,83.53,22989.0,61.0613,61.1125,61.0101,61.0979,22989.0
2017-08-17 10:30:00,83.55,83.68,83.55,83.62,104616.0,61.1125,61.2076,61.1125,61.1637,104616.0
2017-08-17 10:40:00,83.61,83.64,83.54,83.59,37636.0,61.1564,61.1783,61.1052,61.1417,37636.0
2017-08-17 10:50:00,83.59,83.64,83.57,83.59,29136.0,61.1417,61.1783,61.1271,61.1417,29136.0
2017-08-17 11:00:00,83.59,83.75,83.58,83.74,44698.0,61.1417,61.2588,61.1344,61.2515,44698.0
2017-08-17 11:10:00,83.74,83.74,83.67,83.71,55441.0,61.2515,61.2515,61.2003,61.2295,55441.0
2017-08-17 11:20:00,83.72,83.72,83.64,83.64,28077.0,61.2368,61.2368,61.1783,61.1783,28077.0
2017-08-17 11:30:00,83.65,83.65,83.56,83.59,25196.0,61.1856,61.1856,61.1198,61.1417,25196.0
2017-08-17 11:40:00,83.59,83.6,83.52,83.52,24815.0,61.1417,61.1491,61.0905,61.0905,24815.0
2017-08-17 11:50:00,83.51,83.55,83.5,83.54,24752.0,61.0832,61.1125,61.0759,61.1052,24752.0
2017-08-17 12:00:00,83.53,83.58,83.46,83.48,27410.0,61.0979,61.1344,61.0467,61.0613,27410.0
2017-08-17 12:10:00,83.48,83.49,83.37,83.41,31515.0,61.0613,61.0686,60.9808,61.0101,31515.0
2017-08-17 12:20:00,83.42,83.45,83.41,83.44,23980.0,61.0174,61.0393,61.0101,61.032,23980.0
2017-08-17 12:30:00,83.44,83.48,83.43,83.48,21831.0,61.032,61.0613,61.0247,61.0613,21831.0
2017-08-17 12:40:00,83.49,83.53,83.45,83.53,24842.0,61.0686,61.0979,61.0393,61.0979,24842.0
2017-08-17 12:50:00,83.53,83.53,83.4,83.42,31327.0,61.0979,61.0979,61.0028,61.0174,31327.0
2017-08-17 13:00:00,83.42,83.42,83.32,83.35,28653.0,61.0174,61.0174,60.9443,60.9662,28653.0
2017-08-17 13:10:00,83.35,83.35,83.29,83.34,15130.0,60.9662,60.9662,60.9223,60.9589,15130.0
2017-08-17 13:20:00,83.33,83.33,83.26,83.28,15457.0,60.9516,60.9516,60.9004,60.915,15457.0
2017-08-17 13:30:00,83.28,83.35,83.26,83.34,32890.0,60.915,60.9662,60.9004,60.9589,32890.0
2017-08-17 13:40:00,83.34,83.38,83.3,83.33,97814.0,60.9589,60.9881,60.9296,60.9516,97814.0
2017-08-17 13:50:00,83.33,83.37,83.3,83.37,21218.0,60.9516,60.9808,60.9296,60.9808,21218.0
2017-08-17 14:00:00,83.37,83.39,83.34,83.35,28618.0,60.9808,60.9955,60.9589,60.9662,28618.0
2017-08-17 14:10:00,83.36,83.37,83.21,83.26,64267.0,60.9735,60.9808,60.8638,60.9004,64267.0
2017-08-17 14:20:00,83.26,83.35,83.23,83.35,29639.0,60.9004,60.9662,60.8784,60.9662,29639.0
2017-08-17 14:30:00,83.35,83.35,83.27,83.27,52573.0,60.9662,60.9662,60.9077,60.9077,52573.0
2017-08-17 14:40:00,83.27,83.31,83.24,83.3,23310.0,60.9077,60.9369,60.8857,60.9296,23310.0
2017-08-17 14:50:00,83.3,83.33,83.25,83.32,33769.0,60.9296,60.9516,60.8931,60.9443,33769.0
2017-08-17 15:00:00,83.32,83.33,83.22,83.27,57029.0,60.9443,60.9516,60.8711,60.9077,57029.0
2017-08-17 15:10:00,83.27,83.27,83.13,83.15,39915.0,60.9077,60.9077,60.8053,60.8199,39915.0
2017-08-17 15:20:00,83.15,83.2,83.09,83.12,37636.0,60.8199,60.8565,60.776,60.798,37636.0
2017-08-17 15:30:00,83.11,83.21,83.05,83.15,77559.0,60.7907,60.8638,60.7468,60.8199,77559.0
2017-08-17 15:40:00,83.15,83.17,83.08,83.11,109650.0,60.8199,60.8345,60.7687,60.7907,109650.0
2017-08-17 15:50:00,83.1,83.1,82.98,83.0,126979.0,60.7833,60.7833,60.6956,60.7102,126979.0
2017-08-18 09:30:00,82.82,82.95,82.28,82.29,189291.0,60.5785,60.6736,60.1836,60.1909,189291.0
2017-08-18 09:40:00,82.29,82.39,82.18,82.37,82946.0,60.1909,60.264,60.1104,60.2494,82946.0
2017-08-18 09:50:00,82.4,82.44,82.23,82.26,46106.0,60.2713,60.3006,60.147,60.1689,46106.0
2017-08-18 10:00:00,82.27,82.38,82.25,82.31,72083.0,60.1762,60.2567,60.1616,60.2055,72083.0
2017-08-18 10:10:00,82.31,82.33,82.17,82.23,63115.0,60.2055,60.2201,60.1031,60.147,63115.0
2017-08-18 10:20:00,82.24,82.24,82.13,82.15,68839.0,60.1543,60.1543,60.0738,60.0885,68839.0
2017-08-18 10:30:00,82.15,82.24,82.11,82.22,26175.0,60.0885,60.1543,60.0592,60.1397,26175.0
2017-08-18 10:40:00,82.21,82.22,82.15,82.15,35843.0,60.1324,60.1397,60.0885,60.0885,35843.0
2017-08-18 10:50:00,82.15,82.16,82.11,82.12,40325.0,60.0885,60.0958,60.0592,60.0665,40325.0
2017-08-18 11:00:00,82.13,82.17,82.07,82.08,40614.0,60.0738,60.1031,60.0299,60.0373,40614.0
2017-08-18 11:10:00,82.07,82.1,82.03,82.06,47630.0,60.0299,60.0519,60.0007,60.0226,47630.0
2017-08-18 11:20:00,82.06,82.07,81.97,82.02,80282.0,60.0226,60.0299,59.9568,59.9934,80282.0
2017-08-18 11:30:00,82.02,82.08,82.01,82.02,40875.0,59.9934,60.0373,59.9861,59.9934,40875.0
2017-08-18 11:40:00,82.03,82.04,81.95,82.01,60462.0,60.0007,60.008,59.9422,59.9861,60462.0
2017-08-18 11:50:00,82.01,82.1,82.01,82.05,20829.0,59.9861,60.0519,59.9861,60.0153,20829.0
2017-08-18 12:00:00,82.05,82.07,82.0,82.05,27585.0,60.0153,60.0299,59.9787,60.0153,27585.0
2017-08-18 12:10:00,82.05,82.08,82.02,82.06,54911.0,60.0153,60.0373,59.9934,60.0226,54911.0
2017-08-18 12:20:00,82.06,82.12,82.0,82.12,21919.0,60.0226,60.0665,59.9787,60.0665,21919.0
2017-08-18 12:30:00,82.12,82.15,82.08,82.14,22292.0,60.0665,60.0885,60.0373,60.0811,22292.0
2017-08-18 12:40:00,82.14,82.3,82.14,82.29,66775.0,60.0811,60.1982,60.0811,60.1909,66775.0
2017-08-18 12:50:00,82.29,82.31,82.24,82.27,19132.0,60.1909,60.2055,60.1543,60.1762,19132.0
2017-08-18 13:00:00,82.28,82.36,82.23,82.33,28749.0,60.1836,60.2421,60.147,60.2201,28749.0
2017-08-18 13:10:00,82.33,82.37,82.28,82.31,25564.0,60.2201,60.2494,60.1836,60.2055,25564.0
2017-08-18 13:20:00,82.29,82.3,82.27,82.29,15964.0,60.1909,60.1982,60.1762,60.1909,15964.0
2017-08-18 13:30:00,82.29,82.29,82.17,82.2,15555.0,60.1909,60.1909,60.1031,60.125,15555.0
2017-08-18 13:40:00,82.2,82.26,82.19,82.24,22071.0,60.125,60.1689,60.1177,60.1543,22071.0
2017-08-18 13:50:00,82.25,82.27,82.21,82.21,16964.0,60.1616,60.1762,60.1324,60.1324,16964.0
2017-08-18 14:00:00,82.2,82.24,82.2,82.22,45125.0,60.125,60.1543,60.125,60.1397,45125.0
2017-08-18 14:10:00,82.23,82.27,82.22,82.25,19800.0,60.147,60.1762,60.1397,60.1616,19800.0
2017-08-18 14:20:00,82.24,82.34,82.23,82.33,19196.0,60.1543,60.2274,60.147,60.2201,19196.0
2017-08-18 14:30:00,82.34,82.36,82.31,82.34,24275.0,60.2274,60.2421,60.2055,60.2274,24275.0
2017-08-18 14:40:00,82.35,82.38,82.32,82.34,21869.0,60.2348,60.2567,60.2128,60.2274,21869.0
2017-08-18 14:50:00,82.33,82.35,82.29,82.31,19391.0,60.2201,60.2348,60.1909,60.2055,19391.0
2017-08-18 15:00:00,82.31,82.36,82.28,82.34,30719.0,60.2055,60.2421,60.1836,60.2274,30719.0
2017-08-18 15:10:00,82.34,82.34,82.26,82.27,29141.0,60.2274,60.2274,60.1689,60.1762,29141.0
2017-08-18 15:20:00,82.27,82.27,82.21,82.24,16743.0,60.1762,60.1762,60.1324,60.1543,16743.0
2017-08-18 15:30:00,82.24,82.25,82.2,82.24,50041.0,60.1543,60.1616,60.125,60.1543,50041.0
2017-08-18 15:40:00,82.23,82.26,82.18,82.2,43573.0,60.147,60.1689,60.1104,60.125,43573.0
2017-08-18 15:50:00,82.2,82.24,82.14,82.18,209767.0,60.125,60.1543,60.0811,60.1104,209767.0
2017-08-21 09:30:00,82.2,82.4,82.07,82.22,123763.0,60.125,60.2713,60.0299,60.1397,123763.0
2017-08-21 09:40:00,82.21,82.32,82.18,82.32,25995.0,60.1324,60.2128,60.1104,60.2128,25995.0
2017-08-21 09:50:00,82.31,82.4,82.28,82.33,31289.0,60.2055,60.2713,60.1836,60.2201,31289.0
2017-08-21 10:00:00,82.32,82.4,82.31,82.4,33031.0,60.2128,60.2713,60.2055,60.2713,33031.0
2017-08-21 10:10:00,82.41,82.6,82.4,82.57,38551.0,60.2786,60.4176,60.2713,60.3957,38551.0
2017-08-21 10:20:00,82.56,82.72,82.47,82.72,68052.0,60.3884,60.5054,60.3225,60.5054,68052.0
2017-08-21 10:30:00,82.72,82.77,82.67,82.75,41771.0,60.5054,60.542,60.4688,60.5273,41771.0
2017-08-21 10:40:00,82.76,82.89,82.74,82.87,43086.0,60.5346,60.6297,60.52,60.6151,43086.0
2017-08-21 10:50:00,82.86,82.93,82.84,82.87,47831.0,60.6078,60.659,60.5932,60.6151,47831.0
2017-08-21 11:00:00,82.87,82.91,82.87,82.9,32645.0,60.6151,60.6444,60.6151,60.637,32645.0
2017-08-21 11:10:00,82.9,82.98,82.89,82.9,58757.0,60.637,60.6956,60.6297,60.637,58757.0
2017-08-21 11:20:00,82.91,82.94,82.83,82.83,41719.0,60.6444,60.6663,60.5858,60.5858,41719.0
2017-08-21 11:30:00,82.83,82.91,82.83,82.9,45343.0,60.5858,60.6444,60.5858,60.637,45343.0
2017-08-21 11:40:00,82.91,82.97,82.87,82.95,24023.0,60.6444,60.6883,60.6151,60.6736,24023.0
2017-08-21 11:50:00,82.94,82.97,82.91,82.95,21308.0,60.6663,60.6883,60.6444,60.6736,21308.0
2017-08-21 12:00:00,82.95,82.99,82.93,82.99,25109.0,60.6736,60.7029,60.659,60.7029,25109.0
2017-08-21 12:10:00,82.99,83.06,82.98,83.04,36651.0,60.7029,60.7541,60.6956,60.7395,36651.0
2017-08-21 12:20:00,83.04,83.1,83.03,83.08,34728.0,60.7395,60.7833,60.7321,60.7687,34728.0
2017-08-21 12:30:00,83.08,83.1,83.02,83.04,17787.0,60.7687,60.7833,60.7248,60.7395,17787.0
2017-08-21 12:40:00,83.03,83.09,83.02,83.09,18200.0,60.7321,60.776,60.7248,60.776,18200.0
2017-08-21 12:50:00,83.08,83.12,83.07,83.11,27206.0,60.7687,60.798,60.7614,60.7907,27206.0
2017-08-21 13:00:00,83.1,83.12,83.08,83.08,26156.0,60.7833,60.798,60.7687,60.7687,26156.0
2017-08-21 13:10:00,83.09,83.09,83.03,83.05,22249.0,60.776,60.776,60.7321,60.7468,22249.0
2017-08-21 13:20:00,83.05,83.12,83.05,83.11,17443.0,60.7468,60.798,60.7468,60.7907,17443.0
2017-08-21 13:30:00,83.1,83.12,83.07,83.07,30895.0,60.7833,60.798,60.7614,60.7614,30895.0
2017-08-21 13:40:00,83.07,83.08,83.02,83.03,156303.0,60.7614,60.7687,60.7248,60.7321,156303.0
2017-08-21 13:50:00,83.04,83.04,82.92,82.92,90967.0,60.7395,60.7395,60.6517,60.6517,90967.0
2017-08-21 14:00:00,82.93,83.01,82.92,82.99,38795.0,60.659,60.7175,60.6517,60.7029,38795.0
2017-08-21 14:10:00,82.99,82.99,82.95,82.97,33329.0,60.7029,60.7029,60.6736,60.6883,33329.0
2017-08-21 14:20:00,82.98,83.04,82.97,83.0,34157.0,60.6956,60.7395,60.6883,60.7102,34157.0
2017-08-21 14:30:00,83.0,83.03,83.0,83.01,23065.0,60.7102,60.7321,60.7102,60.7175,23065.0
2017-08-21 14:40:00,83.0,83.03,82.98,83.0,26874.0,60.7102,60.7321,60.6956,60.7102,26874.0
2017-08-21 14:50:00,83.0,83.06,83.0,83.04,28356.0,60.7102,60.7541,60.7102,60.7395,28356.0
2017-08-21 15:00:00,83.05,83.06,83.0,83.02,50404.0,60.7468,60.7541,60.7102,60.7248,50404.0
2017-08-21 15:10:00,83.02,83.05,82.97,83.03,34445.0,60.7248,60.7468,60.6883,60.7321,34445.0
2017-08-21 15:20:00,83.03,83.12,83.02,83.12,51562.0,60.7321,60.798,60.7248,60.798,51562.0
2017-08-21 15:30:00,83.11,83.13,83.07,83.11,55989.0,60.7907,60.8053,60.7614,60.7907,55989.0
2017-08-21 15:40:00,83.11,83.16,83.09,83.16,84666.0,60.7907,60.8272,60.776,60.8272,84666.0
2017-08-21 15:50:00,83.16,83.21,83.06,83.06,159493.0,60.8272,60.8638,60.7541,60.7541,159493.0
2017-08-22 09:30:00,83.09,83.32,82.85,83.29,120671.0,60.776,60.9443,60.6005,60.9223,120671.0
2017-08-22 09:40:00,83.31,83.33,83.13,83.19,33774.0,60.9369,60.9516,60.8053,60.8492,33774.0
2017-08-22 09:50:00,83.2,83.26,83.08,83.13,33662.0,60.8565,60.9004,60.7687,60.8053,33662.0
2017-08-22 10:00:00,83.12,83.17,83.09,83.16,67712.0,60.798,60.8345,60.776,60.8272,67712.0
2017-08-22 10:10:00,83.15,83.22,83.15,83.2,23083.0,60.8199,60.8711,60.8199,60.8565,23083.0
2017-08-22 10:20:00,83.19,83.2,83.05,83.08,63109.0,60.8492,60.8565,60.7468,60.7687,63109.0
2017-08-22 10:30:00,83.08,83.11,83.06,83.09,26414.0,60.7687,60.7907,60.7541,60.776,26414.0
2017-08-22 10:40:00,83.08,83.11,83.02,83.09,34086.0,60.7687,60.7907,60.7248,60.776,34086.0
2017-08-22 10:50:00,83.1,83.2,83.1,83.18,45154.0,60.7833,60.8565,60.7833,60.8419,45154.0
2017-08-22 11:00:00,83.18,83.19,83.03,83.04,30402.0,60.8419,60.8492,60.7321,60.7395,30402.0
2017-08-22 11:10:00,83.04,83.04,82.94,82.96,177103.0,60.7395,60.7395,60.6663,60.6809,177103.0
2017-08-22 11:20:00,82.94,82.96,82.83,82.87,27061.0,60.6663,60.6809,60.5858,60.6151,27061.0
2017-08-22 11:30:00,82.86,82.9,82.85,82.86,31563.0,60.6078,60.637,60.6005,60.6078,31563.0
2017-08-22 11:40:00,82.86,82.86,82.8,82.81,21771.0,60.6078,60.6078,60.5639,60.5712,21771.0
2017-08-22 11:50:00,82.81,82.83,82.75,82.76,16347.0,60.5712,60.5858,60.5273,60.5346,16347.0
2017-08-22 12:00:00,82.75,82.75,82.66,82.71,50168.0,60.5273,60.5273,60.4615,60.4981,50168.0
2017-08-22 12:10:00,82.72,82.76,82.71,82.76,25216.0,60.5054,60.5346,60.4981,60.5346,25216.0
2017-08-22 12:20:00,82.75,82.75,82.62,82.63,24062.0,60.5273,60.5273,60.4322,60.4396,24062.0
2017-08-22 12:30:00,82.63,82.68,82.6,82.67,12698.0,60.4396,60.4761,60.4176,60.4688,12698.0
2017-08-22 12:40:00,82.68,82.72,82.67,82.7,26871.0,60.4761,60.5054,60.4688,60.4908,26871.0
2017-08-22 12:50:00,82.7,82.74,82.68,82.73,19154.0,60.4908,60.52,60.4761,60.5127,19154.0
2017-08-22 13:00:00,82.73,82.78,82.71,82.76,21894.0,60.5127,60.5493,60.4981,60.5346,21894.0
2017-08-22 13:10:00,82.77,82.79,82.76,82.79,21387.0,60.542,60.5566,60.5346,60.5566,21387.0
2017-08-22 13:20:00,82.78,82.8,82.76,82.79,14186.0,60.5493,60.5639,60.5346,60.5566,14186.0
2017-08-22 13:30:00,82.8,82.83,82.77,82.8,27150.0,60.5639,60.5858,60.542,60.5639,27150.0
2017-08-22 13:40:00,82.81,82.82,82.77,82.81,18245.0,60.5712,60.5785,60.542,60.5712,18245.0
2017-08-22 13:50:00,82.81,82.84,82.79,82.82,23749.0,60.5712,60.5932,60.5566,60.5785,23749.0
2017-08-22 14:00:00,82.81,82.84,82.76,82.77,25475.0,60.5712,60.5932,60.5346,60.542,25475.0
2017-08-22 14:10:00,82.78,82.79,82.75,82.78,30868.0,60.5493,60.5566,60.5273,60.5493,30868.0
2017-08-22 14:20:00,82.79,82.93,82.79,82.92,27758.0,60.5566,60.659,60.5566,60.6517,27758.0
2017-08-22 14:30:00,82.93,82.96,82.9,82.93,46457.0,60.659,60.6809,60.637,60.659,46457.0
2017-08-22 14:40:00,82.94,82.96,82.9,82.95,55448.0,60.6663,60.6809,60.637,60.6736,55448.0
2017-08-22 14:50:00,82.95,82.97,82.92,82.92,18593.0,60.6736,60.6883,60.6517,60.6517,18593.0
2017-08-22 15:00:00,82.94,82.95,82.89,82.91,23545.0,60.6663,60.6736,60.6297,60.6444,23545.0
2017-08-22 15:10:00,82.92,82.97,82.91,82.94,22844.0,60.6517,60.6883,60.6444,60.6663,22844.0
2017-08-22 15:20:00,82.94,82.96,82.9,82.92,29076.0,60.6663,60.6809,60.637,60.6517,29076.0
2017-08-22 15:30:00,82.93,83.0,82.92,82.94,49547.0,60.659,60.7102,60.6517,60.6663,49547.0
2017-08-22 15:40:00,82.93,82.98,82.88,82.92,67537.0,60.659,60.6956,60.6224,60.6517,67537.0
2017-08-22 15:50:00,82.92,82.93,82.81,82.86,184114.0,60.6517,60.659,60.5712,60.6078,184114.0
2017-08-23 09:30:00,82.86,82.91,82.65,82.9,109543.0,60.6078,60.6444,60.4542,60.637,109543.0
2017-08-23 09:40:00,82.89,83.0,82.84,82.99,54113.0,60.6297,60.7102,60.5932,60.7029,54113.0
2017-08-23 09:50:00,82.99,82.99,82.9,82.92,75419.0,60.7029,60.7029,60.637,60.6517,75419.0
2017-08-23 10:00:00,82.93,82.97,82.86,82.9,28538.0,60.659,60.6883,60.6078,60.637,28538.0
2017-08-23 10:10:00,82.9,83.14,82.89,83.13,41276.0,60.637,60.8126,60.6297,60.8053,41276.0
2017-08-23 10:20:00,83.13,83.18,83.05,83.16,36115.0,60.8053,60.8419,60.7468,60.8272,36115.0
2017-08-23 10:30:00,83.2,83.33,83.16,83.33,157636.0,60.8565,60.9516,60.8272,60.9516,157636.0
2017-08-23 10:40:00,83.34,83.44,83.32,83.43,68445.0,60.9589,61.032,60.9443,61.0247,68445.0
2017-08-23 10:50:00,83.43,83.43,83.37,83.38,20790.0,61.0247,61.0247,60.9808,60.9881,20790.0
2017-08-23 11:00:00,83.38,83.52,83.38,83.52,60644.0,60.9881,61.0905,60.9881,61.0905,60644.0
2017-08-23 11:10:00,83.53,83.57,83.46,83.57,47328.0,61.0979,61.1271,61.0467,61.1271,47328.0
2017-08-23 11:20:00,83.57,83.6,83.52,83.53,40988.0,61.1271,61.1491,61.0905,61.0979,40988.0
2017-08-23 11:30:00,83.54,83.58,83.53,83.58,38728.0,61.1052,61.1344,61.0979,61.1344,38728.0
2017-08-23 11:40:00,83.58,83.64,83.55,83.62,38345.0,61.1344,61.1783,61.1125,61.1637,38345.0
2017-08-23 11:50:00,83.63,83.64,83.59,83.61,23752.0,61.171,61.1783,61.1417,61.1564,23752.0
2017-08-23 12:00:00,83.61,83.67,83.6,83.66,25960.0,61.1564,61.2003,61.1491,61.193,25960.0
2017-08-23 12:10:00,83.67,83.7,83.65,83.65,31166.0,61.2003,61.2222,61.1856,61.1856,31166.0
2017-08-23 12:20:00,83.65,83.73,83.64,83.72,26797.0,61.1856,61.2442,61.1783,61.2368,26797.0
2017-08-23 12:30:00,83.72,83.73,83.65,83.67,29646.0,61.2368,61.2442,61.1856,61.2003,29646.0
2017-08-23 12:40:00,83.67,83.68,83.56,83.57,21703.0,61.2003,61.2076,61.1198,61.1271,21703.0
2017-08-23 12:50:00,83.56,83.62,83.55,83.62,16325.0,61.1198,61.1637,61.1125,61.1637,16325.0
2017-08-23 13:00:00,83.62,83.62,83.56,83.56,22125.0,61.1637,61.1637,61.1198,61.1198,22125.0
2017-08-23 13:10:00,83.56,83.59,83.52,83.58,17553.0,61.1198,61.1417,61.0905,61.1344,17553.0
2017-08-23 13:20:00,83.58,83.59,83.54,83.57,32067.0,61.1344,61.1417,61.1052,61.1271,32067.0
2017-08-23 13:30:00,83.56,83.57,83.53,83.53,46150.0,61.1198,61.1271,61.0979,61.0979,46150.0
2017-08-23 13:40:00,83.54,83.59,83.52,83.55,27480.0,61.1052,61.1417,61.0905,61.1125,27480.0
2017-08-23 13:50:00,83.56,83.58,83.53,83.58,78299.0,61.1198,61.1344,61.0979,61.1344,78299.0
2017-08-23 14:00:00,83.57,83.6,83.56,83.59,22384.0,61.1271,61.1491,61.1198,61.1417,22384.0
2017-08-23 14:10:00,83.59,83.65,83.59,83.62,43763.0,61.1417,61.1856,61.1417,61.1637,43763.0
2017-08-23 14:20:00,83.63,83.69,83.63,83.67,14031.0,61.171,61.2149,61.171,61.2003,14031.0
2017-08-23 14:30:00,83.66,83.69,83.64,83.66,14362.0,61.193,61.2149,61.1783,61.193,14362.0
2017-08-23 14:40:00,83.67,83.68,83.64,83.64,20871.0,61.2003,61.2076,61.1783,61.1783,20871.0
2017-08-23 14:50:00,83.64,83.7,83.64,83.68,24473.0,61.1783,61.2222,61.1783,61.2076,24473.0
2017-08-23 15:00:00,83.67,83.73,83.67,83.7,21781.0,61.2003,61.2442,61.2003,61.2222,21781.0
2017-08-23 15:10:00,83.69,83.74,83.69,83.73,27354.0,61.2149,61.2515,61.2149,61.2442,27354.0
2017-08-23 15:20:00,83.73,83.75,83.7,83.7,25522.0,61.2442,61.2588,61.2222,61.2222,25522.0
2017-08-23 15:30:00,83.71,83.78,83.7,83.76,64638.0,61.2295,61.2807,61.2222,61.2661,64638.0
2017-08-23 15:40:00,83.76,83.76,83.68,83.69,81457.0,61.2661,61.2661,61.2076,61.2149,81457.0
2017-08-23 15:50:00,83.69,83.71,83.65,83.66,127734.0,61.2149,61.2295,61.1856,61.193,127734.0
2017-08-24 09:30:00,83.85,84.33,83.8,84.06,149490.0,61.3319,61.683,61.2954,61.4855,149490.0
2017-08-24 09:40:00,84.06,84.23,84.04,84.21,35717.0,61.4855,61.6099,61.4709,61.5952,35717.0
2017-08-24 09:50:00,84.2,84.26,83.96,83.96,30772.0,61.5879,61.6318,61.4124,61.4124,30772.0
2017-08-24 10:00:00,83.96,84.13,83.96,84.09,47650.0,61.4124,61.5367,61.4124,61.5075,47650.0
2017-08-24 10:10:00,84.09,84.2,84.05,84.14,38374.0,61.5075,61.5879,61.4782,61.544,38374.0
2017-08-24 10:20:00,84.14,84.24,84.1,84.24,28229.0,61.544,61.6172,61.5148,61.6172,28229.0
2017-08-24 10:30:00,84.24,84.26,84.19,84.23,30250.0,61.6172,61.6318,61.5806,61.6099,30250.0
2017-08-24 10:40:00,84.23,84.24,84.12,84.13,32998.0,61.6099,61.6172,61.5294,61.5367,32998.0
2017-08-24 10:50:00,84.12,84.13,84.06,84.08,88995.0,61.5294,61.5367,61.4855,61.5002,88995.0
2017-08-24 11:00:00,84.09,84.11,84.03,84.03,34219.0,61.5075,61.5221,61.4636,61.4636,34219.0
2017-08-24 11:10:00,84.04,84.11,84.01,84.11,48419.0,61.4709,61.5221,61.449,61.5221,48419.0
2017-08-24 11:20:00,84.1,84.11,83.99,84.03,27314.0,61.5148,61.5221,61.4343,61.4636,27314.0
2017-08-24 11:30:00,84.03,84.07,83.99,84.06,31594.0,61.4636,61.4928,61.4343,61.4855,31594.0
2017-08-24 11:40:00,84.06,84.14,84.06,84.12,35093.0,61.4855,61.544,61.4855,61.5294,35093.0
2017-08-24 11:50:00,84.13,84.14,84.08,84.12,24641.0,61.5367,61.544,61.5002,61.5294,24641.0
2017-08-24 12:00:00,84.11,84.11,84.06,84.06,31553.0,61.5221,61.5221,61.4855,61.4855,31553.0
2017-08-24 12:10:00,84.07,84.12,84.0,84.01,41847.0,61.4928,61.5294,61.4416,61.449,41847.0
2017-08-24 12:20:00,84.01,84.01,83.95,83.99,48385.0,61.449,61.449,61.4051,61.4343,48385.0
2017-08-24 12:30:00,83.99,84.03,83.93,83.99,39389.0,61.4343,61.4636,61.3904,61.4343,39389.0
2017-08-24 12:40:00,83.99,84.01,83.97,84.01,13653.0,61.4343,61.449,61.4197,61.449,13653.0
2017-08-24 12:50:00,84.01,84.01,83.94,83.95,11875.0,61.449,61.449,61.3978,61.4051,11875.0
2017-08-24 13:00:00,83.95,83.98,83.9,83.96,37721.0,61.4051,61.427,61.3685,61.4124,37721.0
2017-08-24 13:10:00,83.95,84.0,83.94,83.97,15843.0,61.4051,61.4416,61.3978,61.4197,15843.0
2017-08-24 13:20:00,83.97,84.01,83.96,83.96,25299.0,61.4197,61.449,61.4124,61.4124,25299.0
2017-08-24 13:30:00,83.97,83.97,83.92,83.93,16584.0,61.4197,61.4197,61.3831,61.3904,16584.0
2017-08-24 13:40:00,83.94,83.95,83.91,83.93,17745.0,61.3978,61.4051,61.3758,61.3904,17745.0
2017-08-24 13:50:00,83.93,83.96,83.9,83.91,92829.0,61.3904,61.4124,61.3685,61.3758,92829.0
2017-08-24 14:00:00,83.92,83.92,83.87,83.89,138288.0,61.3831,61.3831,61.3466,61.3612,138288.0
2017-08-24 14:10:00,83.89,83.9,83.78,83.8,68219.0,61.3612,61.3685,61.2807,61.2954,68219.0
2017-08-24 14:20:00,83.79,83.81,83.75,83.77,46641.0,61.288,61.3027,61.2588,61.2734,46641.0
2017-08-24 14:30:00,83.76,83.76,83.71,83.71,34769.0,61.2661,61.2661,61.2295,61.2295,34769.0
2017-08-24 14:40:00,83.71,83.71,83.63,83.63,30049.0,61.2295,61.2295,61.171,61.171,30049.0
2017-08-24 14:50:00,83.64,83.71,83.64,83.69,73189.0,61.1783,61.2295,61.1783,61.2149,73189.0
2017-08-24 15:00:00,83.69,83.69,83.62,83.63,45127.0,61.2149,61.2149,61.1637,61.171,45127.0
2017-08-24 15:10:00,83.62,83.69,83.61,83.68,36666.0,61.1637,61.2149,61.1564,61.2076,36666.0
2017-08-24 15:20:00,83.69,83.69,83.61,83.61,36266.0,61.2149,61.2149,61.1564,61.1564,36266.0
2017-08-24 15:30:00,83.62,83.62,83.47,83.51,57900.0,61.1637,61.1637,61.054,61.0832,57900.0
2017-08-24 15:40:00,83.52,83.54,83.37,83.4,65418.0,61.0905,61.1052,60.9808,61.0028,65418.0
2017-08-24 15:50:00,83.39,83.44,83.37,83.4,113823.0,60.9955,61.032,60.9808,61.0028,113823.0
2017-08-25 09:30:00,83.69,83.77,83.57,83.64,127370.0,61.2149,61.2734,61.1271,61.1783,127370.0
2017-08-25 09:40:00,83.66,83.66,83.46,83.47,45245.0,61.193,61.193,61.0467,61.054,45245.0
2017-08-25 09:50:00,83.47,83.57,83.31,83.35,58103.0,61.054,61.1271,60.9369,60.9662,58103.0
2017-08-25 10:00:00,83.33,83.59,83.33,83.58,148247.0,60.9516,61.1417,60.9516,61.1344,148247.0
2017-08-25 10:10:00,83.56,83.61,83.49,83.56,54155.0,61.1198,61.1564,61.0686,61.1198,54155.0
2017-08-25 10:20:00,83.56,83.58,83.48,83.58,41446.0,61.1198,61.1344,61.0613,61.1344,41446.0
2017-08-25 10:30:00,83.57,83.6,83.52,83.57,36234.0,61.1271,61.1491,61.0905,61.1271,36234.0
2017-08-25 10:40:00,83.56,83.62,83.49,83.5,31037.0,61.1198,61.1637,61.0686,61.0759,31037.0
2017-08-25 10:50:00,83.5,83.55,83.44,83.55,53385.0,61.0759,61.1125,61.032,61.1125,53385.0
2017-08-25 11:00:00,83.56,83.57,83.47,83.54,31278.0,61.1198,61.1271,61.054,61.1052,31278.0
2017-08-25 11:10:00,83.54,83.6,83.46,83.52,47362.0,61.1052,61.1491,61.0467,61.0905,47362.0
2017-08-25 11:20:00,83.52,83.63,83.5,83.59,57622.0,61.0905,61.171,61.0759,61.1417,57622.0
2017-08-25 11:30:00,83.58,83.65,83.57,83.63,34771.0,61.1344,61.1856,61.1271,61.171,34771.0
2017-08-25 11:40:00,83.64,83.67,83.6,83.64,43637.0,61.1783,61.2003,61.1491,61.1783,43637.0
2017-08-25 11:50:00,83.64,83.74,83.64,83.71,29970.0,61.1783,61.2515,61.1783,61.2295,29970.0
2017-08-25 12:00:00,83.71,83.8,83.7,83.8,53972.0,61.2295,61.2954,61.2222,61.2954,53972.0
2017-08-25 12:10:00,83.8,83.8,83.76,83.8,92626.0,61.2954,61.2954,61.2661,61.2954,92626.0
2017-08-25 12:20:00,83.79,83.82,83.78,83.79,26068.0,61.288,61.31,61.2807,61.288,26068.0
2017-08-25 12:30:00,83.79,83.8,83.72,83.77,27330.0,61.288,61.2954,61.2368,61.2734,27330.0
2017-08-25 12:40:00,83.77,83.78,83.74,83.75,19808.0,61.2734,61.2807,61.2515,61.2588,19808.0
2017-08-25 12:50:00,83.74,83.82,83.74,83.82,26685.0,61.2515,61.31,61.2515,61.31,26685.0
2017-08-25 13:00:00,83.82,83.88,83.82,83.87,27432.0,61.31,61.3539,61.31,61.3466,27432.0
2017-08-25 13:10:00,83.87,83.9,83.85,83.9,14696.0,61.3466,61.3685,61.3319,61.3685,14696.0
2017-08-25 13:20:00,83.89,83.92,83.88,83.89,18075.0,61.3612,61.3831,61.3539,61.3612,18075.0
2017-08-25 13:30:00,83.9,83.92,83.88,83.88,21717.0,61.3685,61.3831,61.3539,61.3539,21717.0
2017-08-25 13:40:00,83.88,83.94,83.88,83.92,17797.0,61.3539,61.3978,61.3539,61.3831,17797.0
2017-08-25 13:50:00,83.93,83.97,83.92,83.97,48960.0,61.3904,61.4197,61.3831,61.4197,48960.0
2017-08-25 14:00:00,83.97,83.99,83.96,83.97,19266.0,61.4197,61.4343,61.4124,61.4197,19266.0
2017-08-25 14:10:00,83.97,84.03,83.96,84.02,20655.0,61.4197,61.4636,61.4124,61.4563,20655.0
2017-08-25 14:20:00,84.02,84.02,83.97,83.98,25825.0,61.4563,61.4563,61.4197,61.427,25825.0
2017-08-25 14:30:00,83.99,84.0,83.96,83.98,46352.0,61.4343,61.4416,61.4124,61.427,46352.0
2017-08-25 14:40:00,83.98,84.03,83.98,84.0,28830.0,61.427,61.4636,61.427,61.4416,28830.0
2017-08-25 14:50:00,84.0,84.04,83.99,84.04,27223.0,61.4416,61.4709,61.4343,61.4709,27223.0
2017-08-25 15:00:00,84.04,84.09,83.99,84.07,28669.0,61.4709,61.5075,61.4343,61.4928,28669.0
2017-08-25 15:10:00,84.08,84.13,84.03,84.05,50123.0,61.5002,61.5367,61.4636,61.4782,50123.0
2017-08-25 15:20:00,84.06,84.11,84.04,84.09,181931.0,61.4855,61.5221,61.4709,61.5075,181931.0
2017-08-25 15:30:00,84.09,84.09,83.97,83.98,52567.0,61.5075,61.5075,61.4197,61.427,52567.0
2017-08-25 15:40:00,83.97,84.0,83.87,83.88,75520.0,61.4197,61.4416,61.3466,61.3539,75520.0
2017-08-25 15:50:00,83.88,83.88,83.79,83.81,147324.0,61.3539,61.3539,61.288,61.3027,147324.0
2017-08-28 09:30:00,83.86,83.94,83.75,83.87,107990.0,61.3392,61.3978,61.2588,61.3466,107990.0
2017-08-28 09:40:00,83.86,83.93,83.82,83.87,63406.0,61.3392,61.3904,61.31,61.3466,63406.0
2017-08-28 09:50:00,83.87,83.91,83.75,83.77,158413.0,61.3466,61.3758,61.2588,61.2734,158413.0
2017-08-28 10:00:00,83.76,83.8,83.68,83.72,26254.0,61.2661,61.2954,61.2076,61.2368,26254.0
2017-08-28 10:10:00,83.72,83.77,83.66,83.72,35569.0,61.2368,61.2734,61.193,61.2368,35569.0
2017-08-28 10:20:00,83.73,83.74,83.51,83.51,47999.0,61.2442,61.2515,61.0832,61.0832,47999.0
2017-08-28 10:30:00,83.5,83.51,83.36,83.36,55465.0,61.0759,61.0832,60.9735,60.9735,55465.0
2017-08-28 10:40:00,83.38,83.38,83.26,83.29,36044.0,60.9881,60.9881,60.9004,60.9223,36044.0
2017-08-28 10:50:00,83.29,83.39,83.29,83.35,60156.0,60.9223,60.9955,60.9223,60.9662,60156.0
2017-08-28 11:00:00,83.34,83.34,83.14,83.15,57272.0,60.9589,60.9589,60.8126,60.8199,57272.0
2017-08-28 11:10:00,83.15,83.19,83.12,83.17,42819.0,60.8199,60.8492,60.798,60.8345,42819.0
2017-08-28 11:20:00,83.17,83.2,83.14,83.18,26325.0,60.8345,60.8565,60.8126,60.8419,26325.0
2017-08-28 11:30:00,83.18,83.2,83.15,83.19,22639.0,60.8419,60.8565,60.8199,60.8492,22639.0
2017-08-28 11:40:00,83.21,83.22,83.11,83.12,22020.0,60.8638,60.8711,60.7907,60.798,22020.0
2017-08-28 11:50:00,83.12,83.14,83.08,83.08,30536.0,60.798,60.8126,60.7687,60.7687,30536.0
2017-08-28 12:00:00,83.09,83.11,83.07,83.1,27373.0,60.776,60.7907,60.7614,60.7833,27373.0
2017-08-28 12:10:00,83.09,83.16,83.05,83.05,34749.0,60.776,60.8272,60.7468,60.7468,34749.0
2017-08-28 12:20:00,83.06,83.07,82.99,83.04,35340.0,60.7541,60.7614,60.7029,60.7395,35340.0
2017-08-28 12:30:00,83.04,83.05,83.01,83.04,24569.0,60.7395,60.7468,60.7175,60.7395,24569.0
2017-08-28 12:40:00,83.03,83.04,82.97,83.01,50636.0,60.7321,60.7395,60.6883,60.7175,50636.0
2017-08-28 12:50:00,83.02,83.07,83.01,83.04,32184.0,60.7248,60.7614,60.7175,60.7395,32184.0
2017-08-28 13:00:00,83.05,83.12,83.04,83.11,23459.0,60.7468,60.798,60.7395,60.7907,23459.0
2017-08-28 13:10:00,83.11,83.13,83.08,83.08,14327.0,60.7907,60.8053,60.7687,60.7687,14327.0
2017-08-28 13:20:00,83.09,83.1,83.05,83.07,25466.0,60.776,60.7833,60.7468,60.7614,25466.0
2017-08-28 13:30:00,83.06,83.08,82.95,82.96,24537.0,60.7541,60.7687,60.6736,60.6809,24537.0
2017-08-28 13:40:00,82.95,83.01,82.92,83.0,34346.0,60.6736,60.7175,60.6517,60.7102,34346.0
2017-08-28 13:50:00,83.0,83.01,82.93,82.96,28796.0,60.7102,60.7175,60.659,60.6809,28796.0
2017-08-28 14:00:00,82.97,83.01,82.93,82.99,22925.0,60.6883,60.7175,60.659,60.7029,22925.0
2017-08-28 14:10:00,82.98,83.03,82.95,82.96,35521.0,60.6956,60.7321,60.6736,60.6809,35521.0
2017-08-28 14:20:00,82.95,83.04,82.94,83.03,31663.0,60.6736,60.7395,60.6663,60.7321,31663.0
2017-08-28 14:30:00,83.02,83.06,82.97,83.04,35085.0,60.7248,60.7541,60.6883,60.7395,35085.0
2017-08-28 14:40:00,83.04,83.08,83.0,83.02,43753.0,60.7395,60.7687,60.7102,60.7248,43753.0
2017-08-28 14:50:00,83.02,83.08,83.02,83.03,32914.0,60.7248,60.7687,60.7248,60.7321,32914.0
2017-08-28 15:00:00,83.03,83.06,82.96,82.98,33612.0,60.7321,60.7541,60.6809,60.6956,33612.0
2017-08-28 15:10:00,82.99,83.05,82.99,83.01,41545.0,60.7029,60.7468,60.7029,60.7175,41545.0
2017-08-28 15:20:00,83.01,83.11,83.0,83.07,63929.0,60.7175,60.7907,60.7102,60.7614,63929.0
2017-08-28 15:30:00,83.08,83.09,83.03,83.09,58128.0,60.7687,60.776,60.7321,60.776,58128.0
2017-08-28 15:40:00,83.08,83.14,83.07,83.09,94799.0,60.7687,60.8126,60.7614,60.776,94799.0
2017-08-28 15:50:00,83.1,83.17,83.08,83.17,182529.0,60.7833,60.8345,60.7687,60.8345,182529.0
2017-08-29 09:30:00,83.06,83.45,83.05,83.34,74759.0,60.7541,61.0393,60.7468,60.9589,74759.0
2017-08-29 09:40:00,83.35,83.42,83.28,83.31,66617.0,60.9662,61.0174,60.915,60.9369,66617.0
2017-08-29 09:50:00,83.3,83.38,83.24,83.28,37763.0,60.9296,60.9881,60.8857,60.915,37763.0
2017-08-29 10:00:00,83.27,83.33,83.19,83.27,31682.0,60.9077,60.9516,60.8492,60.9077,31682.0
2017-08-29 10:10:00,83.22,83.23,83.11,83.15,47297.0,60.8711,60.8784,60.7907,60.8199,47297.0
2017-08-29 10:20:00,83.15,83.17,83.06,83.11,29428.0,60.8199,60.8345,60.7541,60.7907,29428.0
2017-08-29 10:30:00,83.11,83.12,83.02,83.1,22466.0,60.7907,60.798,60.7248,60.7833,22466.0
2017-08-29 10:40:00,83.11,83.19,83.06,83.12,39025.0,60.7907,60.8492,60.7541,60.798,39025.0
2017-08-29 10:50:00,83.12,83.18,83.1,83.17,34982.0,60.798,60.8419,60.7833,60.8345,34982.0
2017-08-29 11:00:00,83.17,83.18,83.1,83.15,13158.0,60.8345,60.8419,60.7833,60.8199,13158.0
2017-08-29 11:10:00,83.14,83.16,83.02,83.05,18928.0,60.8126,60.8272,60.7248,60.7468,18928.0
2017-08-29 11:20:00,83.05,83.11,83.05,83.08,17254.0,60.7468,60.7907,60.7468,60.7687,17254.0
2017-08-29 11:30:00,83.08,83.11,83.02,83.02,20724.0,60.7687,60.7907,60.7248,60.7248,20724.0
2017-08-29 11:40:00,83.02,83.09,83.0,83.03,22827.0,60.7248,60.776,60.7102,60.7321,22827.0
2017-08-29 11:50:00,83.04,83.1,83.01,83.01,17753.0,60.7395,60.7833,60.7175,60.7175,17753.0
2017-08-29 12:00:00,83.01,83.05,83.0,83.02,12428.0,60.7175,60.7468,60.7102,60.7248,12428.0
2017-08-29 12:10:00,83.03,83.07,83.02,83.05,19885.0,60.7321,60.7614,60.7248,60.7468,19885.0
2017-08-29 12:20:00,83.04,83.12,83.03,83.08,28746.0,60.7395,60.798,60.7321,60.7687,28746.0
2017-08-29 12:30:00,83.08,83.14,83.08,83.11,19664.0,60.7687,60.8126,60.7687,60.7907,19664.0
2017-08-29 12:40:00,83.12,83.14,83.09,83.12,16972.0,60.798,60.8126,60.776,60.798,16972.0
2017-08-29 12:50:00,83.13,83.14,83.08,83.1,17552.0,60.8053,60.8126,60.7687,60.7833,17552.0
2017-08-29 13:00:00,83.1,83.14,83.09,83.14,15120.0,60.7833,60.8126,60.776,60.8126,15120.0
2017-08-29 13:10:00,83.14,83.19,83.14,83.18,32885.0,60.8126,60.8492,60.8126,60.8419,32885.0
2017-08-29 13:20:00,83.18,83.28,83.18,83.26,40183.0,60.8419,60.915,60.8419,60.9004,40183.0
2017-08-29 13:30:00,83.26,83.28,83.2,83.25,18919.0,60.9004,60.915,60.8565,60.8931,18919.0
2017-08-29 13:40:00,83.25,83.25,83.19,83.22,9278.0,60.8931,60.8931,60.8492,60.8711,9278.0
2017-08-29 13:50:00,83.21,83.24,83.2,83.21,15520.0,60.8638,60.8857,60.8565,60.8638,15520.0
2017-08-29 14:00:00,83.22,83.24,83.17,83.18,12847.0,60.8711,60.8857,60.8345,60.8419,12847.0
2017-08-29 14:10:00,83.18,83.23,83.15,83.19,24041.0,60.8419,60.8784,60.8199,60.8492,24041.0
2017-08-29 14:20:00,83.19,83.21,83.11,83.11,38033.0,60.8492,60.8638,60.7907,60.7907,38033.0
2017-08-29 14:30:00,83.12,83.14,83.09,83.14,26587.0,60.798,60.8126,60.776,60.8126,26587.0
2017-08-29 14:40:00,83.15,83.17,83.13,83.14,21280.0,60.8199,60.8345,60.8053,60.8126,21280.0
2017-08-29 14:50:00,83.15,83.15,83.08,83.13,26785.0,60.8199,60.8199,60.7687,60.8053,26785.0
2017-08-29 15:00:00,83.13,83.13,83.07,83.11,32218.0,60.8053,60.8053,60.7614,60.7907,32218.0
2017-08-29 15:10:00,83.1,83.17,83.1,83.14,22277.0,60.7833,60.8345,60.7833,60.8126,22277.0
2017-08-29 15:20:00,83.13,83.17,83.12,83.13,25012.0,60.8053,60.8345,60.798,60.8053,25012.0
2017-08-29 15:30:00,83.13,83.15,83.06,83.07,135534.0,60.8053,60.8199,60.7541,60.7614,135534.0
2017-08-29 15:40:00,83.08,83.11,83.06,83.07,35014.0,60.7687,60.7907,60.7541,60.7614,35014.0
2017-08-29 15:50:00,83.06,83.1,83.04,83.08,81190.0,60.7541,60.7833,60.7395,60.7687,81190.0
2017-08-30 09:30:00,82.95,83.0,82.62,82.66,89805.0,60.6736,60.7102,60.4322,60.4615,89805.0
2017-08-30 09:40:00,82.66,82.79,82.65,82.78,31961.0,60.4615,60.5566,60.4542,60.5493,31961.0
2017-08-30 09:50:00,82.78,82.78,82.69,82.73,28243.0,60.5493,60.5493,60.4834,60.5127,28243.0
2017-08-30 10:00:00,82.73,82.74,82.67,82.72,25309.0,60.5127,60.52,60.4688,60.5054,25309.0
2017-08-30 10:10:00,82.72,82.81,82.72,82.79,29075.0,60.5054,60.5712,60.5054,60.5566,29075.0
2017-08-30 10:20:00,82.79,82.83,82.75,82.82,27801.0,60.5566,60.5858,60.5273,60.5785,27801.0
2017-08-30 10:30:00,82.83,82.96,82.82,82.95,23158.0,60.5858,60.6809,60.5785,60.6736,23158.0
2017-08-30 10:40:00,82.96,83.05,82.94,83.05,89260.0,60.6809,60.7468,60.6663,60.7468,89260.0
2017-08-30 10:50:00,83.05,83.09,83.01,83.03,31049.0,60.7468,60.776,60.7175,60.7321,31049.0
2017-08-30 11:00:00,83.01,83.05,82.99,83.04,20288.0,60.7175,60.7468,60.7029,60.7395,20288.0
2017-08-30 11:10:00,83.04,83.11,83.01,83.1,96263.0,60.7395,60.7907,60.7175,60.7833,96263.0
2017-08-30 11:20:00,83.1,83.16,83.09,83.16,33888.0,60.7833,60.8272,60.776,60.8272,33888.0
2017-08-30 11:30:00,83.15,83.19,83.12,83.14,14410.0,60.8199,60.8492,60.798,60.8126,14410.0
2017-08-30 11:40:00,83.14,83.2,83.13,83.17,22559.0,60.8126,60.8565,60.8053,60.8345,22559.0
2017-08-30 11:50:00,83.18,83.24,83.18,83.24,18177.0,60.8419,60.8857,60.8419,60.8857,18177.0
2017-08-30 12:00:00,83.24,83.25,83.21,83.24,62192.0,60.8857,60.8931,60.8638,60.8857,62192.0
2017-08-30 12:10:00,83.24,83.27,83.22,83.26,15622.0,60.8857,60.9077,60.8711,60.9004,15622.0
2017-08-30 12:20:00,83.26,83.28,83.17,83.19,31436.0,60.9004,60.915,60.8345,60.8492,31436.0
2017-08-30 12:30:00,83.19,83.23,83.18,83.23,19595.0,60.8492,60.8784,60.8419,60.8784,19595.0
2017-08-30 12:40:00,83.22,83.26,83.21,83.26,178082.0,60.8711,60.9004,60.8638,60.9004,178082.0
2017-08-30 12:50:00,83.25,83.26,83.23,83.25,20316.0,60.8931,60.9004,60.8784,60.8931,20316.0
2017-08-30 13:00:00,83.26,83.33,83.25,83.33,61008.0,60.9004,60.9516,60.8931,60.9516,61008.0
2017-08-30 13:10:00,83.33,83.36,83.31,83.34,127243.0,60.9516,60.9735,60.9369,60.9589,127243.0
2017-08-30 13:20:00,83.33,83.35,83.32,83.34,12031.0,60.9516,60.9662,60.9443,60.9589,12031.0
2017-08-30 13:30:00,83.34,83.37,83.32,83.34,21449.0,60.9589,60.9808,60.9443,60.9589,21449.0
2017-08-30 13:40:00,83.35,83.36,83.31,83.33,31685.0,60.9662,60.9735,60.9369,60.9516,31685.0
2017-08-30 13:50:00,83.33,83.35,83.28,83.28,26827.0,60.9516,60.9662,60.915,60.915,26827.0
2017-08-30 14:00:00,83.28,83.32,83.27,83.31,17274.0,60.915,60.9443,60.9077,60.9369,17274.0
2017-08-30 14:10:00,83.32,83.38,83.32,83.37,25662.0,60.9443,60.9881,60.9443,60.9808,25662.0
2017-08-30 14:20:00,83.36,83.38,83.34,83.35,18064.0,60.9735,60.9881,60.9589,60.9662,18064.0
2017-08-30 14:30:00,83.36,83.45,83.36,83.44,39701.0,60.9735,61.0393,60.9735,61.032,39701.0
2017-08-30 14:40:00,83.45,83.46,83.38,83.45,52255.0,61.0393,61.0467,60.9881,61.0393,52255.0
2017-08-30 14:50:00,83.45,83.47,83.43,83.44,18794.0,61.0393,61.054,61.0247,61.032,18794.0
2017-08-30 15:00:00,83.44,83.44,83.4,83.43,45563.0,61.032,61.032,61.0028,61.0247,45563.0
2017-08-30 15:10:00,83.43,83.45,83.41,83.44,36424.0,61.0247,61.0393,61.0101,61.032,36424.0
2017-08-30 15:20:00,83.45,83.49,83.44,83.49,44000.0,61.0393,61.0686,61.032,61.0686,44000.0
2017-08-30 15:30:00,83.48,83.51,83.45,83.46,78017.0,61.0613,61.0832,61.0393,61.0467,78017.0
2017-08-30 15:40:00,83.45,83.56,83.43,83.54,171181.0,61.0393,61.1198,61.0247,61.1052,171181.0
2017-08-30 15:50:00,83.55,83.57,83.52,83.55,106362.0,61.1125,61.1271,61.0905,61.1125,106362.0
2017-08-31 09:30:00,83.79,83.93,83.68,83.91,71748.0,61.288,61.3904,61.2076,61.3758,71748.0
2017-08-31 09:40:00,83.9,83.9,83.63,83.78,80277.0,61.3685,61.3685,61.171,61.2807,80277.0
2017-08-31 09:50:00,83.77,84.09,83.76,84.06,40913.0,61.2734,61.5075,61.2661,61.4855,40913.0
2017-08-31 10:00:00,84.06,84.17,84.03,84.15,99061.0,61.4855,61.566,61.4636,61.5514,99061.0
2017-08-31 10:10:00,84.14,84.27,84.1,84.11,51366.0,61.544,61.6391,61.5148,61.5221,51366.0
2017-08-31 10:20:00,84.11,84.11,83.96,83.97,39061.0,61.5221,61.5221,61.4124,61.4197,39061.0
2017-08-31 10:30:00,83.97,84.02,83.89,83.97,51847.0,61.4197,61.4563,61.3612,61.4197,51847.0
2017-08-31 10:40:00,83.97,84.02,83.94,84.01,31651.0,61.4197,61.4563,61.3978,61.449,31651.0
2017-08-31 10:50:00,84.01,84.1,83.99,84.1,126015.0,61.449,61.5148,61.4343,61.5148,126015.0
2017-08-31 11:00:00,84.11,84.13,84.04,84.06,53113.0,61.5221,61.5367,61.4709,61.4855,53113.0
2017-08-31 11:10:00,84.06,84.08,84.01,84.08,30707.0,61.4855,61.5002,61.449,61.5002,30707.0
2017-08-31 11:20:00,84.07,84.1,84.04,84.07,49840.0,61.4928,61.5148,61.4709,61.4928,49840.0
2017-08-31 11:30:00,84.08,84.1,84.0,84.07,42422.0,61.5002,61.5148,61.4416,61.4928,42422.0
2017-08-31 11:40:00,84.08,84.11,84.07,84.08,53114.0,61.5002,61.5221,61.4928,61.5002,53114.0
2017-08-31 11:50:00,84.09,84.16,84.09,84.15,17955.0,61.5075,61.5587,61.5075,61.5514,17955.0
2017-08-31 12:00:00,84.15,84.16,84.08,84.11,20240.0,61.5514,61.5587,61.5002,61.5221,20240.0
2017-08-31 12:10:00,84.11,84.13,84.04,84.06,33353.0,61.5221,61.5367,61.4709,61.4855,33353.0
2017-08-31 12:20:00,84.06,84.11,84.05,84.06,38981.0,61.4855,61.5221,61.4782,61.4855,38981.0
2017-08-31 12:30:00,84.07,84.07,83.98,84.05,38036.0,61.4928,61.4928,61.427,61.4782,38036.0
2017-08-31 12:40:00,84.05,84.07,83.96,83.96,15930.0,61.4782,61.4928,61.4124,61.4124,15930.0
2017-08-31 12:50:00,83.97,84.01,83.97,83.98,13457.0,61.4197,61.449,61.4197,61.427,13457.0
2017-08-31 13:00:00,83.99,84.04,83.99,84.0,25818.0,61.4343,61.4709,61.4343,61.4416,25818.0
2017-08-31 13:10:00,84.01,84.01,83.9,83.93,22604.0,61.449,61.449,61.3685,61.3904,22604.0
2017-08-31 13:20:00,83.93,83.94,83.86,83.9,26651.0,61.3904,61.3978,61.3392,61.3685,26651.0
2017-08-31 13:30:00,83.89,83.99,83.88,83.99,24873.0,61.3612,61.4343,61.3539,61.4343,24873.0
2017-08-31 13:40:00,83.98,83.98,83.9,83.92,20682.0,61.427,61.427,61.3685,61.3831,20682.0
2017-08-31 13:50:00,83.92,83.96,83.9,83.92,36222.0,61.3831,61.4124,61.3685,61.3831,36222.0
2017-08-31 14:00:00,83.93,83.93,83.86,83.88,20753.0,61.3904,61.3904,61.3392,61.3539,20753.0
2017-08-31 14:10:00,83.9,84.0,83.9,83.99,32703.0,61.3685,61.4416,61.3685,61.4343,32703.0
2017-08-31 14:20:00,83.99,84.12,83.98,84.11,148211.0,61.4343,61.5294,61.427,61.5221,148211.0
2017-08-31 14:30:00,84.11,84.11,84.05,84.1,73856.0,61.5221,61.5221,61.4782,61.5148,73856.0
2017-08-31 14:40:00,84.09,84.22,84.07,84.19,132517.0,61.5075,61.6026,61.4928,61.5806,132517.0
2017-08-31 14:50:00,84.18,84.21,84.16,84.18,52852.0,61.5733,61.5952,61.5587,61.5733,52852.0
2017-08-31 15:00:00,84.18,84.27,84.16,84.17,133882.0,61.5733,61.6391,61.5587,61.566,133882.0
2017-08-31 15:10:00,84.16,84.24,84.12,84.22,81871.0,61.5587,61.6172,61.5294,61.6026,81871.0
2017-08-31 15:20:00,84.21,84.23,84.15,84.2,71690.0,61.5952,61.6099,61.5514,61.5879,71690.0
2017-08-31 15:30:00,84.21,84.25,84.17,84.25,75990.0,61.5952,61.6245,61.566,61.6245,75990.0
2017-08-31 15:40:00,84.24,84.25,84.11,84.11,180324.0,61.6172,61.6245,61.5221,61.5221,180324.0
2017-08-31 15:50:00,84.11,84.11,83.95,84.0,367468.0,61.5221,61.5221,61.4051,61.4416,367468.0
2017-09-01 09:30:00,84.01,84.29,83.95,83.99,151661.0,61.449,61.6538,61.4051,61.4343,151661.0
2017-09-01 09:40:00,84.01,84.26,84.01,84.24,64224.0,61.449,61.6318,61.449,61.6172,64224.0
2017-09-01 09:50:00,84.25,84.42,84.2,84.41,95120.0,61.6245,61.7489,61.5879,61.7415,95120.0
2017-09-01 10:00:00,84.43,84.43,84.34,84.38,421965.0,61.7562,61.7562,61.6903,61.7196,421965.0
2017-09-01 10:10:00,84.38,84.43,84.34,84.42,151228.0,61.7196,61.7562,61.6903,61.7489,151228.0
2017-09-01 10:20:00,84.41,84.42,84.37,84.42,35166.0,61.7415,61.7489,61.7123,61.7489,35166.0
2017-09-01 10:30:00,84.42,84.53,84.39,84.51,71523.0,61.7489,61.8293,61.7269,61.8147,71523.0
2017-09-01 10:40:00,84.51,84.63,84.5,84.63,87027.0,61.8147,61.9025,61.8074,61.9025,87027.0
2017-09-01 10:50:00,84.63,84.64,84.51,84.55,126432.0,61.9025,61.9098,61.8147,61.8439,126432.0
2017-09-01 11:00:00,84.55,84.57,84.46,84.48,32226.0,61.8439,61.8586,61.7781,61.7927,32226.0
2017-09-01 11:10:00,84.49,84.54,84.44,84.45,96281.0,61.8001,61.8366,61.7635,61.7708,96281.0
2017-09-01 11:20:00,84.46,84.54,84.43,84.54,47016.0,61.7781,61.8366,61.7562,61.8366,47016.0
2017-09-01 11:30:00,84.53,84.54,84.46,84.46,37392.0,61.8293,61.8366,61.7781,61.7781,37392.0
2017-09-01 11:40:00,84.47,84.51,84.45,84.48,28430.0,61.7854,61.8147,61.7708,61.7927,28430.0
2017-09-01 11:50:00,84.48,84.54,84.48,84.49,23587.0,61.7927,61.8366,61.7927,61.8001,23587.0
2017-09-01 12:00:00,84.48,84.52,84.37,84.4,272112.0,61.7927,61.822,61.7123,61.7342,272112.0
2017-09-01 12:10:00,84.4,84.43,84.39,84.41,24222.0,61.7342,61.7562,61.7269,61.7415,24222.0
2017-09-01 12:20:00,84.42,84.47,84.38,84.43,34399.0,61.7489,61.7854,61.7196,61.7562,34399.0
2017-09-01 12:30:00,84.44,84.56,84.43,84.55,27468.0,61.7635,61.8513,61.7562,61.8439,27468.0
2017-09-01 12:40:00,84.56,84.6,84.54,84.58,54468.0,61.8513,61.8805,61.8366,61.8659,54468.0
2017-09-01 12:50:00,84.59,84.66,84.58,84.66,33421.0,61.8732,61.9244,61.8659,61.9244,33421.0
2017-09-01 13:00:00,84.65,84.68,84.65,84.66,43436.0,61.9171,61.939,61.9171,61.9244,43436.0
2017-09-01 13:10:00,84.66,84.67,84.63,84.66,26154.0,61.9244,61.9317,61.9025,61.9244,26154.0
2017-09-01 13:20:00,84.65,84.68,84.61,84.66,43167.0,61.9171,61.939,61.8878,61.9244,43167.0
2017-09-01 13:30:00,84.67,84.67,84.57,84.61,61540.0,61.9317,61.9317,61.8586,61.8878,61540.0
2017-09-01 13:40:00,84.6,84.61,84.57,84.58,31820.0,61.8805,61.8878,61.8586,61.8659,31820.0
2017-09-01 13:50:00,84.59,84.6,84.52,84.53,122757.0,61.8732,61.8805,61.822,61.8293,122757.0
2017-09-01 14:00:00,84.54,84.56,84.52,84.54,22620.0,61.8366,61.8513,61.822,61.8366,22620.0
2017-09-01 14:10:00,84.54,84.57,84.53,84.56,25940.0,61.8366,61.8586,61.8293,61.8513,25940.0
2017-09-01 14:20:00,84.56,84.63,84.55,84.58,61431.0,61.8513,61.9025,61.8439,61.8659,61431.0
2017-09-01 14:30:00,84.59,84.62,84.55,84.56,44863.0,61.8732,61.8951,61.8439,61.8513,44863.0
2017-09-01 14:40:00,84.56,84.61,84.56,84.61,40781.0,61.8513,61.8878,61.8513,61.8878,40781.0
2017-09-01 14:50:00,84.61,84.61,84.45,84.45,145000.0,61.8878,61.8878,61.7708,61.7708,145000.0
2017-09-01 15:00:00,84.45,84.59,84.45,84.58,40877.0,61.7708,61.8732,61.7708,61.8659,40877.0
2017-09-01 15:10:00,84.58,84.58,84.5,84.54,30744.0,61.8659,61.8659,61.8074,61.8366,30744.0
2017-09-01 15:20:00,84.54,84.56,84.51,84.52,30235.0,61.8366,61.8513,61.8147,61.822,30235.0
2017-09-01 15:30:00,84.52,84.53,84.44,84.48,65319.0,61.822,61.8293,61.7635,61.7927,65319.0
2017-09-01 15:40:00,84.48,84.5,84.41,84.41,76107.0,61.7927,61.8074,61.7415,61.7415,76107.0
2017-09-01 15:50:00,84.41,84.46,84.31,84.31,202974.0,61.7415,61.7781,61.6684,61.6684,202974.0
2017-09-05 09:30:00,84.42,84.65,84.35,84.39,252395.0,61.7489,61.9171,61.6976,61.7269,252395.0
2017-09-05 09:40:00,84.4,84.68,84.4,84.54,136732.0,61.7342,61.939,61.7342,61.8366,136732.0
2017-09-05 09:50:00,84.55,84.57,84.21,84.31,99167.0,61.8439,61.8586,61.5952,61.6684,99167.0
2017-09-05 10:00:00,84.3,84.44,84.23,84.35,103374.0,61.6611,61.7635,61.6099,61.6976,103374.0
2017-09-05 10:10:00,84.35,84.45,84.34,84.44,62741.0,61.6976,61.7708,61.6903,61.7635,62741.0
2017-09-05 10:20:00,84.44,84.44,84.28,84.31,46419.0,61.7635,61.7635,61.6464,61.6684,46419.0
2017-09-05 10:30:00,84.3,84.34,84.26,84.28,65592.0,61.6611,61.6903,61.6318,61.6464,65592.0
2017-09-05 10:40:00,84.27,84.28,84.21,84.24,62489.0,61.6391,61.6464,61.5952,61.6172,62489.0
2017-09-05 10:50:00,84.25,84.31,84.22,84.26,63277.0,61.6245,61.6684,61.6026,61.6318,63277.0
2017-09-05 11:00:00,84.25,84.33,84.21,84.23,62157.0,61.6245,61.683,61.5952,61.6099,62157.0
2017-09-05 11:10:00,84.24,84.32,84.2,84.29,76380.0,61.6172,61.6757,61.5879,61.6538,76380.0
2017-09-05 11:20:00,84.29,84.34,84.29,84.33,41833.0,61.6538,61.6903,61.6538,61.683,41833.0
2017-09-05 11:30:00,84.32,84.33,84.25,84.29,54411.0,61.6757,61.683,61.6245,61.6538,54411.0
2017-09-05 11:40:00,84.28,84.32,84.2,84.27,134894.0,61.6464,61.6757,61.5879,61.6391,134894.0
2017-09-05 11:50:00,84.26,84.27,84.16,84.17,48370.0,61.6318,61.6391,61.5587,61.566,48370.0
2017-09-05 12:00:00,84.17,84.18,84.11,84.14,60601.0,61.566,61.5733,61.5221,61.544,60601.0
2017-09-05 12:10:00,84.14,84.14,84.03,84.05,30633.0,61.544,61.544,61.4636,61.4782,30633.0
2017-09-05 12:20:00,84.05,84.07,83.99,84.0,45825.0,61.4782,61.4928,61.4343,61.4416,45825.0
2017-09-05 12:30:00,84.01,84.01,83.92,83.93,39904.0,61.449,61.449,61.3831,61.3904,39904.0
2017-09-05 12:40:00,83.93,83.95,83.82,83.83,44825.0,61.3904,61.4051,61.31,61.3173,44825.0
2017-09-05 12:50:00,83.84,83.9,83.81,83.86,43844.0,61.3246,61.3685,61.3027,61.3392,43844.0
2017-09-05 13:00:00,83.86,83.86,83.77,83.8,46617.0,61.3392,61.3392,61.2734,61.2954,46617.0
2017-09-05 13:10:00,83.8,83.84,83.78,83.84,72040.0,61.2954,61.3246,61.2807,61.3246,72040.0
2017-09-05 13:20:00,83.84,83.84,83.73,83.74,46090.0,61.3246,61.3246,61.2442,61.2515,46090.0
2017-09-05 13:30:00,83.73,83.8,83.68,83.78,79044.0,61.2442,61.2954,61.2076,61.2807,79044.0
2017-09-05 13:40:00,83.78,83.84,83.76,83.79,86428.0,61.2807,61.3246,61.2661,61.288,86428.0
2017-09-05 13:50:00,83.78,83.84,83.76,83.84,60639.0,61.2807,61.3246,61.2661,61.3246,60639.0
2017-09-05 14:00:00,83.83,83.91,83.79,83.83,78949.0,61.3173,61.3758,61.288,61.3173,78949.0
2017-09-05 14:10:00,83.84,83.93,83.83,83.93,46034.0,61.3246,61.3904,61.3173,61.3904,46034.0
2017-09-05 14:20:00,83.93,84.1,83.93,84.07,53759.0,61.3904,61.5148,61.3904,61.4928,53759.0
2017-09-05 14:30:00,84.07,84.09,84.03,84.06,57700.0,61.4928,61.5075,61.4636,61.4855,57700.0
2017-09-05 14:40:00,84.05,84.06,83.96,83.97,90186.0,61.4782,61.4855,61.4124,61.4197,90186.0
2017-09-05 14:50:00,83.97,84.05,83.96,84.03,61032.0,61.4197,61.4782,61.4124,61.4636,61032.0
2017-09-05 15:00:00,84.04,84.07,83.97,84.01,73146.0,61.4709,61.4928,61.4197,61.449,73146.0
2017-09-05 15:10:00,84.02,84.09,83.99,84.06,87471.0,61.4563,61.5075,61.4343,61.4855,87471.0
2017-09-05 15:20:00,84.07,84.09,84.0,84.08,86778.0,61.4928,61.5075,61.4416,61.5002,86778.0
2017-09-05 15:30:00,84.08,84.14,84.03,84.13,134922.0,61.5002,61.544,61.4636,61.5367,134922.0
2017-09-05 15:40:00,84.13,84.19,84.1,84.13,194525.0,61.5367,61.5806,61.5148,61.5367,194525.0
2017-09-05 15:50:00,84.14,84.14,84.08,84.11,326409.0,61.544,61.544,61.5002,61.5221,326409.0
2017-09-06 09:30:00,84.27,84.46,84.19,84.42,112508.0,61.6391,61.7781,61.5806,61.7489,112508.0
2017-09-06 09:40:00,84.41,84.56,84.38,84.53,93469.0,61.7415,61.8513,61.7196,61.8293,93469.0
2017-09-06 09:50:00,84.52,84.59,84.48,84.59,46505.0,61.822,61.8732,61.7927,61.8732,46505.0
2017-09-06 10:00:00,84.59,84.7,84.57,84.7,76516.0,61.8732,61.9537,61.8586,61.9537,76516.0
2017-09-06 10:10:00,84.7,84.78,84.67,84.78,50078.0,61.9537,62.0122,61.9317,62.0122,50078.0
2017-09-06 10:20:00,84.78,84.85,84.76,84.77,35813.0,62.0122,62.0634,61.9975,62.0049,35813.0
2017-09-06 10:30:00,84.77,84.87,84.75,84.86,51111.0,62.0049,62.078,61.9902,62.0707,51111.0
2017-09-06 10:40:00,84.87,84.89,84.62,84.64,228301.0,62.078,62.0926,61.8951,61.9098,228301.0
2017-09-06 10:50:00,84.63,84.74,84.63,84.74,164264.0,61.9025,61.9829,61.9025,61.9829,164264.0
2017-09-06 11:00:00,84.73,84.73,84.63,84.67,63523.0,61.9756,61.9756,61.9025,61.9317,63523.0
2017-09-06 11:10:00,84.67,84.68,84.54,84.56,68207.0,61.9317,61.939,61.8366,61.8513,68207.0
2017-09-06 11:20:00,84.56,84.62,84.55,84.59,104391.0,61.8513,61.8951,61.8439,61.8732,104391.0
2017-09-06 11:30:00,84.59,84.66,84.57,84.62,62614.0,61.8732,61.9244,61.8586,61.8951,62614.0
2017-09-06 11:40:00,84.62,84.66,84.56,84.57,54343.0,61.8951,61.9244,61.8513,61.8586,54343.0
2017-09-06 11:50:00,84.57,84.61,84.55,84.57,27909.0,61.8586,61.8878,61.8439,61.8586,27909.0
2017-09-06 12:00:00,84.57,84.58,84.51,84.52,34942.0,61.8586,61.8659,61.8147,61.822,34942.0
2017-09-06 12:10:00,84.51,84.62,84.51,84.6,38849.0,61.8147,61.8951,61.8147,61.8805,38849.0
2017-09-06 12:20:00,84.61,84.64,84.58,84.6,36721.0,61.8878,61.9098,61.8659,61.8805,36721.0
2017-09-06 12:30:00,84.59,84.62,84.57,84.6,33402.0,61.8732,61.8951,61.8586,61.8805,33402.0
2017-09-06 12:40:00,84.59,84.61,84.58,84.61,20218.0,61.8732,61.8878,61.8659,61.8878,20218.0
2017-09-06 12:50:00,84.61,84.61,84.51,84.52,53862.0,61.8878,61.8878,61.8147,61.822,53862.0
2017-09-06 13:00:00,84.52,84.54,84.47,84.52,116453.0,61.822,61.8366,61.7854,61.822,116453.0
2017-09-06 13:10:00,84.52,84.53,84.48,84.52,48000.0,61.822,61.8293,61.7927,61.822,48000.0
2017-09-06 13:20:00,84.52,84.57,84.51,84.54,46907.0,61.822,61.8586,61.8147,61.8366,46907.0
2017-09-06 13:30:00,84.54,84.57,84.53,84.56,14767.0,61.8366,61.8586,61.8293,61.8513,14767.0
2017-09-06 13:40:00,84.57,84.67,84.57,84.66,29519.0,61.8586,61.9317,61.8586,61.9244,29519.0
2017-09-06 13:50:00,84.66,84.66,84.52,84.52,34458.0,61.9244,61.9244,61.822,61.822,34458.0
2017-09-06 14:00:00,84.53,84.54,84.46,84.5,44028.0,61.8293,61.8366,61.7781,61.8074,44028.0
2017-09-06 14:10:00,84.5,84.54,84.47,84.52,74760.0,61.8074,61.8366,61.7854,61.822,74760.0
2017-09-06 14:20:00,84.53,84.54,84.5,84.5,60627.0,61.8293,61.8366,61.8074,61.8074,60627.0
2017-09-06 14:30:00,84.51,84.56,84.49,84.49,56128.0,61.8147,61.8513,61.8001,61.8001,56128.0
2017-09-06 14:40:00,84.49,84.51,84.41,84.45,151282.0,61.8001,61.8147,61.7415,61.7708,151282.0
2017-09-06 14:50:00,84.44,84.47,84.42,84.45,30021.0,61.7635,61.7854,61.7489,61.7708,30021.0
2017-09-06 15:00:00,84.45,84.47,84.39,84.43,32183.0,61.7708,61.7854,61.7269,61.7562,32183.0
2017-09-06 15:10:00,84.44,84.46,84.4,84.45,40570.0,61.7635,61.7781,61.7342,61.7708,40570.0
2017-09-06 15:20:00,84.44,84.45,84.38,84.41,33384.0,61.7635,61.7708,61.7196,61.7415,33384.0
2017-09-06 15:30:00,84.41,84.42,84.32,84.35,73684.0,61.7415,61.7489,61.6757,61.6976,73684.0
2017-09-06 15:40:00,84.34,84.35,84.24,84.33,104757.0,61.6903,61.6976,61.6172,61.683,104757.0
2017-09-06 15:50:00,84.34,84.35,84.29,84.32,204929.0,61.6903,61.6976,61.6538,61.6757,204929.0
2017-09-07 09:30:00,84.49,84.63,84.36,84.53,60328.0,61.8001,61.9025,61.705,61.8293,60328.0
2017-09-07 09:40:00,84.52,84.52,84.39,84.44,37427.0,61.822,61.822,61.7269,61.7635,37427.0
2017-09-07 09:50:00,84.43,84.46,84.39,84.44,31509.0,61.7562,61.7781,61.7269,61.7635,31509.0
2017-09-07 10:00:00,84.45,84.75,84.41,84.72,113679.0,61.7708,61.9902,61.7415,61.9683,113679.0
2017-09-07 10:10:00,84.72,84.84,84.68,84.84,81788.0,61.9683,62.0561,61.939,62.0561,81788.0
2017-09-07 10:20:00,84.84,84.87,84.65,84.66,123803.0,62.0561,62.078,61.9171,61.9244,123803.0
2017-09-07 10:30:00,84.65,84.65,84.54,84.54,47343.0,61.9171,61.9171,61.8366,61.8366,47343.0
2017-09-07 10:40:00,84.55,84.6,84.43,84.51,74012.0,61.8439,61.8805,61.7562,61.8147,74012.0
2017-09-07 10:50:00,84.5,84.56,84.47,84.5,16093.0,61.8074,61.8513,61.7854,61.8074,16093.0
2017-09-07 11:00:00,84.51,84.6,84.5,84.58,40657.0,61.8147,61.8805,61.8074,61.8659,40657.0
2017-09-07 11:10:00,84.59,84.65,84.58,84.62,25392.0,61.8732,61.9171,61.8659,61.8951,25392.0
2017-09-07 11:20:00,84.62,84.63,84.52,84.58,21717.0,61.8951,61.9025,61.822,61.8659,21717.0
2017-09-07 11:30:00,84.58,84.66,84.53,84.65,34010.0,61.8659,61.9244,61.8293,61.9171,34010.0
2017-09-07 11:40:00,84.65,84.67,84.59,84.65,46087.0,61.9171,61.9317,61.8732,61.9171,46087.0
2017-09-07 11:50:00,84.66,84.72,84.61,84.72,33451.0,61.9244,61.9683,61.8878,61.9683,33451.0
2017-09-07 12:00:00,84.72,84.72,84.64,84.67,23442.0,61.9683,61.9683,61.9098,61.9317,23442.0
2017-09-07 12:10:00,84.67,84.67,84.59,84.66,38016.0,61.9317,61.9317,61.8732,61.9244,38016.0
2017-09-07 12:20:00,84.64,84.69,84.61,84.69,15903.0,61.9098,61.9463,61.8878,61.9463,15903.0
2017-09-07 12:30:00,84.69,84.7,84.65,84.68,20637.0,61.9463,61.9537,61.9171,61.939,20637.0
2017-09-07 12:40:00,84.67,84.77,84.67,84.75,38790.0,61.9317,62.0049,61.9317,61.9902,38790.0
2017-09-07 12:50:00,84.73,84.8,84.73,84.76,48201.0,61.9756,62.0268,61.9756,61.9975,48201.0
2017-09-07 13:00:00,84.77,84.83,84.76,84.82,22052.0,62.0049,62.0487,61.9975,62.0414,22052.0
2017-09-07 13:10:00,84.83,84.87,84.8,84.83,24467.0,62.0487,62.078,62.0268,62.0487,24467.0
2017-09-07 13:20:00,84.82,84.9,84.81,84.89,26552.0,62.0414,62.0999,62.0341,62.0926,26552.0
2017-09-07 13:30:00,84.89,84.89,84.79,84.81,100704.0,62.0926,62.0926,62.0195,62.0341,100704.0
2017-09-07 13:40:00,84.8,84.83,84.77,84.79,46066.0,62.0268,62.0487,62.0049,62.0195,46066.0
2017-09-07 13:50:00,84.79,84.85,84.77,84.82,50867.0,62.0195,62.0634,62.0049,62.0414,50867.0
2017-09-07 14:00:00,84.81,84.89,84.8,84.87,44055.0,62.0341,62.0926,62.0268,62.078,44055.0
2017-09-07 14:10:00,84.87,84.92,84.85,84.91,90365.0,62.078,62.1146,62.0634,62.1073,90365.0
2017-09-07 14:20:00,84.92,84.96,84.88,84.94,51643.0,62.1146,62.1438,62.0853,62.1292,51643.0
2017-09-07 14:30:00,84.94,84.98,84.91,84.95,28163.0,62.1292,62.1585,62.1073,62.1365,28163.0
2017-09-07 14:40:00,84.95,85.0,84.89,84.92,45667.0,62.1365,62.1731,62.0926,62.1146,45667.0
2017-09-07 14:50:00,84.92,85.0,84.92,84.99,15497.0,62.1146,62.1731,62.1146,62.1658,15497.0
2017-09-07 15:00:00,84.99,85.0,84.96,84.96,35442.0,62.1658,62.1731,62.1438,62.1438,35442.0
2017-09-07 15:10:00,84.95,84.96,84.87,84.87,51136.0,62.1365,62.1438,62.078,62.078,51136.0
2017-09-07 15:20:00,84.88,84.89,84.84,84.85,58691.0,62.0853,62.0926,62.0561,62.0634,58691.0
2017-09-07 15:30:00,84.84,84.88,84.8,84.85,65899.0,62.0561,62.0853,62.0268,62.0634,65899.0
2017-09-07 15:40:00,84.84,84.87,84.81,84.85,61992.0,62.0561,62.078,62.0341,62.0634,61992.0
2017-09-07 15:50:00,84.85,84.87,84.76,84.86,212211.0,62.0634,62.078,61.9975,62.0707,212211.0
2017-09-08 09:30:00,84.63,84.77,84.56,84.76,97590.0,61.9025,62.0049,61.8513,61.9975,97590.0
2017-09-08 09:40:00,84.77,84.78,84.69,84.73,60130.0,62.0049,62.0122,61.9463,61.9756,60130.0
2017-09-08 09:50:00,84.71,84.76,84.65,84.76,31190.0,61.961,61.9975,61.9171,61.9975,31190.0
2017-09-08 10:00:00,84.76,84.88,84.76,84.84,36464.0,61.9975,62.0853,61.9975,62.0561,36464.0
2017-09-08 10:10:00,84.86,84.93,84.84,84.88,36305.0,62.0707,62.1219,62.0561,62.0853,36305.0
2017-09-08 10:20:00,84.88,84.9,84.82,84.85,57146.0,62.0853,62.0999,62.0414,62.0634,57146.0
2017-09-08 10:30:00,84.84,84.87,84.76,84.83,60557.0,62.0561,62.078,61.9975,62.0487,60557.0
2017-09-08 10:40:00,84.82,84.9,84.8,84.87,45049.0,62.0414,62.0999,62.0268,62.078,45049.0
2017-09-08 10:50:00,84.86,84.95,84.84,84.92,25681.0,62.0707,62.1365,62.0561,62.1146,25681.0
2017-09-08 11:00:00,84.93,85.05,84.93,84.97,46815.0,62.1219,62.2097,62.1219,62.1511,46815.0
2017-09-08 11:10:00,84.97,85.03,84.95,85.01,35503.0,62.1511,62.195,62.1365,62.1804,35503.0
2017-09-08 11:20:00,85.02,85.11,85.01,85.1,32584.0,62.1877,62.2535,62.1804,62.2462,32584.0
2017-09-08 11:30:00,85.11,85.14,85.07,85.11,29034.0,62.2535,62.2755,62.2243,62.2535,29034.0
2017-09-08 11:40:00,85.1,85.21,85.09,85.21,37879.0,62.2462,62.3267,62.2389,62.3267,37879.0
2017-09-08 11:50:00,85.22,85.23,85.13,85.14,31068.0,62.334,62.3413,62.2682,62.2755,31068.0
2017-09-08 12:00:00,85.14,85.16,85.09,85.12,108552.0,62.2755,62.2901,62.2389,62.2609,108552.0
2017-09-08 12:10:00,85.12,85.12,85.02,85.05,49913.0,62.2609,62.2609,62.1877,62.2097,49913.0
2017-09-08 12:20:00,85.03,85.12,85.02,85.12,29169.0,62.195,62.2609,62.1877,62.2609,29169.0
2017-09-08 12:30:00,85.12,85.18,85.11,85.18,25197.0,62.2609,62.3048,62.2535,62.3048,25197.0
2017-09-08 12:40:00,85.17,85.19,85.14,85.19,28035.0,62.2974,62.3121,62.2755,62.3121,28035.0
2017-09-08 12:50:00,85.18,85.19,85.15,85.15,21385.0,62.3048,62.3121,62.2828,62.2828,21385.0
2017-09-08 13:00:00,85.15,85.18,85.15,85.16,38059.0,62.2828,62.3048,62.2828,62.2901,38059.0
2017-09-08 13:10:00,85.16,85.2,85.13,85.15,31039.0,62.2901,62.3194,62.2682,62.2828,31039.0
2017-09-08 13:20:00,85.15,85.16,85.07,85.07,40696.0,62.2828,62.2901,62.2243,62.2243,40696.0
2017-09-08 13:30:00,85.07,85.09,85.03,85.09,26495.0,62.2243,62.2389,62.195,62.2389,26495.0
2017-09-08 13:40:00,85.08,85.11,85.06,85.08,57489.0,62.2316,62.2535,62.217,62.2316,57489.0
2017-09-08 13:50:00,85.08,85.15,85.06,85.1,25218.0,62.2316,62.2828,62.217,62.2462,25218.0
2017-09-08 14:00:00,85.1,85.14,85.09,85.12,46017.0,62.2462,62.2755,62.2389,62.2609,46017.0
2017-09-08 14:10:00,85.13,85.2,85.13,85.14,30176.0,62.2682,62.3194,62.2682,62.2755,30176.0
2017-09-08 14:20:00,85.15,85.23,85.14,85.22,37027.0,62.2828,62.3413,62.2755,62.334,37027.0
2017-09-08 14:30:00,85.21,85.24,85.2,85.2,43922.0,62.3267,62.3486,62.3194,62.3194,43922.0
2017-09-08 14:40:00,85.2,85.22,85.14,85.14,37872.0,62.3194,62.334,62.2755,62.2755,37872.0
2017-09-08 14:50:00,85.15,85.2,85.14,85.19,31011.0,62.2828,62.3194,62.2755,62.3121,31011.0
2017-09-08 15:00:00,85.18,85.19,85.1,85.12,83210.0,62.3048,62.3121,62.2462,62.2609,83210.0
2017-09-08 15:10:00,85.13,85.14,85.03,85.05,243258.0,62.2682,62.2755,62.195,62.2097,243258.0
2017-09-08 15:20:00,85.05,85.1,84.99,85.02,51208.0,62.2097,62.2462,62.1658,62.1877,51208.0
2017-09-08 15:30:00,85.01,85.02,84.89,84.97,118281.0,62.1804,62.1877,62.0926,62.1511,118281.0
2017-09-08 15:40:00,84.97,84.98,84.93,84.93,140976.0,62.1511,62.1585,62.1219,62.1219,140976.0
2017-09-08 15:50:00,84.94,84.97,84.9,84.97,124813.0,62.1292,62.1511,62.0999,62.1511,124813.0
2017-09-11 09:30:00,85.12,85.56,85.0,85.55,156175.0,62.2609,62.5827,62.1731,62.5754,156175.0
2017-09-11 09:40:00,85.53,85.57,85.46,85.53,41753.0,62.5608,62.59,62.5096,62.5608,41753.0
2017-09-11 09:50:00,85.53,85.62,85.5,85.57,76771.0,62.5608,62.6266,62.5388,62.59,76771.0
2017-09-11 10:00:00,85.58,85.64,85.54,85.63,102341.0,62.5973,62.6412,62.5681,62.6339,102341.0
2017-09-11 10:10:00,85.63,85.7,85.57,85.69,59776.0,62.6339,62.6851,62.59,62.6778,59776.0
2017-09-11 10:20:00,85.7,85.75,85.69,85.7,66280.0,62.6851,62.7217,62.6778,62.6851,66280.0
2017-09-11 10:30:00,85.71,85.8,85.63,85.65,77702.0,62.6924,62.7582,62.6339,62.6485,77702.0
2017-09-11 10:40:00,85.64,85.76,85.63,85.74,45087.0,62.6412,62.729,62.6339,62.7144,45087.0
2017-09-11 10:50:00,85.72,85.75,85.63,85.66,64432.0,62.6997,62.7217,62.6339,62.6558,64432.0
2017-09-11 11:00:00,85.66,85.66,85.48,85.52,40115.0,62.6558,62.6558,62.5242,62.5534,40115.0
2017-09-11 11:10:00,85.53,85.55,85.49,85.53,28581.0,62.5608,62.5754,62.5315,62.5608,28581.0
2017-09-11 11:20:00,85.52,85.58,85.51,85.56,24555.0,62.5534,62.5973,62.5461,62.5827,24555.0
2017-09-11 11:30:00,85.55,85.61,85.54,85.57,39105.0,62.5754,62.6193,62.5681,62.59,39105.0
2017-09-11 11:40:00,85.57,85.66,85.52,85.65,33563.0,62.59,62.6558,62.5534,62.6485,33563.0
2017-09-11 11:50:00,85.66,85.7,85.64,85.66,46768.0,62.6558,62.6851,62.6412,62.6558,46768.0
2017-09-11 12:00:00,85.65,85.67,85.61,85.67,33400.0,62.6485,62.6632,62.6193,62.6632,33400.0
2017-09-11 12:10:00,85.67,85.73,85.65,85.66,40052.0,62.6632,62.707,62.6485,62.6558,40052.0
2017-09-11 12:20:00,85.67,85.7,85.65,85.67,14187.0,62.6632,62.6851,62.6485,62.6632,14187.0
2017-09-11 12:30:00,85.67,85.72,85.66,85.69,27567.0,62.6632,62.6997,62.6558,62.6778,27567.0
2017-09-11 12:40:00,85.69,85.76,85.69,85.72,31896.0,62.6778,62.729,62.6778,62.6997,31896.0
2017-09-11 12:50:00,85.73,85.76,85.72,85.73,26342.0,62.707,62.729,62.6997,62.707,26342.0
2017-09-11 13:00:00,85.73,85.75,85.69,85.69,19903.0,62.707,62.7217,62.6778,62.6778,19903.0
2017-09-11 13:10:00,85.7,85.75,85.68,85.74,15926.0,62.6851,62.7217,62.6705,62.7144,15926.0
2017-09-11 13:20:00,85.74,85.74,85.69,85.71,18363.0,62.7144,62.7144,62.6778,62.6924,18363.0
2017-09-11 13:30:00,85.72,85.73,85.69,85.71,26760.0,62.6997,62.707,62.6778,62.6924,26760.0
2017-09-11 13:40:00,85.72,85.73,85.67,85.72,79777.0,62.6997,62.707,62.6632,62.6997,79777.0
2017-09-11 13:50:00,85.72,85.77,85.71,85.77,44120.0,62.6997,62.7363,62.6924,62.7363,44120.0
2017-09-11 14:00:00,85.77,85.79,85.7,85.73,45803.0,62.7363,62.7509,62.6851,62.707,45803.0
2017-09-11 14:10:00,85.73,85.74,85.68,85.68,32706.0,62.707,62.7144,62.6705,62.6705,32706.0
2017-09-11 14:20:00,85.68,85.68,85.64,85.65,30572.0,62.6705,62.6705,62.6412,62.6485,30572.0
2017-09-11 14:30:00,85.65,85.72,85.65,85.67,38518.0,62.6485,62.6997,62.6485,62.6632,38518.0
2017-09-11 14:40:00,85.66,85.67,85.61,85.61,78072.0,62.6558,62.6632,62.6193,62.6193,78072.0
2017-09-11 14:50:00,85.62,85.65,85.59,85.59,41702.0,62.6266,62.6485,62.6046,62.6046,41702.0
2017-09-11 15:00:00,85.58,85.6,85.55,85.6,40692.0,62.5973,62.612,62.5754,62.612,40692.0
2017-09-11 15:10:00,85.59,85.65,85.57,85.63,48860.0,62.6046,62.6485,62.59,62.6339,48860.0
2017-09-11 15:20:00,85.62,85.62,85.5,85.52,52132.0,62.6266,62.6266,62.5388,62.5534,52132.0
2017-09-11 15:30:00,85.52,85.67,85.51,85.66,51259.0,62.5534,62.6632,62.5461,62.6558,51259.0
2017-09-11 15:40:00,85.65,85.69,85.62,85.66,81028.0,62.6485,62.6778,62.6266,62.6558,81028.0
2017-09-11 15:50:00,85.66,85.71,85.61,85.71,206879.0,62.6558,62.6924,62.6193,62.6924,206879.0
2017-09-12 09:30:00,85.58,85.69,85.25,85.42,169192.0,62.5973,62.6778,62.356,62.4803,169192.0
2017-09-12 09:40:00,85.44,85.8,85.44,85.79,186806.0,62.4949,62.7582,62.4949,62.7509,186806.0
2017-09-12 09:50:00,85.78,85.78,85.7,85.72,99682.0,62.7436,62.7436,62.6851,62.6997,99682.0
2017-09-12 10:00:00,85.72,85.75,85.57,85.62,105288.0,62.6997,62.7217,62.59,62.6266,105288.0
2017-09-12 10:10:00,85.62,85.7,85.51,85.58,66327.0,62.6266,62.6851,62.5461,62.5973,66327.0
2017-09-12 10:20:00,85.58,85.61,85.37,85.38,100462.0,62.5973,62.6193,62.4437,62.451,100462.0
2017-09-12 10:30:00,85.37,85.49,85.32,85.46,116277.0,62.4437,62.5315,62.4072,62.5096,116277.0
2017-09-12 10:40:00,85.47,85.47,85.34,85.37,51984.0,62.5169,62.5169,62.4218,62.4437,51984.0
2017-09-12 10:50:00,85.37,85.39,85.15,85.16,43356.0,62.4437,62.4584,62.2828,62.2901,43356.0
2017-09-12 11:00:00,85.14,85.15,84.97,84.99,36605.0,62.2755,62.2828,62.1511,62.1658,36605.0
2017-09-12 11:10:00,84.98,85.02,84.88,84.89,131572.0,62.1585,62.1877,62.0853,62.0926,131572.0
2017-09-12 11:20:00,84.9,85.01,84.85,85.0,148070.0,62.0999,62.1804,62.0634,62.1731,148070.0
2017-09-12 11:30:00,85.0,85.13,85.0,85.1,29718.0,62.1731,62.2682,62.1731,62.2462,29718.0
2017-09-12 11:40:00,85.09,85.11,85.07,85.09,30126.0,62.2389,62.2535,62.2243,62.2389,30126.0
2017-09-12 11:50:00,85.08,85.1,85.05,85.06,24232.0,62.2316,62.2462,62.2097,62.217,24232.0
2017-09-12 12:00:00,85.06,85.13,85.06,85.08,33830.0,62.217,62.2682,62.217,62.2316,33830.0
2017-09-12 12:10:00,85.08,85.08,85.04,85.05,18055.0,62.2316,62.2316,62.2023,62.2097,18055.0
2017-09-12 12:20:00,85.04,85.04,84.97,85.0,16565.0,62.2023,62.2023,62.1511,62.1731,16565.0
2017-09-12 12:30:00,85.0,85.06,84.97,85.01,28210.0,62.1731,62.217,62.1511,62.1804,28210.0
2017-09-12 12:40:00,85.0,85.03,84.96,84.99,20582.0,62.1731,62.195,62.1438,62.1658,20582.0
2017-09-12 12:50:00,85.0,85.05,84.99,85.01,36892.0,62.1731,62.2097,62.1658,62.1804,36892.0
2017-09-12 13:00:00,85.02,85.02,84.96,84.98,142506.0,62.1877,62.1877,62.1438,62.1585,142506.0
2017-09-12 13:10:00,84.98,85.0,84.95,84.95,38799.0,62.1585,62.1731,62.1365,62.1365,38799.0
2017-09-12 13:20:00,84.95,84.96,84.84,84.85,45729.0,62.1365,62.1438,62.0561,62.0634,45729.0
2017-09-12 13:30:00,84.85,84.87,84.79,84.79,83237.0,62.0634,62.078,62.0195,62.0195,83237.0
2017-09-12 13:40:00,84.79,84.85,84.74,84.8,145986.0,62.0195,62.0634,61.9829,62.0268,145986.0
2017-09-12 13:50:00,84.8,84.81,84.72,84.74,96683.0,62.0268,62.0341,61.9683,61.9829,96683.0
2017-09-12 14:00:00,84.73,84.8,84.59,84.6,136809.0,61.9756,62.0268,61.8732,61.8805,136809.0
2017-09-12 14:10:00,84.6,84.65,84.58,84.65,95509.0,61.8805,61.9171,61.8659,61.9171,95509.0
2017-09-12 14:20:00,84.65,84.65,84.59,84.63,91706.0,61.9171,61.9171,61.8732,61.9025,91706.0
2017-09-12 14:30:00,84.63,84.69,84.61,84.62,62593.0,61.9025,61.9463,61.8878,61.8951,62593.0
2017-09-12 14:40:00,84.62,84.69,84.6,84.62,97298.0,61.8951,61.9463,61.8805,61.8951,97298.0
2017-09-12 14:50:00,84.62,84.64,84.58,84.59,115802.0,61.8951,61.9098,61.8659,61.8732,115802.0
2017-09-12 15:00:00,84.6,84.61,84.42,84.44,155446.0,61.8805,61.8878,61.7489,61.7635,155446.0
2017-09-12 15:10:00,84.44,84.45,84.39,84.39,107398.0,61.7635,61.7708,61.7269,61.7269,107398.0
2017-09-12 15:20:00,84.39,84.56,84.38,84.54,150703.0,61.7269,61.8513,61.7196,61.8366,150703.0
2017-09-12 15:30:00,84.53,84.58,84.48,84.51,130055.0,61.8293,61.8659,61.7927,61.8147,130055.0
2017-09-12 15:40:00,84.51,84.59,84.47,84.58,149487.0,61.8147,61.8732,61.7854,61.8659,149487.0
2017-09-12 15:50:00,84.58,84.71,84.55,84.7,289524.0,61.8659,61.961,61.8439,61.9537,289524.0
2017-09-13 09:30:00,84.72,84.76,84.47,84.51,91900.0,61.9683,61.9975,61.7854,61.8147,91900.0
2017-09-13 09:40:00,84.5,84.65,84.45,84.63,60869.0,61.8074,61.9171,61.7708,61.9025,60869.0
2017-09-13 09:50:00,84.64,84.64,84.5,84.51,61025.0,61.9098,61.9098,61.8074,61.8147,61025.0
2017-09-13 10:00:00,84.51,84.61,84.49,84.51,86512.0,61.8147,61.8878,61.8001,61.8147,86512.0
2017-09-13 10:10:00,84.51,84.58,84.48,84.56,50649.0,61.8147,61.8659,61.7927,61.8513,50649.0
2017-09-13 10:20:00,84.56,84.58,84.5,84.56,24945.0,61.8513,61.8659,61.8074,61.8513,24945.0
2017-09-13 10:30:00,84.57,84.63,84.54,84.62,60688.0,61.8586,61.9025,61.8366,61.8951,60688.0
2017-09-13 10:40:00,84.62,84.63,84.53,84.54,44362.0,61.8951,61.9025,61.8293,61.8366,44362.0
2017-09-13 10:50:00,84.53,84.61,84.5,84.57,39088.0,61.8293,61.8878,61.8074,61.8586,39088.0
2017-09-13 11:00:00,84.58,84.59,84.54,84.56,39921.0,61.8659,61.8732,61.8366,61.8513,39921.0
2017-09-13 11:10:00,84.56,84.6,84.55,84.56,18840.0,61.8513,61.8805,61.8439,61.8513,18840.0
2017-09-13 11:20:00,84.55,84.57,84.46,84.48,23118.0,61.8439,61.8586,61.7781,61.7927,23118.0
2017-09-13 11:30:00,84.51,84.53,84.46,84.49,21427.0,61.8147,61.8293,61.7781,61.8001,21427.0
2017-09-13 11:40:00,84.49,84.53,84.48,84.52,15719.0,61.8001,61.8293,61.7927,61.822,15719.0
2017-09-13 11:50:00,84.52,84.52,84.47,84.48,21394.0,61.822,61.822,61.7854,61.7927,21394.0
2017-09-13 12:00:00,84.47,84.49,84.43,84.49,22695.0,61.7854,61.8001,61.7562,61.8001,22695.0
2017-09-13 12:10:00,84.49,84.54,84.45,84.53,19402.0,61.8001,61.8366,61.7708,61.8293,19402.0
2017-09-13 12:20:00,84.54,84.55,84.5,84.5,20781.0,61.8366,61.8439,61.8074,61.8074,20781.0
2017-09-13 12:30:00,84.49,84.53,84.47,84.48,22963.0,61.8001,61.8293,61.7854,61.7927,22963.0
2017-09-13 12:40:00,84.49,84.53,84.48,84.52,18785.0,61.8001,61.8293,61.7927,61.822,18785.0
2017-09-13 12:50:00,84.52,84.53,84.48,84.5,23731.0,61.822,61.8293,61.7927,61.8074,23731.0
2017-09-13 13:00:00,84.5,84.53,84.47,84.51,25631.0,61.8074,61.8293,61.7854,61.8147,25631.0
2017-09-13 13:10:00,84.5,84.54,84.47,84.53,26721.0,61.8074,61.8366,61.7854,61.8293,26721.0
2017-09-13 13:20:00,84.53,84.53,84.44,84.45,24149.0,61.8293,61.8293,61.7635,61.7708,24149.0
2017-09-13 13:30:00,84.45,84.47,84.42,84.47,16899.0,61.7708,61.7854,61.7489,61.7854,16899.0
2017-09-13 13:40:00,84.46,84.49,84.43,84.44,20182.0,61.7781,61.8001,61.7562,61.7635,20182.0
2017-09-13 13:50:00,84.43,84.46,84.35,84.35,37937.0,61.7562,61.7781,61.6976,61.6976,37937.0
2017-09-13 14:00:00,84.35,84.37,84.34,84.37,28739.0,61.6976,61.7123,61.6903,61.7123,28739.0
2017-09-13 14:10:00,84.38,84.39,84.32,84.32,40556.0,61.7196,61.7269,61.6757,61.6757,40556.0
2017-09-13 14:20:00,84.31,84.33,84.28,84.33,39063.0,61.6684,61.683,61.6464,61.683,39063.0
2017-09-13 14:30:00,84.33,84.33,84.25,84.25,24020.0,61.683,61.683,61.6245,61.6245,24020.0
2017-09-13 14:40:00,84.24,84.26,84.19,84.25,32033.0,61.6172,61.6318,61.5806,61.6245,32033.0
2017-09-13 14:50:00,84.25,84.3,84.24,84.29,39677.0,61.6245,61.6611,61.6172,61.6538,39677.0
2017-09-13 15:00:00,84.28,84.3,84.23,84.24,30255.0,61.6464,61.6611,61.6099,61.6172,30255.0
2017-09-13 15:10:00,84.24,84.35,84.23,84.33,28731.0,61.6172,61.6976,61.6099,61.683,28731.0
2017-09-13 15:20:00,84.33,84.4,84.32,84.36,47338.0,61.683,61.7342,61.6757,61.705,47338.0
2017-09-13 15:30:00,84.35,84.45,84.35,84.45,62919.0,61.6976,61.7708,61.6976,61.7708,62919.0
2017-09-13 15:40:00,84.45,84.46,84.4,84.45,102629.0,61.7708,61.7781,61.7342,61.7708,102629.0
2017-09-13 15:50:00,84.45,84.51,84.43,84.48,214822.0,61.7708,61.8147,61.7562,61.7927,214822.0
2017-09-14 09:30:00,84.37,84.4,84.17,84.19,133239.0,61.7123,61.7342,61.566,61.5806,133239.0
2017-09-14 09:40:00,84.21,84.32,84.19,84.26,95021.0,61.5952,61.6757,61.5806,61.6318,95021.0
2017-09-14 09:50:00,84.26,84.35,84.23,84.27,148522.0,61.6318,61.6976,61.6099,61.6391,148522.0
2017-09-14 10:00:00,84.28,84.39,84.28,84.39,46583.0,61.6464,61.7269,61.6464,61.7269,46583.0
2017-09-14 10:10:00,84.39,84.47,84.34,84.47,109073.0,61.7269,61.7854,61.6903,61.7854,109073.0
2017-09-14 10:20:00,84.47,84.61,84.45,84.59,43128.0,61.7854,61.8878,61.7708,61.8732,43128.0
2017-09-14 10:30:00,84.6,84.7,84.59,84.64,40587.0,61.8805,61.9537,61.8732,61.9098,40587.0
2017-09-14 10:40:00,84.63,84.66,84.6,84.65,40454.0,61.9025,61.9244,61.8805,61.9171,40454.0
2017-09-14 10:50:00,84.65,84.65,84.56,84.59,32018.0,61.9171,61.9171,61.8513,61.8732,32018.0
2017-09-14 11:00:00,84.59,84.71,84.58,84.67,33786.0,61.8732,61.961,61.8659,61.9317,33786.0
2017-09-14 11:10:00,84.67,84.67,84.63,84.65,28781.0,61.9317,61.9317,61.9025,61.9171,28781.0
2017-09-14 11:20:00,84.65,84.71,84.62,84.68,36858.0,61.9171,61.961,61.8951,61.939,36858.0
2017-09-14 11:30:00,84.68,84.72,84.67,84.69,25452.0,61.939,61.9683,61.9317,61.9463,25452.0
2017-09-14 11:40:00,84.69,84.75,84.66,84.74,32652.0,61.9463,61.9902,61.9244,61.9829,32652.0
2017-09-14 11:50:00,84.74,84.82,84.74,84.79,46190.0,61.9829,62.0414,61.9829,62.0195,46190.0
2017-09-14 12:00:00,84.79,84.84,84.78,84.84,21655.0,62.0195,62.0561,62.0122,62.0561,21655.0
2017-09-14 12:10:00,84.85,84.99,84.82,84.93,27823.0,62.0634,62.1658,62.0414,62.1219,27823.0
2017-09-14 12:20:00,84.93,84.97,84.91,84.95,329007.0,62.1219,62.1511,62.1073,62.1365,329007.0
2017-09-14 12:30:00,84.96,84.98,84.94,84.97,27994.0,62.1438,62.1585,62.1292,62.1511,27994.0
2017-09-14 12:40:00,84.97,84.97,84.87,84.88,46283.0,62.1511,62.1511,62.078,62.0853,46283.0
2017-09-14 12:50:00,84.88,84.92,84.85,84.88,37166.0,62.0853,62.1146,62.0634,62.0853,37166.0
2017-09-14 13:00:00,84.88,84.91,84.86,84.88,28195.0,62.0853,62.1073,62.0707,62.0853,28195.0
2017-09-14 13:10:00,84.88,84.95,84.85,84.95,18657.0,62.0853,62.1365,62.0634,62.1365,18657.0
2017-09-14 13:20:00,84.95,85.0,84.91,85.0,26334.0,62.1365,62.1731,62.1073,62.1731,26334.0
2017-09-14 13:30:00,84.99,85.04,84.98,85.04,49960.0,62.1658,62.2023,62.1585,62.2023,49960.0
2017-09-14 13:40:00,85.04,85.06,85.01,85.02,35474.0,62.2023,62.217,62.1804,62.1877,35474.0
2017-09-14 13:50:00,85.02,85.12,85.02,85.06,46224.0,62.1877,62.2609,62.1877,62.217,46224.0
2017-09-14 14:00:00,85.06,85.06,84.98,84.99,43332.0,62.217,62.217,62.1585,62.1658,43332.0
2017-09-14 14:10:00,85.0,85.07,84.98,85.02,36878.0,62.1731,62.2243,62.1585,62.1877,36878.0
2017-09-14 14:20:00,85.02,85.05,84.99,85.02,38461.0,62.1877,62.2097,62.1658,62.1877,38461.0
2017-09-14 14:30:00,85.01,85.08,85.01,85.05,28959.0,62.1804,62.2316,62.1804,62.2097,28959.0
2017-09-14 14:40:00,85.06,85.1,85.05,85.07,38331.0,62.217,62.2462,62.2097,62.2243,38331.0
2017-09-14 14:50:00,85.06,85.08,85.02,85.03,30118.0,62.217,62.2316,62.1877,62.195,30118.0
2017-09-14 15:00:00,85.03,85.04,84.96,84.99,106931.0,62.195,62.2023,62.1438,62.1658,106931.0
2017-09-14 15:10:00,84.99,85.01,84.97,84.98,109739.0,62.1658,62.1804,62.1511,62.1585,109739.0
2017-09-14 15:20:00,84.98,85.01,84.92,85.01,114486.0,62.1585,62.1804,62.1146,62.1804,114486.0
2017-09-14 15:30:00,85.01,85.12,85.0,85.12,98369.0,62.1804,62.2609,62.1731,62.2609,98369.0
2017-09-14 15:40:00,85.12,85.22,85.09,85.22,174833.0,62.2609,62.334,62.2389,62.334,174833.0
2017-09-14 15:50:00,85.21,85.22,85.13,85.18,230768.0,62.3267,62.334,62.2682,62.3048,230768.0
2017-09-15 09:30:00,85.13,85.3,85.09,85.21,76379.0,62.2682,62.3925,62.2389,62.3267,76379.0
2017-09-15 09:40:00,85.2,85.33,85.17,85.31,46836.0,62.3194,62.4145,62.2974,62.3998,46836.0
2017-09-15 09:50:00,85.29,85.34,85.02,85.03,47049.0,62.3852,62.4218,62.1877,62.195,47049.0
2017-09-15 10:00:00,85.04,85.12,84.82,84.85,164883.0,62.2023,62.2609,62.0414,62.0634,164883.0
2017-09-15 10:10:00,84.84,84.88,84.68,84.68,145402.0,62.0561,62.0853,61.939,61.939,145402.0
2017-09-15 10:20:00,84.68,84.75,84.62,84.72,137544.0,61.939,61.9902,61.8951,61.9683,137544.0
2017-09-15 10:30:00,84.72,84.77,84.68,84.68,39872.0,61.9683,62.0049,61.939,61.939,39872.0
2017-09-15 10:40:00,84.68,84.72,84.61,84.65,32318.0,61.939,61.9683,61.8878,61.9171,32318.0
2017-09-15 10:50:00,84.64,84.68,84.58,84.64,28758.0,61.9098,61.939,61.8659,61.9098,28758.0
2017-09-15 11:00:00,84.64,84.73,84.62,84.71,31733.0,61.9098,61.9756,61.8951,61.961,31733.0
2017-09-15 11:10:00,84.71,84.84,84.71,84.82,40299.0,61.961,62.0561,61.961,62.0414,40299.0
2017-09-15 11:20:00,84.83,84.86,84.76,84.77,99007.0,62.0487,62.0707,61.9975,62.0049,99007.0
2017-09-15 11:30:00,84.78,84.85,84.72,84.84,70504.0,62.0122,62.0634,61.9683,62.0561,70504.0
2017-09-15 11:40:00,84.83,84.96,84.82,84.91,53043.0,62.0487,62.1438,62.0414,62.1073,53043.0
2017-09-15 11:50:00,84.91,84.94,84.88,84.93,68819.0,62.1073,62.1292,62.0853,62.1219,68819.0
2017-09-15 12:00:00,84.94,85.01,84.93,85.01,21669.0,62.1292,62.1804,62.1219,62.1804,21669.0
2017-09-15 12:10:00,85.02,85.07,84.99,85.01,20644.0,62.1877,62.2243,62.1658,62.1804,20644.0
2017-09-15 12:20:00,85.01,85.1,85.01,85.1,15430.0,62.1804,62.2462,62.1804,62.2462,15430.0
2017-09-15 12:30:00,85.1,85.19,85.1,85.19,28749.0,62.2462,62.3121,62.2462,62.3121,28749.0
2017-09-15 12:40:00,85.19,85.26,85.18,85.19,32151.0,62.3121,62.3633,62.3048,62.3121,32151.0
2017-09-15 12:50:00,85.2,85.21,85.1,85.1,23474.0,62.3194,62.3267,62.2462,62.2462,23474.0
2017-09-15 13:00:00,85.11,85.15,85.1,85.14,57883.0,62.2535,62.2828,62.2462,62.2755,57883.0
2017-09-15 13:10:00,85.14,85.14,85.1,85.11,29029.0,62.2755,62.2755,62.2462,62.2535,29029.0
2017-09-15 13:20:00,85.11,85.13,85.05,85.06,34409.0,62.2535,62.2682,62.2097,62.217,34409.0
2017-09-15 13:30:00,85.07,85.1,85.03,85.03,55244.0,62.2243,62.2462,62.195,62.195,55244.0
2017-09-15 13:40:00,85.04,85.06,85.03,85.05,32225.0,62.2023,62.217,62.195,62.2097,32225.0
2017-09-15 13:50:00,85.04,85.05,84.99,85.04,35950.0,62.2023,62.2097,62.1658,62.2023,35950.0
2017-09-15 14:00:00,85.04,85.05,85.01,85.04,25413.0,62.2023,62.2097,62.1804,62.2023,25413.0
2017-09-15 14:10:00,85.04,85.05,85.01,85.02,35004.0,62.2023,62.2097,62.1804,62.1877,35004.0
2017-09-15 14:20:00,85.01,85.07,85.01,85.07,19687.0,62.1804,62.2243,62.1804,62.2243,19687.0
2017-09-15 14:30:00,85.08,85.09,84.97,84.99,92902.0,62.2316,62.2389,62.1511,62.1658,92902.0
2017-09-15 14:40:00,85.0,85.07,84.99,85.05,38068.0,62.1731,62.2243,62.1658,62.2097,38068.0
2017-09-15 14:50:00,85.04,85.07,85.02,85.07,58581.0,62.2023,62.2243,62.1877,62.2243,58581.0
2017-09-15 15:00:00,85.07,85.1,85.05,85.09,27413.0,62.2243,62.2462,62.2097,62.2389,27413.0
2017-09-15 15:10:00,85.1,85.18,85.09,85.17,66457.0,62.2462,62.3048,62.2389,62.2974,66457.0
2017-09-15 15:20:00,85.17,85.25,85.15,85.23,79627.0,62.2974,62.356,62.2828,62.3413,79627.0
2017-09-15 15:30:00,85.23,85.32,85.21,85.32,106749.0,62.3413,62.4072,62.3267,62.4072,106749.0
2017-09-15 15:40:00,85.31,85.35,85.28,85.3,195028.0,62.3998,62.4291,62.3779,62.3925,195028.0
2017-09-15 15:50:00,85.29,85.38,85.27,85.34,703530.0,62.3852,62.451,62.3706,62.4218,703530.0
2017-09-18 09:30:00,85.32,85.44,85.2,85.43,235086.0,62.4072,62.4949,62.3194,62.4876,235086.0
2017-09-18 09:40:00,85.43,85.47,85.26,85.32,165836.0,62.4876,62.5169,62.3633,62.4072,165836.0
2017-09-18 09:50:00,85.31,85.35,85.25,85.34,134810.0,62.3998,62.4291,62.356,62.4218,134810.0
2017-09-18 10:00:00,85.33,85.41,85.29,85.3,163218.0,62.4145,62.473,62.3852,62.3925,163218.0
2017-09-18 10:10:00,85.3,85.38,85.28,85.31,103096.0,62.3925,62.451,62.3779,62.3998,103096.0
2017-09-18 10:20:00,85.31,85.31,85.07,85.07,213434.0,62.3998,62.3998,62.2243,62.2243,213434.0
2017-09-18 10:30:00,85.07,85.08,84.95,85.01,236533.0,62.2243,62.2316,62.1365,62.1804,236533.0
2017-09-18 10:40:00,85.01,85.08,84.99,85.03,158801.0,62.1804,62.2316,62.1658,62.195,158801.0
2017-09-18 10:50:00,85.03,85.05,84.96,85.0,61792.0,62.195,62.2097,62.1438,62.1731,61792.0
2017-09-18 11:00:00,85.0,85.01,84.87,84.94,94072.0,62.1731,62.1804,62.078,62.1292,94072.0
2017-09-18 11:10:00,84.95,84.95,84.88,84.91,61912.0,62.1365,62.1365,62.0853,62.1073,61912.0
2017-09-18 11:20:00,84.91,85.01,84.89,84.98,108123.0,62.1073,62.1804,62.0926,62.1585,108123.0
2017-09-18 11:30:00,85.01,85.01,84.9,85.01,92479.0,62.1804,62.1804,62.0999,62.1804,92479.0
2017-09-18 11:40:00,85.01,85.01,84.95,84.97,68588.0,62.1804,62.1804,62.1365,62.1511,68588.0
2017-09-18 11:50:00,84.98,84.98,84.92,84.96,35498.0,62.1585,62.1585,62.1146,62.1438,35498.0
2017-09-18 12:00:00,84.96,84.98,84.91,84.94,26231.0,62.1438,62.1585,62.1073,62.1292,26231.0
2017-09-18 12:10:00,84.95,84.96,84.82,84.82,78090.0,62.1365,62.1438,62.0414,62.0414,78090.0
2017-09-18 12:20:00,84.83,84.84,84.8,84.81,23545.0,62.0487,62.0561,62.0268,62.0341,23545.0
2017-09-18 12:30:00,84.81,84.82,84.74,84.75,36481.0,62.0341,62.0414,61.9829,61.9902,36481.0
2017-09-18 12:40:00,84.74,84.74,84.6,84.67,51474.0,61.9829,61.9829,61.8805,61.9317,51474.0
2017-09-18 12:50:00,84.68,84.73,84.68,84.71,24085.0,61.939,61.9756,61.939,61.961,24085.0
2017-09-18 13:00:00,84.72,84.83,84.71,84.8,35823.0,61.9683,62.0487,61.961,62.0268,35823.0
2017-09-18 13:10:00,84.81,84.84,84.77,84.82,31854.0,62.0341,62.0561,62.0049,62.0414,31854.0
2017-09-18 13:20:00,84.81,84.84,84.79,84.81,70836.0,62.0341,62.0561,62.0195,62.0341,70836.0
2017-09-18 13:30:00,84.81,84.86,84.77,84.86,35956.0,62.0341,62.0707,62.0049,62.0707,35956.0
2017-09-18 13:40:00,84.87,84.94,84.85,84.91,40129.0,62.078,62.1292,62.0634,62.1073,40129.0
2017-09-18 13:50:00,84.91,84.96,84.91,84.94,36835.0,62.1073,62.1438,62.1073,62.1292,36835.0
2017-09-18 14:00:00,84.93,84.94,84.88,84.9,37663.0,62.1219,62.1292,62.0853,62.0999,37663.0
2017-09-18 14:10:00,84.91,84.93,84.84,84.85,52324.0,62.1073,62.1219,62.0561,62.0634,52324.0
2017-09-18 14:20:00,84.85,84.93,84.84,84.92,24298.0,62.0634,62.1219,62.0561,62.1146,24298.0
2017-09-18 14:30:00,84.91,84.93,84.86,84.87,51561.0,62.1073,62.1219,62.0707,62.078,51561.0
2017-09-18 14:40:00,84.86,84.87,84.83,84.85,167594.0,62.0707,62.078,62.0487,62.0634,167594.0
2017-09-18 14:50:00,84.86,84.92,84.84,84.88,60227.0,62.0707,62.1146,62.0561,62.0853,60227.0
2017-09-18 15:00:00,84.87,84.93,84.87,84.91,39560.0,62.078,62.1219,62.078,62.1073,39560.0
2017-09-18 15:10:00,84.91,84.95,84.88,84.94,130846.0,62.1073,62.1365,62.0853,62.1292,130846.0
2017-09-18 15:20:00,84.94,84.95,84.91,84.92,31529.0,62.1292,62.1365,62.1073,62.1146,31529.0
2017-09-18 15:30:00,84.92,84.93,84.88,84.93,33366.0,62.1146,62.1219,62.0853,62.1219,33366.0
2017-09-18 15:40:00,84.92,84.95,84.87,84.89,48884.0,62.1146,62.1365,62.078,62.0926,48884.0
2017-09-18 15:50:00,84.89,84.91,84.87,84.91,108609.0,62.0926,62.1073,62.078,62.1073,108609.0
2017-09-19 09:30:00,84.95,84.97,84.7,84.72,63351.0,62.1365,62.1511,61.9537,61.9683,63351.0
2017-09-19 09:40:00,84.72,84.81,84.58,84.6,69799.0,61.9683,62.0341,61.8659,61.8805,69799.0
2017-09-19 09:50:00,84.62,84.65,84.39,84.41,90780.0,61.8951,61.9171,61.7269,61.7415,90780.0
2017-09-19 10:00:00,84.39,84.58,84.36,84.52,63002.0,61.7269,61.8659,61.705,61.822,63002.0
2017-09-19 10:10:00,84.52,84.54,84.41,84.53,36106.0,61.822,61.8366,61.7415,61.8293,36106.0
2017-09-19 10:20:00,84.53,84.61,84.53,84.61,32293.0,61.8293,61.8878,61.8293,61.8878,32293.0
2017-09-19 10:30:00,84.61,84.64,84.56,84.56,36209.0,61.8878,61.9098,61.8513,61.8513,36209.0
2017-09-19 10:40:00,84.57,84.57,84.5,84.52,30347.0,61.8586,61.8586,61.8074,61.822,30347.0
2017-09-19 10:50:00,84.51,84.55,84.45,84.46,28799.0,61.8147,61.8439,61.7708,61.7781,28799.0
2017-09-19 11:00:00,84.44,84.44,84.36,84.37,35758.0,61.7635,61.7635,61.705,61.7123,35758.0
2017-09-19 11:10:00,84.38,84.38,84.31,84.33,29888.0,61.7196,61.7196,61.6684,61.683,29888.0
2017-09-19 11:20:00,84.32,84.37,84.3,84.35,42739.0,61.6757,61.7123,61.6611,61.6976,42739.0
2017-09-19 11:30:00,84.35,84.39,84.31,84.38,26389.0,61.6976,61.7269,61.6684,61.7196,26389.0
2017-09-19 11:40:00,84.38,84.4,84.36,84.38,21473.0,61.7196,61.7342,61.705,61.7196,21473.0
2017-09-19 11:50:00,84.39,84.4,84.34,84.34,18734.0,61.7269,61.7342,61.6903,61.6903,18734.0
2017-09-19 12:00:00,84.35,84.41,84.32,84.4,25537.0,61.6976,61.7415,61.6757,61.7342,25537.0
2017-09-19 12:10:00,84.4,84.42,84.36,84.4,17036.0,61.7342,61.7489,61.705,61.7342,17036.0
2017-09-19 12:20:00,84.4,84.46,84.39,84.43,26048.0,61.7342,61.7781,61.7269,61.7562,26048.0
2017-09-19 12:30:00,84.44,84.44,84.38,84.38,18490.0,61.7635,61.7635,61.7196,61.7196,18490.0
2017-09-19 12:40:00,84.38,84.41,84.34,84.34,26648.0,61.7196,61.7415,61.6903,61.6903,26648.0
2017-09-19 12:50:00,84.34,84.37,84.32,84.34,19602.0,61.6903,61.7123,61.6757,61.6903,19602.0
2017-09-19 13:00:00,84.35,84.36,84.33,84.35,21233.0,61.6976,61.705,61.683,61.6976,21233.0
2017-09-19 13:10:00,84.34,84.35,84.33,84.33,24134.0,61.6903,61.6976,61.683,61.683,24134.0
2017-09-19 13:20:00,84.33,84.36,84.31,84.36,19419.0,61.683,61.705,61.6684,61.705,19419.0
2017-09-19 13:30:00,84.36,84.38,84.31,84.31,23101.0,61.705,61.7196,61.6684,61.6684,23101.0
2017-09-19 13:40:00,84.3,84.3,84.26,84.28,46588.0,61.6611,61.6611,61.6318,61.6464,46588.0
2017-09-19 13:50:00,84.28,84.32,84.27,84.32,84582.0,61.6464,61.6757,61.6391,61.6757,84582.0
2017-09-19 14:00:00,84.32,84.38,84.29,84.37,118435.0,61.6757,61.7196,61.6538,61.7123,118435.0
2017-09-19 14:10:00,84.37,84.39,84.3,84.32,64584.0,61.7123,61.7269,61.6611,61.6757,64584.0
2017-09-19 14:20:00,84.31,84.34,84.31,84.34,139807.0,61.6684,61.6903,61.6684,61.6903,139807.0
2017-09-19 14:30:00,84.34,84.4,84.32,84.39,118430.0,61.6903,61.7342,61.6757,61.7269,118430.0
2017-09-19 14:40:00,84.39,84.46,84.38,84.43,139386.0,61.7269,61.7781,61.7196,61.7562,139386.0
2017-09-19 14:50:00,84.43,84.46,84.42,84.44,144086.0,61.7562,61.7781,61.7489,61.7635,144086.0
2017-09-19 15:00:00,84.45,84.45,84.38,84.39,111231.0,61.7708,61.7708,61.7196,61.7269,111231.0
2017-09-19 15:10:00,84.39,84.42,84.37,84.42,125465.0,61.7269,61.7489,61.7123,61.7489,125465.0
2017-09-19 15:20:00,84.41,84.46,84.37,84.4,94942.0,61.7415,61.7781,61.7123,61.7342,94942.0
2017-09-19 15:30:00,84.4,84.47,84.39,84.41,33576.0,61.7342,61.7854,61.7269,61.7415,33576.0
2017-09-19 15:40:00,84.41,84.41,84.31,84.34,61777.0,61.7415,61.7415,61.6684,61.6903,61777.0
2017-09-19 15:50:00,84.34,84.35,84.3,84.34,506526.0,61.6903,61.6976,61.6611,61.6903,506526.0
2017-09-20 09:30:00,84.54,84.66,84.4,84.5,89220.0,61.8366,61.9244,61.7342,61.8074,89220.0
2017-09-20 09:40:00,84.48,84.49,84.34,84.36,65574.0,61.7927,61.8001,61.6903,61.705,65574.0
2017-09-20 09:50:00,84.36,84.47,84.35,84.47,28014.0,61.705,61.7854,61.6976,61.7854,28014.0
2017-09-20 10:00:00,84.46,84.48,84.36,84.36,23747.0,61.7781,61.7927,61.705,61.705,23747.0
2017-09-20 10:10:00,84.36,84.38,84.32,84.32,27448.0,61.705,61.7196,61.6757,61.6757,27448.0
2017-09-20 10:20:00,84.32,84.37,84.31,84.36,16489.0,61.6757,61.7123,61.6684,61.705,16489.0
2017-09-20 10:30:00,84.36,84.37,84.3,84.35,24963.0,61.705,61.7123,61.6611,61.6976,24963.0
2017-09-20 10:40:00,84.35,84.38,84.31,84.33,29906.0,61.6976,61.7196,61.6684,61.683,29906.0
2017-09-20 10:50:00,84.35,84.39,84.32,84.36,28482.0,61.6976,61.7269,61.6757,61.705,28482.0
2017-09-20 11:00:00,84.37,84.37,84.27,84.31,38794.0,61.7123,61.7123,61.6391,61.6684,38794.0
2017-09-20 11:10:00,84.31,84.34,84.22,84.23,41275.0,61.6684,61.6903,61.6026,61.6099,41275.0
2017-09-20 11:20:00,84.23,84.29,84.21,84.26,58470.0,61.6099,61.6538,61.5952,61.6318,58470.0
2017-09-20 11:30:00,84.25,84.3,84.24,84.29,14648.0,61.6245,61.6611,61.6172,61.6538,14648.0
2017-09-20 11:40:00,84.29,84.33,84.26,84.27,26928.0,61.6538,61.683,61.6318,61.6391,26928.0
2017-09-20 11:50:00,84.28,84.37,84.28,84.37,26127.0,61.6464,61.7123,61.6464,61.7123,26127.0
2017-09-20 12:00:00,84.37,84.39,84.33,84.34,46202.0,61.7123,61.7269,61.683,61.6903,46202.0
2017-09-20 12:10:00,84.35,84.4,84.34,84.39,46439.0,61.6976,61.7342,61.6903,61.7269,46439.0
2017-09-20 12:20:00,84.38,84.42,84.37,84.41,38110.0,61.7196,61.7489,61.7123,61.7415,38110.0
2017-09-20 12:30:00,84.4,84.5,84.39,84.43,31749.0,61.7342,61.8074,61.7269,61.7562,31749.0
2017-09-20 12:40:00,84.43,84.46,84.42,84.44,30235.0,61.7562,61.7781,61.7489,61.7635,30235.0
2017-09-20 12:50:00,84.44,84.45,84.37,84.38,15064.0,61.7635,61.7708,61.7123,61.7196,15064.0
2017-09-20 13:00:00,84.38,84.39,84.35,84.36,14831.0,61.7196,61.7269,61.6976,61.705,14831.0
2017-09-20 13:10:00,84.35,84.37,84.31,84.31,30164.0,61.6976,61.7123,61.6684,61.6684,30164.0
2017-09-20 13:20:00,84.31,84.33,84.29,84.3,42397.0,61.6684,61.683,61.6538,61.6611,42397.0
2017-09-20 13:30:00,84.3,84.32,84.29,84.3,44412.0,61.6611,61.6757,61.6538,61.6611,44412.0
2017-09-20 13:40:00,84.3,84.32,84.26,84.28,22904.0,61.6611,61.6757,61.6318,61.6464,22904.0
2017-09-20 13:50:00,84.29,84.29,84.23,84.27,57350.0,61.6538,61.6538,61.6099,61.6391,57350.0
2017-09-20 14:00:00,84.25,84.25,84.01,84.07,187186.0,61.6245,61.6245,61.449,61.4928,187186.0
2017-09-20 14:10:00,84.05,84.09,83.91,83.94,157859.0,61.4782,61.5075,61.3758,61.3978,157859.0
2017-09-20 14:20:00,83.93,83.94,83.79,83.91,196013.0,61.3904,61.3978,61.288,61.3758,196013.0
2017-09-20 14:30:00,83.9,83.92,83.76,83.79,149069.0,61.3685,61.3831,61.2661,61.288,149069.0
2017-09-20 14:40:00,83.78,83.91,83.72,83.91,111385.0,61.2807,61.3758,61.2368,61.3758,111385.0
2017-09-20 14:50:00,83.91,84.01,83.91,83.91,97247.0,61.3758,61.449,61.3758,61.3758,97247.0
2017-09-20 15:00:00,83.9,83.97,83.87,83.94,50870.0,61.3685,61.4197,61.3466,61.3978,50870.0
2017-09-20 15:10:00,83.95,84.11,83.93,84.11,74078.0,61.4051,61.5221,61.3904,61.5221,74078.0
2017-09-20 15:20:00,84.1,84.1,84.0,84.04,94138.0,61.5148,61.5148,61.4416,61.4709,94138.0
2017-09-20 15:30:00,84.04,84.14,84.02,84.12,132140.0,61.4709,61.544,61.4563,61.5294,132140.0
2017-09-20 15:40:00,84.12,84.13,84.03,84.11,69639.0,61.5294,61.5367,61.4636,61.5221,69639.0
2017-09-20 15:50:00,84.11,84.14,84.05,84.11,121813.0,61.5221,61.544,61.4782,61.5221,121813.0
2017-09-21 09:30:00,84.08,84.27,84.07,84.26,79785.0,61.5002,61.6391,61.4928,61.6318,79785.0
2017-09-21 09:40:00,84.26,84.46,84.25,84.41,88807.0,61.6318,61.7781,61.6245,61.7415,88807.0
2017-09-21 09:50:00,84.41,84.61,84.41,84.6,103260.0,61.7415,61.8878,61.7415,61.8805,103260.0
2017-09-21 10:00:00,84.6,84.63,84.44,84.47,201551.0,61.8805,61.9025,61.7635,61.7854,201551.0
2017-09-21 10:10:00,84.46,84.59,84.41,84.53,159040.0,61.7781,61.8732,61.7415,61.8293,159040.0
2017-09-21 10:20:00,84.54,84.56,84.48,84.49,95724.0,61.8366,61.8513,61.7927,61.8001,95724.0
2017-09-21 10:30:00,84.48,84.52,84.39,84.45,183358.0,61.7927,61.822,61.7269,61.7708,183358.0
2017-09-21 10:40:00,84.45,84.48,84.37,84.38,224515.0,61.7708,61.7927,61.7123,61.7196,224515.0
2017-09-21 10:50:00,84.37,84.4,84.34,84.37,38763.0,61.7123,61.7342,61.6903,61.7123,38763.0
2017-09-21 11:00:00,84.36,84.36,84.2,84.29,111081.0,61.705,61.705,61.5879,61.6538,111081.0
2017-09-21 11:10:00,84.29,84.39,84.29,84.35,127574.0,61.6538,61.7269,61.6538,61.6976,127574.0
2017-09-21 11:20:00,84.34,84.36,84.27,84.27,163316.0,61.6903,61.705,61.6391,61.6391,163316.0
2017-09-21 11:30:00,84.26,84.29,84.17,84.17,57928.0,61.6318,61.6538,61.566,61.566,57928.0
2017-09-21 11:40:00,84.18,84.24,84.18,84.22,31542.0,61.5733,61.6172,61.5733,61.6026,31542.0
2017-09-21 11:50:00,84.22,84.26,84.18,84.18,42530.0,61.6026,61.6318,61.5733,61.5733,42530.0
2017-09-21 12:00:00,84.19,84.2,84.15,84.2,156177.0,61.5806,61.5879,61.5514,61.5879,156177.0
2017-09-21 12:10:00,84.19,84.2,84.1,84.11,88288.0,61.5806,61.5879,61.5148,61.5221,88288.0
2017-09-21 12:20:00,84.12,84.25,84.11,84.23,170146.0,61.5294,61.6245,61.5221,61.6099,170146.0
2017-09-21 12:30:00,84.24,84.29,84.2,84.2,42986.0,61.6172,61.6538,61.5879,61.5879,42986.0
2017-09-21 12:40:00,84.2,84.21,84.16,84.18,38452.0,61.5879,61.5952,61.5587,61.5733,38452.0
2017-09-21 12:50:00,84.18,84.19,84.16,84.16,26699.0,61.5733,61.5806,61.5587,61.5587,26699.0
2017-09-21 13:00:00,84.16,84.17,84.11,84.12,68187.0,61.5587,61.566,61.5221,61.5294,68187.0
2017-09-21 13:10:00,84.12,84.13,84.03,84.05,140208.0,61.5294,61.5367,61.4636,61.4782,140208.0
2017-09-21 13:20:00,84.04,84.1,84.04,84.06,54725.0,61.4709,61.5148,61.4709,61.4855,54725.0
2017-09-21 13:30:00,84.06,84.07,84.0,84.02,51732.0,61.4855,61.4928,61.4416,61.4563,51732.0
2017-09-21 13:40:00,84.02,84.03,83.95,83.95,27128.0,61.4563,61.4636,61.4051,61.4051,27128.0
2017-09-21 13:50:00,83.96,84.11,83.95,84.11,124208.0,61.4124,61.5221,61.4051,61.5221,124208.0
2017-09-21 14:00:00,84.11,84.16,84.05,84.06,45361.0,61.5221,61.5587,61.4782,61.4855,45361.0
2017-09-21 14:10:00,84.06,84.09,84.0,84.0,34617.0,61.4855,61.5075,61.4416,61.4416,34617.0
2017-09-21 14:20:00,84.0,84.06,84.0,84.06,35980.0,61.4416,61.4855,61.4416,61.4855,35980.0
2017-09-21 14:30:00,84.06,84.08,84.01,84.04,65875.0,61.4855,61.5002,61.449,61.4709,65875.0
2017-09-21 14:40:00,84.03,84.07,84.02,84.05,34322.0,61.4636,61.4928,61.4563,61.4782,34322.0
2017-09-21 14:50:00,84.04,84.16,84.03,84.15,36803.0,61.4709,61.5587,61.4636,61.5514,36803.0
2017-09-21 15:00:00,84.15,84.15,84.06,84.09,85867.0,61.5514,61.5514,61.4855,61.5075,85867.0
2017-09-21 15:10:00,84.08,84.12,84.06,84.1,72509.0,61.5002,61.5294,61.4855,61.5148,72509.0
2017-09-21 15:20:00,84.11,84.12,84.03,84.04,39981.0,61.5221,61.5294,61.4636,61.4709,39981.0
2017-09-21 15:30:00,84.03,84.11,84.02,84.08,186070.0,61.4636,61.5221,61.4563,61.5002,186070.0
2017-09-21 15:40:00,84.08,84.09,83.99,84.05,169746.0,61.5002,61.5075,61.4343,61.4782,169746.0
2017-09-21 15:50:00,84.05,84.05,83.93,83.94,268805.0,61.4782,61.4782,61.3904,61.3978,268805.0
2017-09-22 09:30:00,83.17,83.48,83.01,83.2,72217.0,61.4643,61.6934,61.3461,61.4865,72217.0
2017-09-22 09:40:00,83.2,83.47,83.08,83.28,119677.0,61.4865,61.6861,61.3978,61.5456,119677.0
2017-09-22 09:50:00,83.27,83.28,83.12,83.18,73867.0,61.5382,61.5456,61.4274,61.4717,73867.0
2017-09-22 10:00:00,83.19,83.31,83.17,83.22,38430.0,61.4791,61.5678,61.4643,61.5013,38430.0
2017-09-22 10:10:00,83.21,83.21,83.03,83.05,35765.0,61.4939,61.4939,61.3609,61.3757,35765.0
2017-09-22 10:20:00,83.06,83.13,82.97,83.02,114981.0,61.3831,61.4348,61.3165,61.3535,114981.0
2017-09-22 10:30:00,83.02,83.03,82.93,82.96,68967.0,61.3535,61.3609,61.287,61.3092,68967.0
2017-09-22 10:40:00,82.96,83.01,82.91,82.94,84984.0,61.3092,61.3461,61.2722,61.2944,84984.0
2017-09-22 10:50:00,82.94,83.06,82.94,83.06,47535.0,61.2944,61.3831,61.2944,61.3831,47535.0
2017-09-22 11:00:00,83.06,83.06,82.93,82.94,108968.0,61.3831,61.3831,61.287,61.2944,108968.0
2017-09-22 11:10:00,82.94,82.95,82.87,82.89,47674.0,61.2944,61.3018,61.2426,61.2574,47674.0
2017-09-22 11:20:00,82.9,82.91,82.77,82.79,234103.0,61.2648,61.2722,61.1687,61.1835,234103.0
2017-09-22 11:30:00,82.8,82.85,82.75,82.76,56161.0,61.1909,61.2279,61.154,61.1613,56161.0
2017-09-22 11:40:00,82.76,82.77,82.71,82.74,37200.0,61.1613,61.1687,61.1244,61.1466,37200.0
2017-09-22 11:50:00,82.74,82.78,82.71,82.76,78921.0,61.1466,61.1761,61.1244,61.1613,78921.0
2017-09-22 12:00:00,82.76,82.82,82.76,82.79,32346.0,61.1613,61.2057,61.1613,61.1835,32346.0
2017-09-22 12:10:00,82.79,82.8,82.71,82.71,22157.0,61.1835,61.1909,61.1244,61.1244,22157.0
2017-09-22 12:20:00,82.71,82.72,82.68,82.69,25264.0,61.1244,61.1318,61.1022,61.1096,25264.0
2017-09-22 12:30:00,82.7,82.73,82.68,82.68,67665.0,61.117,61.1392,61.1022,61.1022,67665.0
2017-09-22 12:40:00,82.67,82.68,82.64,82.65,68209.0,61.0948,61.1022,61.0727,61.0801,68209.0
2017-09-22 12:50:00,82.65,82.66,82.61,82.62,46979.0,61.0801,61.0874,61.0505,61.0579,46979.0
2017-09-22 13:00:00,82.62,82.68,82.61,82.64,111236.0,61.0579,61.1022,61.0505,61.0727,111236.0
2017-09-22 13:10:00,82.64,82.68,82.63,82.66,60158.0,61.0727,61.1022,61.0653,61.0874,60158.0
2017-09-22 13:20:00,82.66,82.73,82.65,82.69,81010.0,61.0874,61.1392,61.0801,61.1096,81010.0
2017-09-22 13:30:00,82.69,82.71,82.66,82.67,111435.0,61.1096,61.1244,61.0874,61.0948,111435.0
2017-09-22 13:40:00,82.68,82.75,82.67,82.72,185976.0,61.1022,61.154,61.0948,61.1318,185976.0
2017-09-22 13:50:00,82.73,82.77,82.65,82.66,37122.0,61.1392,61.1687,61.0801,61.0874,37122.0
2017-09-22 14:00:00,82.65,82.68,82.6,82.61,153916.0,61.0801,61.1022,61.0431,61.0505,153916.0
2017-09-22 14:10:00,82.61,82.62,82.48,82.54,95881.0,61.0505,61.0579,60.9544,60.9988,95881.0
2017-09-22 14:20:00,82.54,82.57,82.52,82.54,40294.0,60.9988,61.0209,60.984,60.9988,40294.0
2017-09-22 14:30:00,82.55,82.6,82.54,82.57,75245.0,61.0062,61.0431,60.9988,61.0209,75245.0
2017-09-22 14:40:00,82.57,82.58,82.44,82.48,133266.0,61.0209,61.0283,60.9249,60.9544,133266.0
2017-09-22 14:50:00,82.48,82.52,82.46,82.48,29785.0,60.9544,60.984,60.9396,60.9544,29785.0
2017-09-22 15:00:00,82.49,82.53,82.47,82.48,153170.0,60.9618,60.9914,60.947,60.9544,153170.0
2017-09-22 15:10:00,82.49,82.5,82.46,82.5,53419.0,60.9618,60.9692,60.9396,60.9692,53419.0
2017-09-22 15:20:00,82.5,82.57,82.49,82.53,200707.0,60.9692,61.0209,60.9618,60.9914,200707.0
2017-09-22 15:30:00,82.53,82.54,82.45,82.48,216778.0,60.9914,60.9988,60.9323,60.9544,216778.0
2017-09-22 15:40:00,82.48,82.64,82.48,82.58,146097.0,60.9544,61.0727,60.9544,61.0283,146097.0
2017-09-22 15:50:00,82.59,82.62,82.52,82.52,357935.0,61.0357,61.0579,60.984,60.984,357935.0
2017-09-25 09:30:00,82.5,82.81,82.49,82.8,137261.0,60.9692,61.1983,60.9618,61.1909,137261.0
2017-09-25 09:40:00,82.81,82.88,82.77,82.83,924879.0,61.1983,61.25,61.1687,61.2131,924879.0
2017-09-25 09:50:00,82.82,82.9,82.78,82.82,82764.0,61.2057,61.2648,61.1761,61.2057,82764.0
2017-09-25 10:00:00,82.83,82.99,82.82,82.94,52491.0,61.2131,61.3313,61.2057,61.2944,52491.0
2017-09-25 10:10:00,82.93,83.11,82.91,83.1,48443.0,61.287,61.42,61.2722,61.4126,48443.0
2017-09-25 10:20:00,83.11,83.18,83.1,83.12,184657.0,61.42,61.4717,61.4126,61.4274,184657.0
2017-09-25 10:30:00,83.12,83.25,83.09,83.16,108842.0,61.4274,61.5235,61.4052,61.457,108842.0
2017-09-25 10:40:00,83.16,83.26,83.11,83.21,70952.0,61.457,61.5309,61.42,61.4939,70952.0
2017-09-25 10:50:00,83.21,83.25,83.04,83.04,77428.0,61.4939,61.5235,61.3683,61.3683,77428.0
2017-09-25 11:00:00,83.05,83.06,82.88,83.0,39324.0,61.3757,61.3831,61.25,61.3387,39324.0
2017-09-25 11:10:00,83.0,83.05,82.93,82.97,48208.0,61.3387,61.3757,61.287,61.3165,48208.0
2017-09-25 11:20:00,82.96,83.05,82.94,83.0,73666.0,61.3092,61.3757,61.2944,61.3387,73666.0
2017-09-25 11:30:00,83.0,83.07,82.96,83.04,44201.0,61.3387,61.3904,61.3092,61.3683,44201.0
2017-09-25 11:40:00,83.03,83.08,83.01,83.02,49487.0,61.3609,61.3978,61.3461,61.3535,49487.0
2017-09-25 11:50:00,83.03,83.14,83.02,83.1,63239.0,61.3609,61.4422,61.3535,61.4126,63239.0
2017-09-25 12:00:00,83.11,83.12,83.07,83.1,42789.0,61.42,61.4274,61.3904,61.4126,42789.0
2017-09-25 12:10:00,83.08,83.14,83.07,83.12,27517.0,61.3978,61.4422,61.3904,61.4274,27517.0
2017-09-25 12:20:00,83.13,83.23,83.12,83.23,35628.0,61.4348,61.5087,61.4274,61.5087,35628.0
2017-09-25 12:30:00,83.22,83.25,83.21,83.24,25351.0,61.5013,61.5235,61.4939,61.5161,25351.0
2017-09-25 12:40:00,83.24,83.31,83.23,83.29,25430.0,61.5161,61.5678,61.5087,61.553,25430.0
2017-09-25 12:50:00,83.29,83.29,83.18,83.19,20128.0,61.553,61.553,61.4717,61.4791,20128.0
2017-09-25 13:00:00,83.19,83.22,83.12,83.13,20007.0,61.4791,61.5013,61.4274,61.4348,20007.0
2017-09-25 13:10:00,83.13,83.14,83.1,83.14,16626.0,61.4348,61.4422,61.4126,61.4422,16626.0
2017-09-25 13:20:00,83.12,83.14,83.09,83.12,24180.0,61.4274,61.4422,61.4052,61.4274,24180.0
2017-09-25 13:30:00,83.11,83.11,83.04,83.08,28268.0,61.42,61.42,61.3683,61.3978,28268.0
2017-09-25 13:40:00,83.08,83.08,83.02,83.03,29212.0,61.3978,61.3978,61.3535,61.3609,29212.0
2017-09-25 13:50:00,83.03,83.04,82.98,83.0,28317.0,61.3609,61.3683,61.3239,61.3387,28317.0
2017-09-25 14:00:00,83.0,83.05,82.99,83.0,48830.0,61.3387,61.3757,61.3313,61.3387,48830.0
2017-09-25 14:10:00,82.99,83.03,82.99,83.03,86882.0,61.3313,61.3609,61.3313,61.3609,86882.0
2017-09-25 14:20:00,83.04,83.06,83.01,83.05,36255.0,61.3683,61.3831,61.3461,61.3757,36255.0
2017-09-25 14:30:00,83.05,83.07,83.01,83.04,36956.0,61.3757,61.3904,61.3461,61.3683,36956.0
2017-09-25 14:40:00,83.04,83.05,83.01,83.05,40180.0,61.3683,61.3757,61.3461,61.3757,40180.0
2017-09-25 14:50:00,83.05,83.1,83.04,83.09,20624.0,61.3757,61.4126,61.3683,61.4052,20624.0
2017-09-25 15:00:00,83.08,83.09,83.05,83.07,23557.0,61.3978,61.4052,61.3757,61.3904,23557.0
2017-09-25 15:10:00,83.08,83.08,82.99,83.02,28959.0,61.3978,61.3978,61.3313,61.3535,28959.0
2017-09-25 15:20:00,83.01,83.04,83.0,83.01,29020.0,61.3461,61.3683,61.3387,61.3461,29020.0
2017-09-25 15:30:00,83.0,83.02,82.96,82.99,57383.0,61.3387,61.3535,61.3092,61.3313,57383.0
2017-09-25 15:40:00,82.98,83.0,82.94,82.99,48994.0,61.3239,61.3387,61.2944,61.3313,48994.0
2017-09-25 15:50:00,82.99,82.99,82.92,82.97,116889.0,61.3313,61.3313,61.2796,61.3165,116889.0
2017-09-26 09:30:00,83.13,83.13,82.91,82.92,146006.0,61.4348,61.4348,61.2722,61.2796,146006.0
2017-09-26 09:40:00,82.92,83.19,82.92,83.14,47547.0,61.2796,61.4791,61.2796,61.4422,47547.0
2017-09-26 09:50:00,83.14,83.17,83.05,83.17,51227.0,61.4422,61.4643,61.3757,61.4643,51227.0
2017-09-26 10:00:00,83.18,83.19,83.0,83.02,81599.0,61.4717,61.4791,61.3387,61.3535,81599.0
2017-09-26 10:10:00,83.03,83.09,82.99,83.04,41432.0,61.3609,61.4052,61.3313,61.3683,41432.0
2017-09-26 10:20:00,83.04,83.1,83.01,83.1,45602.0,61.3683,61.4126,61.3461,61.4126,45602.0
2017-09-26 10:30:00,83.1,83.13,83.05,83.09,56808.0,61.4126,61.4348,61.3757,61.4052,56808.0
2017-09-26 10:40:00,83.09,83.17,83.07,83.09,45076.0,61.4052,61.4643,61.3904,61.4052,45076.0
2017-09-26 10:50:00,83.09,83.16,82.97,83.16,50076.0,61.4052,61.457,61.3165,61.457,50076.0
2017-09-26 11:00:00,83.16,83.2,83.14,83.18,52256.0,61.457,61.4865,61.4422,61.4717,52256.0
2017-09-26 11:10:00,83.18,83.25,83.14,83.25,63887.0,61.4717,61.5235,61.4422,61.5235,63887.0
2017-09-26 11:20:00,83.24,83.25,83.15,83.22,55485.0,61.5161,61.5235,61.4496,61.5013,55485.0
2017-09-26 11:30:00,83.21,83.29,83.19,83.29,25891.0,61.4939,61.553,61.4791,61.553,25891.0
2017-09-26 11:40:00,83.29,83.29,83.23,83.28,17807.0,61.553,61.553,61.5087,61.5456,17807.0
2017-09-26 11:50:00,83.28,83.37,83.28,83.37,34001.0,61.5456,61.6122,61.5456,61.6122,34001.0
2017-09-26 12:00:00,83.37,83.38,83.31,83.33,33326.0,61.6122,61.6195,61.5678,61.5826,33326.0
2017-09-26 12:10:00,83.32,83.33,83.24,83.26,159763.0,61.5752,61.5826,61.5161,61.5309,159763.0
2017-09-26 12:20:00,83.25,83.25,83.16,83.21,66361.0,61.5235,61.5235,61.457,61.4939,66361.0
2017-09-26 12:30:00,83.21,83.22,83.17,83.21,75996.0,61.4939,61.5013,61.4643,61.4939,75996.0
2017-09-26 12:40:00,83.2,83.21,83.11,83.13,61782.0,61.4865,61.4939,61.42,61.4348,61782.0
2017-09-26 12:50:00,83.14,83.18,83.12,83.16,40680.0,61.4422,61.4717,61.4274,61.457,40680.0
2017-09-26 13:00:00,83.15,83.17,83.06,83.12,31536.0,61.4496,61.4643,61.3831,61.4274,31536.0
2017-09-26 13:10:00,83.11,83.17,83.1,83.11,45807.0,61.42,61.4643,61.4126,61.42,45807.0
2017-09-26 13:20:00,83.11,83.12,83.08,83.1,36266.0,61.42,61.4274,61.3978,61.4126,36266.0
2017-09-26 13:30:00,83.09,83.15,83.09,83.15,80683.0,61.4052,61.4496,61.4052,61.4496,80683.0
2017-09-26 13:40:00,83.15,83.23,83.14,83.19,49212.0,61.4496,61.5087,61.4422,61.4791,49212.0
2017-09-26 13:50:00,83.18,83.23,83.17,83.23,24748.0,61.4717,61.5087,61.4643,61.5087,24748.0
2017-09-26 14:00:00,83.23,83.34,83.22,83.33,55820.0,61.5087,61.59,61.5013,61.5826,55820.0
2017-09-26 14:10:00,83.32,83.33,83.25,83.26,26154.0,61.5752,61.5826,61.5235,61.5309,26154.0
2017-09-26 14:20:00,83.25,83.28,83.25,83.27,27627.0,61.5235,61.5456,61.5235,61.5382,27627.0
2017-09-26 14:30:00,83.27,83.28,83.22,83.23,39478.0,61.5382,61.5456,61.5013,61.5087,39478.0
2017-09-26 14:40:00,83.23,83.25,83.2,83.2,52009.0,61.5087,61.5235,61.4865,61.4865,52009.0
2017-09-26 14:50:00,83.21,83.25,83.2,83.25,44933.0,61.4939,61.5235,61.4865,61.5235,44933.0
2017-09-26 15:00:00,83.24,83.3,83.24,83.28,75869.0,61.5161,61.5604,61.5161,61.5456,75869.0
2017-09-26 15:10:00,83.28,83.32,83.27,83.28,65721.0,61.5456,61.5752,61.5382,61.5456,65721.0
2017-09-26 15:20:00,83.28,83.34,83.26,83.3,90477.0,61.5456,61.59,61.5309,61.5604,90477.0
2017-09-26 15:30:00,83.31,83.31,83.24,83.3,168717.0,61.5678,61.5678,61.5161,61.5604,168717.0
2017-09-26 15:40:00,83.29,83.31,83.24,83.25,213669.0,61.553,61.5678,61.5161,61.5235,213669.0
2017-09-26 15:50:00,83.24,83.25,83.09,83.11,276447.0,61.5161,61.5235,61.4052,61.42,276447.0
2017-09-27 09:30:00,82.94,83.11,82.62,82.62,345771.0,61.2944,61.42,61.0579,61.0579,345771.0
2017-09-27 09:40:00,82.62,82.62,82.26,82.28,196509.0,61.0579,61.0579,60.7918,60.8066,196509.0
2017-09-27 09:50:00,82.28,82.3,82.12,82.3,129094.0,60.8066,60.8214,60.6884,60.8214,129094.0
2017-09-27 10:00:00,82.3,82.34,82.07,82.18,194914.0,60.8214,60.851,60.6514,60.7327,194914.0
2017-09-27 10:10:00,82.17,82.44,82.17,82.34,138691.0,60.7253,60.9249,60.7253,60.851,138691.0
2017-09-27 10:20:00,82.33,82.38,82.18,82.2,62366.0,60.8436,60.8805,60.7327,60.7475,62366.0
2017-09-27 10:30:00,82.2,82.26,82.16,82.17,72415.0,60.7475,60.7918,60.7179,60.7253,72415.0
2017-09-27 10:40:00,82.17,82.27,82.15,82.23,62445.0,60.7253,60.7992,60.7105,60.7697,62445.0
2017-09-27 10:50:00,82.24,82.35,82.21,82.34,89382.0,60.7771,60.8583,60.7549,60.851,89382.0
2017-09-27 11:00:00,82.34,82.36,82.23,82.23,43467.0,60.851,60.8657,60.7697,60.7697,43467.0
2017-09-27 11:10:00,82.25,82.27,82.2,82.21,52257.0,60.7844,60.7992,60.7475,60.7549,52257.0
2017-09-27 11:20:00,82.21,82.24,82.13,82.19,76198.0,60.7549,60.7771,60.6958,60.7401,76198.0
2017-09-27 11:30:00,82.18,82.19,82.07,82.17,98299.0,60.7327,60.7401,60.6514,60.7253,98299.0
2017-09-27 11:40:00,82.17,82.23,82.15,82.2,40290.0,60.7253,60.7697,60.7105,60.7475,40290.0
2017-09-27 11:50:00,82.19,82.23,82.15,82.21,38388.0,60.7401,60.7697,60.7105,60.7549,38388.0
2017-09-27 12:00:00,82.21,82.29,82.17,82.28,27685.0,60.7549,60.814,60.7253,60.8066,27685.0
2017-09-27 12:10:00,82.28,82.33,82.25,82.3,43059.0,60.8066,60.8436,60.7844,60.8214,43059.0
2017-09-27 12:20:00,82.31,82.31,82.25,82.26,30111.0,60.8288,60.8288,60.7844,60.7918,30111.0
2017-09-27 12:30:00,82.27,82.35,82.24,82.31,87680.0,60.7992,60.8583,60.7771,60.8288,87680.0
2017-09-27 12:40:00,82.31,82.32,82.18,82.19,48111.0,60.8288,60.8362,60.7327,60.7401,48111.0
2017-09-27 12:50:00,82.18,82.31,82.18,82.29,78980.0,60.7327,60.8288,60.7327,60.814,78980.0
2017-09-27 13:00:00,82.28,82.33,82.22,82.25,38675.0,60.8066,60.8436,60.7623,60.7844,38675.0
2017-09-27 13:10:00,82.25,82.28,82.2,82.2,45750.0,60.7844,60.8066,60.7475,60.7475,45750.0
2017-09-27 13:20:00,82.2,82.2,82.15,82.16,47353.0,60.7475,60.7475,60.7105,60.7179,47353.0
2017-09-27 13:30:00,82.17,82.19,82.14,82.18,47695.0,60.7253,60.7401,60.7032,60.7327,47695.0
2017-09-27 13:40:00,82.18,82.27,82.17,82.26,78103.0,60.7327,60.7992,60.7253,60.7918,78103.0
2017-09-27 13:50:00,82.25,82.3,82.23,82.27,43475.0,60.7844,60.8214,60.7697,60.7992,43475.0
2017-09-27 14:00:00,82.27,82.29,82.16,82.17,103054.0,60.7992,60.814,60.7179,60.7253,103054.0
2017-09-27 14:10:00,82.16,82.25,82.15,82.24,127007.0,60.7179,60.7844,60.7105,60.7771,127007.0
2017-09-27 14:20:00,82.24,82.33,82.24,82.28,57908.0,60.7771,60.8436,60.7771,60.8066,57908.0
2017-09-27 14:30:00,82.28,82.32,82.24,82.29,55325.0,60.8066,60.8362,60.7771,60.814,55325.0
2017-09-27 14:40:00,82.29,82.31,82.27,82.29,76773.0,60.814,60.8288,60.7992,60.814,76773.0
2017-09-27 14:50:00,82.3,82.39,82.29,82.36,86476.0,60.8214,60.8879,60.814,60.8657,86476.0
2017-09-27 15:00:00,82.36,82.43,82.33,82.41,84548.0,60.8657,60.9175,60.8436,60.9027,84548.0
2017-09-27 15:10:00,82.41,82.42,82.31,82.36,79255.0,60.9027,60.9101,60.8288,60.8657,79255.0
2017-09-27 15:20:00,82.36,82.42,82.33,82.36,80806.0,60.8657,60.9101,60.8436,60.8657,80806.0
2017-09-27 15:30:00,82.36,82.42,82.34,82.37,118214.0,60.8657,60.9101,60.851,60.8731,118214.0
2017-09-27 15:40:00,82.38,82.39,82.33,82.34,162602.0,60.8805,60.8879,60.8436,60.851,162602.0
2017-09-27 15:50:00,82.33,82.4,82.33,82.38,253732.0,60.8436,60.8953,60.8436,60.8805,253732.0
2017-09-28 09:30:00,82.19,82.57,82.19,82.48,332248.0,60.7401,61.0209,60.7401,60.9544,332248.0
2017-09-28 09:40:00,82.5,82.62,82.5,82.6,173249.0,60.9692,61.0579,60.9692,61.0431,173249.0
2017-09-28 09:50:00,82.61,82.62,82.26,82.29,177938.0,61.0505,61.0579,60.7918,60.814,177938.0
2017-09-28 10:00:00,82.3,82.37,82.21,82.23,86757.0,60.8214,60.8731,60.7549,60.7697,86757.0
2017-09-28 10:10:00,82.24,82.32,82.21,82.29,55027.0,60.7771,60.8362,60.7549,60.814,55027.0
2017-09-28 10:20:00,82.29,82.3,82.21,82.28,65814.0,60.814,60.8214,60.7549,60.8066,65814.0
2017-09-28 10:30:00,82.29,82.42,82.27,82.39,89051.0,60.814,60.9101,60.7992,60.8879,89051.0
2017-09-28 10:40:00,82.4,82.45,82.25,82.32,75263.0,60.8953,60.9323,60.7844,60.8362,75263.0
2017-09-28 10:50:00,82.32,82.35,82.24,82.34,61961.0,60.8362,60.8583,60.7771,60.851,61961.0
2017-09-28 11:00:00,82.34,82.39,82.29,82.32,67419.0,60.851,60.8879,60.814,60.8362,67419.0
2017-09-28 11:10:00,82.32,82.39,82.31,82.35,57329.0,60.8362,60.8879,60.8288,60.8583,57329.0
2017-09-28 11:20:00,82.35,82.35,82.29,82.33,70686.0,60.8583,60.8583,60.814,60.8436,70686.0
2017-09-28 11:30:00,82.34,82.44,82.34,82.44,411585.0,60.851,60.9249,60.851,60.9249,411585.0
2017-09-28 11:40:00,82.44,82.52,82.43,82.46,43742.0,60.9249,60.984,60.9175,60.9396,43742.0
2017-09-28 11:50:00,82.46,82.54,82.45,82.53,57638.0,60.9396,60.9988,60.9323,60.9914,57638.0
2017-09-28 12:00:00,82.54,82.59,82.52,82.58,264900.0,60.9988,61.0357,60.984,61.0283,264900.0
2017-09-28 12:10:00,82.58,82.6,82.51,82.59,172801.0,61.0283,61.0431,60.9766,61.0357,172801.0
2017-09-28 12:20:00,82.59,82.59,82.52,82.54,37860.0,61.0357,61.0357,60.984,60.9988,37860.0
2017-09-28 12:30:00,82.54,82.62,82.53,82.62,56873.0,60.9988,61.0579,60.9914,61.0579,56873.0
2017-09-28 12:40:00,82.62,82.69,82.6,82.62,85940.0,61.0579,61.1096,61.0431,61.0579,85940.0
2017-09-28 12:50:00,82.62,82.64,82.6,82.61,121990.0,61.0579,61.0727,61.0431,61.0505,121990.0
2017-09-28 13:00:00,82.6,82.71,82.6,82.67,31113.0,61.0431,61.1244,61.0431,61.0948,31113.0
2017-09-28 13:10:00,82.67,82.67,82.6,82.62,47957.0,61.0948,61.0948,61.0431,61.0579,47957.0
2017-09-28 13:20:00,82.62,82.65,82.6,82.62,62486.0,61.0579,61.0801,61.0431,61.0579,62486.0
2017-09-28 13:30:00,82.62,82.65,82.56,82.56,45204.0,61.0579,61.0801,61.0135,61.0135,45204.0
2017-09-28 13:40:00,82.56,82.6,82.55,82.6,28403.0,61.0135,61.0431,61.0062,61.0431,28403.0
2017-09-28 13:50:00,82.6,82.63,82.59,82.62,31525.0,61.0431,61.0653,61.0357,61.0579,31525.0
2017-09-28 14:00:00,82.62,82.64,82.58,82.62,42973.0,61.0579,61.0727,61.0283,61.0579,42973.0
2017-09-28 14:10:00,82.63,82.63,82.57,82.6,25002.0,61.0653,61.0653,61.0209,61.0431,25002.0
2017-09-28 14:20:00,82.6,82.63,82.58,82.6,30940.0,61.0431,61.0653,61.0283,61.0431,30940.0
2017-09-28 14:30:00,82.6,82.66,82.6,82.66,37498.0,61.0431,61.0874,61.0431,61.0874,37498.0
2017-09-28 14:40:00,82.68,82.72,82.65,82.72,67671.0,61.1022,61.1318,61.0801,61.1318,67671.0
2017-09-28 14:50:00,82.72,82.75,82.68,82.69,46854.0,61.1318,61.154,61.1022,61.1096,46854.0
2017-09-28 15:00:00,82.68,82.79,82.65,82.79,52682.0,61.1022,61.1835,61.0801,61.1835,52682.0
2017-09-28 15:10:00,82.79,82.81,82.74,82.77,42964.0,61.1835,61.1983,61.1466,61.1687,42964.0
2017-09-28 15:20:00,82.78,82.79,82.74,82.75,75919.0,61.1761,61.1835,61.1466,61.154,75919.0
2017-09-28 15:30:00,82.76,82.81,82.74,82.8,106995.0,61.1613,61.1983,61.1466,61.1909,106995.0
2017-09-28 15:40:00,82.8,82.93,82.77,82.92,126237.0,61.1909,61.287,61.1687,61.2796,126237.0
2017-09-28 15:50:00,82.92,83.0,82.92,82.93,312702.0,61.2796,61.3387,61.2796,61.287,312702.0
2017-09-29 09:30:00,82.8,83.18,82.78,82.88,109730.0,61.1909,61.4717,61.1761,61.25,109730.0
2017-09-29 09:40:00,82.87,83.03,82.77,83.03,82100.0,61.2426,61.3609,61.1687,61.3609,82100.0
2017-09-29 09:50:00,83.02,83.05,82.81,83.04,158510.0,61.3535,61.3757,61.1983,61.3683,158510.0
2017-09-29 10:00:00,83.05,83.06,82.85,82.86,84214.0,61.3757,61.3831,61.2279,61.2353,84214.0
2017-09-29 10:10:00,82.85,82.88,82.62,82.62,142112.0,61.2279,61.25,61.0579,61.0579,142112.0
2017-09-29 10:20:00,82.64,82.8,82.62,82.78,73437.0,61.0727,61.1909,61.0579,61.1761,73437.0
2017-09-29 10:30:00,82.77,82.99,82.77,82.95,51238.0,61.1687,61.3313,61.1687,61.3018,51238.0
2017-09-29 10:40:00,82.96,83.02,82.89,83.0,66938.0,61.3092,61.3535,61.2574,61.3387,66938.0
2017-09-29 10:50:00,83.0,83.08,82.99,83.03,44680.0,61.3387,61.3978,61.3313,61.3609,44680.0
2017-09-29 11:00:00,83.02,83.02,82.92,82.92,129520.0,61.3535,61.3535,61.2796,61.2796,129520.0
2017-09-29 11:10:00,82.91,83.01,82.87,82.89,218981.0,61.2722,61.3461,61.2426,61.2574,218981.0
2017-09-29 11:20:00,82.89,82.94,82.88,82.91,74888.0,61.2574,61.2944,61.25,61.2722,74888.0
2017-09-29 11:30:00,82.92,82.97,82.84,82.87,41549.0,61.2796,61.3165,61.2205,61.2426,41549.0
2017-09-29 11:40:00,82.87,82.98,82.87,82.97,30556.0,61.2426,61.3239,61.2426,61.3165,30556.0
2017-09-29 11:50:00,82.98,83.0,82.92,82.94,56181.0,61.3239,61.3387,61.2796,61.2944,56181.0
2017-09-29 12:00:00,82.94,82.98,82.93,82.94,38341.0,61.2944,61.3239,61.287,61.2944,38341.0
2017-09-29 12:10:00,82.94,82.95,82.84,82.9,90645.0,61.2944,61.3018,61.2205,61.2648,90645.0
2017-09-29 12:20:00,82.9,82.94,82.87,82.88,181057.0,61.2648,61.2944,61.2426,61.25,181057.0
2017-09-29 12:30:00,82.87,82.91,82.85,82.89,46165.0,61.2426,61.2722,61.2279,61.2574,46165.0
2017-09-29 12:40:00,82.89,82.89,82.86,82.87,28126.0,61.2574,61.2574,61.2353,61.2426,28126.0
2017-09-29 12:50:00,82.87,82.89,82.84,82.86,47503.0,61.2426,61.2574,61.2205,61.2353,47503.0
2017-09-29 13:00:00,82.85,82.88,82.84,82.87,46059.0,61.2279,61.25,61.2205,61.2426,46059.0
2017-09-29 13:10:00,82.87,82.88,82.81,82.84,50193.0,61.2426,61.25,61.1983,61.2205,50193.0
2017-09-29 13:20:00,82.84,82.9,82.83,82.84,43019.0,61.2205,61.2648,61.2131,61.2205,43019.0
2017-09-29 13:30:00,82.85,82.89,82.83,82.84,41500.0,61.2279,61.2574,61.2131,61.2205,41500.0
2017-09-29 13:40:00,82.84,82.86,82.8,82.82,49692.0,61.2205,61.2353,61.1909,61.2057,49692.0
2017-09-29 13:50:00,82.81,82.86,82.78,82.8,42806.0,61.1983,61.2353,61.1761,61.1909,42806.0
2017-09-29 14:00:00,82.8,82.84,82.79,82.84,45771.0,61.1909,61.2205,61.1835,61.2205,45771.0
2017-09-29 14:10:00,82.85,82.88,82.82,82.87,34401.0,61.2279,61.25,61.2057,61.2426,34401.0
2017-09-29 14:20:00,82.86,82.88,82.84,82.88,40079.0,61.2353,61.25,61.2205,61.25,40079.0
2017-09-29 14:30:00,82.88,82.9,82.81,82.82,228486.0,61.25,61.2648,61.1983,61.2057,228486.0
2017-09-29 14:40:00,82.83,82.86,82.79,82.83,99492.0,61.2131,61.2353,61.1835,61.2131,99492.0
2017-09-29 14:50:00,82.83,82.86,82.82,82.83,160809.0,61.2131,61.2353,61.2057,61.2131,160809.0
2017-09-29 15:00:00,82.82,82.96,82.81,82.92,130389.0,61.2057,61.3092,61.1983,61.2796,130389.0
2017-09-29 15:10:00,82.93,82.94,82.87,82.91,264938.0,61.287,61.2944,61.2426,61.2722,264938.0
2017-09-29 15:20:00,82.9,82.92,82.85,82.86,136795.0,61.2648,61.2796,61.2279,61.2353,136795.0
2017-09-29 15:30:00,82.86,83.02,82.85,82.96,90523.0,61.2353,61.3535,61.2279,61.3092,90523.0
2017-09-29 15:40:00,82.97,83.07,82.97,83.04,115438.0,61.3165,61.3904,61.3165,61.3683,115438.0
2017-09-29 15:50:00,83.04,83.1,83.04,83.08,358023.0,61.3683,61.4126,61.3683,61.3978,358023.0
2017-10-02 09:30:00,83.22,83.25,83.07,83.22,193710.0,61.5013,61.5235,61.3904,61.5013,193710.0
2017-10-02 09:40:00,83.23,83.24,82.92,82.92,158554.0,61.5087,61.5161,61.2796,61.2796,158554.0
2017-10-02 09:50:00,82.92,83.07,82.91,83.06,65216.0,61.2796,61.3904,61.2722,61.3831,65216.0
2017-10-02 10:00:00,83.04,83.17,82.9,83.17,97811.0,61.3683,61.4643,61.2648,61.4643,97811.0
2017-10-02 10:10:00,83.18,83.2,83.05,83.05,158464.0,61.4717,61.4865,61.3757,61.3757,158464.0
2017-10-02 10:20:00,83.04,83.1,83.01,83.08,116528.0,61.3683,61.4126,61.3461,61.3978,116528.0
2017-10-02 10:30:00,83.08,83.12,82.98,83.04,108944.0,61.3978,61.4274,61.3239,61.3683,108944.0
2017-10-02 10:40:00,83.03,83.13,83.02,83.07,103836.0,61.3609,61.4348,61.3535,61.3904,103836.0
2017-10-02 10:50:00,83.08,83.13,83.05,83.06,94982.0,61.3978,61.4348,61.3757,61.3831,94982.0
2017-10-02 11:00:00,83.06,83.1,82.94,82.98,282995.0,61.3831,61.4126,61.2944,61.3239,282995.0
2017-10-02 11:10:00,82.98,83.06,82.97,82.98,114762.0,61.3239,61.3831,61.3165,61.3239,114762.0
2017-10-02 11:20:00,82.98,82.98,82.84,82.88,172543.0,61.3239,61.3239,61.2205,61.25,172543.0
2017-10-02 11:30:00,82.88,82.95,82.87,82.93,166900.0,61.25,61.3018,61.2426,61.287,166900.0
2017-10-02 11:40:00,82.93,82.98,82.9,82.95,51050.0,61.287,61.3239,61.2648,61.3018,51050.0
2017-10-02 11:50:00,82.95,83.02,82.94,83.02,36263.0,61.3018,61.3535,61.2944,61.3535,36263.0
2017-10-02 12:00:00,83.02,83.05,82.96,83.01,81018.0,61.3535,61.3757,61.3092,61.3461,81018.0
2017-10-02 12:10:00,83.02,83.12,83.01,83.12,20257.0,61.3535,61.4274,61.3461,61.4274,20257.0
2017-10-02 12:20:00,83.11,83.12,83.04,83.06,54669.0,61.42,61.4274,61.3683,61.3831,54669.0
2017-10-02 12:30:00,83.06,83.08,83.01,83.02,86054.0,61.3831,61.3978,61.3461,61.3535,86054.0
2017-10-02 12:40:00,83.01,83.01,82.92,82.93,20864.0,61.3461,61.3461,61.2796,61.287,20864.0
2017-10-02 12:50:00,82.93,82.98,82.93,82.94,19936.0,61.287,61.3239,61.287,61.2944,19936.0
2017-10-02 13:00:00,82.94,82.95,82.9,82.92,38210.0,61.2944,61.3018,61.2648,61.2796,38210.0
2017-10-02 13:10:00,82.92,82.94,82.88,82.92,160833.0,61.2796,61.2944,61.25,61.2796,160833.0
2017-10-02 13:20:00,82.93,82.95,82.91,82.95,49520.0,61.287,61.3018,61.2722,61.3018,49520.0
2017-10-02 13:30:00,82.96,82.97,82.88,82.9,79351.0,61.3092,61.3165,61.25,61.2648,79351.0
2017-10-02 13:40:00,82.89,83.03,82.89,83.03,193417.0,61.2574,61.3609,61.2574,61.3609,193417.0
2017-10-02 13:50:00,83.03,83.12,83.01,83.07,81672.0,61.3609,61.4274,61.3461,61.3904,81672.0
2017-10-02 14:00:00,83.08,83.09,83.01,83.02,55817.0,61.3978,61.4052,61.3461,61.3535,55817.0
2017-10-02 14:10:00,83.03,83.04,82.95,82.99,55442.0,61.3609,61.3683,61.3018,61.3313,55442.0
2017-10-02 14:20:00,83.0,83.01,82.95,82.98,41967.0,61.3387,61.3461,61.3018,61.3239,41967.0
2017-10-02 14:30:00,82.98,83.02,82.95,83.0,43193.0,61.3239,61.3535,61.3018,61.3387,43193.0
2017-10-02 14:40:00,83.0,83.13,82.97,83.13,40452.0,61.3387,61.4348,61.3165,61.4348,40452.0
2017-10-02 14:50:00,83.13,83.15,83.08,83.09,29267.0,61.4348,61.4496,61.3978,61.4052,29267.0
2017-10-02 15:00:00,83.09,83.22,83.09,83.22,40709.0,61.4052,61.5013,61.4052,61.5013,40709.0
2017-10-02 15:10:00,83.22,83.26,83.12,83.13,110938.0,61.5013,61.5309,61.4274,61.4348,110938.0
2017-10-02 15:20:00,83.13,83.14,83.06,83.06,164601.0,61.4348,61.4422,61.3831,61.3831,164601.0
2017-10-02 15:30:00,83.06,83.1,83.04,83.08,177487.0,61.3831,61.4126,61.3683,61.3978,177487.0
2017-10-02 15:40:00,83.08,83.08,82.92,83.01,299692.0,61.3978,61.3978,61.2796,61.3461,299692.0
2017-10-02 15:50:00,83.01,83.07,82.94,82.99,194131.0,61.3461,61.3904,61.2944,61.3313,194131.0
2017-10-03 09:30:00,82.96,83.04,82.81,82.91,114910.0,61.3092,61.3683,61.1983,61.2722,114910.0
2017-10-03 09:40:00,82.91,82.93,82.67,82.67,55974.0,61.2722,61.287,61.0948,61.0948,55974.0
2017-10-03 09:50:00,82.67,82.76,82.66,82.73,55692.0,61.0948,61.1613,61.0874,61.1392,55692.0
2017-10-03 10:00:00,82.71,82.94,82.68,82.92,166080.0,61.1244,61.2944,61.1022,61.2796,166080.0
2017-10-03 10:10:00,82.9,82.95,82.83,82.86,78244.0,61.2648,61.3018,61.2131,61.2353,78244.0
2017-10-03 10:20:00,82.87,82.89,82.7,82.71,115406.0,61.2426,61.2574,61.117,61.1244,115406.0
2017-10-03 10:30:00,82.71,82.82,82.7,82.81,129471.0,61.1244,61.2057,61.117,61.1983,129471.0
2017-10-03 10:40:00,82.81,82.81,82.7,82.78,177251.0,61.1983,61.1983,61.117,61.1761,177251.0
2017-10-03 10:50:00,82.77,82.82,82.74,82.82,87444.0,61.1687,61.2057,61.1466,61.2057,87444.0
2017-10-03 11:00:00,82.84,82.85,82.79,82.8,70758.0,61.2205,61.2279,61.1835,61.1909,70758.0
2017-10-03 11:10:00,82.8,82.8,82.71,82.73,43380.0,61.1909,61.1909,61.1244,61.1392,43380.0
2017-10-03 11:20:00,82.74,82.85,82.73,82.83,57386.0,61.1466,61.2279,61.1392,61.2131,57386.0
2017-10-03 11:30:00,82.83,82.86,82.8,82.84,52063.0,61.2131,61.2353,61.1909,61.2205,52063.0
2017-10-03 11:40:00,82.84,82.9,82.83,82.9,63576.0,61.2205,61.2648,61.2131,61.2648,63576.0
2017-10-03 11:50:00,82.9,82.92,82.85,82.86,134374.0,61.2648,61.2796,61.2279,61.2353,134374.0
2017-10-03 12:00:00,82.86,82.9,82.82,82.84,62229.0,61.2353,61.2648,61.2057,61.2205,62229.0
2017-10-03 12:10:00,82.84,82.84,82.81,82.84,18609.0,61.2205,61.2205,61.1983,61.2205,18609.0
2017-10-03 12:20:00,82.84,82.94,82.83,82.93,76223.0,61.2205,61.2944,61.2131,61.287,76223.0
2017-10-03 12:30:00,82.92,82.94,82.88,82.9,12110.0,61.2796,61.2944,61.25,61.2648,12110.0
2017-10-03 12:40:00,82.9,82.98,82.89,82.96,220547.0,61.2648,61.3239,61.2574,61.3092,220547.0
2017-10-03 12:50:00,82.96,82.96,82.91,82.92,79577.0,61.3092,61.3092,61.2722,61.2796,79577.0
2017-10-03 13:00:00,82.92,82.94,82.78,82.8,125045.0,61.2796,61.2944,61.1761,61.1909,125045.0
2017-10-03 13:10:00,82.79,82.81,82.72,82.75,52288.0,61.1835,61.1983,61.1318,61.154,52288.0
2017-10-03 13:20:00,82.74,82.78,82.74,82.76,39327.0,61.1466,61.1761,61.1466,61.1613,39327.0
2017-10-03 13:30:00,82.76,82.76,82.69,82.7,109115.0,61.1613,61.1613,61.1096,61.117,109115.0
2017-10-03 13:40:00,82.71,82.73,82.7,82.71,28011.0,61.1244,61.1392,61.117,61.1244,28011.0
2017-10-03 13:50:00,82.71,82.77,82.69,82.77,79747.0,61.1244,61.1687,61.1096,61.1687,79747.0
2017-10-03 14:00:00,82.76,82.81,82.74,82.78,71476.0,61.1613,61.1983,61.1466,61.1761,71476.0
2017-10-03 14:10:00,82.78,82.79,82.72,82.76,99457.0,61.1761,61.1835,61.1318,61.1613,99457.0
2017-10-03 14:20:00,82.75,82.8,82.75,82.75,33901.0,61.154,61.1909,61.154,61.154,33901.0
2017-10-03 14:30:00,82.75,82.78,82.73,82.75,25510.0,61.154,61.1761,61.1392,61.154,25510.0
2017-10-03 14:40:00,82.75,82.81,82.74,82.75,115609.0,61.154,61.1983,61.1466,61.154,115609.0
2017-10-03 14:50:00,82.75,82.84,82.75,82.81,106913.0,61.154,61.2205,61.154,61.1983,106913.0
2017-10-03 15:00:00,82.81,82.83,82.8,82.81,104872.0,61.1983,61.2131,61.1909,61.1983,104872.0
2017-10-03 15:10:00,82.81,82.82,82.77,82.78,50019.0,61.1983,61.2057,61.1687,61.1761,50019.0
2017-10-03 15:20:00,82.78,82.87,82.77,82.87,49401.0,61.1761,61.2426,61.1687,61.2426,49401.0
2017-10-03 15:30:00,82.87,82.87,82.8,82.86,107179.0,61.2426,61.2426,61.1909,61.2353,107179.0
2017-10-03 15:40:00,82.86,82.88,82.81,82.84,126688.0,61.2353,61.25,61.1983,61.2205,126688.0
2017-10-03 15:50:00,82.83,82.91,82.81,82.85,681295.0,61.2131,61.2722,61.1983,61.2279,681295.0
2017-10-04 09:30:00,82.92,82.96,82.72,82.78,210034.0,61.2796,61.3092,61.1318,61.1761,210034.0
2017-10-04 09:40:00,82.76,82.82,82.63,82.65,79832.0,61.1613,61.2057,61.0653,61.0801,79832.0
2017-10-04 09:50:00,82.64,82.83,82.64,82.82,31252.0,61.0727,61.2131,61.0727,61.2057,31252.0
2017-10-04 10:00:00,82.83,82.84,82.74,82.77,46156.0,61.2131,61.2205,61.1466,61.1687,46156.0
2017-10-04 10:10:00,82.76,82.82,82.76,82.81,55431.0,61.1613,61.2057,61.1613,61.1983,55431.0
2017-10-04 10:20:00,82.8,82.93,82.8,82.9,44317.0,61.1909,61.287,61.1909,61.2648,44317.0
2017-10-04 10:30:00,82.91,82.92,82.82,82.88,41992.0,61.2722,61.2796,61.2057,61.25,41992.0
2017-10-04 10:40:00,82.89,82.96,82.88,82.94,33144.0,61.2574,61.3092,61.25,61.2944,33144.0
2017-10-04 10:50:00,82.94,82.95,82.81,82.84,32539.0,61.2944,61.3018,61.1983,61.2205,32539.0
2017-10-04 11:00:00,82.84,82.89,82.82,82.86,156314.0,61.2205,61.2574,61.2057,61.2353,156314.0
2017-10-04 11:10:00,82.86,83.0,82.85,82.98,59972.0,61.2353,61.3387,61.2279,61.3239,59972.0
2017-10-04 11:20:00,82.97,82.99,82.92,82.93,70000.0,61.3165,61.3313,61.2796,61.287,70000.0
2017-10-04 11:30:00,82.92,82.97,82.9,82.95,35832.0,61.2796,61.3165,61.2648,61.3018,35832.0
2017-10-04 11:40:00,82.95,82.96,82.91,82.93,15186.0,61.3018,61.3092,61.2722,61.287,15186.0
2017-10-04 11:50:00,82.94,83.06,82.94,83.03,36075.0,61.2944,61.3831,61.2944,61.3609,36075.0
2017-10-04 12:00:00,83.02,83.05,82.97,83.03,28624.0,61.3535,61.3757,61.3165,61.3609,28624.0
2017-10-04 12:10:00,83.03,83.07,83.0,83.04,28912.0,61.3609,61.3904,61.3387,61.3683,28912.0
2017-10-04 12:20:00,83.05,83.07,83.02,83.04,41841.0,61.3757,61.3904,61.3535,61.3683,41841.0
2017-10-04 12:30:00,83.04,83.07,83.0,83.01,63359.0,61.3683,61.3904,61.3387,61.3461,63359.0
2017-10-04 12:40:00,83.0,83.01,82.97,82.99,25304.0,61.3387,61.3461,61.3165,61.3313,25304.0
2017-10-04 12:50:00,82.99,83.03,82.96,83.02,22142.0,61.3313,61.3609,61.3092,61.3535,22142.0
2017-10-04 13:00:00,83.02,83.04,82.99,83.02,25068.0,61.3535,61.3683,61.3313,61.3535,25068.0
2017-10-04 13:10:00,83.01,83.03,82.99,83.0,27663.0,61.3461,61.3609,61.3313,61.3387,27663.0
2017-10-04 13:20:00,82.99,83.04,82.99,83.03,19944.0,61.3313,61.3683,61.3313,61.3609,19944.0
2017-10-04 13:30:00,83.02,83.06,83.0,83.0,93326.0,61.3535,61.3831,61.3387,61.3387,93326.0
2017-10-04 13:40:00,83.0,83.03,82.94,82.96,36022.0,61.3387,61.3609,61.2944,61.3092,36022.0
2017-10-04 13:50:00,82.96,83.0,82.95,82.97,57176.0,61.3092,61.3387,61.3018,61.3165,57176.0
2017-10-04 14:00:00,82.97,82.98,82.95,82.97,47196.0,61.3165,61.3239,61.3018,61.3165,47196.0
2017-10-04 14:10:00,82.98,83.01,82.95,82.97,51303.0,61.3239,61.3461,61.3018,61.3165,51303.0
2017-10-04 14:20:00,82.97,83.01,82.97,83.0,50428.0,61.3165,61.3461,61.3165,61.3387,50428.0
2017-10-04 14:30:00,82.99,83.12,82.99,83.12,151153.0,61.3313,61.4274,61.3313,61.4274,151153.0
2017-10-04 14:40:00,83.12,83.16,83.09,83.13,150236.0,61.4274,61.457,61.4052,61.4348,150236.0
2017-10-04 14:50:00,83.13,83.19,83.12,83.18,87776.0,61.4348,61.4791,61.4274,61.4717,87776.0
2017-10-04 15:00:00,83.19,83.21,83.17,83.2,189305.0,61.4791,61.4939,61.4643,61.4865,189305.0
2017-10-04 15:10:00,83.2,83.24,83.2,83.23,169497.0,61.4865,61.5161,61.4865,61.5087,169497.0
2017-10-04 15:20:00,83.23,83.29,83.23,83.28,194823.0,61.5087,61.553,61.5087,61.5456,194823.0
2017-10-04 15:30:00,83.28,83.32,83.27,83.32,207149.0,61.5456,61.5752,61.5382,61.5752,207149.0
2017-10-04 15:40:00,83.32,83.33,83.3,83.31,315252.0,61.5752,61.5826,61.5604,61.5678,315252.0
2017-10-04 15:50:00,83.31,83.33,83.25,83.28,691073.0,61.5678,61.5826,61.5235,61.5456,691073.0
2017-10-05 09:30:00,83.38,83.63,83.37,83.6,70362.0,61.6195,61.8043,61.6122,61.7821,70362.0
2017-10-05 09:40:00,83.59,83.77,83.56,83.71,79709.0,61.7747,61.9078,61.7526,61.8634,79709.0
2017-10-05 09:50:00,83.71,83.8,83.68,83.74,68049.0,61.8634,61.9299,61.8412,61.8856,68049.0
2017-10-05 10:00:00,83.75,83.78,83.69,83.73,64288.0,61.893,61.9151,61.8486,61.8782,64288.0
2017-10-05 10:10:00,83.73,83.8,83.66,83.66,54288.0,61.8782,61.9299,61.8265,61.8265,54288.0
2017-10-05 10:20:00,83.66,83.71,83.63,83.71,28325.0,61.8265,61.8634,61.8043,61.8634,28325.0
2017-10-05 10:30:00,83.72,83.75,83.68,83.69,87747.0,61.8708,61.893,61.8412,61.8486,87747.0
2017-10-05 10:40:00,83.7,83.85,83.68,83.84,116159.0,61.856,61.9669,61.8412,61.9595,116159.0
2017-10-05 10:50:00,83.84,83.92,83.82,83.85,113317.0,61.9595,62.0186,61.9447,61.9669,113317.0
2017-10-05 11:00:00,83.86,83.89,83.82,83.86,102579.0,61.9743,61.9964,61.9447,61.9743,102579.0
2017-10-05 11:10:00,83.88,83.92,83.87,83.92,77732.0,61.9891,62.0186,61.9817,62.0186,77732.0
2017-10-05 11:20:00,83.91,83.92,83.78,83.81,86115.0,62.0112,62.0186,61.9151,61.9373,86115.0
2017-10-05 11:30:00,83.81,83.87,83.8,83.86,43772.0,61.9373,61.9817,61.9299,61.9743,43772.0
2017-10-05 11:40:00,83.87,83.91,83.83,83.91,107456.0,61.9817,62.0112,61.9521,62.0112,107456.0
2017-10-05 11:50:00,83.9,83.95,83.88,83.94,165130.0,62.0038,62.0408,61.9891,62.0334,165130.0
2017-10-05 12:00:00,83.93,83.97,83.91,83.95,76049.0,62.026,62.0556,62.0112,62.0408,76049.0
2017-10-05 12:10:00,83.95,83.99,83.93,83.98,85765.0,62.0408,62.0703,62.026,62.063,85765.0
2017-10-05 12:20:00,83.98,83.98,83.88,83.91,34775.0,62.063,62.063,61.9891,62.0112,34775.0
2017-10-05 12:30:00,83.91,83.93,83.84,83.85,58310.0,62.0112,62.026,61.9595,61.9669,58310.0
2017-10-05 12:40:00,83.84,83.87,83.82,83.86,18205.0,61.9595,61.9817,61.9447,61.9743,18205.0
2017-10-05 12:50:00,83.86,83.88,83.78,83.79,39199.0,61.9743,61.9891,61.9151,61.9225,39199.0
2017-10-05 13:00:00,83.79,83.84,83.77,83.83,45066.0,61.9225,61.9595,61.9078,61.9521,45066.0
2017-10-05 13:10:00,83.83,83.84,83.77,83.8,85904.0,61.9521,61.9595,61.9078,61.9299,85904.0
2017-10-05 13:20:00,83.79,83.79,83.73,83.73,423556.0,61.9225,61.9225,61.8782,61.8782,423556.0
2017-10-05 13:30:00,83.74,83.78,83.7,83.77,52013.0,61.8856,61.9151,61.856,61.9078,52013.0
2017-10-05 13:40:00,83.78,83.78,83.75,83.77,30068.0,61.9151,61.9151,61.893,61.9078,30068.0
2017-10-05 13:50:00,83.76,83.78,83.71,83.72,55582.0,61.9004,61.9151,61.8634,61.8708,55582.0
2017-10-05 14:00:00,83.71,83.75,83.69,83.74,37521.0,61.8634,61.893,61.8486,61.8856,37521.0
2017-10-05 14:10:00,83.74,83.75,83.7,83.71,26115.0,61.8856,61.893,61.856,61.8634,26115.0
2017-10-05 14:20:00,83.71,83.72,83.62,83.62,28516.0,61.8634,61.8708,61.7969,61.7969,28516.0
2017-10-05 14:30:00,83.62,83.63,83.6,83.61,48586.0,61.7969,61.8043,61.7821,61.7895,48586.0
2017-10-05 14:40:00,83.61,83.64,83.47,83.47,54404.0,61.7895,61.8117,61.6861,61.6861,54404.0
2017-10-05 14:50:00,83.47,83.62,83.46,83.53,109062.0,61.6861,61.7969,61.6787,61.7304,109062.0
2017-10-05 15:00:00,83.53,83.65,83.53,83.63,41756.0,61.7304,61.8191,61.7304,61.8043,41756.0
2017-10-05 15:10:00,83.64,83.66,83.57,83.59,69249.0,61.8117,61.8265,61.76,61.7747,69249.0
2017-10-05 15:20:00,83.59,83.67,83.58,83.67,71017.0,61.7747,61.8339,61.7673,61.8339,71017.0
2017-10-05 15:30:00,83.66,83.66,83.6,83.61,75715.0,61.8265,61.8265,61.7821,61.7895,75715.0
2017-10-05 15:40:00,83.61,83.69,83.6,83.63,160572.0,61.7895,61.8486,61.7821,61.8043,160572.0
2017-10-05 15:50:00,83.64,83.64,83.56,83.6,157987.0,61.8117,61.8117,61.7526,61.7821,157987.0
2017-10-06 09:30:00,83.13,83.24,82.6,82.77,194995.0,61.4348,61.5161,61.0431,61.1687,194995.0
2017-10-06 09:40:00,82.76,82.92,82.69,82.82,215672.0,61.1613,61.2796,61.1096,61.2057,215672.0
2017-10-06 09:50:00,82.82,82.97,82.78,82.9,135738.0,61.2057,61.3165,61.1761,61.2648,135738.0
2017-10-06 10:00:00,82.92,82.94,82.84,82.87,38074.0,61.2796,61.2944,61.2205,61.2426,38074.0
2017-10-06 10:10:00,82.86,82.99,82.86,82.95,64598.0,61.2353,61.3313,61.2353,61.3018,64598.0
2017-10-06 10:20:00,82.94,83.07,82.94,83.03,95219.0,61.2944,61.3904,61.2944,61.3609,95219.0
2017-10-06 10:30:00,83.03,83.13,83.03,83.11,52136.0,61.3609,61.4348,61.3609,61.42,52136.0
2017-10-06 10:40:00,83.11,83.14,83.07,83.12,39862.0,61.42,61.4422,61.3904,61.4274,39862.0
2017-10-06 10:50:00,83.12,83.13,83.06,83.08,68927.0,61.4274,61.4348,61.3831,61.3978,68927.0
2017-10-06 11:00:00,83.07,83.1,83.04,83.07,40950.0,61.3904,61.4126,61.3683,61.3904,40950.0
2017-10-06 11:10:00,83.07,83.17,83.06,83.15,39737.0,61.3904,61.4643,61.3831,61.4496,39737.0
2017-10-06 11:20:00,83.16,83.18,83.14,83.17,32974.0,61.457,61.4717,61.4422,61.4643,32974.0
2017-10-06 11:30:00,83.17,83.21,83.15,83.2,42307.0,61.4643,61.4939,61.4496,61.4865,42307.0
2017-10-06 11:40:00,83.21,83.24,83.17,83.17,19408.0,61.4939,61.5161,61.4643,61.4643,19408.0
2017-10-06 11:50:00,83.17,83.22,83.16,83.18,34254.0,61.4643,61.5013,61.457,61.4717,34254.0
2017-10-06 12:00:00,83.18,83.3,83.17,83.3,61982.0,61.4717,61.5604,61.4643,61.5604,61982.0
2017-10-06 12:10:00,83.3,83.33,83.25,83.27,42380.0,61.5604,61.5826,61.5235,61.5382,42380.0
2017-10-06 12:20:00,83.27,83.3,83.24,83.26,89370.0,61.5382,61.5604,61.5161,61.5309,89370.0
2017-10-06 12:30:00,83.26,83.27,83.19,83.19,34854.0,61.5309,61.5382,61.4791,61.4791,34854.0
2017-10-06 12:40:00,83.19,83.25,83.19,83.25,32584.0,61.4791,61.5235,61.4791,61.5235,32584.0
2017-10-06 12:50:00,83.25,83.28,83.24,83.26,31064.0,61.5235,61.5456,61.5161,61.5309,31064.0
2017-10-06 13:00:00,83.25,83.3,83.22,83.28,29351.0,61.5235,61.5604,61.5013,61.5456,29351.0
2017-10-06 13:10:00,83.28,83.33,83.26,83.31,28519.0,61.5456,61.5826,61.5309,61.5678,28519.0
2017-10-06 13:20:00,83.31,83.32,83.28,83.31,26087.0,61.5678,61.5752,61.5456,61.5678,26087.0
2017-10-06 13:30:00,83.31,83.35,83.3,83.35,41229.0,61.5678,61.5974,61.5604,61.5974,41229.0
2017-10-06 13:40:00,83.34,83.34,83.27,83.29,18946.0,61.59,61.59,61.5382,61.553,18946.0
2017-10-06 13:50:00,83.28,83.31,83.26,83.29,31276.0,61.5456,61.5678,61.5309,61.553,31276.0
2017-10-06 14:00:00,83.28,83.35,83.27,83.33,35180.0,61.5456,61.5974,61.5382,61.5826,35180.0
2017-10-06 14:10:00,83.34,83.36,83.28,83.31,70154.0,61.59,61.6048,61.5456,61.5678,70154.0
2017-10-06 14:20:00,83.3,83.31,83.26,83.28,26878.0,61.5604,61.5678,61.5309,61.5456,26878.0
2017-10-06 14:30:00,83.29,83.33,83.27,83.33,38040.0,61.553,61.5826,61.5382,61.5826,38040.0
2017-10-06 14:40:00,83.33,83.34,83.28,83.29,39325.0,61.5826,61.59,61.5456,61.553,39325.0
2017-10-06 14:50:00,83.28,83.34,83.28,83.3,44759.0,61.5456,61.59,61.5456,61.5604,44759.0
2017-10-06 15:00:00,83.3,83.34,83.28,83.32,56656.0,61.5604,61.59,61.5456,61.5752,56656.0
2017-10-06 15:10:00,83.32,83.35,83.27,83.33,64188.0,61.5752,61.5974,61.5382,61.5826,64188.0
2017-10-06 15:20:00,83.32,83.37,83.32,83.36,59904.0,61.5752,61.6122,61.5752,61.6048,59904.0
2017-10-06 15:30:00,83.36,83.36,83.3,83.35,78031.0,61.6048,61.6048,61.5604,61.5974,78031.0
2017-10-06 15:40:00,83.35,83.35,83.3,83.3,121136.0,61.5974,61.5974,61.5604,61.5604,121136.0
2017-10-06 15:50:00,83.29,83.34,83.26,83.32,180757.0,61.553,61.59,61.5309,61.5752,180757.0
2017-10-09 09:30:00,83.34,83.54,83.25,83.52,170428.0,61.59,61.7378,61.5235,61.723,170428.0
2017-10-09 09:40:00,83.52,83.56,83.36,83.37,109537.0,61.723,61.7526,61.6048,61.6122,109537.0
2017-10-09 09:50:00,83.36,83.48,83.32,83.38,84854.0,61.6048,61.6934,61.5752,61.6195,84854.0
2017-10-09 10:00:00,83.38,83.48,83.36,83.45,60741.0,61.6195,61.6934,61.6048,61.6713,60741.0
2017-10-09 10:10:00,83.45,83.5,83.42,83.45,58416.0,61.6713,61.7082,61.6491,61.6713,58416.0
2017-10-09 10:20:00,83.45,83.47,83.39,83.44,50637.0,61.6713,61.6861,61.6269,61.6639,50637.0
2017-10-09 10:30:00,83.45,83.51,83.44,83.51,103661.0,61.6713,61.7156,61.6639,61.7156,103661.0
2017-10-09 10:40:00,83.51,83.6,83.51,83.59,38876.0,61.7156,61.7821,61.7156,61.7747,38876.0
2017-10-09 10:50:00,83.58,83.69,83.57,83.61,31387.0,61.7673,61.8486,61.76,61.7895,31387.0
2017-10-09 11:00:00,83.6,83.62,83.55,83.59,16582.0,61.7821,61.7969,61.7452,61.7747,16582.0
2017-10-09 11:10:00,83.6,83.64,83.59,83.64,11687.0,61.7821,61.8117,61.7747,61.8117,11687.0
2017-10-09 11:20:00,83.63,83.64,83.58,83.6,24265.0,61.8043,61.8117,61.7673,61.7821,24265.0
2017-10-09 11:30:00,83.59,83.6,83.55,83.58,17307.0,61.7747,61.7821,61.7452,61.7673,17307.0
2017-10-09 11:40:00,83.57,83.62,83.57,83.6,32792.0,61.76,61.7969,61.76,61.7821,32792.0
2017-10-09 11:50:00,83.59,83.66,83.58,83.61,29505.0,61.7747,61.8265,61.7673,61.7895,29505.0
2017-10-09 12:00:00,83.61,83.62,83.58,83.59,20574.0,61.7895,61.7969,61.7673,61.7747,20574.0
2017-10-09 12:10:00,83.59,83.63,83.59,83.63,26052.0,61.7747,61.8043,61.7747,61.8043,26052.0
2017-10-09 12:20:00,83.63,83.68,83.6,83.67,18387.0,61.8043,61.8412,61.7821,61.8339,18387.0
2017-10-09 12:30:00,83.67,83.68,83.64,83.65,55645.0,61.8339,61.8412,61.8117,61.8191,55645.0
2017-10-09 12:40:00,83.66,83.68,83.65,83.66,19503.0,61.8265,61.8412,61.8191,61.8265,19503.0
2017-10-09 12:50:00,83.66,83.68,83.64,83.68,45020.0,61.8265,61.8412,61.8117,61.8412,45020.0
2017-10-09 13:00:00,83.67,83.71,83.66,83.68,77845.0,61.8339,61.8634,61.8265,61.8412,77845.0
2017-10-09 13:10:00,83.69,83.7,83.64,83.64,74825.0,61.8486,61.856,61.8117,61.8117,74825.0
2017-10-09 13:20:00,83.64,83.66,83.61,83.64,29407.0,61.8117,61.8265,61.7895,61.8117,29407.0
2017-10-09 13:30:00,83.64,83.64,83.59,83.59,20666.0,61.8117,61.8117,61.7747,61.7747,20666.0
2017-10-09 13:40:00,83.59,83.67,83.58,83.64,54336.0,61.7747,61.8339,61.7673,61.8117,54336.0
2017-10-09 13:50:00,83.65,83.65,83.59,83.64,13999.0,61.8191,61.8191,61.7747,61.8117,13999.0
2017-10-09 14:00:00,83.63,83.65,83.56,83.57,38469.0,61.8043,61.8191,61.7526,61.76,38469.0
2017-10-09 14:10:00,83.57,83.59,83.55,83.56,22045.0,61.76,61.7747,61.7452,61.7526,22045.0
2017-10-09 14:20:00,83.56,83.59,83.53,83.53,21509.0,61.7526,61.7747,61.7304,61.7304,21509.0
2017-10-09 14:30:00,83.54,83.57,83.51,83.55,30601.0,61.7378,61.76,61.7156,61.7452,30601.0
2017-10-09 14:40:00,83.55,83.57,83.54,83.56,27271.0,61.7452,61.76,61.7378,61.7526,27271.0
2017-10-09 14:50:00,83.56,83.58,83.53,83.54,24768.0,61.7526,61.7673,61.7304,61.7378,24768.0
2017-10-09 15:00:00,83.54,83.56,83.49,83.5,35869.0,61.7378,61.7526,61.7008,61.7082,35869.0
2017-10-09 15:10:00,83.5,83.54,83.48,83.52,40578.0,61.7082,61.7378,61.6934,61.723,40578.0
2017-10-09 15:20:00,83.53,83.56,83.52,83.56,23023.0,61.7304,61.7526,61.723,61.7526,23023.0
2017-10-09 15:30:00,83.55,83.56,83.46,83.48,244798.0,61.7452,61.7526,61.6787,61.6934,244798.0
2017-10-09 15:40:00,83.47,83.49,83.45,83.46,90698.0,61.6861,61.7008,61.6713,61.6787,90698.0
2017-10-09 15:50:00,83.46,83.52,83.45,83.51,209261.0,61.6787,61.723,61.6713,61.7156,209261.0
2017-10-10 09:30:00,83.76,84.17,83.5,84.16,226826.0,61.9004,62.2034,61.7082,62.196,226826.0
2017-10-10 09:40:00,84.19,84.32,84.18,84.27,101352.0,62.2181,62.3142,62.2108,62.2773,101352.0
2017-10-10 09:50:00,84.28,84.31,84.11,84.14,185954.0,62.2847,62.3068,62.159,62.1812,185954.0
2017-10-10 10:00:00,84.13,84.14,84.04,84.1,49346.0,62.1738,62.1812,62.1073,62.1516,49346.0
2017-10-10 10:10:00,84.11,84.15,83.99,84.0,127358.0,62.159,62.1886,62.0703,62.0777,127358.0
2017-10-10 10:20:00,83.99,83.99,83.94,83.96,600742.0,62.0703,62.0703,62.0334,62.0482,600742.0
2017-10-10 10:30:00,83.95,83.96,83.88,83.91,511328.0,62.0408,62.0482,61.9891,62.0112,511328.0
2017-10-10 10:40:00,83.9,83.98,83.87,83.96,72158.0,62.0038,62.063,61.9817,62.0482,72158.0
2017-10-10 10:50:00,83.96,83.96,83.85,83.95,38094.0,62.0482,62.0482,61.9669,62.0408,38094.0
2017-10-10 11:00:00,83.94,83.96,83.91,83.95,82277.0,62.0334,62.0482,62.0112,62.0408,82277.0
2017-10-10 11:10:00,83.95,83.96,83.87,83.95,63405.0,62.0408,62.0482,61.9817,62.0408,63405.0
2017-10-10 11:20:00,83.95,83.98,83.9,83.94,73999.0,62.0408,62.063,62.0038,62.0334,73999.0
2017-10-10 11:30:00,83.95,83.96,83.85,83.85,42556.0,62.0408,62.0482,61.9669,61.9669,42556.0
2017-10-10 11:40:00,83.84,83.86,83.81,83.86,24109.0,61.9595,61.9743,61.9373,61.9743,24109.0
2017-10-10 11:50:00,83.87,83.89,83.85,83.88,23139.0,61.9817,61.9964,61.9669,61.9891,23139.0
2017-10-10 12:00:00,83.88,83.88,83.8,83.82,33501.0,61.9891,61.9891,61.9299,61.9447,33501.0
2017-10-10 12:10:00,83.82,83.83,83.78,83.79,52120.0,61.9447,61.9521,61.9151,61.9225,52120.0
2017-10-10 12:20:00,83.8,83.85,83.79,83.83,36252.0,61.9299,61.9669,61.9225,61.9521,36252.0
2017-10-10 12:30:00,83.83,83.85,83.82,83.83,35044.0,61.9521,61.9669,61.9447,61.9521,35044.0
2017-10-10 12:40:00,83.83,83.87,83.79,83.79,39789.0,61.9521,61.9817,61.9225,61.9225,39789.0
2017-10-10 12:50:00,83.79,83.83,83.76,83.8,55634.0,61.9225,61.9521,61.9004,61.9299,55634.0
2017-10-10 13:00:00,83.8,83.8,83.7,83.71,37783.0,61.9299,61.9299,61.856,61.8634,37783.0
2017-10-10 13:10:00,83.7,83.72,83.64,83.65,27247.0,61.856,61.8708,61.8117,61.8191,27247.0
2017-10-10 13:20:00,83.65,83.66,83.6,83.61,48484.0,61.8191,61.8265,61.7821,61.7895,48484.0
2017-10-10 13:30:00,83.61,83.69,83.59,83.65,33550.0,61.7895,61.8486,61.7747,61.8191,33550.0
2017-10-10 13:40:00,83.66,83.67,83.59,83.61,33076.0,61.8265,61.8339,61.7747,61.7895,33076.0
2017-10-10 13:50:00,83.61,83.61,83.57,83.58,33686.0,61.7895,61.7895,61.76,61.7673,33686.0
2017-10-10 14:00:00,83.59,83.63,83.52,83.53,49837.0,61.7747,61.8043,61.723,61.7304,49837.0
2017-10-10 14:10:00,83.53,83.57,83.5,83.54,54635.0,61.7304,61.76,61.7082,61.7378,54635.0
2017-10-10 14:20:00,83.55,83.57,83.52,83.55,37493.0,61.7452,61.76,61.723,61.7452,37493.0
2017-10-10 14:30:00,83.56,83.63,83.55,83.6,55965.0,61.7526,61.8043,61.7452,61.7821,55965.0
2017-10-10 14:40:00,83.61,83.62,83.57,83.6,67981.0,61.7895,61.7969,61.76,61.7821,67981.0
2017-10-10 14:50:00,83.6,83.61,83.56,83.57,44983.0,61.7821,61.7895,61.7526,61.76,44983.0
2017-10-10 15:00:00,83.56,83.66,83.56,83.66,39183.0,61.7526,61.8265,61.7526,61.8265,39183.0
2017-10-10 15:10:00,83.66,83.68,83.64,83.66,34801.0,61.8265,61.8412,61.8117,61.8265,34801.0
2017-10-10 15:20:00,83.67,83.72,83.66,83.68,90467.0,61.8339,61.8708,61.8265,61.8412,90467.0
2017-10-10 15:30:00,83.68,83.79,83.68,83.76,73532.0,61.8412,61.9225,61.8412,61.9004,73532.0
2017-10-10 15:40:00,83.75,83.8,83.73,83.8,157570.0,61.893,61.9299,61.8782,61.9299,157570.0
2017-10-10 15:50:00,83.8,83.82,83.71,83.75,505352.0,61.9299,61.9447,61.8634,61.893,505352.0
2017-10-11 09:30:00,83.82,84.11,83.81,83.99,143034.0,61.9447,62.159,61.9373,62.0703,143034.0
2017-10-11 09:40:00,83.99,84.07,83.94,84.07,37508.0,62.0703,62.1295,62.0334,62.1295,37508.0
2017-10-11 09:50:00,84.07,84.07,83.98,84.03,66574.0,62.1295,62.1295,62.063,62.0999,66574.0
2017-10-11 10:00:00,84.02,84.05,83.97,83.97,27979.0,62.0925,62.1147,62.0556,62.0556,27979.0
2017-10-11 10:10:00,83.97,84.2,83.97,84.18,63484.0,62.0556,62.2255,62.0556,62.2108,63484.0
2017-10-11 10:20:00,84.17,84.24,84.16,84.21,41998.0,62.2034,62.2551,62.196,62.2329,41998.0
2017-10-11 10:30:00,84.2,84.22,84.14,84.19,32215.0,62.2255,62.2403,62.1812,62.2181,32215.0
2017-10-11 10:40:00,84.19,84.22,84.13,84.15,35531.0,62.2181,62.2403,62.1738,62.1886,35531.0
2017-10-11 10:50:00,84.15,84.17,84.08,84.09,97981.0,62.1886,62.2034,62.1369,62.1442,97981.0
2017-10-11 11:00:00,84.09,84.18,84.07,84.18,125566.0,62.1442,62.2108,62.1295,62.2108,125566.0
2017-10-11 11:10:00,84.19,84.22,84.12,84.13,32732.0,62.2181,62.2403,62.1664,62.1738,32732.0
2017-10-11 11:20:00,84.13,84.2,84.07,84.08,67625.0,62.1738,62.2255,62.1295,62.1369,67625.0
2017-10-11 11:30:00,84.09,84.15,84.07,84.11,36773.0,62.1442,62.1886,62.1295,62.159,36773.0
2017-10-11 11:40:00,84.1,84.15,84.09,84.11,25781.0,62.1516,62.1886,62.1442,62.159,25781.0
2017-10-11 11:50:00,84.11,84.12,84.08,84.1,33381.0,62.159,62.1664,62.1369,62.1516,33381.0
2017-10-11 12:00:00,84.1,84.11,84.04,84.07,33180.0,62.1516,62.159,62.1073,62.1295,33180.0
2017-10-11 12:10:00,84.08,84.09,84.0,84.05,44343.0,62.1369,62.1442,62.0777,62.1147,44343.0
2017-10-11 12:20:00,84.04,84.07,84.04,84.05,42438.0,62.1073,62.1295,62.1073,62.1147,42438.0
2017-10-11 12:30:00,84.04,84.1,84.03,84.09,69213.0,62.1073,62.1516,62.0999,62.1442,69213.0
2017-10-11 12:40:00,84.09,84.12,84.08,84.09,24653.0,62.1442,62.1664,62.1369,62.1442,24653.0
2017-10-11 12:50:00,84.09,84.15,84.09,84.11,26901.0,62.1442,62.1886,62.1442,62.159,26901.0
2017-10-11 13:00:00,84.11,84.2,84.11,84.2,110740.0,62.159,62.2255,62.159,62.2255,110740.0
2017-10-11 13:10:00,84.2,84.22,84.17,84.2,41711.0,62.2255,62.2403,62.2034,62.2255,41711.0
2017-10-11 13:20:00,84.2,84.21,84.15,84.2,35278.0,62.2255,62.2329,62.1886,62.2255,35278.0
2017-10-11 13:30:00,84.2,84.22,84.16,84.2,27036.0,62.2255,62.2403,62.196,62.2255,27036.0
2017-10-11 13:40:00,84.21,84.24,84.17,84.23,24943.0,62.2329,62.2551,62.2034,62.2477,24943.0
2017-10-11 13:50:00,84.23,84.24,84.18,84.19,37954.0,62.2477,62.2551,62.2108,62.2181,37954.0
2017-10-11 14:00:00,84.19,84.29,84.19,84.24,87162.0,62.2181,62.292,62.2181,62.2551,87162.0
2017-10-11 14:10:00,84.24,84.25,84.17,84.17,44668.0,62.2551,62.2625,62.2034,62.2034,44668.0
2017-10-11 14:20:00,84.16,84.22,84.14,84.21,46601.0,62.196,62.2403,62.1812,62.2329,46601.0
2017-10-11 14:30:00,84.21,84.22,84.18,84.21,63561.0,62.2329,62.2403,62.2108,62.2329,63561.0
2017-10-11 14:40:00,84.21,84.22,84.16,84.18,44788.0,62.2329,62.2403,62.196,62.2108,44788.0
2017-10-11 14:50:00,84.18,84.23,84.17,84.2,47807.0,62.2108,62.2477,62.2034,62.2255,47807.0
2017-10-11 15:00:00,84.2,84.23,84.15,84.16,51385.0,62.2255,62.2477,62.1886,62.196,51385.0
2017-10-11 15:10:00,84.16,84.17,84.1,84.16,50310.0,62.196,62.2034,62.1516,62.196,50310.0
2017-10-11 15:20:00,84.16,84.17,84.07,84.1,58559.0,62.196,62.2034,62.1295,62.1516,58559.0
2017-10-11 15:30:00,84.09,84.13,84.03,84.03,77377.0,62.1442,62.1738,62.0999,62.0999,77377.0
2017-10-11 15:40:00,84.04,84.06,83.98,83.99,84290.0,62.1073,62.1221,62.063,62.0703,84290.0
2017-10-11 15:50:00,83.99,84.09,83.99,84.06,490838.0,62.0703,62.1442,62.0703,62.1221,490838.0
2017-10-12 09:30:00,84.06,84.23,84.05,84.13,118346.0,62.1221,62.2477,62.1147,62.1738,118346.0
2017-10-12 09:40:00,84.13,84.24,84.1,84.18,47663.0,62.1738,62.2551,62.1516,62.2108,47663.0
2017-10-12 09:50:00,84.18,84.18,83.96,84.02,55838.0,62.2108,62.2108,62.0482,62.0925,55838.0
2017-10-12 10:00:00,84.01,84.04,83.93,83.93,57250.0,62.0851,62.1073,62.026,62.026,57250.0
2017-10-12 10:10:00,83.94,84.04,83.93,84.03,91495.0,62.0334,62.1073,62.026,62.0999,91495.0
2017-10-12 10:20:00,84.03,84.21,84.03,84.21,69097.0,62.0999,62.2329,62.0999,62.2329,69097.0
2017-10-12 10:30:00,84.21,84.32,84.19,84.27,58257.0,62.2329,62.3142,62.2181,62.2773,58257.0
2017-10-12 10:40:00,84.27,84.28,84.2,84.21,42838.0,62.2773,62.2847,62.2255,62.2329,42838.0
2017-10-12 10:50:00,84.2,84.29,84.16,84.23,55334.0,62.2255,62.292,62.196,62.2477,55334.0
2017-10-12 11:00:00,84.24,84.39,84.2,84.39,55720.0,62.2551,62.366,62.2255,62.366,55720.0
2017-10-12 11:10:00,84.39,84.47,84.38,84.43,212919.0,62.366,62.4251,62.3586,62.3955,212919.0
2017-10-12 11:20:00,84.45,84.48,84.42,84.45,56878.0,62.4103,62.4325,62.3881,62.4103,56878.0
2017-10-12 11:30:00,84.45,84.49,84.43,84.48,60606.0,62.4103,62.4399,62.3955,62.4325,60606.0
2017-10-12 11:40:00,84.48,84.5,84.42,84.43,52562.0,62.4325,62.4472,62.3881,62.3955,52562.0
2017-10-12 11:50:00,84.42,84.43,84.37,84.39,26588.0,62.3881,62.3955,62.3512,62.366,26588.0
2017-10-12 12:00:00,84.37,84.43,84.37,84.4,94578.0,62.3512,62.3955,62.3512,62.3733,94578.0
2017-10-12 12:10:00,84.39,84.41,84.35,84.37,31176.0,62.366,62.3807,62.3364,62.3512,31176.0
2017-10-12 12:20:00,84.37,84.42,84.35,84.41,82662.0,62.3512,62.3881,62.3364,62.3807,82662.0
2017-10-12 12:30:00,84.41,84.45,84.4,84.41,42313.0,62.3807,62.4103,62.3733,62.3807,42313.0
2017-10-12 12:40:00,84.41,84.45,84.39,84.43,62261.0,62.3807,62.4103,62.366,62.3955,62261.0
2017-10-12 12:50:00,84.42,84.45,84.39,84.4,58311.0,62.3881,62.4103,62.366,62.3733,58311.0
2017-10-12 13:00:00,84.4,84.44,84.4,84.44,62004.0,62.3733,62.4029,62.3733,62.4029,62004.0
2017-10-12 13:10:00,84.43,84.49,84.43,84.46,39545.0,62.3955,62.4399,62.3955,62.4177,39545.0
2017-10-12 13:20:00,84.46,84.49,84.43,84.48,50887.0,62.4177,62.4399,62.3955,62.4325,50887.0
2017-10-12 13:30:00,84.48,84.53,84.46,84.51,47298.0,62.4325,62.4694,62.4177,62.4546,47298.0
2017-10-12 13:40:00,84.5,84.51,84.46,84.48,36349.0,62.4472,62.4546,62.4177,62.4325,36349.0
2017-10-12 13:50:00,84.48,84.49,84.45,84.45,36594.0,62.4325,62.4399,62.4103,62.4103,36594.0
2017-10-12 14:00:00,84.46,84.51,84.44,84.47,47528.0,62.4177,62.4546,62.4029,62.4251,47528.0
2017-10-12 14:10:00,84.48,84.51,84.45,84.46,69914.0,62.4325,62.4546,62.4103,62.4177,69914.0
2017-10-12 14:20:00,84.46,84.47,84.36,84.38,64498.0,62.4177,62.4251,62.3438,62.3586,64498.0
2017-10-12 14:30:00,84.39,84.46,84.36,84.44,71401.0,62.366,62.4177,62.3438,62.4029,71401.0
2017-10-12 14:40:00,84.44,84.48,84.41,84.45,133437.0,62.4029,62.4325,62.3807,62.4103,133437.0
2017-10-12 14:50:00,84.45,84.53,84.45,84.52,54315.0,62.4103,62.4694,62.4103,62.462,54315.0
2017-10-12 15:00:00,84.52,84.55,84.51,84.54,65150.0,62.462,62.4842,62.4546,62.4768,65150.0
2017-10-12 15:10:00,84.53,84.57,84.51,84.54,53263.0,62.4694,62.499,62.4546,62.4768,53263.0
2017-10-12 15:20:00,84.55,84.57,84.52,84.54,51655.0,62.4842,62.499,62.462,62.4768,51655.0
2017-10-12 15:30:00,84.54,84.55,84.49,84.49,61386.0,62.4768,62.4842,62.4399,62.4399,61386.0
2017-10-12 15:40:00,84.49,84.52,84.48,84.48,59429.0,62.4399,62.462,62.4325,62.4325,59429.0
2017-10-12 15:50:00,84.48,84.57,84.46,84.55,167114.0,62.4325,62.499,62.4177,62.4842,167114.0
2017-10-13 09:30:00,84.88,84.88,84.59,84.61,127204.0,62.7281,62.7281,62.5138,62.5285,127204.0
2017-10-13 09:40:00,84.6,84.7,84.45,84.45,236017.0,62.5211,62.595,62.4103,62.4103,236017.0
2017-10-13 09:50:00,84.45,84.5,84.4,84.46,83841.0,62.4103,62.4472,62.3733,62.4177,83841.0
2017-10-13 10:00:00,84.47,84.6,84.42,84.59,99990.0,62.4251,62.5211,62.3881,62.5138,99990.0
2017-10-13 10:10:00,84.59,84.72,84.58,84.69,28777.0,62.5138,62.6098,62.5064,62.5877,28777.0
2017-10-13 10:20:00,84.68,84.78,84.68,84.78,82179.0,62.5803,62.6542,62.5803,62.6542,82179.0
2017-10-13 10:30:00,84.78,84.89,84.76,84.86,35028.0,62.6542,62.7355,62.6394,62.7133,35028.0
2017-10-13 10:40:00,84.87,84.87,84.76,84.83,57703.0,62.7207,62.7207,62.6394,62.6911,57703.0
2017-10-13 10:50:00,84.83,84.9,84.81,84.87,41804.0,62.6911,62.7429,62.6763,62.7207,41804.0
2017-10-13 11:00:00,84.87,84.97,84.86,84.95,134769.0,62.7207,62.7946,62.7133,62.7798,134769.0
2017-10-13 11:10:00,84.95,84.98,84.93,84.97,41372.0,62.7798,62.802,62.765,62.7946,41372.0
2017-10-13 11:20:00,84.98,85.0,84.94,84.95,178810.0,62.802,62.8168,62.7724,62.7798,178810.0
2017-10-13 11:30:00,84.95,84.96,84.89,84.91,38873.0,62.7798,62.7872,62.7355,62.7502,38873.0
2017-10-13 11:40:00,84.91,84.91,84.85,84.88,30714.0,62.7502,62.7502,62.7059,62.7281,30714.0
2017-10-13 11:50:00,84.88,84.88,84.81,84.82,54452.0,62.7281,62.7281,62.6763,62.6837,54452.0
2017-10-13 12:00:00,84.81,84.81,84.72,84.74,25844.0,62.6763,62.6763,62.6098,62.6246,25844.0
2017-10-13 12:10:00,84.74,84.76,84.69,84.7,26986.0,62.6246,62.6394,62.5877,62.595,26986.0
2017-10-13 12:20:00,84.7,84.71,84.68,84.68,21055.0,62.595,62.6024,62.5803,62.5803,21055.0
2017-10-13 12:30:00,84.68,84.69,84.64,84.68,41530.0,62.5803,62.5877,62.5507,62.5803,41530.0
2017-10-13 12:40:00,84.7,84.72,84.66,84.67,16716.0,62.595,62.6098,62.5655,62.5729,16716.0
2017-10-13 12:50:00,84.67,84.72,84.67,84.7,25446.0,62.5729,62.6098,62.5729,62.595,25446.0
2017-10-13 13:00:00,84.7,84.76,84.7,84.76,87422.0,62.595,62.6394,62.595,62.6394,87422.0
2017-10-13 13:10:00,84.76,84.77,84.73,84.74,25218.0,62.6394,62.6468,62.6172,62.6246,25218.0
2017-10-13 13:20:00,84.74,84.81,84.73,84.81,49110.0,62.6246,62.6763,62.6172,62.6763,49110.0
2017-10-13 13:30:00,84.81,84.85,84.8,84.84,28313.0,62.6763,62.7059,62.669,62.6985,28313.0
2017-10-13 13:40:00,84.84,84.85,84.74,84.78,29317.0,62.6985,62.7059,62.6246,62.6542,29317.0
2017-10-13 13:50:00,84.78,84.78,84.72,84.73,25383.0,62.6542,62.6542,62.6098,62.6172,25383.0
2017-10-13 14:00:00,84.73,84.73,84.68,84.73,46766.0,62.6172,62.6172,62.5803,62.6172,46766.0
2017-10-13 14:10:00,84.72,84.77,84.71,84.74,46892.0,62.6098,62.6468,62.6024,62.6246,46892.0
2017-10-13 14:20:00,84.74,84.8,84.72,84.79,49080.0,62.6246,62.669,62.6098,62.6616,49080.0
2017-10-13 14:30:00,84.8,84.81,84.77,84.78,31445.0,62.669,62.6763,62.6468,62.6542,31445.0
2017-10-13 14:40:00,84.77,84.8,84.76,84.79,29973.0,62.6468,62.669,62.6394,62.6616,29973.0
2017-10-13 14:50:00,84.78,84.83,84.78,84.81,53631.0,62.6542,62.6911,62.6542,62.6763,53631.0
2017-10-13 15:00:00,84.81,84.85,84.79,84.85,62529.0,62.6763,62.7059,62.6616,62.7059,62529.0
2017-10-13 15:10:00,84.85,84.85,84.78,84.79,32069.0,62.7059,62.7059,62.6542,62.6616,32069.0
2017-10-13 15:20:00,84.79,84.83,84.77,84.83,48508.0,62.6616,62.6911,62.6468,62.6911,48508.0
2017-10-13 15:30:00,84.83,84.84,84.79,84.8,53097.0,62.6911,62.6985,62.6616,62.669,53097.0
2017-10-13 15:40:00,84.81,84.82,84.77,84.81,96260.0,62.6763,62.6837,62.6468,62.6763,96260.0
2017-10-13 15:50:00,84.81,84.81,84.75,84.79,187860.0,62.6763,62.6763,62.632,62.6616,187860.0
2017-10-16 09:30:00,84.73,84.9,84.37,84.42,124039.0,62.6172,62.7429,62.3512,62.3881,124039.0
2017-10-16 09:40:00,84.41,84.59,84.41,84.51,80323.0,62.3807,62.5138,62.3807,62.4546,80323.0
2017-10-16 09:50:00,84.49,84.73,84.48,84.64,33897.0,62.4399,62.6172,62.4325,62.5507,33897.0
2017-10-16 10:00:00,84.62,84.62,84.49,84.58,78550.0,62.5359,62.5359,62.4399,62.5064,78550.0
2017-10-16 10:10:00,84.58,84.71,84.57,84.7,43411.0,62.5064,62.6024,62.499,62.595,43411.0
2017-10-16 10:20:00,84.69,84.7,84.59,84.63,49886.0,62.5877,62.595,62.5138,62.5433,49886.0
2017-10-16 10:30:00,84.63,84.63,84.51,84.55,39370.0,62.5433,62.5433,62.4546,62.4842,39370.0
2017-10-16 10:40:00,84.54,84.56,84.49,84.5,39877.0,62.4768,62.4916,62.4399,62.4472,39877.0
2017-10-16 10:50:00,84.5,84.5,84.45,84.47,48861.0,62.4472,62.4472,62.4103,62.4251,48861.0
2017-10-16 11:00:00,84.47,84.47,84.4,84.41,26796.0,62.4251,62.4251,62.3733,62.3807,26796.0
2017-10-16 11:10:00,84.41,84.41,84.3,84.31,46599.0,62.3807,62.3807,62.2994,62.3068,46599.0
2017-10-16 11:20:00,84.31,84.43,84.3,84.42,36644.0,62.3068,62.3955,62.2994,62.3881,36644.0
2017-10-16 11:30:00,84.43,84.48,84.41,84.42,40767.0,62.3955,62.4325,62.3807,62.3881,40767.0
2017-10-16 11:40:00,84.42,84.45,84.39,84.41,59032.0,62.3881,62.4103,62.366,62.3807,59032.0
2017-10-16 11:50:00,84.42,84.45,84.39,84.42,20118.0,62.3881,62.4103,62.366,62.3881,20118.0
2017-10-16 12:00:00,84.41,84.43,84.39,84.42,25393.0,62.3807,62.3955,62.366,62.3881,25393.0
2017-10-16 12:10:00,84.42,84.44,84.36,84.41,32519.0,62.3881,62.4029,62.3438,62.3807,32519.0
2017-10-16 12:20:00,84.4,84.41,84.35,84.35,27014.0,62.3733,62.3807,62.3364,62.3364,27014.0
2017-10-16 12:30:00,84.35,84.39,84.34,84.37,44724.0,62.3364,62.366,62.329,62.3512,44724.0
2017-10-16 12:40:00,84.38,84.39,84.34,84.36,17220.0,62.3586,62.366,62.329,62.3438,17220.0
2017-10-16 12:50:00,84.37,84.4,84.33,84.39,17749.0,62.3512,62.3733,62.3216,62.366,17749.0
2017-10-16 13:00:00,84.38,84.38,84.34,84.38,12458.0,62.3586,62.3586,62.329,62.3586,12458.0
2017-10-16 13:10:00,84.37,84.42,84.36,84.42,19225.0,62.3512,62.3881,62.3438,62.3881,19225.0
2017-10-16 13:20:00,84.42,84.45,84.4,84.44,118033.0,62.3881,62.4103,62.3733,62.4029,118033.0
2017-10-16 13:30:00,84.44,84.51,84.44,84.5,54063.0,62.4029,62.4546,62.4029,62.4472,54063.0
2017-10-16 13:40:00,84.49,84.56,84.48,84.48,29220.0,62.4399,62.4916,62.4325,62.4325,29220.0
2017-10-16 13:50:00,84.48,84.49,84.42,84.43,57528.0,62.4325,62.4399,62.3881,62.3955,57528.0
2017-10-16 14:00:00,84.42,84.47,84.41,84.41,46593.0,62.3881,62.4251,62.3807,62.3807,46593.0
2017-10-16 14:10:00,84.42,84.44,84.39,84.4,42315.0,62.3881,62.4029,62.366,62.3733,42315.0
2017-10-16 14:20:00,84.39,84.44,84.38,84.42,28792.0,62.366,62.4029,62.3586,62.3881,28792.0
2017-10-16 14:30:00,84.42,84.42,84.36,84.37,14627.0,62.3881,62.3881,62.3438,62.3512,14627.0
2017-10-16 14:40:00,84.37,84.41,84.36,84.37,19650.0,62.3512,62.3807,62.3438,62.3512,19650.0
2017-10-16 14:50:00,84.38,84.42,84.36,84.41,29233.0,62.3586,62.3881,62.3438,62.3807,29233.0
2017-10-16 15:00:00,84.4,84.42,84.36,84.4,33468.0,62.3733,62.3881,62.3438,62.3733,33468.0
2017-10-16 15:10:00,84.41,84.46,84.39,84.45,54206.0,62.3807,62.4177,62.366,62.4103,54206.0
2017-10-16 15:20:00,84.46,84.48,84.43,84.43,59061.0,62.4177,62.4325,62.3955,62.3955,59061.0
2017-10-16 15:30:00,84.44,84.47,84.42,84.43,57891.0,62.4029,62.4251,62.3881,62.3955,57891.0
2017-10-16 15:40:00,84.42,84.43,84.38,84.42,34944.0,62.3881,62.3955,62.3586,62.3881,34944.0
2017-10-16 15:50:00,84.42,84.43,84.31,84.36,114393.0,62.3881,62.3955,62.3068,62.3438,114393.0
2017-10-17 09:30:00,84.28,84.5,84.22,84.43,225853.0,62.2847,62.4472,62.2403,62.3955,225853.0
2017-10-17 09:40:00,84.45,84.45,84.22,84.28,37733.0,62.4103,62.4103,62.2403,62.2847,37733.0
2017-10-17 09:50:00,84.29,84.29,84.13,84.18,33354.0,62.292,62.292,62.1738,62.2108,33354.0
2017-10-17 10:00:00,84.2,84.3,84.2,84.25,45728.0,62.2255,62.2994,62.2255,62.2625,45728.0
2017-10-17 10:10:00,84.25,84.32,84.23,84.29,66739.0,62.2625,62.3142,62.2477,62.292,66739.0
2017-10-17 10:20:00,84.28,84.29,84.19,84.22,27535.0,62.2847,62.292,62.2181,62.2403,27535.0
2017-10-17 10:30:00,84.23,84.23,84.13,84.13,19763.0,62.2477,62.2477,62.1738,62.1738,19763.0
2017-10-17 10:40:00,84.14,84.25,84.12,84.23,49257.0,62.1812,62.2625,62.1664,62.2477,49257.0
2017-10-17 10:50:00,84.24,84.24,84.16,84.24,61752.0,62.2551,62.2551,62.196,62.2551,61752.0
2017-10-17 11:00:00,84.24,84.41,84.24,84.41,22544.0,62.2551,62.3807,62.2551,62.3807,22544.0
2017-10-17 11:10:00,84.4,84.43,84.36,84.41,19710.0,62.3733,62.3955,62.3438,62.3807,19710.0
2017-10-17 11:20:00,84.41,84.48,84.41,84.46,27080.0,62.3807,62.4325,62.3807,62.4177,27080.0
2017-10-17 11:30:00,84.47,84.48,84.38,84.46,29958.0,62.4251,62.4325,62.3586,62.4177,29958.0
2017-10-17 11:40:00,84.45,84.47,84.39,84.47,28258.0,62.4103,62.4251,62.366,62.4251,28258.0
2017-10-17 11:50:00,84.46,84.48,84.42,84.43,26715.0,62.4177,62.4325,62.3881,62.3955,26715.0
2017-10-17 12:00:00,84.44,84.51,84.44,84.5,24553.0,62.4029,62.4546,62.4029,62.4472,24553.0
2017-10-17 12:10:00,84.5,84.52,84.46,84.48,24637.0,62.4472,62.462,62.4177,62.4325,24637.0
2017-10-17 12:20:00,84.48,84.5,84.45,84.45,30307.0,62.4325,62.4472,62.4103,62.4103,30307.0
2017-10-17 12:30:00,84.46,84.5,84.46,84.46,24295.0,62.4177,62.4472,62.4177,62.4177,24295.0
2017-10-17 12:40:00,84.47,84.49,84.41,84.42,139808.0,62.4251,62.4399,62.3807,62.3881,139808.0
2017-10-17 12:50:00,84.42,84.42,84.35,84.37,28798.0,62.3881,62.3881,62.3364,62.3512,28798.0
2017-10-17 13:00:00,84.37,84.4,84.34,84.37,22838.0,62.3512,62.3733,62.329,62.3512,22838.0
2017-10-17 13:10:00,84.37,84.44,84.35,84.4,74658.0,62.3512,62.4029,62.3364,62.3733,74658.0
2017-10-17 13:20:00,84.4,84.4,84.32,84.36,51893.0,62.3733,62.3733,62.3142,62.3438,51893.0
2017-10-17 13:30:00,84.36,84.38,84.33,84.34,30772.0,62.3438,62.3586,62.3216,62.329,30772.0
2017-10-17 13:40:00,84.34,84.38,84.32,84.33,30583.0,62.329,62.3586,62.3142,62.3216,30583.0
2017-10-17 13:50:00,84.33,84.41,84.33,84.41,46549.0,62.3216,62.3807,62.3216,62.3807,46549.0
2017-10-17 14:00:00,84.42,84.42,84.32,84.35,62374.0,62.3881,62.3881,62.3142,62.3364,62374.0
2017-10-17 14:10:00,84.36,84.41,84.34,84.4,45289.0,62.3438,62.3807,62.329,62.3733,45289.0
2017-10-17 14:20:00,84.4,84.41,84.38,84.4,90382.0,62.3733,62.3807,62.3586,62.3733,90382.0
2017-10-17 14:30:00,84.39,84.39,84.31,84.35,68673.0,62.366,62.366,62.3068,62.3364,68673.0
2017-10-17 14:40:00,84.36,84.38,84.35,84.37,15515.0,62.3438,62.3586,62.3364,62.3512,15515.0
2017-10-17 14:50:00,84.36,84.37,84.31,84.34,24637.0,62.3438,62.3512,62.3068,62.329,24637.0
2017-10-17 15:00:00,84.34,84.38,84.32,84.36,23524.0,62.329,62.3586,62.3142,62.3438,23524.0
2017-10-17 15:10:00,84.37,84.38,84.33,84.35,42970.0,62.3512,62.3586,62.3216,62.3364,42970.0
2017-10-17 15:20:00,84.35,84.38,84.33,84.35,43956.0,62.3364,62.3586,62.3216,62.3364,43956.0
2017-10-17 15:30:00,84.35,84.48,84.35,84.44,56767.0,62.3364,62.4325,62.3364,62.4029,56767.0
2017-10-17 15:40:00,84.45,84.5,84.43,84.45,59353.0,62.4103,62.4472,62.3955,62.4103,59353.0
2017-10-17 15:50:00,84.44,84.48,84.42,84.45,161255.0,62.4029,62.4325,62.3881,62.4103,161255.0
2017-10-18 09:30:00,84.37,84.69,84.21,84.63,96036.0,62.3512,62.5877,62.2329,62.5433,96036.0
2017-10-18 09:40:00,84.63,84.64,84.29,84.35,154953.0,62.5433,62.5507,62.292,62.3364,154953.0
2017-10-18 09:50:00,84.34,84.36,84.23,84.25,47448.0,62.329,62.3438,62.2477,62.2625,47448.0
2017-10-18 10:00:00,84.24,84.39,84.21,84.38,39402.0,62.2551,62.366,62.2329,62.3586,39402.0
2017-10-18 10:10:00,84.37,84.37,84.24,84.35,34876.0,62.3512,62.3512,62.2551,62.3364,34876.0
2017-10-18 10:20:00,84.35,84.38,84.31,84.33,23570.0,62.3364,62.3586,62.3068,62.3216,23570.0
2017-10-18 10:30:00,84.32,84.37,84.26,84.34,42648.0,62.3142,62.3512,62.2699,62.329,42648.0
2017-10-18 10:40:00,84.34,84.37,84.32,84.33,39176.0,62.329,62.3512,62.3142,62.3216,39176.0
2017-10-18 10:50:00,84.33,84.33,84.22,84.31,24388.0,62.3216,62.3216,62.2403,62.3068,24388.0
2017-10-18 11:00:00,84.31,84.32,84.25,84.3,20801.0,62.3068,62.3142,62.2625,62.2994,20801.0
2017-10-18 11:10:00,84.3,84.31,84.26,84.3,19670.0,62.2994,62.3068,62.2699,62.2994,19670.0
2017-10-18 11:20:00,84.3,84.31,84.22,84.29,28925.0,62.2994,62.3068,62.2403,62.292,28925.0
2017-10-18 11:30:00,84.29,84.3,84.26,84.29,42839.0,62.292,62.2994,62.2699,62.292,42839.0
2017-10-18 11:40:00,84.29,84.35,84.29,84.31,65878.0,62.292,62.3364,62.292,62.3068,65878.0
2017-10-18 11:50:00,84.3,84.33,84.29,84.31,65383.0,62.2994,62.3216,62.292,62.3068,65383.0
2017-10-18 12:00:00,84.32,84.32,84.28,84.31,19528.0,62.3142,62.3142,62.2847,62.3068,19528.0
2017-10-18 12:10:00,84.31,84.33,84.29,84.32,12397.0,62.3068,62.3216,62.292,62.3142,12397.0
2017-10-18 12:20:00,84.33,84.38,84.33,84.34,31468.0,62.3216,62.3586,62.3216,62.329,31468.0
2017-10-18 12:30:00,84.34,84.37,84.32,84.36,26012.0,62.329,62.3512,62.3142,62.3438,26012.0
2017-10-18 12:40:00,84.36,84.37,84.33,84.34,19832.0,62.3438,62.3512,62.3216,62.329,19832.0
2017-10-18 12:50:00,84.35,84.35,84.29,84.29,16159.0,62.3364,62.3364,62.292,62.292,16159.0
2017-10-18 13:00:00,84.3,84.31,84.26,84.27,18724.0,62.2994,62.3068,62.2699,62.2773,18724.0
2017-10-18 13:10:00,84.27,84.32,84.27,84.3,14583.0,62.2773,62.3142,62.2773,62.2994,14583.0
2017-10-18 13:20:00,84.3,84.34,84.3,84.34,30710.0,62.2994,62.329,62.2994,62.329,30710.0
2017-10-18 13:30:00,84.34,84.35,84.32,84.34,19928.0,62.329,62.3364,62.3142,62.329,19928.0
2017-10-18 13:40:00,84.34,84.41,84.34,84.4,20294.0,62.329,62.3807,62.329,62.3733,20294.0
2017-10-18 13:50:00,84.41,84.42,84.37,84.39,17045.0,62.3807,62.3881,62.3512,62.366,17045.0
2017-10-18 14:00:00,84.4,84.46,84.4,84.46,33774.0,62.3733,62.4177,62.3733,62.4177,33774.0
2017-10-18 14:10:00,84.46,84.49,84.45,84.46,18429.0,62.4177,62.4399,62.4103,62.4177,18429.0
2017-10-18 14:20:00,84.46,84.51,84.46,84.51,17757.0,62.4177,62.4546,62.4177,62.4546,17757.0
2017-10-18 14:30:00,84.5,84.52,84.48,84.51,22905.0,62.4472,62.462,62.4325,62.4546,22905.0
2017-10-18 14:40:00,84.51,84.52,84.47,84.52,40178.0,62.4546,62.462,62.4251,62.462,40178.0
2017-10-18 14:50:00,84.52,84.55,84.48,84.5,36602.0,62.462,62.4842,62.4325,62.4472,36602.0
2017-10-18 15:00:00,84.49,84.51,84.46,84.49,27299.0,62.4399,62.4546,62.4177,62.4399,27299.0
2017-10-18 15:10:00,84.48,84.52,84.47,84.52,41298.0,62.4325,62.462,62.4251,62.462,41298.0
2017-10-18 15:20:00,84.52,84.52,84.46,84.48,32353.0,62.462,62.462,62.4177,62.4325,32353.0
2017-10-18 15:30:00,84.48,84.5,84.47,84.5,36200.0,62.4325,62.4472,62.4251,62.4472,36200.0
2017-10-18 15:40:00,84.49,84.5,84.37,84.37,80454.0,62.4399,62.4472,62.3512,62.3512,80454.0
2017-10-18 15:50:00,84.37,84.44,84.34,84.38,197184.0,62.3512,62.4029,62.329,62.3586,197184.0
2017-10-19 09:30:00,84.36,84.54,84.24,84.27,150277.0,62.3438,62.4768,62.2551,62.2773,150277.0
2017-10-19 09:40:00,84.25,84.32,84.08,84.08,64472.0,62.2625,62.3142,62.1369,62.1369,64472.0
2017-10-19 09:50:00,84.09,84.15,83.96,83.99,115187.0,62.1442,62.1886,62.0482,62.0703,115187.0
2017-10-19 10:00:00,83.99,84.0,83.85,83.86,63287.0,62.0703,62.0777,61.9669,61.9743,63287.0
2017-10-19 10:10:00,83.85,83.97,83.84,83.94,79179.0,61.9669,62.0556,61.9595,62.0334,79179.0
2017-10-19 10:20:00,83.94,84.09,83.94,84.07,46974.0,62.0334,62.1442,62.0334,62.1295,46974.0
2017-10-19 10:30:00,84.07,84.16,84.04,84.14,37897.0,62.1295,62.196,62.1073,62.1812,37897.0
2017-10-19 10:40:00,84.13,84.14,84.06,84.09,17029.0,62.1738,62.1812,62.1221,62.1442,17029.0
2017-10-19 10:50:00,84.09,84.17,84.09,84.14,41706.0,62.1442,62.2034,62.1442,62.1812,41706.0
2017-10-19 11:00:00,84.15,84.16,84.06,84.06,18483.0,62.1886,62.196,62.1221,62.1221,18483.0
2017-10-19 11:10:00,84.07,84.11,84.05,84.05,31695.0,62.1295,62.159,62.1147,62.1147,31695.0
2017-10-19 11:20:00,84.05,84.07,84.01,84.02,45188.0,62.1147,62.1295,62.0851,62.0925,45188.0
2017-10-19 11:30:00,84.02,84.05,83.98,84.04,28367.0,62.0925,62.1147,62.063,62.1073,28367.0
2017-10-19 11:40:00,84.03,84.13,84.02,84.13,49580.0,62.0999,62.1738,62.0925,62.1738,49580.0
2017-10-19 11:50:00,84.12,84.17,84.1,84.11,30307.0,62.1664,62.2034,62.1516,62.159,30307.0
2017-10-19 12:00:00,84.12,84.12,84.07,84.09,18946.0,62.1664,62.1664,62.1295,62.1442,18946.0
2017-10-19 12:10:00,84.08,84.15,84.07,84.15,19189.0,62.1369,62.1886,62.1295,62.1886,19189.0
2017-10-19 12:20:00,84.15,84.18,84.1,84.18,16426.0,62.1886,62.2108,62.1516,62.2108,16426.0
2017-10-19 12:30:00,84.18,84.2,84.13,84.13,20318.0,62.2108,62.2255,62.1738,62.1738,20318.0
2017-10-19 12:40:00,84.13,84.19,84.08,84.19,35642.0,62.1738,62.2181,62.1369,62.2181,35642.0
2017-10-19 12:50:00,84.19,84.21,84.16,84.17,14548.0,62.2181,62.2329,62.196,62.2034,14548.0
2017-10-19 13:00:00,84.18,84.19,84.15,84.19,18541.0,62.2108,62.2181,62.1886,62.2181,18541.0
2017-10-19 13:10:00,84.19,84.21,84.18,84.19,34327.0,62.2181,62.2329,62.2108,62.2181,34327.0
2017-10-19 13:20:00,84.19,84.22,84.16,84.17,27389.0,62.2181,62.2403,62.196,62.2034,27389.0
2017-10-19 13:30:00,84.17,84.17,84.13,84.17,24720.0,62.2034,62.2034,62.1738,62.2034,24720.0
2017-10-19 13:40:00,84.17,84.17,84.13,84.16,15375.0,62.2034,62.2034,62.1738,62.196,15375.0
2017-10-19 13:50:00,84.16,84.18,84.14,84.16,26655.0,62.196,62.2108,62.1812,62.196,26655.0
2017-10-19 14:00:00,84.17,84.27,84.16,84.26,29925.0,62.2034,62.2773,62.196,62.2699,29925.0
2017-10-19 14:10:00,84.26,84.27,84.23,84.24,13255.0,62.2699,62.2773,62.2477,62.2551,13255.0
2017-10-19 14:20:00,84.23,84.23,84.17,84.19,37889.0,62.2477,62.2477,62.2034,62.2181,37889.0
2017-10-19 14:30:00,84.19,84.29,84.19,84.24,51005.0,62.2181,62.292,62.2181,62.2551,51005.0
2017-10-19 14:40:00,84.24,84.26,84.19,84.2,32654.0,62.2551,62.2699,62.2181,62.2255,32654.0
2017-10-19 14:50:00,84.2,84.22,84.16,84.17,60585.0,62.2255,62.2403,62.196,62.2034,60585.0
2017-10-19 15:00:00,84.17,84.2,84.14,84.14,32823.0,62.2034,62.2255,62.1812,62.1812,32823.0
2017-10-19 15:10:00,84.14,84.17,84.12,84.13,48980.0,62.1812,62.2034,62.1664,62.1738,48980.0
2017-10-19 15:20:00,84.13,84.14,84.08,84.12,33327.0,62.1738,62.1812,62.1369,62.1664,33327.0
2017-10-19 15:30:00,84.13,84.13,84.06,84.06,38509.0,62.1738,62.1738,62.1221,62.1221,38509.0
2017-10-19 15:40:00,84.07,84.11,84.05,84.11,66444.0,62.1295,62.159,62.1147,62.159,66444.0
2017-10-19 15:50:00,84.1,84.13,84.07,84.12,126294.0,62.1516,62.1738,62.1295,62.1664,126294.0
2017-10-20 09:30:00,84.06,84.1,83.72,83.81,213785.0,62.1221,62.1516,61.8708,61.9373,213785.0
2017-10-20 09:40:00,83.79,83.8,83.67,83.77,36625.0,61.9225,61.9299,61.8339,61.9078,36625.0
2017-10-20 09:50:00,83.77,83.77,83.62,83.62,26982.0,61.9078,61.9078,61.7969,61.7969,26982.0
2017-10-20 10:00:00,83.63,83.63,83.51,83.55,104294.0,61.8043,61.8043,61.7156,61.7452,104294.0
2017-10-20 10:10:00,83.55,83.69,83.51,83.67,112107.0,61.7452,61.8486,61.7156,61.8339,112107.0
2017-10-20 10:20:00,83.69,83.79,83.66,83.69,168747.0,61.8486,61.9225,61.8265,61.8486,168747.0
2017-10-20 10:30:00,83.69,83.69,83.62,83.67,49043.0,61.8486,61.8486,61.7969,61.8339,49043.0
2017-10-20 10:40:00,83.66,83.74,83.63,83.74,44249.0,61.8265,61.8856,61.8043,61.8856,44249.0
2017-10-20 10:50:00,83.72,83.74,83.69,83.69,50771.0,61.8708,61.8856,61.8486,61.8486,50771.0
2017-10-20 11:00:00,83.69,83.7,83.63,83.65,36988.0,61.8486,61.856,61.8043,61.8191,36988.0
2017-10-20 11:10:00,83.65,83.72,83.64,83.7,43919.0,61.8191,61.8708,61.8117,61.856,43919.0
2017-10-20 11:20:00,83.71,83.71,83.66,83.68,56865.0,61.8634,61.8634,61.8265,61.8412,56865.0
2017-10-20 11:30:00,83.68,83.71,83.67,83.69,67839.0,61.8412,61.8634,61.8339,61.8486,67839.0
2017-10-20 11:40:00,83.7,83.7,83.63,83.65,90470.0,61.856,61.856,61.8043,61.8191,90470.0
2017-10-20 11:50:00,83.66,83.66,83.61,83.64,29221.0,61.8265,61.8265,61.7895,61.8117,29221.0
2017-10-20 12:00:00,83.64,83.64,83.59,83.62,39538.0,61.8117,61.8117,61.7747,61.7969,39538.0
2017-10-20 12:10:00,83.62,83.63,83.57,83.58,26375.0,61.7969,61.8043,61.76,61.7673,26375.0
2017-10-20 12:20:00,83.57,83.58,83.47,83.48,45151.0,61.76,61.7673,61.6861,61.6934,45151.0
2017-10-20 12:30:00,83.48,83.5,83.44,83.5,54624.0,61.6934,61.7082,61.6639,61.7082,54624.0
2017-10-20 12:40:00,83.5,83.55,83.5,83.52,78428.0,61.7082,61.7452,61.7082,61.723,78428.0
2017-10-20 12:50:00,83.52,83.55,83.5,83.55,65795.0,61.723,61.7452,61.7082,61.7452,65795.0
2017-10-20 13:00:00,83.56,83.56,83.52,83.54,32293.0,61.7526,61.7526,61.723,61.7378,32293.0
2017-10-20 13:10:00,83.54,83.55,83.5,83.53,82456.0,61.7378,61.7452,61.7082,61.7304,82456.0
2017-10-20 13:20:00,83.53,83.54,83.51,83.52,83470.0,61.7304,61.7378,61.7156,61.723,83470.0
2017-10-20 13:30:00,83.51,83.52,83.47,83.49,72114.0,61.7156,61.723,61.6861,61.7008,72114.0
2017-10-20 13:40:00,83.49,83.5,83.42,83.42,38674.0,61.7008,61.7082,61.6491,61.6491,38674.0
2017-10-20 13:50:00,83.42,83.43,83.37,83.4,112544.0,61.6491,61.6565,61.6122,61.6343,112544.0
2017-10-20 14:00:00,83.4,83.41,83.33,83.36,64634.0,61.6343,61.6417,61.5826,61.6048,64634.0
2017-10-20 14:10:00,83.37,83.43,83.36,83.4,48042.0,61.6122,61.6565,61.6048,61.6343,48042.0
2017-10-20 14:20:00,83.4,83.53,83.4,83.53,36231.0,61.6343,61.7304,61.6343,61.7304,36231.0
2017-10-20 14:30:00,83.53,83.56,83.51,83.52,32719.0,61.7304,61.7526,61.7156,61.723,32719.0
2017-10-20 14:40:00,83.52,83.54,83.5,83.51,48485.0,61.723,61.7378,61.7082,61.7156,48485.0
2017-10-20 14:50:00,83.51,83.54,83.5,83.51,41456.0,61.7156,61.7378,61.7082,61.7156,41456.0
2017-10-20 15:00:00,83.5,83.53,83.49,83.53,47862.0,61.7082,61.7304,61.7008,61.7304,47862.0
2017-10-20 15:10:00,83.54,83.54,83.49,83.52,30358.0,61.7378,61.7378,61.7008,61.723,30358.0
2017-10-20 15:20:00,83.52,83.53,83.5,83.53,41050.0,61.723,61.7304,61.7082,61.7304,41050.0
2017-10-20 15:30:00,83.53,83.56,83.51,83.56,62080.0,61.7304,61.7526,61.7156,61.7526,62080.0
2017-10-20 15:40:00,83.55,83.57,83.53,83.57,78058.0,61.7452,61.76,61.7304,61.76,78058.0
2017-10-20 15:50:00,83.57,83.65,83.55,83.65,196568.0,61.76,61.8191,61.7452,61.8191,196568.0
2017-10-23 09:30:00,83.75,83.79,83.43,83.57,170935.0,61.893,61.9225,61.6565,61.76,170935.0
2017-10-23 09:40:00,83.57,83.69,83.55,83.68,135043.0,61.76,61.8486,61.7452,61.8412,135043.0
2017-10-23 09:50:00,83.7,83.83,83.68,83.77,83274.0,61.856,61.9521,61.8412,61.9078,83274.0
2017-10-23 10:00:00,83.78,83.79,83.67,83.78,108598.0,61.9151,61.9225,61.8339,61.9151,108598.0
2017-10-23 10:10:00,83.77,83.79,83.63,83.66,203448.0,61.9078,61.9225,61.8043,61.8265,203448.0
2017-10-23 10:20:00,83.66,83.66,83.46,83.51,45829.0,61.8265,61.8265,61.6787,61.7156,45829.0
2017-10-23 10:30:00,83.51,83.56,83.47,83.54,36460.0,61.7156,61.7526,61.6861,61.7378,36460.0
2017-10-23 10:40:00,83.54,83.55,83.49,83.53,73062.0,61.7378,61.7452,61.7008,61.7304,73062.0
2017-10-23 10:50:00,83.52,83.54,83.51,83.53,69660.0,61.723,61.7378,61.7156,61.7304,69660.0
2017-10-23 11:00:00,83.53,83.53,83.49,83.52,34797.0,61.7304,61.7304,61.7008,61.723,34797.0
2017-10-23 11:10:00,83.52,83.53,83.45,83.45,36347.0,61.723,61.7304,61.6713,61.6713,36347.0
2017-10-23 11:20:00,83.44,83.47,83.4,83.45,27393.0,61.6639,61.6861,61.6343,61.6713,27393.0
2017-10-23 11:30:00,83.44,83.45,83.34,83.35,64861.0,61.6639,61.6713,61.59,61.5974,64861.0
2017-10-23 11:40:00,83.36,83.45,83.35,83.42,27664.0,61.6048,61.6713,61.5974,61.6491,27664.0
2017-10-23 11:50:00,83.42,83.44,83.36,83.41,30097.0,61.6491,61.6639,61.6048,61.6417,30097.0
2017-10-23 12:00:00,83.41,83.41,83.34,83.35,27883.0,61.6417,61.6417,61.59,61.5974,27883.0
2017-10-23 12:10:00,83.35,83.37,83.31,83.36,21806.0,61.5974,61.6122,61.5678,61.6048,21806.0
2017-10-23 12:20:00,83.36,83.36,83.32,83.32,26400.0,61.6048,61.6048,61.5752,61.5752,26400.0
2017-10-23 12:30:00,83.32,83.35,83.3,83.33,36416.0,61.5752,61.5974,61.5604,61.5826,36416.0
2017-10-23 12:40:00,83.32,83.37,83.32,83.36,17275.0,61.5752,61.6122,61.5752,61.6048,17275.0
2017-10-23 12:50:00,83.36,83.44,83.36,83.42,19540.0,61.6048,61.6639,61.6048,61.6491,19540.0
2017-10-23 13:00:00,83.42,83.42,83.35,83.35,16326.0,61.6491,61.6491,61.5974,61.5974,16326.0
2017-10-23 13:10:00,83.35,83.35,83.31,83.31,21409.0,61.5974,61.5974,61.5678,61.5678,21409.0
2017-10-23 13:20:00,83.31,83.33,83.3,83.31,16204.0,61.5678,61.5826,61.5604,61.5678,16204.0
2017-10-23 13:30:00,83.31,83.31,83.27,83.31,32691.0,61.5678,61.5678,61.5382,61.5678,32691.0
2017-10-23 13:40:00,83.31,83.4,83.31,83.38,29721.0,61.5678,61.6343,61.5678,61.6195,29721.0
2017-10-23 13:50:00,83.38,83.39,83.31,83.34,18157.0,61.6195,61.6269,61.5678,61.59,18157.0
2017-10-23 14:00:00,83.33,83.37,83.29,83.36,52840.0,61.5826,61.6122,61.553,61.6048,52840.0
2017-10-23 14:10:00,83.36,83.38,83.31,83.32,18866.0,61.6048,61.6195,61.5678,61.5752,18866.0
2017-10-23 14:20:00,83.31,83.33,83.28,83.32,31830.0,61.5678,61.5826,61.5456,61.5752,31830.0
2017-10-23 14:30:00,83.33,83.33,83.27,83.32,50308.0,61.5826,61.5826,61.5382,61.5752,50308.0
2017-10-23 14:40:00,83.32,83.34,83.26,83.28,24687.0,61.5752,61.59,61.5309,61.5456,24687.0
2017-10-23 14:50:00,83.28,83.35,83.26,83.34,48028.0,61.5456,61.5974,61.5309,61.59,48028.0
2017-10-23 15:00:00,83.34,83.37,83.28,83.29,38494.0,61.59,61.6122,61.5456,61.553,38494.0
2017-10-23 15:10:00,83.29,83.32,83.28,83.3,33588.0,61.553,61.5752,61.5456,61.5604,33588.0
2017-10-23 15:20:00,83.3,83.3,83.23,83.28,97269.0,61.5604,61.5604,61.5087,61.5456,97269.0
2017-10-23 15:30:00,83.28,83.34,83.26,83.28,48973.0,61.5456,61.59,61.5309,61.5456,48973.0
2017-10-23 15:40:00,83.28,83.38,83.26,83.34,89812.0,61.5456,61.6195,61.5309,61.59,89812.0
2017-10-23 15:50:00,83.35,83.36,83.3,83.34,152154.0,61.5974,61.6048,61.5604,61.59,152154.0
2017-10-24 09:30:00,83.17,83.44,83.17,83.34,188843.0,61.4643,61.6639,61.4643,61.59,188843.0
2017-10-24 09:40:00,83.34,83.34,83.14,83.22,34611.0,61.59,61.59,61.4422,61.5013,34611.0
2017-10-24 09:50:00,83.22,83.27,83.16,83.21,18005.0,61.5013,61.5382,61.457,61.4939,18005.0
2017-10-24 10:00:00,83.21,83.22,83.09,83.14,41717.0,61.4939,61.5013,61.4052,61.4422,41717.0
2017-10-24 10:10:00,83.15,83.24,83.12,83.17,42593.0,61.4496,61.5161,61.4274,61.4643,42593.0
2017-10-24 10:20:00,83.17,83.24,83.07,83.08,28920.0,61.4643,61.5161,61.3904,61.3978,28920.0
2017-10-24 10:30:00,83.08,83.13,83.04,83.11,42750.0,61.3978,61.4348,61.3683,61.42,42750.0
2017-10-24 10:40:00,83.12,83.17,83.1,83.11,113462.0,61.4274,61.4643,61.4126,61.42,113462.0
2017-10-24 10:50:00,83.11,83.11,82.91,82.92,47185.0,61.42,61.42,61.2722,61.2796,47185.0
2017-10-24 11:00:00,82.91,82.94,82.88,82.9,59934.0,61.2722,61.2944,61.25,61.2648,59934.0
2017-10-24 11:10:00,82.9,82.91,82.8,82.8,30809.0,61.2648,61.2722,61.1909,61.1909,30809.0
2017-10-24 11:20:00,82.79,82.79,82.7,82.73,20989.0,61.1835,61.1835,61.117,61.1392,20989.0
2017-10-24 11:30:00,82.73,82.77,82.71,82.73,30645.0,61.1392,61.1687,61.1244,61.1392,30645.0
2017-10-24 11:40:00,82.74,82.8,82.72,82.78,24294.0,61.1466,61.1909,61.1318,61.1761,24294.0
2017-10-24 11:50:00,82.77,82.78,82.63,82.69,36697.0,61.1687,61.1761,61.0653,61.1096,36697.0
2017-10-24 12:00:00,82.68,82.69,82.55,82.56,47851.0,61.1022,61.1096,61.0062,61.0135,47851.0
2017-10-24 12:10:00,82.56,82.59,82.54,82.59,101329.0,61.0135,61.0357,60.9988,61.0357,101329.0
2017-10-24 12:20:00,82.58,82.61,82.56,82.57,110399.0,61.0283,61.0505,61.0135,61.0209,110399.0
2017-10-24 12:30:00,82.56,82.63,82.56,82.62,55053.0,61.0135,61.0653,61.0135,61.0579,55053.0
2017-10-24 12:40:00,82.62,82.73,82.62,82.72,42270.0,61.0579,61.1392,61.0579,61.1318,42270.0
2017-10-24 12:50:00,82.71,82.74,82.7,82.72,33094.0,61.1244,61.1466,61.117,61.1318,33094.0
2017-10-24 13:00:00,82.73,82.77,82.68,82.69,54424.0,61.1392,61.1687,61.1022,61.1096,54424.0
2017-10-24 13:10:00,82.68,82.76,82.67,82.74,50228.0,61.1022,61.1613,61.0948,61.1466,50228.0
2017-10-24 13:20:00,82.75,82.77,82.69,82.72,49913.0,61.154,61.1687,61.1096,61.1318,49913.0
2017-10-24 13:30:00,82.73,82.76,82.69,82.73,163293.0,61.1392,61.1613,61.1096,61.1392,163293.0
2017-10-24 13:40:00,82.73,82.78,82.72,82.77,47908.0,61.1392,61.1761,61.1318,61.1687,47908.0
2017-10-24 13:50:00,82.77,82.84,82.75,82.84,68858.0,61.1687,61.2205,61.154,61.2205,68858.0
2017-10-24 14:00:00,82.83,82.85,82.79,82.83,38053.0,61.2131,61.2279,61.1835,61.2131,38053.0
2017-10-24 14:10:00,82.83,82.88,82.82,82.86,33666.0,61.2131,61.25,61.2057,61.2353,33666.0
2017-10-24 14:20:00,82.86,82.89,82.82,82.89,31517.0,61.2353,61.2574,61.2057,61.2574,31517.0
2017-10-24 14:30:00,82.9,82.91,82.85,82.87,24654.0,61.2648,61.2722,61.2279,61.2426,24654.0
2017-10-24 14:40:00,82.86,82.93,82.84,82.89,37251.0,61.2353,61.287,61.2205,61.2574,37251.0
2017-10-24 14:50:00,82.9,82.94,82.86,82.86,33212.0,61.2648,61.2944,61.2353,61.2353,33212.0
2017-10-24 15:00:00,82.87,82.9,82.81,82.82,39775.0,61.2426,61.2648,61.1983,61.2057,39775.0
2017-10-24 15:10:00,82.83,82.83,82.77,82.78,36733.0,61.2131,61.2131,61.1687,61.1761,36733.0
2017-10-24 15:20:00,82.78,82.85,82.78,82.81,56714.0,61.1761,61.2279,61.1761,61.1983,56714.0
2017-10-24 15:30:00,82.82,82.96,82.82,82.92,54100.0,61.2057,61.3092,61.2057,61.2796,54100.0
2017-10-24 15:40:00,82.92,82.93,82.85,82.87,61440.0,61.2796,61.287,61.2279,61.2426,61440.0
2017-10-24 15:50:00,82.88,82.88,82.8,82.83,195639.0,61.25,61.25,61.1909,61.2131,195639.0
2017-10-25 09:30:00,82.48,82.87,82.48,82.82,205135.0,60.9544,61.2426,60.9544,61.2057,205135.0
2017-10-25 09:40:00,82.82,82.86,82.63,82.73,61921.0,61.2057,61.2353,61.0653,61.1392,61921.0
2017-10-25 09:50:00,82.72,82.74,82.59,82.67,33149.0,61.1318,61.1466,61.0357,61.0948,33149.0
2017-10-25 10:00:00,82.67,82.73,82.49,82.54,98675.0,61.0948,61.1392,60.9618,60.9988,98675.0
2017-10-25 10:10:00,82.54,82.56,82.29,82.29,115826.0,60.9988,61.0135,60.814,60.814,115826.0
2017-10-25 10:20:00,82.29,82.35,82.24,82.26,35586.0,60.814,60.8583,60.7771,60.7918,35586.0
2017-10-25 10:30:00,82.25,82.27,82.16,82.22,58277.0,60.7844,60.7992,60.7179,60.7623,58277.0
2017-10-25 10:40:00,82.21,82.21,82.01,82.03,151606.0,60.7549,60.7549,60.6071,60.6219,151606.0
2017-10-25 10:50:00,82.02,82.17,82.02,82.13,194314.0,60.6145,60.7253,60.6145,60.6958,194314.0
2017-10-25 11:00:00,82.13,82.3,82.12,82.3,50368.0,60.6958,60.8214,60.6884,60.8214,50368.0
2017-10-25 11:10:00,82.31,82.36,82.28,82.33,45711.0,60.8288,60.8657,60.8066,60.8436,45711.0
2017-10-25 11:20:00,82.32,82.38,82.29,82.38,52043.0,60.8362,60.8805,60.814,60.8805,52043.0
2017-10-25 11:30:00,82.37,82.46,82.35,82.38,72329.0,60.8731,60.9396,60.8583,60.8805,72329.0
2017-10-25 11:40:00,82.37,82.45,82.36,82.43,40097.0,60.8731,60.9323,60.8657,60.9175,40097.0
2017-10-25 11:50:00,82.43,82.45,82.34,82.45,47231.0,60.9175,60.9323,60.851,60.9323,47231.0
2017-10-25 12:00:00,82.45,82.45,82.35,82.37,44654.0,60.9323,60.9323,60.8583,60.8731,44654.0
2017-10-25 12:10:00,82.36,82.38,82.31,82.33,56155.0,60.8657,60.8805,60.8288,60.8436,56155.0
2017-10-25 12:20:00,82.33,82.37,82.31,82.31,70900.0,60.8436,60.8731,60.8288,60.8288,70900.0
2017-10-25 12:30:00,82.32,82.38,82.31,82.33,41282.0,60.8362,60.8805,60.8288,60.8436,41282.0
2017-10-25 12:40:00,82.33,82.36,82.25,82.26,55435.0,60.8436,60.8657,60.7844,60.7918,55435.0
2017-10-25 12:50:00,82.26,82.29,82.2,82.27,83189.0,60.7918,60.814,60.7475,60.7992,83189.0
2017-10-25 13:00:00,82.27,82.32,82.25,82.28,80551.0,60.7992,60.8362,60.7844,60.8066,80551.0
2017-10-25 13:10:00,82.28,82.35,82.27,82.3,59372.0,60.8066,60.8583,60.7992,60.8214,59372.0
2017-10-25 13:20:00,82.3,82.38,82.27,82.38,184870.0,60.8214,60.8805,60.7992,60.8805,184870.0
2017-10-25 13:30:00,82.38,82.45,82.33,82.44,67079.0,60.8805,60.9323,60.8436,60.9249,67079.0
2017-10-25 13:40:00,82.44,82.52,82.44,82.45,71753.0,60.9249,60.984,60.9249,60.9323,71753.0
2017-10-25 13:50:00,82.44,82.67,82.44,82.65,52065.0,60.9249,61.0948,60.9249,61.0801,52065.0
2017-10-25 14:00:00,82.65,82.66,82.56,82.57,51910.0,61.0801,61.0874,61.0135,61.0209,51910.0
2017-10-25 14:10:00,82.57,82.63,82.57,82.59,49277.0,61.0209,61.0653,61.0209,61.0357,49277.0
2017-10-25 14:20:00,82.59,82.64,82.58,82.64,45231.0,61.0357,61.0727,61.0283,61.0727,45231.0
2017-10-25 14:30:00,82.63,82.63,82.54,82.54,63717.0,61.0653,61.0653,60.9988,60.9988,63717.0
2017-10-25 14:40:00,82.53,82.61,82.51,82.58,152978.0,60.9914,61.0505,60.9766,61.0283,152978.0
2017-10-25 14:50:00,82.58,82.64,82.54,82.62,91016.0,61.0283,61.0727,60.9988,61.0579,91016.0
2017-10-25 15:00:00,82.62,82.7,82.6,82.65,171590.0,61.0579,61.117,61.0431,61.0801,171590.0
2017-10-25 15:10:00,82.66,82.7,82.64,82.64,48392.0,61.0874,61.117,61.0727,61.0727,48392.0
2017-10-25 15:20:00,82.64,82.7,82.6,82.68,59232.0,61.0727,61.117,61.0431,61.1022,59232.0
2017-10-25 15:30:00,82.67,82.68,82.55,82.56,85681.0,61.0948,61.1022,61.0062,61.0135,85681.0
2017-10-25 15:40:00,82.57,82.59,82.44,82.45,101224.0,61.0209,61.0357,60.9249,60.9323,101224.0
2017-10-25 15:50:00,82.44,82.58,82.43,82.58,179009.0,60.9249,61.0283,60.9175,61.0283,179009.0
2017-10-26 09:30:00,82.81,83.0,82.01,82.07,162755.0,61.1983,61.3387,60.6071,60.6514,162755.0
2017-10-26 09:40:00,82.09,82.48,82.08,82.39,114802.0,60.6662,60.9544,60.6588,60.8879,114802.0
2017-10-26 09:50:00,82.37,82.37,82.06,82.12,68639.0,60.8731,60.8731,60.644,60.6884,68639.0
2017-10-26 10:00:00,82.14,82.17,82.01,82.1,69602.0,60.7032,60.7253,60.6071,60.6736,69602.0
2017-10-26 10:10:00,82.11,82.13,81.87,81.87,109315.0,60.681,60.6958,60.5036,60.5036,109315.0
2017-10-26 10:20:00,81.88,81.97,81.82,81.91,70991.0,60.511,60.5775,60.4667,60.5332,70991.0
2017-10-26 10:30:00,81.9,81.9,81.61,81.77,136334.0,60.5258,60.5258,60.3115,60.4297,136334.0
2017-10-26 10:40:00,81.78,81.92,81.77,81.79,65194.0,60.4371,60.5406,60.4297,60.4445,65194.0
2017-10-26 10:50:00,81.77,81.79,81.66,81.68,79433.0,60.4297,60.4445,60.3484,60.3632,79433.0
2017-10-26 11:00:00,81.68,81.76,81.64,81.75,94441.0,60.3632,60.4223,60.3336,60.4149,94441.0
2017-10-26 11:10:00,81.75,81.79,81.72,81.77,116856.0,60.4149,60.4445,60.3928,60.4297,116856.0
2017-10-26 11:20:00,81.78,81.86,81.76,81.83,136111.0,60.4371,60.4962,60.4223,60.4741,136111.0
2017-10-26 11:30:00,81.84,81.91,81.77,81.8,109914.0,60.4814,60.5332,60.4297,60.4519,109914.0
2017-10-26 11:40:00,81.81,81.89,81.81,81.87,69805.0,60.4593,60.5184,60.4593,60.5036,69805.0
2017-10-26 11:50:00,81.86,81.88,81.77,81.77,186565.0,60.4962,60.511,60.4297,60.4297,186565.0
2017-10-26 12:00:00,81.78,81.86,81.76,81.83,64958.0,60.4371,60.4962,60.4223,60.4741,64958.0
2017-10-26 12:10:00,81.83,81.84,81.74,81.81,83286.0,60.4741,60.4814,60.4075,60.4593,83286.0
2017-10-26 12:20:00,81.81,81.87,81.8,81.86,45439.0,60.4593,60.5036,60.4519,60.4962,45439.0
2017-10-26 12:30:00,81.85,81.87,81.76,81.76,93942.0,60.4888,60.5036,60.4223,60.4223,93942.0
2017-10-26 12:40:00,81.78,81.78,81.71,81.72,49108.0,60.4371,60.4371,60.3854,60.3928,49108.0
2017-10-26 12:50:00,81.72,81.78,81.71,81.74,82362.0,60.3928,60.4371,60.3854,60.4075,82362.0
2017-10-26 13:00:00,81.74,81.81,81.73,81.77,37987.0,60.4075,60.4593,60.4002,60.4297,37987.0
2017-10-26 13:10:00,81.76,81.82,81.7,81.81,46823.0,60.4223,60.4667,60.378,60.4593,46823.0
2017-10-26 13:20:00,81.83,81.84,81.73,81.76,86827.0,60.4741,60.4814,60.4002,60.4223,86827.0
2017-10-26 13:30:00,81.77,81.82,81.75,81.8,65946.0,60.4297,60.4667,60.4149,60.4519,65946.0
2017-10-26 13:40:00,81.79,81.88,81.78,81.82,69062.0,60.4445,60.511,60.4371,60.4667,69062.0
2017-10-26 13:50:00,81.82,81.97,81.8,81.96,72198.0,60.4667,60.5775,60.4519,60.5701,72198.0
2017-10-26 14:00:00,81.97,82.02,81.96,81.99,64587.0,60.5775,60.6145,60.5701,60.5923,64587.0
2017-10-26 14:10:00,81.98,82.06,81.94,81.96,70645.0,60.5849,60.644,60.5554,60.5701,70645.0
2017-10-26 14:20:00,81.95,82.09,81.95,82.09,58522.0,60.5627,60.6662,60.5627,60.6662,58522.0
2017-10-26 14:30:00,82.09,82.13,81.98,82.01,101885.0,60.6662,60.6958,60.5849,60.6071,101885.0
2017-10-26 14:40:00,82.01,82.01,81.93,81.93,85020.0,60.6071,60.6071,60.548,60.548,85020.0
2017-10-26 14:50:00,81.94,81.94,81.86,81.87,70490.0,60.5554,60.5554,60.4962,60.5036,70490.0
2017-10-26 15:00:00,81.87,81.92,81.86,81.87,76821.0,60.5036,60.5406,60.4962,60.5036,76821.0
2017-10-26 15:10:00,81.87,81.88,81.82,81.84,78116.0,60.5036,60.511,60.4667,60.4814,78116.0
2017-10-26 15:20:00,81.84,81.92,81.83,81.89,100182.0,60.4814,60.5406,60.4741,60.5184,100182.0
2017-10-26 15:30:00,81.89,81.98,81.88,81.97,199840.0,60.5184,60.5849,60.511,60.5775,199840.0
2017-10-26 15:40:00,81.96,81.99,81.93,81.96,138493.0,60.5701,60.5923,60.548,60.5701,138493.0
2017-10-26 15:50:00,81.97,82.04,81.92,81.93,225980.0,60.5775,60.6293,60.5406,60.548,225980.0
2017-10-27 09:30:00,81.86,81.93,81.34,81.61,254747.0,60.4962,60.548,60.1119,60.3115,254747.0
2017-10-27 09:40:00,81.6,81.73,81.57,81.62,119618.0,60.3041,60.4002,60.2819,60.3189,119618.0
2017-10-27 09:50:00,81.62,81.69,81.55,81.65,103675.0,60.3189,60.3706,60.2671,60.341,103675.0
2017-10-27 10:00:00,81.66,81.96,81.65,81.86,190814.0,60.3484,60.5701,60.341,60.4962,190814.0
2017-10-27 10:10:00,81.84,82.06,81.81,82.03,85125.0,60.4814,60.644,60.4593,60.6219,85125.0
2017-10-27 10:20:00,82.02,82.13,81.99,82.08,73995.0,60.6145,60.6958,60.5923,60.6588,73995.0
2017-10-27 10:30:00,82.09,82.26,82.06,82.23,65027.0,60.6662,60.7918,60.644,60.7697,65027.0
2017-10-27 10:40:00,82.23,82.36,82.2,82.36,107954.0,60.7697,60.8657,60.7475,60.8657,107954.0
2017-10-27 10:50:00,82.36,82.39,82.28,82.32,89827.0,60.8657,60.8879,60.8066,60.8362,89827.0
2017-10-27 11:00:00,82.32,82.49,82.3,82.37,94822.0,60.8362,60.9618,60.8214,60.8731,94822.0
2017-10-27 11:10:00,82.36,82.4,82.25,82.35,53750.0,60.8657,60.8953,60.7844,60.8583,53750.0
2017-10-27 11:20:00,82.35,82.48,82.33,82.42,55199.0,60.8583,60.9544,60.8436,60.9101,55199.0
2017-10-27 11:30:00,82.41,82.42,82.26,82.29,33992.0,60.9027,60.9101,60.7918,60.814,33992.0
2017-10-27 11:40:00,82.3,82.35,82.26,82.29,37636.0,60.8214,60.8583,60.7918,60.814,37636.0
2017-10-27 11:50:00,82.29,82.34,82.22,82.34,37773.0,60.814,60.851,60.7623,60.851,37773.0
2017-10-27 12:00:00,82.36,82.41,82.22,82.23,41473.0,60.8657,60.9027,60.7623,60.7697,41473.0
2017-10-27 12:10:00,82.23,82.31,82.2,82.29,71007.0,60.7697,60.8288,60.7475,60.814,71007.0
2017-10-27 12:20:00,82.29,82.32,82.23,82.26,47940.0,60.814,60.8362,60.7697,60.7918,47940.0
2017-10-27 12:30:00,82.25,82.37,82.25,82.35,74263.0,60.7844,60.8731,60.7844,60.8583,74263.0
2017-10-27 12:40:00,82.34,82.37,82.31,82.35,37677.0,60.851,60.8731,60.8288,60.8583,37677.0
2017-10-27 12:50:00,82.33,82.36,82.31,82.34,87534.0,60.8436,60.8657,60.8288,60.851,87534.0
2017-10-27 13:00:00,82.32,82.4,82.32,82.34,26391.0,60.8362,60.8953,60.8362,60.851,26391.0
2017-10-27 13:10:00,82.34,82.35,82.26,82.26,27957.0,60.851,60.8583,60.7918,60.7918,27957.0
2017-10-27 13:20:00,82.27,82.28,82.23,82.25,64215.0,60.7992,60.8066,60.7697,60.7844,64215.0
2017-10-27 13:30:00,82.24,82.24,82.11,82.17,51254.0,60.7771,60.7771,60.681,60.7253,51254.0
2017-10-27 13:40:00,82.16,82.2,82.14,82.15,29693.0,60.7179,60.7475,60.7032,60.7105,29693.0
2017-10-27 13:50:00,82.14,82.2,82.13,82.19,34106.0,60.7032,60.7475,60.6958,60.7401,34106.0
2017-10-27 14:00:00,82.19,82.23,82.11,82.11,67559.0,60.7401,60.7697,60.681,60.681,67559.0
2017-10-27 14:10:00,82.12,82.23,82.11,82.23,43254.0,60.6884,60.7697,60.681,60.7697,43254.0
2017-10-27 14:20:00,82.24,82.26,82.21,82.22,32356.0,60.7771,60.7918,60.7549,60.7623,32356.0
2017-10-27 14:30:00,82.22,82.27,82.18,82.19,44096.0,60.7623,60.7992,60.7327,60.7401,44096.0
2017-10-27 14:40:00,82.19,82.21,82.14,82.2,48692.0,60.7401,60.7549,60.7032,60.7475,48692.0
2017-10-27 14:50:00,82.2,82.24,82.17,82.21,148126.0,60.7475,60.7771,60.7253,60.7549,148126.0
2017-10-27 15:00:00,82.22,82.25,82.19,82.19,62879.0,60.7623,60.7844,60.7401,60.7401,62879.0
2017-10-27 15:10:00,82.18,82.25,82.17,82.23,29945.0,60.7327,60.7844,60.7253,60.7697,29945.0
2017-10-27 15:20:00,82.23,82.3,82.2,82.22,47759.0,60.7697,60.8214,60.7475,60.7623,47759.0
2017-10-27 15:30:00,82.23,82.23,82.15,82.17,64064.0,60.7697,60.7697,60.7105,60.7253,64064.0
2017-10-27 15:40:00,82.17,82.27,82.15,82.26,70259.0,60.7253,60.7992,60.7105,60.7918,70259.0
2017-10-27 15:50:00,82.26,82.3,82.24,82.29,93896.0,60.7918,60.8214,60.7771,60.814,93896.0
2017-10-30 09:30:00,82.35,82.54,82.25,82.34,160860.0,60.8583,60.9988,60.7844,60.851,160860.0
2017-10-30 09:40:00,82.34,82.47,82.31,82.38,109615.0,60.851,60.947,60.8288,60.8805,109615.0
2017-10-30 09:50:00,82.39,82.45,82.25,82.27,73442.0,60.8879,60.9323,60.7844,60.7992,73442.0
2017-10-30 10:00:00,82.25,82.27,82.14,82.17,40506.0,60.7844,60.7992,60.7032,60.7253,40506.0
2017-10-30 10:10:00,82.18,82.3,82.14,82.22,75275.0,60.7327,60.8214,60.7032,60.7623,75275.0
2017-10-30 10:20:00,82.21,82.29,82.2,82.24,35541.0,60.7549,60.814,60.7475,60.7771,35541.0
2017-10-30 10:30:00,82.25,82.28,82.11,82.19,42473.0,60.7844,60.8066,60.681,60.7401,42473.0
2017-10-30 10:40:00,82.18,82.27,82.17,82.23,32896.0,60.7327,60.7992,60.7253,60.7697,32896.0
2017-10-30 10:50:00,82.22,82.26,82.16,82.16,39126.0,60.7623,60.7918,60.7179,60.7179,39126.0
2017-10-30 11:00:00,82.16,82.22,82.16,82.2,53493.0,60.7179,60.7623,60.7179,60.7475,53493.0
2017-10-30 11:10:00,82.2,82.29,82.2,82.21,47486.0,60.7475,60.814,60.7475,60.7549,47486.0
2017-10-30 11:20:00,82.21,82.23,82.15,82.2,66566.0,60.7549,60.7697,60.7105,60.7475,66566.0
2017-10-30 11:30:00,82.2,82.2,82.1,82.14,65033.0,60.7475,60.7475,60.6736,60.7032,65033.0
2017-10-30 11:40:00,82.14,82.19,82.11,82.19,53577.0,60.7032,60.7401,60.681,60.7401,53577.0
2017-10-30 11:50:00,82.18,82.27,82.17,82.27,40305.0,60.7327,60.7992,60.7253,60.7992,40305.0
2017-10-30 12:00:00,82.27,82.28,82.21,82.24,48370.0,60.7992,60.8066,60.7549,60.7771,48370.0
2017-10-30 12:10:00,82.24,82.24,82.17,82.17,122079.0,60.7771,60.7771,60.7253,60.7253,122079.0
2017-10-30 12:20:00,82.16,82.24,82.16,82.18,45571.0,60.7179,60.7771,60.7179,60.7327,45571.0
2017-10-30 12:30:00,82.18,82.2,82.13,82.13,86210.0,60.7327,60.7475,60.6958,60.6958,86210.0
2017-10-30 12:40:00,82.12,82.14,82.09,82.12,73411.0,60.6884,60.7032,60.6662,60.6884,73411.0
2017-10-30 12:50:00,82.12,82.15,82.12,82.13,26840.0,60.6884,60.7105,60.6884,60.6958,26840.0
2017-10-30 13:00:00,82.13,82.36,82.13,82.23,229404.0,60.6958,60.8657,60.6958,60.7697,229404.0
2017-10-30 13:10:00,82.24,82.3,82.23,82.28,74308.0,60.7771,60.8214,60.7697,60.8066,74308.0
2017-10-30 13:20:00,82.27,82.3,82.24,82.25,48835.0,60.7992,60.8214,60.7771,60.7844,48835.0
2017-10-30 13:30:00,82.25,82.3,82.24,82.27,33736.0,60.7844,60.8214,60.7771,60.7992,33736.0
2017-10-30 13:40:00,82.28,82.33,82.25,82.31,31636.0,60.8066,60.8436,60.7844,60.8288,31636.0
2017-10-30 13:50:00,82.31,82.32,82.15,82.19,46677.0,60.8288,60.8362,60.7105,60.7401,46677.0
2017-10-30 14:00:00,82.2,82.25,82.16,82.25,46132.0,60.7475,60.7844,60.7179,60.7844,46132.0
2017-10-30 14:10:00,82.24,82.35,82.23,82.29,82305.0,60.7771,60.8583,60.7697,60.814,82305.0
2017-10-30 14:20:00,82.3,82.31,82.23,82.26,52889.0,60.8214,60.8288,60.7697,60.7918,52889.0
2017-10-30 14:30:00,82.26,82.28,82.22,82.24,68612.0,60.7918,60.8066,60.7623,60.7771,68612.0
2017-10-30 14:40:00,82.24,82.32,82.23,82.32,90322.0,60.7771,60.8362,60.7697,60.8362,90322.0
2017-10-30 14:50:00,82.32,82.33,82.21,82.23,43621.0,60.8362,60.8436,60.7549,60.7697,43621.0
2017-10-30 15:00:00,82.22,82.22,82.1,82.14,97916.0,60.7623,60.7623,60.6736,60.7032,97916.0
2017-10-30 15:10:00,82.13,82.14,82.07,82.12,57585.0,60.6958,60.7032,60.6514,60.6884,57585.0
2017-10-30 15:20:00,82.13,82.15,82.05,82.12,71093.0,60.6958,60.7105,60.6366,60.6884,71093.0
2017-10-30 15:30:00,82.12,82.16,82.09,82.16,42079.0,60.6884,60.7179,60.6662,60.7179,42079.0
2017-10-30 15:40:00,82.16,82.21,82.16,82.17,66864.0,60.7179,60.7549,60.7179,60.7253,66864.0
2017-10-30 15:50:00,82.18,82.24,82.16,82.22,253690.0,60.7327,60.7771,60.7179,60.7623,253690.0
2017-10-31 09:30:00,82.22,82.35,81.65,82.07,204196.0,60.7623,60.8583,60.341,60.6514,204196.0
2017-10-31 09:40:00,82.08,82.13,81.84,81.85,116803.0,60.6588,60.6958,60.4814,60.4888,116803.0
2017-10-31 09:50:00,81.86,81.97,81.77,81.81,143379.0,60.4962,60.5775,60.4297,60.4593,143379.0
2017-10-31 10:00:00,81.81,81.85,81.5,81.53,136939.0,60.4593,60.4888,60.2302,60.2524,136939.0
2017-10-31 10:10:00,81.53,81.68,81.53,81.59,99163.0,60.2524,60.3632,60.2524,60.2967,99163.0
2017-10-31 10:20:00,81.6,81.64,81.49,81.55,66137.0,60.3041,60.3336,60.2228,60.2671,66137.0
2017-10-31 10:30:00,81.55,81.61,81.49,81.6,96849.0,60.2671,60.3115,60.2228,60.3041,96849.0
2017-10-31 10:40:00,81.59,81.61,81.53,81.59,74580.0,60.2967,60.3115,60.2524,60.2967,74580.0
2017-10-31 10:50:00,81.6,81.7,81.6,81.69,70556.0,60.3041,60.378,60.3041,60.3706,70556.0
2017-10-31 11:00:00,81.69,81.73,81.66,81.7,67251.0,60.3706,60.4002,60.3484,60.378,67251.0
2017-10-31 11:10:00,81.7,81.88,81.67,81.88,59968.0,60.378,60.511,60.3558,60.511,59968.0
2017-10-31 11:20:00,81.89,81.92,81.84,81.9,83515.0,60.5184,60.5406,60.4814,60.5258,83515.0
2017-10-31 11:30:00,81.9,81.92,81.78,81.85,126333.0,60.5258,60.5406,60.4371,60.4888,126333.0
2017-10-31 11:40:00,81.84,81.9,81.83,81.86,33939.0,60.4814,60.5258,60.4741,60.4962,33939.0
2017-10-31 11:50:00,81.83,81.94,81.82,81.94,53033.0,60.4741,60.5554,60.4667,60.5554,53033.0
2017-10-31 12:00:00,81.94,81.94,81.85,81.89,28790.0,60.5554,60.5554,60.4888,60.5184,28790.0
2017-10-31 12:10:00,81.89,81.93,81.88,81.91,32628.0,60.5184,60.548,60.511,60.5332,32628.0
2017-10-31 12:20:00,81.92,81.95,81.83,81.85,31878.0,60.5406,60.5627,60.4741,60.4888,31878.0
2017-10-31 12:30:00,81.84,81.87,81.8,81.86,80089.0,60.4814,60.5036,60.4519,60.4962,80089.0
2017-10-31 12:40:00,81.87,81.92,81.86,81.89,154605.0,60.5036,60.5406,60.4962,60.5184,154605.0
2017-10-31 12:50:00,81.88,81.88,81.82,81.82,19583.0,60.511,60.511,60.4667,60.4667,19583.0
2017-10-31 13:00:00,81.82,81.9,81.78,81.87,30656.0,60.4667,60.5258,60.4371,60.5036,30656.0
2017-10-31 13:10:00,81.86,81.98,81.86,81.98,220052.0,60.4962,60.5849,60.4962,60.5849,220052.0
2017-10-31 13:20:00,81.98,82.01,81.86,81.87,190318.0,60.5849,60.6071,60.4962,60.5036,190318.0
2017-10-31 13:30:00,81.87,81.97,81.86,81.96,57463.0,60.5036,60.5775,60.4962,60.5701,57463.0
2017-10-31 13:40:00,81.97,82.05,81.95,81.95,96449.0,60.5775,60.6366,60.5627,60.5627,96449.0
2017-10-31 13:50:00,81.95,81.96,81.89,81.92,90253.0,60.5627,60.5701,60.5184,60.5406,90253.0
2017-10-31 14:00:00,81.91,81.93,81.8,81.8,60729.0,60.5332,60.548,60.4519,60.4519,60729.0
2017-10-31 14:10:00,81.81,81.87,81.78,81.87,62309.0,60.4593,60.5036,60.4371,60.5036,62309.0
2017-10-31 14:20:00,81.87,81.92,81.83,81.86,48218.0,60.5036,60.5406,60.4741,60.4962,48218.0
2017-10-31 14:30:00,81.87,81.93,81.86,81.93,76847.0,60.5036,60.548,60.4962,60.548,76847.0
2017-10-31 14:40:00,81.93,82.05,81.93,82.01,89594.0,60.548,60.6366,60.548,60.6071,89594.0
2017-10-31 14:50:00,82.01,82.13,82.0,82.12,34327.0,60.6071,60.6958,60.5997,60.6884,34327.0
2017-10-31 15:00:00,82.13,82.17,82.1,82.1,105284.0,60.6958,60.7253,60.6736,60.6736,105284.0
2017-10-31 15:10:00,82.09,82.15,82.05,82.1,65819.0,60.6662,60.7105,60.6366,60.6736,65819.0
2017-10-31 15:20:00,82.1,82.18,82.09,82.16,79831.0,60.6736,60.7327,60.6662,60.7179,79831.0
2017-10-31 15:30:00,82.15,82.2,82.09,82.17,90555.0,60.7105,60.7475,60.6662,60.7253,90555.0
2017-10-31 15:40:00,82.17,82.2,82.11,82.2,157868.0,60.7253,60.7475,60.681,60.7475,157868.0
2017-10-31 15:50:00,82.2,82.22,82.17,82.2,376033.0,60.7475,60.7623,60.7253,60.7475,376033.0
2017-11-01 09:30:00,82.34,82.44,82.15,82.28,146532.0,60.851,60.9249,60.7105,60.8066,146532.0
2017-11-01 09:40:00,82.29,82.49,82.29,82.46,121468.0,60.814,60.9618,60.814,60.9396,121468.0
2017-11-01 09:50:00,82.46,82.58,82.38,82.56,111976.0,60.9396,61.0283,60.8805,61.0135,111976.0
2017-11-01 10:00:00,82.57,82.7,82.57,82.66,104501.0,61.0209,61.117,61.0209,61.0874,104501.0
2017-11-01 10:10:00,82.67,82.77,82.61,82.7,80095.0,61.0948,61.1687,61.0505,61.117,80095.0
2017-11-01 10:20:00,82.69,82.75,82.63,82.7,43886.0,61.1096,61.154,61.0653,61.117,43886.0
2017-11-01 10:30:00,82.7,82.7,82.51,82.6,89461.0,61.117,61.117,60.9766,61.0431,89461.0
2017-11-01 10:40:00,82.63,82.69,82.56,82.56,50894.0,61.0653,61.1096,61.0135,61.0135,50894.0
2017-11-01 10:50:00,82.56,82.61,82.51,82.57,94256.0,61.0135,61.0505,60.9766,61.0209,94256.0
2017-11-01 11:00:00,82.59,82.63,82.44,82.44,131268.0,61.0357,61.0653,60.9249,60.9249,131268.0
2017-11-01 11:10:00,82.43,82.53,82.4,82.47,55681.0,60.9175,60.9914,60.8953,60.947,55681.0
2017-11-01 11:20:00,82.48,82.48,82.32,82.35,52283.0,60.9544,60.9544,60.8362,60.8583,52283.0
2017-11-01 11:30:00,82.34,82.4,82.28,82.38,104522.0,60.851,60.8953,60.8066,60.8805,104522.0
2017-11-01 11:40:00,82.37,82.4,82.34,82.36,39554.0,60.8731,60.8953,60.851,60.8657,39554.0
2017-11-01 11:50:00,82.37,82.37,82.24,82.36,54238.0,60.8731,60.8731,60.7771,60.8657,54238.0
2017-11-01 12:00:00,82.37,82.38,82.31,82.35,29025.0,60.8731,60.8805,60.8288,60.8583,29025.0
2017-11-01 12:10:00,82.35,82.43,82.34,82.43,27545.0,60.8583,60.9175,60.851,60.9175,27545.0
2017-11-01 12:20:00,82.43,82.46,82.39,82.46,108227.0,60.9175,60.9396,60.8879,60.9396,108227.0
2017-11-01 12:30:00,82.46,82.52,82.44,82.51,58945.0,60.9396,60.984,60.9249,60.9766,58945.0
2017-11-01 12:40:00,82.52,82.53,82.43,82.48,66578.0,60.984,60.9914,60.9175,60.9544,66578.0
2017-11-01 12:50:00,82.48,82.5,82.44,82.45,46092.0,60.9544,60.9692,60.9249,60.9323,46092.0
2017-11-01 13:00:00,82.45,82.46,82.4,82.45,104195.0,60.9323,60.9396,60.8953,60.9323,104195.0
2017-11-01 13:10:00,82.45,82.49,82.42,82.43,45979.0,60.9323,60.9618,60.9101,60.9175,45979.0
2017-11-01 13:20:00,82.42,82.44,82.36,82.38,39838.0,60.9101,60.9249,60.8657,60.8805,39838.0
2017-11-01 13:30:00,82.38,82.48,82.37,82.47,83214.0,60.8805,60.9544,60.8731,60.947,83214.0
2017-11-01 13:40:00,82.47,82.56,82.43,82.54,75806.0,60.947,61.0135,60.9175,60.9988,75806.0
2017-11-01 13:50:00,82.53,82.69,82.5,82.66,67499.0,60.9914,61.1096,60.9692,61.0874,67499.0
2017-11-01 14:00:00,82.67,82.78,82.62,82.62,118758.0,61.0948,61.1761,61.0579,61.0579,118758.0
2017-11-01 14:10:00,82.62,82.72,82.6,82.66,88173.0,61.0579,61.1318,61.0431,61.0874,88173.0
2017-11-01 14:20:00,82.67,82.68,82.51,82.52,75016.0,61.0948,61.1022,60.9766,60.984,75016.0
2017-11-01 14:30:00,82.52,82.62,82.5,82.62,97246.0,60.984,61.0579,60.9692,61.0579,97246.0
2017-11-01 14:40:00,82.62,82.66,82.59,82.66,55857.0,61.0579,61.0874,61.0357,61.0874,55857.0
2017-11-01 14:50:00,82.66,82.67,82.58,82.58,41397.0,61.0874,61.0948,61.0283,61.0283,41397.0
2017-11-01 15:00:00,82.58,82.59,82.51,82.55,87190.0,61.0283,61.0357,60.9766,61.0062,87190.0
2017-11-01 15:10:00,82.56,82.62,82.55,82.55,107773.0,61.0135,61.0579,61.0062,61.0062,107773.0
2017-11-01 15:20:00,82.55,82.58,82.54,82.58,114308.0,61.0062,61.0283,60.9988,61.0283,114308.0
2017-11-01 15:30:00,82.58,82.66,82.56,82.65,107726.0,61.0283,61.0874,61.0135,61.0801,107726.0
2017-11-01 15:40:00,82.64,82.66,82.57,82.57,86825.0,61.0727,61.0874,61.0209,61.0209,86825.0
2017-11-01 15:50:00,82.58,82.61,82.51,82.59,174381.0,61.0283,61.0505,60.9766,61.0357,174381.0
2017-11-02 09:30:00,82.85,83.34,82.73,83.11,308386.0,61.2279,61.59,61.1392,61.42,308386.0
2017-11-02 09:40:00,83.12,83.17,82.96,83.01,112155.0,61.4274,61.4643,61.3092,61.3461,112155.0
2017-11-02 09:50:00,83.0,83.08,82.86,82.98,193687.0,61.3387,61.3978,61.2353,61.3239,193687.0
2017-11-02 10:00:00,82.98,83.21,82.86,83.21,401884.0,61.3239,61.4939,61.2353,61.4939,401884.0
2017-11-02 10:10:00,83.22,83.24,83.06,83.13,151927.0,61.5013,61.5161,61.3831,61.4348,151927.0
2017-11-02 10:20:00,83.11,83.15,82.93,82.98,88054.0,61.42,61.4496,61.287,61.3239,88054.0
2017-11-02 10:30:00,82.98,83.12,82.97,83.05,66102.0,61.3239,61.4274,61.3165,61.3757,66102.0
2017-11-02 10:40:00,83.06,83.16,83.06,83.13,86367.0,61.3831,61.457,61.3831,61.4348,86367.0
2017-11-02 10:50:00,83.12,83.22,83.11,83.13,69867.0,61.4274,61.5013,61.42,61.4348,69867.0
2017-11-02 11:00:00,83.13,83.15,83.0,83.09,89075.0,61.4348,61.4496,61.3387,61.4052,89075.0
2017-11-02 11:10:00,83.09,83.25,83.07,83.2,135576.0,61.4052,61.5235,61.3904,61.4865,135576.0
2017-11-02 11:20:00,83.21,83.49,83.21,83.38,182774.0,61.4939,61.7008,61.4939,61.6195,182774.0
2017-11-02 11:30:00,83.38,83.53,83.35,83.51,179391.0,61.6195,61.7304,61.5974,61.7156,179391.0
2017-11-02 11:40:00,83.51,83.64,83.51,83.58,134857.0,61.7156,61.8117,61.7156,61.7673,134857.0
2017-11-02 11:50:00,83.58,83.61,83.48,83.54,241903.0,61.7673,61.7895,61.6934,61.7378,241903.0
2017-11-02 12:00:00,83.53,83.6,83.49,83.55,216336.0,61.7304,61.7821,61.7008,61.7452,216336.0
2017-11-02 12:10:00,83.55,83.58,83.4,83.42,110613.0,61.7452,61.7673,61.6343,61.6491,110613.0
2017-11-02 12:20:00,83.42,83.42,83.31,83.35,146925.0,61.6491,61.6491,61.5678,61.5974,146925.0
2017-11-02 12:30:00,83.36,83.42,83.28,83.33,166408.0,61.6048,61.6491,61.5456,61.5826,166408.0
2017-11-02 12:40:00,83.33,83.34,83.24,83.24,161594.0,61.5826,61.59,61.5161,61.5161,161594.0
2017-11-02 12:50:00,83.24,83.27,83.19,83.21,75348.0,61.5161,61.5382,61.4791,61.4939,75348.0
2017-11-02 13:00:00,83.21,83.35,83.21,83.29,161642.0,61.4939,61.5974,61.4939,61.553,161642.0
2017-11-02 13:10:00,83.3,83.3,83.23,83.23,42869.0,61.5604,61.5604,61.5087,61.5087,42869.0
2017-11-02 13:20:00,83.23,83.34,83.23,83.3,46423.0,61.5087,61.59,61.5087,61.5604,46423.0
2017-11-02 13:30:00,83.31,83.33,83.24,83.25,60493.0,61.5678,61.5826,61.5161,61.5235,60493.0
2017-11-02 13:40:00,83.25,83.31,83.24,83.31,34207.0,61.5235,61.5678,61.5161,61.5678,34207.0
2017-11-02 13:50:00,83.3,83.41,83.29,83.33,59568.0,61.5604,61.6417,61.553,61.5826,59568.0
2017-11-02 14:00:00,83.34,83.35,83.25,83.27,50518.0,61.59,61.5974,61.5235,61.5382,50518.0
2017-11-02 14:10:00,83.27,83.3,83.25,83.27,59859.0,61.5382,61.5604,61.5235,61.5382,59859.0
2017-11-02 14:20:00,83.26,83.38,83.25,83.3,52999.0,61.5309,61.6195,61.5235,61.5604,52999.0
2017-11-02 14:30:00,83.31,83.31,83.15,83.25,56133.0,61.5678,61.5678,61.4496,61.5235,56133.0
2017-11-02 14:40:00,83.25,83.25,83.04,83.08,121659.0,61.5235,61.5235,61.3683,61.3978,121659.0
2017-11-02 14:50:00,83.09,83.15,83.07,83.14,82822.0,61.4052,61.4496,61.3904,61.4422,82822.0
2017-11-02 15:00:00,83.14,83.14,83.05,83.13,70197.0,61.4422,61.4422,61.3757,61.4348,70197.0
2017-11-02 15:10:00,83.13,83.15,83.03,83.06,33099.0,61.4348,61.4496,61.3609,61.3831,33099.0
2017-11-02 15:20:00,83.05,83.18,83.05,83.18,93937.0,61.3757,61.4717,61.3757,61.4717,93937.0
2017-11-02 15:30:00,83.18,83.26,83.17,83.25,45037.0,61.4717,61.5309,61.4643,61.5235,45037.0
2017-11-02 15:40:00,83.25,83.32,83.23,83.31,83585.0,61.5235,61.5752,61.5087,61.5678,83585.0
2017-11-02 15:50:00,83.31,83.34,83.24,83.3,289830.0,61.5678,61.59,61.5161,61.5604,289830.0
2017-11-03 09:30:00,82.93,83.08,82.53,82.77,204469.0,61.287,61.3978,60.9914,61.1687,204469.0
2017-11-03 09:40:00,82.78,82.91,82.73,82.79,114194.0,61.1761,61.2722,61.1392,61.1835,114194.0
2017-11-03 09:50:00,82.78,82.96,82.78,82.87,42385.0,61.1761,61.3092,61.1761,61.2426,42385.0
2017-11-03 10:00:00,82.88,82.99,82.85,82.97,73199.0,61.25,61.3313,61.2279,61.3165,73199.0
2017-11-03 10:10:00,82.97,83.18,82.97,83.09,68988.0,61.3165,61.4717,61.3165,61.4052,68988.0
2017-11-03 10:20:00,83.1,83.15,83.0,83.01,41508.0,61.4126,61.4496,61.3387,61.3461,41508.0
2017-11-03 10:30:00,83.01,83.03,82.96,83.01,54442.0,61.3461,61.3609,61.3092,61.3461,54442.0
2017-11-03 10:40:00,83.0,83.03,82.92,83.03,41740.0,61.3387,61.3609,61.2796,61.3609,41740.0
2017-11-03 10:50:00,83.04,83.14,83.04,83.09,35348.0,61.3683,61.4422,61.3683,61.4052,35348.0
2017-11-03 11:00:00,83.07,83.09,83.01,83.05,17127.0,61.3904,61.4052,61.3461,61.3757,17127.0
2017-11-03 11:10:00,83.05,83.11,83.03,83.08,38478.0,61.3757,61.42,61.3609,61.3978,38478.0
2017-11-03 11:20:00,83.09,83.2,83.08,83.18,31990.0,61.4052,61.4865,61.3978,61.4717,31990.0
2017-11-03 11:30:00,83.2,83.28,83.19,83.26,22727.0,61.4865,61.5456,61.4791,61.5309,22727.0
2017-11-03 11:40:00,83.25,83.28,83.19,83.23,46098.0,61.5235,61.5456,61.4791,61.5087,46098.0
2017-11-03 11:50:00,83.23,83.34,83.23,83.33,57556.0,61.5087,61.59,61.5087,61.5826,57556.0
2017-11-03 12:00:00,83.35,83.39,83.26,83.29,28717.0,61.5974,61.6269,61.5309,61.553,28717.0
2017-11-03 12:10:00,83.29,83.34,83.29,83.32,14641.0,61.553,61.59,61.553,61.5752,14641.0
2017-11-03 12:20:00,83.32,83.41,83.31,83.39,21735.0,61.5752,61.6417,61.5678,61.6269,21735.0
2017-11-03 12:30:00,83.38,83.4,83.19,83.19,43241.0,61.6195,61.6343,61.4791,61.4791,43241.0
2017-11-03 12:40:00,83.2,83.22,83.17,83.18,12783.0,61.4865,61.5013,61.4643,61.4717,12783.0
2017-11-03 12:50:00,83.17,83.17,83.07,83.09,16452.0,61.4643,61.4643,61.3904,61.4052,16452.0
2017-11-03 13:00:00,83.09,83.16,83.08,83.14,64070.0,61.4052,61.457,61.3978,61.4422,64070.0
2017-11-03 13:10:00,83.14,83.17,83.07,83.08,31820.0,61.4422,61.4643,61.3904,61.3978,31820.0
2017-11-03 13:20:00,83.07,83.08,83.01,83.06,36325.0,61.3904,61.3978,61.3461,61.3831,36325.0
2017-11-03 13:30:00,83.05,83.06,82.94,82.94,38834.0,61.3757,61.3831,61.2944,61.2944,38834.0
2017-11-03 13:40:00,82.94,83.02,82.94,83.01,37704.0,61.2944,61.3535,61.2944,61.3461,37704.0
2017-11-03 13:50:00,83.01,83.09,83.0,83.07,26389.0,61.3461,61.4052,61.3387,61.3904,26389.0
2017-11-03 14:00:00,83.06,83.07,82.97,83.0,42989.0,61.3831,61.3904,61.3165,61.3387,42989.0
2017-11-03 14:10:00,83.0,83.16,82.98,83.16,55743.0,61.3387,61.457,61.3239,61.457,55743.0
2017-11-03 14:20:00,83.16,83.2,83.1,83.1,31286.0,61.457,61.4865,61.4126,61.4126,31286.0
2017-11-03 14:30:00,83.1,83.12,83.02,83.06,68905.0,61.4126,61.4274,61.3535,61.3831,68905.0
2017-11-03 14:40:00,83.05,83.12,83.04,83.12,67947.0,61.3757,61.4274,61.3683,61.4274,67947.0
2017-11-03 14:50:00,83.12,83.15,83.09,83.12,48866.0,61.4274,61.4496,61.4052,61.4274,48866.0
2017-11-03 15:00:00,83.13,83.13,83.07,83.08,32959.0,61.4348,61.4348,61.3904,61.3978,32959.0
2017-11-03 15:10:00,83.08,83.12,83.05,83.09,29046.0,61.3978,61.4274,61.3757,61.4052,29046.0
2017-11-03 15:20:00,83.1,83.1,83.01,83.07,131378.0,61.4126,61.4126,61.3461,61.3904,131378.0
2017-11-03 15:30:00,83.07,83.08,83.02,83.07,99113.0,61.3904,61.3978,61.3535,61.3904,99113.0
2017-11-03 15:40:00,83.06,83.08,82.98,83.02,136639.0,61.3831,61.3978,61.3239,61.3535,136639.0
2017-11-03 15:50:00,83.03,83.13,83.01,83.1,205688.0,61.3609,61.4348,61.3461,61.4126,205688.0
2017-11-06 09:30:00,83.16,83.42,83.11,83.31,156415.0,61.457,61.6491,61.42,61.5678,156415.0
2017-11-06 09:40:00,83.29,83.59,83.29,83.55,148040.0,61.553,61.7747,61.553,61.7452,148040.0
2017-11-06 09:50:00,83.56,83.74,83.55,83.7,60279.0,61.7526,61.8856,61.7452,61.856,60279.0
2017-11-06 10:00:00,83.71,83.84,83.65,83.75,65704.0,61.8634,61.9595,61.8191,61.893,65704.0
2017-11-06 10:10:00,83.75,83.79,83.7,83.72,67593.0,61.893,61.9225,61.856,61.8708,67593.0
2017-11-06 10:20:00,83.71,83.83,83.6,83.79,85361.0,61.8634,61.9521,61.7821,61.9225,85361.0
2017-11-06 10:30:00,83.79,83.84,83.77,83.81,142236.0,61.9225,61.9595,61.9078,61.9373,142236.0
2017-11-06 10:40:00,83.8,83.8,83.59,83.62,36175.0,61.9299,61.9299,61.7747,61.7969,36175.0
2017-11-06 10:50:00,83.62,83.77,83.6,83.76,30428.0,61.7969,61.9078,61.7821,61.9004,30428.0
2017-11-06 11:00:00,83.76,83.86,83.76,83.81,25388.0,61.9004,61.9743,61.9004,61.9373,25388.0
2017-11-06 11:10:00,83.84,83.88,83.78,83.78,36248.0,61.9595,61.9891,61.9151,61.9151,36248.0
2017-11-06 11:20:00,83.78,83.85,83.72,83.84,34542.0,61.9151,61.9669,61.8708,61.9595,34542.0
2017-11-06 11:30:00,83.83,83.88,83.78,83.86,77748.0,61.9521,61.9891,61.9151,61.9743,77748.0
2017-11-06 11:40:00,83.86,83.87,83.79,83.83,53924.0,61.9743,61.9817,61.9225,61.9521,53924.0
2017-11-06 11:50:00,83.82,83.87,83.8,83.87,32697.0,61.9447,61.9817,61.9299,61.9817,32697.0
2017-11-06 12:00:00,83.87,83.87,83.8,83.83,32985.0,61.9817,61.9817,61.9299,61.9521,32985.0
2017-11-06 12:10:00,83.82,83.83,83.78,83.8,50731.0,61.9447,61.9521,61.9151,61.9299,50731.0
2017-11-06 12:20:00,83.8,83.8,83.7,83.7,72626.0,61.9299,61.9299,61.856,61.856,72626.0
2017-11-06 12:30:00,83.71,83.71,83.65,83.7,40819.0,61.8634,61.8634,61.8191,61.856,40819.0
2017-11-06 12:40:00,83.69,83.75,83.69,83.73,48333.0,61.8486,61.893,61.8486,61.8782,48333.0
2017-11-06 12:50:00,83.73,83.77,83.72,83.77,186672.0,61.8782,61.9078,61.8708,61.9078,186672.0
2017-11-06 13:00:00,83.77,83.79,83.76,83.79,50758.0,61.9078,61.9225,61.9004,61.9225,50758.0
2017-11-06 13:10:00,83.79,83.81,83.75,83.76,66761.0,61.9225,61.9373,61.893,61.9004,66761.0
2017-11-06 13:20:00,83.77,83.79,83.73,83.77,62915.0,61.9078,61.9225,61.8782,61.9078,62915.0
2017-11-06 13:30:00,83.78,83.86,83.78,83.83,53529.0,61.9151,61.9743,61.9151,61.9521,53529.0
2017-11-06 13:40:00,83.83,83.84,83.78,83.79,67970.0,61.9521,61.9595,61.9151,61.9225,67970.0
2017-11-06 13:50:00,83.79,83.8,83.62,83.63,45257.0,61.9225,61.9299,61.7969,61.8043,45257.0
2017-11-06 14:00:00,83.62,83.66,83.57,83.66,68156.0,61.7969,61.8265,61.76,61.8265,68156.0
2017-11-06 14:10:00,83.67,83.68,83.63,83.64,77237.0,61.8339,61.8412,61.8043,61.8117,77237.0
2017-11-06 14:20:00,83.64,83.64,83.58,83.58,47757.0,61.8117,61.8117,61.7673,61.7673,47757.0
2017-11-06 14:30:00,83.59,83.61,83.52,83.54,53766.0,61.7747,61.7895,61.723,61.7378,53766.0
2017-11-06 14:40:00,83.53,83.73,83.53,83.69,80836.0,61.7304,61.8782,61.7304,61.8486,80836.0
2017-11-06 14:50:00,83.69,83.69,83.62,83.67,35931.0,61.8486,61.8486,61.7969,61.8339,35931.0
2017-11-06 15:00:00,83.68,83.75,83.67,83.72,35642.0,61.8412,61.893,61.8339,61.8708,35642.0
2017-11-06 15:10:00,83.71,83.77,83.66,83.69,66583.0,61.8634,61.9078,61.8265,61.8486,66583.0
2017-11-06 15:20:00,83.7,83.77,83.68,83.76,50066.0,61.856,61.9078,61.8412,61.9004,50066.0
2017-11-06 15:30:00,83.77,83.8,83.72,83.79,89056.0,61.9078,61.9299,61.8708,61.9225,89056.0
2017-11-06 15:40:00,83.79,83.82,83.74,83.79,132031.0,61.9225,61.9447,61.8856,61.9225,132031.0
2017-11-06 15:50:00,83.78,83.79,83.61,83.64,264552.0,61.9151,61.9225,61.7895,61.8117,264552.0
2017-11-07 09:30:00,83.69,84.08,83.68,84.07,172582.0,61.8486,62.1369,61.8412,62.1295,172582.0
2017-11-07 09:40:00,84.07,84.35,83.96,84.33,149193.0,62.1295,62.3364,62.0482,62.3216,149193.0
2017-11-07 09:50:00,84.32,84.54,84.3,84.41,177231.0,62.3142,62.4768,62.2994,62.3807,177231.0
2017-11-07 10:00:00,84.39,84.48,84.29,84.3,68525.0,62.366,62.4325,62.292,62.2994,68525.0
2017-11-07 10:10:00,84.3,84.34,84.24,84.29,64984.0,62.2994,62.329,62.2551,62.292,64984.0
2017-11-07 10:20:00,84.3,84.31,84.04,84.08,96685.0,62.2994,62.3068,62.1073,62.1369,96685.0
2017-11-07 10:30:00,84.08,84.09,83.92,84.03,71469.0,62.1369,62.1442,62.0186,62.0999,71469.0
2017-11-07 10:40:00,84.05,84.1,83.92,84.08,83157.0,62.1147,62.1516,62.0186,62.1369,83157.0
2017-11-07 10:50:00,84.08,84.1,83.98,84.06,50731.0,62.1369,62.1516,62.063,62.1221,50731.0
2017-11-07 11:00:00,84.06,84.16,84.0,84.0,65174.0,62.1221,62.196,62.0777,62.0777,65174.0
2017-11-07 11:10:00,84.0,84.13,83.98,84.04,65756.0,62.0777,62.1738,62.063,62.1073,65756.0
2017-11-07 11:20:00,84.05,84.17,84.03,84.13,62981.0,62.1147,62.2034,62.0999,62.1738,62981.0
2017-11-07 11:30:00,84.13,84.15,84.06,84.06,42525.0,62.1738,62.1886,62.1221,62.1221,42525.0
2017-11-07 11:40:00,84.06,84.13,84.06,84.12,21171.0,62.1221,62.1738,62.1221,62.1664,21171.0
2017-11-07 11:50:00,84.13,84.13,83.93,83.96,50462.0,62.1738,62.1738,62.026,62.0482,50462.0
2017-11-07 12:00:00,83.97,84.0,83.89,83.92,83824.0,62.0556,62.0777,61.9964,62.0186,83824.0
2017-11-07 12:10:00,83.91,84.04,83.88,84.02,32964.0,62.0112,62.1073,61.9891,62.0925,32964.0
2017-11-07 12:20:00,84.02,84.14,84.01,84.14,45378.0,62.0925,62.1812,62.0851,62.1812,45378.0
2017-11-07 12:30:00,84.13,84.25,84.1,84.2,33780.0,62.1738,62.2625,62.1516,62.2255,33780.0
2017-11-07 12:40:00,84.21,84.23,84.17,84.22,22852.0,62.2329,62.2477,62.2034,62.2403,22852.0
2017-11-07 12:50:00,84.22,84.24,84.12,84.15,22089.0,62.2403,62.2551,62.1664,62.1886,22089.0
2017-11-07 13:00:00,84.16,84.2,84.13,84.17,19514.0,62.196,62.2255,62.1738,62.2034,19514.0
2017-11-07 13:10:00,84.17,84.24,84.11,84.24,27353.0,62.2034,62.2551,62.159,62.2551,27353.0
2017-11-07 13:20:00,84.24,84.34,84.23,84.27,55844.0,62.2551,62.329,62.2477,62.2773,55844.0
2017-11-07 13:30:00,84.28,84.29,84.14,84.19,160606.0,62.2847,62.292,62.1812,62.2181,160606.0
2017-11-07 13:40:00,84.19,84.21,84.14,84.17,50037.0,62.2181,62.2329,62.1812,62.2034,50037.0
2017-11-07 13:50:00,84.18,84.19,84.12,84.13,46071.0,62.2108,62.2181,62.1664,62.1738,46071.0
2017-11-07 14:00:00,84.13,84.18,84.09,84.17,37067.0,62.1738,62.2108,62.1442,62.2034,37067.0
2017-11-07 14:10:00,84.17,84.2,84.12,84.13,56020.0,62.2034,62.2255,62.1664,62.1738,56020.0
2017-11-07 14:20:00,84.13,84.16,84.08,84.11,33811.0,62.1738,62.196,62.1369,62.159,33811.0
2017-11-07 14:30:00,84.11,84.16,84.1,84.14,35438.0,62.159,62.196,62.1516,62.1812,35438.0
2017-11-07 14:40:00,84.14,84.23,84.11,84.23,47291.0,62.1812,62.2477,62.159,62.2477,47291.0
2017-11-07 14:50:00,84.23,84.26,84.14,84.17,95236.0,62.2477,62.2699,62.1812,62.2034,95236.0
2017-11-07 15:00:00,84.17,84.51,84.16,84.48,309795.0,62.2034,62.4546,62.196,62.4325,309795.0
2017-11-07 15:10:00,84.48,84.6,84.44,84.49,303720.0,62.4325,62.5211,62.4029,62.4399,303720.0
2017-11-07 15:20:00,84.5,84.54,84.32,84.37,163973.0,62.4472,62.4768,62.3142,62.3512,163973.0
2017-11-07 15:30:00,84.37,84.39,84.26,84.31,154423.0,62.3512,62.366,62.2699,62.3068,154423.0
2017-11-07 15:40:00,84.31,84.35,84.29,84.32,125185.0,62.3068,62.3364,62.292,62.3142,125185.0
2017-11-07 15:50:00,84.33,84.35,84.28,84.34,392361.0,62.3216,62.3364,62.2847,62.329,392361.0
2017-11-08 09:30:00,84.27,84.7,84.23,84.63,94428.0,62.2773,62.595,62.2477,62.5433,94428.0
2017-11-08 09:40:00,84.62,84.74,84.52,84.54,54337.0,62.5359,62.6246,62.462,62.4768,54337.0
2017-11-08 09:50:00,84.52,84.69,84.46,84.65,40688.0,62.462,62.5877,62.4177,62.5581,40688.0
2017-11-08 10:00:00,84.68,84.7,84.51,84.53,50602.0,62.5803,62.595,62.4546,62.4694,50602.0
2017-11-08 10:10:00,84.53,84.58,84.47,84.53,46362.0,62.4694,62.5064,62.4251,62.4694,46362.0
2017-11-08 10:20:00,84.52,84.66,84.48,84.62,34192.0,62.462,62.5655,62.4325,62.5359,34192.0
2017-11-08 10:30:00,84.63,84.65,84.46,84.48,36181.0,62.5433,62.5581,62.4177,62.4325,36181.0
2017-11-08 10:40:00,84.48,84.55,84.43,84.54,47125.0,62.4325,62.4842,62.3955,62.4768,47125.0
2017-11-08 10:50:00,84.55,84.63,84.47,84.59,45544.0,62.4842,62.5433,62.4251,62.5138,45544.0
2017-11-08 11:00:00,84.61,84.62,84.5,84.56,29980.0,62.5285,62.5359,62.4472,62.4916,29980.0
2017-11-08 11:10:00,84.56,84.65,84.53,84.54,78292.0,62.4916,62.5581,62.4694,62.4768,78292.0
2017-11-08 11:20:00,84.54,84.67,84.53,84.67,26396.0,62.4768,62.5729,62.4694,62.5729,26396.0
2017-11-08 11:30:00,84.68,84.69,84.56,84.64,32506.0,62.5803,62.5877,62.4916,62.5507,32506.0
2017-11-08 11:40:00,84.66,84.68,84.6,84.64,53028.0,62.5655,62.5803,62.5211,62.5507,53028.0
2017-11-08 11:50:00,84.64,84.65,84.57,84.61,20483.0,62.5507,62.5581,62.499,62.5285,20483.0
2017-11-08 12:00:00,84.6,84.6,84.54,84.57,65184.0,62.5211,62.5211,62.4768,62.499,65184.0
2017-11-08 12:10:00,84.57,84.6,84.53,84.59,34359.0,62.499,62.5211,62.4694,62.5138,34359.0
2017-11-08 12:20:00,84.59,84.64,84.56,84.6,40322.0,62.5138,62.5507,62.4916,62.5211,40322.0
2017-11-08 12:30:00,84.6,84.7,84.6,84.69,55489.0,62.5211,62.595,62.5211,62.5877,55489.0
2017-11-08 12:40:00,84.69,84.69,84.64,84.66,30595.0,62.5877,62.5877,62.5507,62.5655,30595.0
2017-11-08 12:50:00,84.66,84.71,84.66,84.7,47690.0,62.5655,62.6024,62.5655,62.595,47690.0
2017-11-08 13:00:00,84.7,84.75,84.68,84.75,58234.0,62.595,62.632,62.5803,62.632,58234.0
2017-11-08 13:10:00,84.74,84.8,84.73,84.74,54770.0,62.6246,62.669,62.6172,62.6246,54770.0
2017-11-08 13:20:00,84.74,84.79,84.69,84.69,31323.0,62.6246,62.6616,62.5877,62.5877,31323.0
2017-11-08 13:30:00,84.7,84.76,84.69,84.72,22378.0,62.595,62.6394,62.5877,62.6098,22378.0
2017-11-08 13:40:00,84.73,84.79,84.71,84.72,27680.0,62.6172,62.6616,62.6024,62.6098,27680.0
2017-11-08 13:50:00,84.71,84.75,84.67,84.69,44700.0,62.6024,62.632,62.5729,62.5877,44700.0
2017-11-08 14:00:00,84.7,84.73,84.67,84.69,28530.0,62.595,62.6172,62.5729,62.5877,28530.0
2017-11-08 14:10:00,84.68,84.68,84.64,84.67,25442.0,62.5803,62.5803,62.5507,62.5729,25442.0
2017-11-08 14:20:00,84.67,84.77,84.66,84.76,38166.0,62.5729,62.6468,62.5655,62.6394,38166.0
2017-11-08 14:30:00,84.77,84.8,84.75,84.76,36293.0,62.6468,62.669,62.632,62.6394,36293.0
2017-11-08 14:40:00,84.77,84.79,84.73,84.74,19697.0,62.6468,62.6616,62.6172,62.6246,19697.0
2017-11-08 14:50:00,84.75,84.75,84.7,84.74,38577.0,62.632,62.632,62.595,62.6246,38577.0
2017-11-08 15:00:00,84.75,84.77,84.72,84.73,37889.0,62.632,62.6468,62.6098,62.6172,37889.0
2017-11-08 15:10:00,84.73,84.79,84.73,84.76,35631.0,62.6172,62.6616,62.6172,62.6394,35631.0
2017-11-08 15:20:00,84.76,84.79,84.72,84.77,55418.0,62.6394,62.6616,62.6098,62.6468,55418.0
2017-11-08 15:30:00,84.77,84.8,84.75,84.77,97218.0,62.6468,62.669,62.632,62.6468,97218.0
2017-11-08 15:40:00,84.77,84.78,84.64,84.65,78418.0,62.6468,62.6542,62.5507,62.5581,78418.0
2017-11-08 15:50:00,84.66,84.74,84.61,84.74,167951.0,62.5655,62.6246,62.5285,62.6246,167951.0
2017-11-09 09:30:00,84.44,84.85,84.21,84.78,221620.0,62.4029,62.7059,62.2329,62.6542,221620.0
2017-11-09 09:40:00,84.77,84.81,84.5,84.64,89403.0,62.6468,62.6763,62.4472,62.5507,89403.0
2017-11-09 09:50:00,84.64,84.78,84.63,84.68,70417.0,62.5507,62.6542,62.5433,62.5803,70417.0
2017-11-09 10:00:00,84.67,84.8,84.6,84.79,84576.0,62.5729,62.669,62.5211,62.6616,84576.0
2017-11-09 10:10:00,84.79,84.87,84.74,84.84,176088.0,62.6616,62.7207,62.6246,62.6985,176088.0
2017-11-09 10:20:00,84.84,84.88,84.71,84.75,74113.0,62.6985,62.7281,62.6024,62.632,74113.0
2017-11-09 10:30:00,84.74,84.86,84.73,84.8,58978.0,62.6246,62.7133,62.6172,62.669,58978.0
2017-11-09 10:40:00,84.8,84.82,84.65,84.66,54069.0,62.669,62.6837,62.5581,62.5655,54069.0
2017-11-09 10:50:00,84.66,84.76,84.62,84.76,104864.0,62.5655,62.6394,62.5359,62.6394,104864.0
2017-11-09 11:00:00,84.76,84.84,84.67,84.84,49611.0,62.6394,62.6985,62.5729,62.6985,49611.0
2017-11-09 11:10:00,84.84,84.84,84.76,84.8,50938.0,62.6985,62.6985,62.6394,62.669,50938.0
2017-11-09 11:20:00,84.79,84.84,84.77,84.81,94362.0,62.6616,62.6985,62.6468,62.6763,94362.0
2017-11-09 11:30:00,84.8,84.82,84.77,84.8,76097.0,62.669,62.6837,62.6468,62.669,76097.0
2017-11-09 11:40:00,84.8,84.81,84.73,84.78,80372.0,62.669,62.6763,62.6172,62.6542,80372.0
2017-11-09 11:50:00,84.79,84.85,84.73,84.82,136262.0,62.6616,62.7059,62.6172,62.6837,136262.0
2017-11-09 12:00:00,84.83,84.83,84.69,84.73,87690.0,62.6911,62.6911,62.5877,62.6172,87690.0
2017-11-09 12:10:00,84.73,84.75,84.66,84.72,65195.0,62.6172,62.632,62.5655,62.6098,65195.0
2017-11-09 12:20:00,84.72,84.73,84.64,84.7,81765.0,62.6098,62.6172,62.5507,62.595,81765.0
2017-11-09 12:30:00,84.7,84.7,84.64,84.69,71661.0,62.595,62.595,62.5507,62.5877,71661.0
2017-11-09 12:40:00,84.69,84.71,84.64,84.67,120629.0,62.5877,62.6024,62.5507,62.5729,120629.0
2017-11-09 12:50:00,84.67,84.92,84.63,84.92,125630.0,62.5729,62.7576,62.5433,62.7576,125630.0
2017-11-09 13:00:00,84.91,85.12,84.91,85.1,207947.0,62.7502,62.9054,62.7502,62.8907,207947.0
2017-11-09 13:10:00,85.11,85.35,85.09,85.27,123910.0,62.898,63.0754,62.8833,63.0163,123910.0
2017-11-09 13:20:00,85.3,85.33,85.04,85.11,73786.0,63.0385,63.0606,62.8463,62.898,73786.0
2017-11-09 13:30:00,85.12,85.24,85.04,85.05,110703.0,62.9054,62.9941,62.8463,62.8537,110703.0
2017-11-09 13:40:00,85.05,85.14,84.99,85.03,57955.0,62.8537,62.9202,62.8094,62.8389,57955.0
2017-11-09 13:50:00,85.02,85.05,84.95,85.01,76151.0,62.8315,62.8537,62.7798,62.8241,76151.0
2017-11-09 14:00:00,85.02,85.03,84.96,84.98,55106.0,62.8315,62.8389,62.7872,62.802,55106.0
2017-11-09 14:10:00,84.98,84.98,84.92,84.93,27460.0,62.802,62.802,62.7576,62.765,27460.0
2017-11-09 14:20:00,84.92,84.95,84.85,84.95,83634.0,62.7576,62.7798,62.7059,62.7798,83634.0
2017-11-09 14:30:00,84.94,84.98,84.84,84.84,66679.0,62.7724,62.802,62.6985,62.6985,66679.0
2017-11-09 14:40:00,84.84,84.84,84.67,84.68,78161.0,62.6985,62.6985,62.5729,62.5803,78161.0
2017-11-09 14:50:00,84.69,84.81,84.69,84.79,83390.0,62.5877,62.6763,62.5877,62.6616,83390.0
2017-11-09 15:00:00,84.8,84.84,84.73,84.81,120262.0,62.669,62.6985,62.6172,62.6763,120262.0
2017-11-09 15:10:00,84.8,84.94,84.8,84.93,94972.0,62.669,62.7724,62.669,62.765,94972.0
2017-11-09 15:20:00,84.93,84.99,84.85,84.91,86648.0,62.765,62.8094,62.7059,62.7502,86648.0
2017-11-09 15:30:00,84.91,84.95,84.84,84.85,79112.0,62.7502,62.7798,62.6985,62.7059,79112.0
2017-11-09 15:40:00,84.84,84.88,84.81,84.82,81159.0,62.6985,62.7281,62.6763,62.6837,81159.0
2017-11-09 15:50:00,84.83,84.85,84.79,84.81,116213.0,62.6911,62.7059,62.6616,62.6763,116213.0
2017-11-10 09:30:00,84.41,84.94,84.25,84.84,187996.0,62.3807,62.7724,62.2625,62.6985,187996.0
2017-11-10 09:40:00,84.85,85.06,84.84,85.02,69619.0,62.7059,62.8611,62.6985,62.8315,69619.0
2017-11-10 09:50:00,85.02,85.19,85.0,85.17,65533.0,62.8315,62.9572,62.8168,62.9424,65533.0
2017-11-10 10:00:00,85.17,85.18,84.97,85.04,42063.0,62.9424,62.9498,62.7946,62.8463,42063.0
2017-11-10 10:10:00,85.05,85.19,85.05,85.17,42591.0,62.8537,62.9572,62.8537,62.9424,42591.0
2017-11-10 10:20:00,85.18,85.18,85.03,85.04,55864.0,62.9498,62.9498,62.8389,62.8463,55864.0
2017-11-10 10:30:00,85.03,85.1,84.99,85.1,45830.0,62.8389,62.8907,62.8094,62.8907,45830.0
2017-11-10 10:40:00,85.12,85.21,85.09,85.09,36684.0,62.9054,62.9719,62.8833,62.8833,36684.0
2017-11-10 10:50:00,85.1,85.18,85.07,85.16,32858.0,62.8907,62.9498,62.8685,62.935,32858.0
2017-11-10 11:00:00,85.16,85.18,85.03,85.05,28244.0,62.935,62.9498,62.8389,62.8537,28244.0
2017-11-10 11:10:00,85.05,85.1,84.99,85.0,36279.0,62.8537,62.8907,62.8094,62.8168,36279.0
2017-11-10 11:20:00,85.0,85.02,84.93,85.01,50001.0,62.8168,62.8315,62.765,62.8241,50001.0
2017-11-10 11:30:00,85.02,85.03,84.89,84.89,29535.0,62.8315,62.8389,62.7355,62.7355,29535.0
2017-11-10 11:40:00,84.9,84.96,84.88,84.94,40098.0,62.7429,62.7872,62.7281,62.7724,40098.0
2017-11-10 11:50:00,84.94,84.98,84.91,84.94,48002.0,62.7724,62.802,62.7502,62.7724,48002.0
2017-11-10 12:00:00,84.95,85.08,84.95,85.07,48471.0,62.7798,62.8759,62.7798,62.8685,48471.0
2017-11-10 12:10:00,85.06,85.07,84.98,85.02,33224.0,62.8611,62.8685,62.802,62.8315,33224.0
2017-11-10 12:20:00,85.02,85.08,85.01,85.05,44892.0,62.8315,62.8759,62.8241,62.8537,44892.0
2017-11-10 12:30:00,85.06,85.11,85.04,85.09,177432.0,62.8611,62.898,62.8463,62.8833,177432.0
2017-11-10 12:40:00,85.08,85.1,85.0,85.01,23001.0,62.8759,62.8907,62.8168,62.8241,23001.0
2017-11-10 12:50:00,85.01,85.04,84.95,84.96,39644.0,62.8241,62.8463,62.7798,62.7872,39644.0
2017-11-10 13:00:00,84.95,84.99,84.94,84.99,17365.0,62.7798,62.8094,62.7724,62.8094,17365.0
2017-11-10 13:10:00,85.0,85.0,84.89,84.91,50760.0,62.8168,62.8168,62.7355,62.7502,50760.0
2017-11-10 13:20:00,84.91,84.94,84.9,84.91,14738.0,62.7502,62.7724,62.7429,62.7502,14738.0
2017-11-10 13:30:00,84.9,85.0,84.89,84.96,43727.0,62.7429,62.8168,62.7355,62.7872,43727.0
2017-11-10 13:40:00,84.96,84.96,84.89,84.93,29331.0,62.7872,62.7872,62.7355,62.765,29331.0
2017-11-10 13:50:00,84.93,84.97,84.92,84.96,28532.0,62.765,62.7946,62.7576,62.7872,28532.0
2017-11-10 14:00:00,84.97,84.99,84.93,84.97,36982.0,62.7946,62.8094,62.765,62.7946,36982.0
2017-11-10 14:10:00,84.98,84.99,84.9,84.91,50558.0,62.802,62.8094,62.7429,62.7502,50558.0
2017-11-10 14:20:00,84.91,84.95,84.89,84.95,46152.0,62.7502,62.7798,62.7355,62.7798,46152.0
2017-11-10 14:30:00,84.95,84.98,84.9,84.92,42533.0,62.7798,62.802,62.7429,62.7576,42533.0
2017-11-10 14:40:00,84.92,84.97,84.91,84.95,31536.0,62.7576,62.7946,62.7502,62.7798,31536.0
2017-11-10 14:50:00,84.95,85.0,84.93,84.99,67214.0,62.7798,62.8168,62.765,62.8094,67214.0
2017-11-10 15:00:00,84.98,85.01,84.98,85.0,51770.0,62.802,62.8241,62.802,62.8168,51770.0
2017-11-10 15:10:00,84.99,85.05,84.97,84.98,42887.0,62.8094,62.8537,62.7946,62.802,42887.0
2017-11-10 15:20:00,84.98,85.01,84.96,84.98,42620.0,62.802,62.8241,62.7872,62.802,42620.0
2017-11-10 15:30:00,84.98,85.04,84.95,85.02,70184.0,62.802,62.8463,62.7798,62.8315,70184.0
2017-11-10 15:40:00,85.03,85.04,84.95,85.0,74425.0,62.8389,62.8463,62.7798,62.8168,74425.0
2017-11-10 15:50:00,85.0,85.01,84.88,84.92,501313.0,62.8168,62.8241,62.7281,62.7576,501313.0
2017-11-13 09:30:00,84.98,85.48,84.98,85.33,207049.0,62.802,63.1715,62.802,63.0606,207049.0
2017-11-13 09:40:00,85.31,85.31,85.03,85.08,102813.0,63.0459,63.0459,62.8389,62.8759,102813.0
2017-11-13 09:50:00,85.05,85.21,85.05,85.16,66827.0,62.8537,62.9719,62.8537,62.935,66827.0
2017-11-13 10:00:00,85.18,85.29,85.17,85.23,127741.0,62.9498,63.0311,62.9424,62.9867,127741.0
2017-11-13 10:10:00,85.23,85.25,85.1,85.19,87784.0,62.9867,63.0015,62.8907,62.9572,87784.0
2017-11-13 10:20:00,85.18,85.32,85.16,85.3,98614.0,62.9498,63.0532,62.935,63.0385,98614.0
2017-11-13 10:30:00,85.3,85.3,85.12,85.12,100102.0,63.0385,63.0385,62.9054,62.9054,100102.0
2017-11-13 10:40:00,85.13,85.13,84.91,84.91,47628.0,62.9128,62.9128,62.7502,62.7502,47628.0
2017-11-13 10:50:00,84.9,85.07,84.85,85.07,96863.0,62.7429,62.8685,62.7059,62.8685,96863.0
2017-11-13 11:00:00,85.06,85.13,85.03,85.11,106393.0,62.8611,62.9128,62.8389,62.898,106393.0
2017-11-13 11:10:00,85.11,85.13,85.05,85.06,38393.0,62.898,62.9128,62.8537,62.8611,38393.0
2017-11-13 11:20:00,85.08,85.11,85.04,85.08,54961.0,62.8759,62.898,62.8463,62.8759,54961.0
2017-11-13 11:30:00,85.07,85.16,85.06,85.16,100368.0,62.8685,62.935,62.8611,62.935,100368.0
2017-11-13 11:40:00,85.16,85.19,85.13,85.16,66252.0,62.935,62.9572,62.9128,62.935,66252.0
2017-11-13 11:50:00,85.15,85.22,85.13,85.22,42392.0,62.9276,62.9793,62.9128,62.9793,42392.0
2017-11-13 12:00:00,85.24,85.26,85.18,85.18,39901.0,62.9941,63.0089,62.9498,62.9498,39901.0
2017-11-13 12:10:00,85.17,85.23,85.17,85.21,40063.0,62.9424,62.9867,62.9424,62.9719,40063.0
2017-11-13 12:20:00,85.21,85.24,85.18,85.22,28474.0,62.9719,62.9941,62.9498,62.9793,28474.0
2017-11-13 12:30:00,85.21,85.3,85.17,85.27,43566.0,62.9719,63.0385,62.9424,63.0163,43566.0
2017-11-13 12:40:00,85.27,85.28,85.21,85.22,50751.0,63.0163,63.0237,62.9719,62.9793,50751.0
2017-11-13 12:50:00,85.23,85.26,85.21,85.24,20317.0,62.9867,63.0089,62.9719,62.9941,20317.0
2017-11-13 13:00:00,85.23,85.31,85.23,85.3,25176.0,62.9867,63.0459,62.9867,63.0385,25176.0
2017-11-13 13:10:00,85.31,85.36,85.29,85.34,27378.0,63.0459,63.0828,63.0311,63.068,27378.0
2017-11-13 13:20:00,85.34,85.35,85.25,85.3,65971.0,63.068,63.0754,63.0015,63.0385,65971.0
2017-11-13 13:30:00,85.3,85.34,85.26,85.32,31025.0,63.0385,63.068,63.0089,63.0532,31025.0
2017-11-13 13:40:00,85.32,85.37,85.28,85.29,38463.0,63.0532,63.0902,63.0237,63.0311,38463.0
2017-11-13 13:50:00,85.29,85.37,85.27,85.35,43570.0,63.0311,63.0902,63.0163,63.0754,43570.0
2017-11-13 14:00:00,85.35,85.36,85.29,85.31,50536.0,63.0754,63.0828,63.0311,63.0459,50536.0
2017-11-13 14:10:00,85.31,85.34,85.27,85.3,53562.0,63.0459,63.068,63.0163,63.0385,53562.0
2017-11-13 14:20:00,85.3,85.34,85.27,85.27,36461.0,63.0385,63.068,63.0163,63.0163,36461.0
2017-11-13 14:30:00,85.27,85.36,85.26,85.31,66958.0,63.0163,63.0828,63.0089,63.0459,66958.0
2017-11-13 14:40:00,85.32,85.34,85.28,85.32,40082.0,63.0532,63.068,63.0237,63.0532,40082.0
2017-11-13 14:50:00,85.32,85.35,85.3,85.3,40284.0,63.0532,63.0754,63.0385,63.0385,40284.0
2017-11-13 15:00:00,85.3,85.32,85.27,85.31,92382.0,63.0385,63.0532,63.0163,63.0459,92382.0
2017-11-13 15:10:00,85.31,85.4,85.31,85.4,66198.0,63.0459,63.1124,63.0459,63.1124,66198.0
2017-11-13 15:20:00,85.4,85.42,85.36,85.37,68511.0,63.1124,63.1271,63.0828,63.0902,68511.0
2017-11-13 15:30:00,85.38,85.38,85.31,85.32,87240.0,63.0976,63.0976,63.0459,63.0532,87240.0
2017-11-13 15:40:00,85.31,85.34,85.26,85.28,201563.0,63.0459,63.068,63.0089,63.0237,201563.0
2017-11-13 15:50:00,85.27,85.37,85.26,85.35,523553.0,63.0163,63.0902,63.0089,63.0754,523553.0
2017-11-14 09:30:00,85.12,85.37,85.03,85.37,169293.0,62.9054,63.0902,62.8389,63.0902,169293.0
2017-11-14 09:40:00,85.38,85.42,85.24,85.31,95974.0,63.0976,63.1271,62.9941,63.0459,95974.0
2017-11-14 09:50:00,85.31,85.37,85.24,85.3,74366.0,63.0459,63.0902,62.9941,63.0385,74366.0
2017-11-14 10:00:00,85.31,85.31,85.18,85.23,158090.0,63.0459,63.0459,62.9498,62.9867,158090.0
2017-11-14 10:10:00,85.24,85.36,85.17,85.17,69011.0,62.9941,63.0828,62.9424,62.9424,69011.0
2017-11-14 10:20:00,85.15,85.2,85.09,85.18,76150.0,62.9276,62.9646,62.8833,62.9498,76150.0
2017-11-14 10:30:00,85.19,85.2,85.04,85.06,93510.0,62.9572,62.9646,62.8463,62.8611,93510.0
2017-11-14 10:40:00,85.06,85.25,85.05,85.18,49073.0,62.8611,63.0015,62.8537,62.9498,49073.0
2017-11-14 10:50:00,85.19,85.19,85.06,85.18,46377.0,62.9572,62.9572,62.8611,62.9498,46377.0
2017-11-14 11:00:00,85.19,85.2,85.07,85.1,56038.0,62.9572,62.9646,62.8685,62.8907,56038.0
2017-11-14 11:10:00,85.11,85.18,85.1,85.13,67310.0,62.898,62.9498,62.8907,62.9128,67310.0
2017-11-14 11:20:00,85.13,85.16,85.1,85.11,84489.0,62.9128,62.935,62.8907,62.898,84489.0
2017-11-14 11:30:00,85.11,85.21,85.08,85.17,58208.0,62.898,62.9719,62.8759,62.9424,58208.0
2017-11-14 11:40:00,85.17,85.26,85.11,85.2,143499.0,62.9424,63.0089,62.898,62.9646,143499.0
2017-11-14 11:50:00,85.19,85.24,85.14,85.14,174536.0,62.9572,62.9941,62.9202,62.9202,174536.0
2017-11-14 12:00:00,85.15,85.19,85.07,85.09,144103.0,62.9276,62.9572,62.8685,62.8833,144103.0
2017-11-14 12:10:00,85.09,85.12,85.06,85.09,79587.0,62.8833,62.9054,62.8611,62.8833,79587.0
2017-11-14 12:20:00,85.09,85.18,85.07,85.15,28564.0,62.8833,62.9498,62.8685,62.9276,28564.0
2017-11-14 12:30:00,85.15,85.17,85.1,85.17,92209.0,62.9276,62.9424,62.8907,62.9424,92209.0
2017-11-14 12:40:00,85.17,85.18,85.14,85.16,52638.0,62.9424,62.9498,62.9202,62.935,52638.0
2017-11-14 12:50:00,85.17,85.19,85.11,85.13,44779.0,62.9424,62.9572,62.898,62.9128,44779.0
2017-11-14 13:00:00,85.12,85.15,85.09,85.14,45386.0,62.9054,62.9276,62.8833,62.9202,45386.0
2017-11-14 13:10:00,85.14,85.17,85.09,85.09,24655.0,62.9202,62.9424,62.8833,62.8833,24655.0
2017-11-14 13:20:00,85.1,85.16,85.09,85.11,29618.0,62.8907,62.935,62.8833,62.898,29618.0
2017-11-14 13:30:00,85.11,85.19,85.1,85.19,28460.0,62.898,62.9572,62.8907,62.9572,28460.0
2017-11-14 13:40:00,85.2,85.24,85.19,85.24,64720.0,62.9646,62.9941,62.9572,62.9941,64720.0
2017-11-14 13:50:00,85.24,85.26,85.22,85.22,41042.0,62.9941,63.0089,62.9793,62.9793,41042.0
2017-11-14 14:00:00,85.22,85.29,85.21,85.26,40379.0,62.9793,63.0311,62.9719,63.0089,40379.0
2017-11-14 14:10:00,85.25,85.3,85.24,85.29,40027.0,63.0015,63.0385,62.9941,63.0311,40027.0
2017-11-14 14:20:00,85.3,85.35,85.25,85.25,145155.0,63.0385,63.0754,63.0015,63.0015,145155.0
2017-11-14 14:30:00,85.26,85.27,85.2,85.23,38828.0,63.0089,63.0163,62.9646,62.9867,38828.0
2017-11-14 14:40:00,85.23,85.24,85.14,85.14,64116.0,62.9867,62.9941,62.9202,62.9202,64116.0
2017-11-14 14:50:00,85.14,85.2,85.14,85.17,59983.0,62.9202,62.9646,62.9202,62.9424,59983.0
2017-11-14 15:00:00,85.17,85.19,85.1,85.1,33797.0,62.9424,62.9572,62.8907,62.8907,33797.0
2017-11-14 15:10:00,85.11,85.18,85.1,85.15,33758.0,62.898,62.9498,62.8907,62.9276,33758.0
2017-11-14 15:20:00,85.15,85.2,85.14,85.14,64840.0,62.9276,62.9646,62.9202,62.9202,64840.0
2017-11-14 15:30:00,85.14,85.23,85.13,85.19,106920.0,62.9202,62.9867,62.9128,62.9572,106920.0
2017-11-14 15:40:00,85.18,85.18,85.11,85.16,84831.0,62.9498,62.9498,62.898,62.935,84831.0
2017-11-14 15:50:00,85.15,85.2,85.11,85.13,891421.0,62.9276,62.9646,62.898,62.9128,891421.0
2017-11-15 09:30:00,85.05,85.2,84.82,84.87,247583.0,62.8537,62.9646,62.6837,62.7207,247583.0
2017-11-15 09:40:00,84.87,84.9,84.7,84.73,76751.0,62.7207,62.7429,62.595,62.6172,76751.0
2017-11-15 09:50:00,84.73,85.01,84.73,84.99,191642.0,62.6172,62.8241,62.6172,62.8094,191642.0
2017-11-15 10:00:00,84.99,85.06,84.91,85.05,110417.0,62.8094,62.8611,62.7502,62.8537,110417.0
2017-11-15 10:10:00,85.05,85.07,84.91,84.93,77468.0,62.8537,62.8685,62.7502,62.765,77468.0
2017-11-15 10:20:00,84.92,85.01,84.89,84.98,63319.0,62.7576,62.8241,62.7355,62.802,63319.0
2017-11-15 10:30:00,84.98,85.02,84.9,84.99,72877.0,62.802,62.8315,62.7429,62.8094,72877.0
2017-11-15 10:40:00,85.0,85.06,84.98,85.0,54362.0,62.8168,62.8611,62.802,62.8168,54362.0
2017-11-15 10:50:00,85.0,85.0,84.84,84.91,59187.0,62.8168,62.8168,62.6985,62.7502,59187.0
2017-11-15 11:00:00,84.92,84.93,84.75,84.8,49177.0,62.7576,62.765,62.632,62.669,49177.0
2017-11-15 11:10:00,84.81,84.84,84.75,84.78,65731.0,62.6763,62.6985,62.632,62.6542,65731.0
2017-11-15 11:20:00,84.78,84.78,84.59,84.63,147489.0,62.6542,62.6542,62.5138,62.5433,147489.0
2017-11-15 11:30:00,84.64,84.74,84.63,84.68,142816.0,62.5507,62.6246,62.5433,62.5803,142816.0
2017-11-15 11:40:00,84.68,84.83,84.67,84.82,56650.0,62.5803,62.6911,62.5729,62.6837,56650.0
2017-11-15 11:50:00,84.81,84.82,84.75,84.79,41893.0,62.6763,62.6837,62.632,62.6616,41893.0
2017-11-15 12:00:00,84.79,84.84,84.75,84.83,57283.0,62.6616,62.6985,62.632,62.6911,57283.0
2017-11-15 12:10:00,84.82,84.86,84.8,84.85,65648.0,62.6837,62.7133,62.669,62.7059,65648.0
2017-11-15 12:20:00,84.85,84.86,84.78,84.84,55544.0,62.7059,62.7133,62.6542,62.6985,55544.0
2017-11-15 12:30:00,84.84,84.88,84.82,84.86,50172.0,62.6985,62.7281,62.6837,62.7133,50172.0
2017-11-15 12:40:00,84.86,84.87,84.82,84.83,40440.0,62.7133,62.7207,62.6837,62.6911,40440.0
2017-11-15 12:50:00,84.83,84.85,84.82,84.83,71393.0,62.6911,62.7059,62.6837,62.6911,71393.0
2017-11-15 13:00:00,84.83,84.83,84.71,84.73,31099.0,62.6911,62.6911,62.6024,62.6172,31099.0
2017-11-15 13:10:00,84.73,84.82,84.73,84.81,39533.0,62.6172,62.6837,62.6172,62.6763,39533.0
2017-11-15 13:20:00,84.82,84.84,84.75,84.78,35363.0,62.6837,62.6985,62.632,62.6542,35363.0
2017-11-15 13:30:00,84.79,84.81,84.72,84.72,51397.0,62.6616,62.6763,62.6098,62.6098,51397.0
2017-11-15 13:40:00,84.73,84.76,84.7,84.72,40412.0,62.6172,62.6394,62.595,62.6098,40412.0
2017-11-15 13:50:00,84.72,84.74,84.68,84.72,60794.0,62.6098,62.6246,62.5803,62.6098,60794.0
2017-11-15 14:00:00,84.72,84.73,84.63,84.65,39282.0,62.6098,62.6172,62.5433,62.5581,39282.0
2017-11-15 14:10:00,84.64,84.65,84.6,84.62,51943.0,62.5507,62.5581,62.5211,62.5359,51943.0
2017-11-15 14:20:00,84.62,84.63,84.55,84.57,72230.0,62.5359,62.5433,62.4842,62.499,72230.0
2017-11-15 14:30:00,84.57,84.63,84.55,84.59,130551.0,62.499,62.5433,62.4842,62.5138,130551.0
2017-11-15 14:40:00,84.59,84.63,84.56,84.58,65887.0,62.5138,62.5433,62.4916,62.5064,65887.0
2017-11-15 14:50:00,84.58,84.61,84.57,84.58,53709.0,62.5064,62.5285,62.499,62.5064,53709.0
2017-11-15 15:00:00,84.57,84.61,84.55,84.57,66800.0,62.499,62.5285,62.4842,62.499,66800.0
2017-11-15 15:10:00,84.57,84.6,84.55,84.6,320445.0,62.499,62.5211,62.4842,62.5211,320445.0
2017-11-15 15:20:00,84.59,84.6,84.46,84.5,179354.0,62.5138,62.5211,62.4177,62.4472,179354.0
2017-11-15 15:30:00,84.49,84.54,84.44,84.44,105420.0,62.4399,62.4768,62.4029,62.4029,105420.0
2017-11-15 15:40:00,84.44,84.45,84.36,84.4,174013.0,62.4029,62.4103,62.3438,62.3733,174013.0
2017-11-15 15:50:00,84.4,84.4,84.27,84.31,655474.0,62.3733,62.3733,62.2773,62.3068,655474.0
2017-11-16 09:30:00,84.11,84.42,84.1,84.38,316191.0,62.159,62.3881,62.1516,62.3586,316191.0
2017-11-16 09:40:00,84.38,84.45,84.29,84.34,234718.0,62.3586,62.4103,62.292,62.329,234718.0
2017-11-16 09:50:00,84.34,84.5,84.34,84.49,171363.0,62.329,62.4472,62.329,62.4399,171363.0
2017-11-16 10:00:00,84.49,84.56,84.41,84.51,122046.0,62.4399,62.4916,62.3807,62.4546,122046.0
2017-11-16 10:10:00,84.52,84.6,84.48,84.6,94539.0,62.462,62.5211,62.4325,62.5211,94539.0
2017-11-16 10:20:00,84.6,84.6,84.49,84.51,103071.0,62.5211,62.5211,62.4399,62.4546,103071.0
2017-11-16 10:30:00,84.5,84.57,84.45,84.56,97992.0,62.4472,62.499,62.4103,62.4916,97992.0
2017-11-16 10:40:00,84.57,84.74,84.56,84.7,84156.0,62.499,62.6246,62.4916,62.595,84156.0
2017-11-16 10:50:00,84.71,84.76,84.64,84.7,70261.0,62.6024,62.6394,62.5507,62.595,70261.0
2017-11-16 11:00:00,84.7,84.83,84.66,84.83,127988.0,62.595,62.6911,62.5655,62.6911,127988.0
2017-11-16 11:10:00,84.83,84.84,84.75,84.79,99155.0,62.6911,62.6985,62.632,62.6616,99155.0
2017-11-16 11:20:00,84.79,84.8,84.73,84.79,102004.0,62.6616,62.669,62.6172,62.6616,102004.0
2017-11-16 11:30:00,84.77,84.78,84.72,84.73,66518.0,62.6468,62.6542,62.6098,62.6172,66518.0
2017-11-16 11:40:00,84.73,84.8,84.72,84.78,36934.0,62.6172,62.669,62.6098,62.6542,36934.0
2017-11-16 11:50:00,84.78,84.85,84.78,84.85,62759.0,62.6542,62.7059,62.6542,62.7059,62759.0
2017-11-16 12:00:00,84.84,84.88,84.83,84.87,56743.0,62.6985,62.7281,62.6911,62.7207,56743.0
2017-11-16 12:10:00,84.87,84.9,84.82,84.85,56573.0,62.7207,62.7429,62.6837,62.7059,56573.0
2017-11-16 12:20:00,84.84,84.86,84.77,84.84,39819.0,62.6985,62.7133,62.6468,62.6985,39819.0
2017-11-16 12:30:00,84.85,84.87,84.82,84.84,57831.0,62.7059,62.7207,62.6837,62.6985,57831.0
2017-11-16 12:40:00,84.85,84.9,84.84,84.88,47572.0,62.7059,62.7429,62.6985,62.7281,47572.0
2017-11-16 12:50:00,84.88,84.91,84.85,84.87,45387.0,62.7281,62.7502,62.7059,62.7207,45387.0
2017-11-16 13:00:00,84.88,84.96,84.87,84.93,61530.0,62.7281,62.7872,62.7207,62.765,61530.0
2017-11-16 13:10:00,84.94,85.0,84.93,84.98,39593.0,62.7724,62.8168,62.765,62.802,39593.0
2017-11-16 13:20:00,84.99,85.0,84.97,85.0,52974.0,62.8094,62.8168,62.7946,62.8168,52974.0
2017-11-16 13:30:00,85.0,85.06,84.99,85.02,63312.0,62.8168,62.8611,62.8094,62.8315,63312.0
2017-11-16 13:40:00,85.02,85.05,85.01,85.03,35995.0,62.8315,62.8537,62.8241,62.8389,35995.0
2017-11-16 13:50:00,85.04,85.08,85.0,85.08,51977.0,62.8463,62.8759,62.8168,62.8759,51977.0
2017-11-16 14:00:00,85.08,85.1,85.05,85.1,35386.0,62.8759,62.8907,62.8537,62.8907,35386.0
2017-11-16 14:10:00,85.1,85.12,85.06,85.1,89727.0,62.8907,62.9054,62.8611,62.8907,89727.0
2017-11-16 14:20:00,85.09,85.1,84.99,85.03,77100.0,62.8833,62.8907,62.8094,62.8389,77100.0
2017-11-16 14:30:00,85.03,85.09,85.02,85.06,76058.0,62.8389,62.8833,62.8315,62.8611,76058.0
2017-11-16 14:40:00,85.06,85.07,85.01,85.03,65414.0,62.8611,62.8685,62.8241,62.8389,65414.0
2017-11-16 14:50:00,85.03,85.03,84.96,84.97,54635.0,62.8389,62.8389,62.7872,62.7946,54635.0
2017-11-16 15:00:00,84.97,84.98,84.93,84.97,107174.0,62.7946,62.802,62.765,62.7946,107174.0
2017-11-16 15:10:00,84.96,85.06,84.95,85.03,146551.0,62.7872,62.8611,62.7798,62.8389,146551.0
2017-11-16 15:20:00,85.03,85.08,85.02,85.06,109765.0,62.8389,62.8759,62.8315,62.8611,109765.0
2017-11-16 15:30:00,85.06,85.07,84.96,85.06,199184.0,62.8611,62.8685,62.7872,62.8611,199184.0
2017-11-16 15:40:00,85.06,85.09,85.02,85.06,153590.0,62.8611,62.8833,62.8315,62.8611,153590.0
2017-11-16 15:50:00,85.07,85.09,84.95,84.99,345689.0,62.8685,62.8833,62.7798,62.8094,345689.0
2017-11-17 09:30:00,84.81,85.05,84.81,84.99,190245.0,62.6763,62.8537,62.6763,62.8094,190245.0
2017-11-17 09:40:00,84.97,84.97,84.77,84.92,49725.0,62.7946,62.7946,62.6468,62.7576,49725.0
2017-11-17 09:50:00,84.93,85.0,84.87,85.0,58800.0,62.765,62.8168,62.7207,62.8168,58800.0
2017-11-17 10:00:00,85.0,85.07,84.97,85.04,220874.0,62.8168,62.8685,62.7946,62.8463,220874.0
2017-11-17 10:10:00,85.04,85.04,84.91,84.95,35400.0,62.8463,62.8463,62.7502,62.7798,35400.0
2017-11-17 10:20:00,84.97,84.98,84.83,84.83,35963.0,62.7946,62.802,62.6911,62.6911,35963.0
2017-11-17 10:30:00,84.83,84.87,84.73,84.75,42453.0,62.6911,62.7207,62.6172,62.632,42453.0
2017-11-17 10:40:00,84.75,84.76,84.69,84.72,54759.0,62.632,62.6394,62.5877,62.6098,54759.0
2017-11-17 10:50:00,84.73,84.76,84.69,84.74,53681.0,62.6172,62.6394,62.5877,62.6246,53681.0
2017-11-17 11:00:00,84.74,84.77,84.69,84.73,80586.0,62.6246,62.6468,62.5877,62.6172,80586.0
2017-11-17 11:10:00,84.74,84.82,84.74,84.74,54818.0,62.6246,62.6837,62.6246,62.6246,54818.0
2017-11-17 11:20:00,84.76,84.77,84.7,84.7,27349.0,62.6394,62.6468,62.595,62.595,27349.0
2017-11-17 11:30:00,84.7,84.74,84.66,84.66,36695.0,62.595,62.6246,62.5655,62.5655,36695.0
2017-11-17 11:40:00,84.68,84.76,84.67,84.73,45066.0,62.5803,62.6394,62.5729,62.6172,45066.0
2017-11-17 11:50:00,84.75,84.8,84.73,84.74,39366.0,62.632,62.669,62.6172,62.6246,39366.0
2017-11-17 12:00:00,84.74,84.75,84.69,84.71,28741.0,62.6246,62.632,62.5877,62.6024,28741.0
2017-11-17 12:10:00,84.72,84.78,84.69,84.77,26621.0,62.6098,62.6542,62.5877,62.6468,26621.0
2017-11-17 12:20:00,84.77,84.77,84.66,84.7,125356.0,62.6468,62.6468,62.5655,62.595,125356.0
2017-11-17 12:30:00,84.7,84.71,84.67,84.7,34067.0,62.595,62.6024,62.5729,62.595,34067.0
2017-11-17 12:40:00,84.7,84.77,84.69,84.75,82993.0,62.595,62.6468,62.5877,62.632,82993.0
2017-11-17 12:50:00,84.76,84.76,84.7,84.72,27024.0,62.6394,62.6394,62.595,62.6098,27024.0
2017-11-17 13:00:00,84.72,84.72,84.63,84.65,24805.0,62.6098,62.6098,62.5433,62.5581,24805.0
2017-11-17 13:10:00,84.66,84.66,84.61,84.64,48865.0,62.5655,62.5655,62.5285,62.5507,48865.0
2017-11-17 13:20:00,84.63,84.63,84.57,84.59,22536.0,62.5433,62.5433,62.499,62.5138,22536.0
2017-11-17 13:30:00,84.6,84.61,84.57,84.61,24175.0,62.5211,62.5285,62.499,62.5285,24175.0
2017-11-17 13:40:00,84.6,84.62,84.57,84.61,127521.0,62.5211,62.5359,62.499,62.5285,127521.0
2017-11-17 13:50:00,84.62,84.68,84.61,84.67,30668.0,62.5359,62.5803,62.5285,62.5729,30668.0
2017-11-17 14:00:00,84.67,84.68,84.6,84.64,25420.0,62.5729,62.5803,62.5211,62.5507,25420.0
2017-11-17 14:10:00,84.64,84.64,84.57,84.6,33827.0,62.5507,62.5507,62.499,62.5211,33827.0
2017-11-17 14:20:00,84.59,84.6,84.55,84.57,27249.0,62.5138,62.5211,62.4842,62.499,27249.0
2017-11-17 14:30:00,84.57,84.61,84.57,84.59,43398.0,62.499,62.5285,62.499,62.5138,43398.0
2017-11-17 14:40:00,84.59,84.62,84.56,84.62,30711.0,62.5138,62.5359,62.4916,62.5359,30711.0
2017-11-17 14:50:00,84.62,84.65,84.6,84.6,34167.0,62.5359,62.5581,62.5211,62.5211,34167.0
2017-11-17 15:00:00,84.6,84.64,84.59,84.59,31976.0,62.5211,62.5507,62.5138,62.5138,31976.0
2017-11-17 15:10:00,84.59,84.65,84.59,84.63,66836.0,62.5138,62.5581,62.5138,62.5433,66836.0
2017-11-17 15:20:00,84.63,84.65,84.6,84.61,33731.0,62.5433,62.5581,62.5211,62.5285,33731.0
2017-11-17 15:30:00,84.61,84.7,84.59,84.7,69718.0,62.5285,62.595,62.5138,62.595,69718.0
2017-11-17 15:40:00,84.69,84.74,84.63,84.66,131336.0,62.5877,62.6246,62.5433,62.5655,131336.0
2017-11-17 15:50:00,84.67,84.73,84.64,84.65,350038.0,62.5729,62.6172,62.5507,62.5581,350038.0
2017-11-20 09:30:00,84.71,84.79,84.55,84.58,237436.0,62.6024,62.6616,62.4842,62.5064,237436.0
2017-11-20 09:40:00,84.57,84.62,84.38,84.46,106831.0,62.499,62.5359,62.3586,62.4177,106831.0
2017-11-20 09:50:00,84.46,84.48,84.3,84.43,80519.0,62.4177,62.4325,62.2994,62.3955,80519.0
2017-11-20 10:00:00,84.43,84.44,84.31,84.32,85347.0,62.3955,62.4029,62.3068,62.3142,85347.0
2017-11-20 10:10:00,84.32,84.4,84.3,84.36,57076.0,62.3142,62.3733,62.2994,62.3438,57076.0
2017-11-20 10:20:00,84.36,84.38,84.28,84.34,48284.0,62.3438,62.3586,62.2847,62.329,48284.0
2017-11-20 10:30:00,84.34,84.35,84.26,84.31,55052.0,62.329,62.3364,62.2699,62.3068,55052.0
2017-11-20 10:40:00,84.32,84.37,84.28,84.35,77668.0,62.3142,62.3512,62.2847,62.3364,77668.0
2017-11-20 10:50:00,84.35,84.38,84.27,84.29,49724.0,62.3364,62.3586,62.2773,62.292,49724.0
2017-11-20 11:00:00,84.29,84.47,84.29,84.47,81939.0,62.292,62.4251,62.292,62.4251,81939.0
2017-11-20 11:10:00,84.48,84.56,84.47,84.51,50069.0,62.4325,62.4916,62.4251,62.4546,50069.0
2017-11-20 11:20:00,84.51,84.52,84.44,84.47,49156.0,62.4546,62.462,62.4029,62.4251,49156.0
2017-11-20 11:30:00,84.48,84.49,84.42,84.44,34132.0,62.4325,62.4399,62.3881,62.4029,34132.0
2017-11-20 11:40:00,84.45,84.48,84.42,84.44,39762.0,62.4103,62.4325,62.3881,62.4029,39762.0
2017-11-20 11:50:00,84.44,84.49,84.37,84.47,64223.0,62.4029,62.4399,62.3512,62.4251,64223.0
2017-11-20 12:00:00,84.47,84.48,84.42,84.43,67330.0,62.4251,62.4325,62.3881,62.3955,67330.0
2017-11-20 12:10:00,84.42,84.46,84.42,84.44,36992.0,62.3881,62.4177,62.3881,62.4029,36992.0
2017-11-20 12:20:00,84.45,84.49,84.44,84.45,45842.0,62.4103,62.4399,62.4029,62.4103,45842.0
2017-11-20 12:30:00,84.45,84.49,84.43,84.44,49193.0,62.4103,62.4399,62.3955,62.4029,49193.0
2017-11-20 12:40:00,84.45,84.48,84.42,84.47,62425.0,62.4103,62.4325,62.3881,62.4251,62425.0
2017-11-20 12:50:00,84.47,84.48,84.42,84.44,31674.0,62.4251,62.4325,62.3881,62.4029,31674.0
2017-11-20 13:00:00,84.44,84.45,84.42,84.44,28278.0,62.4029,62.4103,62.3881,62.4029,28278.0
2017-11-20 13:10:00,84.44,84.45,84.42,84.43,27160.0,62.4029,62.4103,62.3881,62.3955,27160.0
2017-11-20 13:20:00,84.42,84.45,84.42,84.45,33673.0,62.3881,62.4103,62.3881,62.4103,33673.0
2017-11-20 13:30:00,84.45,84.51,84.42,84.51,134508.0,62.4103,62.4546,62.3881,62.4546,134508.0
2017-11-20 13:40:00,84.51,84.54,84.5,84.53,121885.0,62.4546,62.4768,62.4472,62.4694,121885.0
2017-11-20 13:50:00,84.53,84.58,84.52,84.55,48294.0,62.4694,62.5064,62.462,62.4842,48294.0
2017-11-20 14:00:00,84.56,84.57,84.52,84.56,47855.0,62.4916,62.499,62.462,62.4916,47855.0
2017-11-20 14:10:00,84.56,84.57,84.49,84.49,51678.0,62.4916,62.499,62.4399,62.4399,51678.0
2017-11-20 14:20:00,84.5,84.52,84.48,84.5,40428.0,62.4472,62.462,62.4325,62.4472,40428.0
2017-11-20 14:30:00,84.5,84.52,84.49,84.52,48020.0,62.4472,62.462,62.4399,62.462,48020.0
2017-11-20 14:40:00,84.51,84.55,84.5,84.54,58419.0,62.4546,62.4842,62.4472,62.4768,58419.0
2017-11-20 14:50:00,84.53,84.55,84.51,84.51,34028.0,62.4694,62.4842,62.4546,62.4546,34028.0
2017-11-20 15:00:00,84.51,84.55,84.49,84.52,49698.0,62.4546,62.4842,62.4399,62.462,49698.0
2017-11-20 15:10:00,84.51,84.52,84.45,84.47,66125.0,62.4546,62.462,62.4103,62.4251,66125.0
2017-11-20 15:20:00,84.46,84.47,84.38,84.4,70153.0,62.4177,62.4251,62.3586,62.3733,70153.0
2017-11-20 15:30:00,84.4,84.45,84.38,84.41,94448.0,62.3733,62.4103,62.3586,62.3807,94448.0
2017-11-20 15:40:00,84.41,84.43,84.35,84.37,71268.0,62.3807,62.3955,62.3364,62.3512,71268.0
2017-11-20 15:50:00,84.37,84.42,84.37,84.4,227048.0,62.3512,62.3881,62.3512,62.3733,227048.0
2017-11-21 09:30:00,84.64,84.78,84.51,84.61,104847.0,62.5507,62.6542,62.4546,62.5285,104847.0
2017-11-21 09:40:00,84.63,84.71,84.62,84.68,94237.0,62.5433,62.6024,62.5359,62.5803,94237.0
2017-11-21 09:50:00,84.67,84.78,84.66,84.75,95273.0,62.5729,62.6542,62.5655,62.632,95273.0
2017-11-21 10:00:00,84.77,84.81,84.7,84.76,56625.0,62.6468,62.6763,62.595,62.6394,56625.0
2017-11-21 10:10:00,84.75,84.84,84.74,84.82,66041.0,62.632,62.6985,62.6246,62.6837,66041.0
2017-11-21 10:20:00,84.82,84.84,84.74,84.78,35670.0,62.6837,62.6985,62.6246,62.6542,35670.0
2017-11-21 10:30:00,84.78,84.84,84.77,84.8,39409.0,62.6542,62.6985,62.6468,62.669,39409.0
2017-11-21 10:40:00,84.8,84.82,84.77,84.8,31518.0,62.669,62.6837,62.6468,62.669,31518.0
2017-11-21 10:50:00,84.8,84.83,84.76,84.77,41794.0,62.669,62.6911,62.6394,62.6468,41794.0
2017-11-21 11:00:00,84.78,84.83,84.76,84.8,17403.0,62.6542,62.6911,62.6394,62.669,17403.0
2017-11-21 11:10:00,84.81,84.84,84.8,84.84,24081.0,62.6763,62.6985,62.669,62.6985,24081.0
2017-11-21 11:20:00,84.84,84.86,84.79,84.79,32328.0,62.6985,62.7133,62.6616,62.6616,32328.0
2017-11-21 11:30:00,84.79,84.84,84.79,84.82,43169.0,62.6616,62.6985,62.6616,62.6837,43169.0
2017-11-21 11:40:00,84.82,84.82,84.77,84.82,79783.0,62.6837,62.6837,62.6468,62.6837,79783.0
2017-11-21 11:50:00,84.81,84.85,84.79,84.82,50002.0,62.6763,62.7059,62.6616,62.6837,50002.0
2017-11-21 12:00:00,84.82,84.87,84.81,84.86,62637.0,62.6837,62.7207,62.6763,62.7133,62637.0
2017-11-21 12:10:00,84.87,84.87,84.81,84.83,66910.0,62.7207,62.7207,62.6763,62.6911,66910.0
2017-11-21 12:20:00,84.83,84.84,84.78,84.78,23916.0,62.6911,62.6985,62.6542,62.6542,23916.0
2017-11-21 12:30:00,84.77,84.78,84.73,84.76,62021.0,62.6468,62.6542,62.6172,62.6394,62021.0
2017-11-21 12:40:00,84.75,84.79,84.74,84.78,37861.0,62.632,62.6616,62.6246,62.6542,37861.0
2017-11-21 12:50:00,84.78,84.79,84.75,84.78,47707.0,62.6542,62.6616,62.632,62.6542,47707.0
2017-11-21 13:00:00,84.78,84.81,84.76,84.79,304139.0,62.6542,62.6763,62.6394,62.6616,304139.0
2017-11-21 13:10:00,84.79,84.87,84.78,84.84,23901.0,62.6616,62.7207,62.6542,62.6985,23901.0
2017-11-21 13:20:00,84.84,84.87,84.82,84.84,32357.0,62.6985,62.7207,62.6837,62.6985,32357.0
2017-11-21 13:30:00,84.86,84.92,84.84,84.9,44911.0,62.7133,62.7576,62.6985,62.7429,44911.0
2017-11-21 13:40:00,84.91,84.91,84.87,84.9,68556.0,62.7502,62.7502,62.7207,62.7429,68556.0
2017-11-21 13:50:00,84.9,84.92,84.82,84.83,76626.0,62.7429,62.7576,62.6837,62.6911,76626.0
2017-11-21 14:00:00,84.83,84.84,84.79,84.84,55764.0,62.6911,62.6985,62.6616,62.6985,55764.0
2017-11-21 14:10:00,84.84,84.88,84.82,84.86,35006.0,62.6985,62.7281,62.6837,62.7133,35006.0
2017-11-21 14:20:00,84.86,84.88,84.81,84.81,41332.0,62.7133,62.7281,62.6763,62.6763,41332.0
2017-11-21 14:30:00,84.82,84.85,84.8,84.82,34469.0,62.6837,62.7059,62.669,62.6837,34469.0
2017-11-21 14:40:00,84.81,84.9,84.8,84.9,54226.0,62.6763,62.7429,62.669,62.7429,54226.0
2017-11-21 14:50:00,84.89,84.96,84.88,84.96,44663.0,62.7355,62.7872,62.7281,62.7872,44663.0
2017-11-21 15:00:00,84.96,84.96,84.89,84.91,46108.0,62.7872,62.7872,62.7355,62.7502,46108.0
2017-11-21 15:10:00,84.91,84.91,84.86,84.87,47211.0,62.7502,62.7502,62.7133,62.7207,47211.0
2017-11-21 15:20:00,84.87,84.88,84.85,84.88,59151.0,62.7207,62.7281,62.7059,62.7281,59151.0
2017-11-21 15:30:00,84.88,84.91,84.84,84.89,91652.0,62.7281,62.7502,62.6985,62.7355,91652.0
2017-11-21 15:40:00,84.88,84.92,84.85,84.87,99753.0,62.7281,62.7576,62.7059,62.7207,99753.0
2017-11-21 15:50:00,84.87,85.08,84.84,85.02,515474.0,62.7207,62.8759,62.6985,62.8315,515474.0
2017-11-22 09:30:00,84.87,85.07,84.83,85.06,96613.0,62.7207,62.8685,62.6911,62.8611,96613.0
2017-11-22 09:40:00,85.06,85.13,84.85,85.01,74683.0,62.8611,62.9128,62.7059,62.8241,74683.0
2017-11-22 09:50:00,85.01,85.07,84.95,85.06,35512.0,62.8241,62.8685,62.7798,62.8611,35512.0
2017-11-22 10:00:00,85.08,85.12,84.87,84.87,58451.0,62.8759,62.9054,62.7207,62.7207,58451.0
2017-11-22 10:10:00,84.86,84.97,84.85,84.92,43988.0,62.7133,62.7946,62.7059,62.7576,43988.0
2017-11-22 10:20:00,84.91,84.93,84.81,84.84,36045.0,62.7502,62.765,62.6763,62.6985,36045.0
2017-11-22 10:30:00,84.84,84.88,84.72,84.72,50539.0,62.6985,62.7281,62.6098,62.6098,50539.0
2017-11-22 10:40:00,84.72,84.84,84.72,84.76,100385.0,62.6098,62.6985,62.6098,62.6394,100385.0
2017-11-22 10:50:00,84.74,84.77,84.65,84.65,70840.0,62.6246,62.6468,62.5581,62.5581,70840.0
2017-11-22 11:00:00,84.67,84.78,84.63,84.75,62642.0,62.5729,62.6542,62.5433,62.632,62642.0
2017-11-22 11:10:00,84.75,84.76,84.68,84.69,109678.0,62.632,62.6394,62.5803,62.5877,109678.0
2017-11-22 11:20:00,84.69,84.81,84.68,84.78,102849.0,62.5877,62.6763,62.5803,62.6542,102849.0
2017-11-22 11:30:00,84.78,84.82,84.75,84.81,17036.0,62.6542,62.6837,62.632,62.6763,17036.0
2017-11-22 11:40:00,84.8,84.83,84.77,84.8,17642.0,62.669,62.6911,62.6468,62.669,17642.0
2017-11-22 11:50:00,84.8,84.86,84.76,84.85,41860.0,62.669,62.7133,62.6394,62.7059,41860.0
2017-11-22 12:00:00,84.86,84.9,84.82,84.83,33986.0,62.7133,62.7429,62.6837,62.6911,33986.0
2017-11-22 12:10:00,84.82,84.85,84.79,84.83,35848.0,62.6837,62.7059,62.6616,62.6911,35848.0
2017-11-22 12:20:00,84.83,84.89,84.82,84.87,37648.0,62.6911,62.7355,62.6837,62.7207,37648.0
2017-11-22 12:30:00,84.86,84.87,84.83,84.87,25587.0,62.7133,62.7207,62.6911,62.7207,25587.0
2017-11-22 12:40:00,84.87,84.91,84.85,84.91,35001.0,62.7207,62.7502,62.7059,62.7502,35001.0
2017-11-22 12:50:00,84.9,84.96,84.9,84.93,44684.0,62.7429,62.7872,62.7429,62.765,44684.0
2017-11-22 13:00:00,84.93,84.96,84.92,84.94,32609.0,62.765,62.7872,62.7576,62.7724,32609.0
2017-11-22 13:10:00,84.93,85.03,84.93,85.02,43272.0,62.765,62.8389,62.765,62.8315,43272.0
2017-11-22 13:20:00,85.02,85.03,84.98,84.99,35601.0,62.8315,62.8389,62.802,62.8094,35601.0
2017-11-22 13:30:00,84.99,85.02,84.97,85.01,46259.0,62.8094,62.8315,62.7946,62.8241,46259.0
2017-11-22 13:40:00,85.02,85.03,84.99,85.02,36542.0,62.8315,62.8389,62.8094,62.8315,36542.0
2017-11-22 13:50:00,85.01,85.06,85.01,85.05,49027.0,62.8241,62.8611,62.8241,62.8537,49027.0
2017-11-22 14:00:00,85.05,85.13,85.04,85.13,84231.0,62.8537,62.9128,62.8463,62.9128,84231.0
2017-11-22 14:10:00,85.12,85.13,85.05,85.09,48615.0,62.9054,62.9128,62.8537,62.8833,48615.0
2017-11-22 14:20:00,85.09,85.1,85.01,85.07,45075.0,62.8833,62.8907,62.8241,62.8685,45075.0
2017-11-22 14:30:00,85.08,85.08,85.03,85.03,49932.0,62.8759,62.8759,62.8389,62.8389,49932.0
2017-11-22 14:40:00,85.03,85.03,84.96,84.98,43177.0,62.8389,62.8389,62.7872,62.802,43177.0
2017-11-22 14:50:00,84.98,84.98,84.93,84.94,54114.0,62.802,62.802,62.765,62.7724,54114.0
2017-11-22 15:00:00,84.94,84.97,84.92,84.94,47035.0,62.7724,62.7946,62.7576,62.7724,47035.0
2017-11-22 15:10:00,84.93,84.97,84.91,84.96,52976.0,62.765,62.7946,62.7502,62.7872,52976.0
2017-11-22 15:20:00,84.96,84.97,84.91,84.96,43257.0,62.7872,62.7946,62.7502,62.7872,43257.0
2017-11-22 15:30:00,84.96,84.98,84.92,84.93,44061.0,62.7872,62.802,62.7576,62.765,44061.0
2017-11-22 15:40:00,84.94,84.95,84.83,84.85,99779.0,62.7724,62.7798,62.6911,62.7059,99779.0
2017-11-22 15:50:00,84.85,84.88,84.81,84.83,121726.0,62.7059,62.7281,62.6763,62.6911,121726.0
2017-11-24 09:30:00,84.91,85.07,84.9,84.96,153561.0,62.7502,62.8685,62.7429,62.7872,153561.0
2017-11-24 09:40:00,84.97,85.05,84.96,84.99,36023.0,62.7946,62.8537,62.7872,62.8094,36023.0
2017-11-24 09:50:00,84.97,85.08,84.94,84.94,46647.0,62.7946,62.8759,62.7724,62.7724,46647.0
2017-11-24 10:00:00,84.94,84.97,84.88,84.96,35436.0,62.7724,62.7946,62.7281,62.7872,35436.0
2017-11-24 10:10:00,84.95,85.04,84.91,84.95,42992.0,62.7798,62.8463,62.7502,62.7798,42992.0
2017-11-24 10:20:00,84.95,85.05,84.95,85.03,24671.0,62.7798,62.8537,62.7798,62.8389,24671.0
2017-11-24 10:30:00,85.03,85.05,85.0,85.01,20311.0,62.8389,62.8537,62.8168,62.8241,20311.0
2017-11-24 10:40:00,85.01,85.07,85.0,85.04,190044.0,62.8241,62.8685,62.8168,62.8463,190044.0
2017-11-24 10:50:00,85.04,85.09,85.03,85.06,75346.0,62.8463,62.8833,62.8389,62.8611,75346.0
2017-11-24 11:00:00,85.06,85.08,85.01,85.01,33310.0,62.8611,62.8759,62.8241,62.8241,33310.0
2017-11-24 11:10:00,85.01,85.03,84.96,84.98,23560.0,62.8241,62.8389,62.7872,62.802,23560.0
2017-11-24 11:20:00,84.98,85.01,84.95,84.98,34565.0,62.802,62.8241,62.7798,62.802,34565.0
2017-11-24 11:30:00,84.99,85.05,84.99,85.02,22720.0,62.8094,62.8537,62.8094,62.8315,22720.0
2017-11-24 11:40:00,85.01,85.01,84.97,85.0,19741.0,62.8241,62.8241,62.7946,62.8168,19741.0
2017-11-24 11:50:00,85.0,85.0,84.93,84.96,20849.0,62.8168,62.8168,62.765,62.7872,20849.0
2017-11-24 12:00:00,84.96,85.0,84.95,84.99,15946.0,62.7872,62.8168,62.7798,62.8094,15946.0
2017-11-24 12:10:00,84.99,85.04,84.99,85.03,21170.0,62.8094,62.8463,62.8094,62.8389,21170.0
2017-11-24 12:20:00,85.03,85.05,85.0,85.04,12786.0,62.8389,62.8537,62.8168,62.8463,12786.0
2017-11-24 12:30:00,85.04,85.06,85.02,85.04,23081.0,62.8463,62.8611,62.8315,62.8463,23081.0
2017-11-24 12:40:00,85.04,85.07,84.99,85.02,51356.0,62.8463,62.8685,62.8094,62.8315,51356.0
2017-11-24 12:50:00,85.02,85.02,84.91,84.94,76383.0,62.8315,62.8315,62.7502,62.7724,76383.0
2017-11-27 09:30:00,85.04,85.05,84.82,84.95,98738.0,62.8463,62.8537,62.6837,62.7798,98738.0
2017-11-27 09:40:00,84.97,85.0,84.73,84.74,68611.0,62.7946,62.8168,62.6172,62.6246,68611.0
2017-11-27 09:50:00,84.74,84.81,84.69,84.8,26410.0,62.6246,62.6763,62.5877,62.669,26410.0
2017-11-27 10:00:00,84.8,84.8,84.6,84.65,39818.0,62.669,62.669,62.5211,62.5581,39818.0
2017-11-27 10:10:00,84.65,84.72,84.61,84.65,70553.0,62.5581,62.6098,62.5285,62.5581,70553.0
2017-11-27 10:20:00,84.66,84.71,84.64,84.64,24125.0,62.5655,62.6024,62.5507,62.5507,24125.0
2017-11-27 10:30:00,84.64,84.66,84.58,84.66,19809.0,62.5507,62.5655,62.5064,62.5655,19809.0
2017-11-27 10:40:00,84.66,84.67,84.59,84.59,26345.0,62.5655,62.5729,62.5138,62.5138,26345.0
2017-11-27 10:50:00,84.59,84.68,84.59,84.61,29459.0,62.5138,62.5803,62.5138,62.5285,29459.0
2017-11-27 11:00:00,84.6,84.66,84.6,84.66,48960.0,62.5211,62.5655,62.5211,62.5655,48960.0
2017-11-27 11:10:00,84.66,84.67,84.59,84.61,40727.0,62.5655,62.5729,62.5138,62.5285,40727.0
2017-11-27 11:20:00,84.61,84.67,84.57,84.58,30445.0,62.5285,62.5729,62.499,62.5064,30445.0
2017-11-27 11:30:00,84.59,84.64,84.56,84.64,24072.0,62.5138,62.5507,62.4916,62.5507,24072.0
2017-11-27 11:40:00,84.64,84.68,84.62,84.65,52697.0,62.5507,62.5803,62.5359,62.5581,52697.0
2017-11-27 11:50:00,84.64,84.67,84.63,84.67,24430.0,62.5507,62.5729,62.5433,62.5729,24430.0
2017-11-27 12:00:00,84.65,84.66,84.62,84.63,28873.0,62.5581,62.5655,62.5359,62.5433,28873.0
2017-11-27 12:10:00,84.63,84.72,84.63,84.71,42085.0,62.5433,62.6098,62.5433,62.6024,42085.0
2017-11-27 12:20:00,84.71,84.73,84.69,84.71,27786.0,62.6024,62.6172,62.5877,62.6024,27786.0
2017-11-27 12:30:00,84.7,84.72,84.68,84.69,31718.0,62.595,62.6098,62.5803,62.5877,31718.0
2017-11-27 12:40:00,84.7,84.73,84.67,84.73,26805.0,62.595,62.6172,62.5729,62.6172,26805.0
2017-11-27 12:50:00,84.73,84.76,84.71,84.76,41892.0,62.6172,62.6394,62.6024,62.6394,41892.0
2017-11-27 13:00:00,84.76,84.8,84.73,84.76,64217.0,62.6394,62.669,62.6172,62.6394,64217.0
2017-11-27 13:10:00,84.75,84.78,84.73,84.73,32001.0,62.632,62.6542,62.6172,62.6172,32001.0
2017-11-27 13:20:00,84.73,84.81,84.72,84.81,120363.0,62.6172,62.6763,62.6098,62.6763,120363.0
2017-11-27 13:30:00,84.8,84.83,84.77,84.79,87797.0,62.669,62.6911,62.6468,62.6616,87797.0
2017-11-27 13:40:00,84.79,84.81,84.75,84.76,60218.0,62.6616,62.6763,62.632,62.6394,60218.0
2017-11-27 13:50:00,84.75,84.81,84.75,84.81,46589.0,62.632,62.6763,62.632,62.6763,46589.0
2017-11-27 14:00:00,84.82,84.83,84.79,84.8,17235.0,62.6837,62.6911,62.6616,62.669,17235.0
2017-11-27 14:10:00,84.81,84.82,84.78,84.8,53030.0,62.6763,62.6837,62.6542,62.669,53030.0
2017-11-27 14:20:00,84.79,84.82,84.77,84.79,29557.0,62.6616,62.6837,62.6468,62.6616,29557.0
2017-11-27 14:30:00,84.79,84.82,84.74,84.76,58780.0,62.6616,62.6837,62.6246,62.6394,58780.0
2017-11-27 14:40:00,84.76,84.79,84.74,84.77,62673.0,62.6394,62.6616,62.6246,62.6468,62673.0
2017-11-27 14:50:00,84.78,84.81,84.75,84.8,32183.0,62.6542,62.6763,62.632,62.669,32183.0
2017-11-27 15:00:00,84.8,84.81,84.73,84.74,47235.0,62.669,62.6763,62.6172,62.6246,47235.0
2017-11-27 15:10:00,84.73,84.75,84.69,84.69,48292.0,62.6172,62.632,62.5877,62.5877,48292.0
2017-11-27 15:20:00,84.69,84.73,84.67,84.67,66405.0,62.5877,62.6172,62.5729,62.5729,66405.0
2017-11-27 15:30:00,84.67,84.72,84.67,84.7,47192.0,62.5729,62.6098,62.5729,62.595,47192.0
2017-11-27 15:40:00,84.7,84.71,84.6,84.62,69567.0,62.595,62.6024,62.5211,62.5359,69567.0
2017-11-27 15:50:00,84.61,84.62,84.53,84.53,240682.0,62.5285,62.5359,62.4694,62.4694,240682.0
2017-11-28 09:30:00,84.51,84.62,84.4,84.48,167631.0,62.4546,62.5359,62.3733,62.4325,167631.0
2017-11-28 09:40:00,84.47,84.5,84.39,84.45,112319.0,62.4251,62.4472,62.366,62.4103,112319.0
2017-11-28 09:50:00,84.45,84.49,84.22,84.23,101954.0,62.4103,62.4399,62.2403,62.2477,101954.0
2017-11-28 10:00:00,84.24,84.27,84.1,84.15,38775.0,62.2551,62.2773,62.1516,62.1886,38775.0
2017-11-28 10:10:00,84.15,84.21,84.02,84.05,47565.0,62.1886,62.2329,62.0925,62.1147,47565.0
2017-11-28 10:20:00,84.05,84.08,83.98,83.99,183046.0,62.1147,62.1369,62.063,62.0703,183046.0
2017-11-28 10:30:00,83.98,84.01,83.92,83.93,58378.0,62.063,62.0851,62.0186,62.026,58378.0
2017-11-28 10:40:00,83.94,84.02,83.93,83.98,61178.0,62.0334,62.0925,62.026,62.063,61178.0
2017-11-28 10:50:00,83.99,84.0,83.88,83.88,73054.0,62.0703,62.0777,61.9891,61.9891,73054.0
2017-11-28 11:00:00,83.88,83.92,83.81,83.81,82371.0,61.9891,62.0186,61.9373,61.9373,82371.0
2017-11-28 11:10:00,83.82,83.89,83.79,83.89,77849.0,61.9447,61.9964,61.9225,61.9964,77849.0
2017-11-28 11:20:00,83.87,83.93,83.87,83.92,31995.0,61.9817,62.026,61.9817,62.0186,31995.0
2017-11-28 11:30:00,83.92,84.03,83.92,84.01,58701.0,62.0186,62.0999,62.0186,62.0851,58701.0
2017-11-28 11:40:00,84.0,84.06,83.99,84.05,55856.0,62.0777,62.1221,62.0703,62.1147,55856.0
2017-11-28 11:50:00,84.05,84.11,84.03,84.11,30998.0,62.1147,62.159,62.0999,62.159,30998.0
2017-11-28 12:00:00,84.1,84.11,84.03,84.06,33872.0,62.1516,62.159,62.0999,62.1221,33872.0
2017-11-28 12:10:00,84.06,84.07,83.99,83.99,33564.0,62.1221,62.1295,62.0703,62.0703,33564.0
2017-11-28 12:20:00,83.99,84.02,83.95,83.99,25926.0,62.0703,62.0925,62.0408,62.0703,25926.0
2017-11-28 12:30:00,83.99,84.0,83.94,83.97,27059.0,62.0703,62.0777,62.0334,62.0556,27059.0
2017-11-28 12:40:00,83.97,83.99,83.96,83.97,52345.0,62.0556,62.0703,62.0482,62.0556,52345.0
2017-11-28 12:50:00,83.97,83.97,83.9,83.93,71225.0,62.0556,62.0556,62.0038,62.026,71225.0
2017-11-28 13:00:00,83.92,84.02,83.91,84.0,46385.0,62.0186,62.0925,62.0112,62.0777,46385.0
2017-11-28 13:10:00,84.01,84.04,83.99,84.02,43107.0,62.0851,62.1073,62.0703,62.0925,43107.0
2017-11-28 13:20:00,84.0,84.11,84.0,84.05,53412.0,62.0777,62.159,62.0777,62.1147,53412.0
2017-11-28 13:30:00,84.06,84.14,84.05,84.11,42539.0,62.1221,62.1812,62.1147,62.159,42539.0
2017-11-28 13:40:00,84.11,84.16,84.11,84.14,40733.0,62.159,62.196,62.159,62.1812,40733.0
2017-11-28 13:50:00,84.13,84.19,84.1,84.19,57481.0,62.1738,62.2181,62.1516,62.2181,57481.0
2017-11-28 14:00:00,84.19,84.2,84.14,84.16,40680.0,62.2181,62.2255,62.1812,62.196,40680.0
2017-11-28 14:10:00,84.16,84.21,84.14,84.21,50831.0,62.196,62.2329,62.1812,62.2329,50831.0
2017-11-28 14:20:00,84.2,84.25,84.17,84.2,79153.0,62.2255,62.2625,62.2034,62.2255,79153.0
2017-11-28 14:30:00,84.21,84.22,84.15,84.16,31397.0,62.2329,62.2403,62.1886,62.196,31397.0
2017-11-28 14:40:00,84.16,84.23,84.15,84.19,89479.0,62.196,62.2477,62.1886,62.2181,89479.0
2017-11-28 14:50:00,84.19,84.25,84.16,84.17,33678.0,62.2181,62.2625,62.196,62.2034,33678.0
2017-11-28 15:00:00,84.17,84.19,84.14,84.15,34796.0,62.2034,62.2181,62.1812,62.1886,34796.0
2017-11-28 15:10:00,84.15,84.18,84.07,84.09,71645.0,62.1886,62.2108,62.1295,62.1442,71645.0
2017-11-28 15:20:00,84.09,84.16,84.08,84.13,89381.0,62.1442,62.196,62.1369,62.1738,89381.0
2017-11-28 15:30:00,84.13,84.13,84.08,84.11,101175.0,62.1738,62.1738,62.1369,62.159,101175.0
2017-11-28 15:40:00,84.11,84.19,84.09,84.11,111435.0,62.159,62.2181,62.1442,62.159,111435.0
2017-11-28 15:50:00,84.12,84.21,84.11,84.21,257739.0,62.1664,62.2329,62.159,62.2329,257739.0
2017-11-29 09:30:00,84.02,84.15,83.9,84.05,179648.0,62.0925,62.1886,62.0038,62.1147,179648.0
2017-11-29 09:40:00,84.05,84.15,84.03,84.1,152482.0,62.1147,62.1886,62.0999,62.1516,152482.0
2017-11-29 09:50:00,84.1,84.17,84.01,84.03,282796.0,62.1516,62.2034,62.0851,62.0999,282796.0
2017-11-29 10:00:00,84.03,84.09,83.87,83.89,236632.0,62.0999,62.1442,61.9817,61.9964,236632.0
2017-11-29 10:10:00,83.88,83.95,83.84,83.95,197050.0,61.9891,62.0408,61.9595,62.0408,197050.0
2017-11-29 10:20:00,83.94,83.98,83.83,83.89,181253.0,62.0334,62.063,61.9521,61.9964,181253.0
2017-11-29 10:30:00,83.87,84.04,83.87,83.98,75188.0,61.9817,62.1073,61.9817,62.063,75188.0
2017-11-29 10:40:00,83.99,84.02,83.94,84.0,143347.0,62.0703,62.0925,62.0334,62.0777,143347.0
2017-11-29 10:50:00,83.98,84.01,83.89,83.93,193455.0,62.063,62.0851,61.9964,62.026,193455.0
2017-11-29 11:00:00,83.93,83.96,83.85,83.86,81157.0,62.026,62.0482,61.9669,61.9743,81157.0
2017-11-29 11:10:00,83.85,83.86,83.76,83.8,86378.0,61.9669,61.9743,61.9004,61.9299,86378.0
2017-11-29 11:20:00,83.8,83.9,83.77,83.9,124717.0,61.9299,62.0038,61.9078,62.0038,124717.0
2017-11-29 11:30:00,83.89,83.93,83.86,83.89,59850.0,61.9964,62.026,61.9743,61.9964,59850.0
2017-11-29 11:40:00,83.88,84.04,83.85,84.03,86308.0,61.9891,62.1073,61.9669,62.0999,86308.0
2017-11-29 11:50:00,84.03,84.15,84.03,84.11,93167.0,62.0999,62.1886,62.0999,62.159,93167.0
2017-11-29 12:00:00,84.13,84.31,84.12,84.29,80077.0,62.1738,62.3068,62.1664,62.292,80077.0
2017-11-29 12:10:00,84.29,84.4,84.26,84.35,71524.0,62.292,62.3733,62.2699,62.3364,71524.0
2017-11-29 12:20:00,84.35,84.38,84.28,84.29,82903.0,62.3364,62.3586,62.2847,62.292,82903.0
2017-11-29 12:30:00,84.29,84.29,84.22,84.22,40936.0,62.292,62.292,62.2403,62.2403,40936.0
2017-11-29 12:40:00,84.22,84.23,84.18,84.21,36921.0,62.2403,62.2477,62.2108,62.2329,36921.0
2017-11-29 12:50:00,84.22,84.3,84.22,84.27,64259.0,62.2403,62.2994,62.2403,62.2773,64259.0
2017-11-29 13:00:00,84.28,84.28,84.22,84.25,57819.0,62.2847,62.2847,62.2403,62.2625,57819.0
2017-11-29 13:10:00,84.24,84.26,84.22,84.24,55882.0,62.2551,62.2699,62.2403,62.2551,55882.0
2017-11-29 13:20:00,84.25,84.27,84.21,84.26,51420.0,62.2625,62.2773,62.2329,62.2699,51420.0
2017-11-29 13:30:00,84.26,84.29,84.24,84.25,36839.0,62.2699,62.292,62.2551,62.2625,36839.0
2017-11-29 13:40:00,84.25,84.29,84.24,84.25,56123.0,62.2625,62.292,62.2551,62.2625,56123.0
2017-11-29 13:50:00,84.25,84.32,84.24,84.3,46443.0,62.2625,62.3142,62.2551,62.2994,46443.0
2017-11-29 14:00:00,84.31,84.38,84.29,84.34,89610.0,62.3068,62.3586,62.292,62.329,89610.0
2017-11-29 14:10:00,84.35,84.43,84.32,84.42,109271.0,62.3364,62.3955,62.3142,62.3881,109271.0
2017-11-29 14:20:00,84.42,84.45,84.37,84.41,66701.0,62.3881,62.4103,62.3512,62.3807,66701.0
2017-11-29 14:30:00,84.4,84.41,84.32,84.32,112328.0,62.3733,62.3807,62.3142,62.3142,112328.0
2017-11-29 14:40:00,84.32,84.37,84.28,84.36,197940.0,62.3142,62.3512,62.2847,62.3438,197940.0
2017-11-29 14:50:00,84.36,84.41,84.35,84.36,166879.0,62.3438,62.3807,62.3364,62.3438,166879.0
2017-11-29 15:00:00,84.37,84.37,84.3,84.33,87629.0,62.3512,62.3512,62.2994,62.3216,87629.0
2017-11-29 15:10:00,84.34,84.42,84.33,84.42,70322.0,62.329,62.3881,62.3216,62.3881,70322.0
2017-11-29 15:20:00,84.43,84.45,84.35,84.38,71585.0,62.3955,62.4103,62.3364,62.3586,71585.0
2017-11-29 15:30:00,84.37,84.37,84.19,84.19,90288.0,62.3512,62.3512,62.2181,62.2181,90288.0
2017-11-29 15:40:00,84.2,84.26,84.18,84.26,160014.0,62.2255,62.2699,62.2108,62.2699,160014.0
2017-11-29 15:50:00,84.26,84.32,84.24,84.25,312295.0,62.2699,62.3142,62.2551,62.2625,312295.0
2017-11-30 09:30:00,84.4,84.5,84.22,84.38,151316.0,62.3733,62.4472,62.2403,62.3586,151316.0
2017-11-30 09:40:00,84.36,84.48,84.25,84.27,74338.0,62.3438,62.4325,62.2625,62.2773,74338.0
2017-11-30 09:50:00,84.28,84.39,84.26,84.34,58597.0,62.2847,62.366,62.2699,62.329,58597.0
2017-11-30 10:00:00,84.34,84.44,84.3,84.43,75378.0,62.329,62.4029,62.2994,62.3955,75378.0
2017-11-30 10:10:00,84.43,84.48,84.4,84.44,82046.0,62.3955,62.4325,62.3733,62.4029,82046.0
2017-11-30 10:20:00,84.44,84.44,84.38,84.42,56256.0,62.4029,62.4029,62.3586,62.3881,56256.0
2017-11-30 10:30:00,84.41,84.44,84.31,84.31,67431.0,62.3807,62.4029,62.3068,62.3068,67431.0
2017-11-30 10:40:00,84.31,84.44,84.3,84.39,51312.0,62.3068,62.4029,62.2994,62.366,51312.0
2017-11-30 10:50:00,84.39,84.58,84.38,84.57,62592.0,62.366,62.5064,62.3586,62.499,62592.0
2017-11-30 11:00:00,84.56,84.65,84.55,84.62,40185.0,62.4916,62.5581,62.4842,62.5359,40185.0
2017-11-30 11:10:00,84.62,84.62,84.45,84.45,41458.0,62.5359,62.5359,62.4103,62.4103,41458.0
2017-11-30 11:20:00,84.46,84.53,84.44,84.44,128994.0,62.4177,62.4694,62.4029,62.4029,128994.0
2017-11-30 11:30:00,84.44,84.48,84.39,84.41,31019.0,62.4029,62.4325,62.366,62.3807,31019.0
2017-11-30 11:40:00,84.41,84.5,84.41,84.45,55787.0,62.3807,62.4472,62.3807,62.4103,55787.0
2017-11-30 11:50:00,84.46,84.55,84.45,84.52,70357.0,62.4177,62.4842,62.4103,62.462,70357.0
2017-11-30 12:00:00,84.53,84.55,84.47,84.51,37469.0,62.4694,62.4842,62.4251,62.4546,37469.0
2017-11-30 12:10:00,84.5,84.56,84.46,84.54,55104.0,62.4472,62.4916,62.4177,62.4768,55104.0
2017-11-30 12:20:00,84.55,84.6,84.53,84.54,39027.0,62.4842,62.5211,62.4694,62.4768,39027.0
2017-11-30 12:30:00,84.54,84.59,84.52,84.58,44937.0,62.4768,62.5138,62.462,62.5064,44937.0
2017-11-30 12:40:00,84.56,84.63,84.56,84.61,40624.0,62.4916,62.5433,62.4916,62.5285,40624.0
2017-11-30 12:50:00,84.61,84.65,84.44,84.44,154908.0,62.5285,62.5581,62.4029,62.4029,154908.0
2017-11-30 13:00:00,84.44,84.48,84.36,84.37,86528.0,62.4029,62.4325,62.3438,62.3512,86528.0
2017-11-30 13:10:00,84.37,84.4,84.32,84.38,103851.0,62.3512,62.3733,62.3142,62.3586,103851.0
2017-11-30 13:20:00,84.38,84.42,84.28,84.32,103989.0,62.3586,62.3881,62.2847,62.3142,103989.0
2017-11-30 13:30:00,84.31,84.36,84.23,84.23,62035.0,62.3068,62.3438,62.2477,62.2477,62035.0
2017-11-30 13:40:00,84.22,84.26,84.18,84.19,65130.0,62.2403,62.2699,62.2108,62.2181,65130.0
2017-11-30 13:50:00,84.19,84.21,84.15,84.15,94076.0,62.2181,62.2329,62.1886,62.1886,94076.0
2017-11-30 14:00:00,84.15,84.19,84.14,84.18,57662.0,62.1886,62.2181,62.1812,62.2108,57662.0
2017-11-30 14:10:00,84.18,84.19,84.13,84.17,102939.0,62.2108,62.2181,62.1738,62.2034,102939.0
2017-11-30 14:20:00,84.17,84.28,84.17,84.27,125841.0,62.2034,62.2847,62.2034,62.2773,125841.0
2017-11-30 14:30:00,84.27,84.28,84.21,84.26,70254.0,62.2773,62.2847,62.2329,62.2699,70254.0
2017-11-30 14:40:00,84.25,84.28,84.21,84.25,120822.0,62.2625,62.2847,62.2329,62.2625,120822.0
2017-11-30 14:50:00,84.24,84.34,84.23,84.33,80493.0,62.2551,62.329,62.2477,62.3216,80493.0
2017-11-30 15:00:00,84.32,84.33,84.23,84.23,88290.0,62.3142,62.3216,62.2477,62.2477,88290.0
2017-11-30 15:10:00,84.24,84.27,84.17,84.23,131635.0,62.2551,62.2773,62.2034,62.2477,131635.0
2017-11-30 15:20:00,84.23,84.25,84.2,84.25,77133.0,62.2477,62.2625,62.2255,62.2625,77133.0
2017-11-30 15:30:00,84.25,84.27,84.2,84.21,118955.0,62.2625,62.2773,62.2255,62.2329,118955.0
2017-11-30 15:40:00,84.21,84.46,84.2,84.46,212136.0,62.2329,62.4177,62.2255,62.4177,212136.0
2017-11-30 15:50:00,84.47,84.52,84.41,84.41,881941.0,62.4251,62.462,62.3807,62.3807,881941.0
2017-12-01 09:30:00,84.49,84.76,84.49,84.67,164092.0,62.4399,62.6394,62.4399,62.5729,164092.0
2017-12-01 09:40:00,84.68,84.9,84.6,84.89,83604.0,62.5803,62.7429,62.5211,62.7355,83604.0
2017-12-01 09:50:00,84.88,84.91,84.73,84.74,100994.0,62.7281,62.7502,62.6172,62.6246,100994.0
2017-12-01 10:00:00,84.75,84.84,84.72,84.74,93247.0,62.632,62.6985,62.6098,62.6246,93247.0
2017-12-01 10:10:00,84.75,84.82,84.68,84.68,101411.0,62.632,62.6837,62.5803,62.5803,101411.0
2017-12-01 10:20:00,84.67,84.71,84.57,84.63,75042.0,62.5729,62.6024,62.499,62.5433,75042.0
2017-12-01 10:30:00,84.63,84.65,84.55,84.58,94037.0,62.5433,62.5581,62.4842,62.5064,94037.0
2017-12-01 10:40:00,84.58,84.63,84.54,84.55,96299.0,62.5064,62.5433,62.4768,62.4842,96299.0
2017-12-01 10:50:00,84.56,84.61,84.52,84.53,36672.0,62.4916,62.5285,62.462,62.4694,36672.0
2017-12-01 11:00:00,84.52,84.54,84.33,84.4,67979.0,62.462,62.4768,62.3216,62.3733,67979.0
2017-12-01 11:10:00,84.41,84.47,84.1,84.32,203333.0,62.3807,62.4251,62.1516,62.3142,203333.0
2017-12-01 11:20:00,84.31,84.33,84.05,84.14,163530.0,62.3068,62.3216,62.1147,62.1812,163530.0
2017-12-01 11:30:00,84.14,84.24,83.89,84.09,163706.0,62.1812,62.2551,61.9964,62.1442,163706.0
2017-12-01 11:40:00,84.11,84.15,83.85,83.93,129304.0,62.159,62.1886,61.9669,62.026,129304.0
2017-12-01 11:50:00,83.93,84.2,83.89,84.19,213355.0,62.026,62.2255,61.9964,62.2181,213355.0
2017-12-01 12:00:00,84.21,84.34,84.18,84.26,80552.0,62.2329,62.329,62.2108,62.2699,80552.0
2017-12-01 12:10:00,84.23,84.23,84.12,84.2,71147.0,62.2477,62.2477,62.1664,62.2255,71147.0
2017-12-01 12:20:00,84.2,84.31,84.2,84.3,52470.0,62.2255,62.3068,62.2255,62.2994,52470.0
2017-12-01 12:30:00,84.3,84.3,84.2,84.21,38477.0,62.2994,62.2994,62.2255,62.2329,38477.0
2017-12-01 12:40:00,84.2,84.25,84.15,84.18,46268.0,62.2255,62.2625,62.1886,62.2108,46268.0
2017-12-01 12:50:00,84.17,84.19,84.13,84.16,44086.0,62.2034,62.2181,62.1738,62.196,44086.0
2017-12-01 13:00:00,84.15,84.26,84.15,84.23,26260.0,62.1886,62.2699,62.1886,62.2477,26260.0
2017-12-01 13:10:00,84.22,84.38,84.21,84.36,52546.0,62.2403,62.3586,62.2329,62.3438,52546.0
2017-12-01 13:20:00,84.36,84.37,84.28,84.32,29202.0,62.3438,62.3512,62.2847,62.3142,29202.0
2017-12-01 13:30:00,84.32,84.37,84.31,84.33,36855.0,62.3142,62.3512,62.3068,62.3216,36855.0
2017-12-01 13:40:00,84.34,84.39,84.34,84.37,39861.0,62.329,62.366,62.329,62.3512,39861.0
2017-12-01 13:50:00,84.36,84.4,84.32,84.39,32465.0,62.3438,62.3733,62.3142,62.366,32465.0
2017-12-01 14:00:00,84.4,84.46,84.39,84.4,62859.0,62.3733,62.4177,62.366,62.3733,62859.0
2017-12-01 14:10:00,84.41,84.51,84.39,84.5,61768.0,62.3807,62.4546,62.366,62.4472,61768.0
2017-12-01 14:20:00,84.49,84.51,84.43,84.47,47604.0,62.4399,62.4546,62.3955,62.4251,47604.0
2017-12-01 14:30:00,84.46,84.48,84.42,84.44,59779.0,62.4177,62.4325,62.3881,62.4029,59779.0
2017-12-01 14:40:00,84.44,84.46,84.42,84.46,38503.0,62.4029,62.4177,62.3881,62.4177,38503.0
2017-12-01 14:50:00,84.45,84.5,84.43,84.48,47361.0,62.4103,62.4472,62.3955,62.4325,47361.0
2017-12-01 15:00:00,84.48,84.5,84.43,84.45,92551.0,62.4325,62.4472,62.3955,62.4103,92551.0
2017-12-01 15:10:00,84.46,84.49,84.43,84.46,28820.0,62.4177,62.4399,62.3955,62.4177,28820.0
2017-12-01 15:20:00,84.45,84.5,84.45,84.47,398959.0,62.4103,62.4472,62.4103,62.4251,398959.0
2017-12-01 15:30:00,84.46,84.57,84.46,84.55,140369.0,62.4177,62.499,62.4177,62.4842,140369.0
2017-12-01 15:40:00,84.55,84.62,84.52,84.53,223882.0,62.4842,62.5359,62.462,62.4694,223882.0
2017-12-01 15:50:00,84.53,84.63,84.45,84.61,564296.0,62.4694,62.5433,62.4103,62.5285,564296.0
2017-12-04 09:30:00,84.76,85.06,84.73,85.03,227576.0,62.6394,62.8611,62.6172,62.8389,227576.0
2017-12-04 09:40:00,85.05,85.1,84.92,84.94,76153.0,62.8537,62.8907,62.7576,62.7724,76153.0
2017-12-04 09:50:00,84.94,84.96,84.79,84.89,74053.0,62.7724,62.7872,62.6616,62.7355,74053.0
2017-12-04 10:00:00,84.89,85.02,84.84,84.89,92209.0,62.7355,62.8315,62.6985,62.7355,92209.0
2017-12-04 10:10:00,84.9,84.96,84.84,84.85,177397.0,62.7429,62.7872,62.6985,62.7059,177397.0
2017-12-04 10:20:00,84.84,84.87,84.74,84.79,108966.0,62.6985,62.7207,62.6246,62.6616,108966.0
2017-12-04 10:30:00,84.78,84.78,84.67,84.7,659367.0,62.6542,62.6542,62.5729,62.595,659367.0
2017-12-04 10:40:00,84.7,84.72,84.51,84.53,165920.0,62.595,62.6098,62.4546,62.4694,165920.0
2017-12-04 10:50:00,84.54,84.55,84.44,84.45,60646.0,62.4768,62.4842,62.4029,62.4103,60646.0
2017-12-04 11:00:00,84.47,84.56,84.46,84.52,65534.0,62.4251,62.4916,62.4177,62.462,65534.0
2017-12-04 11:10:00,84.52,84.58,84.47,84.48,77194.0,62.462,62.5064,62.4251,62.4325,77194.0
2017-12-04 11:20:00,84.48,84.63,84.45,84.62,62754.0,62.4325,62.5433,62.4103,62.5359,62754.0
2017-12-04 11:30:00,84.62,84.63,84.53,84.58,99302.0,62.5359,62.5433,62.4694,62.5064,99302.0
2017-12-04 11:40:00,84.58,84.65,84.51,84.6,79435.0,62.5064,62.5581,62.4546,62.5211,79435.0
2017-12-04 11:50:00,84.59,84.62,84.53,84.58,53251.0,62.5138,62.5359,62.4694,62.5064,53251.0
2017-12-04 12:00:00,84.56,84.57,84.52,84.53,45272.0,62.4916,62.499,62.462,62.4694,45272.0
2017-12-04 12:10:00,84.52,84.52,84.4,84.41,100550.0,62.462,62.462,62.3733,62.3807,100550.0
2017-12-04 12:20:00,84.41,84.45,84.36,84.38,217057.0,62.3807,62.4103,62.3438,62.3586,217057.0
2017-12-04 12:30:00,84.39,84.4,84.31,84.34,71922.0,62.366,62.3733,62.3068,62.329,71922.0
2017-12-04 12:40:00,84.34,84.4,84.3,84.32,45068.0,62.329,62.3733,62.2994,62.3142,45068.0
2017-12-04 12:50:00,84.3,84.32,84.27,84.31,33592.0,62.2994,62.3142,62.2773,62.3068,33592.0
2017-12-04 13:00:00,84.3,84.33,84.27,84.32,56503.0,62.2994,62.3216,62.2773,62.3142,56503.0
2017-12-04 13:10:00,84.31,84.37,84.3,84.34,43014.0,62.3068,62.3512,62.2994,62.329,43014.0
2017-12-04 13:20:00,84.35,84.39,84.35,84.37,25777.0,62.3364,62.366,62.3364,62.3512,25777.0
2017-12-04 13:30:00,84.37,84.39,84.34,84.39,39391.0,62.3512,62.366,62.329,62.366,39391.0
2017-12-04 13:40:00,84.39,84.41,84.34,84.34,55676.0,62.366,62.3807,62.329,62.329,55676.0
2017-12-04 13:50:00,84.35,84.42,84.35,84.41,51230.0,62.3364,62.3881,62.3364,62.3807,51230.0
2017-12-04 14:00:00,84.41,84.42,84.37,84.4,105533.0,62.3807,62.3881,62.3512,62.3733,105533.0
2017-12-04 14:10:00,84.4,84.41,84.28,84.28,133159.0,62.3733,62.3807,62.2847,62.2847,133159.0
2017-12-04 14:20:00,84.28,84.31,84.27,84.28,19981.0,62.2847,62.3068,62.2773,62.2847,19981.0
2017-12-04 14:30:00,84.29,84.3,84.25,84.28,74681.0,62.292,62.2994,62.2625,62.2847,74681.0
2017-12-04 14:40:00,84.28,84.29,84.23,84.23,53561.0,62.2847,62.292,62.2477,62.2477,53561.0
2017-12-04 14:50:00,84.24,84.32,84.24,84.3,65343.0,62.2551,62.3142,62.2551,62.2994,65343.0
2017-12-04 15:00:00,84.29,84.29,84.2,84.26,79224.0,62.292,62.292,62.2255,62.2699,79224.0
2017-12-04 15:10:00,84.26,84.29,84.21,84.28,56466.0,62.2699,62.292,62.2329,62.2847,56466.0
2017-12-04 15:20:00,84.28,84.37,84.28,84.33,45138.0,62.2847,62.3512,62.2847,62.3216,45138.0
2017-12-04 15:30:00,84.32,84.33,84.2,84.21,62124.0,62.3142,62.3216,62.2255,62.2329,62124.0
2017-12-04 15:40:00,84.22,84.24,84.15,84.16,125374.0,62.2403,62.2551,62.1886,62.196,125374.0
2017-12-04 15:50:00,84.16,84.19,84.15,84.16,271791.0,62.196,62.2181,62.1886,62.196,271791.0
2017-12-05 09:30:00,84.26,84.3,83.92,83.93,202047.0,62.2699,62.2994,62.0186,62.026,202047.0
2017-12-05 09:40:00,83.93,84.15,83.88,84.1,96362.0,62.026,62.1886,61.9891,62.1516,96362.0
2017-12-05 09:50:00,84.11,84.11,83.88,83.89,46259.0,62.159,62.159,61.9891,61.9964,46259.0
2017-12-05 10:00:00,83.9,83.94,83.85,83.87,55262.0,62.0038,62.0334,61.9669,61.9817,55262.0
2017-12-05 10:10:00,83.87,84.0,83.87,84.0,50715.0,61.9817,62.0777,61.9817,62.0777,50715.0
2017-12-05 10:20:00,83.98,84.0,83.86,83.87,44899.0,62.063,62.0777,61.9743,61.9817,44899.0
2017-12-05 10:30:00,83.86,83.9,83.83,83.84,54809.0,61.9743,62.0038,61.9521,61.9595,54809.0
2017-12-05 10:40:00,83.84,83.93,83.81,83.93,38225.0,61.9595,62.026,61.9373,62.026,38225.0
2017-12-05 10:50:00,83.92,83.94,83.79,83.81,54750.0,62.0186,62.0334,61.9225,61.9373,54750.0
2017-12-05 11:00:00,83.81,83.91,83.81,83.86,155008.0,61.9373,62.0112,61.9373,61.9743,155008.0
2017-12-05 11:10:00,83.85,83.89,83.83,83.84,33758.0,61.9669,61.9964,61.9521,61.9595,33758.0
2017-12-05 11:20:00,83.83,83.86,83.8,83.83,37951.0,61.9521,61.9743,61.9299,61.9521,37951.0
2017-12-05 11:30:00,83.83,83.9,83.83,83.9,57014.0,61.9521,62.0038,61.9521,62.0038,57014.0
2017-12-05 11:40:00,83.9,83.95,83.86,83.95,166710.0,62.0038,62.0408,61.9743,62.0408,166710.0
2017-12-05 11:50:00,83.95,83.99,83.88,83.91,87805.0,62.0408,62.0703,61.9891,62.0112,87805.0
2017-12-05 12:00:00,83.91,83.92,83.71,83.72,290429.0,62.0112,62.0186,61.8634,61.8708,290429.0
2017-12-05 12:10:00,83.71,83.8,83.67,83.77,39745.0,61.8634,61.9299,61.8339,61.9078,39745.0
2017-12-05 12:20:00,83.77,83.79,83.73,83.76,279903.0,61.9078,61.9225,61.8782,61.9004,279903.0
2017-12-05 12:30:00,83.76,83.78,83.73,83.75,70983.0,61.9004,61.9151,61.8782,61.893,70983.0
2017-12-05 12:40:00,83.74,83.79,83.73,83.76,132776.0,61.8856,61.9225,61.8782,61.9004,132776.0
2017-12-05 12:50:00,83.76,83.76,83.67,83.72,37823.0,61.9004,61.9004,61.8339,61.8708,37823.0
2017-12-05 13:00:00,83.72,83.74,83.67,83.68,45569.0,61.8708,61.8856,61.8339,61.8412,45569.0
2017-12-05 13:10:00,83.69,83.72,83.65,83.67,25972.0,61.8486,61.8708,61.8191,61.8339,25972.0
2017-12-05 13:20:00,83.67,83.69,83.64,83.65,20221.0,61.8339,61.8486,61.8117,61.8191,20221.0
2017-12-05 13:30:00,83.65,83.7,83.64,83.67,29257.0,61.8191,61.856,61.8117,61.8339,29257.0
2017-12-05 13:40:00,83.65,83.67,83.61,83.64,37115.0,61.8191,61.8339,61.7895,61.8117,37115.0
2017-12-05 13:50:00,83.64,83.7,83.61,83.7,52870.0,61.8117,61.856,61.7895,61.856,52870.0
2017-12-05 14:00:00,83.7,83.7,83.66,83.67,50786.0,61.856,61.856,61.8265,61.8339,50786.0
2017-12-05 14:10:00,83.67,83.7,83.66,83.67,34514.0,61.8339,61.856,61.8265,61.8339,34514.0
2017-12-05 14:20:00,83.68,83.68,83.62,83.66,79229.0,61.8412,61.8412,61.7969,61.8265,79229.0
2017-12-05 14:30:00,83.65,83.68,83.62,83.64,42232.0,61.8191,61.8412,61.7969,61.8117,42232.0
2017-12-05 14:40:00,83.63,83.64,83.56,83.59,161744.0,61.8043,61.8117,61.7526,61.7747,161744.0
2017-12-05 14:50:00,83.58,83.61,83.56,83.58,89465.0,61.7673,61.7895,61.7526,61.7673,89465.0
2017-12-05 15:00:00,83.58,83.59,83.52,83.53,89118.0,61.7673,61.7747,61.723,61.7304,89118.0
2017-12-05 15:10:00,83.53,83.57,83.51,83.55,79014.0,61.7304,61.76,61.7156,61.7452,79014.0
2017-12-05 15:20:00,83.56,83.61,83.55,83.57,78509.0,61.7526,61.7895,61.7452,61.76,78509.0
2017-12-05 15:30:00,83.58,83.58,83.5,83.51,85221.0,61.7673,61.7673,61.7082,61.7156,85221.0
2017-12-05 15:40:00,83.51,83.59,83.5,83.57,335432.0,61.7156,61.7747,61.7082,61.76,335432.0
2017-12-05 15:50:00,83.57,83.58,83.45,83.46,433983.0,61.76,61.7673,61.6713,61.6787,433983.0
2017-12-06 09:30:00,83.51,83.64,83.46,83.63,108139.0,61.7156,61.8117,61.6787,61.8043,108139.0
2017-12-06 09:40:00,83.63,83.78,83.63,83.72,52833.0,61.8043,61.9151,61.8043,61.8708,52833.0
2017-12-06 09:50:00,83.72,83.73,83.54,83.54,87516.0,61.8708,61.8782,61.7378,61.7378,87516.0
2017-12-06 10:00:00,83.52,83.53,83.43,83.45,68707.0,61.723,61.7304,61.6565,61.6713,68707.0
2017-12-06 10:10:00,83.43,83.43,83.32,83.34,67771.0,61.6565,61.6565,61.5752,61.59,67771.0
2017-12-06 10:20:00,83.33,83.34,83.17,83.26,68552.0,61.5826,61.59,61.4643,61.5309,68552.0
2017-12-06 10:30:00,83.25,83.31,83.24,83.29,46965.0,61.5235,61.5678,61.5161,61.553,46965.0
2017-12-06 10:40:00,83.29,83.33,83.17,83.19,43240.0,61.553,61.5826,61.4643,61.4791,43240.0
2017-12-06 10:50:00,83.19,83.32,83.19,83.32,38431.0,61.4791,61.5752,61.4791,61.5752,38431.0
2017-12-06 11:00:00,83.32,83.32,83.25,83.28,35555.0,61.5752,61.5752,61.5235,61.5456,35555.0
2017-12-06 11:10:00,83.28,83.33,83.25,83.3,34588.0,61.5456,61.5826,61.5235,61.5604,34588.0
2017-12-06 11:20:00,83.3,83.33,83.22,83.28,48957.0,61.5604,61.5826,61.5013,61.5456,48957.0
2017-12-06 11:30:00,83.29,83.29,83.22,83.24,44354.0,61.553,61.553,61.5013,61.5161,44354.0
2017-12-06 11:40:00,83.25,83.31,83.22,83.22,63642.0,61.5235,61.5678,61.5013,61.5013,63642.0
2017-12-06 11:50:00,83.21,83.25,83.17,83.2,190629.0,61.4939,61.5235,61.4643,61.4865,190629.0
2017-12-06 12:00:00,83.2,83.2,83.15,83.16,28192.0,61.4865,61.4865,61.4496,61.457,28192.0
2017-12-06 12:10:00,83.16,83.18,83.04,83.04,47890.0,61.457,61.4717,61.3683,61.3683,47890.0
2017-12-06 12:20:00,83.03,83.11,83.02,83.1,67839.0,61.3609,61.42,61.3535,61.4126,67839.0
2017-12-06 12:30:00,83.1,83.11,83.03,83.04,37169.0,61.4126,61.42,61.3609,61.3683,37169.0
2017-12-06 12:40:00,83.04,83.1,83.03,83.09,53778.0,61.3683,61.4126,61.3609,61.4052,53778.0
2017-12-06 12:50:00,83.08,83.08,83.0,83.02,52418.0,61.3978,61.3978,61.3387,61.3535,52418.0
2017-12-06 13:00:00,83.03,83.07,83.0,83.06,33853.0,61.3609,61.3904,61.3387,61.3831,33853.0
2017-12-06 13:10:00,83.06,83.14,83.05,83.11,69031.0,61.3831,61.4422,61.3757,61.42,69031.0
2017-12-06 13:20:00,83.12,83.24,83.1,83.24,67541.0,61.4274,61.5161,61.4126,61.5161,67541.0
2017-12-06 13:30:00,83.25,83.27,83.21,83.27,58885.0,61.5235,61.5382,61.4939,61.5382,58885.0
2017-12-06 13:40:00,83.27,83.41,83.26,83.39,91786.0,61.5382,61.6417,61.5309,61.6269,91786.0
2017-12-06 13:50:00,83.39,83.39,83.33,83.36,148378.0,61.6269,61.6269,61.5826,61.6048,148378.0
2017-12-06 14:00:00,83.35,83.4,83.33,83.33,57406.0,61.5974,61.6343,61.5826,61.5826,57406.0
2017-12-06 14:10:00,83.33,83.35,83.3,83.31,47938.0,61.5826,61.5974,61.5604,61.5678,47938.0
2017-12-06 14:20:00,83.31,83.32,83.25,83.27,70903.0,61.5678,61.5752,61.5235,61.5382,70903.0
2017-12-06 14:30:00,83.27,83.32,83.25,83.27,57055.0,61.5382,61.5752,61.5235,61.5382,57055.0
2017-12-06 14:40:00,83.26,83.29,83.25,83.26,22410.0,61.5309,61.553,61.5235,61.5309,22410.0
2017-12-06 14:50:00,83.26,83.27,83.17,83.18,75117.0,61.5309,61.5382,61.4643,61.4717,75117.0
2017-12-06 15:00:00,83.18,83.23,83.18,83.21,25018.0,61.4717,61.5087,61.4717,61.4939,25018.0
2017-12-06 15:10:00,83.21,83.28,83.2,83.28,51797.0,61.4939,61.5456,61.4865,61.5456,51797.0
2017-12-06 15:20:00,83.27,83.32,83.26,83.32,79724.0,61.5382,61.5752,61.5309,61.5752,79724.0
2017-12-06 15:30:00,83.32,83.43,83.32,83.38,162676.0,61.5752,61.6565,61.5752,61.6195,162676.0
2017-12-06 15:40:00,83.39,83.4,83.34,83.34,93863.0,61.6269,61.6343,61.59,61.59,93863.0
2017-12-06 15:50:00,83.34,83.39,83.3,83.38,627399.0,61.59,61.6269,61.5604,61.6195,627399.0
2017-12-07 09:30:00,83.33,83.38,83.13,83.22,97123.0,61.5826,61.6195,61.4348,61.5013,97123.0
2017-12-07 09:40:00,83.23,83.29,83.11,83.21,93088.0,61.5087,61.553,61.42,61.4939,93088.0
2017-12-07 09:50:00,83.22,83.41,83.21,83.36,67028.0,61.5013,61.6417,61.4939,61.6048,67028.0
2017-12-07 10:00:00,83.36,83.46,83.31,83.32,65703.0,61.6048,61.6787,61.5678,61.5752,65703.0
2017-12-07 10:10:00,83.32,83.35,83.25,83.31,96751.0,61.5752,61.5974,61.5235,61.5678,96751.0
2017-12-07 10:20:00,83.31,83.44,83.3,83.36,67785.0,61.5678,61.6639,61.5604,61.6048,67785.0
2017-12-07 10:30:00,83.35,83.42,83.35,83.38,50257.0,61.5974,61.6491,61.5974,61.6195,50257.0
2017-12-07 10:40:00,83.38,83.47,83.37,83.46,108400.0,61.6195,61.6861,61.6122,61.6787,108400.0
2017-12-07 10:50:00,83.45,83.45,83.38,83.44,57404.0,61.6713,61.6713,61.6195,61.6639,57404.0
2017-12-07 11:00:00,83.44,83.44,83.38,83.43,33429.0,61.6639,61.6639,61.6195,61.6565,33429.0
2017-12-07 11:10:00,83.43,83.46,83.38,83.45,25450.0,61.6565,61.6787,61.6195,61.6713,25450.0
2017-12-07 11:20:00,83.45,83.58,83.45,83.58,69631.0,61.6713,61.7673,61.6713,61.7673,69631.0
2017-12-07 11:30:00,83.59,83.69,83.56,83.66,46264.0,61.7747,61.8486,61.7526,61.8265,46264.0
2017-12-07 11:40:00,83.67,83.67,83.56,83.59,92572.0,61.8339,61.8339,61.7526,61.7747,92572.0
2017-12-07 11:50:00,83.59,83.62,83.56,83.57,387512.0,61.7747,61.7969,61.7526,61.76,387512.0
2017-12-07 12:00:00,83.58,83.62,83.55,83.62,74456.0,61.7673,61.7969,61.7452,61.7969,74456.0
2017-12-07 12:10:00,83.63,83.65,83.57,83.64,136408.0,61.8043,61.8191,61.76,61.8117,136408.0
2017-12-07 12:20:00,83.65,83.68,83.59,83.59,70287.0,61.8191,61.8412,61.7747,61.7747,70287.0
2017-12-07 12:30:00,83.58,83.62,83.57,83.6,21155.0,61.7673,61.7969,61.76,61.7821,21155.0
2017-12-07 12:40:00,83.61,83.62,83.54,83.57,35217.0,61.7895,61.7969,61.7378,61.76,35217.0
2017-12-07 12:50:00,83.56,83.58,83.52,83.52,53591.0,61.7526,61.7673,61.723,61.723,53591.0
2017-12-07 13:00:00,83.51,83.54,83.47,83.53,36805.0,61.7156,61.7378,61.6861,61.7304,36805.0
2017-12-07 13:10:00,83.53,83.6,83.52,83.54,105644.0,61.7304,61.7821,61.723,61.7378,105644.0
2017-12-07 13:20:00,83.54,83.54,83.49,83.53,59189.0,61.7378,61.7378,61.7008,61.7304,59189.0
2017-12-07 13:30:00,83.53,83.54,83.49,83.5,33093.0,61.7304,61.7378,61.7008,61.7082,33093.0
2017-12-07 13:40:00,83.51,83.59,83.5,83.59,162890.0,61.7156,61.7747,61.7082,61.7747,162890.0
2017-12-07 13:50:00,83.58,83.59,83.52,83.57,34753.0,61.7673,61.7747,61.723,61.76,34753.0
2017-12-07 14:00:00,83.58,83.59,83.54,83.58,34081.0,61.7673,61.7747,61.7378,61.7673,34081.0
2017-12-07 14:10:00,83.58,83.61,83.57,83.58,25427.0,61.7673,61.7895,61.76,61.7673,25427.0
2017-12-07 14:20:00,83.59,83.64,83.57,83.64,97217.0,61.7747,61.8117,61.76,61.8117,97217.0
2017-12-07 14:30:00,83.64,83.68,83.63,83.67,57512.0,61.8117,61.8412,61.8043,61.8339,57512.0
2017-12-07 14:40:00,83.67,83.68,83.62,83.63,43580.0,61.8339,61.8412,61.7969,61.8043,43580.0
2017-12-07 14:50:00,83.63,83.64,83.57,83.6,32328.0,61.8043,61.8117,61.76,61.7821,32328.0
2017-12-07 15:00:00,83.59,83.62,83.57,83.58,40648.0,61.7747,61.7969,61.76,61.7673,40648.0
2017-12-07 15:10:00,83.58,83.68,83.58,83.65,99539.0,61.7673,61.8412,61.7673,61.8191,99539.0
2017-12-07 15:20:00,83.64,83.65,83.58,83.58,55683.0,61.8117,61.8191,61.7673,61.7673,55683.0
2017-12-07 15:30:00,83.58,83.62,83.53,83.53,72409.0,61.7673,61.7969,61.7304,61.7304,72409.0
2017-12-07 15:40:00,83.53,83.59,83.51,83.57,101746.0,61.7304,61.7747,61.7156,61.76,101746.0
2017-12-07 15:50:00,83.57,83.61,83.54,83.59,457970.0,61.76,61.7895,61.7378,61.7747,457970.0
2017-12-08 09:30:00,83.87,83.93,83.63,83.65,326174.0,61.9817,62.026,61.8043,61.8191,326174.0
2017-12-08 09:40:00,83.65,83.74,83.55,83.64,48083.0,61.8191,61.8856,61.7452,61.8117,48083.0
2017-12-08 09:50:00,83.66,83.88,83.65,83.85,44402.0,61.8265,61.9891,61.8191,61.9669,44402.0
2017-12-08 10:00:00,83.84,83.88,83.79,83.83,79280.0,61.9595,61.9891,61.9225,61.9521,79280.0
2017-12-08 10:10:00,83.84,83.84,83.73,83.79,58330.0,61.9595,61.9595,61.8782,61.9225,58330.0
2017-12-08 10:20:00,83.79,83.83,83.73,83.73,43714.0,61.9225,61.9521,61.8782,61.8782,43714.0
2017-12-08 10:30:00,83.73,83.86,83.73,83.82,38357.0,61.8782,61.9743,61.8782,61.9447,38357.0
2017-12-08 10:40:00,83.83,83.97,83.81,83.93,27659.0,61.9521,62.0556,61.9373,62.026,27659.0
2017-12-08 10:50:00,83.93,83.93,83.83,83.86,31755.0,62.026,62.026,61.9521,61.9743,31755.0
2017-12-08 11:00:00,83.86,83.94,83.86,83.92,49971.0,61.9743,62.0334,61.9743,62.0186,49971.0
2017-12-08 11:10:00,83.93,84.03,83.93,84.0,88229.0,62.026,62.0999,62.026,62.0777,88229.0
2017-12-08 11:20:00,84.01,84.01,83.91,83.95,67862.0,62.0851,62.0851,62.0112,62.0408,67862.0
2017-12-08 11:30:00,83.96,84.03,83.95,84.02,86164.0,62.0482,62.0999,62.0408,62.0925,86164.0
2017-12-08 11:40:00,84.01,84.1,84.01,84.09,392501.0,62.0851,62.1516,62.0851,62.1442,392501.0
2017-12-08 11:50:00,84.09,84.13,84.05,84.06,113018.0,62.1442,62.1738,62.1147,62.1221,113018.0
2017-12-08 12:00:00,84.05,84.07,84.01,84.02,27763.0,62.1147,62.1295,62.0851,62.0925,27763.0
2017-12-08 12:10:00,84.03,84.08,84.01,84.08,32797.0,62.0999,62.1369,62.0851,62.1369,32797.0
2017-12-08 12:20:00,84.08,84.12,84.07,84.09,24855.0,62.1369,62.1664,62.1295,62.1442,24855.0
2017-12-08 12:30:00,84.09,84.12,84.07,84.09,20518.0,62.1442,62.1664,62.1295,62.1442,20518.0
2017-12-08 12:40:00,84.09,84.13,84.09,84.12,27346.0,62.1442,62.1738,62.1442,62.1664,27346.0
2017-12-08 12:50:00,84.12,84.12,84.08,84.08,71397.0,62.1664,62.1664,62.1369,62.1369,71397.0
2017-12-08 13:00:00,84.08,84.11,84.06,84.07,50027.0,62.1369,62.159,62.1221,62.1295,50027.0
2017-12-08 13:10:00,84.07,84.18,84.06,84.17,90424.0,62.1295,62.2108,62.1221,62.2034,90424.0
2017-12-08 13:20:00,84.16,84.16,84.13,84.15,54018.0,62.196,62.196,62.1738,62.1886,54018.0
2017-12-08 13:30:00,84.15,84.16,84.12,84.14,45164.0,62.1886,62.196,62.1664,62.1812,45164.0
2017-12-08 13:40:00,84.14,84.15,84.06,84.07,53302.0,62.1812,62.1886,62.1221,62.1295,53302.0
2017-12-08 13:50:00,84.07,84.08,83.99,84.02,48495.0,62.1295,62.1369,62.0703,62.0925,48495.0
2017-12-08 14:00:00,84.02,84.03,83.97,83.98,42720.0,62.0925,62.0999,62.0556,62.063,42720.0
2017-12-08 14:10:00,83.97,83.98,83.93,83.95,67969.0,62.0556,62.063,62.026,62.0408,67969.0
2017-12-08 14:20:00,83.94,83.96,83.91,83.94,62822.0,62.0334,62.0482,62.0112,62.0334,62822.0
2017-12-08 14:30:00,83.94,83.95,83.91,83.93,41682.0,62.0334,62.0408,62.0112,62.026,41682.0
2017-12-08 14:40:00,83.93,83.93,83.89,83.9,26328.0,62.026,62.026,61.9964,62.0038,26328.0
2017-12-08 14:50:00,83.91,83.92,83.85,83.87,36490.0,62.0112,62.0186,61.9669,61.9817,36490.0
2017-12-08 15:00:00,83.87,83.93,83.87,83.91,34968.0,61.9817,62.026,61.9817,62.0112,34968.0
2017-12-08 15:10:00,83.91,83.95,83.9,83.92,42324.0,62.0112,62.0408,62.0038,62.0186,42324.0
2017-12-08 15:20:00,83.92,84.01,83.91,84.0,91224.0,62.0186,62.0851,62.0112,62.0777,91224.0
2017-12-08 15:30:00,84.0,84.01,83.96,83.96,68085.0,62.0777,62.0851,62.0482,62.0482,68085.0
2017-12-08 15:40:00,83.96,84.01,83.95,83.96,83344.0,62.0482,62.0851,62.0408,62.0482,83344.0
2017-12-08 15:50:00,83.97,84.04,83.97,84.04,178464.0,62.0556,62.1073,62.0556,62.1073,178464.0
2017-12-11 09:30:00,84.05,84.14,83.95,83.97,168940.0,62.1147,62.1812,62.0408,62.0556,168940.0
2017-12-11 09:40:00,83.96,84.0,83.84,83.88,253868.0,62.0482,62.0777,61.9595,61.9891,253868.0
2017-12-11 09:50:00,83.84,84.15,83.84,83.97,164267.0,61.9595,62.1886,61.9595,62.0556,164267.0
2017-12-11 10:00:00,83.97,84.05,83.93,83.95,34144.0,62.0556,62.1147,62.026,62.0408,34144.0
2017-12-11 10:10:00,83.95,84.0,83.91,83.95,63208.0,62.0408,62.0777,62.0112,62.0408,63208.0
2017-12-11 10:20:00,83.95,83.96,83.89,83.94,25525.0,62.0408,62.0482,61.9964,62.0334,25525.0
2017-12-11 10:30:00,83.94,84.0,83.92,84.0,48454.0,62.0334,62.0777,62.0186,62.0777,48454.0
2017-12-11 10:40:00,83.99,84.05,83.97,84.03,89011.0,62.0703,62.1147,62.0556,62.0999,89011.0
2017-12-11 10:50:00,84.04,84.13,84.04,84.06,99425.0,62.1073,62.1738,62.1073,62.1221,99425.0
2017-12-11 11:00:00,84.07,84.07,83.99,84.03,47345.0,62.1295,62.1295,62.0703,62.0999,47345.0
2017-12-11 11:10:00,84.02,84.03,83.93,83.95,63349.0,62.0925,62.0999,62.026,62.0408,63349.0
2017-12-11 11:20:00,83.94,83.95,83.88,83.95,39397.0,62.0334,62.0408,61.9891,62.0408,39397.0
2017-12-11 11:30:00,83.94,84.03,83.9,84.01,63850.0,62.0334,62.0999,62.0038,62.0851,63850.0
2017-12-11 11:40:00,84.01,84.04,83.98,83.98,367734.0,62.0851,62.1073,62.063,62.063,367734.0
2017-12-11 11:50:00,83.97,83.97,83.93,83.94,63398.0,62.0556,62.0556,62.026,62.0334,63398.0
2017-12-11 12:00:00,83.94,84.0,83.93,83.99,42010.0,62.0334,62.0777,62.026,62.0703,42010.0
2017-12-11 12:10:00,83.99,84.03,83.98,84.03,35100.0,62.0703,62.0999,62.063,62.0999,35100.0
2017-12-11 12:20:00,84.03,84.05,84.01,84.02,39063.0,62.0999,62.1147,62.0851,62.0925,39063.0
2017-12-11 12:30:00,84.02,84.05,84.0,84.05,40886.0,62.0925,62.1147,62.0777,62.1147,40886.0
2017-12-11 12:40:00,84.04,84.05,84.01,84.03,64660.0,62.1073,62.1147,62.0851,62.0999,64660.0
2017-12-11 12:50:00,84.02,84.06,84.01,84.01,90898.0,62.0925,62.1221,62.0851,62.0851,90898.0
2017-12-11 13:00:00,84.01,84.01,83.95,83.99,49903.0,62.0851,62.0851,62.0408,62.0703,49903.0
2017-12-11 13:10:00,83.99,84.01,83.94,83.95,41700.0,62.0703,62.0851,62.0334,62.0408,41700.0
2017-12-11 13:20:00,83.96,83.96,83.9,83.92,74465.0,62.0482,62.0482,62.0038,62.0186,74465.0
2017-12-11 13:30:00,83.92,83.98,83.92,83.95,59112.0,62.0186,62.063,62.0186,62.0408,59112.0
2017-12-11 13:40:00,83.95,83.98,83.92,83.92,34121.0,62.0408,62.063,62.0186,62.0186,34121.0
2017-12-11 13:50:00,83.92,83.96,83.91,83.93,50781.0,62.0186,62.0482,62.0112,62.026,50781.0
2017-12-11 14:00:00,83.93,84.0,83.92,83.99,35713.0,62.026,62.0777,62.0186,62.0703,35713.0
2017-12-11 14:10:00,83.98,83.99,83.92,83.94,50803.0,62.063,62.0703,62.0186,62.0334,50803.0
2017-12-11 14:20:00,83.94,84.0,83.93,83.98,33802.0,62.0334,62.0777,62.026,62.063,33802.0
2017-12-11 14:30:00,83.97,84.01,83.94,84.0,54510.0,62.0556,62.0851,62.0334,62.0777,54510.0
2017-12-11 14:40:00,83.99,84.03,83.97,83.97,49762.0,62.0703,62.0999,62.0556,62.0556,49762.0
2017-12-11 14:50:00,83.97,84.01,83.96,83.99,109269.0,62.0556,62.0851,62.0482,62.0703,109269.0
2017-12-11 15:00:00,83.98,84.0,83.94,83.95,78963.0,62.063,62.0777,62.0334,62.0408,78963.0
2017-12-11 15:10:00,83.95,83.98,83.94,83.95,61769.0,62.0408,62.063,62.0334,62.0408,61769.0
2017-12-11 15:20:00,83.95,83.99,83.94,83.98,59298.0,62.0408,62.0703,62.0334,62.063,59298.0
2017-12-11 15:30:00,83.98,83.99,83.94,83.97,87348.0,62.063,62.0703,62.0334,62.0556,87348.0
2017-12-11 15:40:00,83.96,83.98,83.94,83.95,121700.0,62.0482,62.063,62.0334,62.0408,121700.0
2017-12-11 15:50:00,83.96,84.01,83.92,84.0,566153.0,62.0482,62.0851,62.0186,62.0777,566153.0
2017-12-12 09:30:00,84.12,84.25,83.98,83.99,167770.0,62.1664,62.2625,62.063,62.0703,167770.0
2017-12-12 09:40:00,83.99,84.01,83.74,83.83,146878.0,62.0703,62.0851,61.8856,61.9521,146878.0
2017-12-12 09:50:00,83.81,84.02,83.81,84.0,80365.0,61.9373,62.0925,61.9373,62.0777,80365.0
2017-12-12 10:00:00,83.99,84.08,83.99,84.03,69853.0,62.0703,62.1369,62.0703,62.0999,69853.0
2017-12-12 10:10:00,84.02,84.18,84.02,84.11,117461.0,62.0925,62.2108,62.0925,62.159,117461.0
2017-12-12 10:20:00,84.12,84.29,84.11,84.28,157278.0,62.1664,62.292,62.159,62.2847,157278.0
2017-12-12 10:30:00,84.29,84.31,84.2,84.29,71259.0,62.292,62.3068,62.2255,62.292,71259.0
2017-12-12 10:40:00,84.29,84.37,84.28,84.37,94765.0,62.292,62.3512,62.2847,62.3512,94765.0
2017-12-12 10:50:00,84.37,84.43,84.35,84.42,98963.0,62.3512,62.3955,62.3364,62.3881,98963.0
2017-12-12 11:00:00,84.43,84.45,84.39,84.4,110266.0,62.3955,62.4103,62.366,62.3733,110266.0
2017-12-12 11:10:00,84.4,84.54,84.38,84.52,108662.0,62.3733,62.4768,62.3586,62.462,108662.0
2017-12-12 11:20:00,84.52,84.56,84.49,84.55,98201.0,62.462,62.4916,62.4399,62.4842,98201.0
2017-12-12 11:30:00,84.54,84.57,84.47,84.49,104552.0,62.4768,62.499,62.4251,62.4399,104552.0
2017-12-12 11:40:00,84.49,84.51,84.42,84.42,406758.0,62.4399,62.4546,62.3881,62.3881,406758.0
2017-12-12 11:50:00,84.42,84.45,84.38,84.43,108360.0,62.3881,62.4103,62.3586,62.3955,108360.0
2017-12-12 12:00:00,84.44,84.45,84.34,84.35,59818.0,62.4029,62.4103,62.329,62.3364,59818.0
2017-12-12 12:10:00,84.36,84.49,84.35,84.47,106689.0,62.3438,62.4399,62.3364,62.4251,106689.0
2017-12-12 12:20:00,84.47,84.49,84.37,84.41,71262.0,62.4251,62.4399,62.3512,62.3807,71262.0
2017-12-12 12:30:00,84.41,84.42,84.37,84.42,79192.0,62.3807,62.3881,62.3512,62.3881,79192.0
2017-12-12 12:40:00,84.42,84.46,84.4,84.45,34509.0,62.3881,62.4177,62.3733,62.4103,34509.0
2017-12-12 12:50:00,84.45,84.46,84.41,84.43,40819.0,62.4103,62.4177,62.3807,62.3955,40819.0
2017-12-12 13:00:00,84.43,84.46,84.41,84.45,72679.0,62.3955,62.4177,62.3807,62.4103,72679.0
2017-12-12 13:10:00,84.45,84.5,84.44,84.47,61997.0,62.4103,62.4472,62.4029,62.4251,61997.0
2017-12-12 13:20:00,84.47,84.51,84.44,84.48,86175.0,62.4251,62.4546,62.4029,62.4325,86175.0
2017-12-12 13:30:00,84.48,84.5,84.45,84.46,49999.0,62.4325,62.4472,62.4103,62.4177,49999.0
2017-12-12 13:40:00,84.47,84.49,84.44,84.47,117594.0,62.4251,62.4399,62.4029,62.4251,117594.0
2017-12-12 13:50:00,84.48,84.53,84.46,84.53,63794.0,62.4325,62.4694,62.4177,62.4694,63794.0
2017-12-12 14:00:00,84.53,84.56,84.51,84.53,40442.0,62.4694,62.4916,62.4546,62.4694,40442.0
2017-12-12 14:10:00,84.53,84.57,84.52,84.57,53363.0,62.4694,62.499,62.462,62.499,53363.0
2017-12-12 14:20:00,84.57,84.63,84.56,84.63,41383.0,62.499,62.5433,62.4916,62.5433,41383.0
2017-12-12 14:30:00,84.63,84.65,84.59,84.62,99911.0,62.5433,62.5581,62.5138,62.5359,99911.0
2017-12-12 14:40:00,84.62,84.66,84.6,84.61,114716.0,62.5359,62.5655,62.5211,62.5285,114716.0
2017-12-12 14:50:00,84.62,84.63,84.54,84.56,81773.0,62.5359,62.5433,62.4768,62.4916,81773.0
2017-12-12 15:00:00,84.55,84.56,84.49,84.54,81312.0,62.4842,62.4916,62.4399,62.4768,81312.0
2017-12-12 15:10:00,84.54,84.55,84.45,84.47,93747.0,62.4768,62.4842,62.4103,62.4251,93747.0
2017-12-12 15:20:00,84.47,84.5,84.41,84.48,254101.0,62.4251,62.4472,62.3807,62.4325,254101.0
2017-12-12 15:30:00,84.48,84.48,84.42,84.44,115582.0,62.4325,62.4325,62.3881,62.4029,115582.0
2017-12-12 15:40:00,84.44,84.49,84.43,84.45,203217.0,62.4029,62.4399,62.3955,62.4103,203217.0
2017-12-12 15:50:00,84.44,84.45,84.41,84.44,377228.0,62.4029,62.4103,62.3807,62.4029,377228.0
2017-12-13 09:30:00,84.62,84.97,84.46,84.92,181037.0,62.5359,62.7946,62.4177,62.7576,181037.0
2017-12-13 09:40:00,84.9,84.94,84.75,84.8,87188.0,62.7429,62.7724,62.632,62.669,87188.0
2017-12-13 09:50:00,84.8,84.82,84.61,84.64,61908.0,62.669,62.6837,62.5285,62.5507,61908.0
2017-12-13 10:00:00,84.65,84.73,84.63,84.72,45406.0,62.5581,62.6172,62.5433,62.6098,45406.0
2017-12-13 10:10:00,84.72,84.78,84.68,84.71,42761.0,62.6098,62.6542,62.5803,62.6024,42761.0
2017-12-13 10:20:00,84.7,84.71,84.48,84.48,39801.0,62.595,62.6024,62.4325,62.4325,39801.0
2017-12-13 10:30:00,84.47,84.56,84.46,84.49,44327.0,62.4251,62.4916,62.4177,62.4399,44327.0
2017-12-13 10:40:00,84.5,84.6,84.49,84.55,94000.0,62.4472,62.5211,62.4399,62.4842,94000.0
2017-12-13 10:50:00,84.56,84.62,84.5,84.56,53357.0,62.4916,62.5359,62.4472,62.4916,53357.0
2017-12-13 11:00:00,84.55,84.59,84.5,84.51,71719.0,62.4842,62.5138,62.4472,62.4546,71719.0
2017-12-13 11:10:00,84.5,84.57,84.49,84.57,48103.0,62.4472,62.499,62.4399,62.499,48103.0
2017-12-13 11:20:00,84.56,84.58,84.5,84.51,37207.0,62.4916,62.5064,62.4472,62.4546,37207.0
2017-12-13 11:30:00,84.52,84.59,84.51,84.56,35051.0,62.462,62.5138,62.4546,62.4916,35051.0
2017-12-13 11:40:00,84.57,84.59,84.52,84.55,133031.0,62.499,62.5138,62.462,62.4842,133031.0
2017-12-13 11:50:00,84.56,84.62,84.54,84.6,79899.0,62.4916,62.5359,62.4768,62.5211,79899.0
2017-12-13 12:00:00,84.59,84.6,84.51,84.52,44000.0,62.5138,62.5211,62.4546,62.462,44000.0
2017-12-13 12:10:00,84.52,84.55,84.46,84.47,42647.0,62.462,62.4842,62.4177,62.4251,42647.0
2017-12-13 12:20:00,84.47,84.5,84.46,84.49,45347.0,62.4251,62.4472,62.4177,62.4399,45347.0
2017-12-13 12:30:00,84.5,84.5,84.44,84.45,49183.0,62.4472,62.4472,62.4029,62.4103,49183.0
2017-12-13 12:40:00,84.44,84.47,84.41,84.45,36261.0,62.4029,62.4251,62.3807,62.4103,36261.0
2017-12-13 12:50:00,84.45,84.47,84.42,84.46,62821.0,62.4103,62.4251,62.3881,62.4177,62821.0
2017-12-13 13:00:00,84.46,84.53,84.45,84.51,61591.0,62.4177,62.4694,62.4103,62.4546,61591.0
2017-12-13 13:10:00,84.51,84.54,84.45,84.47,58873.0,62.4546,62.4768,62.4103,62.4251,58873.0
2017-12-13 13:20:00,84.47,84.51,84.44,84.49,40459.0,62.4251,62.4546,62.4029,62.4399,40459.0
2017-12-13 13:30:00,84.48,84.57,84.46,84.53,108862.0,62.4325,62.499,62.4177,62.4694,108862.0
2017-12-13 13:40:00,84.52,84.59,84.49,84.59,55856.0,62.462,62.5138,62.4399,62.5138,55856.0
2017-12-13 13:50:00,84.59,84.64,84.48,84.5,68719.0,62.5138,62.5507,62.4325,62.4472,68719.0
2017-12-13 14:00:00,84.57,84.79,84.52,84.75,67898.0,62.499,62.6616,62.462,62.632,67898.0
2017-12-13 14:10:00,84.75,84.8,84.66,84.68,92863.0,62.632,62.669,62.5655,62.5803,92863.0
2017-12-13 14:20:00,84.69,84.72,84.64,84.64,61797.0,62.5877,62.6098,62.5507,62.5507,61797.0
2017-12-13 14:30:00,84.65,84.73,84.65,84.7,46426.0,62.5581,62.6172,62.5581,62.595,46426.0
2017-12-13 14:40:00,84.69,84.76,84.68,84.7,58530.0,62.5877,62.6394,62.5803,62.595,58530.0
2017-12-13 14:50:00,84.71,84.82,84.71,84.81,200225.0,62.6024,62.6837,62.6024,62.6763,200225.0
2017-12-13 15:00:00,84.8,84.81,84.63,84.64,125720.0,62.669,62.6763,62.5433,62.5507,125720.0
2017-12-13 15:10:00,84.64,84.66,84.62,84.65,77397.0,62.5507,62.5655,62.5359,62.5581,77397.0
2017-12-13 15:20:00,84.65,84.68,84.6,84.65,143861.0,62.5581,62.5803,62.5211,62.5581,143861.0
2017-12-13 15:30:00,84.64,84.66,84.6,84.6,189672.0,62.5507,62.5655,62.5211,62.5211,189672.0
2017-12-13 15:40:00,84.6,84.69,84.58,84.68,245092.0,62.5211,62.5877,62.5064,62.5803,245092.0
2017-12-13 15:50:00,84.67,84.68,84.54,84.58,577634.0,62.5729,62.5803,62.4768,62.5064,577634.0
2017-12-14 09:30:00,84.62,84.68,84.38,84.41,92590.0,62.5359,62.5803,62.3586,62.3807,92590.0
2017-12-14 09:40:00,84.41,84.61,84.38,84.6,34189.0,62.3807,62.5285,62.3586,62.5211,34189.0
2017-12-14 09:50:00,84.6,84.72,84.57,84.58,85273.0,62.5211,62.6098,62.499,62.5064,85273.0
2017-12-14 10:00:00,84.55,84.65,84.55,84.64,48894.0,62.4842,62.5581,62.4842,62.5507,48894.0
2017-12-14 10:10:00,84.64,84.67,84.6,84.67,28190.0,62.5507,62.5729,62.5211,62.5729,28190.0
2017-12-14 10:20:00,84.66,84.74,84.62,84.73,38312.0,62.5655,62.6246,62.5359,62.6172,38312.0
2017-12-14 10:30:00,84.73,84.82,84.71,84.78,33160.0,62.6172,62.6837,62.6024,62.6542,33160.0
2017-12-14 10:40:00,84.78,84.88,84.77,84.87,77680.0,62.6542,62.7281,62.6468,62.7207,77680.0
2017-12-14 10:50:00,84.87,84.87,84.77,84.8,88348.0,62.7207,62.7207,62.6468,62.669,88348.0
2017-12-14 11:00:00,84.81,84.82,84.74,84.75,92691.0,62.6763,62.6837,62.6246,62.632,92691.0
2017-12-14 11:10:00,84.75,84.8,84.72,84.77,30805.0,62.632,62.669,62.6098,62.6468,30805.0
2017-12-14 11:20:00,84.77,84.8,84.72,84.73,208817.0,62.6468,62.669,62.6098,62.6172,208817.0
2017-12-14 11:30:00,84.74,84.8,84.72,84.8,54433.0,62.6246,62.669,62.6098,62.669,54433.0
2017-12-14 11:40:00,84.79,84.85,84.76,84.78,220083.0,62.6616,62.7059,62.6394,62.6542,220083.0
2017-12-14 11:50:00,84.77,84.79,84.73,84.79,36431.0,62.6468,62.6616,62.6172,62.6616,36431.0
2017-12-14 12:00:00,84.79,84.83,84.77,84.83,122403.0,62.6616,62.6911,62.6468,62.6911,122403.0
2017-12-14 12:10:00,84.83,84.84,84.78,84.83,91529.0,62.6911,62.6985,62.6542,62.6911,91529.0
2017-12-14 12:20:00,84.83,84.85,84.8,84.83,62670.0,62.6911,62.7059,62.669,62.6911,62670.0
2017-12-14 12:30:00,84.83,84.84,84.79,84.81,84120.0,62.6911,62.6985,62.6616,62.6763,84120.0
2017-12-14 12:40:00,84.81,84.84,84.8,84.84,36170.0,62.6763,62.6985,62.669,62.6985,36170.0
2017-12-14 12:50:00,84.84,84.85,84.77,84.79,69137.0,62.6985,62.7059,62.6468,62.6616,69137.0
2017-12-14 13:00:00,84.79,84.82,84.77,84.8,35216.0,62.6616,62.6837,62.6468,62.669,35216.0
2017-12-14 13:10:00,84.79,84.84,84.74,84.8,130119.0,62.6616,62.6985,62.6246,62.669,130119.0
2017-12-14 13:20:00,84.79,84.81,84.76,84.79,26287.0,62.6616,62.6763,62.6394,62.6616,26287.0
2017-12-14 13:30:00,84.79,84.81,84.75,84.76,21815.0,62.6616,62.6763,62.632,62.6394,21815.0
2017-12-14 13:40:00,84.76,84.76,84.7,84.71,46986.0,62.6394,62.6394,62.595,62.6024,46986.0
2017-12-14 13:50:00,84.71,84.72,84.58,84.59,136939.0,62.6024,62.6098,62.5064,62.5138,136939.0
2017-12-14 14:00:00,84.59,84.65,84.56,84.65,25294.0,62.5138,62.5581,62.4916,62.5581,25294.0
2017-12-14 14:10:00,84.64,84.64,84.6,84.62,74885.0,62.5507,62.5507,62.5211,62.5359,74885.0
2017-12-14 14:20:00,84.62,84.64,84.52,84.52,132854.0,62.5359,62.5507,62.462,62.462,132854.0
2017-12-14 14:30:00,84.52,84.54,84.46,84.54,214743.0,62.462,62.4768,62.4177,62.4768,214743.0
2017-12-14 14:40:00,84.53,84.54,84.47,84.5,163530.0,62.4694,62.4768,62.4251,62.4472,163530.0
2017-12-14 14:50:00,84.5,84.6,84.49,84.59,156837.0,62.4472,62.5211,62.4399,62.5138,156837.0
2017-12-14 15:00:00,84.58,84.58,84.51,84.56,45544.0,62.5064,62.5064,62.4546,62.4916,45544.0
2017-12-14 15:10:00,84.55,84.57,84.46,84.47,155229.0,62.4842,62.499,62.4177,62.4251,155229.0
2017-12-14 15:20:00,84.48,84.54,84.47,84.54,190956.0,62.4325,62.4768,62.4251,62.4768,190956.0
2017-12-14 15:30:00,84.54,84.63,84.53,84.59,67333.0,62.4768,62.5433,62.4694,62.5138,67333.0
2017-12-14 15:40:00,84.59,84.6,84.53,84.56,129195.0,62.5138,62.5211,62.4694,62.4916,129195.0
2017-12-14 15:50:00,84.56,84.58,84.51,84.55,826030.0,62.4916,62.5064,62.4546,62.4842,826030.0
2017-12-15 09:30:00,84.66,85.09,84.63,85.02,232955.0,62.5655,62.8833,62.5433,62.8315,232955.0
2017-12-15 09:40:00,85.02,85.03,84.7,84.88,108348.0,62.8315,62.8389,62.595,62.7281,108348.0
2017-12-15 09:50:00,84.87,84.92,84.8,84.85,73797.0,62.7207,62.7576,62.669,62.7059,73797.0
2017-12-15 10:00:00,84.86,85.04,84.85,84.95,70232.0,62.7133,62.8463,62.7059,62.7798,70232.0
2017-12-15 10:10:00,84.96,85.05,84.93,85.0,63348.0,62.7872,62.8537,62.765,62.8168,63348.0
2017-12-15 10:20:00,84.99,85.05,84.94,85.03,67175.0,62.8094,62.8537,62.7724,62.8389,67175.0
2017-12-15 10:30:00,85.02,85.09,84.99,85.02,63541.0,62.8315,62.8833,62.8094,62.8315,63541.0
2017-12-15 10:40:00,85.02,85.06,84.97,85.02,39748.0,62.8315,62.8611,62.7946,62.8315,39748.0
2017-12-15 10:50:00,85.02,85.07,84.95,84.98,37135.0,62.8315,62.8685,62.7798,62.802,37135.0
2017-12-15 11:00:00,84.99,85.03,84.96,85.02,47558.0,62.8094,62.8389,62.7872,62.8315,47558.0
2017-12-15 11:10:00,85.02,85.07,84.99,85.0,95911.0,62.8315,62.8685,62.8094,62.8168,95911.0
2017-12-15 11:20:00,85.0,85.13,84.99,85.13,47011.0,62.8168,62.9128,62.8094,62.9128,47011.0
2017-12-15 11:30:00,85.12,85.21,85.12,85.14,36411.0,62.9054,62.9719,62.9054,62.9202,36411.0
2017-12-15 11:40:00,85.14,85.14,85.01,85.05,691048.0,62.9202,62.9202,62.8241,62.8537,691048.0
2017-12-15 11:50:00,85.04,85.06,85.0,85.05,219524.0,62.8463,62.8611,62.8168,62.8537,219524.0
2017-12-15 12:00:00,85.03,85.07,85.01,85.03,69147.0,62.8389,62.8685,62.8241,62.8389,69147.0
2017-12-15 12:10:00,85.02,85.04,85.01,85.03,99458.0,62.8315,62.8463,62.8241,62.8389,99458.0
2017-12-15 12:20:00,85.02,85.1,85.01,85.1,62285.0,62.8315,62.8907,62.8241,62.8907,62285.0
2017-12-15 12:30:00,85.1,85.15,85.07,85.13,78188.0,62.8907,62.9276,62.8685,62.9128,78188.0
2017-12-15 12:40:00,85.13,85.17,85.09,85.17,56172.0,62.9128,62.9424,62.8833,62.9424,56172.0
2017-12-15 12:50:00,85.17,85.18,85.0,85.02,71694.0,62.9424,62.9498,62.8168,62.8315,71694.0
2017-12-15 13:00:00,85.02,85.12,85.02,85.11,64641.0,62.8315,62.9054,62.8315,62.898,64641.0
2017-12-15 13:10:00,85.1,85.11,85.07,85.09,30442.0,62.8907,62.898,62.8685,62.8833,30442.0
2017-12-15 13:20:00,85.1,85.13,85.08,85.13,28955.0,62.8907,62.9128,62.8759,62.9128,28955.0
2017-12-15 13:30:00,85.13,85.14,85.07,85.09,52297.0,62.9128,62.9202,62.8685,62.8833,52297.0
2017-12-15 13:40:00,85.09,85.1,85.07,85.09,37728.0,62.8833,62.8907,62.8685,62.8833,37728.0
2017-12-15 13:50:00,85.09,85.1,85.02,85.03,53888.0,62.8833,62.8907,62.8315,62.8389,53888.0
2017-12-15 14:00:00,85.03,85.08,85.03,85.07,54668.0,62.8389,62.8759,62.8389,62.8685,54668.0
2017-12-15 14:10:00,85.08,85.1,85.05,85.08,48878.0,62.8759,62.8907,62.8537,62.8759,48878.0
2017-12-15 14:20:00,85.07,85.13,85.07,85.11,83382.0,62.8685,62.9128,62.8685,62.898,83382.0
2017-12-15 14:30:00,85.11,85.18,85.1,85.16,86372.0,62.898,62.9498,62.8907,62.935,86372.0
2017-12-15 14:40:00,85.16,85.2,85.15,85.17,66628.0,62.935,62.9646,62.9276,62.9424,66628.0
2017-12-15 14:50:00,85.17,85.17,85.11,85.13,49822.0,62.9424,62.9424,62.898,62.9128,49822.0
2017-12-15 15:00:00,85.13,85.19,85.13,85.17,77883.0,62.9128,62.9572,62.9128,62.9424,77883.0
2017-12-15 15:10:00,85.17,85.21,85.16,85.18,72812.0,62.9424,62.9719,62.935,62.9498,72812.0
2017-12-15 15:20:00,85.17,85.25,85.16,85.25,127738.0,62.9424,63.0015,62.935,63.0015,127738.0
2017-12-15 15:30:00,85.24,85.25,85.11,85.17,420170.0,62.9941,63.0015,62.898,62.9424,420170.0
2017-12-15 15:40:00,85.16,85.16,85.05,85.07,272778.0,62.935,62.935,62.8537,62.8685,272778.0
2017-12-15 15:50:00,85.07,85.11,85.04,85.07,525917.0,62.8685,62.898,62.8463,62.8685,525917.0
2017-12-18 09:30:00,85.26,85.74,85.25,85.74,217398.0,63.0089,63.3636,63.0015,63.3636,217398.0
2017-12-18 09:40:00,85.72,85.85,85.64,85.72,152034.0,63.3488,63.4449,63.2897,63.3488,152034.0
2017-12-18 09:50:00,85.72,85.85,85.67,85.82,215525.0,63.3488,63.4449,63.3119,63.4228,215525.0
2017-12-18 10:00:00,85.82,85.83,85.75,85.81,124162.0,63.4228,63.4301,63.371,63.4154,124162.0
2017-12-18 10:10:00,85.82,85.94,85.78,85.85,86018.0,63.4228,63.5114,63.3932,63.4449,86018.0
2017-12-18 10:20:00,85.84,85.92,85.83,85.89,70995.0,63.4375,63.4967,63.4301,63.4745,70995.0
2017-12-18 10:30:00,85.88,86.05,85.86,86.04,89909.0,63.4671,63.5927,63.4523,63.5853,89909.0
2017-12-18 10:40:00,86.04,86.12,85.99,86.12,53561.0,63.5853,63.6445,63.5484,63.6445,53561.0
2017-12-18 10:50:00,86.12,86.14,85.98,85.98,66013.0,63.6445,63.6592,63.541,63.541,66013.0
2017-12-18 11:00:00,85.99,86.01,85.9,85.93,92673.0,63.5484,63.5632,63.4819,63.504,92673.0
2017-12-18 11:10:00,85.94,86.02,85.92,86.0,43838.0,63.5114,63.5706,63.4967,63.5558,43838.0
2017-12-18 11:20:00,86.0,86.0,85.86,85.88,66873.0,63.5558,63.5558,63.4523,63.4671,66873.0
2017-12-18 11:30:00,85.89,85.93,85.86,85.89,50339.0,63.4745,63.504,63.4523,63.4745,50339.0
2017-12-18 11:40:00,85.89,85.89,85.79,85.81,544704.0,63.4745,63.4745,63.4006,63.4154,544704.0
2017-12-18 11:50:00,85.81,85.82,85.76,85.77,111286.0,63.4154,63.4228,63.3784,63.3858,111286.0
2017-12-18 12:00:00,85.77,85.79,85.73,85.78,128832.0,63.3858,63.4006,63.3562,63.3932,128832.0
2017-12-18 12:10:00,85.78,85.79,85.71,85.73,73424.0,63.3932,63.4006,63.3415,63.3562,73424.0
2017-12-18 12:20:00,85.73,85.75,85.66,85.72,66301.0,63.3562,63.371,63.3045,63.3488,66301.0
2017-12-18 12:30:00,85.71,85.72,85.64,85.69,69374.0,63.3415,63.3488,63.2897,63.3267,69374.0
2017-12-18 12:40:00,85.68,85.69,85.65,85.66,46042.0,63.3193,63.3267,63.2971,63.3045,46042.0
2017-12-18 12:50:00,85.66,85.72,85.64,85.72,55876.0,63.3045,63.3488,63.2897,63.3488,55876.0
2017-12-18 13:00:00,85.72,85.72,85.67,85.71,56362.0,63.3488,63.3488,63.3119,63.3415,56362.0
2017-12-18 13:10:00,85.71,85.84,85.71,85.83,399213.0,63.3415,63.4375,63.3415,63.4301,399213.0
2017-12-18 13:20:00,85.83,85.88,85.8,85.81,82897.0,63.4301,63.4671,63.408,63.4154,82897.0
2017-12-18 13:30:00,85.81,85.82,85.77,85.81,81591.0,63.4154,63.4228,63.3858,63.4154,81591.0
2017-12-18 13:40:00,85.81,85.84,85.79,85.81,63419.0,63.4154,63.4375,63.4006,63.4154,63419.0
2017-12-18 13:50:00,85.8,85.82,85.74,85.75,37080.0,63.408,63.4228,63.3636,63.371,37080.0
2017-12-18 14:00:00,85.75,85.78,85.72,85.74,54735.0,63.371,63.3932,63.3488,63.3636,54735.0
2017-12-18 14:10:00,85.73,85.75,85.69,85.74,48419.0,63.3562,63.371,63.3267,63.3636,48419.0
2017-12-18 14:20:00,85.74,85.76,85.73,85.73,35540.0,63.3636,63.3784,63.3562,63.3562,35540.0
2017-12-18 14:30:00,85.73,85.8,85.73,85.78,117143.0,63.3562,63.408,63.3562,63.3932,117143.0
2017-12-18 14:40:00,85.78,85.78,85.67,85.69,79645.0,63.3932,63.3932,63.3119,63.3267,79645.0
2017-12-18 14:50:00,85.7,85.73,85.67,85.73,98847.0,63.3341,63.3562,63.3119,63.3562,98847.0
2017-12-18 15:00:00,85.73,85.73,85.69,85.7,163800.0,63.3562,63.3562,63.3267,63.3341,163800.0
2017-12-18 15:10:00,85.7,85.71,85.65,85.69,99523.0,63.3341,63.3415,63.2971,63.3267,99523.0
2017-12-18 15:20:00,85.69,85.75,85.67,85.68,87059.0,63.3267,63.371,63.3119,63.3193,87059.0
2017-12-18 15:30:00,85.68,85.69,85.63,85.67,105491.0,63.3193,63.3267,63.2823,63.3119,105491.0
2017-12-18 15:40:00,85.68,85.68,85.64,85.66,178903.0,63.3193,63.3193,63.2897,63.3045,178903.0
2017-12-18 15:50:00,85.66,85.66,85.6,85.65,568031.0,63.3045,63.3045,63.2602,63.2971,568031.0
2017-12-19 09:30:00,85.67,85.69,85.49,85.59,140110.0,63.3119,63.3267,63.1789,63.2528,140110.0
2017-12-19 09:40:00,85.58,85.58,85.21,85.21,77316.0,63.2454,63.2454,62.9719,62.9719,77316.0
2017-12-19 09:50:00,85.19,85.2,84.98,84.98,334743.0,62.9572,62.9646,62.802,62.802,334743.0
2017-12-19 10:00:00,84.98,85.02,84.91,84.92,206222.0,62.802,62.8315,62.7502,62.7576,206222.0
2017-12-19 10:10:00,84.92,84.97,84.86,84.87,299537.0,62.7576,62.7946,62.7133,62.7207,299537.0
2017-12-19 10:20:00,84.87,84.88,84.76,84.77,48082.0,62.7207,62.7281,62.6394,62.6468,48082.0
2017-12-19 10:30:00,84.77,84.88,84.76,84.79,106773.0,62.6468,62.7281,62.6394,62.6616,106773.0
2017-12-19 10:40:00,84.8,84.83,84.74,84.81,77053.0,62.669,62.6911,62.6246,62.6763,77053.0
2017-12-19 10:50:00,84.82,84.83,84.68,84.71,53527.0,62.6837,62.6911,62.5803,62.6024,53527.0
2017-12-19 11:00:00,84.71,84.73,84.67,84.7,61642.0,62.6024,62.6172,62.5729,62.595,61642.0
2017-12-19 11:10:00,84.71,84.71,84.47,84.48,99725.0,62.6024,62.6024,62.4251,62.4325,99725.0
2017-12-19 11:20:00,84.47,84.49,84.41,84.42,42581.0,62.4251,62.4399,62.3807,62.3881,42581.0
2017-12-19 11:30:00,84.42,84.47,84.39,84.4,89858.0,62.3881,62.4251,62.366,62.3733,89858.0
2017-12-19 11:40:00,84.4,84.42,84.35,84.4,66525.0,62.3733,62.3881,62.3364,62.3733,66525.0
2017-12-19 11:50:00,84.39,84.4,84.28,84.3,88797.0,62.366,62.3733,62.2847,62.2994,88797.0
2017-12-19 12:00:00,84.3,84.31,84.24,84.24,60998.0,62.2994,62.3068,62.2551,62.2551,60998.0
2017-12-19 12:10:00,84.24,84.25,84.18,84.18,41092.0,62.2551,62.2625,62.2108,62.2108,41092.0
2017-12-19 12:20:00,84.18,84.18,84.0,84.02,96419.0,62.2108,62.2108,62.0777,62.0925,96419.0
2017-12-19 12:30:00,84.02,84.03,83.96,83.99,131722.0,62.0925,62.0999,62.0482,62.0703,131722.0
2017-12-19 12:40:00,83.97,83.97,83.86,83.87,67901.0,62.0556,62.0556,61.9743,61.9817,67901.0
2017-12-19 12:50:00,83.87,83.9,83.82,83.87,84940.0,61.9817,62.0038,61.9447,61.9817,84940.0
2017-12-19 13:00:00,83.87,83.94,83.82,83.94,78344.0,61.9817,62.0334,61.9447,62.0334,78344.0
2017-12-19 13:10:00,83.94,83.97,83.91,83.93,41588.0,62.0334,62.0556,62.0112,62.026,41588.0
2017-12-19 13:20:00,83.93,83.96,83.89,83.91,127508.0,62.026,62.0482,61.9964,62.0112,127508.0
2017-12-19 13:30:00,83.9,83.99,83.88,83.98,147569.0,62.0038,62.0703,61.9891,62.063,147569.0
2017-12-19 13:40:00,83.97,84.01,83.93,84.0,65719.0,62.0556,62.0851,62.026,62.0777,65719.0
2017-12-19 13:50:00,84.0,84.02,83.97,83.98,71095.0,62.0777,62.0925,62.0556,62.063,71095.0
2017-12-19 14:00:00,83.98,84.01,83.95,83.95,71659.0,62.063,62.0851,62.0408,62.0408,71659.0
2017-12-19 14:10:00,83.95,83.98,83.86,83.91,87533.0,62.0408,62.063,61.9743,62.0112,87533.0
2017-12-19 14:20:00,83.9,83.96,83.87,83.93,97803.0,62.0038,62.0482,61.9817,62.026,97803.0
2017-12-19 14:30:00,83.94,83.94,83.86,83.86,73939.0,62.0334,62.0334,61.9743,61.9743,73939.0
2017-12-19 14:40:00,83.86,83.88,83.82,83.84,153112.0,61.9743,61.9891,61.9447,61.9595,153112.0
2017-12-19 14:50:00,83.84,83.85,83.73,83.73,130439.0,61.9595,61.9669,61.8782,61.8782,130439.0
2017-12-19 15:00:00,83.73,83.75,83.66,83.7,200212.0,61.8782,61.893,61.8265,61.856,200212.0
2017-12-19 15:10:00,83.7,83.81,83.69,83.81,124567.0,61.856,61.9373,61.8486,61.9373,124567.0
2017-12-19 15:20:00,83.81,83.88,83.8,83.82,125434.0,61.9373,61.9891,61.9299,61.9447,125434.0
2017-12-19 15:30:00,83.81,83.86,83.79,83.83,96269.0,61.9373,61.9743,61.9225,61.9521,96269.0
2017-12-19 15:40:00,83.82,83.84,83.78,83.81,110766.0,61.9447,61.9595,61.9151,61.9373,110766.0
2017-12-19 15:50:00,83.81,83.86,83.8,83.83,260842.0,61.9373,61.9743,61.9299,61.9521,260842.0
2017-12-20 09:30:00,83.86,83.97,83.7,83.83,209084.0,61.9743,62.0556,61.856,61.9521,209084.0
2017-12-20 09:40:00,83.83,83.94,83.67,83.87,88446.0,61.9521,62.0334,61.8339,61.9817,88446.0
2017-12-20 09:50:00,83.87,84.0,83.74,84.0,154773.0,61.9817,62.0777,61.8856,62.0777,154773.0
2017-12-20 10:00:00,84.01,84.09,83.95,84.02,217889.0,62.0851,62.1442,62.0408,62.0925,217889.0
2017-12-20 10:10:00,84.03,84.04,83.83,83.86,75735.0,62.0999,62.1073,61.9521,61.9743,75735.0
2017-12-20 10:20:00,83.86,83.86,83.72,83.74,54422.0,61.9743,61.9743,61.8708,61.8856,54422.0
2017-12-20 10:30:00,83.74,83.81,83.64,83.66,76087.0,61.8856,61.9373,61.8117,61.8265,76087.0
2017-12-20 10:40:00,83.67,83.73,83.57,83.64,110101.0,61.8339,61.8782,61.76,61.8117,110101.0
2017-12-20 10:50:00,83.64,83.67,83.54,83.58,75731.0,61.8117,61.8339,61.7378,61.7673,75731.0
2017-12-20 11:00:00,83.59,83.66,83.57,83.6,63110.0,61.7747,61.8265,61.76,61.7821,63110.0
2017-12-20 11:10:00,83.61,83.64,83.54,83.61,56582.0,61.7895,61.8117,61.7378,61.7895,56582.0
2017-12-20 11:20:00,83.61,83.62,83.5,83.51,43462.0,61.7895,61.7969,61.7082,61.7156,43462.0
2017-12-20 11:30:00,83.51,83.56,83.48,83.5,82709.0,61.7156,61.7526,61.6934,61.7082,82709.0
2017-12-20 11:40:00,83.49,83.5,83.46,83.47,184837.0,61.7008,61.7082,61.6787,61.6861,184837.0
2017-12-20 11:50:00,83.46,83.47,83.41,83.44,106818.0,61.6787,61.6861,61.6417,61.6639,106818.0
2017-12-20 12:00:00,83.44,83.48,83.43,83.44,72892.0,61.6639,61.6934,61.6565,61.6639,72892.0
2017-12-20 12:10:00,83.44,83.49,83.39,83.47,420860.0,61.6639,61.7008,61.6269,61.6861,420860.0
2017-12-20 12:20:00,83.47,83.52,83.46,83.48,124005.0,61.6861,61.723,61.6787,61.6934,124005.0
2017-12-20 12:30:00,83.47,83.5,83.38,83.38,83358.0,61.6861,61.7082,61.6195,61.6195,83358.0
2017-12-20 12:40:00,83.38,83.39,83.32,83.33,47485.0,61.6195,61.6269,61.5752,61.5826,47485.0
2017-12-20 12:50:00,83.33,83.36,83.29,83.35,51995.0,61.5826,61.6048,61.553,61.5974,51995.0
2017-12-20 13:00:00,83.36,83.36,83.28,83.29,65570.0,61.6048,61.6048,61.5456,61.553,65570.0
2017-12-20 13:10:00,83.28,83.29,83.18,83.19,64484.0,61.5456,61.553,61.4717,61.4791,64484.0
2017-12-20 13:20:00,83.19,83.21,83.14,83.16,86045.0,61.4791,61.4939,61.4422,61.457,86045.0
2017-12-20 13:30:00,83.15,83.16,83.12,83.14,92153.0,61.4496,61.457,61.4274,61.4422,92153.0
2017-12-20 13:40:00,83.13,83.2,83.13,83.18,73220.0,61.4348,61.4865,61.4348,61.4717,73220.0
2017-12-20 13:50:00,83.18,83.22,83.13,83.16,79822.0,61.4717,61.5013,61.4348,61.457,79822.0
2017-12-20 14:00:00,83.16,83.18,83.13,83.14,94813.0,61.457,61.4717,61.4348,61.4422,94813.0
2017-12-20 14:10:00,83.15,83.16,83.07,83.07,125070.0,61.4496,61.457,61.3904,61.3904,125070.0
2017-12-20 14:20:00,83.08,83.15,83.06,83.09,180848.0,61.3978,61.4496,61.3831,61.4052,180848.0
2017-12-20 14:30:00,83.09,83.09,83.03,83.04,70978.0,61.4052,61.4052,61.3609,61.3683,70978.0
2017-12-20 14:40:00,83.03,83.09,83.02,83.06,135499.0,61.3609,61.4052,61.3535,61.3831,135499.0
2017-12-20 14:50:00,83.06,83.06,82.96,82.97,100338.0,61.3831,61.3831,61.3092,61.3165,100338.0
2017-12-20 15:00:00,82.96,83.02,82.94,82.98,143975.0,61.3092,61.3535,61.2944,61.3239,143975.0
2017-12-20 15:10:00,82.98,83.01,82.92,82.98,232405.0,61.3239,61.3461,61.2796,61.3239,232405.0
2017-12-20 15:20:00,82.98,83.0,82.89,82.9,93334.0,61.3239,61.3387,61.2574,61.2648,93334.0
2017-12-20 15:30:00,82.89,82.98,82.88,82.97,244655.0,61.2574,61.3239,61.25,61.3165,244655.0
2017-12-20 15:40:00,82.97,83.04,82.89,82.91,337959.0,61.3165,61.3683,61.2574,61.2722,337959.0
2017-12-20 15:50:00,82.9,82.96,82.84,82.86,535449.0,61.2648,61.3092,61.2205,61.2353,535449.0
2017-12-21 09:30:00,81.95,81.95,81.58,81.63,258958.0,61.5044,61.5044,61.2267,61.2642,258958.0
2017-12-21 09:40:00,81.62,81.67,81.5,81.55,69460.0,61.2567,61.2942,61.1667,61.2042,69460.0
2017-12-21 09:50:00,81.55,81.55,81.38,81.42,78158.0,61.2042,61.2042,61.0766,61.1066,78158.0
2017-12-21 10:00:00,81.42,81.49,81.41,81.42,84271.0,61.1066,61.1591,61.0991,61.1066,84271.0
2017-12-21 10:10:00,81.41,81.5,81.32,81.5,149803.0,61.0991,61.1667,61.0316,61.1667,149803.0
2017-12-21 10:20:00,81.49,81.5,81.39,81.42,95062.0,61.1591,61.1667,61.0841,61.1066,95062.0
2017-12-21 10:30:00,81.43,81.59,81.42,81.48,98161.0,61.1141,61.2342,61.1066,61.1516,98161.0
2017-12-21 10:40:00,81.5,81.56,81.48,81.55,56269.0,61.1667,61.2117,61.1516,61.2042,56269.0
2017-12-21 10:50:00,81.54,81.57,81.49,81.57,66339.0,61.1967,61.2192,61.1591,61.2192,66339.0
2017-12-21 11:00:00,81.58,81.61,81.53,81.57,141143.0,61.2267,61.2492,61.1892,61.2192,141143.0
2017-12-21 11:10:00,81.56,81.6,81.55,81.56,90599.0,61.2117,61.2417,61.2042,61.2117,90599.0
2017-12-21 11:20:00,81.56,81.6,81.51,81.51,97738.0,61.2117,61.2417,61.1742,61.1742,97738.0
2017-12-21 11:30:00,81.51,81.53,81.44,81.46,95010.0,61.1742,61.1892,61.1216,61.1366,95010.0
2017-12-21 11:40:00,81.47,81.49,81.42,81.43,80153.0,61.1441,61.1591,61.1066,61.1141,80153.0
2017-12-21 11:50:00,81.43,81.45,81.37,81.38,86422.0,61.1141,61.1291,61.0691,61.0766,86422.0
2017-12-21 12:00:00,81.38,81.43,81.36,81.38,65943.0,61.0766,61.1141,61.0616,61.0766,65943.0
2017-12-21 12:10:00,81.38,81.41,81.36,81.39,29385.0,61.0766,61.0991,61.0616,61.0841,29385.0
2017-12-21 12:20:00,81.39,81.41,81.36,81.37,51600.0,61.0841,61.0991,61.0616,61.0691,51600.0
2017-12-21 12:30:00,81.37,81.37,81.33,81.35,98088.0,61.0691,61.0691,61.0391,61.0541,98088.0
2017-12-21 12:40:00,81.35,81.4,81.32,81.4,70867.0,61.0541,61.0916,61.0316,61.0916,70867.0
2017-12-21 12:50:00,81.4,81.47,81.39,81.45,63267.0,61.0916,61.1441,61.0841,61.1291,63267.0
2017-12-21 13:00:00,81.45,81.46,81.41,81.41,38007.0,61.1291,61.1366,61.0991,61.0991,38007.0
2017-12-21 13:10:00,81.42,81.44,81.35,81.37,70146.0,61.1066,61.1216,61.0541,61.0691,70146.0
2017-12-21 13:20:00,81.37,81.37,81.31,81.32,41086.0,61.0691,61.0691,61.0241,61.0316,41086.0
2017-12-21 13:30:00,81.31,81.33,81.29,81.29,107685.0,61.0241,61.0391,61.009,61.009,107685.0
2017-12-21 13:40:00,81.3,81.3,81.26,81.3,49171.0,61.0165,61.0165,60.9865,61.0165,49171.0
2017-12-21 13:50:00,81.3,81.34,81.28,81.34,39262.0,61.0165,61.0466,61.0015,61.0466,39262.0
2017-12-21 14:00:00,81.34,81.38,81.32,81.37,44412.0,61.0466,61.0766,61.0316,61.0691,44412.0
2017-12-21 14:10:00,81.37,81.38,81.34,81.35,41978.0,61.0691,61.0766,61.0466,61.0541,41978.0
2017-12-21 14:20:00,81.35,81.36,81.3,81.31,52807.0,61.0541,61.0616,61.0165,61.0241,52807.0
2017-12-21 14:30:00,81.3,81.33,81.28,81.32,77129.0,61.0165,61.0391,61.0015,61.0316,77129.0
2017-12-21 14:40:00,81.33,81.33,81.3,81.31,95331.0,61.0391,61.0391,61.0165,61.0241,95331.0
2017-12-21 14:50:00,81.31,81.38,81.3,81.34,173197.0,61.0241,61.0766,61.0165,61.0466,173197.0
2017-12-21 15:00:00,81.33,81.35,81.29,81.32,115596.0,61.0391,61.0541,61.009,61.0316,115596.0
2017-12-21 15:10:00,81.32,81.35,81.3,81.31,87713.0,61.0316,61.0541,61.0165,61.0241,87713.0
2017-12-21 15:20:00,81.31,81.37,81.3,81.34,127329.0,61.0241,61.0691,61.0165,61.0466,127329.0
2017-12-21 15:30:00,81.34,81.37,81.3,81.3,314428.0,61.0466,61.0691,61.0165,61.0165,314428.0
2017-12-21 15:40:00,81.3,81.34,81.2,81.2,222618.0,61.0165,61.0466,60.9415,60.9415,222618.0
2017-12-21 15:50:00,81.2,81.33,81.18,81.26,464146.0,60.9415,61.0391,60.9265,60.9865,464146.0
2017-12-22 09:30:00,81.32,81.55,81.22,81.34,246433.0,61.0316,61.2042,60.9565,61.0466,246433.0
2017-12-22 09:40:00,81.33,81.47,81.28,81.37,182834.0,61.0391,61.1441,61.0015,61.0691,182834.0
2017-12-22 09:50:00,81.38,81.5,81.37,81.46,214435.0,61.0766,61.1667,61.0691,61.1366,214435.0
2017-12-22 10:00:00,81.45,81.61,81.44,81.6,119009.0,61.1291,61.2492,61.1216,61.2417,119009.0
2017-12-22 10:10:00,81.6,81.64,81.58,81.64,160305.0,61.2417,61.2717,61.2267,61.2717,160305.0
2017-12-22 10:20:00,81.64,81.71,81.6,81.7,56670.0,61.2717,61.3243,61.2417,61.3168,56670.0
2017-12-22 10:30:00,81.7,81.85,81.68,81.84,215297.0,61.3168,61.4293,61.3017,61.4218,215297.0
2017-12-22 10:40:00,81.84,81.86,81.7,81.71,102880.0,61.4218,61.4368,61.3168,61.3243,102880.0
2017-12-22 10:50:00,81.7,81.76,81.68,81.71,61134.0,61.3168,61.3618,61.3017,61.3243,61134.0
2017-12-22 11:00:00,81.71,81.77,81.68,81.71,52387.0,61.3243,61.3693,61.3017,61.3243,52387.0
2017-12-22 11:10:00,81.7,81.79,81.7,81.75,36443.0,61.3168,61.3843,61.3168,61.3543,36443.0
2017-12-22 11:20:00,81.74,81.76,81.67,81.68,42225.0,61.3468,61.3618,61.2942,61.3017,42225.0
2017-12-22 11:30:00,81.67,81.7,81.63,81.65,91539.0,61.2942,61.3168,61.2642,61.2792,91539.0
2017-12-22 11:40:00,81.65,81.67,81.6,81.65,49915.0,61.2792,61.2942,61.2417,61.2792,49915.0
2017-12-22 11:50:00,81.66,81.66,81.58,81.61,50679.0,61.2867,61.2867,61.2267,61.2492,50679.0
2017-12-22 12:00:00,81.61,81.62,81.53,81.54,41676.0,61.2492,61.2567,61.1892,61.1967,41676.0
2017-12-22 12:10:00,81.54,81.61,81.52,81.6,54684.0,61.1967,61.2492,61.1817,61.2417,54684.0
2017-12-22 12:20:00,81.6,81.63,81.58,81.62,77808.0,61.2417,61.2642,61.2267,61.2567,77808.0
2017-12-22 12:30:00,81.63,81.65,81.6,81.65,49884.0,61.2642,61.2792,61.2417,61.2792,49884.0
2017-12-22 12:40:00,81.65,81.68,81.63,81.65,42065.0,61.2792,61.3017,61.2642,61.2792,42065.0
2017-12-22 12:50:00,81.65,81.67,81.63,81.65,34979.0,61.2792,61.2942,61.2642,61.2792,34979.0
2017-12-22 13:00:00,81.65,81.65,81.63,81.64,41124.0,61.2792,61.2792,61.2642,61.2717,41124.0
2017-12-22 13:10:00,81.64,81.75,81.63,81.73,91340.0,61.2717,61.3543,61.2642,61.3393,91340.0
2017-12-22 13:20:00,81.73,81.77,81.72,81.76,42967.0,61.3393,61.3693,61.3318,61.3618,42967.0
2017-12-22 13:30:00,81.75,81.79,81.75,81.78,57006.0,61.3543,61.3843,61.3543,61.3768,57006.0
2017-12-22 13:40:00,81.78,81.84,81.77,81.83,119110.0,61.3768,61.4218,61.3693,61.4143,119110.0
2017-12-22 13:50:00,81.83,81.91,81.82,81.86,133402.0,61.4143,61.4744,61.4068,61.4368,133402.0
2017-12-22 14:00:00,81.86,81.86,81.83,81.84,54113.0,61.4368,61.4368,61.4143,61.4218,54113.0
2017-12-22 14:10:00,81.84,81.9,81.82,81.88,80038.0,61.4218,61.4669,61.4068,61.4518,80038.0
2017-12-22 14:20:00,81.88,81.91,81.86,81.9,47057.0,61.4518,61.4744,61.4368,61.4669,47057.0
2017-12-22 14:30:00,81.9,81.95,81.87,81.87,48016.0,61.4669,61.5044,61.4443,61.4443,48016.0
2017-12-22 14:40:00,81.88,81.89,81.81,81.81,54351.0,61.4518,61.4594,61.3993,61.3993,54351.0
2017-12-22 14:50:00,81.81,81.86,81.8,81.83,232710.0,61.3993,61.4368,61.3918,61.4143,232710.0
2017-12-22 15:00:00,81.84,81.85,81.78,81.79,56891.0,61.4218,61.4293,61.3768,61.3843,56891.0
2017-12-22 15:10:00,81.79,81.8,81.73,81.73,63472.0,61.3843,61.3918,61.3393,61.3393,63472.0
2017-12-22 15:20:00,81.73,81.75,81.71,81.73,40347.0,61.3393,61.3543,61.3243,61.3393,40347.0
2017-12-22 15:30:00,81.73,81.81,81.7,81.79,82552.0,61.3393,61.3993,61.3168,61.3843,82552.0
2017-12-22 15:40:00,81.79,81.81,81.74,81.79,110929.0,61.3843,61.3993,61.3468,61.3843,110929.0
2017-12-22 15:50:00,81.78,81.84,81.73,81.82,295103.0,61.3768,61.4218,61.3393,61.4068,295103.0
2017-12-26 09:30:00,81.85,82.14,81.68,81.98,175545.0,61.4293,61.647,61.3017,61.5269,175545.0
2017-12-26 09:40:00,81.98,82.18,81.95,82.05,228145.0,61.5269,61.677,61.5044,61.5794,228145.0
2017-12-26 09:50:00,82.03,82.22,82.01,82.11,171661.0,61.5644,61.707,61.5494,61.6245,171661.0
2017-12-26 10:00:00,82.1,82.16,82.03,82.14,129268.0,61.617,61.662,61.5644,61.647,129268.0
2017-12-26 10:10:00,82.14,82.18,82.07,82.1,144846.0,61.647,61.677,61.5944,61.617,144846.0
2017-12-26 10:20:00,82.09,82.18,82.08,82.17,64492.0,61.6095,61.677,61.6019,61.6695,64492.0
2017-12-26 10:30:00,82.18,82.3,82.15,82.3,72156.0,61.677,61.7671,61.6545,61.7671,72156.0
2017-12-26 10:40:00,82.3,82.3,82.24,82.29,55832.0,61.7671,61.7671,61.722,61.7596,55832.0
2017-12-26 10:50:00,82.29,82.3,82.23,82.28,49776.0,61.7596,61.7671,61.7145,61.7521,49776.0
2017-12-26 11:00:00,82.28,82.38,82.28,82.37,58811.0,61.7521,61.8271,61.7521,61.8196,58811.0
2017-12-26 11:10:00,82.38,82.42,82.31,82.33,50035.0,61.8271,61.8571,61.7746,61.7896,50035.0
2017-12-26 11:20:00,82.33,82.41,82.32,82.4,57225.0,61.7896,61.8496,61.7821,61.8421,57225.0
2017-12-26 11:30:00,82.39,82.44,82.36,82.44,48492.0,61.8346,61.8721,61.8121,61.8721,48492.0
2017-12-26 11:40:00,82.44,82.46,82.4,82.43,36137.0,61.8721,61.8871,61.8421,61.8646,36137.0
2017-12-26 11:50:00,82.42,82.46,82.4,82.43,38868.0,61.8571,61.8871,61.8421,61.8646,38868.0
2017-12-26 12:00:00,82.42,82.43,82.38,82.42,32844.0,61.8571,61.8646,61.8271,61.8571,32844.0
2017-12-26 12:10:00,82.43,82.44,82.39,82.4,37170.0,61.8646,61.8721,61.8346,61.8421,37170.0
2017-12-26 12:20:00,82.39,82.43,82.39,82.4,28703.0,61.8346,61.8646,61.8346,61.8421,28703.0
2017-12-26 12:30:00,82.4,82.41,82.36,82.38,45837.0,61.8421,61.8496,61.8121,61.8271,45837.0
2017-12-26 12:40:00,82.37,82.41,82.37,82.41,33145.0,61.8196,61.8496,61.8196,61.8496,33145.0
2017-12-26 12:50:00,82.4,82.41,82.36,82.39,37761.0,61.8421,61.8496,61.8121,61.8346,37761.0
2017-12-26 13:00:00,82.39,82.42,82.39,82.41,21011.0,61.8346,61.8571,61.8346,61.8496,21011.0
2017-12-26 13:10:00,82.42,82.45,82.38,82.43,54897.0,61.8571,61.8796,61.8271,61.8646,54897.0
2017-12-26 13:20:00,82.43,82.43,82.4,82.41,23347.0,61.8646,61.8646,61.8421,61.8496,23347.0
2017-12-26 13:30:00,82.41,82.41,82.35,82.37,31251.0,61.8496,61.8496,61.8046,61.8196,31251.0
2017-12-26 13:40:00,82.37,82.38,82.34,82.37,24363.0,61.8196,61.8271,61.7971,61.8196,24363.0
2017-12-26 13:50:00,82.38,82.41,82.33,82.34,32008.0,61.8271,61.8496,61.7896,61.7971,32008.0
2017-12-26 14:00:00,82.34,82.35,82.31,82.33,29971.0,61.7971,61.8046,61.7746,61.7896,29971.0
2017-12-26 14:10:00,82.34,82.38,82.34,82.35,39941.0,61.7971,61.8271,61.7971,61.8046,39941.0
2017-12-26 14:20:00,82.34,82.41,82.34,82.39,57544.0,61.7971,61.8496,61.7971,61.8346,57544.0
2017-12-26 14:30:00,82.39,82.4,82.33,82.34,100021.0,61.8346,61.8421,61.7896,61.7971,100021.0
2017-12-26 14:40:00,82.34,82.34,82.26,82.28,64370.0,61.7971,61.7971,61.737,61.7521,64370.0
2017-12-26 14:50:00,82.29,82.35,82.28,82.34,58819.0,61.7596,61.8046,61.7521,61.7971,58819.0
2017-12-26 15:00:00,82.34,82.36,82.31,82.33,32191.0,61.7971,61.8121,61.7746,61.7896,32191.0
2017-12-26 15:10:00,82.32,82.34,82.29,82.3,58115.0,61.7821,61.7971,61.7596,61.7671,58115.0
2017-12-26 15:20:00,82.3,82.31,82.24,82.24,58601.0,61.7671,61.7746,61.722,61.722,58601.0
2017-12-26 15:30:00,82.24,82.3,82.24,82.27,74789.0,61.722,61.7671,61.722,61.7445,74789.0
2017-12-26 15:40:00,82.26,82.3,82.25,82.27,103309.0,61.737,61.7671,61.7295,61.7445,103309.0
2017-12-26 15:50:00,82.27,82.27,82.2,82.25,150589.0,61.7445,61.7445,61.692,61.7295,150589.0
2017-12-27 09:30:00,82.82,82.82,82.42,82.62,491136.0,62.1573,62.1573,61.8571,62.0072,491136.0
2017-12-27 09:40:00,82.63,82.64,82.48,82.52,767621.0,62.0147,62.0222,61.9022,61.9322,767621.0
2017-12-27 09:50:00,82.54,82.57,82.38,82.44,254625.0,61.9472,61.9697,61.8271,61.8721,254625.0
2017-12-27 10:00:00,82.44,82.51,82.31,82.49,147064.0,61.8721,61.9247,61.7746,61.9097,147064.0
2017-12-27 10:10:00,82.48,82.52,82.45,82.46,84638.0,61.9022,61.9322,61.8796,61.8871,84638.0
2017-12-27 10:20:00,82.47,82.53,82.47,82.48,35933.0,61.8946,61.9397,61.8946,61.9022,35933.0
2017-12-27 10:30:00,82.48,82.54,82.46,82.5,67377.0,61.9022,61.9472,61.8871,61.9172,67377.0
2017-12-27 10:40:00,82.5,82.55,82.49,82.55,103424.0,61.9172,61.9547,61.9097,61.9547,103424.0
2017-12-27 10:50:00,82.55,82.6,82.53,82.58,37410.0,61.9547,61.9922,61.9397,61.9772,37410.0
2017-12-27 11:00:00,82.58,82.63,82.57,82.58,35415.0,61.9772,62.0147,61.9697,61.9772,35415.0
2017-12-27 11:10:00,82.57,82.65,82.56,82.62,88334.0,61.9697,62.0297,61.9622,62.0072,88334.0
2017-12-27 11:20:00,82.61,82.67,82.6,82.66,75334.0,61.9997,62.0447,61.9922,62.0372,75334.0
2017-12-27 11:30:00,82.66,82.71,82.66,82.7,150355.0,62.0372,62.0748,62.0372,62.0673,150355.0
2017-12-27 11:40:00,82.7,82.71,82.65,82.66,69597.0,62.0673,62.0748,62.0297,62.0372,69597.0
2017-12-27 11:50:00,82.67,82.68,82.63,82.65,77691.0,62.0447,62.0523,62.0147,62.0297,77691.0
2017-12-27 12:00:00,82.65,82.66,82.55,82.56,71403.0,62.0297,62.0372,61.9547,61.9622,71403.0
2017-12-27 12:10:00,82.56,82.6,82.55,82.55,36550.0,61.9622,61.9922,61.9547,61.9547,36550.0
2017-12-27 12:20:00,82.56,82.58,82.54,82.56,50072.0,61.9622,61.9772,61.9472,61.9622,50072.0
2017-12-27 12:30:00,82.56,82.6,82.52,82.53,37251.0,61.9622,61.9922,61.9322,61.9397,37251.0
2017-12-27 12:40:00,82.54,82.56,82.51,82.56,42084.0,61.9472,61.9622,61.9247,61.9622,42084.0
2017-12-27 12:50:00,82.55,82.56,82.48,82.5,57160.0,61.9547,61.9622,61.9022,61.9172,57160.0
2017-12-27 13:00:00,82.5,82.52,82.46,82.49,29282.0,61.9172,61.9322,61.8871,61.9097,29282.0
2017-12-27 13:10:00,82.5,82.51,82.46,82.47,39501.0,61.9172,61.9247,61.8871,61.8946,39501.0
2017-12-27 13:20:00,82.47,82.49,82.44,82.48,44775.0,61.8946,61.9097,61.8721,61.9022,44775.0
2017-12-27 13:30:00,82.48,82.5,82.43,82.49,73362.0,61.9022,61.9172,61.8646,61.9097,73362.0
2017-12-27 13:40:00,82.5,82.54,82.46,82.54,33082.0,61.9172,61.9472,61.8871,61.9472,33082.0
2017-12-27 13:50:00,82.53,82.56,82.52,82.54,97935.0,61.9397,61.9622,61.9322,61.9472,97935.0
2017-12-27 14:00:00,82.53,82.55,82.51,82.55,35666.0,61.9397,61.9547,61.9247,61.9547,35666.0
2017-12-27 14:10:00,82.54,82.56,82.51,82.54,39707.0,61.9472,61.9622,61.9247,61.9472,39707.0
2017-12-27 14:20:00,82.54,82.58,82.53,82.58,42224.0,61.9472,61.9772,61.9397,61.9772,42224.0
2017-12-27 14:30:00,82.58,82.59,82.5,82.52,46158.0,61.9772,61.9847,61.9172,61.9322,46158.0
2017-12-27 14:40:00,82.51,82.52,82.48,82.51,55164.0,61.9247,61.9322,61.9022,61.9247,55164.0
2017-12-27 14:50:00,82.5,82.57,82.47,82.57,66144.0,61.9172,61.9697,61.8946,61.9697,66144.0
2017-12-27 15:00:00,82.57,82.57,82.49,82.52,55006.0,61.9697,61.9697,61.9097,61.9322,55006.0
2017-12-27 15:10:00,82.52,82.53,82.47,82.49,64508.0,61.9322,61.9397,61.8946,61.9097,64508.0
2017-12-27 15:20:00,82.5,82.51,82.48,82.5,44544.0,61.9172,61.9247,61.9022,61.9172,44544.0
2017-12-27 15:30:00,82.5,82.54,82.48,82.49,72061.0,61.9172,61.9472,61.9022,61.9097,72061.0
2017-12-27 15:40:00,82.49,82.52,82.45,82.48,80665.0,61.9097,61.9322,61.8796,61.9022,80665.0
2017-12-27 15:50:00,82.48,82.57,82.47,82.53,282379.0,61.9022,61.9697,61.8946,61.9397,282379.0
2017-12-28 09:30:00,82.39,82.6,82.31,82.53,217364.0,61.8346,61.9922,61.7746,61.9397,217364.0
2017-12-28 09:40:00,82.53,82.63,82.53,82.56,67992.0,61.9397,62.0147,61.9397,61.9622,67992.0
2017-12-28 09:50:00,82.55,82.55,82.32,82.36,36265.0,61.9547,61.9547,61.7821,61.8121,36265.0
2017-12-28 10:00:00,82.37,82.56,82.34,82.55,72438.0,61.8196,61.9622,61.7971,61.9547,72438.0
2017-12-28 10:10:00,82.55,82.59,82.48,82.5,98511.0,61.9547,61.9847,61.9022,61.9172,98511.0
2017-12-28 10:20:00,82.49,82.67,82.49,82.63,138380.0,61.9097,62.0447,61.9097,62.0147,138380.0
2017-12-28 10:30:00,82.63,82.63,82.56,82.6,119757.0,62.0147,62.0147,61.9622,61.9922,119757.0
2017-12-28 10:40:00,82.59,82.69,82.59,82.68,122104.0,61.9847,62.0598,61.9847,62.0523,122104.0
2017-12-28 10:50:00,82.69,82.81,82.68,82.81,169299.0,62.0598,62.1498,62.0523,62.1498,169299.0
2017-12-28 11:00:00,82.81,82.83,82.69,82.7,36638.0,62.1498,62.1648,62.0598,62.0673,36638.0
2017-12-28 11:10:00,82.69,82.71,82.66,82.69,55024.0,62.0598,62.0748,62.0372,62.0598,55024.0
2017-12-28 11:20:00,82.69,82.84,82.68,82.83,38615.0,62.0598,62.1723,62.0523,62.1648,38615.0
2017-12-28 11:30:00,82.84,82.88,82.79,82.87,138087.0,62.1723,62.2024,62.1348,62.1949,138087.0
2017-12-28 11:40:00,82.87,82.9,82.82,82.87,54938.0,62.1949,62.2174,62.1573,62.1949,54938.0
2017-12-28 11:50:00,82.87,82.9,82.84,82.9,32807.0,62.1949,62.2174,62.1723,62.2174,32807.0
2017-12-28 12:00:00,82.9,82.9,82.83,82.84,44547.0,62.2174,62.2174,62.1648,62.1723,44547.0
2017-12-28 12:10:00,82.84,82.87,82.8,82.85,38895.0,62.1723,62.1949,62.1423,62.1798,38895.0
2017-12-28 12:20:00,82.85,82.93,82.85,82.87,35531.0,62.1798,62.2399,62.1798,62.1949,35531.0
2017-12-28 12:30:00,82.87,82.87,82.79,82.79,31682.0,62.1949,62.1949,62.1348,62.1348,31682.0
2017-12-28 12:40:00,82.79,82.79,82.73,82.75,24541.0,62.1348,62.1348,62.0898,62.1048,24541.0
2017-12-28 12:50:00,82.74,82.75,82.71,82.72,29851.0,62.0973,62.1048,62.0748,62.0823,29851.0
2017-12-28 13:00:00,82.72,82.72,82.69,82.72,34773.0,62.0823,62.0823,62.0598,62.0823,34773.0
2017-12-28 13:10:00,82.72,82.74,82.7,82.71,45855.0,62.0823,62.0973,62.0673,62.0748,45855.0
2017-12-28 13:20:00,82.72,82.74,82.71,82.72,34250.0,62.0823,62.0973,62.0748,62.0823,34250.0
2017-12-28 13:30:00,82.73,82.84,82.72,82.84,44272.0,62.0898,62.1723,62.0823,62.1723,44272.0
2017-12-28 13:40:00,82.84,82.85,82.8,82.81,41820.0,62.1723,62.1798,62.1423,62.1498,41820.0
2017-12-28 13:50:00,82.8,82.85,82.79,82.83,65492.0,62.1423,62.1798,62.1348,62.1648,65492.0
2017-12-28 14:00:00,82.84,82.84,82.76,82.78,48433.0,62.1723,62.1723,62.1123,62.1273,48433.0
2017-12-28 14:10:00,82.79,82.81,82.78,82.79,22714.0,62.1348,62.1498,62.1273,62.1348,22714.0
2017-12-28 14:20:00,82.78,82.81,82.78,82.81,41066.0,62.1273,62.1498,62.1273,62.1498,41066.0
2017-12-28 14:30:00,82.81,82.83,82.79,82.8,50448.0,62.1498,62.1648,62.1348,62.1423,50448.0
2017-12-28 14:40:00,82.8,82.82,82.78,82.8,42983.0,62.1423,62.1573,62.1273,62.1423,42983.0
2017-12-28 14:50:00,82.81,82.91,82.8,82.91,69936.0,62.1498,62.2249,62.1423,62.2249,69936.0
2017-12-28 15:00:00,82.9,82.98,82.9,82.98,44371.0,62.2174,62.2774,62.2174,62.2774,44371.0
2017-12-28 15:10:00,82.97,83.01,82.95,82.99,69598.0,62.2699,62.2999,62.2549,62.2849,69598.0
2017-12-28 15:20:00,82.99,83.0,82.94,82.97,100241.0,62.2849,62.2924,62.2474,62.2699,100241.0
2017-12-28 15:30:00,82.97,83.01,82.95,82.98,61211.0,62.2699,62.2999,62.2549,62.2774,61211.0
2017-12-28 15:40:00,82.99,83.03,82.98,82.99,92855.0,62.2849,62.3149,62.2774,62.2849,92855.0
2017-12-28 15:50:00,83.0,83.01,82.97,82.98,200322.0,62.2924,62.2999,62.2699,62.2774,200322.0
2017-12-29 09:30:00,83.09,83.13,82.9,82.95,114904.0,62.36,62.39,62.2174,62.2549,114904.0
2017-12-29 09:40:00,82.98,82.99,82.85,82.95,122742.0,62.2774,62.2849,62.1798,62.2549,122742.0
2017-12-29 09:50:00,82.97,83.11,82.85,83.09,114379.0,62.2699,62.375,62.1798,62.36,114379.0
2017-12-29 10:00:00,83.08,83.1,83.01,83.09,55465.0,62.3525,62.3675,62.2999,62.36,55465.0
2017-12-29 10:10:00,83.09,83.13,82.96,83.12,114364.0,62.36,62.39,62.2624,62.3825,114364.0
2017-12-29 10:20:00,83.12,83.18,83.1,83.18,53088.0,62.3825,62.4275,62.3675,62.4275,53088.0
2017-12-29 10:30:00,83.18,83.19,83.13,83.14,52613.0,62.4275,62.435,62.39,62.3975,52613.0
2017-12-29 10:40:00,83.14,83.17,83.07,83.1,57167.0,62.3975,62.42,62.345,62.3675,57167.0
2017-12-29 10:50:00,83.1,83.14,83.09,83.14,37914.0,62.3675,62.3975,62.36,62.3975,37914.0
2017-12-29 11:00:00,83.13,83.17,83.11,83.11,75622.0,62.39,62.42,62.375,62.375,75622.0
2017-12-29 11:10:00,83.11,83.13,83.08,83.1,69011.0,62.375,62.39,62.3525,62.3675,69011.0
2017-12-29 11:20:00,83.11,83.14,83.05,83.14,120462.0,62.375,62.3975,62.3299,62.3975,120462.0
2017-12-29 11:30:00,83.13,83.19,83.11,83.16,58447.0,62.39,62.435,62.375,62.4125,58447.0
2017-12-29 11:40:00,83.16,83.23,83.15,83.21,51002.0,62.4125,62.465,62.405,62.45,51002.0
2017-12-29 11:50:00,83.21,83.22,83.13,83.17,25609.0,62.45,62.4575,62.39,62.42,25609.0
2017-12-29 12:00:00,83.18,83.25,83.15,83.25,43825.0,62.4275,62.48,62.405,62.48,43825.0
2017-12-29 12:10:00,83.25,83.28,83.21,83.24,45512.0,62.48,62.5026,62.45,62.4725,45512.0
2017-12-29 12:20:00,83.23,83.24,83.17,83.17,22689.0,62.465,62.4725,62.42,62.42,22689.0
2017-12-29 12:30:00,83.16,83.18,83.14,83.14,36155.0,62.4125,62.4275,62.3975,62.3975,36155.0
2017-12-29 12:40:00,83.14,83.16,83.09,83.1,27419.0,62.3975,62.4125,62.36,62.3675,27419.0
2017-12-29 12:50:00,83.09,83.12,83.06,83.09,31843.0,62.36,62.3825,62.3374,62.36,31843.0
2017-12-29 13:00:00,83.09,83.1,83.04,83.04,23478.0,62.36,62.3675,62.3224,62.3224,23478.0
2017-12-29 13:10:00,83.04,83.08,83.02,83.07,59691.0,62.3224,62.3525,62.3074,62.345,59691.0
2017-12-29 13:20:00,83.08,83.15,83.05,83.12,34590.0,62.3525,62.405,62.3299,62.3825,34590.0
2017-12-29 13:30:00,83.13,83.14,83.08,83.09,36618.0,62.39,62.3975,62.3525,62.36,36618.0
2017-12-29 13:40:00,83.1,83.13,83.08,83.1,46503.0,62.3675,62.39,62.3525,62.3675,46503.0
2017-12-29 13:50:00,83.1,83.1,83.03,83.06,47460.0,62.3675,62.3675,62.3149,62.3374,47460.0
2017-12-29 14:00:00,83.06,83.07,83.04,83.05,57206.0,62.3374,62.345,62.3224,62.3299,57206.0
2017-12-29 14:10:00,83.05,83.05,83.0,83.01,67405.0,62.3299,62.3299,62.2924,62.2999,67405.0
2017-12-29 14:20:00,83.01,83.05,83.0,83.04,44989.0,62.2999,62.3299,62.2924,62.3224,44989.0
2017-12-29 14:30:00,83.04,83.04,82.99,83.0,42050.0,62.3224,62.3224,62.2849,62.2924,42050.0
2017-12-29 14:40:00,83.0,83.03,82.97,83.01,47879.0,62.2924,62.3149,62.2699,62.2999,47879.0
2017-12-29 14:50:00,83.0,83.02,82.98,83.01,69798.0,62.2924,62.3074,62.2774,62.2999,69798.0
2017-12-29 15:00:00,83.01,83.04,83.0,83.03,88863.0,62.2999,62.3224,62.2924,62.3149,88863.0
2017-12-29 15:10:00,83.04,83.09,82.98,83.01,52278.0,62.3224,62.36,62.2774,62.2999,52278.0
2017-12-29 15:20:00,83.0,83.08,83.0,83.05,51215.0,62.2924,62.3525,62.2924,62.3299,51215.0
2017-12-29 15:30:00,83.05,83.08,83.03,83.03,73346.0,62.3299,62.3525,62.3149,62.3149,73346.0
2017-12-29 15:40:00,83.02,83.04,83.01,83.02,87879.0,62.3074,62.3224,62.2999,62.3074,87879.0
2017-12-29 15:50:00,83.02,83.03,82.95,82.96,242077.0,62.3074,62.3149,62.2549,62.2624,242077.0
2018-01-02 09:30:00,83.04,83.17,82.76,82.84,182992.0,62.3224,62.42,62.1123,62.1723,182992.0
2018-01-02 09:40:00,82.83,82.9,82.57,82.59,87253.0,62.1648,62.2174,61.9697,61.9847,87253.0
2018-01-02 09:50:00,82.59,82.64,82.4,82.54,124088.0,61.9847,62.0222,61.8421,61.9472,124088.0
2018-01-02 10:00:00,82.56,82.81,82.56,82.79,96856.0,61.9622,62.1498,61.9622,62.1348,96856.0
2018-01-02 10:10:00,82.78,82.81,82.73,82.77,91265.0,62.1273,62.1498,62.0898,62.1198,91265.0
2018-01-02 10:20:00,82.78,82.86,82.76,82.85,122953.0,62.1273,62.1873,62.1123,62.1798,122953.0
2018-01-02 10:30:00,82.84,82.92,82.79,82.91,100944.0,62.1723,62.2324,62.1348,62.2249,100944.0
2018-01-02 10:40:00,82.91,82.97,82.87,82.91,140865.0,62.2249,62.2699,62.1949,62.2249,140865.0
2018-01-02 10:50:00,82.92,83.01,82.9,82.91,77602.0,62.2324,62.2999,62.2174,62.2249,77602.0
2018-01-02 11:00:00,82.91,82.98,82.89,82.98,57376.0,62.2249,62.2774,62.2099,62.2774,57376.0
2018-01-02 11:10:00,82.98,82.99,82.89,82.9,49238.0,62.2774,62.2849,62.2099,62.2174,49238.0
2018-01-02 11:20:00,82.9,82.93,82.75,82.8,101202.0,62.2174,62.2399,62.1048,62.1423,101202.0
2018-01-02 11:30:00,82.8,82.89,82.77,82.86,141117.0,62.1423,62.2099,62.1198,62.1873,141117.0
2018-01-02 11:40:00,82.85,82.95,82.84,82.94,52156.0,62.1798,62.2549,62.1723,62.2474,52156.0
2018-01-02 11:50:00,82.94,82.96,82.9,82.95,34943.0,62.2474,62.2624,62.2174,62.2549,34943.0
2018-01-02 12:00:00,82.95,83.0,82.89,82.99,113935.0,62.2549,62.2924,62.2099,62.2849,113935.0
2018-01-02 12:10:00,82.99,83.0,82.92,82.98,72468.0,62.2849,62.2924,62.2324,62.2774,72468.0
2018-01-02 12:20:00,82.98,82.99,82.88,82.88,246911.0,62.2774,62.2849,62.2024,62.2024,246911.0
2018-01-02 12:30:00,82.88,82.88,82.81,82.83,74549.0,62.2024,62.2024,62.1498,62.1648,74549.0
2018-01-02 12:40:00,82.83,82.85,82.76,82.77,168479.0,62.1648,62.1798,62.1123,62.1198,168479.0
2018-01-02 12:50:00,82.76,82.83,82.7,82.83,57242.0,62.1123,62.1648,62.0673,62.1648,57242.0
2018-01-02 13:00:00,82.84,82.86,82.82,82.84,22948.0,62.1723,62.1873,62.1573,62.1723,22948.0
2018-01-02 13:10:00,82.84,82.88,82.84,82.87,36561.0,62.1723,62.2024,62.1723,62.1949,36561.0
2018-01-02 13:20:00,82.87,82.87,82.77,82.8,37453.0,62.1949,62.1949,62.1198,62.1423,37453.0
2018-01-02 13:30:00,82.78,82.82,82.77,82.81,54472.0,62.1273,62.1573,62.1198,62.1498,54472.0
2018-01-02 13:40:00,82.8,82.83,82.79,82.81,27559.0,62.1423,62.1648,62.1348,62.1498,27559.0
2018-01-02 13:50:00,82.82,82.84,82.78,82.81,29544.0,62.1573,62.1723,62.1273,62.1498,29544.0
2018-01-02 14:00:00,82.81,82.82,82.76,82.77,62042.0,62.1498,62.1573,62.1123,62.1198,62042.0
2018-01-02 14:10:00,82.78,82.8,82.72,82.74,98155.0,62.1273,62.1423,62.0823,62.0973,98155.0
2018-01-02 14:20:00,82.74,82.77,82.71,82.75,40028.0,62.0973,62.1198,62.0748,62.1048,40028.0
2018-01-02 14:30:00,82.75,82.78,82.74,82.75,46875.0,62.1048,62.1273,62.0973,62.1048,46875.0
2018-01-02 14:40:00,82.74,82.8,82.71,82.79,52177.0,62.0973,62.1423,62.0748,62.1348,52177.0
2018-01-02 14:50:00,82.79,82.82,82.76,82.78,57509.0,62.1348,62.1573,62.1123,62.1273,57509.0
2018-01-02 15:00:00,82.77,82.81,82.76,82.78,78252.0,62.1198,62.1498,62.1123,62.1273,78252.0
2018-01-02 15:10:00,82.78,82.84,82.78,82.82,61543.0,62.1273,62.1723,62.1273,62.1573,61543.0
2018-01-02 15:20:00,82.82,82.84,82.76,82.83,59078.0,62.1573,62.1723,62.1123,62.1648,59078.0
2018-01-02 15:30:00,82.83,82.83,82.72,82.73,157959.0,62.1648,62.1648,62.0823,62.0898,157959.0
2018-01-02 15:40:00,82.74,82.8,82.65,82.66,222336.0,62.0973,62.1423,62.0297,62.0372,222336.0
2018-01-02 15:50:00,82.66,82.7,82.61,82.67,382196.0,62.0372,62.0673,61.9997,62.0447,382196.0
2018-01-03 09:30:00,82.73,82.86,82.64,82.75,135571.0,62.0898,62.1873,62.0222,62.1048,135571.0
2018-01-03 09:40:00,82.74,82.92,82.74,82.91,60488.0,62.0973,62.2324,62.0973,62.2249,60488.0
2018-01-03 09:50:00,82.9,82.93,82.79,82.8,112683.0,62.2174,62.2399,62.1348,62.1423,112683.0
2018-01-03 10:00:00,82.79,82.83,82.74,82.75,93978.0,62.1348,62.1648,62.0973,62.1048,93978.0
2018-01-03 10:10:00,82.73,82.74,82.65,82.7,125518.0,62.0898,62.0973,62.0297,62.0673,125518.0
2018-01-03 10:20:00,82.7,82.77,82.68,82.7,73351.0,62.0673,62.1198,62.0523,62.0673,73351.0
2018-01-03 10:30:00,82.71,82.78,82.69,82.72,64232.0,62.0748,62.1273,62.0598,62.0823,64232.0
2018-01-03 10:40:00,82.72,82.74,82.67,82.7,52883.0,62.0823,62.0973,62.0447,62.0673,52883.0
2018-01-03 10:50:00,82.71,82.72,82.6,82.62,36347.0,62.0748,62.0823,61.9922,62.0072,36347.0
2018-01-03 11:00:00,82.63,82.63,82.54,82.62,46253.0,62.0147,62.0147,61.9472,62.0072,46253.0
2018-01-03 11:10:00,82.62,82.65,82.57,82.58,84329.0,62.0072,62.0297,61.9697,61.9772,84329.0
2018-01-03 11:20:00,82.58,82.59,82.5,82.5,39958.0,61.9772,61.9847,61.9172,61.9172,39958.0
2018-01-03 11:30:00,82.51,82.56,82.48,82.51,45674.0,61.9247,61.9622,61.9022,61.9247,45674.0
2018-01-03 11:40:00,82.51,82.54,82.47,82.53,307750.0,61.9247,61.9472,61.8946,61.9397,307750.0
2018-01-03 11:50:00,82.52,82.55,82.5,82.54,197227.0,61.9322,61.9547,61.9172,61.9472,197227.0
2018-01-03 12:00:00,82.54,82.55,82.44,82.47,107304.0,61.9472,61.9547,61.8721,61.8946,107304.0
2018-01-03 12:10:00,82.48,82.48,82.37,82.39,61914.0,61.9022,61.9022,61.8196,61.8346,61914.0
2018-01-03 12:20:00,82.39,82.39,82.29,82.31,109910.0,61.8346,61.8346,61.7596,61.7746,109910.0
2018-01-03 12:30:00,82.31,82.34,82.29,82.31,59300.0,61.7746,61.7971,61.7596,61.7746,59300.0
2018-01-03 12:40:00,82.31,82.37,82.3,82.36,57207.0,61.7746,61.8196,61.7671,61.8121,57207.0
2018-01-03 12:50:00,82.36,82.45,82.35,82.45,55838.0,61.8121,61.8796,61.8046,61.8796,55838.0
2018-01-03 13:00:00,82.45,82.48,82.43,82.45,75397.0,61.8796,61.9022,61.8646,61.8796,75397.0
2018-01-03 13:10:00,82.46,82.46,82.39,82.42,212296.0,61.8871,61.8871,61.8346,61.8571,212296.0
2018-01-03 13:20:00,82.41,82.44,82.37,82.38,50099.0,61.8496,61.8721,61.8196,61.8271,50099.0
2018-01-03 13:30:00,82.38,82.41,82.37,82.41,56711.0,61.8271,61.8496,61.8196,61.8496,56711.0
2018-01-03 13:40:00,82.41,82.43,82.37,82.42,45137.0,61.8496,61.8646,61.8196,61.8571,45137.0
2018-01-03 13:50:00,82.42,82.43,82.35,82.35,108584.0,61.8571,61.8646,61.8046,61.8046,108584.0
2018-01-03 14:00:00,82.36,82.37,82.32,82.34,49318.0,61.8121,61.8196,61.7821,61.7971,49318.0
2018-01-03 14:10:00,82.35,82.38,82.25,82.27,205598.0,61.8046,61.8271,61.7295,61.7445,205598.0
2018-01-03 14:20:00,82.27,82.3,82.26,82.29,46452.0,61.7445,61.7671,61.737,61.7596,46452.0
2018-01-03 14:30:00,82.29,82.35,82.28,82.35,97793.0,61.7596,61.8046,61.7521,61.8046,97793.0
2018-01-03 14:40:00,82.35,82.45,82.34,82.41,70345.0,61.8046,61.8796,61.7971,61.8496,70345.0
2018-01-03 14:50:00,82.41,82.44,82.37,82.44,91224.0,61.8496,61.8721,61.8196,61.8721,91224.0
2018-01-03 15:00:00,82.43,82.47,82.41,82.47,95231.0,61.8646,61.8946,61.8496,61.8946,95231.0
2018-01-03 15:10:00,82.46,82.55,82.46,82.52,133458.0,61.8871,61.9547,61.8871,61.9322,133458.0
2018-01-03 15:20:00,82.52,82.53,82.43,82.46,108559.0,61.9322,61.9397,61.8646,61.8871,108559.0
2018-01-03 15:30:00,82.45,82.47,82.41,82.47,323393.0,61.8796,61.8946,61.8496,61.8946,323393.0
2018-01-03 15:40:00,82.47,82.48,82.42,82.42,456466.0,61.8946,61.9022,61.8571,61.8571,456466.0
2018-01-03 15:50:00,82.42,82.49,82.41,82.46,672027.0,61.8571,61.9097,61.8496,61.8871,672027.0
2018-01-04 09:30:00,82.45,82.48,82.18,82.19,153042.0,61.8796,61.9022,61.677,61.6845,153042.0
2018-01-04 09:40:00,82.18,82.19,82.05,82.06,75942.0,61.677,61.6845,61.5794,61.5869,75942.0
2018-01-04 09:50:00,82.06,82.1,81.92,81.95,90415.0,61.5869,61.617,61.4819,61.5044,90415.0
2018-01-04 10:00:00,81.95,81.96,81.84,81.84,95690.0,61.5044,61.5119,61.4218,61.4218,95690.0
2018-01-04 10:10:00,81.84,81.89,81.78,81.83,64321.0,61.4218,61.4594,61.3768,61.4143,64321.0
2018-01-04 10:20:00,81.84,81.95,81.84,81.87,82346.0,61.4218,61.5044,61.4218,61.4443,82346.0
2018-01-04 10:30:00,81.87,81.89,81.78,81.87,49483.0,61.4443,61.4594,61.3768,61.4443,49483.0
2018-01-04 10:40:00,81.87,81.88,81.76,81.8,110825.0,61.4443,61.4518,61.3618,61.3918,110825.0
2018-01-04 10:50:00,81.8,81.82,81.69,81.73,116304.0,61.3918,61.4068,61.3092,61.3393,116304.0
2018-01-04 11:00:00,81.72,81.81,81.71,81.79,117573.0,61.3318,61.3993,61.3243,61.3843,117573.0
2018-01-04 11:10:00,81.79,81.84,81.74,81.76,110665.0,61.3843,61.4218,61.3468,61.3618,110665.0
2018-01-04 11:20:00,81.75,81.84,81.73,81.78,52163.0,61.3543,61.4218,61.3393,61.3768,52163.0
2018-01-04 11:30:00,81.79,81.8,81.73,81.77,62324.0,61.3843,61.3918,61.3393,61.3693,62324.0
2018-01-04 11:40:00,81.78,81.8,81.72,81.75,51195.0,61.3768,61.3918,61.3318,61.3543,51195.0
2018-01-04 11:50:00,81.74,81.77,81.71,81.75,43071.0,61.3468,61.3693,61.3243,61.3543,43071.0
2018-01-04 12:00:00,81.75,81.77,81.65,81.67,48445.0,61.3543,61.3693,61.2792,61.2942,48445.0
2018-01-04 12:10:00,81.67,81.74,81.63,81.65,91070.0,61.2942,61.3468,61.2642,61.2792,91070.0
2018-01-04 12:20:00,81.65,81.68,81.61,81.66,179394.0,61.2792,61.3017,61.2492,61.2867,179394.0
2018-01-04 12:30:00,81.66,81.73,81.65,81.72,76970.0,61.2867,61.3393,61.2792,61.3318,76970.0
2018-01-04 12:40:00,81.71,81.77,81.71,81.73,67094.0,61.3243,61.3693,61.3243,61.3393,67094.0
2018-01-04 12:50:00,81.73,81.82,81.73,81.73,79463.0,61.3393,61.4068,61.3393,61.3393,79463.0
2018-01-04 13:00:00,81.73,81.74,81.66,81.74,39148.0,61.3393,61.3468,61.2867,61.3468,39148.0
2018-01-04 13:10:00,81.74,81.78,81.69,81.77,68253.0,61.3468,61.3768,61.3092,61.3693,68253.0
2018-01-04 13:20:00,81.76,81.78,81.72,81.78,43314.0,61.3618,61.3768,61.3318,61.3768,43314.0
2018-01-04 13:30:00,81.77,81.8,81.76,81.79,36668.0,61.3693,61.3918,61.3618,61.3843,36668.0
2018-01-04 13:40:00,81.78,81.79,81.71,81.71,59419.0,61.3768,61.3843,61.3243,61.3243,59419.0
2018-01-04 13:50:00,81.71,81.73,81.66,81.68,33033.0,61.3243,61.3393,61.2867,61.3017,33033.0
2018-01-04 14:00:00,81.68,81.72,81.65,81.68,69413.0,61.3017,61.3318,61.2792,61.3017,69413.0
2018-01-04 14:10:00,81.68,81.69,81.63,81.64,34926.0,61.3017,61.3092,61.2642,61.2717,34926.0
2018-01-04 14:20:00,81.63,81.65,81.6,81.62,48096.0,61.2642,61.2792,61.2417,61.2567,48096.0
2018-01-04 14:30:00,81.62,81.62,81.52,81.53,46212.0,61.2567,61.2567,61.1817,61.1892,46212.0
2018-01-04 14:40:00,81.52,81.54,81.5,81.52,80155.0,61.1817,61.1967,61.1667,61.1817,80155.0
2018-01-04 14:50:00,81.52,81.52,81.43,81.43,74100.0,61.1817,61.1817,61.1141,61.1141,74100.0
2018-01-04 15:00:00,81.44,81.44,81.3,81.3,91971.0,61.1216,61.1216,61.0165,61.0165,91971.0
2018-01-04 15:10:00,81.3,81.3,81.15,81.2,130849.0,61.0165,61.0165,60.904,60.9415,130849.0
2018-01-04 15:20:00,81.19,81.26,81.13,81.25,286061.0,60.934,60.9865,60.889,60.979,286061.0
2018-01-04 15:30:00,81.26,81.27,81.16,81.17,158691.0,60.9865,60.994,60.9115,60.919,158691.0
2018-01-04 15:40:00,81.16,81.17,80.99,81.06,386814.0,60.9115,60.919,60.7839,60.8364,386814.0
2018-01-04 15:50:00,81.06,81.1,81.0,81.01,563844.0,60.8364,60.8664,60.7914,60.7989,563844.0
2018-01-05 09:30:00,81.17,81.23,80.94,81.14,272292.0,60.919,60.964,60.7464,60.8965,272292.0
2018-01-05 09:40:00,81.14,81.21,81.04,81.11,298081.0,60.8965,60.949,60.8214,60.874,298081.0
2018-01-05 09:50:00,81.11,81.11,80.92,80.99,267891.0,60.874,60.874,60.7314,60.7839,267891.0
2018-01-05 10:00:00,80.98,81.12,80.96,81.1,229094.0,60.7764,60.8815,60.7614,60.8664,229094.0
2018-01-05 10:10:00,81.09,81.09,80.98,81.02,153509.0,60.8589,60.8589,60.7764,60.8064,153509.0
2018-01-05 10:20:00,81.02,81.02,80.94,80.95,139949.0,60.8064,60.8064,60.7464,60.7539,139949.0
2018-01-05 10:30:00,80.94,81.0,80.92,80.95,137489.0,60.7464,60.7914,60.7314,60.7539,137489.0
2018-01-05 10:40:00,80.94,80.98,80.84,80.85,96890.0,60.7464,60.7764,60.6713,60.6788,96890.0
2018-01-05 10:50:00,80.86,80.98,80.84,80.92,72373.0,60.6863,60.7764,60.6713,60.7314,72373.0
2018-01-05 11:00:00,80.92,81.08,80.91,81.08,149082.0,60.7314,60.8514,60.7238,60.8514,149082.0
2018-01-05 11:10:00,81.08,81.1,81.05,81.06,97946.0,60.8514,60.8664,60.8289,60.8364,97946.0
2018-01-05 11:20:00,81.07,81.15,81.06,81.13,77707.0,60.8439,60.904,60.8364,60.889,77707.0
2018-01-05 11:30:00,81.14,81.19,81.12,81.18,69375.0,60.8965,60.934,60.8815,60.9265,69375.0
2018-01-05 11:40:00,81.19,81.2,81.09,81.09,80255.0,60.934,60.9415,60.8589,60.8589,80255.0
2018-01-05 11:50:00,81.08,81.13,81.07,81.08,69799.0,60.8514,60.889,60.8439,60.8514,69799.0
2018-01-05 12:00:00,81.08,81.11,81.03,81.05,74328.0,60.8514,60.874,60.8139,60.8289,74328.0
2018-01-05 12:10:00,81.05,81.15,81.04,81.15,63323.0,60.8289,60.904,60.8214,60.904,63323.0
2018-01-05 12:20:00,81.16,81.16,81.05,81.05,101361.0,60.9115,60.9115,60.8289,60.8289,101361.0
2018-01-05 12:30:00,81.06,81.06,80.97,80.98,58012.0,60.8364,60.8364,60.7689,60.7764,58012.0
2018-01-05 12:40:00,80.98,81.02,80.97,81.0,190168.0,60.7764,60.8064,60.7689,60.7914,190168.0
2018-01-05 12:50:00,81.01,81.02,80.95,80.99,50854.0,60.7989,60.8064,60.7539,60.7839,50854.0
2018-01-05 13:00:00,80.99,81.01,80.98,80.98,33565.0,60.7839,60.7989,60.7764,60.7764,33565.0
2018-01-05 13:10:00,80.99,81.0,80.98,81.0,38870.0,60.7839,60.7914,60.7764,60.7914,38870.0
2018-01-05 13:20:00,80.99,81.0,80.94,80.98,63357.0,60.7839,60.7914,60.7464,60.7764,63357.0
2018-01-05 13:30:00,80.98,80.99,80.93,80.94,53671.0,60.7764,60.7839,60.7389,60.7464,53671.0
2018-01-05 13:40:00,80.93,80.95,80.9,80.91,45768.0,60.7389,60.7539,60.7163,60.7238,45768.0
2018-01-05 13:50:00,80.91,80.97,80.9,80.95,101707.0,60.7238,60.7689,60.7163,60.7539,101707.0
2018-01-05 14:00:00,80.96,80.99,80.93,80.95,42324.0,60.7614,60.7839,60.7389,60.7539,42324.0
2018-01-05 14:10:00,80.95,81.04,80.95,81.04,96874.0,60.7539,60.8214,60.7539,60.8214,96874.0
2018-01-05 14:20:00,81.04,81.07,81.01,81.07,56240.0,60.8214,60.8439,60.7989,60.8439,56240.0
2018-01-05 14:30:00,81.06,81.08,81.05,81.06,63767.0,60.8364,60.8514,60.8289,60.8364,63767.0
2018-01-05 14:40:00,81.06,81.06,81.01,81.03,106013.0,60.8364,60.8364,60.7989,60.8139,106013.0
2018-01-05 14:50:00,81.03,81.05,81.01,81.04,54559.0,60.8139,60.8289,60.7989,60.8214,54559.0
2018-01-05 15:00:00,81.04,81.06,81.0,81.03,134062.0,60.8214,60.8364,60.7914,60.8139,134062.0
2018-01-05 15:10:00,81.02,81.04,81.0,81.03,69578.0,60.8064,60.8214,60.7914,60.8139,69578.0
2018-01-05 15:20:00,81.03,81.09,81.02,81.09,76812.0,60.8139,60.8589,60.8064,60.8589,76812.0
2018-01-05 15:30:00,81.09,81.1,81.02,81.05,129242.0,60.8589,60.8664,60.8064,60.8289,129242.0
2018-01-05 15:40:00,81.05,81.14,81.03,81.13,178146.0,60.8289,60.8965,60.8139,60.889,178146.0
2018-01-05 15:50:00,81.14,81.16,80.99,81.07,647438.0,60.8965,60.9115,60.7839,60.8439,647438.0
2018-01-08 09:30:00,81.16,81.3,81.07,81.08,229550.0,60.9115,61.0165,60.8439,60.8514,229550.0
2018-01-08 09:40:00,81.07,81.34,81.07,81.34,89549.0,60.8439,61.0466,60.8439,61.0466,89549.0
2018-01-08 09:50:00,81.35,81.39,81.21,81.39,215100.0,61.0541,61.0841,60.949,61.0841,215100.0
2018-01-08 10:00:00,81.38,81.39,81.16,81.19,127534.0,61.0766,61.0841,60.9115,60.934,127534.0
2018-01-08 10:10:00,81.18,81.21,81.08,81.12,152474.0,60.9265,60.949,60.8514,60.8815,152474.0
2018-01-08 10:20:00,81.12,81.25,81.11,81.24,69997.0,60.8815,60.979,60.874,60.9715,69997.0
2018-01-08 10:30:00,81.24,81.31,81.23,81.29,62455.0,60.9715,61.0241,60.964,61.009,62455.0
2018-01-08 10:40:00,81.29,81.35,81.27,81.29,58001.0,61.009,61.0541,60.994,61.009,58001.0
2018-01-08 10:50:00,81.3,81.3,81.12,81.13,107848.0,61.0165,61.0165,60.8815,60.889,107848.0
2018-01-08 11:00:00,81.13,81.13,81.05,81.06,192515.0,60.889,60.889,60.8289,60.8364,192515.0
2018-01-08 11:10:00,81.06,81.16,81.04,81.11,77175.0,60.8364,60.9115,60.8214,60.874,77175.0
2018-01-08 11:20:00,81.1,81.23,81.1,81.23,61346.0,60.8664,60.964,60.8664,60.964,61346.0
2018-01-08 11:30:00,81.24,81.25,81.18,81.19,105787.0,60.9715,60.979,60.9265,60.934,105787.0
2018-01-08 11:40:00,81.19,81.2,81.13,81.15,120229.0,60.934,60.9415,60.889,60.904,120229.0
2018-01-08 11:50:00,81.15,81.17,81.12,81.15,93066.0,60.904,60.919,60.8815,60.904,93066.0
2018-01-08 12:00:00,81.15,81.17,81.11,81.12,185163.0,60.904,60.919,60.874,60.8815,185163.0
2018-01-08 12:10:00,81.11,81.12,81.07,81.1,268203.0,60.874,60.8815,60.8439,60.8664,268203.0
2018-01-08 12:20:00,81.1,81.1,81.06,81.08,192138.0,60.8664,60.8664,60.8364,60.8514,192138.0
2018-01-08 12:30:00,81.09,81.19,81.07,81.16,52826.0,60.8589,60.934,60.8439,60.9115,52826.0
2018-01-08 12:40:00,81.17,81.22,81.16,81.21,42040.0,60.919,60.9565,60.9115,60.949,42040.0
2018-01-08 12:50:00,81.2,81.22,81.19,81.19,40903.0,60.9415,60.9565,60.934,60.934,40903.0
2018-01-08 13:00:00,81.19,81.26,81.18,81.22,74282.0,60.934,60.9865,60.9265,60.9565,74282.0
2018-01-08 13:10:00,81.23,81.33,81.22,81.32,34473.0,60.964,61.0391,60.9565,61.0316,34473.0
2018-01-08 13:20:00,81.32,81.33,81.25,81.31,63547.0,61.0316,61.0391,60.979,61.0241,63547.0
2018-01-08 13:30:00,81.31,81.37,81.3,81.36,48854.0,61.0241,61.0691,61.0165,61.0616,48854.0
2018-01-08 13:40:00,81.36,81.4,81.35,81.36,71688.0,61.0616,61.0916,61.0541,61.0616,71688.0
2018-01-08 13:50:00,81.36,81.38,81.33,81.37,33587.0,61.0616,61.0766,61.0391,61.0691,33587.0
2018-01-08 14:00:00,81.37,81.46,81.36,81.45,60756.0,61.0691,61.1366,61.0616,61.1291,60756.0
2018-01-08 14:10:00,81.45,81.47,81.44,81.44,47200.0,61.1291,61.1441,61.1216,61.1216,47200.0
2018-01-08 14:20:00,81.44,81.49,81.44,81.48,52729.0,61.1216,61.1591,61.1216,61.1516,52729.0
2018-01-08 14:30:00,81.47,81.48,81.44,81.45,45059.0,61.1441,61.1516,61.1216,61.1291,45059.0
2018-01-08 14:40:00,81.45,81.54,81.44,81.5,141313.0,61.1291,61.1967,61.1216,61.1667,141313.0
2018-01-08 14:50:00,81.5,81.55,81.49,81.55,47040.0,61.1667,61.2042,61.1591,61.2042,47040.0
2018-01-08 15:00:00,81.55,81.61,81.52,81.53,126860.0,61.2042,61.2492,61.1817,61.1892,126860.0
2018-01-08 15:10:00,81.54,81.54,81.49,81.51,55316.0,61.1967,61.1967,61.1591,61.1742,55316.0
2018-01-08 15:20:00,81.5,81.51,81.43,81.46,70930.0,61.1667,61.1742,61.1141,61.1366,70930.0
2018-01-08 15:30:00,81.45,81.54,81.45,81.53,80715.0,61.1291,61.1967,61.1291,61.1892,80715.0
2018-01-08 15:40:00,81.53,81.55,81.47,81.47,227286.0,61.1892,61.2042,61.1441,61.1441,227286.0
2018-01-08 15:50:00,81.48,81.53,81.45,81.47,328307.0,61.1516,61.1892,61.1291,61.1441,328307.0
2018-01-09 09:30:00,81.5,81.73,81.21,81.22,185973.0,61.1667,61.3393,60.949,60.9565,185973.0
2018-01-09 09:40:00,81.21,81.21,81.02,81.04,84330.0,60.949,60.949,60.8064,60.8214,84330.0
2018-01-09 09:50:00,81.05,81.13,80.96,81.06,126702.0,60.8289,60.889,60.7614,60.8364,126702.0
2018-01-09 10:00:00,81.06,81.09,80.9,80.91,72597.0,60.8364,60.8589,60.7163,60.7238,72597.0
2018-01-09 10:10:00,80.91,80.98,80.9,80.98,82810.0,60.7238,60.7764,60.7163,60.7764,82810.0
2018-01-09 10:20:00,80.99,81.05,80.96,81.03,76543.0,60.7839,60.8289,60.7614,60.8139,76543.0
2018-01-09 10:30:00,81.03,81.06,80.95,80.96,60127.0,60.8139,60.8364,60.7539,60.7614,60127.0
2018-01-09 10:40:00,80.97,80.98,80.9,80.91,72879.0,60.7689,60.7764,60.7163,60.7238,72879.0
2018-01-09 10:50:00,80.9,80.93,80.82,80.86,88686.0,60.7163,60.7389,60.6563,60.6863,88686.0
2018-01-09 11:00:00,80.86,80.89,80.8,80.82,96228.0,60.6863,60.7088,60.6413,60.6563,96228.0
2018-01-09 11:10:00,80.82,80.91,80.81,80.9,45090.0,60.6563,60.7238,60.6488,60.7163,45090.0
2018-01-09 11:20:00,80.9,80.9,80.83,80.87,38314.0,60.7163,60.7163,60.6638,60.6938,38314.0
2018-01-09 11:30:00,80.86,80.89,80.82,80.83,82625.0,60.6863,60.7088,60.6563,60.6638,82625.0
2018-01-09 11:40:00,80.83,80.87,80.81,80.82,91366.0,60.6638,60.6938,60.6488,60.6563,91366.0
2018-01-09 11:50:00,80.82,80.88,80.81,80.82,102502.0,60.6563,60.7013,60.6488,60.6563,102502.0
2018-01-09 12:00:00,80.81,80.84,80.75,80.76,74077.0,60.6488,60.6713,60.6038,60.6113,74077.0
2018-01-09 12:10:00,80.76,80.77,80.72,80.73,56866.0,60.6113,60.6188,60.5813,60.5888,56866.0
2018-01-09 12:20:00,80.73,80.76,80.71,80.72,85803.0,60.5888,60.6113,60.5737,60.5813,85803.0
2018-01-09 12:30:00,80.72,80.72,80.64,80.65,183377.0,60.5813,60.5813,60.5212,60.5287,183377.0
2018-01-09 12:40:00,80.65,80.71,80.65,80.7,62622.0,60.5287,60.5737,60.5287,60.5662,62622.0
2018-01-09 12:50:00,80.7,80.73,80.68,80.72,71017.0,60.5662,60.5888,60.5512,60.5813,71017.0
2018-01-09 13:00:00,80.72,80.73,80.64,80.67,78787.0,60.5813,60.5888,60.5212,60.5437,78787.0
2018-01-09 13:10:00,80.66,80.69,80.66,80.68,100025.0,60.5362,60.5587,60.5362,60.5512,100025.0
2018-01-09 13:20:00,80.68,80.78,80.68,80.77,103976.0,60.5512,60.6263,60.5512,60.6188,103976.0
2018-01-09 13:30:00,80.76,80.76,80.71,80.72,39038.0,60.6113,60.6113,60.5737,60.5813,39038.0
2018-01-09 13:40:00,80.73,80.79,80.72,80.78,65301.0,60.5888,60.6338,60.5813,60.6263,65301.0
2018-01-09 13:50:00,80.78,80.79,80.74,80.75,69319.0,60.6263,60.6338,60.5963,60.6038,69319.0
2018-01-09 14:00:00,80.74,80.75,80.68,80.68,81404.0,60.5963,60.6038,60.5512,60.5512,81404.0
2018-01-09 14:10:00,80.68,80.68,80.54,80.54,94298.0,60.5512,60.5512,60.4462,60.4462,94298.0
2018-01-09 14:20:00,80.55,80.56,80.48,80.49,104362.0,60.4537,60.4612,60.4011,60.4086,104362.0
2018-01-09 14:30:00,80.48,80.49,80.42,80.42,94942.0,60.4011,60.4086,60.3561,60.3561,94942.0
2018-01-09 14:40:00,80.43,80.51,80.41,80.51,126851.0,60.3636,60.4236,60.3486,60.4236,126851.0
2018-01-09 14:50:00,80.51,80.52,80.46,80.49,95567.0,60.4236,60.4312,60.3861,60.4086,95567.0
2018-01-09 15:00:00,80.49,80.52,80.45,80.52,98612.0,60.4086,60.4312,60.3786,60.4312,98612.0
2018-01-09 15:10:00,80.51,80.52,80.47,80.48,59349.0,60.4236,60.4312,60.3936,60.4011,59349.0
2018-01-09 15:20:00,80.49,80.53,80.48,80.51,47136.0,60.4086,60.4387,60.4011,60.4236,47136.0
2018-01-09 15:30:00,80.51,80.6,80.5,80.58,170361.0,60.4236,60.4912,60.4161,60.4762,170361.0
2018-01-09 15:40:00,80.58,80.58,80.49,80.51,202568.0,60.4762,60.4762,60.4086,60.4236,202568.0
2018-01-09 15:50:00,80.52,80.52,80.41,80.43,501309.0,60.4312,60.4312,60.3486,60.3636,501309.0
2018-01-10 09:30:00,80.1,80.23,79.69,79.7,557956.0,60.1159,60.2135,59.8082,59.8157,557956.0
2018-01-10 09:40:00,79.69,79.72,79.36,79.37,231896.0,59.8082,59.8307,59.5606,59.5681,231896.0
2018-01-10 09:50:00,79.37,79.38,79.23,79.35,286029.0,59.5681,59.5756,59.463,59.5531,286029.0
2018-01-10 10:00:00,79.36,79.44,79.29,79.39,253304.0,59.5606,59.6206,59.508,59.5831,253304.0
2018-01-10 10:10:00,79.4,79.56,79.39,79.55,174026.0,59.5906,59.7107,59.5831,59.7032,174026.0
2018-01-10 10:20:00,79.54,79.55,79.4,79.41,210760.0,59.6956,59.7032,59.5906,59.5981,210760.0
2018-01-10 10:30:00,79.42,79.53,79.42,79.44,88283.0,59.6056,59.6881,59.6056,59.6206,88283.0
2018-01-10 10:40:00,79.44,79.48,79.36,79.38,207323.0,59.6206,59.6506,59.5606,59.5756,207323.0
2018-01-10 10:50:00,79.37,79.41,79.33,79.36,152965.0,59.5681,59.5981,59.538,59.5606,152965.0
2018-01-10 11:00:00,79.35,79.41,79.28,79.28,107110.0,59.5531,59.5981,59.5005,59.5005,107110.0
2018-01-10 11:10:00,79.28,79.33,79.25,79.28,244443.0,59.5005,59.538,59.478,59.5005,244443.0
2018-01-10 11:20:00,79.28,79.28,79.2,79.2,184319.0,59.5005,59.5005,59.4405,59.4405,184319.0
2018-01-10 11:30:00,79.21,79.22,79.16,79.22,152536.0,59.448,59.4555,59.4105,59.4555,152536.0
2018-01-10 11:40:00,79.22,79.22,79.11,79.14,124506.0,59.4555,59.4555,59.3729,59.3954,124506.0
2018-01-10 11:50:00,79.14,79.2,79.12,79.19,92228.0,59.3954,59.4405,59.3804,59.433,92228.0
2018-01-10 12:00:00,79.18,79.26,79.12,79.25,60884.0,59.4255,59.4855,59.3804,59.478,60884.0
2018-01-10 12:10:00,79.26,79.33,79.24,79.33,66902.0,59.4855,59.538,59.4705,59.538,66902.0
2018-01-10 12:20:00,79.31,79.45,79.31,79.42,68522.0,59.523,59.6281,59.523,59.6056,68522.0
2018-01-10 12:30:00,79.41,79.42,79.31,79.33,157934.0,59.5981,59.6056,59.523,59.538,157934.0
2018-01-10 12:40:00,79.32,79.39,79.28,79.39,95254.0,59.5305,59.5831,59.5005,59.5831,95254.0
2018-01-10 12:50:00,79.39,79.42,79.36,79.42,178472.0,59.5831,59.6056,59.5606,59.6056,178472.0
2018-01-10 13:00:00,79.41,79.48,79.38,79.46,151161.0,59.5981,59.6506,59.5756,59.6356,151161.0
2018-01-10 13:10:00,79.46,79.48,79.43,79.47,75830.0,59.6356,59.6506,59.6131,59.6431,75830.0
2018-01-10 13:20:00,79.47,79.57,79.45,79.52,126761.0,59.6431,59.7182,59.6281,59.6806,126761.0
2018-01-10 13:30:00,79.52,79.52,79.43,79.45,82248.0,59.6806,59.6806,59.6131,59.6281,82248.0
2018-01-10 13:40:00,79.46,79.52,79.44,79.5,58207.0,59.6356,59.6806,59.6206,59.6656,58207.0
2018-01-10 13:50:00,79.5,79.55,79.48,79.48,97864.0,59.6656,59.7032,59.6506,59.6506,97864.0
2018-01-10 14:00:00,79.48,79.55,79.46,79.46,63109.0,59.6506,59.7032,59.6356,59.6356,63109.0
2018-01-10 14:10:00,79.47,79.48,79.41,79.43,73140.0,59.6431,59.6506,59.5981,59.6131,73140.0
2018-01-10 14:20:00,79.42,79.48,79.4,79.45,144350.0,59.6056,59.6506,59.5906,59.6281,144350.0
2018-01-10 14:30:00,79.45,79.49,79.4,79.41,59394.0,59.6281,59.6581,59.5906,59.5981,59394.0
2018-01-10 14:40:00,79.4,79.59,79.39,79.57,173641.0,59.5906,59.7332,59.5831,59.7182,173641.0
2018-01-10 14:50:00,79.58,79.64,79.55,79.64,177476.0,59.7257,59.7707,59.7032,59.7707,177476.0
2018-01-10 15:00:00,79.64,79.66,79.55,79.56,89531.0,59.7707,59.7857,59.7032,59.7107,89531.0
2018-01-10 15:10:00,79.56,79.57,79.5,79.56,86001.0,59.7107,59.7182,59.6656,59.7107,86001.0
2018-01-10 15:20:00,79.56,79.59,79.51,79.55,84489.0,59.7107,59.7332,59.6731,59.7032,84489.0
2018-01-10 15:30:00,79.54,79.62,79.54,79.57,125631.0,59.6956,59.7557,59.6956,59.7182,125631.0
2018-01-10 15:40:00,79.58,79.59,79.53,79.54,166385.0,59.7257,59.7332,59.6881,59.6956,166385.0
2018-01-10 15:50:00,79.55,79.58,79.5,79.51,197135.0,59.7032,59.7257,59.6656,59.6731,197135.0
2018-01-11 09:30:00,79.71,79.84,79.6,79.78,216717.0,59.8232,59.9208,59.7407,59.8758,216717.0
2018-01-11 09:40:00,79.79,79.93,79.77,79.8,158846.0,59.8833,59.9883,59.8683,59.8908,158846.0
2018-01-11 09:50:00,79.8,79.81,79.68,79.72,155118.0,59.8908,59.8983,59.8007,59.8307,155118.0
2018-01-11 10:00:00,79.71,79.83,79.7,79.76,174839.0,59.8232,59.9133,59.8157,59.8608,174839.0
2018-01-11 10:10:00,79.75,79.75,79.47,79.47,68016.0,59.8533,59.8533,59.6431,59.6431,68016.0
2018-01-11 10:20:00,79.48,79.5,79.33,79.38,88488.0,59.6506,59.6656,59.538,59.5756,88488.0
2018-01-11 10:30:00,79.37,79.44,79.36,79.42,137365.0,59.5681,59.6206,59.5606,59.6056,137365.0
2018-01-11 10:40:00,79.42,79.42,79.36,79.36,46266.0,59.6056,59.6056,59.5606,59.5606,46266.0
2018-01-11 10:50:00,79.36,79.46,79.34,79.45,54356.0,59.5606,59.6356,59.5455,59.6281,54356.0
2018-01-11 11:00:00,79.45,79.49,79.32,79.35,84636.0,59.6281,59.6581,59.5305,59.5531,84636.0
2018-01-11 11:10:00,79.34,79.39,79.32,79.36,118605.0,59.5455,59.5831,59.5305,59.5606,118605.0
2018-01-11 11:20:00,79.36,79.37,79.24,79.26,68272.0,59.5606,59.5681,59.4705,59.4855,68272.0
2018-01-11 11:30:00,79.27,79.3,79.19,79.3,56347.0,59.493,59.5155,59.433,59.5155,56347.0
2018-01-11 11:40:00,79.3,79.35,79.29,79.31,79392.0,59.5155,59.5531,59.508,59.523,79392.0
2018-01-11 11:50:00,79.3,79.32,79.26,79.26,138041.0,59.5155,59.5305,59.4855,59.4855,138041.0
2018-01-11 12:00:00,79.27,79.28,79.21,79.22,81697.0,59.493,59.5005,59.448,59.4555,81697.0
2018-01-11 12:10:00,79.21,79.33,79.2,79.31,79727.0,59.448,59.538,59.4405,59.523,79727.0
2018-01-11 12:20:00,79.31,79.35,79.26,79.31,136945.0,59.523,59.5531,59.4855,59.523,136945.0
2018-01-11 12:30:00,79.33,79.42,79.33,79.41,34351.0,59.538,59.6056,59.538,59.5981,34351.0
2018-01-11 12:40:00,79.42,79.42,79.34,79.41,98682.0,59.6056,59.6056,59.5455,59.5981,98682.0
2018-01-11 12:50:00,79.41,79.41,79.33,79.34,37950.0,59.5981,59.5981,59.538,59.5455,37950.0
2018-01-11 13:00:00,79.33,79.36,79.3,79.31,173579.0,59.538,59.5606,59.5155,59.523,173579.0
2018-01-11 13:10:00,79.32,79.32,79.3,79.31,67766.0,59.5305,59.5305,59.5155,59.523,67766.0
2018-01-11 13:20:00,79.31,79.31,79.2,79.21,214611.0,59.523,59.523,59.4405,59.448,214611.0
2018-01-11 13:30:00,79.2,79.24,79.19,79.19,58152.0,59.4405,59.4705,59.433,59.433,58152.0
2018-01-11 13:40:00,79.19,79.23,79.17,79.22,120101.0,59.433,59.463,59.418,59.4555,120101.0
2018-01-11 13:50:00,79.22,79.25,79.19,79.25,50860.0,59.4555,59.478,59.433,59.478,50860.0
2018-01-11 14:00:00,79.24,79.29,79.22,79.23,105838.0,59.4705,59.508,59.4555,59.463,105838.0
2018-01-11 14:10:00,79.24,79.26,79.22,79.25,174670.0,59.4705,59.4855,59.4555,59.478,174670.0
2018-01-11 14:20:00,79.25,79.34,79.24,79.34,57058.0,59.478,59.5455,59.4705,59.5455,57058.0
2018-01-11 14:30:00,79.34,79.34,79.26,79.29,118980.0,59.5455,59.5455,59.4855,59.508,118980.0
2018-01-11 14:40:00,79.29,79.33,79.29,79.31,104965.0,59.508,59.538,59.508,59.523,104965.0
2018-01-11 14:50:00,79.3,79.33,79.28,79.28,57864.0,59.5155,59.538,59.5005,59.5005,57864.0
2018-01-11 15:00:00,79.28,79.32,79.27,79.32,89737.0,59.5005,59.5305,59.493,59.5305,89737.0
2018-01-11 15:10:00,79.31,79.32,79.28,79.28,102130.0,59.523,59.5305,59.5005,59.5005,102130.0
2018-01-11 15:20:00,79.28,79.34,79.27,79.27,77500.0,59.5005,59.5455,59.493,59.493,77500.0
2018-01-11 15:30:00,79.28,79.35,79.24,79.31,132939.0,59.5005,59.5531,59.4705,59.523,132939.0
2018-01-11 15:40:00,79.31,79.34,79.27,79.33,136195.0,59.523,59.5455,59.493,59.538,136195.0
2018-01-11 15:50:00,79.33,79.36,79.22,79.26,609976.0,59.538,59.5606,59.4555,59.4855,609976.0
2018-01-12 09:30:00,79.04,79.24,78.95,79.07,313201.0,59.3204,59.4705,59.2528,59.3429,313201.0
2018-01-12 09:40:00,79.07,79.08,78.91,79.07,153206.0,59.3429,59.3504,59.2228,59.3429,153206.0
2018-01-12 09:50:00,79.08,79.09,78.95,79.0,121001.0,59.3504,59.3579,59.2528,59.2904,121001.0
2018-01-12 10:00:00,79.0,79.09,78.9,78.93,174098.0,59.2904,59.3579,59.2153,59.2378,174098.0
2018-01-12 10:10:00,78.93,78.95,78.83,78.86,240455.0,59.2378,59.2528,59.1628,59.1853,240455.0
2018-01-12 10:20:00,78.85,78.92,78.8,78.82,157013.0,59.1778,59.2303,59.1403,59.1553,157013.0
2018-01-12 10:30:00,78.81,78.88,78.78,78.79,124806.0,59.1478,59.2003,59.1253,59.1328,124806.0
2018-01-12 10:40:00,78.79,78.89,78.75,78.87,112643.0,59.1328,59.2078,59.1027,59.1928,112643.0
2018-01-12 10:50:00,78.87,78.91,78.75,78.8,85308.0,59.1928,59.2228,59.1027,59.1403,85308.0
2018-01-12 11:00:00,78.81,78.82,78.71,78.71,86384.0,59.1478,59.1553,59.0727,59.0727,86384.0
2018-01-12 11:10:00,78.72,78.74,78.6,78.63,138997.0,59.0802,59.0952,58.9902,59.0127,138997.0
2018-01-12 11:20:00,78.64,78.7,78.59,78.67,119275.0,59.0202,59.0652,58.9827,59.0427,119275.0
2018-01-12 11:30:00,78.67,78.72,78.65,78.67,68603.0,59.0427,59.0802,59.0277,59.0427,68603.0
2018-01-12 11:40:00,78.67,78.72,78.67,78.7,75414.0,59.0427,59.0802,59.0427,59.0652,75414.0
2018-01-12 11:50:00,78.7,78.71,78.63,78.65,68884.0,59.0652,59.0727,59.0127,59.0277,68884.0
2018-01-12 12:00:00,78.65,78.67,78.6,78.62,104365.0,59.0277,59.0427,58.9902,59.0052,104365.0
2018-01-12 12:10:00,78.61,78.63,78.6,78.62,60527.0,58.9977,59.0127,58.9902,59.0052,60527.0
2018-01-12 12:20:00,78.61,78.67,78.59,78.64,131092.0,58.9977,59.0427,58.9827,59.0202,131092.0
2018-01-12 12:30:00,78.64,78.64,78.6,78.63,58761.0,59.0202,59.0202,58.9902,59.0127,58761.0
2018-01-12 12:40:00,78.62,78.66,78.62,78.66,47611.0,59.0052,59.0352,59.0052,59.0352,47611.0
2018-01-12 12:50:00,78.65,78.66,78.57,78.58,60680.0,59.0277,59.0352,58.9677,58.9752,60680.0
2018-01-12 13:00:00,78.58,78.62,78.56,78.58,97199.0,58.9752,59.0052,58.9601,58.9752,97199.0
2018-01-12 13:10:00,78.59,78.59,78.47,78.51,134060.0,58.9827,58.9827,58.8926,58.9226,134060.0
2018-01-12 13:20:00,78.52,78.52,78.47,78.5,96461.0,58.9301,58.9301,58.8926,58.9151,96461.0
2018-01-12 13:30:00,78.51,78.51,78.46,78.48,94871.0,58.9226,58.9226,58.8851,58.9001,94871.0
2018-01-12 13:40:00,78.48,78.53,78.47,78.52,52670.0,58.9001,58.9376,58.8926,58.9301,52670.0
2018-01-12 13:50:00,78.53,78.59,78.52,78.56,69541.0,58.9376,58.9827,58.9301,58.9601,69541.0
2018-01-12 14:00:00,78.55,78.63,78.53,78.61,84805.0,58.9526,59.0127,58.9376,58.9977,84805.0
2018-01-12 14:10:00,78.6,78.65,78.58,78.65,101691.0,58.9902,59.0277,58.9752,59.0277,101691.0
2018-01-12 14:20:00,78.65,78.72,78.64,78.7,74788.0,59.0277,59.0802,59.0202,59.0652,74788.0
2018-01-12 14:30:00,78.69,78.74,78.68,78.71,100697.0,59.0577,59.0952,59.0502,59.0727,100697.0
2018-01-12 14:40:00,78.7,78.73,78.68,78.71,180382.0,59.0652,59.0877,59.0502,59.0727,180382.0
2018-01-12 14:50:00,78.71,78.72,78.68,78.71,72785.0,59.0727,59.0802,59.0502,59.0727,72785.0
2018-01-12 15:00:00,78.7,78.75,78.7,78.72,69882.0,59.0652,59.1027,59.0652,59.0802,69882.0
2018-01-12 15:10:00,78.72,78.73,78.66,78.72,137731.0,59.0802,59.0877,59.0352,59.0802,137731.0
2018-01-12 15:20:00,78.71,78.72,78.7,78.7,57821.0,59.0727,59.0802,59.0652,59.0652,57821.0
2018-01-12 15:30:00,78.7,78.76,78.67,78.69,112560.0,59.0652,59.1103,59.0427,59.0577,112560.0
2018-01-12 15:40:00,78.68,78.71,78.67,78.69,127345.0,59.0502,59.0727,59.0427,59.0577,127345.0
2018-01-12 15:50:00,78.7,78.72,78.58,78.62,398498.0,59.0652,59.0802,58.9752,59.0052,398498.0
2018-01-16 09:30:00,78.9,79.64,78.87,79.54,484482.0,59.2153,59.7707,59.1928,59.6956,484482.0
2018-01-16 09:40:00,79.53,79.59,79.43,79.48,245240.0,59.6881,59.7332,59.6131,59.6506,245240.0
2018-01-16 09:50:00,79.47,80.03,79.46,79.92,334454.0,59.6431,60.0634,59.6356,59.9808,334454.0
2018-01-16 10:00:00,79.89,80.0,79.77,79.79,252155.0,59.9583,60.0409,59.8683,59.8833,252155.0
2018-01-16 10:10:00,79.8,79.87,79.75,79.83,349709.0,59.8908,59.9433,59.8533,59.9133,349709.0
2018-01-16 10:20:00,79.83,79.84,79.64,79.65,159917.0,59.9133,59.9208,59.7707,59.7782,159917.0
2018-01-16 10:30:00,79.65,79.65,79.5,79.59,85991.0,59.7782,59.7782,59.6656,59.7332,85991.0
2018-01-16 10:40:00,79.59,79.71,79.56,79.58,80990.0,59.7332,59.8232,59.7107,59.7257,80990.0
2018-01-16 10:50:00,79.58,79.63,79.49,79.49,121018.0,59.7257,59.7632,59.6581,59.6581,121018.0
2018-01-16 11:00:00,79.48,79.53,79.39,79.41,109678.0,59.6506,59.6881,59.5831,59.5981,109678.0
2018-01-16 11:10:00,79.41,79.47,79.31,79.46,114621.0,59.5981,59.6431,59.523,59.6356,114621.0
2018-01-16 11:20:00,79.46,79.49,79.4,79.44,112584.0,59.6356,59.6581,59.5906,59.6206,112584.0
2018-01-16 11:30:00,79.45,79.45,79.33,79.34,130225.0,59.6281,59.6281,59.538,59.5455,130225.0
2018-01-16 11:40:00,79.34,79.47,79.29,79.47,82245.0,59.5455,59.6431,59.508,59.6431,82245.0
2018-01-16 11:50:00,79.48,79.52,79.42,79.44,71877.0,59.6506,59.6806,59.6056,59.6206,71877.0
2018-01-16 12:00:00,79.45,79.6,79.44,79.59,44257.0,59.6281,59.7407,59.6206,59.7332,44257.0
2018-01-16 12:10:00,79.6,79.62,79.5,79.5,38314.0,59.7407,59.7557,59.6656,59.6656,38314.0
2018-01-16 12:20:00,79.49,79.49,79.39,79.4,57088.0,59.6581,59.6581,59.5831,59.5906,57088.0
2018-01-16 12:30:00,79.42,79.42,79.37,79.39,59560.0,59.6056,59.6056,59.5681,59.5831,59560.0
2018-01-16 12:40:00,79.4,79.4,79.29,79.29,43849.0,59.5906,59.5906,59.508,59.508,43849.0
2018-01-16 12:50:00,79.3,79.34,79.29,79.31,47445.0,59.5155,59.5455,59.508,59.523,47445.0
2018-01-16 13:00:00,79.31,79.44,79.31,79.44,36557.0,59.523,59.6206,59.523,59.6206,36557.0
2018-01-16 13:10:00,79.45,79.53,79.45,79.48,51150.0,59.6281,59.6881,59.6281,59.6506,51150.0
2018-01-16 13:20:00,79.48,79.49,79.41,79.49,63755.0,59.6506,59.6581,59.5981,59.6581,63755.0
2018-01-16 13:30:00,79.49,79.51,79.37,79.38,57919.0,59.6581,59.6731,59.5681,59.5756,57919.0
2018-01-16 13:40:00,79.39,79.41,79.35,79.41,86217.0,59.5831,59.5981,59.5531,59.5981,86217.0
2018-01-16 13:50:00,79.4,79.4,79.31,79.37,81060.0,59.5906,59.5906,59.523,59.5681,81060.0
2018-01-16 14:00:00,79.37,79.39,79.32,79.34,61303.0,59.5681,59.5831,59.5305,59.5455,61303.0
2018-01-16 14:10:00,79.34,79.35,79.25,79.29,85466.0,59.5455,59.5531,59.478,59.508,85466.0
2018-01-16 14:20:00,79.28,79.35,79.24,79.29,101430.0,59.5005,59.5531,59.4705,59.508,101430.0
2018-01-16 14:30:00,79.29,79.31,79.24,79.24,64017.0,59.508,59.523,59.4705,59.4705,64017.0
2018-01-16 14:40:00,79.24,79.24,79.08,79.16,118060.0,59.4705,59.4705,59.3504,59.4105,118060.0
2018-01-16 14:50:00,79.17,79.21,79.14,79.19,91832.0,59.418,59.448,59.3954,59.433,91832.0
2018-01-16 15:00:00,79.18,79.3,79.18,79.28,84490.0,59.4255,59.5155,59.4255,59.5005,84490.0
2018-01-16 15:10:00,79.28,79.28,79.12,79.16,83480.0,59.5005,59.5005,59.3804,59.4105,83480.0
2018-01-16 15:20:00,79.17,79.21,79.06,79.09,127815.0,59.418,59.448,59.3354,59.3579,127815.0
2018-01-16 15:30:00,79.08,79.08,78.94,78.95,265518.0,59.3504,59.3504,59.2453,59.2528,265518.0
2018-01-16 15:40:00,78.94,78.95,78.85,78.92,247985.0,59.2453,59.2528,59.1778,59.2303,247985.0
2018-01-16 15:50:00,78.93,78.96,78.74,78.76,595103.0,59.2378,59.2604,59.0952,59.1103,595103.0
2018-01-17 09:30:00,79.09,79.09,78.81,78.91,242769.0,59.3579,59.3579,59.1478,59.2228,242769.0
2018-01-17 09:40:00,78.89,79.01,78.84,78.91,168401.0,59.2078,59.2979,59.1703,59.2228,168401.0
2018-01-17 09:50:00,78.92,79.02,78.88,78.9,122454.0,59.2303,59.3054,59.2003,59.2153,122454.0
2018-01-17 10:00:00,78.9,78.99,78.78,78.8,109059.0,59.2153,59.2829,59.1253,59.1403,109059.0
2018-01-17 10:10:00,78.8,79.08,78.8,79.06,92891.0,59.1403,59.3504,59.1403,59.3354,92891.0
2018-01-17 10:20:00,79.06,79.15,79.04,79.13,84343.0,59.3354,59.403,59.3204,59.3879,84343.0
2018-01-17 10:30:00,79.13,79.29,79.1,79.28,79485.0,59.3879,59.508,59.3654,59.5005,79485.0
2018-01-17 10:40:00,79.27,79.31,79.21,79.21,60621.0,59.493,59.523,59.448,59.448,60621.0
2018-01-17 10:50:00,79.21,79.24,79.13,79.17,104550.0,59.448,59.4705,59.3879,59.418,104550.0
2018-01-17 11:00:00,79.16,79.16,79.06,79.1,100378.0,59.4105,59.4105,59.3354,59.3654,100378.0
2018-01-17 11:10:00,79.1,79.11,78.98,79.0,84204.0,59.3654,59.3729,59.2754,59.2904,84204.0
2018-01-17 11:20:00,79.0,79.0,78.82,78.85,102942.0,59.2904,59.2904,59.1553,59.1778,102942.0
2018-01-17 11:30:00,78.85,78.94,78.85,78.88,73902.0,59.1778,59.2453,59.1778,59.2003,73902.0
2018-01-17 11:40:00,78.87,78.9,78.75,78.77,87170.0,59.1928,59.2153,59.1027,59.1178,87170.0
2018-01-17 11:50:00,78.78,78.8,78.7,78.74,95938.0,59.1253,59.1403,59.0652,59.0952,95938.0
2018-01-17 12:00:00,78.73,78.8,78.71,78.8,57872.0,59.0877,59.1403,59.0727,59.1403,57872.0
2018-01-17 12:10:00,78.81,78.87,78.76,78.87,87952.0,59.1478,59.1928,59.1103,59.1928,87952.0
2018-01-17 12:20:00,78.87,78.94,78.86,78.93,239767.0,59.1928,59.2453,59.1853,59.2378,239767.0
2018-01-17 12:30:00,78.93,79.03,78.93,79.02,58746.0,59.2378,59.3129,59.2378,59.3054,58746.0
2018-01-17 12:40:00,79.02,79.02,78.97,78.99,60959.0,59.3054,59.3054,59.2679,59.2829,60959.0
2018-01-17 12:50:00,78.98,79.04,78.98,79.02,53727.0,59.2754,59.3204,59.2754,59.3054,53727.0
2018-01-17 13:00:00,79.03,79.13,79.02,79.1,68773.0,59.3129,59.3879,59.3054,59.3654,68773.0
2018-01-17 13:10:00,79.11,79.16,79.06,79.1,1311789.0,59.3729,59.4105,59.3354,59.3654,1311789.0
2018-01-17 13:20:00,79.09,79.12,79.05,79.06,62804.0,59.3579,59.3804,59.3279,59.3354,62804.0
2018-01-17 13:30:00,79.06,79.19,79.05,79.18,59706.0,59.3354,59.433,59.3279,59.4255,59706.0
2018-01-17 13:40:00,79.18,79.35,79.17,79.28,136572.0,59.4255,59.5531,59.418,59.5005,136572.0
2018-01-17 13:50:00,79.27,79.27,79.17,79.21,162693.0,59.493,59.493,59.418,59.448,162693.0
2018-01-17 14:00:00,79.21,79.37,79.2,79.33,64381.0,59.448,59.5681,59.4405,59.538,64381.0
2018-01-17 14:10:00,79.33,79.38,79.32,79.37,89042.0,59.538,59.5756,59.5305,59.5681,89042.0
2018-01-17 14:20:00,79.37,79.39,79.26,79.27,60848.0,59.5681,59.5831,59.4855,59.493,60848.0
2018-01-17 14:30:00,79.27,79.34,79.26,79.33,79387.0,59.493,59.5455,59.4855,59.538,79387.0
2018-01-17 14:40:00,79.33,79.4,79.33,79.38,57978.0,59.538,59.5906,59.538,59.5756,57978.0
2018-01-17 14:50:00,79.38,79.4,79.36,79.38,73593.0,59.5756,59.5906,59.5606,59.5756,73593.0
2018-01-17 15:00:00,79.38,79.4,79.34,79.36,75173.0,59.5756,59.5906,59.5455,59.5606,75173.0
2018-01-17 15:10:00,79.36,79.36,79.26,79.3,54551.0,59.5606,59.5606,59.4855,59.5155,54551.0
2018-01-17 15:20:00,79.3,79.3,79.17,79.17,174835.0,59.5155,59.5155,59.418,59.418,174835.0
2018-01-17 15:30:00,79.18,79.23,79.17,79.22,138535.0,59.4255,59.463,59.418,59.4555,138535.0
2018-01-17 15:40:00,79.22,79.3,79.22,79.28,122295.0,59.4555,59.5155,59.4555,59.5005,122295.0
2018-01-17 15:50:00,79.29,79.31,79.23,79.29,256385.0,59.508,59.523,59.463,59.508,256385.0
2018-01-18 09:30:00,79.01,79.1,78.61,78.78,274547.0,59.2979,59.3654,58.9977,59.1253,274547.0
2018-01-18 09:40:00,78.79,78.88,78.74,78.77,103776.0,59.1328,59.2003,59.0952,59.1178,103776.0
2018-01-18 09:50:00,78.78,78.86,78.75,78.76,50255.0,59.1253,59.1853,59.1027,59.1103,50255.0
2018-01-18 10:00:00,78.76,78.77,78.64,78.65,92660.0,59.1103,59.1178,59.0202,59.0277,92660.0
2018-01-18 10:10:00,78.64,78.71,78.53,78.55,96163.0,59.0202,59.0727,58.9376,58.9526,96163.0
2018-01-18 10:20:00,78.55,78.57,78.45,78.53,142650.0,58.9526,58.9677,58.8776,58.9376,142650.0
2018-01-18 10:30:00,78.53,78.66,78.5,78.6,82688.0,58.9376,59.0352,58.9151,58.9902,82688.0
2018-01-18 10:40:00,78.59,78.62,78.52,78.53,87298.0,58.9827,59.0052,58.9301,58.9376,87298.0
2018-01-18 10:50:00,78.52,78.59,78.5,78.51,73776.0,58.9301,58.9827,58.9151,58.9226,73776.0
2018-01-18 11:00:00,78.54,78.64,78.38,78.38,91567.0,58.9451,59.0202,58.8251,58.8251,91567.0
2018-01-18 11:10:00,78.39,78.44,78.36,78.4,94757.0,58.8326,58.8701,58.81,58.8401,94757.0
2018-01-18 11:20:00,78.41,78.42,78.29,78.33,139357.0,58.8476,58.8551,58.7575,58.7875,139357.0
2018-01-18 11:30:00,78.34,78.37,78.27,78.27,102762.0,58.795,58.8176,58.7425,58.7425,102762.0
2018-01-18 11:40:00,78.28,78.37,78.24,78.27,229986.0,58.75,58.8176,58.72,58.7425,229986.0
2018-01-18 11:50:00,78.29,78.48,78.27,78.47,72159.0,58.7575,58.9001,58.7425,58.8926,72159.0
2018-01-18 12:00:00,78.49,78.52,78.45,78.5,65936.0,58.9076,58.9301,58.8776,58.9151,65936.0
2018-01-18 12:10:00,78.5,78.58,78.47,78.56,63169.0,58.9151,58.9752,58.8926,58.9601,63169.0
2018-01-18 12:20:00,78.56,78.57,78.46,78.47,93672.0,58.9601,58.9677,58.8851,58.8926,93672.0
2018-01-18 12:30:00,78.48,78.56,78.46,78.56,55113.0,58.9001,58.9601,58.8851,58.9601,55113.0
2018-01-18 12:40:00,78.56,78.56,78.46,78.48,69571.0,58.9601,58.9601,58.8851,58.9001,69571.0
2018-01-18 12:50:00,78.49,78.54,78.45,78.51,138731.0,58.9076,58.9451,58.8776,58.9226,138731.0
2018-01-18 13:00:00,78.51,78.62,78.47,78.57,103086.0,58.9226,59.0052,58.8926,58.9677,103086.0
2018-01-18 13:10:00,78.57,78.63,78.55,78.55,29506.0,58.9677,59.0127,58.9526,58.9526,29506.0
2018-01-18 13:20:00,78.55,78.57,78.48,78.48,166400.0,58.9526,58.9677,58.9001,58.9001,166400.0
2018-01-18 13:30:00,78.48,78.48,78.43,78.43,42911.0,58.9001,58.9001,58.8626,58.8626,42911.0
2018-01-18 13:40:00,78.44,78.46,78.4,78.43,90698.0,58.8701,58.8851,58.8401,58.8626,90698.0
2018-01-18 13:50:00,78.44,78.49,78.41,78.47,110582.0,58.8701,58.9076,58.8476,58.8926,110582.0
2018-01-18 14:00:00,78.46,78.52,78.46,78.51,70985.0,58.8851,58.9301,58.8851,58.9226,70985.0
2018-01-18 14:10:00,78.52,78.61,78.5,78.52,72910.0,58.9301,58.9977,58.9151,58.9301,72910.0
2018-01-18 14:20:00,78.53,78.56,78.49,78.56,72747.0,58.9376,58.9601,58.9076,58.9601,72747.0
2018-01-18 14:30:00,78.56,78.62,78.54,78.59,55129.0,58.9601,59.0052,58.9451,58.9827,55129.0
2018-01-18 14:40:00,78.59,78.6,78.48,78.53,96081.0,58.9827,58.9902,58.9001,58.9376,96081.0
2018-01-18 14:50:00,78.54,78.62,78.51,78.6,81438.0,58.9451,59.0052,58.9226,58.9902,81438.0
2018-01-18 15:00:00,78.6,78.63,78.59,78.59,92460.0,58.9902,59.0127,58.9827,58.9827,92460.0
2018-01-18 15:10:00,78.59,78.61,78.53,78.53,102998.0,58.9827,58.9977,58.9376,58.9376,102998.0
2018-01-18 15:20:00,78.54,78.55,78.36,78.38,90440.0,58.9451,58.9526,58.81,58.8251,90440.0
2018-01-18 15:30:00,78.39,78.4,78.3,78.31,183533.0,58.8326,58.8401,58.765,58.7725,183533.0
2018-01-18 15:40:00,78.31,78.31,78.22,78.26,152038.0,58.7725,58.7725,58.705,58.735,152038.0
2018-01-18 15:50:00,78.26,78.35,78.24,78.32,210928.0,58.735,58.8025,58.72,58.78,210928.0
2018-01-19 09:30:00,78.42,78.52,78.2,78.51,177265.0,58.8551,58.9301,58.69,58.9226,177265.0
2018-01-19 09:40:00,78.52,78.64,78.36,78.46,132691.0,58.9301,59.0202,58.81,58.8851,132691.0
2018-01-19 09:50:00,78.45,78.53,78.34,78.41,69771.0,58.8776,58.9376,58.795,58.8476,69771.0
2018-01-19 10:00:00,78.4,78.41,78.27,78.3,89119.0,58.8401,58.8476,58.7425,58.765,89119.0
2018-01-19 10:10:00,78.3,78.46,78.3,78.43,99197.0,58.765,58.8851,58.765,58.8626,99197.0
2018-01-19 10:20:00,78.43,78.65,78.4,78.58,150114.0,58.8626,59.0277,58.8401,58.9752,150114.0
2018-01-19 10:30:00,78.59,78.6,78.45,78.55,53343.0,58.9827,58.9902,58.8776,58.9526,53343.0
2018-01-19 10:40:00,78.54,78.56,78.49,78.56,66806.0,58.9451,58.9601,58.9076,58.9601,66806.0
2018-01-19 10:50:00,78.54,78.56,78.42,78.51,114035.0,58.9451,58.9601,58.8551,58.9226,114035.0
2018-01-19 11:00:00,78.51,78.51,78.42,78.42,91221.0,58.9226,58.9226,58.8551,58.8551,91221.0
2018-01-19 11:10:00,78.42,78.57,78.42,78.56,87681.0,58.8551,58.9677,58.8551,58.9601,87681.0
2018-01-19 11:20:00,78.56,78.63,78.54,78.56,51578.0,58.9601,59.0127,58.9451,58.9601,51578.0
2018-01-19 11:30:00,78.56,78.56,78.45,78.51,116600.0,58.9601,58.9601,58.8776,58.9226,116600.0
2018-01-19 11:40:00,78.51,78.55,78.49,78.49,61693.0,58.9226,58.9526,58.9076,58.9076,61693.0
2018-01-19 11:50:00,78.49,78.51,78.46,78.48,113977.0,58.9076,58.9226,58.8851,58.9001,113977.0
2018-01-19 12:00:00,78.48,78.55,78.47,78.5,98963.0,58.9001,58.9526,58.8926,58.9151,98963.0
2018-01-19 12:10:00,78.49,78.5,78.42,78.45,93078.0,58.9076,58.9151,58.8551,58.8776,93078.0
2018-01-19 12:20:00,78.46,78.47,78.42,78.45,87136.0,58.8851,58.8926,58.8551,58.8776,87136.0
2018-01-19 12:30:00,78.45,78.45,78.35,78.36,128127.0,58.8776,58.8776,58.8025,58.81,128127.0
2018-01-19 12:40:00,78.36,78.4,78.34,78.36,72858.0,58.81,58.8401,58.795,58.81,72858.0
2018-01-19 12:50:00,78.35,78.38,78.31,78.36,64001.0,58.8025,58.8251,58.7725,58.81,64001.0
2018-01-19 13:00:00,78.36,78.36,78.24,78.26,99134.0,58.81,58.81,58.72,58.735,99134.0
2018-01-19 13:10:00,78.26,78.29,78.24,78.28,70108.0,58.735,58.7575,58.72,58.75,70108.0
2018-01-19 13:20:00,78.28,78.29,78.25,78.28,88002.0,58.75,58.7575,58.7275,58.75,88002.0
2018-01-19 13:30:00,78.28,78.29,78.24,78.26,87560.0,58.75,58.7575,58.72,58.735,87560.0
2018-01-19 13:40:00,78.26,78.31,78.24,78.29,101186.0,58.735,58.7725,58.72,58.7575,101186.0
2018-01-19 13:50:00,78.28,78.35,78.28,78.35,42354.0,58.75,58.8025,58.75,58.8025,42354.0
2018-01-19 14:00:00,78.34,78.41,78.33,78.4,90662.0,58.795,58.8476,58.7875,58.8401,90662.0
2018-01-19 14:10:00,78.41,78.49,78.4,78.49,68659.0,58.8476,58.9076,58.8401,58.9076,68659.0
2018-01-19 14:20:00,78.48,78.51,78.45,78.47,86332.0,58.9001,58.9226,58.8776,58.8926,86332.0
2018-01-19 14:30:00,78.46,78.52,78.44,78.5,56263.0,58.8851,58.9301,58.8701,58.9151,56263.0
2018-01-19 14:40:00,78.5,78.53,78.41,78.46,105675.0,58.9151,58.9376,58.8476,58.8851,105675.0
2018-01-19 14:50:00,78.45,78.51,78.44,78.51,62381.0,58.8776,58.9226,58.8701,58.9226,62381.0
2018-01-19 15:00:00,78.5,78.52,78.42,78.45,103157.0,58.9151,58.9301,58.8551,58.8776,103157.0
2018-01-19 15:10:00,78.45,78.49,78.45,78.49,67825.0,58.8776,58.9076,58.8776,58.9076,67825.0
2018-01-19 15:20:00,78.5,78.6,78.49,78.59,100253.0,58.9151,58.9902,58.9076,58.9827,100253.0
2018-01-19 15:30:00,78.59,78.63,78.57,78.62,253025.0,58.9827,59.0127,58.9677,59.0052,253025.0
2018-01-19 15:40:00,78.61,78.64,78.56,78.63,161341.0,58.9977,59.0202,58.9601,59.0127,161341.0
2018-01-19 15:50:00,78.64,78.72,78.61,78.7,464353.0,59.0202,59.0802,58.9977,59.0652,464353.0
2018-01-22 09:30:00,78.83,79.03,78.74,78.91,425923.0,59.1628,59.3129,59.0952,59.2228,425923.0
2018-01-22 09:40:00,78.89,78.95,78.78,78.94,101884.0,59.2078,59.2528,59.1253,59.2453,101884.0
2018-01-22 09:50:00,78.94,78.98,78.81,78.88,113044.0,59.2453,59.2754,59.1478,59.2003,113044.0
2018-01-22 10:00:00,78.88,79.02,78.87,79.0,73243.0,59.2003,59.3054,59.1928,59.2904,73243.0
2018-01-22 10:10:00,79.0,79.24,78.99,79.23,108695.0,59.2904,59.4705,59.2829,59.463,108695.0
2018-01-22 10:20:00,79.23,79.24,79.14,79.15,108498.0,59.463,59.4705,59.3954,59.403,108498.0
2018-01-22 10:30:00,79.16,79.16,79.04,79.06,152963.0,59.4105,59.4105,59.3204,59.3354,152963.0
2018-01-22 10:40:00,79.06,79.16,79.05,79.07,88349.0,59.3354,59.4105,59.3279,59.3429,88349.0
2018-01-22 10:50:00,79.07,79.2,79.07,79.12,53144.0,59.3429,59.4405,59.3429,59.3804,53144.0
2018-01-22 11:00:00,79.1,79.15,79.07,79.13,55114.0,59.3654,59.403,59.3429,59.3879,55114.0
2018-01-22 11:10:00,79.14,79.16,79.09,79.15,51171.0,59.3954,59.4105,59.3579,59.403,51171.0
2018-01-22 11:20:00,79.14,79.16,79.06,79.06,76560.0,59.3954,59.4105,59.3354,59.3354,76560.0
2018-01-22 11:30:00,79.06,79.14,79.04,79.14,67348.0,59.3354,59.3954,59.3204,59.3954,67348.0
2018-01-22 11:40:00,79.12,79.16,79.08,79.1,80773.0,59.3804,59.4105,59.3504,59.3654,80773.0
2018-01-22 11:50:00,79.1,79.14,79.03,79.13,58086.0,59.3654,59.3954,59.3129,59.3879,58086.0
2018-01-22 12:00:00,79.13,79.2,79.07,79.17,73928.0,59.3879,59.4405,59.3429,59.418,73928.0
2018-01-22 12:10:00,79.17,79.28,79.16,79.27,41053.0,59.418,59.5005,59.4105,59.493,41053.0
2018-01-22 12:20:00,79.28,79.3,79.26,79.28,48495.0,59.5005,59.5155,59.4855,59.5005,48495.0
2018-01-22 12:30:00,79.28,79.35,79.27,79.35,66950.0,59.5005,59.5531,59.493,59.5531,66950.0
2018-01-22 12:40:00,79.34,79.38,79.33,79.37,135672.0,59.5455,59.5756,59.538,59.5681,135672.0
2018-01-22 12:50:00,79.36,79.37,79.29,79.29,215026.0,59.5606,59.5681,59.508,59.508,215026.0
2018-01-22 13:00:00,79.29,79.4,79.28,79.39,145839.0,59.508,59.5906,59.5005,59.5831,145839.0
2018-01-22 13:10:00,79.39,79.4,79.33,79.33,134807.0,59.5831,59.5906,59.538,59.538,134807.0
2018-01-22 13:20:00,79.34,79.35,79.29,79.31,128901.0,59.5455,59.5531,59.508,59.523,128901.0
2018-01-22 13:30:00,79.31,79.37,79.3,79.36,132736.0,59.523,59.5681,59.5155,59.5606,132736.0
2018-01-22 13:40:00,79.36,79.41,79.35,79.37,76830.0,59.5606,59.5981,59.5531,59.5681,76830.0
2018-01-22 13:50:00,79.36,79.36,79.3,79.33,99658.0,59.5606,59.5606,59.5155,59.538,99658.0
2018-01-22 14:00:00,79.34,79.41,79.3,79.36,97372.0,59.5455,59.5981,59.5155,59.5606,97372.0
2018-01-22 14:10:00,79.36,79.37,79.29,79.29,52378.0,59.5606,59.5681,59.508,59.508,52378.0
2018-01-22 14:20:00,79.29,79.29,79.21,79.25,118033.0,59.508,59.508,59.448,59.478,118033.0
2018-01-22 14:30:00,79.25,79.32,79.25,79.3,146861.0,59.478,59.5305,59.478,59.5155,146861.0
2018-01-22 14:40:00,79.3,79.37,79.28,79.36,87518.0,59.5155,59.5681,59.5005,59.5606,87518.0
2018-01-22 14:50:00,79.36,79.38,79.32,79.34,63914.0,59.5606,59.5756,59.5305,59.5455,63914.0
2018-01-22 15:00:00,79.34,79.37,79.33,79.37,61060.0,59.5455,59.5681,59.538,59.5681,61060.0
2018-01-22 15:10:00,79.37,79.37,79.29,79.31,119561.0,59.5681,59.5681,59.508,59.523,119561.0
2018-01-22 15:20:00,79.32,79.41,79.3,79.39,86540.0,59.5305,59.5981,59.5155,59.5831,86540.0
2018-01-22 15:30:00,79.38,79.42,79.36,79.42,84855.0,59.5756,59.6056,59.5606,59.6056,84855.0
2018-01-22 15:40:00,79.42,79.47,79.38,79.45,143398.0,59.6056,59.6431,59.5756,59.6281,143398.0
2018-01-22 15:50:00,79.46,79.47,79.36,79.45,425333.0,59.6356,59.6431,59.5606,59.6281,425333.0
2018-01-23 09:30:00,79.79,79.92,79.66,79.73,212923.0,59.8833,59.9808,59.7857,59.8382,212923.0
2018-01-23 09:40:00,79.74,79.96,79.66,79.92,156311.0,59.8458,60.0109,59.7857,59.9808,156311.0
2018-01-23 09:50:00,79.92,79.98,79.88,79.92,185546.0,59.9808,60.0259,59.9508,59.9808,185546.0
2018-01-23 10:00:00,79.92,79.93,79.76,79.83,75170.0,59.9808,59.9883,59.8608,59.9133,75170.0
2018-01-23 10:10:00,79.83,79.96,79.77,79.94,131176.0,59.9133,60.0109,59.8683,59.9959,131176.0
2018-01-23 10:20:00,79.94,80.1,79.94,80.08,115724.0,59.9959,60.1159,59.9959,60.1009,115724.0
2018-01-23 10:30:00,80.07,80.14,80.05,80.11,86638.0,60.0934,60.146,60.0784,60.1234,86638.0
2018-01-23 10:40:00,80.11,80.26,80.11,80.25,108255.0,60.1234,60.236,60.1234,60.2285,108255.0
2018-01-23 10:50:00,80.26,80.39,80.23,80.34,112023.0,60.236,60.3336,60.2135,60.2961,112023.0
2018-01-23 11:00:00,80.35,80.37,80.21,80.29,122774.0,60.3036,60.3186,60.1985,60.2585,122774.0
2018-01-23 11:10:00,80.29,80.29,80.2,80.21,63912.0,60.2585,60.2585,60.191,60.1985,63912.0
2018-01-23 11:20:00,80.2,80.29,80.19,80.26,91518.0,60.191,60.2585,60.1835,60.236,91518.0
2018-01-23 11:30:00,80.25,80.39,80.25,80.37,88892.0,60.2285,60.3336,60.2285,60.3186,88892.0
2018-01-23 11:40:00,80.38,80.43,80.28,80.28,103833.0,60.3261,60.3636,60.251,60.251,103833.0
2018-01-23 11:50:00,80.27,80.36,80.26,80.36,53642.0,60.2435,60.3111,60.236,60.3111,53642.0
2018-01-23 12:00:00,80.35,80.35,80.26,80.29,53672.0,60.3036,60.3036,60.236,60.2585,53672.0
2018-01-23 12:10:00,80.29,80.31,80.26,80.27,76775.0,60.2585,60.2735,60.236,60.2435,76775.0
2018-01-23 12:20:00,80.27,80.28,80.24,80.24,98801.0,60.2435,60.251,60.221,60.221,98801.0
2018-01-23 12:30:00,80.23,80.26,80.18,80.2,58508.0,60.2135,60.236,60.176,60.191,58508.0
2018-01-23 12:40:00,80.2,80.22,80.11,80.12,76365.0,60.191,60.206,60.1234,60.1309,76365.0
2018-01-23 12:50:00,80.13,80.17,80.11,80.14,43100.0,60.1385,60.1685,60.1234,60.146,43100.0
2018-01-23 13:00:00,80.13,80.22,80.13,80.17,50919.0,60.1385,60.206,60.1385,60.1685,50919.0
2018-01-23 13:10:00,80.17,80.21,80.16,80.2,67694.0,60.1685,60.1985,60.161,60.191,67694.0
2018-01-23 13:20:00,80.2,80.21,80.15,80.18,70106.0,60.191,60.1985,60.1535,60.176,70106.0
2018-01-23 13:30:00,80.18,80.25,80.17,80.21,36750.0,60.176,60.2285,60.1685,60.1985,36750.0
2018-01-23 13:40:00,80.22,80.31,80.21,80.29,60174.0,60.206,60.2735,60.1985,60.2585,60174.0
2018-01-23 13:50:00,80.3,80.34,80.25,80.26,71534.0,60.266,60.2961,60.2285,60.236,71534.0
2018-01-23 14:00:00,80.27,80.28,80.13,80.2,195228.0,60.2435,60.251,60.1385,60.191,195228.0
2018-01-23 14:10:00,80.2,80.25,80.16,80.24,155695.0,60.191,60.2285,60.161,60.221,155695.0
2018-01-23 14:20:00,80.24,80.25,80.19,80.25,110418.0,60.221,60.2285,60.1835,60.2285,110418.0
2018-01-23 14:30:00,80.25,80.35,80.25,80.34,72148.0,60.2285,60.3036,60.2285,60.2961,72148.0
2018-01-23 14:40:00,80.34,80.4,80.33,80.38,86733.0,60.2961,60.3411,60.2886,60.3261,86733.0
2018-01-23 14:50:00,80.38,80.39,80.28,80.36,146237.0,60.3261,60.3336,60.251,60.3111,146237.0
2018-01-23 15:00:00,80.36,80.37,80.29,80.37,151153.0,60.3111,60.3186,60.2585,60.3186,151153.0
2018-01-23 15:10:00,80.37,80.41,80.3,80.32,84546.0,60.3186,60.3486,60.266,60.281,84546.0
2018-01-23 15:20:00,80.31,80.38,80.31,80.33,93802.0,60.2735,60.3261,60.2735,60.2886,93802.0
2018-01-23 15:30:00,80.33,80.43,80.32,80.42,106099.0,60.2886,60.3636,60.281,60.3561,106099.0
2018-01-23 15:40:00,80.42,80.52,80.39,80.49,159724.0,60.3561,60.4312,60.3336,60.4086,159724.0
2018-01-23 15:50:00,80.5,80.55,80.43,80.55,297206.0,60.4161,60.4537,60.3636,60.4537,297206.0
2018-01-24 09:30:00,80.35,80.61,80.35,80.42,415874.0,60.3036,60.4987,60.3036,60.3561,415874.0
2018-01-24 09:40:00,80.42,80.5,80.26,80.3,114402.0,60.3561,60.4161,60.236,60.266,114402.0
2018-01-24 09:50:00,80.3,80.47,80.29,80.38,97127.0,60.266,60.3936,60.2585,60.3261,97127.0
2018-01-24 10:00:00,80.37,80.41,80.32,80.38,80958.0,60.3186,60.3486,60.281,60.3261,80958.0
2018-01-24 10:10:00,80.38,80.38,80.28,80.34,102441.0,60.3261,60.3261,60.251,60.2961,102441.0
2018-01-24 10:20:00,80.35,80.36,80.17,80.17,99039.0,60.3036,60.3111,60.1685,60.1685,99039.0
2018-01-24 10:30:00,80.17,80.3,80.15,80.22,109631.0,60.1685,60.266,60.1535,60.206,109631.0
2018-01-24 10:40:00,80.21,80.29,80.18,80.2,63287.0,60.1985,60.2585,60.176,60.191,63287.0
2018-01-24 10:50:00,80.2,80.21,80.05,80.09,75530.0,60.191,60.1985,60.0784,60.1084,75530.0
2018-01-24 11:00:00,80.09,80.15,80.07,80.15,100584.0,60.1084,60.1535,60.0934,60.1535,100584.0
2018-01-24 11:10:00,80.15,80.16,79.94,79.97,293408.0,60.1535,60.161,59.9959,60.0184,293408.0
2018-01-24 11:20:00,79.97,80.02,79.93,79.94,136358.0,60.0184,60.0559,59.9883,59.9959,136358.0
2018-01-24 11:30:00,79.93,80.0,79.91,79.97,107290.0,59.9883,60.0409,59.9733,60.0184,107290.0
2018-01-24 11:40:00,79.96,80.03,79.95,79.98,156669.0,60.0109,60.0634,60.0034,60.0259,156669.0
2018-01-24 11:50:00,79.98,80.05,79.96,80.0,100825.0,60.0259,60.0784,60.0109,60.0409,100825.0
2018-01-24 12:00:00,80.0,80.01,79.93,79.97,357729.0,60.0409,60.0484,59.9883,60.0184,357729.0
2018-01-24 12:10:00,79.96,80.05,79.95,80.0,87356.0,60.0109,60.0784,60.0034,60.0409,87356.0
2018-01-24 12:20:00,80.0,80.0,79.85,79.87,57992.0,60.0409,60.0409,59.9283,59.9433,57992.0
2018-01-24 12:30:00,79.88,79.89,79.83,79.84,69683.0,59.9508,59.9583,59.9133,59.9208,69683.0
2018-01-24 12:40:00,79.83,80.01,79.83,80.01,130704.0,59.9133,60.0484,59.9133,60.0484,130704.0
2018-01-24 12:50:00,80.0,80.01,79.97,79.99,46108.0,60.0409,60.0484,60.0184,60.0334,46108.0
2018-01-24 13:00:00,80.0,80.01,79.89,79.91,241187.0,60.0409,60.0484,59.9583,59.9733,241187.0
2018-01-24 13:10:00,79.9,79.97,79.86,79.97,55290.0,59.9658,60.0184,59.9358,60.0184,55290.0
2018-01-24 13:20:00,79.96,80.14,79.95,80.1,63136.0,60.0109,60.146,60.0034,60.1159,63136.0
2018-01-24 13:30:00,80.1,80.29,80.09,80.2,168669.0,60.1159,60.2585,60.1084,60.191,168669.0
2018-01-24 13:40:00,80.2,80.2,80.09,80.1,175682.0,60.191,60.191,60.1084,60.1159,175682.0
2018-01-24 13:50:00,80.11,80.18,80.05,80.09,202406.0,60.1234,60.176,60.0784,60.1084,202406.0
2018-01-24 14:00:00,80.09,80.1,80.01,80.06,68604.0,60.1084,60.1159,60.0484,60.0859,68604.0
2018-01-24 14:10:00,80.06,80.06,79.93,79.97,100859.0,60.0859,60.0859,59.9883,60.0184,100859.0
2018-01-24 14:20:00,79.97,80.07,79.96,80.07,67693.0,60.0184,60.0934,60.0109,60.0934,67693.0
2018-01-24 14:30:00,80.06,80.07,79.98,79.98,116281.0,60.0859,60.0934,60.0259,60.0259,116281.0
2018-01-24 14:40:00,79.98,80.05,79.97,80.03,278480.0,60.0259,60.0784,60.0184,60.0634,278480.0
2018-01-24 14:50:00,80.03,80.05,79.97,80.01,127871.0,60.0634,60.0784,60.0184,60.0484,127871.0
2018-01-24 15:00:00,80.01,80.01,79.92,79.98,92629.0,60.0484,60.0484,59.9808,60.0259,92629.0
2018-01-24 15:10:00,79.98,80.04,79.95,79.99,73007.0,60.0259,60.0709,60.0034,60.0334,73007.0
2018-01-24 15:20:00,79.99,80.09,79.99,80.05,114300.0,60.0334,60.1084,60.0334,60.0784,114300.0
2018-01-24 15:30:00,80.05,80.09,79.98,80.0,228695.0,60.0784,60.1084,60.0259,60.0409,228695.0
2018-01-24 15:40:00,80.0,80.15,79.97,80.08,463374.0,60.0409,60.1535,60.0184,60.1009,463374.0
2018-01-24 15:50:00,80.08,80.14,80.07,80.1,449547.0,60.1009,60.146,60.0934,60.1159,449547.0
2018-01-25 09:30:00,79.97,80.11,79.95,79.98,382551.0,60.0184,60.1234,60.0034,60.0259,382551.0
2018-01-25 09:40:00,79.98,80.01,79.86,79.99,172907.0,60.0259,60.0484,59.9358,60.0334,172907.0
2018-01-25 09:50:00,80.0,80.04,79.84,79.85,143407.0,60.0409,60.0709,59.9208,59.9283,143407.0
2018-01-25 10:00:00,79.84,79.99,79.83,79.89,139953.0,59.9208,60.0334,59.9133,59.9583,139953.0
2018-01-25 10:10:00,79.89,79.95,79.83,79.95,188597.0,59.9583,60.0034,59.9133,60.0034,188597.0
2018-01-25 10:20:00,79.94,79.95,79.83,79.86,117374.0,59.9959,60.0034,59.9133,59.9358,117374.0
2018-01-25 10:30:00,79.86,79.86,79.71,79.72,79729.0,59.9358,59.9358,59.8232,59.8307,79729.0
2018-01-25 10:40:00,79.71,79.74,79.64,79.71,193457.0,59.8232,59.8458,59.7707,59.8232,193457.0
2018-01-25 10:50:00,79.72,79.79,79.67,79.78,194334.0,59.8307,59.8833,59.7932,59.8758,194334.0
2018-01-25 11:00:00,79.77,79.81,79.61,79.65,253553.0,59.8683,59.8983,59.7482,59.7782,253553.0
2018-01-25 11:10:00,79.66,79.75,79.63,79.69,101791.0,59.7857,59.8533,59.7632,59.8082,101791.0
2018-01-25 11:20:00,79.68,79.69,79.59,79.64,66639.0,59.8007,59.8082,59.7332,59.7707,66639.0
2018-01-25 11:30:00,79.64,79.7,79.61,79.69,66171.0,59.7707,59.8157,59.7482,59.8082,66171.0
2018-01-25 11:40:00,79.69,79.7,79.63,79.66,80284.0,59.8082,59.8157,59.7632,59.7857,80284.0
2018-01-25 11:50:00,79.65,79.67,79.5,79.51,139440.0,59.7782,59.7932,59.6656,59.6731,139440.0
2018-01-25 12:00:00,79.51,79.59,79.5,79.57,52522.0,59.6731,59.7332,59.6656,59.7182,52522.0
2018-01-25 12:10:00,79.57,79.64,79.56,79.63,45397.0,59.7182,59.7707,59.7107,59.7632,45397.0
2018-01-25 12:20:00,79.62,79.65,79.54,79.63,72461.0,59.7557,59.7782,59.6956,59.7632,72461.0
2018-01-25 12:30:00,79.63,79.64,79.56,79.59,53055.0,59.7632,59.7707,59.7107,59.7332,53055.0
2018-01-25 12:40:00,79.59,79.61,79.56,79.59,39437.0,59.7332,59.7482,59.7107,59.7332,39437.0
2018-01-25 12:50:00,79.58,79.59,79.53,79.55,93901.0,59.7257,59.7332,59.6881,59.7032,93901.0
2018-01-25 13:00:00,79.54,79.55,79.5,79.55,79833.0,59.6956,59.7032,59.6656,59.7032,79833.0
2018-01-25 13:10:00,79.56,79.64,79.56,79.6,85695.0,59.7107,59.7707,59.7107,59.7407,85695.0
2018-01-25 13:20:00,79.61,79.61,79.5,79.55,41812.0,59.7482,59.7482,59.6656,59.7032,41812.0
2018-01-25 13:30:00,79.54,79.59,79.5,79.58,51554.0,59.6956,59.7332,59.6656,59.7257,51554.0
2018-01-25 13:40:00,79.59,79.62,79.56,79.59,63842.0,59.7332,59.7557,59.7107,59.7332,63842.0
2018-01-25 13:50:00,79.59,79.63,79.57,79.59,100491.0,59.7332,59.7632,59.7182,59.7332,100491.0
2018-01-25 14:00:00,79.59,79.65,79.57,79.58,106004.0,59.7332,59.7782,59.7182,59.7257,106004.0
2018-01-25 14:10:00,79.59,79.59,79.45,79.52,110091.0,59.7332,59.7332,59.6281,59.6806,110091.0
2018-01-25 14:20:00,79.52,79.57,79.48,79.49,64815.0,59.6806,59.7182,59.6506,59.6581,64815.0
2018-01-25 14:30:00,79.48,79.56,79.48,79.52,74516.0,59.6506,59.7107,59.6506,59.6806,74516.0
2018-01-25 14:40:00,79.52,79.63,79.51,79.62,117823.0,59.6806,59.7632,59.6731,59.7557,117823.0
2018-01-25 14:50:00,79.63,79.65,79.55,79.64,152518.0,59.7632,59.7782,59.7032,59.7707,152518.0
2018-01-25 15:00:00,79.65,79.7,79.62,79.69,81838.0,59.7782,59.8157,59.7557,59.8082,81838.0
2018-01-25 15:10:00,79.68,79.72,79.62,79.7,63122.0,59.8007,59.8307,59.7557,59.8157,63122.0
2018-01-25 15:20:00,79.71,79.83,79.71,79.8,72331.0,59.8232,59.9133,59.8232,59.8908,72331.0
2018-01-25 15:30:00,79.8,79.83,79.76,79.8,100941.0,59.8908,59.9133,59.8608,59.8908,100941.0
2018-01-25 15:40:00,79.8,79.91,79.76,79.91,99243.0,59.8908,59.9733,59.8608,59.9733,99243.0
2018-01-25 15:50:00,79.91,79.94,79.89,79.94,208340.0,59.9733,59.9959,59.9583,59.9959,208340.0
2018-01-26 09:30:00,79.97,80.09,79.77,79.84,308947.0,60.0184,60.1084,59.8683,59.9208,308947.0
2018-01-26 09:40:00,79.86,80.0,79.8,79.84,128899.0,59.9358,60.0409,59.8908,59.9208,128899.0
2018-01-26 09:50:00,79.85,79.91,79.82,79.86,85919.0,59.9283,59.9733,59.9058,59.9358,85919.0
2018-01-26 10:00:00,79.87,79.93,79.79,79.79,92883.0,59.9433,59.9883,59.8833,59.8833,92883.0
2018-01-26 10:10:00,79.75,79.81,79.56,79.59,157660.0,59.8533,59.8983,59.7107,59.7332,157660.0
2018-01-26 10:20:00,79.59,79.67,79.58,79.66,78240.0,59.7332,59.7932,59.7257,59.7857,78240.0
2018-01-26 10:30:00,79.66,79.74,79.66,79.68,136645.0,59.7857,59.8458,59.7857,59.8007,136645.0
2018-01-26 10:40:00,79.69,79.72,79.58,79.58,78089.0,59.8082,59.8307,59.7257,59.7257,78089.0
2018-01-26 10:50:00,79.59,79.6,79.44,79.48,95408.0,59.7332,59.7407,59.6206,59.6506,95408.0
2018-01-26 11:00:00,79.47,79.47,79.23,79.32,188967.0,59.6431,59.6431,59.463,59.5305,188967.0
2018-01-26 11:10:00,79.33,79.39,79.3,79.33,73174.0,59.538,59.5831,59.5155,59.538,73174.0
2018-01-26 11:20:00,79.33,79.42,79.32,79.37,93451.0,59.538,59.6056,59.5305,59.5681,93451.0
2018-01-26 11:30:00,79.38,79.44,79.36,79.36,189263.0,59.5756,59.6206,59.5606,59.5606,189263.0
2018-01-26 11:40:00,79.36,79.42,79.34,79.35,142225.0,59.5606,59.6056,59.5455,59.5531,142225.0
2018-01-26 11:50:00,79.36,79.37,79.3,79.34,129636.0,59.5606,59.5681,59.5155,59.5455,129636.0
2018-01-26 12:00:00,79.35,79.43,79.34,79.42,75641.0,59.5531,59.6131,59.5455,59.6056,75641.0
2018-01-26 12:10:00,79.43,79.43,79.38,79.39,65491.0,59.6131,59.6131,59.5756,59.5831,65491.0
2018-01-26 12:20:00,79.39,79.46,79.38,79.42,156222.0,59.5831,59.6356,59.5756,59.6056,156222.0
2018-01-26 12:30:00,79.42,79.43,79.34,79.38,221074.0,59.6056,59.6131,59.5455,59.5756,221074.0
2018-01-26 12:40:00,79.38,79.45,79.38,79.45,63283.0,59.5756,59.6281,59.5756,59.6281,63283.0
2018-01-26 12:50:00,79.45,79.48,79.42,79.43,41129.0,59.6281,59.6506,59.6056,59.6131,41129.0
2018-01-26 13:00:00,79.44,79.49,79.43,79.47,68605.0,59.6206,59.6581,59.6131,59.6431,68605.0
2018-01-26 13:10:00,79.47,79.5,79.42,79.43,118221.0,59.6431,59.6656,59.6056,59.6131,118221.0
2018-01-26 13:20:00,79.43,79.47,79.41,79.42,120794.0,59.6131,59.6431,59.5981,59.6056,120794.0
2018-01-26 13:30:00,79.43,79.47,79.4,79.42,96856.0,59.6131,59.6431,59.5906,59.6056,96856.0
2018-01-26 13:40:00,79.42,79.44,79.38,79.4,60119.0,59.6056,59.6206,59.5756,59.5906,60119.0
2018-01-26 13:50:00,79.4,79.46,79.34,79.34,147913.0,59.5906,59.6356,59.5455,59.5455,147913.0
2018-01-26 14:00:00,79.34,79.43,79.33,79.43,90925.0,59.5455,59.6131,59.538,59.6131,90925.0
2018-01-26 14:10:00,79.43,79.44,79.35,79.42,80721.0,59.6131,59.6206,59.5531,59.6056,80721.0
2018-01-26 14:20:00,79.42,79.44,79.34,79.37,106821.0,59.6056,59.6206,59.5455,59.5681,106821.0
2018-01-26 14:30:00,79.38,79.43,79.36,79.4,62692.0,59.5756,59.6131,59.5606,59.5906,62692.0
2018-01-26 14:40:00,79.41,79.45,79.4,79.44,165169.0,59.5981,59.6281,59.5906,59.6206,165169.0
2018-01-26 14:50:00,79.44,79.44,79.35,79.4,145851.0,59.6206,59.6206,59.5531,59.5906,145851.0
2018-01-26 15:00:00,79.41,79.49,79.4,79.49,80531.0,59.5981,59.6581,59.5906,59.6581,80531.0
2018-01-26 15:10:00,79.49,79.58,79.47,79.56,98620.0,59.6581,59.7257,59.6431,59.7107,98620.0
2018-01-26 15:20:00,79.56,79.61,79.55,79.59,45938.0,59.7107,59.7482,59.7032,59.7332,45938.0
2018-01-26 15:30:00,79.6,79.63,79.55,79.61,139624.0,59.7407,59.7632,59.7032,59.7482,139624.0
2018-01-26 15:40:00,79.61,79.68,79.6,79.66,119148.0,59.7482,59.8007,59.7407,59.7857,119148.0
2018-01-26 15:50:00,79.66,79.7,79.63,79.69,237799.0,59.7857,59.8157,59.7632,59.8082,237799.0
2018-01-29 09:30:00,79.48,79.49,78.75,78.81,573125.0,59.6506,59.6581,59.1027,59.1478,573125.0
2018-01-29 09:40:00,78.81,78.99,78.79,78.94,206265.0,59.1478,59.2829,59.1328,59.2453,206265.0
2018-01-29 09:50:00,78.94,78.97,78.82,78.94,114099.0,59.2453,59.2679,59.1553,59.2453,114099.0
2018-01-29 10:00:00,78.94,78.95,78.81,78.85,122834.0,59.2453,59.2528,59.1478,59.1778,122834.0
2018-01-29 10:10:00,78.85,78.92,78.69,78.71,119399.0,59.1778,59.2303,59.0577,59.0727,119399.0
2018-01-29 10:20:00,78.7,78.83,78.65,78.83,132270.0,59.0652,59.1628,59.0277,59.1628,132270.0
2018-01-29 10:30:00,78.83,78.84,78.67,78.73,113417.0,59.1628,59.1703,59.0427,59.0877,113417.0
2018-01-29 10:40:00,78.73,78.83,78.73,78.74,140154.0,59.0877,59.1628,59.0877,59.0952,140154.0
2018-01-29 10:50:00,78.74,78.83,78.73,78.73,134999.0,59.0952,59.1628,59.0877,59.0877,134999.0
2018-01-29 11:00:00,78.73,78.76,78.66,78.7,133624.0,59.0877,59.1103,59.0352,59.0652,133624.0
2018-01-29 11:10:00,78.7,78.78,78.68,78.71,98897.0,59.0652,59.1253,59.0502,59.0727,98897.0
2018-01-29 11:20:00,78.71,78.76,78.57,78.62,173184.0,59.0727,59.1103,58.9677,59.0052,173184.0
2018-01-29 11:30:00,78.62,78.65,78.58,78.61,76103.0,59.0052,59.0277,58.9752,58.9977,76103.0
2018-01-29 11:40:00,78.61,78.73,78.57,78.69,101021.0,58.9977,59.0877,58.9677,59.0577,101021.0
2018-01-29 11:50:00,78.7,78.72,78.65,78.66,80827.0,59.0652,59.0802,59.0277,59.0352,80827.0
2018-01-29 12:00:00,78.66,78.75,78.65,78.67,113991.0,59.0352,59.1027,59.0277,59.0427,113991.0
2018-01-29 12:10:00,78.67,78.7,78.61,78.66,158521.0,59.0427,59.0652,58.9977,59.0352,158521.0
2018-01-29 12:20:00,78.66,78.67,78.6,78.62,76386.0,59.0352,59.0427,58.9902,59.0052,76386.0
2018-01-29 12:30:00,78.62,78.65,78.59,78.59,75431.0,59.0052,59.0277,58.9827,58.9827,75431.0
2018-01-29 12:40:00,78.6,78.64,78.58,78.63,72972.0,58.9902,59.0202,58.9752,59.0127,72972.0
2018-01-29 12:50:00,78.64,78.69,78.62,78.66,65946.0,59.0202,59.0577,59.0052,59.0352,65946.0
2018-01-29 13:00:00,78.67,78.74,78.67,78.67,119004.0,59.0427,59.0952,59.0427,59.0427,119004.0
2018-01-29 13:10:00,78.67,78.72,78.66,78.7,59025.0,59.0427,59.0802,59.0352,59.0652,59025.0
2018-01-29 13:20:00,78.69,78.71,78.64,78.69,66967.0,59.0577,59.0727,59.0202,59.0577,66967.0
2018-01-29 13:30:00,78.7,78.74,78.69,78.69,48509.0,59.0652,59.0952,59.0577,59.0577,48509.0
2018-01-29 13:40:00,78.7,78.76,78.67,78.72,100589.0,59.0652,59.1103,59.0427,59.0802,100589.0
2018-01-29 13:50:00,78.72,78.78,78.71,78.77,80704.0,59.0802,59.1253,59.0727,59.1178,80704.0
2018-01-29 14:00:00,78.77,78.85,78.76,78.81,65912.0,59.1178,59.1778,59.1103,59.1478,65912.0
2018-01-29 14:10:00,78.81,78.83,78.75,78.81,57283.0,59.1478,59.1628,59.1027,59.1478,57283.0
2018-01-29 14:20:00,78.81,78.86,78.8,78.86,116498.0,59.1478,59.1853,59.1403,59.1853,116498.0
2018-01-29 14:30:00,78.87,78.95,78.83,78.91,62017.0,59.1928,59.2528,59.1628,59.2228,62017.0
2018-01-29 14:40:00,78.91,78.94,78.88,78.9,98141.0,59.2228,59.2453,59.2003,59.2153,98141.0
2018-01-29 14:50:00,78.9,79.0,78.88,79.0,94718.0,59.2153,59.2904,59.2003,59.2904,94718.0
2018-01-29 15:00:00,79.0,79.01,78.93,78.97,95254.0,59.2904,59.2979,59.2378,59.2679,95254.0
2018-01-29 15:10:00,78.98,79.0,78.9,78.91,59376.0,59.2754,59.2904,59.2153,59.2228,59376.0
2018-01-29 15:20:00,78.9,78.92,78.78,78.79,125037.0,59.2153,59.2303,59.1253,59.1328,125037.0
2018-01-29 15:30:00,78.79,78.82,78.74,78.74,117459.0,59.1328,59.1553,59.0952,59.0952,117459.0
2018-01-29 15:40:00,78.74,78.76,78.62,78.62,245021.0,59.0952,59.1103,59.0052,59.0052,245021.0
2018-01-29 15:50:00,78.63,78.72,78.63,78.65,295944.0,59.0127,59.0802,59.0127,59.0277,295944.0
2018-01-30 09:30:00,78.27,78.59,78.26,78.41,394939.0,58.7425,58.9827,58.735,58.8476,394939.0
2018-01-30 09:40:00,78.41,78.41,78.09,78.27,394813.0,58.8476,58.8476,58.6074,58.7425,394813.0
2018-01-30 09:50:00,78.27,78.34,78.13,78.2,285400.0,58.7425,58.795,58.6374,58.69,285400.0
2018-01-30 10:00:00,78.2,78.24,78.0,78.0,237474.0,58.69,58.72,58.5399,58.5399,237474.0
2018-01-30 10:10:00,78.01,78.09,78.0,78.01,269953.0,58.5474,58.6074,58.5399,58.5474,269953.0
2018-01-30 10:20:00,78.01,78.1,77.95,78.08,390818.0,58.5474,58.6149,58.5023,58.5999,390818.0
2018-01-30 10:30:00,78.07,78.17,78.05,78.15,203233.0,58.5924,58.6674,58.5774,58.6524,203233.0
2018-01-30 10:40:00,78.14,78.18,78.06,78.07,177642.0,58.6449,58.675,58.5849,58.5924,177642.0
2018-01-30 10:50:00,78.07,78.16,78.06,78.11,177571.0,58.5924,58.6599,58.5849,58.6224,177571.0
2018-01-30 11:00:00,78.1,78.15,78.0,78.03,173830.0,58.6149,58.6524,58.5399,58.5624,173830.0
2018-01-30 11:10:00,78.02,78.05,78.0,78.04,149002.0,58.5549,58.5774,58.5399,58.5699,149002.0
2018-01-30 11:20:00,78.04,78.09,77.92,77.92,166928.0,58.5699,58.6074,58.4798,58.4798,166928.0
2018-01-30 11:30:00,77.93,78.0,77.92,77.94,101222.0,58.4873,58.5399,58.4798,58.4948,101222.0
2018-01-30 11:40:00,77.94,78.08,77.93,78.07,134389.0,58.4948,58.5999,58.4873,58.5924,134389.0
2018-01-30 11:50:00,78.06,78.16,78.05,78.06,150728.0,58.5849,58.6599,58.5774,58.5849,150728.0
2018-01-30 12:00:00,78.06,78.14,78.06,78.11,183966.0,58.5849,58.6449,58.5849,58.6224,183966.0
2018-01-30 12:10:00,78.11,78.18,78.11,78.16,86622.0,58.6224,58.675,58.6224,58.6599,86622.0
2018-01-30 12:20:00,78.16,78.21,78.14,78.15,121127.0,58.6599,58.6975,58.6449,58.6524,121127.0
2018-01-30 12:30:00,78.14,78.26,78.14,78.22,116515.0,58.6449,58.735,58.6449,58.705,116515.0
2018-01-30 12:40:00,78.22,78.28,78.22,78.25,65301.0,58.705,58.75,58.705,58.7275,65301.0
2018-01-30 12:50:00,78.24,78.26,78.2,78.22,132522.0,58.72,58.735,58.69,58.705,132522.0
2018-01-30 13:00:00,78.22,78.23,78.1,78.13,86170.0,58.705,58.7125,58.6149,58.6374,86170.0
2018-01-30 13:10:00,78.13,78.21,78.13,78.16,96347.0,58.6374,58.6975,58.6374,58.6599,96347.0
2018-01-30 13:20:00,78.15,78.17,78.11,78.13,99573.0,58.6524,58.6674,58.6224,58.6374,99573.0
2018-01-30 13:30:00,78.13,78.16,78.1,78.11,92519.0,58.6374,58.6599,58.6149,58.6224,92519.0
2018-01-30 13:40:00,78.1,78.23,78.1,78.23,91881.0,58.6149,58.7125,58.6149,58.7125,91881.0
2018-01-30 13:50:00,78.22,78.27,78.21,78.22,117773.0,58.705,58.7425,58.6975,58.705,117773.0
2018-01-30 14:00:00,78.22,78.25,78.18,78.23,74525.0,58.705,58.7275,58.675,58.7125,74525.0
2018-01-30 14:10:00,78.23,78.31,78.21,78.23,172210.0,58.7125,58.7725,58.6975,58.7125,172210.0
2018-01-30 14:20:00,78.22,78.3,78.21,78.3,59930.0,58.705,58.765,58.6975,58.765,59930.0
2018-01-30 14:30:00,78.3,78.3,78.15,78.17,128839.0,58.765,58.765,58.6524,58.6674,128839.0
2018-01-30 14:40:00,78.17,78.17,78.09,78.15,101047.0,58.6674,58.6674,58.6074,58.6524,101047.0
2018-01-30 14:50:00,78.14,78.18,78.11,78.15,81406.0,58.6449,58.675,58.6224,58.6524,81406.0
2018-01-30 15:00:00,78.14,78.19,78.08,78.12,102942.0,58.6449,58.6825,58.5999,58.6299,102942.0
2018-01-30 15:10:00,78.12,78.16,78.11,78.13,148063.0,58.6299,58.6599,58.6224,58.6374,148063.0
2018-01-30 15:20:00,78.13,78.18,78.09,78.12,143018.0,58.6374,58.675,58.6074,58.6299,143018.0
2018-01-30 15:30:00,78.13,78.19,78.1,78.14,246803.0,58.6374,58.6825,58.6149,58.6449,246803.0
2018-01-30 15:40:00,78.14,78.17,78.12,78.17,150308.0,58.6449,58.6674,58.6299,58.6674,150308.0
2018-01-30 15:50:00,78.16,78.17,78.07,78.08,213890.0,58.6599,58.6674,58.5924,58.5999,213890.0
2018-01-31 09:30:00,78.24,78.33,78.02,78.18,316386.0,58.72,58.7875,58.5549,58.675,316386.0
2018-01-31 09:40:00,78.19,78.45,78.15,78.45,136495.0,58.6825,58.8776,58.6524,58.8776,136495.0
2018-01-31 09:50:00,78.45,78.59,78.32,78.43,340668.0,58.8776,58.9827,58.78,58.8626,340668.0
2018-01-31 10:00:00,78.44,79.27,78.43,79.0,465610.0,58.8701,59.493,58.8626,59.2904,465610.0
2018-01-31 10:10:00,79.01,79.03,78.81,79.01,166002.0,59.2979,59.3129,59.1478,59.2979,166002.0
2018-01-31 10:20:00,79.01,79.08,78.92,78.93,211988.0,59.2979,59.3504,59.2303,59.2378,211988.0
2018-01-31 10:30:00,78.93,78.97,78.84,78.84,154549.0,59.2378,59.2679,59.1703,59.1703,154549.0
2018-01-31 10:40:00,78.84,78.87,78.67,78.68,184944.0,59.1703,59.1928,59.0427,59.0502,184944.0
2018-01-31 10:50:00,78.68,78.74,78.6,78.74,163626.0,59.0502,59.0952,58.9902,59.0952,163626.0
2018-01-31 11:00:00,78.74,78.75,78.6,78.64,153381.0,59.0952,59.1027,58.9902,59.0202,153381.0
2018-01-31 11:10:00,78.63,78.65,78.55,78.59,211176.0,59.0127,59.0277,58.9526,58.9827,211176.0
2018-01-31 11:20:00,78.6,78.6,78.48,78.5,236305.0,58.9902,58.9902,58.9001,58.9151,236305.0
2018-01-31 11:30:00,78.5,78.54,78.45,78.51,141727.0,58.9151,58.9451,58.8776,58.9226,141727.0
2018-01-31 11:40:00,78.5,78.5,78.37,78.46,183026.0,58.9151,58.9151,58.8176,58.8851,183026.0
2018-01-31 11:50:00,78.46,78.48,78.37,78.47,412760.0,58.8851,58.9001,58.8176,58.8926,412760.0
2018-01-31 12:00:00,78.47,78.64,78.45,78.63,116861.0,58.8926,59.0202,58.8776,59.0127,116861.0
2018-01-31 12:10:00,78.62,78.68,78.6,78.67,104000.0,59.0052,59.0502,58.9902,59.0427,104000.0
2018-01-31 12:20:00,78.67,78.75,78.66,78.72,71694.0,59.0427,59.1027,59.0352,59.0802,71694.0
2018-01-31 12:30:00,78.71,78.81,78.71,78.81,53204.0,59.0727,59.1478,59.0727,59.1478,53204.0
2018-01-31 12:40:00,78.8,78.84,78.77,78.82,66610.0,59.1403,59.1703,59.1178,59.1553,66610.0
2018-01-31 12:50:00,78.82,78.98,78.81,78.97,40251.0,59.1553,59.2754,59.1478,59.2679,40251.0
2018-01-31 13:00:00,78.97,79.14,78.94,79.09,81968.0,59.2679,59.3954,59.2453,59.3579,81968.0
2018-01-31 13:10:00,79.09,79.17,79.07,79.13,45330.0,59.3579,59.418,59.3429,59.3879,45330.0
2018-01-31 13:20:00,79.13,79.2,79.08,79.12,70633.0,59.3879,59.4405,59.3504,59.3804,70633.0
2018-01-31 13:30:00,79.11,79.14,79.03,79.05,98040.0,59.3729,59.3954,59.3129,59.3279,98040.0
2018-01-31 13:40:00,79.04,79.05,79.0,79.01,50095.0,59.3204,59.3279,59.2904,59.2979,50095.0
2018-01-31 13:50:00,79.0,79.0,78.88,78.93,82949.0,59.2904,59.2904,59.2003,59.2378,82949.0
2018-01-31 14:00:00,78.91,79.1,78.87,79.01,155664.0,59.2228,59.3654,59.1928,59.2979,155664.0
2018-01-31 14:10:00,79.0,79.01,78.86,78.9,289663.0,59.2904,59.2979,59.1853,59.2153,289663.0
2018-01-31 14:20:00,78.9,78.93,78.74,78.79,224113.0,59.2153,59.2378,59.0952,59.1328,224113.0
2018-01-31 14:30:00,78.79,78.82,78.71,78.8,99150.0,59.1328,59.1553,59.0727,59.1403,99150.0
2018-01-31 14:40:00,78.79,78.82,78.63,78.65,133931.0,59.1328,59.1553,59.0127,59.0277,133931.0
2018-01-31 14:50:00,78.64,78.73,78.61,78.73,122579.0,59.0202,59.0877,58.9977,59.0877,122579.0
2018-01-31 15:00:00,78.73,78.78,78.7,78.73,365345.0,59.0877,59.1253,59.0652,59.0877,365345.0
2018-01-31 15:10:00,78.73,78.89,78.7,78.87,426134.0,59.0877,59.2078,59.0652,59.1928,426134.0
2018-01-31 15:20:00,78.87,79.06,78.85,79.0,117457.0,59.1928,59.3354,59.1778,59.2904,117457.0
2018-01-31 15:30:00,79.0,79.18,78.99,79.17,206241.0,59.2904,59.4255,59.2829,59.418,206241.0
2018-01-31 15:40:00,79.17,79.3,79.16,79.27,333399.0,59.418,59.5155,59.4105,59.493,333399.0
2018-01-31 15:50:00,79.27,79.48,79.25,79.45,822623.0,59.493,59.6506,59.478,59.6281,822623.0
2018-02-01 09:30:00,79.28,79.74,79.09,79.45,461603.0,59.5005,59.8458,59.3579,59.6281,461603.0
2018-02-01 09:40:00,79.44,79.45,79.02,79.08,309628.0,59.6206,59.6281,59.3054,59.3504,309628.0
2018-02-01 09:50:00,79.07,79.2,79.02,79.1,219504.0,59.3429,59.4405,59.3054,59.3654,219504.0
2018-02-01 10:00:00,79.11,79.29,79.08,79.12,215497.0,59.3729,59.508,59.3504,59.3804,215497.0
2018-02-01 10:10:00,79.12,79.21,79.08,79.18,179628.0,59.3804,59.448,59.3504,59.4255,179628.0
2018-02-01 10:20:00,79.19,79.2,78.88,78.9,181828.0,59.433,59.4405,59.2003,59.2153,181828.0
2018-02-01 10:30:00,78.9,78.92,78.67,78.68,130635.0,59.2153,59.2303,59.0427,59.0502,130635.0
2018-02-01 10:40:00,78.67,78.69,78.47,78.59,157729.0,59.0427,59.0577,58.8926,58.9827,157729.0
2018-02-01 10:50:00,78.59,78.59,78.37,78.4,167210.0,58.9827,58.9827,58.8176,58.8401,167210.0
2018-02-01 11:00:00,78.39,78.49,78.29,78.3,137605.0,58.8326,58.9076,58.7575,58.765,137605.0
2018-02-01 11:10:00,78.29,78.3,78.09,78.09,157854.0,58.7575,58.765,58.6074,58.6074,157854.0
2018-02-01 11:20:00,78.09,78.11,78.0,78.04,250964.0,58.6074,58.6224,58.5399,58.5699,250964.0
2018-02-01 11:30:00,78.05,78.3,78.02,78.3,161302.0,58.5774,58.765,58.5549,58.765,161302.0
2018-02-01 11:40:00,78.3,78.86,78.29,78.62,232247.0,58.765,59.1853,58.7575,59.0052,232247.0
2018-02-01 11:50:00,78.61,78.68,78.55,78.56,115312.0,58.9977,59.0502,58.9526,58.9601,115312.0
2018-02-01 12:00:00,78.56,78.57,78.47,78.55,87985.0,58.9601,58.9677,58.8926,58.9526,87985.0
2018-02-01 12:10:00,78.55,78.61,78.51,78.52,148204.0,58.9526,58.9977,58.9226,58.9301,148204.0
2018-02-01 12:20:00,78.52,78.55,78.43,78.49,122563.0,58.9301,58.9526,58.8626,58.9076,122563.0
2018-02-01 12:30:00,78.5,78.56,78.5,78.53,74416.0,58.9151,58.9601,58.9151,58.9376,74416.0
2018-02-01 12:40:00,78.53,78.54,78.42,78.44,135133.0,58.9376,58.9451,58.8551,58.8701,135133.0
2018-02-01 12:50:00,78.44,78.46,78.36,78.37,138185.0,58.8701,58.8851,58.81,58.8176,138185.0
2018-02-01 13:00:00,78.37,78.4,78.33,78.34,57874.0,58.8176,58.8401,58.7875,58.795,57874.0
2018-02-01 13:10:00,78.35,78.39,78.29,78.3,69787.0,58.8025,58.8326,58.7575,58.765,69787.0
2018-02-01 13:20:00,78.3,78.34,78.27,78.32,60753.0,58.765,58.795,58.7425,58.78,60753.0
2018-02-01 13:30:00,78.32,78.4,78.32,78.34,66226.0,58.78,58.8401,58.78,58.795,66226.0
2018-02-01 13:40:00,78.35,78.5,78.34,78.48,76443.0,58.8025,58.9151,58.795,58.9001,76443.0
2018-02-01 13:50:00,78.49,78.53,78.39,78.45,89998.0,58.9076,58.9376,58.8326,58.8776,89998.0
2018-02-01 14:00:00,78.45,78.5,78.43,78.46,119041.0,58.8776,58.9151,58.8626,58.8851,119041.0
2018-02-01 14:10:00,78.46,78.46,78.23,78.25,134568.0,58.8851,58.8851,58.7125,58.7275,134568.0
2018-02-01 14:20:00,78.24,78.33,78.13,78.3,98704.0,58.72,58.7875,58.6374,58.765,98704.0
2018-02-01 14:30:00,78.29,78.29,78.19,78.24,167101.0,58.7575,58.7575,58.6825,58.72,167101.0
2018-02-01 14:40:00,78.24,78.3,78.22,78.29,199262.0,58.72,58.765,58.705,58.7575,199262.0
2018-02-01 14:50:00,78.29,78.3,78.24,78.26,152220.0,58.7575,58.765,58.72,58.735,152220.0
2018-02-01 15:00:00,78.27,78.28,78.11,78.15,153297.0,58.7425,58.75,58.6224,58.6524,153297.0
2018-02-01 15:10:00,78.15,78.17,78.07,78.09,118640.0,58.6524,58.6674,58.5924,58.6074,118640.0
2018-02-01 15:20:00,78.08,78.09,77.96,77.98,255954.0,58.5999,58.6074,58.5098,58.5249,255954.0
2018-02-01 15:30:00,77.98,77.99,77.7,77.71,337472.0,58.5249,58.5324,58.3147,58.3222,337472.0
2018-02-01 15:40:00,77.7,77.71,77.6,77.66,311208.0,58.3147,58.3222,58.2397,58.2847,311208.0
2018-02-01 15:50:00,77.66,77.75,77.65,77.73,485136.0,58.2847,58.3522,58.2772,58.3372,485136.0
2018-02-02 09:30:00,77.16,77.36,76.44,76.79,696746.0,57.9094,58.0595,57.3691,57.6317,696746.0
2018-02-02 09:40:00,76.79,77.4,76.78,77.4,232883.0,57.6317,58.0896,57.6242,58.0896,232883.0
2018-02-02 09:50:00,77.42,77.48,77.08,77.15,329993.0,58.1046,58.1496,57.8494,57.9019,329993.0
2018-02-02 10:00:00,77.15,77.47,77.14,77.42,333162.0,57.9019,58.1421,57.8944,58.1046,333162.0
2018-02-02 10:10:00,77.42,77.6,77.32,77.43,258209.0,58.1046,58.2397,58.0295,58.1121,258209.0
2018-02-02 10:20:00,77.43,77.49,77.2,77.23,202186.0,58.1121,58.1571,57.9395,57.962,202186.0
2018-02-02 10:30:00,77.23,77.25,77.14,77.24,206412.0,57.962,57.977,57.8944,57.9695,206412.0
2018-02-02 10:40:00,77.24,77.34,77.22,77.25,129705.0,57.9695,58.0445,57.9545,57.977,129705.0
2018-02-02 10:50:00,77.25,77.32,77.09,77.12,123289.0,57.977,58.0295,57.8569,57.8794,123289.0
2018-02-02 11:00:00,77.12,77.15,77.06,77.15,283451.0,57.8794,57.9019,57.8344,57.9019,283451.0
2018-02-02 11:10:00,77.16,77.27,77.12,77.26,119525.0,57.9094,57.992,57.8794,57.9845,119525.0
2018-02-02 11:20:00,77.27,77.37,77.25,77.28,130151.0,57.992,58.067,57.977,57.9995,130151.0
2018-02-02 11:30:00,77.28,77.31,77.14,77.14,136782.0,57.9995,58.022,57.8944,57.8944,136782.0
2018-02-02 11:40:00,77.15,77.24,77.06,77.22,155318.0,57.9019,57.9695,57.8344,57.9545,155318.0
2018-02-02 11:50:00,77.22,77.3,77.2,77.2,120871.0,57.9545,58.0145,57.9395,57.9395,120871.0
2018-02-02 12:00:00,77.2,77.36,77.19,77.28,74536.0,57.9395,58.0595,57.9319,57.9995,74536.0
2018-02-02 12:10:00,77.28,77.41,77.25,77.35,206686.0,57.9995,58.0971,57.977,58.052,206686.0
2018-02-02 12:20:00,77.36,77.59,77.32,77.58,286629.0,58.0595,58.2322,58.0295,58.2246,286629.0
2018-02-02 12:30:00,77.58,77.58,77.43,77.43,107504.0,58.2246,58.2246,58.1121,58.1121,107504.0
2018-02-02 12:40:00,77.43,77.46,77.34,77.37,99122.0,58.1121,58.1346,58.0445,58.067,99122.0
2018-02-02 12:50:00,77.38,77.42,77.34,77.34,157993.0,58.0745,58.1046,58.0445,58.0445,157993.0
2018-02-02 13:00:00,77.34,77.34,77.21,77.26,159378.0,58.0445,58.0445,57.947,57.9845,159378.0
2018-02-02 13:10:00,77.26,77.33,77.17,77.19,109623.0,57.9845,58.037,57.9169,57.9319,109623.0
2018-02-02 13:20:00,77.19,77.22,77.12,77.21,77323.0,57.9319,57.9545,57.8794,57.947,77323.0
2018-02-02 13:30:00,77.22,77.24,77.09,77.09,81191.0,57.9545,57.9695,57.8569,57.8569,81191.0
2018-02-02 13:40:00,77.09,77.13,77.06,77.07,73768.0,57.8569,57.8869,57.8344,57.8419,73768.0
2018-02-02 13:50:00,77.08,77.11,77.01,77.01,76066.0,57.8494,57.8719,57.7969,57.7969,76066.0
2018-02-02 14:00:00,77.02,77.09,76.97,77.01,119525.0,57.8044,57.8569,57.7668,57.7969,119525.0
2018-02-02 14:10:00,77.01,77.02,76.91,76.96,163095.0,57.7969,57.8044,57.7218,57.7593,163095.0
2018-02-02 14:20:00,76.96,76.99,76.84,76.91,169877.0,57.7593,57.7818,57.6693,57.7218,169877.0
2018-02-02 14:30:00,76.9,76.98,76.84,76.86,114937.0,57.7143,57.7743,57.6693,57.6843,114937.0
2018-02-02 14:40:00,76.86,76.89,76.81,76.82,155500.0,57.6843,57.7068,57.6468,57.6543,155500.0
2018-02-02 14:50:00,76.82,76.86,76.73,76.77,126341.0,57.6543,57.6843,57.5867,57.6167,126341.0
2018-02-02 15:00:00,76.78,76.78,76.63,76.65,442842.0,57.6242,57.6242,57.5117,57.5267,442842.0
2018-02-02 15:10:00,76.64,76.69,76.53,76.58,253852.0,57.5192,57.5567,57.4366,57.4741,253852.0
2018-02-02 15:20:00,76.58,76.75,76.54,76.73,267039.0,57.4741,57.6017,57.4441,57.5867,267039.0
2018-02-02 15:30:00,76.73,76.88,76.65,76.88,285286.0,57.5867,57.6993,57.5267,57.6993,285286.0
2018-02-02 15:40:00,76.87,76.87,76.77,76.84,351617.0,57.6918,57.6918,57.6167,57.6693,351617.0
2018-02-02 15:50:00,76.83,77.16,76.83,77.08,599688.0,57.6618,57.9094,57.6618,57.8494,599688.0
2018-02-05 09:30:00,76.7,77.26,76.62,77.24,384696.0,57.5642,57.9845,57.5042,57.9695,384696.0
2018-02-05 09:40:00,77.23,77.52,77.1,77.42,318110.0,57.962,58.1796,57.8644,58.1046,318110.0
2018-02-05 09:50:00,77.42,77.54,77.28,77.38,206806.0,58.1046,58.1946,57.9995,58.0745,206806.0
2018-02-05 10:00:00,77.36,77.36,77.11,77.11,187450.0,58.0595,58.0595,57.8719,57.8719,187450.0
2018-02-05 10:10:00,77.11,77.16,76.9,76.91,166625.0,57.8719,57.9094,57.7143,57.7218,166625.0
2018-02-05 10:20:00,76.91,76.95,76.75,76.94,155485.0,57.7218,57.7518,57.6017,57.7443,155485.0
2018-02-05 10:30:00,76.92,77.08,76.88,77.02,138824.0,57.7293,57.8494,57.6993,57.8044,138824.0
2018-02-05 10:40:00,77.02,77.03,76.82,76.82,144159.0,57.8044,57.8119,57.6543,57.6543,144159.0
2018-02-05 10:50:00,76.82,76.98,76.78,76.98,107892.0,57.6543,57.7743,57.6242,57.7743,107892.0
2018-02-05 11:00:00,76.98,77.04,76.95,77.0,69185.0,57.7743,57.8194,57.7518,57.7894,69185.0
2018-02-05 11:10:00,76.99,77.0,76.9,76.94,99579.0,57.7818,57.7894,57.7143,57.7443,99579.0
2018-02-05 11:20:00,76.94,77.09,76.94,77.03,77066.0,57.7443,57.8569,57.7443,57.8119,77066.0
2018-02-05 11:30:00,77.03,77.11,76.98,77.09,92979.0,57.8119,57.8719,57.7743,57.8569,92979.0
2018-02-05 11:40:00,77.08,77.13,77.06,77.08,82643.0,57.8494,57.8869,57.8344,57.8494,82643.0
2018-02-05 11:50:00,77.08,77.1,76.91,76.91,70085.0,57.8494,57.8644,57.7218,57.7218,70085.0
2018-02-05 12:00:00,76.9,76.92,76.83,76.85,108631.0,57.7143,57.7293,57.6618,57.6768,108631.0
2018-02-05 12:10:00,76.83,76.87,76.68,76.68,161878.0,57.6618,57.6918,57.5492,57.5492,161878.0
2018-02-05 12:20:00,76.69,76.69,76.6,76.62,162107.0,57.5567,57.5567,57.4891,57.5042,162107.0
2018-02-05 12:30:00,76.62,76.75,76.62,76.72,132610.0,57.5042,57.6017,57.5042,57.5792,132610.0
2018-02-05 12:40:00,76.72,76.77,76.67,76.74,67188.0,57.5792,57.6167,57.5417,57.5942,67188.0
2018-02-05 12:50:00,76.74,76.77,76.62,76.63,69699.0,57.5942,57.6167,57.5042,57.5117,69699.0
2018-02-05 13:00:00,76.63,76.63,76.23,76.27,118107.0,57.5117,57.5117,57.2115,57.2415,118107.0
2018-02-05 13:10:00,76.26,76.3,76.14,76.15,140325.0,57.234,57.264,57.1439,57.1514,140325.0
2018-02-05 13:20:00,76.15,76.22,76.03,76.05,142868.0,57.1514,57.204,57.0614,57.0764,142868.0
2018-02-05 13:30:00,76.04,76.08,75.9,75.92,186262.0,57.0689,57.0989,56.9638,56.9788,186262.0
2018-02-05 13:40:00,75.92,76.01,75.9,75.94,141806.0,56.9788,57.0463,56.9638,56.9938,141806.0
2018-02-05 13:50:00,75.95,76.01,75.88,75.96,283110.0,57.0013,57.0463,56.9488,57.0088,283110.0
2018-02-05 14:00:00,75.96,76.06,75.94,75.98,107261.0,57.0088,57.0839,56.9938,57.0238,107261.0
2018-02-05 14:10:00,75.97,76.02,75.82,75.87,243788.0,57.0163,57.0539,56.9037,56.9413,243788.0
2018-02-05 14:20:00,75.86,76.01,75.85,75.92,252670.0,56.9338,57.0463,56.9263,56.9788,252670.0
2018-02-05 14:30:00,75.92,75.92,75.72,75.72,288048.0,56.9788,56.9788,56.8287,56.8287,288048.0
2018-02-05 14:40:00,75.72,75.73,75.41,75.43,214603.0,56.8287,56.8362,56.596,56.611,214603.0
2018-02-05 14:50:00,75.42,75.5,75.28,75.32,278537.0,56.6035,56.6636,56.4985,56.5285,278537.0
2018-02-05 15:00:00,75.32,75.34,74.78,74.82,397003.0,56.5285,56.5435,56.1232,56.1532,397003.0
2018-02-05 15:10:00,74.81,75.31,74.69,75.17,412969.0,56.1457,56.521,56.0557,56.4159,412969.0
2018-02-05 15:20:00,75.16,75.77,74.98,75.75,512611.0,56.4084,56.8662,56.2733,56.8512,512611.0
2018-02-05 15:30:00,75.74,75.89,75.58,75.79,375196.0,56.8437,56.9563,56.7236,56.8812,375196.0
2018-02-05 15:40:00,75.79,75.84,75.04,75.06,376769.0,56.8812,56.9188,56.3183,56.3334,376769.0
2018-02-05 15:50:00,75.05,75.11,74.76,74.79,593225.0,56.3259,56.3709,56.1082,56.1307,593225.0
2018-02-06 09:30:00,73.55,74.15,73.09,74.15,1224965.0,55.2001,55.6504,54.8549,55.6504,1224965.0
2018-02-06 09:40:00,74.16,74.59,74.12,74.53,507710.0,55.6579,55.9806,55.6279,55.9356,507710.0
2018-02-06 09:50:00,74.52,74.92,74.33,74.61,478447.0,55.9281,56.2283,55.7855,55.9956,478447.0
2018-02-06 10:00:00,74.62,75.2,74.57,75.01,322588.0,56.0031,56.4384,55.9656,56.2958,322588.0
2018-02-06 10:10:00,75.02,75.1,74.42,74.6,404603.0,56.3033,56.3634,55.853,55.9881,404603.0
2018-02-06 10:20:00,74.6,74.75,74.38,74.54,503938.0,55.9881,56.1007,55.823,55.9431,503938.0
2018-02-06 10:30:00,74.51,74.52,73.92,74.02,381854.0,55.9206,55.9281,55.4778,55.5528,381854.0
2018-02-06 10:40:00,74.02,74.34,73.87,74.33,283289.0,55.5528,55.793,55.4403,55.7855,283289.0
2018-02-06 10:50:00,74.32,74.61,74.21,74.27,256355.0,55.778,55.9956,55.6954,55.7405,256355.0
2018-02-06 11:00:00,74.27,74.33,73.92,73.97,248900.0,55.7405,55.7855,55.4778,55.5153,248900.0
2018-02-06 11:10:00,73.97,74.06,73.86,74.05,293001.0,55.5153,55.5828,55.4327,55.5753,293001.0
2018-02-06 11:20:00,74.05,74.12,73.89,73.96,207063.0,55.5753,55.6279,55.4553,55.5078,207063.0
2018-02-06 11:30:00,73.95,73.96,73.66,73.84,423252.0,55.5003,55.5078,55.2826,55.4177,423252.0
2018-02-06 11:40:00,73.84,74.01,73.79,74.0,259583.0,55.4177,55.5453,55.3802,55.5378,259583.0
2018-02-06 11:50:00,74.01,74.1,73.87,73.9,144933.0,55.5453,55.6129,55.4403,55.4628,144933.0
2018-02-06 12:00:00,73.9,73.99,73.88,73.94,152860.0,55.4628,55.5303,55.4478,55.4928,152860.0
2018-02-06 12:10:00,73.94,74.05,73.89,73.94,177105.0,55.4928,55.5753,55.4553,55.4928,177105.0
2018-02-06 12:20:00,73.93,74.06,73.86,74.06,156850.0,55.4853,55.5828,55.4327,55.5828,156850.0
2018-02-06 12:30:00,74.05,74.4,73.99,74.39,143930.0,55.5753,55.838,55.5303,55.8305,143930.0
2018-02-06 12:40:00,74.39,74.41,74.08,74.11,130714.0,55.8305,55.8455,55.5979,55.6204,130714.0
2018-02-06 12:50:00,74.1,74.15,74.04,74.13,127279.0,55.6129,55.6504,55.5678,55.6354,127279.0
2018-02-06 13:00:00,74.13,74.13,73.88,73.88,256339.0,55.6354,55.6354,55.4478,55.4478,256339.0
2018-02-06 13:10:00,73.87,74.0,73.86,74.0,241500.0,55.4403,55.5378,55.4327,55.5378,241500.0
2018-02-06 13:20:00,73.99,74.02,73.78,73.8,202811.0,55.5303,55.5528,55.3727,55.3877,202811.0
2018-02-06 13:30:00,73.79,73.79,73.59,73.72,221685.0,55.3802,55.3802,55.2301,55.3277,221685.0
2018-02-06 13:40:00,73.72,73.79,73.64,73.68,192292.0,55.3277,55.3802,55.2676,55.2977,192292.0
2018-02-06 13:50:00,73.67,73.67,73.52,73.54,172516.0,55.2901,55.2901,55.1776,55.1926,172516.0
2018-02-06 14:00:00,73.53,73.56,73.43,73.46,140604.0,55.1851,55.2076,55.11,55.1325,140604.0
2018-02-06 14:10:00,73.47,73.58,73.36,73.41,195974.0,55.14,55.2226,55.0575,55.095,195974.0
2018-02-06 14:20:00,73.4,73.41,73.29,73.36,207153.0,55.0875,55.095,55.005,55.0575,207153.0
2018-02-06 14:30:00,73.37,73.51,73.37,73.41,273760.0,55.065,55.1701,55.065,55.095,273760.0
2018-02-06 14:40:00,73.41,73.83,73.41,73.82,267012.0,55.095,55.4102,55.095,55.4027,267012.0
2018-02-06 14:50:00,73.82,74.5,73.79,74.44,269877.0,55.4027,55.9131,55.3802,55.868,269877.0
2018-02-06 15:00:00,74.42,74.84,74.42,74.82,296249.0,55.853,56.1682,55.853,56.1532,296249.0
2018-02-06 15:10:00,74.81,74.83,74.25,74.31,265507.0,56.1457,56.1607,55.7254,55.7705,265507.0
2018-02-06 15:20:00,74.31,74.67,74.29,74.66,265780.0,55.7705,56.0407,55.7555,56.0332,265780.0
2018-02-06 15:30:00,74.66,74.92,74.55,74.91,231240.0,56.0332,56.2283,55.9506,56.2208,231240.0
2018-02-06 15:40:00,74.92,75.1,74.64,74.65,323061.0,56.2283,56.3634,56.0181,56.0257,323061.0
2018-02-06 15:50:00,74.66,74.85,74.54,74.8,593817.0,56.0332,56.1758,55.9431,56.1382,593817.0
2018-02-07 09:30:00,74.78,75.52,74.45,75.48,400802.0,56.1232,56.6786,55.8755,56.6486,400802.0
2018-02-07 09:40:00,75.49,75.92,75.31,75.32,264368.0,56.6561,56.9788,56.521,56.5285,264368.0
2018-02-07 09:50:00,75.31,75.58,75.2,75.36,389310.0,56.521,56.7236,56.4384,56.5585,389310.0
2018-02-07 10:00:00,75.35,75.65,75.09,75.53,201638.0,56.551,56.7762,56.3559,56.6861,201638.0
2018-02-07 10:10:00,75.53,75.82,75.48,75.76,189355.0,56.6861,56.9037,56.6486,56.8587,189355.0
2018-02-07 10:20:00,75.78,75.78,75.37,75.42,166638.0,56.8737,56.8737,56.566,56.6035,166638.0
2018-02-07 10:30:00,75.41,75.42,75.23,75.39,213311.0,56.596,56.6035,56.4609,56.581,213311.0
2018-02-07 10:40:00,75.38,75.49,75.27,75.49,124836.0,56.5735,56.6561,56.491,56.6561,124836.0
2018-02-07 10:50:00,75.5,75.57,75.38,75.55,141659.0,56.6636,56.7161,56.5735,56.7011,141659.0
2018-02-07 11:00:00,75.56,75.6,75.45,75.55,145471.0,56.7086,56.7386,56.6261,56.7011,145471.0
2018-02-07 11:10:00,75.55,75.65,75.42,75.43,113616.0,56.7011,56.7762,56.6035,56.611,113616.0
2018-02-07 11:20:00,75.41,75.45,75.22,75.27,131757.0,56.596,56.6261,56.4534,56.491,131757.0
2018-02-07 11:30:00,75.26,75.31,75.16,75.31,192189.0,56.4835,56.521,56.4084,56.521,192189.0
2018-02-07 11:40:00,75.31,75.36,75.15,75.15,91363.0,56.521,56.5585,56.4009,56.4009,91363.0
2018-02-07 11:50:00,75.14,75.3,75.1,75.27,108699.0,56.3934,56.5135,56.3634,56.491,108699.0
2018-02-07 12:00:00,75.27,75.48,75.25,75.33,102282.0,56.491,56.6486,56.476,56.536,102282.0
2018-02-07 12:10:00,75.33,75.42,75.19,75.22,85876.0,56.536,56.6035,56.4309,56.4534,85876.0
2018-02-07 12:20:00,75.23,75.32,75.15,75.32,95442.0,56.4609,56.5285,56.4009,56.5285,95442.0
2018-02-07 12:30:00,75.32,75.37,75.26,75.27,133717.0,56.5285,56.566,56.4835,56.491,133717.0
2018-02-07 12:40:00,75.27,75.41,75.25,75.28,89718.0,56.491,56.596,56.476,56.4985,89718.0
2018-02-07 12:50:00,75.28,75.37,75.26,75.28,85652.0,56.4985,56.566,56.4835,56.4985,85652.0
2018-02-07 13:00:00,75.28,75.37,75.09,75.17,185001.0,56.4985,56.566,56.3559,56.4159,185001.0
2018-02-07 13:10:00,75.18,75.21,74.95,75.14,140785.0,56.4234,56.4459,56.2508,56.3934,140785.0
2018-02-07 13:20:00,75.14,75.16,74.78,74.93,181598.0,56.3934,56.4084,56.1232,56.2358,181598.0
2018-02-07 13:30:00,74.92,75.22,74.89,75.11,105820.0,56.2283,56.4534,56.2058,56.3709,105820.0
2018-02-07 13:40:00,75.12,75.23,74.99,75.0,63200.0,56.3784,56.4609,56.2808,56.2883,63200.0
2018-02-07 13:50:00,75.01,75.02,74.87,74.95,79552.0,56.2958,56.3033,56.1908,56.2508,79552.0
2018-02-07 14:00:00,74.93,74.93,74.7,74.76,114263.0,56.2358,56.2358,56.0632,56.1082,114263.0
2018-02-07 14:10:00,74.76,74.99,74.76,74.96,146167.0,56.1082,56.2808,56.1082,56.2583,146167.0
2018-02-07 14:20:00,74.97,75.01,74.93,75.01,71190.0,56.2658,56.2958,56.2358,56.2958,71190.0
2018-02-07 14:30:00,75.02,75.03,74.91,74.91,112303.0,56.3033,56.3108,56.2208,56.2208,112303.0
2018-02-07 14:40:00,74.9,74.94,74.71,74.76,156569.0,56.2133,56.2433,56.0707,56.1082,156569.0
2018-02-07 14:50:00,74.74,74.9,74.67,74.89,109599.0,56.0932,56.2133,56.0407,56.2058,109599.0
2018-02-07 15:00:00,74.89,75.02,74.84,74.9,123673.0,56.2058,56.3033,56.1682,56.2133,123673.0
2018-02-07 15:10:00,74.9,74.99,74.85,74.92,158770.0,56.2133,56.2808,56.1758,56.2283,158770.0
2018-02-07 15:20:00,74.92,75.05,74.9,75.05,257171.0,56.2283,56.3259,56.2133,56.3259,257171.0
2018-02-07 15:30:00,75.04,75.09,74.92,75.0,262253.0,56.3183,56.3559,56.2283,56.2883,262253.0
2018-02-07 15:40:00,74.99,75.04,74.65,74.7,400667.0,56.2808,56.3183,56.0257,56.0632,400667.0
2018-02-07 15:50:00,74.69,74.78,74.42,74.45,703053.0,56.0557,56.1232,55.853,55.8755,703053.0
2018-02-08 09:30:00,74.15,74.53,73.81,74.38,356676.0,55.6504,55.9356,55.3952,55.823,356676.0
2018-02-08 09:40:00,74.39,74.39,73.77,74.02,266902.0,55.8305,55.8305,55.3652,55.5528,266902.0
2018-02-08 09:50:00,74.03,74.34,73.99,74.15,196428.0,55.5603,55.793,55.5303,55.6504,196428.0
2018-02-08 10:00:00,74.16,74.31,73.88,74.29,254622.0,55.6579,55.7705,55.4478,55.7555,254622.0
2018-02-08 10:10:00,74.31,74.31,73.87,73.87,213043.0,55.7705,55.7705,55.4403,55.4403,213043.0
2018-02-08 10:20:00,73.87,74.03,73.84,73.86,192162.0,55.4403,55.5603,55.4177,55.4327,192162.0
2018-02-08 10:30:00,73.86,74.2,73.82,74.2,253348.0,55.4327,55.6879,55.4027,55.6879,253348.0
2018-02-08 10:40:00,74.19,74.34,74.14,74.16,224786.0,55.6804,55.793,55.6429,55.6579,224786.0
2018-02-08 10:50:00,74.13,74.5,74.02,74.44,242530.0,55.6354,55.9131,55.5528,55.868,242530.0
2018-02-08 11:00:00,74.47,74.62,74.27,74.56,336111.0,55.8906,56.0031,55.7405,55.9581,336111.0
2018-02-08 11:10:00,74.55,74.84,74.51,74.72,321163.0,55.9506,56.1682,55.9206,56.0782,321163.0
2018-02-08 11:20:00,74.71,74.79,74.56,74.74,235462.0,56.0707,56.1307,55.9581,56.0932,235462.0
2018-02-08 11:30:00,74.75,74.93,74.61,74.89,239498.0,56.1007,56.2358,55.9956,56.2058,239498.0
2018-02-08 11:40:00,74.88,74.88,74.56,74.61,199702.0,56.1983,56.1983,55.9581,55.9956,199702.0
2018-02-08 11:50:00,74.63,74.77,74.51,74.51,177149.0,56.0106,56.1157,55.9206,55.9206,177149.0
2018-02-08 12:00:00,74.51,74.65,74.49,74.54,164513.0,55.9206,56.0257,55.9056,55.9431,164513.0
2018-02-08 12:10:00,74.53,74.73,74.52,74.71,134089.0,55.9356,56.0857,55.9281,56.0707,134089.0
2018-02-08 12:20:00,74.7,74.73,74.32,74.35,153746.0,56.0632,56.0857,55.778,55.8005,153746.0
2018-02-08 12:30:00,74.36,74.44,74.22,74.34,333023.0,55.808,55.868,55.7029,55.793,333023.0
2018-02-08 12:40:00,74.35,74.58,74.3,74.36,208820.0,55.8005,55.9731,55.763,55.808,208820.0
2018-02-08 12:50:00,74.35,74.37,74.08,74.35,159646.0,55.8005,55.8155,55.5979,55.8005,159646.0
2018-02-08 13:00:00,74.35,74.35,74.01,74.18,188103.0,55.8005,55.8005,55.5453,55.6729,188103.0
2018-02-08 13:10:00,74.18,74.31,74.12,74.19,219377.0,55.6729,55.7705,55.6279,55.6804,219377.0
2018-02-08 13:20:00,74.17,74.28,73.87,73.87,240730.0,55.6654,55.748,55.4403,55.4403,240730.0
2018-02-08 13:30:00,73.86,74.06,73.82,74.06,170678.0,55.4327,55.5828,55.4027,55.5828,170678.0
2018-02-08 13:40:00,74.07,74.07,73.64,73.7,249024.0,55.5904,55.5904,55.2676,55.3127,249024.0
2018-02-08 13:50:00,73.71,73.78,73.61,73.73,267184.0,55.3202,55.3727,55.2451,55.3352,267184.0
2018-02-08 14:00:00,73.72,73.74,73.62,73.67,168489.0,55.3277,55.3427,55.2526,55.2901,168489.0
2018-02-08 14:10:00,73.68,73.77,73.61,73.72,163404.0,55.2977,55.3652,55.2451,55.3277,163404.0
2018-02-08 14:20:00,73.72,73.75,73.54,73.57,171556.0,55.3277,55.3502,55.1926,55.2151,171556.0
2018-02-08 14:30:00,73.56,73.66,73.45,73.66,202477.0,55.2076,55.2826,55.125,55.2826,202477.0
2018-02-08 14:40:00,73.65,73.66,73.51,73.55,178381.0,55.2751,55.2826,55.1701,55.2001,178381.0
2018-02-08 14:50:00,73.55,73.56,73.3,73.4,222870.0,55.2001,55.2076,55.0125,55.0875,222870.0
2018-02-08 15:00:00,73.41,73.55,73.22,73.22,195334.0,55.095,55.2001,54.9524,54.9524,195334.0
2018-02-08 15:10:00,73.23,73.28,73.08,73.1,523737.0,54.9599,54.9975,54.8473,54.8624,523737.0
2018-02-08 15:20:00,73.1,73.33,73.05,73.13,272691.0,54.8624,55.035,54.8248,54.8849,272691.0
2018-02-08 15:30:00,73.12,73.2,72.81,72.83,327030.0,54.8774,54.9374,54.6447,54.6597,327030.0
2018-02-08 15:40:00,72.82,73.03,72.58,72.68,527101.0,54.6522,54.8098,54.4721,54.5471,527101.0
2018-02-08 15:50:00,72.67,72.68,72.29,72.32,1074367.0,54.5396,54.5471,54.2544,54.277,1074367.0
2018-02-09 09:30:00,72.79,72.86,72.26,72.55,451021.0,54.6297,54.6822,54.2319,54.4496,451021.0
2018-02-09 09:40:00,72.57,73.21,72.45,73.04,525903.0,54.4646,54.9449,54.3745,54.8173,525903.0
2018-02-09 09:50:00,73.04,73.41,72.99,73.28,332664.0,54.8173,55.095,54.7798,54.9975,332664.0
2018-02-09 10:00:00,73.28,73.6,73.23,73.37,355091.0,54.9975,55.2376,54.9599,55.065,355091.0
2018-02-09 10:10:00,73.36,73.36,73.13,73.26,374906.0,55.0575,55.0575,54.8849,54.9824,374906.0
2018-02-09 10:20:00,73.26,73.27,73.05,73.09,382844.0,54.9824,54.9899,54.8248,54.8549,382844.0
2018-02-09 10:30:00,73.06,73.16,72.84,72.85,362469.0,54.8323,54.9074,54.6672,54.6747,362469.0
2018-02-09 10:40:00,72.86,72.86,72.46,72.51,290238.0,54.6822,54.6822,54.382,54.4196,290238.0
2018-02-09 10:50:00,72.51,72.88,72.47,72.73,485764.0,54.4196,54.6972,54.3895,54.5847,485764.0
2018-02-09 11:00:00,72.73,72.95,72.71,72.83,167683.0,54.5847,54.7498,54.5697,54.6597,167683.0
2018-02-09 11:10:00,72.82,72.93,72.79,72.91,378693.0,54.6522,54.7348,54.6297,54.7198,378693.0
2018-02-09 11:20:00,72.92,73.01,72.78,72.87,258745.0,54.7273,54.7948,54.6222,54.6897,258745.0
2018-02-09 11:30:00,72.87,72.92,72.78,72.79,281622.0,54.6897,54.7273,54.6222,54.6297,281622.0
2018-02-09 11:40:00,72.78,72.78,72.64,72.65,144492.0,54.6222,54.6222,54.5171,54.5246,144492.0
2018-02-09 11:50:00,72.65,72.87,72.59,72.66,201836.0,54.5246,54.6897,54.4796,54.5321,201836.0
2018-02-09 12:00:00,72.69,72.73,72.43,72.44,179026.0,54.5546,54.5847,54.3595,54.367,179026.0
2018-02-09 12:10:00,72.45,72.73,72.43,72.65,355879.0,54.3745,54.5847,54.3595,54.5246,355879.0
2018-02-09 12:20:00,72.66,72.8,72.54,72.58,221550.0,54.5321,54.6372,54.4421,54.4721,221550.0
2018-02-09 12:30:00,72.57,72.67,72.49,72.53,200963.0,54.4646,54.5396,54.4045,54.4346,200963.0
2018-02-09 12:40:00,72.52,72.66,72.48,72.58,114463.0,54.4271,54.5321,54.397,54.4721,114463.0
2018-02-09 12:50:00,72.58,72.78,72.57,72.77,207384.0,54.4721,54.6222,54.4646,54.6147,207384.0
2018-02-09 13:00:00,72.77,72.77,72.51,72.52,250254.0,54.6147,54.6147,54.4196,54.4271,250254.0
2018-02-09 13:10:00,72.51,72.53,72.24,72.43,189186.0,54.4196,54.4346,54.2169,54.3595,189186.0
2018-02-09 13:20:00,72.42,72.44,72.19,72.34,261068.0,54.352,54.367,54.1794,54.292,261068.0
2018-02-09 13:30:00,72.34,72.43,72.05,72.16,166762.0,54.292,54.3595,54.0743,54.1569,166762.0
2018-02-09 13:40:00,72.16,72.35,72.12,72.34,249863.0,54.1569,54.2995,54.1269,54.292,249863.0
2018-02-09 13:50:00,72.35,72.67,72.33,72.44,429835.0,54.2995,54.5396,54.2845,54.367,429835.0
2018-02-09 14:00:00,72.43,72.84,72.41,72.83,230097.0,54.3595,54.6672,54.3445,54.6597,230097.0
2018-02-09 14:10:00,72.83,73.22,72.78,73.17,236394.0,54.6597,54.9524,54.6222,54.9149,236394.0
2018-02-09 14:20:00,73.19,73.53,73.14,73.28,239412.0,54.9299,55.1851,54.8924,54.9975,239412.0
2018-02-09 14:30:00,73.28,73.42,73.17,73.37,212157.0,54.9975,55.1025,54.9149,55.065,212157.0
2018-02-09 14:40:00,73.36,73.46,73.24,73.3,252802.0,55.0575,55.1325,54.9674,55.0125,252802.0
2018-02-09 14:50:00,73.3,73.41,73.0,73.04,305044.0,55.0125,55.095,54.7873,54.8173,305044.0
2018-02-09 15:00:00,73.03,73.08,72.72,72.83,250287.0,54.8098,54.8473,54.5772,54.6597,250287.0
2018-02-09 15:10:00,72.82,73.11,72.73,73.09,180283.0,54.6522,54.8699,54.5847,54.8549,180283.0
2018-02-09 15:20:00,73.1,73.34,73.1,73.23,308470.0,54.8624,55.0425,54.8624,54.9599,308470.0
2018-02-09 15:30:00,73.25,73.53,73.21,73.49,418474.0,54.9749,55.1851,54.9449,55.1551,418474.0
2018-02-09 15:40:00,73.49,74.54,73.47,74.32,398520.0,55.1551,55.9431,55.14,55.778,398520.0
2018-02-09 15:50:00,74.32,74.74,74.02,74.16,953896.0,55.778,56.0932,55.5528,55.6579,953896.0
2018-02-12 09:30:00,74.59,74.63,73.5,73.6,547751.0,55.9806,56.0106,55.1626,55.2376,547751.0
2018-02-12 09:40:00,73.59,73.66,73.19,73.3,378834.0,55.2301,55.2826,54.9299,55.0125,378834.0
2018-02-12 09:50:00,73.31,73.42,72.89,73.02,332374.0,55.02,55.1025,54.7048,54.8023,332374.0
2018-02-12 10:00:00,73.03,73.22,72.66,72.67,931362.0,54.8098,54.9524,54.5321,54.5396,931362.0
2018-02-12 10:10:00,72.68,72.72,72.42,72.43,463722.0,54.5471,54.5772,54.352,54.3595,463722.0
2018-02-12 10:20:00,72.42,72.73,72.36,72.69,405903.0,54.352,54.5847,54.307,54.5546,405903.0
2018-02-12 10:30:00,72.69,72.79,72.54,72.74,332429.0,54.5546,54.6297,54.4421,54.5922,332429.0
2018-02-12 10:40:00,72.75,72.81,72.6,72.73,213992.0,54.5997,54.6447,54.4871,54.5847,213992.0
2018-02-12 10:50:00,72.73,72.78,72.48,72.63,331695.0,54.5847,54.6222,54.397,54.5096,331695.0
2018-02-12 11:00:00,72.62,72.67,72.37,72.38,378906.0,54.5021,54.5396,54.3145,54.322,378906.0
2018-02-12 11:10:00,72.39,72.49,72.19,72.23,281042.0,54.3295,54.4045,54.1794,54.2094,281042.0
2018-02-12 11:20:00,72.23,72.34,72.18,72.29,270870.0,54.2094,54.292,54.1719,54.2544,270870.0
2018-02-12 11:30:00,72.28,72.29,72.1,72.27,308277.0,54.2469,54.2544,54.1118,54.2394,308277.0
2018-02-12 11:40:00,72.27,72.46,72.26,72.46,216673.0,54.2394,54.382,54.2319,54.382,216673.0
2018-02-12 11:50:00,72.46,72.75,72.45,72.73,152018.0,54.382,54.5997,54.3745,54.5847,152018.0
2018-02-12 12:00:00,72.74,73.17,72.69,73.17,238377.0,54.5922,54.9149,54.5546,54.9149,238377.0
2018-02-12 12:10:00,73.17,73.53,73.14,73.38,291740.0,54.9149,55.1851,54.8924,55.0725,291740.0
2018-02-12 12:20:00,73.39,73.53,73.25,73.43,194615.0,55.08,55.1851,54.9749,55.11,194615.0
2018-02-12 12:30:00,73.43,73.73,73.39,73.72,211544.0,55.11,55.3352,55.08,55.3277,211544.0
2018-02-12 12:40:00,73.73,73.74,73.57,73.62,154579.0,55.3352,55.3427,55.2151,55.2526,154579.0
2018-02-12 12:50:00,73.62,73.8,73.62,73.69,111508.0,55.2526,55.3877,55.2526,55.3052,111508.0
2018-02-12 13:00:00,73.71,73.74,73.52,73.55,99395.0,55.3202,55.3427,55.1776,55.2001,99395.0
2018-02-12 13:10:00,73.55,73.74,73.51,73.68,117955.0,55.2001,55.3427,55.1701,55.2977,117955.0
2018-02-12 13:20:00,73.69,73.76,73.59,73.73,93295.0,55.3052,55.3577,55.2301,55.3352,93295.0
2018-02-12 13:30:00,73.73,73.75,73.55,73.59,101610.0,55.3352,55.3502,55.2001,55.2301,101610.0
2018-02-12 13:40:00,73.6,73.61,73.52,73.53,89322.0,55.2376,55.2451,55.1776,55.1851,89322.0
2018-02-12 13:50:00,73.53,73.81,73.5,73.7,114821.0,55.1851,55.3952,55.1626,55.3127,114821.0
2018-02-12 14:00:00,73.7,73.87,73.68,73.79,69265.0,55.3127,55.4403,55.2977,55.3802,69265.0
2018-02-12 14:10:00,73.79,73.9,73.79,73.86,93045.0,55.3802,55.4628,55.3802,55.4327,93045.0
2018-02-12 14:20:00,73.86,74.03,73.86,74.02,81915.0,55.4327,55.5603,55.4327,55.5528,81915.0
2018-02-12 14:30:00,74.02,74.11,73.99,74.02,133612.0,55.5528,55.6204,55.5303,55.5528,133612.0
2018-02-12 14:40:00,74.02,74.11,73.89,73.9,139582.0,55.5528,55.6204,55.4553,55.4628,139582.0
2018-02-12 14:50:00,73.9,74.04,73.82,74.02,132777.0,55.4628,55.5678,55.4027,55.5528,132777.0
2018-02-12 15:00:00,74.03,74.26,74.02,74.24,145693.0,55.5603,55.733,55.5528,55.7179,145693.0
2018-02-12 15:10:00,74.23,74.38,74.17,74.34,182383.0,55.7104,55.823,55.6654,55.793,182383.0
2018-02-12 15:20:00,74.34,74.38,74.08,74.19,134909.0,55.793,55.823,55.5979,55.6804,134909.0
2018-02-12 15:30:00,74.2,74.4,74.19,74.34,199566.0,55.6879,55.838,55.6804,55.793,199566.0
2018-02-12 15:40:00,74.36,74.48,73.86,73.99,427882.0,55.808,55.8981,55.4327,55.5303,427882.0
2018-02-12 15:50:00,73.99,74.28,73.97,74.21,427073.0,55.5303,55.748,55.5153,55.6954,427073.0
2018-02-13 09:30:00,74.01,74.33,73.87,74.25,471075.0,55.5453,55.7855,55.4403,55.7254,471075.0
2018-02-13 09:40:00,74.23,74.35,73.94,74.11,568714.0,55.7104,55.8005,55.4928,55.6204,568714.0
2018-02-13 09:50:00,74.11,74.23,73.82,74.06,290000.0,55.6204,55.7104,55.4027,55.5828,290000.0
2018-02-13 10:00:00,74.06,74.15,73.69,73.75,292905.0,55.5828,55.6504,55.3052,55.3502,292905.0
2018-02-13 10:10:00,73.74,73.8,73.55,73.71,204205.0,55.3427,55.3877,55.2001,55.3202,204205.0
2018-02-13 10:20:00,73.71,73.85,73.63,73.63,190326.0,55.3202,55.4252,55.2601,55.2601,190326.0
2018-02-13 10:30:00,73.62,74.0,73.52,74.0,238718.0,55.2526,55.5378,55.1776,55.5378,238718.0
2018-02-13 10:40:00,74.0,74.13,73.93,74.08,168244.0,55.5378,55.6354,55.4853,55.5979,168244.0
2018-02-13 10:50:00,74.07,74.14,73.98,74.13,127881.0,55.5904,55.6429,55.5228,55.6354,127881.0
2018-02-13 11:00:00,74.13,74.13,73.78,73.79,189529.0,55.6354,55.6354,55.3727,55.3802,189529.0
2018-02-13 11:10:00,73.78,73.87,73.75,73.87,180715.0,55.3727,55.4403,55.3502,55.4403,180715.0
2018-02-13 11:20:00,73.86,73.97,73.76,73.81,168223.0,55.4327,55.5153,55.3577,55.3952,168223.0
2018-02-13 11:30:00,73.81,73.88,73.69,73.77,153975.0,55.3952,55.4478,55.3052,55.3652,153975.0
2018-02-13 11:40:00,73.77,73.88,73.7,73.75,192919.0,55.3652,55.4478,55.3127,55.3502,192919.0
2018-02-13 11:50:00,73.75,73.79,73.65,73.69,120272.0,55.3502,55.3802,55.2751,55.3052,120272.0
2018-02-13 12:00:00,73.7,73.7,73.56,73.61,343662.0,55.3127,55.3127,55.2076,55.2451,343662.0
2018-02-13 12:10:00,73.62,73.82,73.61,73.75,139075.0,55.2526,55.4027,55.2451,55.3502,139075.0
2018-02-13 12:20:00,73.75,73.96,73.73,73.91,117195.0,55.3502,55.5078,55.3352,55.4703,117195.0
2018-02-13 12:30:00,73.91,74.03,73.88,74.03,98307.0,55.4703,55.5603,55.4478,55.5603,98307.0
2018-02-13 12:40:00,74.03,74.1,73.98,74.01,145658.0,55.5603,55.6129,55.5228,55.5453,145658.0
2018-02-13 12:50:00,74.01,74.09,73.99,74.02,102835.0,55.5453,55.6054,55.5303,55.5528,102835.0
2018-02-13 13:00:00,74.02,74.1,73.97,74.09,138220.0,55.5528,55.6129,55.5153,55.6054,138220.0
2018-02-13 13:10:00,74.09,74.26,74.05,74.24,144199.0,55.6054,55.733,55.5753,55.7179,144199.0
2018-02-13 13:20:00,74.26,74.33,74.19,74.2,120262.0,55.733,55.7855,55.6804,55.6879,120262.0
2018-02-13 13:30:00,74.2,74.35,74.12,74.33,117873.0,55.6879,55.8005,55.6279,55.7855,117873.0
2018-02-13 13:40:00,74.33,74.39,74.27,74.27,80333.0,55.7855,55.8305,55.7405,55.7405,80333.0
2018-02-13 13:50:00,74.27,74.31,74.21,74.28,120873.0,55.7405,55.7705,55.6954,55.748,120873.0
2018-02-13 14:00:00,74.27,74.4,74.25,74.38,97359.0,55.7405,55.838,55.7254,55.823,97359.0
2018-02-13 14:10:00,74.39,74.48,74.33,74.34,159875.0,55.8305,55.8981,55.7855,55.793,159875.0
2018-02-13 14:20:00,74.33,74.37,74.27,74.33,134901.0,55.7855,55.8155,55.7405,55.7855,134901.0
2018-02-13 14:30:00,74.33,74.43,74.27,74.43,211514.0,55.7855,55.8605,55.7405,55.8605,211514.0
2018-02-13 14:40:00,74.43,74.46,74.32,74.46,163506.0,55.8605,55.8831,55.778,55.8831,163506.0
2018-02-13 14:50:00,74.47,74.61,74.47,74.57,173266.0,55.8906,55.9956,55.8906,55.9656,173266.0
2018-02-13 15:00:00,74.57,74.67,74.48,74.66,155810.0,55.9656,56.0407,55.8981,56.0332,155810.0
2018-02-13 15:10:00,74.66,74.7,74.58,74.69,164596.0,56.0332,56.0632,55.9731,56.0557,164596.0
2018-02-13 15:20:00,74.69,74.86,74.63,74.8,225718.0,56.0557,56.1833,56.0106,56.1382,225718.0
2018-02-13 15:30:00,74.78,74.9,74.73,74.89,316258.0,56.1232,56.2133,56.0857,56.2058,316258.0
2018-02-13 15:40:00,74.88,74.91,74.65,74.91,557539.0,56.1983,56.2208,56.0257,56.2208,557539.0
2018-02-13 15:50:00,74.9,74.9,74.66,74.71,666367.0,56.2133,56.2133,56.0332,56.0707,666367.0
2018-02-14 09:30:00,74.06,74.25,73.28,73.59,552621.0,55.5828,55.7254,54.9975,55.2301,552621.0
2018-02-14 09:40:00,73.61,73.61,73.16,73.42,454961.0,55.2451,55.2451,54.9074,55.1025,454961.0
2018-02-14 09:50:00,73.43,73.67,73.39,73.44,302074.0,55.11,55.2901,55.08,55.1175,302074.0
2018-02-14 10:00:00,73.45,73.77,73.37,73.76,196824.0,55.125,55.3652,55.065,55.3577,196824.0
2018-02-14 10:10:00,73.76,73.87,73.65,73.75,182250.0,55.3577,55.4403,55.2751,55.3502,182250.0
2018-02-14 10:20:00,73.74,73.94,73.67,73.86,195251.0,55.3427,55.4928,55.2901,55.4327,195251.0
2018-02-14 10:30:00,73.87,74.12,73.82,74.09,139361.0,55.4403,55.6279,55.4027,55.6054,139361.0
2018-02-14 10:40:00,74.08,74.1,73.9,73.9,132257.0,55.5979,55.6129,55.4628,55.4628,132257.0
2018-02-14 10:50:00,73.91,73.96,73.74,73.75,143571.0,55.4703,55.5078,55.3427,55.3502,143571.0
2018-02-14 11:00:00,73.77,73.85,73.6,73.62,100387.0,55.3652,55.4252,55.2376,55.2526,100387.0
2018-02-14 11:10:00,73.62,73.71,73.58,73.63,114191.0,55.2526,55.3202,55.2226,55.2601,114191.0
2018-02-14 11:20:00,73.64,73.71,73.56,73.59,196648.0,55.2676,55.3202,55.2076,55.2301,196648.0
2018-02-14 11:30:00,73.6,73.66,73.47,73.56,179165.0,55.2376,55.2826,55.14,55.2076,179165.0
2018-02-14 11:40:00,73.56,73.63,73.46,73.5,217007.0,55.2076,55.2601,55.1325,55.1626,217007.0
2018-02-14 11:50:00,73.49,73.55,73.47,73.52,112394.0,55.1551,55.2001,55.14,55.1776,112394.0
2018-02-14 12:00:00,73.53,73.59,73.45,73.47,179478.0,55.1851,55.2301,55.125,55.14,179478.0
2018-02-14 12:10:00,73.48,73.53,73.46,73.48,69011.0,55.1476,55.1851,55.1325,55.1476,69011.0
2018-02-14 12:20:00,73.48,73.66,73.42,73.6,126863.0,55.1476,55.2826,55.1025,55.2376,126863.0
2018-02-14 12:30:00,73.61,73.7,73.6,73.66,108677.0,55.2451,55.3127,55.2376,55.2826,108677.0
2018-02-14 12:40:00,73.66,73.7,73.62,73.69,131272.0,55.2826,55.3127,55.2526,55.3052,131272.0
2018-02-14 12:50:00,73.68,73.86,73.67,73.85,83780.0,55.2977,55.4327,55.2901,55.4252,83780.0
2018-02-14 13:00:00,73.85,73.93,73.82,73.89,187695.0,55.4252,55.4853,55.4027,55.4553,187695.0
2018-02-14 13:10:00,73.89,74.18,73.88,74.08,148270.0,55.4553,55.6729,55.4478,55.5979,148270.0
2018-02-14 13:20:00,74.08,74.22,74.02,74.04,252044.0,55.5979,55.7029,55.5528,55.5678,252044.0
2018-02-14 13:30:00,74.05,74.2,74.05,74.12,181413.0,55.5753,55.6879,55.5753,55.6279,181413.0
2018-02-14 13:40:00,74.12,74.24,74.04,74.16,153563.0,55.6279,55.7179,55.5678,55.6579,153563.0
2018-02-14 13:50:00,74.17,74.17,74.09,74.11,79558.0,55.6654,55.6654,55.6054,55.6204,79558.0
2018-02-14 14:00:00,74.11,74.16,74.05,74.05,131802.0,55.6204,55.6579,55.5753,55.5753,131802.0
2018-02-14 14:10:00,74.06,74.09,74.0,74.07,97774.0,55.5828,55.6054,55.5378,55.5904,97774.0
2018-02-14 14:20:00,74.07,74.09,73.86,73.88,175712.0,55.5904,55.6054,55.4327,55.4478,175712.0
2018-02-14 14:30:00,73.88,74.05,73.87,74.03,146491.0,55.4478,55.5753,55.4403,55.5603,146491.0
2018-02-14 14:40:00,74.04,74.06,73.92,74.0,155631.0,55.5678,55.5828,55.4778,55.5378,155631.0
2018-02-14 14:50:00,74.0,74.13,73.99,74.11,102211.0,55.5378,55.6354,55.5303,55.6204,102211.0
2018-02-14 15:00:00,74.11,74.23,74.05,74.06,199577.0,55.6204,55.7104,55.5753,55.5828,199577.0
2018-02-14 15:10:00,74.05,74.13,74.04,74.11,97748.0,55.5753,55.6354,55.5678,55.6204,97748.0
2018-02-14 15:20:00,74.1,74.1,73.82,73.82,218945.0,55.6129,55.6129,55.4027,55.4027,218945.0
2018-02-14 15:30:00,73.82,73.92,73.81,73.92,378671.0,55.4027,55.4778,55.3952,55.4778,378671.0
2018-02-14 15:40:00,73.92,74.08,73.9,74.04,356952.0,55.4778,55.5979,55.4628,55.5678,356952.0
2018-02-14 15:50:00,74.05,74.16,74.04,74.15,612190.0,55.5753,55.6579,55.5678,55.6504,612190.0
2018-02-15 09:30:00,74.27,74.67,74.09,74.64,352484.0,55.7405,56.0407,55.6054,56.0181,352484.0
2018-02-15 09:40:00,74.63,74.66,74.3,74.51,289934.0,56.0106,56.0332,55.763,55.9206,289934.0
2018-02-15 09:50:00,74.48,74.49,74.3,74.46,247705.0,55.8981,55.9056,55.763,55.8831,247705.0
2018-02-15 10:00:00,74.46,74.69,74.41,74.67,316708.0,55.8831,56.0557,55.8455,56.0407,316708.0
2018-02-15 10:10:00,74.68,74.69,74.31,74.34,276057.0,56.0482,56.0557,55.7705,55.793,276057.0
2018-02-15 10:20:00,74.34,74.45,74.32,74.37,173610.0,55.793,55.8755,55.778,55.8155,173610.0
2018-02-15 10:30:00,74.36,74.64,74.35,74.64,171587.0,55.808,56.0181,55.8005,56.0181,171587.0
2018-02-15 10:40:00,74.64,74.82,74.63,74.79,249706.0,56.0181,56.1532,56.0106,56.1307,249706.0
2018-02-15 10:50:00,74.8,74.81,74.37,74.4,101442.0,56.1382,56.1457,55.8155,55.838,101442.0
2018-02-15 11:00:00,74.4,74.54,74.33,74.38,219768.0,55.838,55.9431,55.7855,55.823,219768.0
2018-02-15 11:10:00,74.37,74.39,74.08,74.14,209690.0,55.8155,55.8305,55.5979,55.6429,209690.0
2018-02-15 11:20:00,74.15,74.23,74.06,74.2,165260.0,55.6504,55.7104,55.5828,55.6879,165260.0
2018-02-15 11:30:00,74.2,74.39,74.16,74.37,117200.0,55.6879,55.8305,55.6579,55.8155,117200.0
2018-02-15 11:40:00,74.38,74.55,74.36,74.52,141619.0,55.823,55.9506,55.808,55.9281,141619.0
2018-02-15 11:50:00,74.52,74.55,74.37,74.37,92501.0,55.9281,55.9506,55.8155,55.8155,92501.0
2018-02-15 12:00:00,74.38,74.42,74.28,74.42,96911.0,55.823,55.853,55.748,55.853,96911.0
2018-02-15 12:10:00,74.43,74.51,74.39,74.51,124261.0,55.8605,55.9206,55.8305,55.9206,124261.0
2018-02-15 12:20:00,74.51,74.6,74.46,74.59,82544.0,55.9206,55.9881,55.8831,55.9806,82544.0
2018-02-15 12:30:00,74.6,74.68,74.45,74.46,286806.0,55.9881,56.0482,55.8755,55.8831,286806.0
2018-02-15 12:40:00,74.47,74.56,74.43,74.56,50798.0,55.8906,55.9581,55.8605,55.9581,50798.0
2018-02-15 12:50:00,74.57,74.63,74.49,74.52,103141.0,55.9656,56.0106,55.9056,55.9281,103141.0
2018-02-15 13:00:00,74.51,74.62,74.48,74.55,99434.0,55.9206,56.0031,55.8981,55.9506,99434.0
2018-02-15 13:10:00,74.55,74.63,74.54,74.56,65623.0,55.9506,56.0106,55.9431,55.9581,65623.0
2018-02-15 13:20:00,74.55,74.62,74.47,74.53,153208.0,55.9506,56.0031,55.8906,55.9356,153208.0
2018-02-15 13:30:00,74.53,74.56,74.47,74.47,58426.0,55.9356,55.9581,55.8906,55.8906,58426.0
2018-02-15 13:40:00,74.47,74.64,74.47,74.62,87909.0,55.8906,56.0181,55.8906,56.0031,87909.0
2018-02-15 13:50:00,74.62,74.78,74.61,74.77,114508.0,56.0031,56.1232,55.9956,56.1157,114508.0
2018-02-15 14:00:00,74.76,74.81,74.68,74.69,74027.0,56.1082,56.1457,56.0482,56.0557,74027.0
2018-02-15 14:10:00,74.68,74.75,74.59,74.71,103375.0,56.0482,56.1007,55.9806,56.0707,103375.0
2018-02-15 14:20:00,74.7,74.83,74.65,74.79,65753.0,56.0632,56.1607,56.0257,56.1307,65753.0
2018-02-15 14:30:00,74.79,74.85,74.74,74.85,133077.0,56.1307,56.1758,56.0932,56.1758,133077.0
2018-02-15 14:40:00,74.84,74.91,74.84,74.9,93668.0,56.1682,56.2208,56.1682,56.2133,93668.0
2018-02-15 14:50:00,74.88,74.93,74.77,74.89,112711.0,56.1983,56.2358,56.1157,56.2058,112711.0
2018-02-15 15:00:00,74.9,74.99,74.85,74.86,109402.0,56.2133,56.2808,56.1758,56.1833,109402.0
2018-02-15 15:10:00,74.87,74.9,74.82,74.87,100604.0,56.1908,56.2133,56.1532,56.1908,100604.0
2018-02-15 15:20:00,74.87,75.01,74.84,74.9,149499.0,56.1908,56.2958,56.1682,56.2133,149499.0
2018-02-15 15:30:00,74.9,74.91,74.69,74.78,160223.0,56.2133,56.2208,56.0557,56.1232,160223.0
2018-02-15 15:40:00,74.79,74.89,74.72,74.83,504963.0,56.1307,56.2058,56.0782,56.1607,504963.0
2018-02-15 15:50:00,74.84,74.87,74.79,74.87,759768.0,56.1682,56.1908,56.1307,56.1908,759768.0
2018-02-16 09:30:00,75.11,75.67,74.88,75.17,398673.0,56.3709,56.7912,56.1983,56.4159,398673.0
2018-02-16 09:40:00,75.17,75.51,75.05,75.38,164748.0,56.4159,56.6711,56.3259,56.5735,164748.0
2018-02-16 09:50:00,75.37,75.38,75.01,75.06,441991.0,56.566,56.5735,56.2958,56.3334,441991.0
2018-02-16 10:00:00,75.05,75.1,74.91,75.01,227758.0,56.3259,56.3634,56.2208,56.2958,227758.0
2018-02-16 10:10:00,75.01,75.01,74.82,74.96,181997.0,56.2958,56.2958,56.1532,56.2583,181997.0
2018-02-16 10:20:00,74.97,75.19,74.95,75.17,206742.0,56.2658,56.4309,56.2508,56.4159,206742.0
2018-02-16 10:30:00,75.15,75.36,75.15,75.34,171493.0,56.4009,56.5585,56.4009,56.5435,171493.0
2018-02-16 10:40:00,75.34,75.39,75.2,75.34,154323.0,56.5435,56.581,56.4384,56.5435,154323.0
2018-02-16 10:50:00,75.34,75.52,75.18,75.5,315334.0,56.5435,56.6786,56.4234,56.6636,315334.0
2018-02-16 11:00:00,75.49,75.54,75.41,75.43,162397.0,56.6561,56.6936,56.596,56.611,162397.0
2018-02-16 11:10:00,75.43,75.48,75.36,75.42,90231.0,56.611,56.6486,56.5585,56.6035,90231.0
2018-02-16 11:20:00,75.43,75.48,75.13,75.13,122226.0,56.611,56.6486,56.3859,56.3859,122226.0
2018-02-16 11:30:00,75.14,75.38,75.13,75.32,147756.0,56.3934,56.5735,56.3859,56.5285,147756.0
2018-02-16 11:40:00,75.32,75.39,75.29,75.38,85622.0,56.5285,56.581,56.506,56.5735,85622.0
2018-02-16 11:50:00,75.39,75.42,75.22,75.22,90302.0,56.581,56.6035,56.4534,56.4534,90302.0
2018-02-16 12:00:00,75.22,75.34,75.17,75.19,116461.0,56.4534,56.5435,56.4159,56.4309,116461.0
2018-02-16 12:10:00,75.19,75.28,75.17,75.22,90849.0,56.4309,56.4985,56.4159,56.4534,90849.0
2018-02-16 12:20:00,75.21,75.32,75.19,75.28,66391.0,56.4459,56.5285,56.4309,56.4985,66391.0
2018-02-16 12:30:00,75.27,75.37,75.26,75.29,64432.0,56.491,56.566,56.4835,56.506,64432.0
2018-02-16 12:40:00,75.27,75.3,75.17,75.18,90423.0,56.491,56.5135,56.4159,56.4234,90423.0
2018-02-16 12:50:00,75.18,75.23,75.07,75.21,133014.0,56.4234,56.4609,56.3409,56.4459,133014.0
2018-02-16 13:00:00,75.21,75.24,75.11,75.13,85250.0,56.4459,56.4685,56.3709,56.3859,85250.0
2018-02-16 13:10:00,75.12,75.12,74.98,75.01,299597.0,56.3784,56.3784,56.2733,56.2958,299597.0
2018-02-16 13:20:00,75.01,75.13,74.99,75.1,171489.0,56.2958,56.3859,56.2808,56.3634,171489.0
2018-02-16 13:30:00,75.11,75.25,75.04,75.19,190600.0,56.3709,56.476,56.3183,56.4309,190600.0
2018-02-16 13:40:00,75.19,75.34,75.19,75.32,95277.0,56.4309,56.5435,56.4309,56.5285,95277.0
2018-02-16 13:50:00,75.32,75.38,75.25,75.3,95776.0,56.5285,56.5735,56.476,56.5135,95776.0
2018-02-16 14:00:00,75.3,75.32,75.17,75.21,85667.0,56.5135,56.5285,56.4159,56.4459,85667.0
2018-02-16 14:10:00,75.2,75.24,75.1,75.22,94453.0,56.4384,56.4685,56.3634,56.4534,94453.0
2018-02-16 14:20:00,75.21,75.24,75.09,75.2,102996.0,56.4459,56.4685,56.3559,56.4384,102996.0
2018-02-16 14:30:00,75.21,75.45,75.16,75.41,83220.0,56.4459,56.6261,56.4084,56.596,83220.0
2018-02-16 14:40:00,75.42,75.44,75.29,75.4,104038.0,56.6035,56.6186,56.506,56.5885,104038.0
2018-02-16 14:50:00,75.39,75.5,75.35,75.49,82140.0,56.581,56.6636,56.551,56.6561,82140.0
2018-02-16 15:00:00,75.49,75.62,75.48,75.58,127070.0,56.6561,56.7536,56.6486,56.7236,127070.0
2018-02-16 15:10:00,75.58,75.61,75.41,75.44,153016.0,56.7236,56.7461,56.596,56.6186,153016.0
2018-02-16 15:20:00,75.45,75.52,75.42,75.44,140423.0,56.6261,56.6786,56.6035,56.6186,140423.0
2018-02-16 15:30:00,75.43,75.49,75.34,75.48,199427.0,56.611,56.6561,56.5435,56.6486,199427.0
2018-02-16 15:40:00,75.47,75.54,75.37,75.5,330487.0,56.6411,56.6936,56.566,56.6636,330487.0
2018-02-16 15:50:00,75.5,75.52,75.32,75.32,574231.0,56.6636,56.6786,56.5285,56.5285,574231.0
2018-02-20 09:30:00,75.06,75.54,75.0,75.04,330962.0,56.3334,56.6936,56.2883,56.3183,330962.0
2018-02-20 09:40:00,75.05,75.6,75.04,75.6,266426.0,56.3259,56.7386,56.3183,56.7386,266426.0
2018-02-20 09:50:00,75.6,75.68,75.25,75.31,493569.0,56.7386,56.7987,56.476,56.521,493569.0
2018-02-20 10:00:00,75.33,75.36,75.04,75.12,148014.0,56.536,56.5585,56.3183,56.3784,148014.0
2018-02-20 10:10:00,75.14,75.26,75.07,75.22,118521.0,56.3934,56.4835,56.3409,56.4534,118521.0
2018-02-20 10:20:00,75.22,75.24,75.09,75.09,98543.0,56.4534,56.4685,56.3559,56.3559,98543.0
2018-02-20 10:30:00,75.09,75.27,75.09,75.12,77871.0,56.3559,56.491,56.3559,56.3784,77871.0
2018-02-20 10:40:00,75.12,75.23,75.11,75.22,99140.0,56.3784,56.4609,56.3709,56.4534,99140.0
2018-02-20 10:50:00,75.23,75.26,75.11,75.18,176594.0,56.4609,56.4835,56.3709,56.4234,176594.0
2018-02-20 11:00:00,75.18,75.3,75.15,75.26,110889.0,56.4234,56.5135,56.4009,56.4835,110889.0
2018-02-20 11:10:00,75.27,75.32,75.1,75.16,93179.0,56.491,56.5285,56.3634,56.4084,93179.0
2018-02-20 11:20:00,75.16,75.22,75.07,75.21,76550.0,56.4084,56.4534,56.3409,56.4459,76550.0
2018-02-20 11:30:00,75.21,75.34,75.17,75.2,105671.0,56.4459,56.5435,56.4159,56.4384,105671.0
2018-02-20 11:40:00,75.19,75.31,75.16,75.27,85298.0,56.4309,56.521,56.4084,56.491,85298.0
2018-02-20 11:50:00,75.25,75.29,75.16,75.28,66336.0,56.476,56.506,56.4084,56.4985,66336.0
2018-02-20 12:00:00,75.28,75.36,75.24,75.35,72623.0,56.4985,56.5585,56.4685,56.551,72623.0
2018-02-20 12:10:00,75.36,75.4,75.31,75.37,78766.0,56.5585,56.5885,56.521,56.566,78766.0
2018-02-20 12:20:00,75.38,75.44,75.32,75.36,56214.0,56.5735,56.6186,56.5285,56.5585,56214.0
2018-02-20 12:30:00,75.37,75.43,75.34,75.38,59988.0,56.566,56.611,56.5435,56.5735,59988.0
2018-02-20 12:40:00,75.37,75.37,75.29,75.31,69962.0,56.566,56.566,56.506,56.521,69962.0
2018-02-20 12:50:00,75.31,75.33,75.22,75.3,57555.0,56.521,56.536,56.4534,56.5135,57555.0
2018-02-20 13:00:00,75.28,75.29,75.14,75.16,73694.0,56.4985,56.506,56.3934,56.4084,73694.0
2018-02-20 13:10:00,75.15,75.15,75.04,75.06,141462.0,56.4009,56.4009,56.3183,56.3334,141462.0
2018-02-20 13:20:00,75.06,75.08,74.92,74.96,54243.0,56.3334,56.3484,56.2283,56.2583,54243.0
2018-02-20 13:30:00,74.96,75.03,74.93,75.01,54412.0,56.2583,56.3108,56.2358,56.2958,54412.0
2018-02-20 13:40:00,75.01,75.01,74.89,74.99,82869.0,56.2958,56.2958,56.2058,56.2808,82869.0
2018-02-20 13:50:00,75.0,75.01,74.86,74.88,86423.0,56.2883,56.2958,56.1833,56.1983,86423.0
2018-02-20 14:00:00,74.87,74.88,74.71,74.82,72235.0,56.1908,56.1983,56.0707,56.1532,72235.0
2018-02-20 14:10:00,74.81,74.9,74.73,74.74,115371.0,56.1457,56.2133,56.0857,56.0932,115371.0
2018-02-20 14:20:00,74.74,74.8,74.72,74.76,67301.0,56.0932,56.1382,56.0782,56.1082,67301.0
2018-02-20 14:30:00,74.76,74.85,74.64,74.67,97044.0,56.1082,56.1758,56.0181,56.0407,97044.0
2018-02-20 14:40:00,74.67,74.69,74.59,74.62,228021.0,56.0407,56.0557,55.9806,56.0031,228021.0
2018-02-20 14:50:00,74.63,74.66,74.54,74.56,194590.0,56.0106,56.0332,55.9431,55.9581,194590.0
2018-02-20 15:00:00,74.57,74.65,74.5,74.54,212470.0,55.9656,56.0257,55.9131,55.9431,212470.0
2018-02-20 15:10:00,74.54,74.66,74.53,74.53,166672.0,55.9431,56.0332,55.9356,55.9356,166672.0
2018-02-20 15:20:00,74.54,74.56,74.44,74.51,112939.0,55.9431,55.9581,55.868,55.9206,112939.0
2018-02-20 15:30:00,74.5,74.55,74.4,74.43,155555.0,55.9131,55.9506,55.838,55.8605,155555.0
2018-02-20 15:40:00,74.42,74.47,74.31,74.45,190934.0,55.853,55.8906,55.7705,55.8755,190934.0
2018-02-20 15:50:00,74.46,74.5,74.33,74.37,509616.0,55.8831,55.9131,55.7855,55.8155,509616.0
2018-02-21 09:30:00,74.4,74.41,73.82,74.27,416675.0,55.838,55.8455,55.4027,55.7405,416675.0
2018-02-21 09:40:00,74.28,74.5,74.26,74.36,318725.0,55.748,55.9131,55.733,55.808,318725.0
2018-02-21 09:50:00,74.37,74.53,74.35,74.45,235309.0,55.8155,55.9356,55.8005,55.8755,235309.0
2018-02-21 10:00:00,74.46,74.53,74.09,74.22,222512.0,55.8831,55.9356,55.6054,55.7029,222512.0
2018-02-21 10:10:00,74.2,74.22,74.04,74.1,136246.0,55.6879,55.7029,55.5678,55.6129,136246.0
2018-02-21 10:20:00,74.1,74.26,74.07,74.24,133507.0,55.6129,55.733,55.5904,55.7179,133507.0
2018-02-21 10:30:00,74.24,74.29,74.1,74.19,112724.0,55.7179,55.7555,55.6129,55.6804,112724.0
2018-02-21 10:40:00,74.19,74.31,74.13,74.24,125339.0,55.6804,55.7705,55.6354,55.7179,125339.0
2018-02-21 10:50:00,74.25,74.28,74.19,74.28,146237.0,55.7254,55.748,55.6804,55.748,146237.0
2018-02-21 11:00:00,74.28,74.3,74.07,74.08,153057.0,55.748,55.763,55.5904,55.5979,153057.0
2018-02-21 11:10:00,74.08,74.12,74.02,74.03,130273.0,55.5979,55.6279,55.5528,55.5603,130273.0
2018-02-21 11:20:00,74.03,74.11,74.0,74.03,170862.0,55.5603,55.6204,55.5378,55.5603,170862.0
2018-02-21 11:30:00,74.03,74.1,73.98,74.06,117672.0,55.5603,55.6129,55.5228,55.5828,117672.0
2018-02-21 11:40:00,74.05,74.07,73.83,73.84,166894.0,55.5753,55.5904,55.4102,55.4177,166894.0
2018-02-21 11:50:00,73.84,74.03,73.83,73.94,86797.0,55.4177,55.5603,55.4102,55.4928,86797.0
2018-02-21 12:00:00,73.94,74.02,73.84,73.88,100604.0,55.4928,55.5528,55.4177,55.4478,100604.0
2018-02-21 12:10:00,73.87,73.89,73.75,73.83,101119.0,55.4403,55.4553,55.3502,55.4102,101119.0
2018-02-21 12:20:00,73.84,73.87,73.75,73.86,92721.0,55.4177,55.4403,55.3502,55.4327,92721.0
2018-02-21 12:30:00,73.86,73.87,73.78,73.79,116446.0,55.4327,55.4403,55.3727,55.3802,116446.0
2018-02-21 12:40:00,73.79,73.91,73.76,73.91,90417.0,55.3802,55.4703,55.3577,55.4703,90417.0
2018-02-21 12:50:00,73.92,73.94,73.87,73.92,125228.0,55.4778,55.4928,55.4403,55.4778,125228.0
2018-02-21 13:00:00,73.92,73.97,73.86,73.87,134711.0,55.4778,55.5153,55.4327,55.4403,134711.0
2018-02-21 13:10:00,73.87,73.92,73.83,73.88,51010.0,55.4403,55.4778,55.4102,55.4478,51010.0
2018-02-21 13:20:00,73.87,73.89,73.78,73.78,98566.0,55.4403,55.4553,55.3727,55.3727,98566.0
2018-02-21 13:30:00,73.8,73.83,73.75,73.76,92764.0,55.3877,55.4102,55.3502,55.3577,92764.0
2018-02-21 13:40:00,73.76,73.84,73.71,73.81,104201.0,55.3577,55.4177,55.3202,55.3952,104201.0
2018-02-21 13:50:00,73.81,73.86,73.75,73.77,99612.0,55.3952,55.4327,55.3502,55.3652,99612.0
2018-02-21 14:00:00,73.77,74.21,73.73,74.04,205790.0,55.3652,55.6954,55.3352,55.5678,205790.0
2018-02-21 14:10:00,74.05,74.14,73.99,74.05,195428.0,55.5753,55.6429,55.5303,55.5753,195428.0
2018-02-21 14:20:00,74.05,74.11,73.89,73.92,191077.0,55.5753,55.6204,55.4553,55.4778,191077.0
2018-02-21 14:30:00,73.92,73.96,73.82,73.85,183700.0,55.4778,55.5078,55.4027,55.4252,183700.0
2018-02-21 14:40:00,73.85,73.96,73.56,73.59,183210.0,55.4252,55.5078,55.2076,55.2301,183210.0
2018-02-21 14:50:00,73.58,73.59,73.39,73.45,159512.0,55.2226,55.2301,55.08,55.125,159512.0
2018-02-21 15:00:00,73.45,73.48,73.18,73.23,267850.0,55.125,55.1476,54.9224,54.9599,267850.0
2018-02-21 15:10:00,73.23,73.23,73.06,73.09,288027.0,54.9599,54.9599,54.8323,54.8549,288027.0
2018-02-21 15:20:00,73.09,73.33,73.02,73.29,367098.0,54.8549,55.035,54.8023,55.005,367098.0
2018-02-21 15:30:00,73.28,73.35,73.1,73.12,314108.0,54.9975,55.05,54.8624,54.8774,314108.0
2018-02-21 15:40:00,73.12,73.27,73.0,73.2,430851.0,54.8774,54.9899,54.7873,54.9374,430851.0
2018-02-21 15:50:00,73.2,73.2,72.93,72.93,613769.0,54.9374,54.9374,54.7348,54.7348,613769.0
2018-02-22 09:30:00,73.28,73.61,73.13,73.5,589795.0,54.9975,55.2451,54.8849,55.1626,589795.0
2018-02-22 09:40:00,73.51,73.64,73.19,73.24,461531.0,55.1701,55.2676,54.9299,54.9674,461531.0
2018-02-22 09:50:00,73.25,73.71,73.22,73.7,183650.0,54.9749,55.3202,54.9524,55.3127,183650.0
2018-02-22 10:00:00,73.7,73.93,73.61,73.92,304473.0,55.3127,55.4853,55.2451,55.4778,304473.0
2018-02-22 10:10:00,73.92,74.03,73.76,73.76,278810.0,55.4778,55.5603,55.3577,55.3577,278810.0
2018-02-22 10:20:00,73.76,73.79,73.66,73.7,166967.0,55.3577,55.3802,55.2826,55.3127,166967.0
2018-02-22 10:30:00,73.7,73.85,73.69,73.83,100908.0,55.3127,55.4252,55.3052,55.4102,100908.0
2018-02-22 10:40:00,73.83,73.85,73.68,73.77,131214.0,55.4102,55.4252,55.2977,55.3652,131214.0
2018-02-22 10:50:00,73.77,73.91,73.75,73.89,95640.0,55.3652,55.4703,55.3502,55.4553,95640.0
2018-02-22 11:00:00,73.9,73.94,73.79,73.92,168490.0,55.4628,55.4928,55.3802,55.4778,168490.0
2018-02-22 11:10:00,73.91,74.19,73.87,74.18,185669.0,55.4703,55.6804,55.4403,55.6729,185669.0
2018-02-22 11:20:00,74.17,74.27,74.09,74.18,147948.0,55.6654,55.7405,55.6054,55.6729,147948.0
2018-02-22 11:30:00,74.17,74.24,74.12,74.18,156026.0,55.6654,55.7179,55.6279,55.6729,156026.0
2018-02-22 11:40:00,74.17,74.19,74.1,74.12,262550.0,55.6654,55.6804,55.6129,55.6279,262550.0
2018-02-22 11:50:00,74.13,74.19,74.06,74.12,121376.0,55.6354,55.6804,55.5828,55.6279,121376.0
2018-02-22 12:00:00,74.11,74.15,74.03,74.06,232377.0,55.6204,55.6504,55.5603,55.5828,232377.0
2018-02-22 12:10:00,74.07,74.15,74.06,74.15,193654.0,55.5904,55.6504,55.5828,55.6504,193654.0
2018-02-22 12:20:00,74.16,74.24,74.07,74.09,99507.0,55.6579,55.7179,55.5904,55.6054,99507.0
2018-02-22 12:30:00,74.08,74.21,74.07,74.21,78514.0,55.5979,55.6954,55.5904,55.6954,78514.0
2018-02-22 12:40:00,74.21,74.29,74.15,74.18,95460.0,55.6954,55.7555,55.6504,55.6729,95460.0
2018-02-22 12:50:00,74.17,74.24,74.07,74.2,82012.0,55.6654,55.7179,55.5904,55.6879,82012.0
2018-02-22 13:00:00,74.19,74.31,74.18,74.25,89430.0,55.6804,55.7705,55.6729,55.7254,89430.0
2018-02-22 13:10:00,74.25,74.27,73.97,73.98,274311.0,55.7254,55.7405,55.5153,55.5228,274311.0
2018-02-22 13:20:00,73.97,74.01,73.91,73.96,240020.0,55.5153,55.5453,55.4703,55.5078,240020.0
2018-02-22 13:30:00,73.96,74.0,73.86,73.91,137972.0,55.5078,55.5378,55.4327,55.4703,137972.0
2018-02-22 13:40:00,73.91,73.94,73.83,73.87,161824.0,55.4703,55.4928,55.4102,55.4403,161824.0
2018-02-22 13:50:00,73.87,74.06,73.85,73.98,116760.0,55.4403,55.5828,55.4252,55.5228,116760.0
2018-02-22 14:00:00,73.99,74.06,73.87,73.87,72680.0,55.5303,55.5828,55.4403,55.4403,72680.0
2018-02-22 14:10:00,73.88,74.02,73.86,74.01,41472.0,55.4478,55.5528,55.4327,55.5453,41472.0
2018-02-22 14:20:00,74.01,74.04,73.91,74.0,73997.0,55.5453,55.5678,55.4703,55.5378,73997.0
2018-02-22 14:30:00,74.01,74.01,73.91,73.92,86387.0,55.5453,55.5453,55.4703,55.4778,86387.0
2018-02-22 14:40:00,73.92,73.93,73.85,73.88,106462.0,55.4778,55.4853,55.4252,55.4478,106462.0
2018-02-22 14:50:00,73.88,73.9,73.69,73.69,112063.0,55.4478,55.4628,55.3052,55.3052,112063.0
2018-02-22 15:00:00,73.69,73.83,73.69,73.74,154318.0,55.3052,55.4102,55.3052,55.3427,154318.0
2018-02-22 15:10:00,73.74,73.86,73.73,73.85,132761.0,55.3427,55.4327,55.3352,55.4252,132761.0
2018-02-22 15:20:00,73.86,73.95,73.83,73.84,89693.0,55.4327,55.5003,55.4102,55.4177,89693.0
2018-02-22 15:30:00,73.84,73.87,73.76,73.81,201327.0,55.4177,55.4403,55.3577,55.3952,201327.0
2018-02-22 15:40:00,73.8,73.83,73.58,73.6,265781.0,55.3877,55.4102,55.2226,55.2376,265781.0
2018-02-22 15:50:00,73.6,73.82,73.6,73.74,502972.0,55.2376,55.4027,55.2376,55.3427,502972.0
2018-02-23 09:30:00,74.03,74.3,73.91,74.03,420624.0,55.5603,55.763,55.4703,55.5603,420624.0
2018-02-23 09:40:00,74.03,74.32,74.0,74.3,228005.0,55.5603,55.778,55.5378,55.763,228005.0
2018-02-23 09:50:00,74.31,74.37,74.2,74.36,178438.0,55.7705,55.8155,55.6879,55.808,178438.0
2018-02-23 10:00:00,74.36,74.43,74.27,74.36,139561.0,55.808,55.8605,55.7405,55.808,139561.0
2018-02-23 10:10:00,74.35,74.41,74.25,74.39,96300.0,55.8005,55.8455,55.7254,55.8305,96300.0
2018-02-23 10:20:00,74.39,74.39,74.21,74.21,106592.0,55.8305,55.8305,55.6954,55.6954,106592.0
2018-02-23 10:30:00,74.21,74.31,74.2,74.22,113408.0,55.6954,55.7705,55.6879,55.7029,113408.0
2018-02-23 10:40:00,74.22,74.31,74.19,74.26,97478.0,55.7029,55.7705,55.6804,55.733,97478.0
2018-02-23 10:50:00,74.26,74.34,74.17,74.22,785892.0,55.733,55.793,55.6654,55.7029,785892.0
2018-02-23 11:00:00,74.21,74.25,74.18,74.23,354049.0,55.6954,55.7254,55.6729,55.7104,354049.0
2018-02-23 11:10:00,74.21,74.23,74.13,74.16,145218.0,55.6954,55.7104,55.6354,55.6579,145218.0
2018-02-23 11:20:00,74.16,74.3,74.15,74.3,202706.0,55.6579,55.763,55.6504,55.763,202706.0
2018-02-23 11:30:00,74.3,74.56,74.29,74.55,100037.0,55.763,55.9581,55.7555,55.9506,100037.0
2018-02-23 11:40:00,74.55,74.58,74.46,74.51,172553.0,55.9506,55.9731,55.8831,55.9206,172553.0
2018-02-23 11:50:00,74.52,74.7,74.52,74.68,320156.0,55.9281,56.0632,55.9281,56.0482,320156.0
2018-02-23 12:00:00,74.68,74.75,74.61,74.67,236473.0,56.0482,56.1007,55.9956,56.0407,236473.0
2018-02-23 12:10:00,74.68,74.75,74.66,74.71,93743.0,56.0482,56.1007,56.0332,56.0707,93743.0
2018-02-23 12:20:00,74.71,74.71,74.57,74.59,80739.0,56.0707,56.0707,55.9656,55.9806,80739.0
2018-02-23 12:30:00,74.58,74.67,74.58,74.66,49327.0,55.9731,56.0407,55.9731,56.0332,49327.0
2018-02-23 12:40:00,74.66,74.68,74.59,74.67,79936.0,56.0332,56.0482,55.9806,56.0407,79936.0
2018-02-23 12:50:00,74.67,74.74,74.66,74.73,50993.0,56.0407,56.0932,56.0332,56.0857,50993.0
2018-02-23 13:00:00,74.73,74.75,74.68,74.73,42381.0,56.0857,56.1007,56.0482,56.0857,42381.0
2018-02-23 13:10:00,74.73,74.75,74.66,74.71,43128.0,56.0857,56.1007,56.0332,56.0707,43128.0
2018-02-23 13:20:00,74.71,74.74,74.67,74.73,34583.0,56.0707,56.0932,56.0407,56.0857,34583.0
2018-02-23 13:30:00,74.72,74.76,74.71,74.74,61276.0,56.0782,56.1082,56.0707,56.0932,61276.0
2018-02-23 13:40:00,74.74,74.83,74.72,74.81,73243.0,56.0932,56.1607,56.0782,56.1457,73243.0
2018-02-23 13:50:00,74.82,74.95,74.82,74.95,96663.0,56.1532,56.2508,56.1532,56.2508,96663.0
2018-02-23 14:00:00,74.95,74.95,74.72,74.73,90451.0,56.2508,56.2508,56.0782,56.0857,90451.0
2018-02-23 14:10:00,74.73,74.78,74.69,74.77,133527.0,56.0857,56.1232,56.0557,56.1157,133527.0
2018-02-23 14:20:00,74.77,74.87,74.75,74.81,91556.0,56.1157,56.1908,56.1007,56.1457,91556.0
2018-02-23 14:30:00,74.81,74.87,74.79,74.82,159390.0,56.1457,56.1908,56.1307,56.1532,159390.0
2018-02-23 14:40:00,74.81,74.82,74.76,74.8,83482.0,56.1457,56.1532,56.1082,56.1382,83482.0
2018-02-23 14:50:00,74.8,74.86,74.73,74.74,167185.0,56.1382,56.1833,56.0857,56.0932,167185.0
2018-02-23 15:00:00,74.73,74.77,74.72,74.74,119771.0,56.0857,56.1157,56.0782,56.0932,119771.0
2018-02-23 15:10:00,74.74,74.77,74.62,74.72,154427.0,56.0932,56.1157,56.0031,56.0782,154427.0
2018-02-23 15:20:00,74.73,74.78,74.69,74.7,126766.0,56.0857,56.1232,56.0557,56.0632,126766.0
2018-02-23 15:30:00,74.71,74.82,74.68,74.8,153126.0,56.0707,56.1532,56.0482,56.1382,153126.0
2018-02-23 15:40:00,74.81,74.93,74.8,74.92,293954.0,56.1457,56.2358,56.1382,56.2283,293954.0
2018-02-23 15:50:00,74.91,74.96,74.88,74.94,435921.0,56.2208,56.2583,56.1983,56.2433,435921.0
2018-02-26 09:30:00,75.31,75.36,74.91,75.27,369733.0,56.521,56.5585,56.2208,56.491,369733.0
2018-02-26 09:40:00,75.27,75.33,75.0,75.08,441117.0,56.491,56.536,56.2883,56.3484,441117.0
2018-02-26 09:50:00,75.07,75.08,74.85,74.95,300866.0,56.3409,56.3484,56.1758,56.2508,300866.0
2018-02-26 10:00:00,74.95,74.99,74.82,74.83,122284.0,56.2508,56.2808,56.1532,56.1607,122284.0
2018-02-26 10:10:00,74.83,74.95,74.75,74.88,151665.0,56.1607,56.2508,56.1007,56.1983,151665.0
2018-02-26 10:20:00,74.88,74.99,74.81,74.86,104983.0,56.1983,56.2808,56.1457,56.1833,104983.0
2018-02-26 10:30:00,74.85,74.88,74.71,74.84,100791.0,56.1758,56.1983,56.0707,56.1682,100791.0
2018-02-26 10:40:00,74.85,74.89,74.66,74.69,119894.0,56.1758,56.2058,56.0332,56.0557,119894.0
2018-02-26 10:50:00,74.69,74.74,74.64,74.7,138360.0,56.0557,56.0932,56.0181,56.0632,138360.0
2018-02-26 11:00:00,74.7,74.76,74.67,74.7,139245.0,56.0632,56.1082,56.0407,56.0632,139245.0
2018-02-26 11:10:00,74.7,74.76,74.67,74.74,83692.0,56.0632,56.1082,56.0407,56.0932,83692.0
2018-02-26 11:20:00,74.74,74.79,74.68,74.78,105797.0,56.0932,56.1307,56.0482,56.1232,105797.0
2018-02-26 11:30:00,74.79,74.98,74.78,74.98,113456.0,56.1307,56.2733,56.1232,56.2733,113456.0
2018-02-26 11:40:00,74.98,75.05,74.96,75.02,75836.0,56.2733,56.3259,56.2583,56.3033,75836.0
2018-02-26 11:50:00,75.02,75.03,74.94,74.95,103203.0,56.3033,56.3108,56.2433,56.2508,103203.0
2018-02-26 12:00:00,74.96,75.08,74.96,75.05,111113.0,56.2583,56.3484,56.2583,56.3259,111113.0
2018-02-26 12:10:00,75.05,75.17,75.04,75.15,204528.0,56.3259,56.4159,56.3183,56.4009,204528.0
2018-02-26 12:20:00,75.16,75.17,75.03,75.07,102125.0,56.4084,56.4159,56.3108,56.3409,102125.0
2018-02-26 12:30:00,75.08,75.1,74.98,74.98,184309.0,56.3484,56.3634,56.2733,56.2733,184309.0
2018-02-26 12:40:00,74.98,74.99,74.87,74.92,82294.0,56.2733,56.2808,56.1908,56.2283,82294.0
2018-02-26 12:50:00,74.93,74.98,74.88,74.96,89119.0,56.2358,56.2733,56.1983,56.2583,89119.0
2018-02-26 13:00:00,74.97,75.01,74.92,74.96,72690.0,56.2658,56.2958,56.2283,56.2583,72690.0
2018-02-26 13:10:00,74.95,74.95,74.86,74.92,80338.0,56.2508,56.2508,56.1833,56.2283,80338.0
2018-02-26 13:20:00,74.92,74.98,74.87,74.97,70979.0,56.2283,56.2733,56.1908,56.2658,70979.0
2018-02-26 13:30:00,74.97,74.98,74.76,74.76,158988.0,56.2658,56.2733,56.1082,56.1082,158988.0
2018-02-26 13:40:00,74.76,74.85,74.72,74.8,91371.0,56.1082,56.1758,56.0782,56.1382,91371.0
2018-02-26 13:50:00,74.8,74.91,74.8,74.85,82324.0,56.1382,56.2208,56.1382,56.1758,82324.0
2018-02-26 14:00:00,74.85,74.95,74.84,74.95,90813.0,56.1758,56.2508,56.1682,56.2508,90813.0
2018-02-26 14:10:00,74.95,74.99,74.89,74.93,95532.0,56.2508,56.2808,56.2058,56.2358,95532.0
2018-02-26 14:20:00,74.93,74.96,74.85,74.86,65763.0,56.2358,56.2583,56.1758,56.1833,65763.0
2018-02-26 14:30:00,74.86,74.96,74.86,74.9,102599.0,56.1833,56.2583,56.1833,56.2133,102599.0
2018-02-26 14:40:00,74.9,74.97,74.88,74.89,178316.0,56.2133,56.2658,56.1983,56.2058,178316.0
2018-02-26 14:50:00,74.89,74.95,74.86,74.94,96401.0,56.2058,56.2508,56.1833,56.2433,96401.0
2018-02-26 15:00:00,74.94,75.02,74.87,75.02,100498.0,56.2433,56.3033,56.1908,56.3033,100498.0
2018-02-26 15:10:00,75.03,75.04,74.94,74.99,143668.0,56.3108,56.3183,56.2433,56.2808,143668.0
2018-02-26 15:20:00,75.0,75.06,74.98,75.05,135641.0,56.2883,56.3334,56.2733,56.3259,135641.0
2018-02-26 15:30:00,75.04,75.06,74.99,75.05,154791.0,56.3183,56.3334,56.2808,56.3259,154791.0
2018-02-26 15:40:00,75.04,75.08,74.96,75.01,382773.0,56.3183,56.3484,56.2583,56.2958,382773.0
2018-02-26 15:50:00,75.01,75.15,75.0,75.13,415521.0,56.2958,56.4009,56.2883,56.3859,415521.0
2018-02-27 09:30:00,75.3,75.35,74.98,75.15,379252.0,56.5135,56.551,56.2733,56.4009,379252.0
2018-02-27 09:40:00,75.13,75.34,75.1,75.22,173573.0,56.3859,56.5435,56.3634,56.4534,173573.0
2018-02-27 09:50:00,75.24,75.28,75.02,75.04,155976.0,56.4685,56.4985,56.3033,56.3183,155976.0
2018-02-27 10:00:00,75.04,75.07,74.82,74.83,173980.0,56.3183,56.3409,56.1532,56.1607,173980.0
2018-02-27 10:10:00,74.84,74.87,74.74,74.74,128170.0,56.1682,56.1908,56.0932,56.0932,128170.0
2018-02-27 10:20:00,74.76,74.94,74.73,74.85,158720.0,56.1082,56.2433,56.0857,56.1758,158720.0
2018-02-27 10:30:00,74.85,74.95,74.72,74.79,116937.0,56.1758,56.2508,56.0782,56.1307,116937.0
2018-02-27 10:40:00,74.79,74.79,74.33,74.37,134300.0,56.1307,56.1307,55.7855,55.8155,134300.0
2018-02-27 10:50:00,74.36,74.38,73.79,73.91,395420.0,55.808,55.823,55.3802,55.4703,395420.0
2018-02-27 11:00:00,73.91,73.97,73.84,73.92,166909.0,55.4703,55.5153,55.4177,55.4778,166909.0
2018-02-27 11:10:00,73.93,73.96,73.76,73.76,162503.0,55.4853,55.5078,55.3577,55.3577,162503.0
2018-02-27 11:20:00,73.75,73.75,73.57,73.66,259207.0,55.3502,55.3502,55.2151,55.2826,259207.0
2018-02-27 11:30:00,73.68,73.77,73.59,73.71,185304.0,55.2977,55.3652,55.2301,55.3202,185304.0
2018-02-27 11:40:00,73.71,73.76,73.61,73.76,144743.0,55.3202,55.3577,55.2451,55.3577,144743.0
2018-02-27 11:50:00,73.76,73.81,73.65,73.66,110021.0,55.3577,55.3952,55.2751,55.2826,110021.0
2018-02-27 12:00:00,73.65,73.8,73.64,73.73,184864.0,55.2751,55.3877,55.2676,55.3352,184864.0
2018-02-27 12:10:00,73.73,73.84,73.71,73.78,125714.0,55.3352,55.4177,55.3202,55.3727,125714.0
2018-02-27 12:20:00,73.78,73.98,73.69,73.95,195987.0,55.3727,55.5228,55.3052,55.5003,195987.0
2018-02-27 12:30:00,73.97,74.14,73.97,74.06,173979.0,55.5153,55.6429,55.5153,55.5828,173979.0
2018-02-27 12:40:00,74.06,74.07,73.78,73.81,171105.0,55.5828,55.5904,55.3727,55.3952,171105.0
2018-02-27 12:50:00,73.8,74.13,73.8,74.13,107495.0,55.3877,55.6354,55.3877,55.6354,107495.0
2018-02-27 13:00:00,74.14,74.14,73.96,74.1,282013.0,55.6429,55.6429,55.5078,55.6129,282013.0
2018-02-27 13:10:00,74.11,74.12,73.96,74.01,97060.0,55.6204,55.6279,55.5078,55.5453,97060.0
2018-02-27 13:20:00,74.01,74.06,73.95,73.98,61936.0,55.5453,55.5828,55.5003,55.5228,61936.0
2018-02-27 13:30:00,73.97,74.0,73.89,73.9,81856.0,55.5153,55.5378,55.4553,55.4628,81856.0
2018-02-27 13:40:00,73.91,73.95,73.77,73.78,52471.0,55.4703,55.5003,55.3652,55.3727,52471.0
2018-02-27 13:50:00,73.77,73.84,73.74,73.79,94003.0,55.3652,55.4177,55.3427,55.3802,94003.0
2018-02-27 14:00:00,73.79,73.82,73.62,73.67,75406.0,55.3802,55.4027,55.2526,55.2901,75406.0
2018-02-27 14:10:00,73.66,73.69,73.55,73.65,144386.0,55.2826,55.3052,55.2001,55.2751,144386.0
2018-02-27 14:20:00,73.65,73.66,73.52,73.64,130080.0,55.2751,55.2826,55.1776,55.2676,130080.0
2018-02-27 14:30:00,73.63,73.71,73.59,73.65,113192.0,55.2601,55.3202,55.2301,55.2751,113192.0
2018-02-27 14:40:00,73.66,73.68,73.54,73.61,173678.0,55.2826,55.2977,55.1926,55.2451,173678.0
2018-02-27 14:50:00,73.61,73.74,73.6,73.69,185083.0,55.2451,55.3427,55.2376,55.3052,185083.0
2018-02-27 15:00:00,73.68,73.71,73.56,73.56,162510.0,55.2977,55.3202,55.2076,55.2076,162510.0
2018-02-27 15:10:00,73.55,73.65,73.49,73.49,100187.0,55.2001,55.2751,55.1551,55.1551,100187.0
2018-02-27 15:20:00,73.48,73.57,73.39,73.42,174566.0,55.1476,55.2151,55.08,55.1025,174566.0
2018-02-27 15:30:00,73.43,73.51,73.4,73.47,260553.0,55.11,55.1701,55.0875,55.14,260553.0
2018-02-27 15:40:00,73.46,73.55,73.44,73.54,306678.0,55.1325,55.2001,55.1175,55.1926,306678.0
2018-02-27 15:50:00,73.53,73.53,73.38,73.38,668623.0,55.1851,55.1851,55.0725,55.0725,668623.0
2018-02-28 09:30:00,73.66,73.96,73.66,73.71,441191.0,55.2826,55.5078,55.2826,55.3202,441191.0
2018-02-28 09:40:00,73.7,73.92,73.53,73.8,155376.0,55.3127,55.4778,55.1851,55.3877,155376.0
2018-02-28 09:50:00,73.8,73.96,73.8,73.81,152535.0,55.3877,55.5078,55.3877,55.3952,152535.0
2018-02-28 10:00:00,73.82,73.88,73.63,73.63,102962.0,55.4027,55.4478,55.2601,55.2601,102962.0
2018-02-28 10:10:00,73.62,73.72,73.59,73.64,134100.0,55.2526,55.3277,55.2301,55.2676,134100.0
2018-02-28 10:20:00,73.64,73.72,73.54,73.67,168550.0,55.2676,55.3277,55.1926,55.2901,168550.0
2018-02-28 10:30:00,73.68,73.78,73.6,73.67,120758.0,55.2977,55.3727,55.2376,55.2901,120758.0
2018-02-28 10:40:00,73.67,73.71,73.55,73.66,124039.0,55.2901,55.3202,55.2001,55.2826,124039.0
2018-02-28 10:50:00,73.66,73.71,73.48,73.54,245252.0,55.2826,55.3202,55.1476,55.1926,245252.0
2018-02-28 11:00:00,73.53,73.61,73.51,73.51,119228.0,55.1851,55.2451,55.1701,55.1701,119228.0
2018-02-28 11:10:00,73.51,73.77,73.49,73.76,130934.0,55.1701,55.3652,55.1551,55.3577,130934.0
2018-02-28 11:20:00,73.75,73.84,73.67,73.78,213481.0,55.3502,55.4177,55.2901,55.3727,213481.0
2018-02-28 11:30:00,73.78,73.8,73.65,73.8,167889.0,55.3727,55.3877,55.2751,55.3877,167889.0
2018-02-28 11:40:00,73.79,74.1,73.77,74.1,222041.0,55.3802,55.6129,55.3652,55.6129,222041.0
2018-02-28 11:50:00,74.1,74.14,73.97,74.04,172361.0,55.6129,55.6429,55.5153,55.5678,172361.0
2018-02-28 12:00:00,74.04,74.08,74.0,74.05,136127.0,55.5678,55.5979,55.5378,55.5753,136127.0
2018-02-28 12:10:00,74.05,74.05,73.93,73.98,98019.0,55.5753,55.5753,55.4853,55.5228,98019.0
2018-02-28 12:20:00,73.97,73.98,73.88,73.92,183849.0,55.5153,55.5228,55.4478,55.4778,183849.0
2018-02-28 12:30:00,73.91,74.04,73.88,74.02,237198.0,55.4703,55.5678,55.4478,55.5528,237198.0
2018-02-28 12:40:00,74.02,74.13,74.0,74.08,210626.0,55.5528,55.6354,55.5378,55.5979,210626.0
2018-02-28 12:50:00,74.08,74.11,73.93,73.97,88113.0,55.5979,55.6204,55.4853,55.5153,88113.0
2018-02-28 13:00:00,73.96,74.05,73.94,74.05,127905.0,55.5078,55.5753,55.4928,55.5753,127905.0
2018-02-28 13:10:00,74.06,74.08,74.0,74.04,88834.0,55.5828,55.5979,55.5378,55.5678,88834.0
2018-02-28 13:20:00,74.04,74.13,73.99,74.06,144008.0,55.5678,55.6354,55.5303,55.5828,144008.0
2018-02-28 13:30:00,74.06,74.12,74.02,74.09,77668.0,55.5828,55.6279,55.5528,55.6054,77668.0
2018-02-28 13:40:00,74.08,74.09,73.99,74.04,163312.0,55.5979,55.6054,55.5303,55.5678,163312.0
2018-02-28 13:50:00,74.03,74.23,74.01,74.22,115644.0,55.5603,55.7104,55.5453,55.7029,115644.0
2018-02-28 14:00:00,74.22,74.35,74.19,74.22,160097.0,55.7029,55.8005,55.6804,55.7029,160097.0
2018-02-28 14:10:00,74.21,74.25,74.18,74.2,99175.0,55.6954,55.7254,55.6729,55.6879,99175.0
2018-02-28 14:20:00,74.21,74.22,74.11,74.12,94597.0,55.6954,55.7029,55.6204,55.6279,94597.0
2018-02-28 14:30:00,74.11,74.13,73.99,73.99,151289.0,55.6204,55.6354,55.5303,55.5303,151289.0
2018-02-28 14:40:00,73.99,74.04,73.93,73.99,211769.0,55.5303,55.5678,55.4853,55.5303,211769.0
2018-02-28 14:50:00,73.99,74.0,73.75,73.76,152796.0,55.5303,55.5378,55.3502,55.3577,152796.0
2018-02-28 15:00:00,73.77,73.82,73.73,73.81,281684.0,55.3652,55.4027,55.3352,55.3952,281684.0
2018-02-28 15:10:00,73.81,73.83,73.69,73.7,285964.0,55.3952,55.4102,55.3052,55.3127,285964.0
2018-02-28 15:20:00,73.69,73.7,73.51,73.57,324869.0,55.3052,55.3127,55.1701,55.2151,324869.0
2018-02-28 15:30:00,73.57,73.62,73.53,73.62,300278.0,55.2151,55.2526,55.1851,55.2526,300278.0
2018-02-28 15:40:00,73.61,73.62,73.4,73.45,663290.0,55.2451,55.2526,55.0875,55.125,663290.0
2018-02-28 15:50:00,73.46,73.47,73.35,73.35,1465848.0,55.1325,55.14,55.05,55.05,1465848.0
2018-03-01 09:30:00,73.19,73.29,72.83,73.09,468667.0,54.9299,55.005,54.6597,54.8549,468667.0
2018-03-01 09:40:00,73.09,73.66,73.07,73.6,366790.0,54.8549,55.2826,54.8398,55.2376,366790.0
2018-03-01 09:50:00,73.6,73.82,73.37,73.79,266334.0,55.2376,55.4027,55.065,55.3802,266334.0
2018-03-01 10:00:00,73.78,73.95,73.68,73.81,298611.0,55.3727,55.5003,55.2977,55.3952,298611.0
2018-03-01 10:10:00,73.82,74.16,73.74,74.01,345626.0,55.4027,55.6579,55.3427,55.5453,345626.0
2018-03-01 10:20:00,74.01,74.08,73.93,74.06,254198.0,55.5453,55.5979,55.4853,55.5828,254198.0
2018-03-01 10:30:00,74.06,74.3,74.04,74.07,274847.0,55.5828,55.763,55.5678,55.5904,274847.0
2018-03-01 10:40:00,74.07,74.08,73.68,73.75,236559.0,55.5904,55.5979,55.2977,55.3502,236559.0
2018-03-01 10:50:00,73.74,73.86,73.67,73.83,173457.0,55.3427,55.4327,55.2901,55.4102,173457.0
2018-03-01 11:00:00,73.82,73.86,73.63,73.84,114714.0,55.4027,55.4327,55.2601,55.4177,114714.0
2018-03-01 11:10:00,73.84,73.84,73.64,73.79,137018.0,55.4177,55.4177,55.2676,55.3802,137018.0
2018-03-01 11:20:00,73.79,73.79,73.52,73.61,86580.0,55.3802,55.3802,55.1776,55.2451,86580.0
2018-03-01 11:30:00,73.61,73.65,73.54,73.58,122797.0,55.2451,55.2751,55.1926,55.2226,122797.0
2018-03-01 11:40:00,73.58,73.76,73.58,73.71,97313.0,55.2226,55.3577,55.2226,55.3202,97313.0
2018-03-01 11:50:00,73.71,73.87,73.69,73.82,142886.0,55.3202,55.4403,55.3052,55.4027,142886.0
2018-03-01 12:00:00,73.81,73.83,73.63,73.71,123307.0,55.3952,55.4102,55.2601,55.3202,123307.0
2018-03-01 12:10:00,73.7,73.84,73.69,73.84,65847.0,55.3127,55.4177,55.3052,55.4177,65847.0
2018-03-01 12:20:00,73.83,73.83,73.69,73.74,103258.0,55.4102,55.4102,55.3052,55.3427,103258.0
2018-03-01 12:30:00,73.73,73.75,73.59,73.68,115603.0,55.3352,55.3502,55.2301,55.2977,115603.0
2018-03-01 12:40:00,73.69,73.77,73.59,73.76,91676.0,55.3052,55.3652,55.2301,55.3577,91676.0
2018-03-01 12:50:00,73.77,73.78,73.57,73.58,131205.0,55.3652,55.3727,55.2151,55.2226,131205.0
2018-03-01 13:00:00,73.57,73.58,73.34,73.35,154343.0,55.2151,55.2226,55.0425,55.05,154343.0
2018-03-01 13:10:00,73.36,73.52,73.3,73.51,137203.0,55.0575,55.1776,55.0125,55.1701,137203.0
2018-03-01 13:20:00,73.52,73.62,73.45,73.45,115069.0,55.1776,55.2526,55.125,55.125,115069.0
2018-03-01 13:30:00,73.45,73.5,73.36,73.45,125746.0,55.125,55.1626,55.0575,55.125,125746.0
2018-03-01 13:40:00,73.44,73.45,73.21,73.23,201246.0,55.1175,55.125,54.9449,54.9599,201246.0
2018-03-01 13:50:00,73.23,73.31,73.12,73.27,164651.0,54.9599,55.02,54.8774,54.9899,164651.0
2018-03-01 14:00:00,73.29,73.44,73.16,73.36,179015.0,55.005,55.1175,54.9074,55.0575,179015.0
2018-03-01 14:10:00,73.36,73.41,73.16,73.34,176396.0,55.0575,55.095,54.9074,55.0425,176396.0
2018-03-01 14:20:00,73.32,73.33,73.18,73.25,164098.0,55.0275,55.035,54.9224,54.9749,164098.0
2018-03-01 14:30:00,73.24,73.29,73.08,73.15,255413.0,54.9674,55.005,54.8473,54.8999,255413.0
2018-03-01 14:40:00,73.14,73.32,73.12,73.19,172407.0,54.8924,55.0275,54.8774,54.9299,172407.0
2018-03-01 14:50:00,73.2,73.3,73.12,73.29,125989.0,54.9374,55.0125,54.8774,55.005,125989.0
2018-03-01 15:00:00,73.3,73.61,73.27,73.6,258804.0,55.0125,55.2451,54.9899,55.2376,258804.0
2018-03-01 15:10:00,73.6,73.76,73.55,73.75,191394.0,55.2376,55.3577,55.2001,55.3502,191394.0
2018-03-01 15:20:00,73.76,73.82,73.45,73.49,190828.0,55.3577,55.4027,55.125,55.1551,190828.0
2018-03-01 15:30:00,73.48,73.53,73.34,73.37,248026.0,55.1476,55.1851,55.0425,55.065,248026.0
2018-03-01 15:40:00,73.36,73.5,73.32,73.45,358692.0,55.0575,55.1626,55.0275,55.125,358692.0
2018-03-01 15:50:00,73.45,73.55,73.35,73.43,689971.0,55.125,55.2001,55.05,55.11,689971.0
2018-03-02 09:30:00,73.07,73.28,72.84,72.94,269896.0,54.8398,54.9975,54.6672,54.7423,269896.0
2018-03-02 09:40:00,72.9,73.09,72.66,72.79,456504.0,54.7123,54.8549,54.5321,54.6297,456504.0
2018-03-02 09:50:00,72.78,72.82,72.62,72.79,331264.0,54.6222,54.6522,54.5021,54.6297,331264.0
2018-03-02 10:00:00,72.78,73.09,72.78,72.95,267400.0,54.6222,54.8549,54.6222,54.7498,267400.0
2018-03-02 10:10:00,72.94,72.96,72.81,72.87,181570.0,54.7423,54.7573,54.6447,54.6897,181570.0
2018-03-02 10:20:00,72.87,73.07,72.81,72.97,114892.0,54.6897,54.8398,54.6447,54.7648,114892.0
2018-03-02 10:30:00,72.98,73.12,72.93,73.06,130036.0,54.7723,54.8774,54.7348,54.8323,130036.0
2018-03-02 10:40:00,73.07,73.13,72.95,73.0,152889.0,54.8398,54.8849,54.7498,54.7873,152889.0
2018-03-02 10:50:00,73.01,73.03,72.89,72.94,249359.0,54.7948,54.8098,54.7048,54.7423,249359.0
2018-03-02 11:00:00,72.93,73.05,72.87,72.88,132567.0,54.7348,54.8248,54.6897,54.6972,132567.0
2018-03-02 11:10:00,72.89,72.89,72.67,72.69,162445.0,54.7048,54.7048,54.5396,54.5546,162445.0
2018-03-02 11:20:00,72.69,72.95,72.68,72.88,114196.0,54.5546,54.7498,54.5471,54.6972,114196.0
2018-03-02 11:30:00,72.88,72.95,72.84,72.9,132421.0,54.6972,54.7498,54.6672,54.7123,132421.0
2018-03-02 11:40:00,72.91,73.09,72.89,73.08,118740.0,54.7198,54.8549,54.7048,54.8473,118740.0
2018-03-02 11:50:00,73.08,73.17,73.04,73.17,131271.0,54.8473,54.9149,54.8173,54.9149,131271.0
2018-03-02 12:00:00,73.16,73.19,72.98,73.05,188258.0,54.9074,54.9299,54.7723,54.8248,188258.0
2018-03-02 12:10:00,73.05,73.08,72.95,72.98,61596.0,54.8248,54.8473,54.7498,54.7723,61596.0
2018-03-02 12:20:00,72.98,73.18,72.97,73.17,56962.0,54.7723,54.9224,54.7648,54.9149,56962.0
2018-03-02 12:30:00,73.18,73.2,73.04,73.06,59205.0,54.9224,54.9374,54.8173,54.8323,59205.0
2018-03-02 12:40:00,73.05,73.13,72.97,72.99,170483.0,54.8248,54.8849,54.7648,54.7798,170483.0
2018-03-02 12:50:00,72.99,73.09,72.97,73.04,57071.0,54.7798,54.8549,54.7648,54.8173,57071.0
2018-03-02 13:00:00,73.03,73.04,72.9,72.94,70742.0,54.8098,54.8173,54.7123,54.7423,70742.0
2018-03-02 13:10:00,72.94,72.95,72.85,72.9,77760.0,54.7423,54.7498,54.6747,54.7123,77760.0
2018-03-02 13:20:00,72.91,72.94,72.86,72.89,64404.0,54.7198,54.7423,54.6822,54.7048,64404.0
2018-03-02 13:30:00,72.89,72.91,72.77,72.79,64011.0,54.7048,54.7198,54.6147,54.6297,64011.0
2018-03-02 13:40:00,72.79,72.96,72.79,72.94,110584.0,54.6297,54.7573,54.6297,54.7423,110584.0
2018-03-02 13:50:00,72.94,72.97,72.8,72.85,93542.0,54.7423,54.7648,54.6372,54.6747,93542.0
2018-03-02 14:00:00,72.85,72.96,72.82,72.94,127142.0,54.6747,54.7573,54.6522,54.7423,127142.0
2018-03-02 14:10:00,72.94,73.05,72.93,72.93,145038.0,54.7423,54.8248,54.7348,54.7348,145038.0
2018-03-02 14:20:00,72.93,73.0,72.9,72.99,62167.0,54.7348,54.7873,54.7123,54.7798,62167.0
2018-03-02 14:30:00,73.0,73.14,72.97,73.14,114933.0,54.7873,54.8924,54.7648,54.8924,114933.0
2018-03-02 14:40:00,73.14,73.18,73.08,73.18,153593.0,54.8924,54.9224,54.8473,54.9224,153593.0
2018-03-02 14:50:00,73.18,73.21,73.04,73.05,122410.0,54.9224,54.9449,54.8173,54.8248,122410.0
2018-03-02 15:00:00,73.04,73.07,72.94,73.07,143454.0,54.8173,54.8398,54.7423,54.8398,143454.0
2018-03-02 15:10:00,73.06,73.11,72.98,73.05,126084.0,54.8323,54.8699,54.7723,54.8248,126084.0
2018-03-02 15:20:00,73.06,73.18,73.04,73.15,96167.0,54.8323,54.9224,54.8173,54.8999,96167.0
2018-03-02 15:30:00,73.14,73.36,73.12,73.35,168100.0,54.8924,55.0575,54.8774,55.05,168100.0
2018-03-02 15:40:00,73.35,73.39,73.28,73.34,373965.0,55.05,55.08,54.9975,55.0425,373965.0
2018-03-02 15:50:00,73.35,73.47,73.35,73.38,786042.0,55.05,55.14,55.05,55.0725,786042.0
2018-03-05 09:30:00,73.39,73.47,73.14,73.36,376200.0,55.08,55.14,54.8924,55.0575,376200.0
2018-03-05 09:40:00,73.37,73.78,73.2,73.57,259147.0,55.065,55.3727,54.9374,55.2151,259147.0
2018-03-05 09:50:00,73.58,73.95,73.55,73.86,108167.0,55.2226,55.5003,55.2001,55.4327,108167.0
2018-03-05 10:00:00,73.86,74.02,73.86,74.01,91769.0,55.4327,55.5528,55.4327,55.5453,91769.0
2018-03-05 10:10:00,74.03,74.07,73.87,73.99,165661.0,55.5603,55.5904,55.4403,55.5303,165661.0
2018-03-05 10:20:00,74.0,74.11,73.86,74.0,120822.0,55.5378,55.6204,55.4327,55.5378,120822.0
2018-03-05 10:30:00,74.01,74.1,73.97,74.09,106479.0,55.5453,55.6129,55.5153,55.6054,106479.0
2018-03-05 10:40:00,74.09,74.1,73.94,74.05,76589.0,55.6054,55.6129,55.4928,55.5753,76589.0
2018-03-05 10:50:00,74.06,74.18,74.05,74.17,112611.0,55.5828,55.6729,55.5753,55.6654,112611.0
2018-03-05 11:00:00,74.17,74.3,74.13,74.23,99149.0,55.6654,55.763,55.6354,55.7104,99149.0
2018-03-05 11:10:00,74.23,74.41,74.17,74.38,118254.0,55.7104,55.8455,55.6654,55.823,118254.0
2018-03-05 11:20:00,74.38,74.45,74.35,74.42,170880.0,55.823,55.8755,55.8005,55.853,170880.0
2018-03-05 11:30:00,74.43,74.48,74.28,74.35,89657.0,55.8605,55.8981,55.748,55.8005,89657.0
2018-03-05 11:40:00,74.35,74.46,74.26,74.28,69914.0,55.8005,55.8831,55.733,55.748,69914.0
2018-03-05 11:50:00,74.27,74.31,74.18,74.27,59535.0,55.7405,55.7705,55.6729,55.7405,59535.0
2018-03-05 12:00:00,74.26,74.37,74.24,74.37,118963.0,55.733,55.8155,55.7179,55.8155,118963.0
2018-03-05 12:10:00,74.37,74.41,74.33,74.34,66127.0,55.8155,55.8455,55.7855,55.793,66127.0
2018-03-05 12:20:00,74.35,74.43,74.31,74.42,72954.0,55.8005,55.8605,55.7705,55.853,72954.0
2018-03-05 12:30:00,74.43,74.5,74.33,74.48,89307.0,55.8605,55.9131,55.7855,55.8981,89307.0
2018-03-05 12:40:00,74.48,74.51,74.44,74.51,69313.0,55.8981,55.9206,55.868,55.9206,69313.0
2018-03-05 12:50:00,74.5,74.52,74.4,74.5,55512.0,55.9131,55.9281,55.838,55.9131,55512.0
2018-03-05 13:00:00,74.51,74.52,74.34,74.38,71791.0,55.9206,55.9281,55.793,55.823,71791.0
2018-03-05 13:10:00,74.38,74.57,74.38,74.42,212981.0,55.823,55.9656,55.823,55.853,212981.0
2018-03-05 13:20:00,74.43,74.52,74.41,74.43,56246.0,55.8605,55.9281,55.8455,55.8605,56246.0
2018-03-05 13:30:00,74.44,74.45,74.3,74.38,72082.0,55.868,55.8755,55.763,55.823,72082.0
2018-03-05 13:40:00,74.38,74.44,74.26,74.28,77261.0,55.823,55.868,55.733,55.748,77261.0
2018-03-05 13:50:00,74.28,74.29,74.21,74.23,55679.0,55.748,55.7555,55.6954,55.7104,55679.0
2018-03-05 14:00:00,74.23,74.24,74.06,74.1,61310.0,55.7104,55.7179,55.5828,55.6129,61310.0
2018-03-05 14:10:00,74.11,74.13,74.01,74.02,70183.0,55.6204,55.6354,55.5453,55.5528,70183.0
2018-03-05 14:20:00,74.03,74.15,74.02,74.06,79870.0,55.5603,55.6504,55.5528,55.5828,79870.0
2018-03-05 14:30:00,74.06,74.16,74.06,74.14,68364.0,55.5828,55.6579,55.5828,55.6429,68364.0
2018-03-05 14:40:00,74.15,74.36,74.15,74.36,71177.0,55.6504,55.808,55.6504,55.808,71177.0
2018-03-05 14:50:00,74.35,74.46,74.33,74.44,69208.0,55.8005,55.8831,55.7855,55.868,69208.0
2018-03-05 15:00:00,74.45,74.48,74.24,74.26,145693.0,55.8755,55.8981,55.7179,55.733,145693.0
2018-03-05 15:10:00,74.25,74.3,74.23,74.28,93166.0,55.7254,55.763,55.7104,55.748,93166.0
2018-03-05 15:20:00,74.28,74.28,74.04,74.05,228693.0,55.748,55.748,55.5678,55.5753,228693.0
2018-03-05 15:30:00,74.04,74.15,74.0,74.12,156666.0,55.5678,55.6504,55.5378,55.6279,156666.0
2018-03-05 15:40:00,74.13,74.31,74.11,74.27,387229.0,55.6354,55.7705,55.6204,55.7405,387229.0
2018-03-05 15:50:00,74.27,74.33,74.18,74.21,603917.0,55.7405,55.7855,55.6729,55.6954,603917.0
2018-03-06 09:30:00,74.34,74.34,73.69,73.77,402153.0,55.793,55.793,55.3052,55.3652,402153.0
2018-03-06 09:40:00,73.79,73.97,73.69,73.87,208326.0,55.3802,55.5153,55.3052,55.4403,208326.0
2018-03-06 09:50:00,73.9,74.12,73.76,74.12,143543.0,55.4628,55.6279,55.3577,55.6279,143543.0
2018-03-06 10:00:00,74.08,74.11,73.75,73.75,174264.0,55.5979,55.6204,55.3502,55.3502,174264.0
2018-03-06 10:10:00,73.76,73.92,73.72,73.92,134110.0,55.3577,55.4778,55.3277,55.4778,134110.0
2018-03-06 10:20:00,73.93,73.97,73.8,73.92,130571.0,55.4853,55.5153,55.3877,55.4778,130571.0
2018-03-06 10:30:00,73.92,74.08,73.91,74.06,124859.0,55.4778,55.5979,55.4703,55.5828,124859.0
2018-03-06 10:40:00,74.06,74.07,73.93,74.03,121281.0,55.5828,55.5904,55.4853,55.5603,121281.0
2018-03-06 10:50:00,74.04,74.17,73.92,74.0,164667.0,55.5678,55.6654,55.4778,55.5378,164667.0
2018-03-06 11:00:00,73.99,74.12,73.97,74.11,116309.0,55.5303,55.6279,55.5153,55.6204,116309.0
2018-03-06 11:10:00,74.11,74.32,74.08,74.3,99312.0,55.6204,55.778,55.5979,55.763,99312.0
2018-03-06 11:20:00,74.29,74.42,74.18,74.33,78799.0,55.7555,55.853,55.6729,55.7855,78799.0
2018-03-06 11:30:00,74.33,74.4,74.21,74.22,147017.0,55.7855,55.838,55.6954,55.7029,147017.0
2018-03-06 11:40:00,74.22,74.34,74.19,74.27,105655.0,55.7029,55.793,55.6804,55.7405,105655.0
2018-03-06 11:50:00,74.27,74.37,74.26,74.27,55367.0,55.7405,55.8155,55.733,55.7405,55367.0
2018-03-06 12:00:00,74.28,74.43,74.27,74.41,84663.0,55.748,55.8605,55.7405,55.8455,84663.0
2018-03-06 12:10:00,74.42,74.42,74.31,74.33,57406.0,55.853,55.853,55.7705,55.7855,57406.0
2018-03-06 12:20:00,74.33,74.36,74.22,74.24,91088.0,55.7855,55.808,55.7029,55.7179,91088.0
2018-03-06 12:30:00,74.24,74.33,74.22,74.31,54471.0,55.7179,55.7855,55.7029,55.7705,54471.0
2018-03-06 12:40:00,74.31,74.42,74.3,74.35,76341.0,55.7705,55.853,55.763,55.8005,76341.0
2018-03-06 12:50:00,74.35,74.46,74.34,74.45,77290.0,55.8005,55.8831,55.793,55.8755,77290.0
2018-03-06 13:00:00,74.45,74.49,74.35,74.36,77174.0,55.8755,55.9056,55.8005,55.808,77174.0
2018-03-06 13:10:00,74.35,74.4,74.29,74.32,61785.0,55.8005,55.838,55.7555,55.778,61785.0
2018-03-06 13:20:00,74.31,74.47,74.3,74.45,119708.0,55.7705,55.8906,55.763,55.8755,119708.0
2018-03-06 13:30:00,74.45,74.47,74.38,74.42,156644.0,55.8755,55.8906,55.823,55.853,156644.0
2018-03-06 13:40:00,74.43,74.47,74.37,74.43,103638.0,55.8605,55.8906,55.8155,55.8605,103638.0
2018-03-06 13:50:00,74.42,74.46,74.36,74.46,120613.0,55.853,55.8831,55.808,55.8831,120613.0
2018-03-06 14:00:00,74.45,74.56,74.43,74.55,134932.0,55.8755,55.9581,55.8605,55.9506,134932.0
2018-03-06 14:10:00,74.55,74.6,74.44,74.59,140000.0,55.9506,55.9881,55.868,55.9806,140000.0
2018-03-06 14:20:00,74.59,74.72,74.58,74.61,266994.0,55.9806,56.0782,55.9731,55.9956,266994.0
2018-03-06 14:30:00,74.61,74.64,74.49,74.5,276025.0,55.9956,56.0181,55.9056,55.9131,276025.0
2018-03-06 14:40:00,74.51,74.52,74.41,74.49,137725.0,55.9206,55.9281,55.8455,55.9056,137725.0
2018-03-06 14:50:00,74.49,74.57,74.46,74.55,93570.0,55.9056,55.9656,55.8831,55.9506,93570.0
2018-03-06 15:00:00,74.55,74.56,74.42,74.52,114192.0,55.9506,55.9581,55.853,55.9281,114192.0
2018-03-06 15:10:00,74.52,74.53,74.39,74.48,154843.0,55.9281,55.9356,55.8305,55.8981,154843.0
2018-03-06 15:20:00,74.47,74.73,74.45,74.71,203553.0,55.8906,56.0857,55.8755,56.0707,203553.0
2018-03-06 15:30:00,74.7,74.72,74.58,74.59,202196.0,56.0632,56.0782,55.9731,55.9806,202196.0
2018-03-06 15:40:00,74.59,74.62,74.47,74.51,269892.0,55.9806,56.0031,55.8906,55.9206,269892.0
2018-03-06 15:50:00,74.5,74.57,74.43,74.56,354414.0,55.9131,55.9656,55.8605,55.9581,354414.0
2018-03-07 09:30:00,74.23,74.85,74.19,74.5,423156.0,55.7104,56.1758,55.6804,55.9131,423156.0
2018-03-07 09:40:00,74.49,74.66,74.3,74.35,291020.0,55.9056,56.0332,55.763,55.8005,291020.0
2018-03-07 09:50:00,74.36,74.54,74.32,74.33,258145.0,55.808,55.9431,55.778,55.7855,258145.0
2018-03-07 10:00:00,74.33,74.58,74.32,74.52,188735.0,55.7855,55.9731,55.778,55.9281,188735.0
2018-03-07 10:10:00,74.53,74.75,74.53,74.72,133620.0,55.9356,56.1007,55.9356,56.0782,133620.0
2018-03-07 10:20:00,74.7,74.8,74.65,74.69,320349.0,56.0632,56.1382,56.0257,56.0557,320349.0
2018-03-07 10:30:00,74.69,74.81,74.65,74.65,235221.0,56.0557,56.1457,56.0257,56.0257,235221.0
2018-03-07 10:40:00,74.66,74.75,74.59,74.63,180870.0,56.0332,56.1007,55.9806,56.0106,180870.0
2018-03-07 10:50:00,74.64,74.67,74.5,74.61,145690.0,56.0181,56.0407,55.9131,55.9956,145690.0
2018-03-07 11:00:00,74.6,74.66,74.54,74.58,172481.0,55.9881,56.0332,55.9431,55.9731,172481.0
2018-03-07 11:10:00,74.58,74.73,74.57,74.73,116279.0,55.9731,56.0857,55.9656,56.0857,116279.0
2018-03-07 11:20:00,74.72,74.85,74.67,74.8,146017.0,56.0782,56.1758,56.0407,56.1382,146017.0
2018-03-07 11:30:00,74.8,74.84,74.69,74.73,236363.0,56.1382,56.1682,56.0557,56.0857,236363.0
2018-03-07 11:40:00,74.73,74.91,74.72,74.85,138765.0,56.0857,56.2208,56.0782,56.1758,138765.0
2018-03-07 11:50:00,74.85,74.89,74.8,74.85,183764.0,56.1758,56.2058,56.1382,56.1758,183764.0
2018-03-07 12:00:00,74.86,74.93,74.8,74.89,232004.0,56.1833,56.2358,56.1382,56.2058,232004.0
2018-03-07 12:10:00,74.88,74.9,74.79,74.83,131994.0,56.1983,56.2133,56.1307,56.1607,131994.0
2018-03-07 12:20:00,74.82,74.87,74.77,74.85,177806.0,56.1532,56.1908,56.1157,56.1758,177806.0
2018-03-07 12:30:00,74.85,74.95,74.79,74.93,182319.0,56.1758,56.2508,56.1307,56.2358,182319.0
2018-03-07 12:40:00,74.94,74.98,74.9,74.92,184447.0,56.2433,56.2733,56.2133,56.2283,184447.0
2018-03-07 12:50:00,74.92,74.96,74.89,74.91,389248.0,56.2283,56.2583,56.2058,56.2208,389248.0
2018-03-07 13:00:00,74.9,74.92,74.8,74.85,283611.0,56.2133,56.2283,56.1382,56.1758,283611.0
2018-03-07 13:10:00,74.85,74.86,74.7,74.84,155113.0,56.1758,56.1833,56.0632,56.1682,155113.0
2018-03-07 13:20:00,74.83,74.89,74.81,74.88,83486.0,56.1607,56.2058,56.1457,56.1983,83486.0
2018-03-07 13:30:00,74.87,74.94,74.83,74.92,260063.0,56.1908,56.2433,56.1607,56.2283,260063.0
2018-03-07 13:40:00,74.93,74.95,74.78,74.84,228432.0,56.2358,56.2508,56.1232,56.1682,228432.0
2018-03-07 13:50:00,74.84,74.85,74.76,74.78,178660.0,56.1682,56.1758,56.1082,56.1232,178660.0
2018-03-07 14:00:00,74.78,74.87,74.75,74.79,152818.0,56.1232,56.1908,56.1007,56.1307,152818.0
2018-03-07 14:10:00,74.79,74.89,74.79,74.83,160529.0,56.1307,56.2058,56.1307,56.1607,160529.0
2018-03-07 14:20:00,74.83,74.93,74.8,74.88,132418.0,56.1607,56.2358,56.1382,56.1983,132418.0
2018-03-07 14:30:00,74.88,75.04,74.87,74.96,179097.0,56.1983,56.3183,56.1908,56.2583,179097.0
2018-03-07 14:40:00,74.97,75.02,74.91,75.02,161613.0,56.2658,56.3033,56.2208,56.3033,161613.0
2018-03-07 14:50:00,75.01,75.03,74.91,74.94,200233.0,56.2958,56.3108,56.2208,56.2433,200233.0
2018-03-07 15:00:00,74.94,75.07,74.93,75.01,229543.0,56.2433,56.3409,56.2358,56.2958,229543.0
2018-03-07 15:10:00,75.02,75.03,74.96,75.01,350670.0,56.3033,56.3108,56.2583,56.2958,350670.0
2018-03-07 15:20:00,75.01,75.03,74.92,75.03,391278.0,56.2958,56.3108,56.2283,56.3108,391278.0
2018-03-07 15:30:00,75.03,75.08,75.0,75.08,325603.0,56.3108,56.3484,56.2883,56.3484,325603.0
2018-03-07 15:40:00,75.08,75.09,74.96,74.99,184572.0,56.3484,56.3559,56.2583,56.2808,184572.0
2018-03-07 15:50:00,74.99,75.06,74.94,75.03,548413.0,56.2808,56.3334,56.2433,56.3108,548413.0
2018-03-08 09:30:00,75.2,75.27,74.78,74.83,269084.0,56.4384,56.491,56.1232,56.1607,269084.0
2018-03-08 09:40:00,74.84,75.05,74.83,74.92,154770.0,56.1682,56.3259,56.1607,56.2283,154770.0
2018-03-08 09:50:00,74.91,75.0,74.83,74.92,170400.0,56.2208,56.2883,56.1607,56.2283,170400.0
2018-03-08 10:00:00,74.93,75.1,74.93,75.06,169128.0,56.2358,56.3634,56.2358,56.3334,169128.0
2018-03-08 10:10:00,75.07,75.13,75.0,75.03,210720.0,56.3409,56.3859,56.2883,56.3108,210720.0
2018-03-08 10:20:00,75.03,75.15,74.99,75.14,108697.0,56.3108,56.4009,56.2808,56.3934,108697.0
2018-03-08 10:30:00,75.14,75.23,75.11,75.22,148658.0,56.3934,56.4609,56.3709,56.4534,148658.0
2018-03-08 10:40:00,75.23,75.3,75.17,75.28,145042.0,56.4609,56.5135,56.4159,56.4985,145042.0
2018-03-08 10:50:00,75.29,75.36,75.21,75.29,138063.0,56.506,56.5585,56.4459,56.506,138063.0
2018-03-08 11:00:00,75.28,75.29,75.07,75.11,479785.0,56.4985,56.506,56.3409,56.3709,479785.0
2018-03-08 11:10:00,75.11,75.22,75.08,75.09,173894.0,56.3709,56.4534,56.3484,56.3559,173894.0
2018-03-08 11:20:00,75.1,75.12,74.95,75.05,144777.0,56.3634,56.3784,56.2508,56.3259,144777.0
2018-03-08 11:30:00,75.05,75.07,74.9,74.96,191700.0,56.3259,56.3409,56.2133,56.2583,191700.0
2018-03-08 11:40:00,74.96,75.1,74.95,75.1,156808.0,56.2583,56.3634,56.2508,56.3634,156808.0
2018-03-08 11:50:00,75.09,75.13,75.01,75.03,93361.0,56.3559,56.3859,56.2958,56.3108,93361.0
2018-03-08 12:00:00,75.02,75.07,75.0,75.03,105368.0,56.3033,56.3409,56.2883,56.3108,105368.0
2018-03-08 12:10:00,75.03,75.09,74.97,75.07,172584.0,56.3108,56.3559,56.2658,56.3409,172584.0
2018-03-08 12:20:00,75.08,75.1,74.99,75.06,101934.0,56.3484,56.3634,56.2808,56.3334,101934.0
2018-03-08 12:30:00,75.05,75.13,75.03,75.1,86043.0,56.3259,56.3859,56.3108,56.3634,86043.0
2018-03-08 12:40:00,75.1,75.19,75.09,75.15,105887.0,56.3634,56.4309,56.3559,56.4009,105887.0
2018-03-08 12:50:00,75.15,75.17,75.07,75.13,81462.0,56.4009,56.4159,56.3409,56.3859,81462.0
2018-03-08 13:00:00,75.12,75.16,75.09,75.16,95176.0,56.3784,56.4084,56.3559,56.4084,95176.0
2018-03-08 13:10:00,75.16,75.23,75.14,75.2,88947.0,56.4084,56.4609,56.3934,56.4384,88947.0
2018-03-08 13:20:00,75.21,75.23,75.15,75.2,96592.0,56.4459,56.4609,56.4009,56.4384,96592.0
2018-03-08 13:30:00,75.2,75.21,75.1,75.1,87744.0,56.4384,56.4459,56.3634,56.3634,87744.0
2018-03-08 13:40:00,75.11,75.12,75.01,75.11,94195.0,56.3709,56.3784,56.2958,56.3709,94195.0
2018-03-08 13:50:00,75.1,75.15,75.08,75.1,81421.0,56.3634,56.4009,56.3484,56.3634,81421.0
2018-03-08 14:00:00,75.09,75.11,74.94,74.96,144251.0,56.3559,56.3709,56.2433,56.2583,144251.0
2018-03-08 14:10:00,74.95,75.07,74.94,75.04,90151.0,56.2508,56.3409,56.2433,56.3183,90151.0
2018-03-08 14:20:00,75.04,75.06,74.99,75.0,193089.0,56.3183,56.3334,56.2808,56.2883,193089.0
2018-03-08 14:30:00,75.0,75.11,74.97,75.1,116655.0,56.2883,56.3709,56.2658,56.3634,116655.0
2018-03-08 14:40:00,75.1,75.16,75.07,75.08,123685.0,56.3634,56.4084,56.3409,56.3484,123685.0
2018-03-08 14:50:00,75.09,75.1,75.03,75.09,120511.0,56.3559,56.3634,56.3108,56.3559,120511.0
2018-03-08 15:00:00,75.09,75.12,75.01,75.02,218186.0,56.3559,56.3784,56.2958,56.3033,218186.0
2018-03-08 15:10:00,75.01,75.04,74.93,75.04,182173.0,56.2958,56.3183,56.2358,56.3183,182173.0
2018-03-08 15:20:00,75.04,75.05,74.95,75.01,124675.0,56.3183,56.3259,56.2508,56.2958,124675.0
2018-03-08 15:30:00,75.0,75.1,74.96,75.01,180863.0,56.2883,56.3634,56.2583,56.2958,180863.0
2018-03-08 15:40:00,75.01,75.06,74.97,75.01,221867.0,56.2958,56.3334,56.2658,56.2958,221867.0
2018-03-08 15:50:00,75.02,75.18,75.01,75.16,388723.0,56.3033,56.4234,56.2958,56.4084,388723.0
2018-03-09 09:30:00,75.17,75.23,74.68,74.93,373781.0,56.4159,56.4609,56.0482,56.2358,373781.0
2018-03-09 09:40:00,74.94,75.0,74.75,74.86,175032.0,56.2433,56.2883,56.1007,56.1833,175032.0
2018-03-09 09:50:00,74.85,75.02,74.77,74.98,134981.0,56.1758,56.3033,56.1157,56.2733,134981.0
2018-03-09 10:00:00,74.97,75.08,74.92,75.02,128667.0,56.2658,56.3484,56.2283,56.3033,128667.0
2018-03-09 10:10:00,75.03,75.14,74.98,75.1,209419.0,56.3108,56.3934,56.2733,56.3634,209419.0
2018-03-09 10:20:00,75.1,75.21,75.09,75.16,99702.0,56.3634,56.4459,56.3559,56.4084,99702.0
2018-03-09 10:30:00,75.17,75.17,74.96,74.98,135408.0,56.4159,56.4159,56.2583,56.2733,135408.0
2018-03-09 10:40:00,74.98,75.13,74.95,75.13,144746.0,56.2733,56.3859,56.2508,56.3859,144746.0
2018-03-09 10:50:00,75.13,75.15,74.9,74.96,170032.0,56.3859,56.4009,56.2133,56.2583,170032.0
2018-03-09 11:00:00,74.96,74.98,74.77,74.84,268309.0,56.2583,56.2733,56.1157,56.1682,268309.0
2018-03-09 11:10:00,74.84,74.91,74.78,74.8,78291.0,56.1682,56.2208,56.1232,56.1382,78291.0
2018-03-09 11:20:00,74.79,74.95,74.79,74.9,102710.0,56.1307,56.2508,56.1307,56.2133,102710.0
2018-03-09 11:30:00,74.9,74.98,74.85,74.98,104847.0,56.2133,56.2733,56.1758,56.2733,104847.0
2018-03-09 11:40:00,74.98,75.14,74.97,74.98,141329.0,56.2733,56.3934,56.2658,56.2733,141329.0
2018-03-09 11:50:00,74.99,75.01,74.87,74.99,132788.0,56.2808,56.2958,56.1908,56.2808,132788.0
2018-03-09 12:00:00,74.98,75.0,74.91,74.96,77468.0,56.2733,56.2883,56.2208,56.2583,77468.0
2018-03-09 12:10:00,74.97,75.08,74.96,75.01,155170.0,56.2658,56.3484,56.2583,56.2958,155170.0
2018-03-09 12:20:00,75.03,75.11,74.99,75.11,76014.0,56.3108,56.3709,56.2808,56.3709,76014.0
2018-03-09 12:30:00,75.11,75.22,75.1,75.17,84817.0,56.3709,56.4534,56.3634,56.4159,84817.0
2018-03-09 12:40:00,75.18,75.18,75.08,75.09,132640.0,56.4234,56.4234,56.3484,56.3559,132640.0
2018-03-09 12:50:00,75.1,75.11,75.0,75.02,76191.0,56.3634,56.3709,56.2883,56.3033,76191.0
2018-03-09 13:00:00,75.03,75.13,75.01,75.13,80714.0,56.3108,56.3859,56.2958,56.3859,80714.0
2018-03-09 13:10:00,75.12,75.16,75.07,75.07,96169.0,56.3784,56.4084,56.3409,56.3409,96169.0
2018-03-09 13:20:00,75.06,75.09,75.03,75.06,79016.0,56.3334,56.3559,56.3108,56.3334,79016.0
2018-03-09 13:30:00,75.07,75.11,75.03,75.04,71204.0,56.3409,56.3709,56.3108,56.3183,71204.0
2018-03-09 13:40:00,75.04,75.07,75.01,75.03,95946.0,56.3183,56.3409,56.2958,56.3108,95946.0
2018-03-09 13:50:00,75.02,75.1,75.01,75.09,73350.0,56.3033,56.3634,56.2958,56.3559,73350.0
2018-03-09 14:00:00,75.1,75.14,75.08,75.14,109416.0,56.3634,56.3934,56.3484,56.3934,109416.0
2018-03-09 14:10:00,75.15,75.15,75.01,75.04,148080.0,56.4009,56.4009,56.2958,56.3183,148080.0
2018-03-09 14:20:00,75.05,75.08,74.95,75.05,109917.0,56.3259,56.3484,56.2508,56.3259,109917.0
2018-03-09 14:30:00,75.06,75.13,75.05,75.12,151351.0,56.3334,56.3859,56.3259,56.3784,151351.0
2018-03-09 14:40:00,75.12,75.15,75.02,75.03,204058.0,56.3784,56.4009,56.3033,56.3108,204058.0
2018-03-09 14:50:00,75.02,75.12,74.93,75.11,411518.0,56.3033,56.3784,56.2358,56.3709,411518.0
2018-03-09 15:00:00,75.12,75.14,75.08,75.12,145862.0,56.3784,56.3934,56.3484,56.3784,145862.0
2018-03-09 15:10:00,75.12,75.16,75.04,75.08,89284.0,56.3784,56.4084,56.3183,56.3484,89284.0
2018-03-09 15:20:00,75.09,75.26,75.07,75.25,137488.0,56.3559,56.4835,56.3409,56.476,137488.0
2018-03-09 15:30:00,75.25,75.29,75.19,75.28,125779.0,56.476,56.506,56.4309,56.4985,125779.0
2018-03-09 15:40:00,75.27,75.41,75.26,75.4,168571.0,56.491,56.596,56.4835,56.5885,168571.0
2018-03-09 15:50:00,75.41,75.57,75.41,75.57,474276.0,56.596,56.7161,56.596,56.7161,474276.0
2018-03-12 09:30:00,75.63,75.76,75.38,75.67,519359.0,56.7612,56.8587,56.5735,56.7912,519359.0
2018-03-12 09:40:00,75.67,75.88,75.62,75.83,182691.0,56.7912,56.9488,56.7536,56.9113,182691.0
2018-03-12 09:50:00,75.82,75.89,75.7,75.82,176623.0,56.9037,56.9563,56.8137,56.9037,176623.0
2018-03-12 10:00:00,75.81,75.85,75.65,75.69,120228.0,56.8962,56.9263,56.7762,56.8062,120228.0
2018-03-12 10:10:00,75.7,75.91,75.7,75.79,125030.0,56.8137,56.9713,56.8137,56.8812,125030.0
2018-03-12 10:20:00,75.78,75.88,75.73,75.82,123155.0,56.8737,56.9488,56.8362,56.9037,123155.0
2018-03-12 10:30:00,75.82,75.94,75.8,75.82,99100.0,56.9037,56.9938,56.8887,56.9037,99100.0
2018-03-12 10:40:00,75.82,75.86,75.75,75.85,150212.0,56.9037,56.9338,56.8512,56.9263,150212.0
2018-03-12 10:50:00,75.85,75.92,75.79,75.82,209592.0,56.9263,56.9788,56.8812,56.9037,209592.0
2018-03-12 11:00:00,75.82,75.84,75.71,75.75,153495.0,56.9037,56.9188,56.8212,56.8512,153495.0
2018-03-12 11:10:00,75.75,75.78,75.67,75.73,187507.0,56.8512,56.8737,56.7912,56.8362,187507.0
2018-03-12 11:20:00,75.72,75.76,75.65,75.65,241356.0,56.8287,56.8587,56.7762,56.7762,241356.0
2018-03-12 11:30:00,75.66,75.67,75.6,75.65,177438.0,56.7837,56.7912,56.7386,56.7762,177438.0
2018-03-12 11:40:00,75.65,75.71,75.65,75.69,191535.0,56.7762,56.8212,56.7762,56.8062,191535.0
2018-03-12 11:50:00,75.69,75.71,75.6,75.61,201430.0,56.8062,56.8212,56.7386,56.7461,201430.0
2018-03-12 12:00:00,75.62,75.64,75.55,75.58,111425.0,56.7536,56.7687,56.7011,56.7236,111425.0
2018-03-12 12:10:00,75.58,75.63,75.5,75.62,94272.0,56.7236,56.7612,56.6636,56.7536,94272.0
2018-03-12 12:20:00,75.63,75.73,75.61,75.7,65200.0,56.7612,56.8362,56.7461,56.8137,65200.0
2018-03-12 12:30:00,75.69,75.7,75.62,75.65,59149.0,56.8062,56.8137,56.7536,56.7762,59149.0
2018-03-12 12:40:00,75.66,75.7,75.64,75.69,80442.0,56.7837,56.8137,56.7687,56.8062,80442.0
2018-03-12 12:50:00,75.68,75.74,75.67,75.71,54763.0,56.7987,56.8437,56.7912,56.8212,54763.0
2018-03-12 13:00:00,75.72,75.84,75.69,75.84,69514.0,56.8287,56.9188,56.8062,56.9188,69514.0
2018-03-12 13:10:00,75.85,75.96,75.85,75.86,81818.0,56.9263,57.0088,56.9263,56.9338,81818.0
2018-03-12 13:20:00,75.85,75.9,75.8,75.82,78187.0,56.9263,56.9638,56.8887,56.9037,78187.0
2018-03-12 13:30:00,75.83,75.9,75.82,75.89,71711.0,56.9113,56.9638,56.9037,56.9563,71711.0
2018-03-12 13:40:00,75.89,76.01,75.86,76.0,148513.0,56.9563,57.0463,56.9338,57.0388,148513.0
2018-03-12 13:50:00,76.0,76.0,75.89,75.94,65170.0,57.0388,57.0388,56.9563,56.9938,65170.0
2018-03-12 14:00:00,75.93,76.04,75.9,76.0,102849.0,56.9863,57.0689,56.9638,57.0388,102849.0
2018-03-12 14:10:00,76.0,76.09,75.98,76.09,72952.0,57.0388,57.1064,57.0238,57.1064,72952.0
2018-03-12 14:20:00,76.08,76.08,75.93,75.96,97465.0,57.0989,57.0989,56.9863,57.0088,97465.0
2018-03-12 14:30:00,75.96,76.01,75.9,75.92,243069.0,57.0088,57.0463,56.9638,56.9788,243069.0
2018-03-12 14:40:00,75.92,75.93,75.79,75.79,158404.0,56.9788,56.9863,56.8812,56.8812,158404.0
2018-03-12 14:50:00,75.78,75.8,75.72,75.77,119885.0,56.8737,56.8887,56.8287,56.8662,119885.0
2018-03-12 15:00:00,75.77,75.93,75.76,75.92,168547.0,56.8662,56.9863,56.8587,56.9788,168547.0
2018-03-12 15:10:00,75.92,75.93,75.77,75.83,116318.0,56.9788,56.9863,56.8662,56.9113,116318.0
2018-03-12 15:20:00,75.82,75.87,75.77,75.86,107885.0,56.9037,56.9413,56.8662,56.9338,107885.0
2018-03-12 15:30:00,75.87,75.92,75.8,75.83,169670.0,56.9413,56.9788,56.8887,56.9113,169670.0
2018-03-12 15:40:00,75.83,75.94,75.82,75.91,248071.0,56.9113,56.9938,56.9037,56.9713,248071.0
2018-03-12 15:50:00,75.9,75.98,75.85,75.9,403899.0,56.9638,57.0238,56.9263,56.9638,403899.0
2018-03-13 09:30:00,76.16,76.48,76.16,76.45,249676.0,57.1589,57.3991,57.1589,57.3766,249676.0
2018-03-13 09:40:00,76.45,76.51,76.36,76.45,212013.0,57.3766,57.4216,57.309,57.3766,212013.0
2018-03-13 09:50:00,76.46,76.47,76.21,76.22,136678.0,57.3841,57.3916,57.1964,57.204,136678.0
2018-03-13 10:00:00,76.22,76.22,75.89,75.96,94100.0,57.204,57.204,56.9563,57.0088,94100.0
2018-03-13 10:10:00,75.97,76.01,75.72,75.78,102127.0,57.0163,57.0463,56.8287,56.8737,102127.0
2018-03-13 10:20:00,75.78,75.96,75.77,75.96,128253.0,56.8737,57.0088,56.8662,57.0088,128253.0
2018-03-13 10:30:00,75.96,76.07,75.93,76.06,80954.0,57.0088,57.0914,56.9863,57.0839,80954.0
2018-03-13 10:40:00,76.06,76.1,75.96,76.05,72371.0,57.0839,57.1139,57.0088,57.0764,72371.0
2018-03-13 10:50:00,76.06,76.18,76.05,76.14,99160.0,57.0839,57.1739,57.0764,57.1439,99160.0
2018-03-13 11:00:00,76.15,76.27,76.06,76.27,99599.0,57.1514,57.2415,57.0839,57.2415,99599.0
2018-03-13 11:10:00,76.26,76.26,76.13,76.15,159515.0,57.234,57.234,57.1364,57.1514,159515.0
2018-03-13 11:20:00,76.15,76.2,76.06,76.19,95083.0,57.1514,57.1889,57.0839,57.1814,95083.0
2018-03-13 11:30:00,76.19,76.28,76.12,76.2,81032.0,57.1814,57.249,57.1289,57.1889,81032.0
2018-03-13 11:40:00,76.19,76.31,76.19,76.26,104811.0,57.1814,57.2715,57.1814,57.234,104811.0
2018-03-13 11:50:00,76.26,76.29,76.19,76.22,74693.0,57.234,57.2565,57.1814,57.204,74693.0
2018-03-13 12:00:00,76.22,76.23,76.13,76.14,138370.0,57.204,57.2115,57.1364,57.1439,138370.0
2018-03-13 12:10:00,76.13,76.14,76.04,76.07,67938.0,57.1364,57.1439,57.0689,57.0914,67938.0
2018-03-13 12:20:00,76.07,76.1,75.95,75.98,71615.0,57.0914,57.1139,57.0013,57.0238,71615.0
2018-03-13 12:30:00,75.99,76.04,75.95,75.95,89402.0,57.0313,57.0689,57.0013,57.0013,89402.0
2018-03-13 12:40:00,75.95,76.06,75.94,75.97,63328.0,57.0013,57.0839,56.9938,57.0163,63328.0
2018-03-13 12:50:00,75.97,76.04,75.95,75.95,57340.0,57.0163,57.0689,57.0013,57.0013,57340.0
2018-03-13 13:00:00,75.96,76.03,75.93,75.94,88920.0,57.0088,57.0614,56.9863,56.9938,88920.0
2018-03-13 13:10:00,75.95,76.0,75.89,75.89,132814.0,57.0013,57.0388,56.9563,56.9563,132814.0
2018-03-13 13:20:00,75.89,75.99,75.86,75.98,73081.0,56.9563,57.0313,56.9338,57.0238,73081.0
2018-03-13 13:30:00,75.98,76.02,75.94,75.98,58140.0,57.0238,57.0539,56.9938,57.0238,58140.0
2018-03-13 13:40:00,75.98,76.07,75.97,76.06,79971.0,57.0238,57.0914,57.0163,57.0839,79971.0
2018-03-13 13:50:00,76.05,76.12,76.0,76.02,69614.0,57.0764,57.1289,57.0388,57.0539,69614.0
2018-03-13 14:00:00,76.02,76.09,76.01,76.07,87147.0,57.0539,57.1064,57.0463,57.0914,87147.0
2018-03-13 14:10:00,76.07,76.07,75.94,75.95,95282.0,57.0914,57.0914,56.9938,57.0013,95282.0
2018-03-13 14:20:00,75.95,76.02,75.93,75.96,106725.0,57.0013,57.0539,56.9863,57.0088,106725.0
2018-03-13 14:30:00,75.96,76.06,75.93,75.95,63611.0,57.0088,57.0839,56.9863,57.0013,63611.0
2018-03-13 14:40:00,75.95,75.96,75.87,75.92,76938.0,57.0013,57.0088,56.9413,56.9788,76938.0
2018-03-13 14:50:00,75.93,76.07,75.89,76.02,137505.0,56.9863,57.0914,56.9563,57.0539,137505.0
2018-03-13 15:00:00,76.02,76.1,75.98,76.09,98788.0,57.0539,57.1139,57.0238,57.1064,98788.0
2018-03-13 15:10:00,76.09,76.09,76.01,76.03,106683.0,57.1064,57.1064,57.0463,57.0614,106683.0
2018-03-13 15:20:00,76.03,76.04,75.96,76.0,156287.0,57.0614,57.0689,57.0088,57.0388,156287.0
2018-03-13 15:30:00,76.0,76.03,75.87,75.88,221761.0,57.0388,57.0614,56.9413,56.9488,221761.0
2018-03-13 15:40:00,75.87,75.89,75.8,75.83,148587.0,56.9413,56.9563,56.8887,56.9113,148587.0
2018-03-13 15:50:00,75.84,76.0,75.83,75.96,434273.0,56.9188,57.0388,56.9113,57.0088,434273.0
2018-03-14 09:30:00,75.9,76.28,75.9,76.23,356466.0,56.9638,57.249,56.9638,57.2115,356466.0
2018-03-14 09:40:00,76.21,76.31,75.95,76.28,274575.0,57.1964,57.2715,57.0013,57.249,274575.0
2018-03-14 09:50:00,76.28,76.35,76.1,76.12,110064.0,57.249,57.3015,57.1139,57.1289,110064.0
2018-03-14 10:00:00,76.12,76.14,75.98,76.03,118100.0,57.1289,57.1439,57.0238,57.0614,118100.0
2018-03-14 10:10:00,76.03,76.07,75.92,76.03,138822.0,57.0614,57.0914,56.9788,57.0614,138822.0
2018-03-14 10:20:00,76.03,76.15,75.93,75.94,125395.0,57.0614,57.1514,56.9863,56.9938,125395.0
2018-03-14 10:30:00,75.94,76.04,75.91,75.96,135438.0,56.9938,57.0689,56.9713,57.0088,135438.0
2018-03-14 10:40:00,75.96,75.98,75.86,75.88,103030.0,57.0088,57.0238,56.9338,56.9488,103030.0
2018-03-14 10:50:00,75.88,75.96,75.8,75.81,117019.0,56.9488,57.0088,56.8887,56.8962,117019.0
2018-03-14 11:00:00,75.81,75.98,75.73,75.89,158603.0,56.8962,57.0238,56.8362,56.9563,158603.0
2018-03-14 11:10:00,75.9,76.03,75.83,76.02,227630.0,56.9638,57.0614,56.9113,57.0539,227630.0
2018-03-14 11:20:00,76.02,76.15,76.0,76.14,131907.0,57.0539,57.1514,57.0388,57.1439,131907.0
2018-03-14 11:30:00,76.14,76.15,75.93,75.93,158765.0,57.1439,57.1514,56.9863,56.9863,158765.0
2018-03-14 11:40:00,75.92,75.95,75.83,75.91,151248.0,56.9788,57.0013,56.9113,56.9713,151248.0
2018-03-14 11:50:00,75.91,75.98,75.88,75.92,100141.0,56.9713,57.0238,56.9488,56.9788,100141.0
2018-03-14 12:00:00,75.92,76.0,75.92,75.98,104751.0,56.9788,57.0388,56.9788,57.0238,104751.0
2018-03-14 12:10:00,75.99,76.07,75.98,76.04,73910.0,57.0313,57.0914,57.0238,57.0689,73910.0
2018-03-14 12:20:00,76.03,76.04,75.87,75.96,106717.0,57.0614,57.0689,56.9413,57.0088,106717.0
2018-03-14 12:30:00,75.96,76.06,75.94,75.98,74535.0,57.0088,57.0839,56.9938,57.0238,74535.0
2018-03-14 12:40:00,75.99,76.0,75.91,75.94,145377.0,57.0313,57.0388,56.9713,56.9938,145377.0
2018-03-14 12:50:00,75.94,75.97,75.88,75.96,93122.0,56.9938,57.0163,56.9488,57.0088,93122.0
2018-03-14 13:00:00,75.96,75.98,75.88,75.94,71227.0,57.0088,57.0238,56.9488,56.9938,71227.0
2018-03-14 13:10:00,75.93,75.96,75.89,75.91,78683.0,56.9863,57.0088,56.9563,56.9713,78683.0
2018-03-14 13:20:00,75.91,75.93,75.86,75.92,121200.0,56.9713,56.9863,56.9338,56.9788,121200.0
2018-03-14 13:30:00,75.92,75.95,75.9,75.93,63147.0,56.9788,57.0013,56.9638,56.9863,63147.0
2018-03-14 13:40:00,75.93,75.93,75.83,75.86,107992.0,56.9863,56.9863,56.9113,56.9338,107992.0
2018-03-14 13:50:00,75.87,76.05,75.86,76.04,91783.0,56.9413,57.0764,56.9338,57.0689,91783.0
2018-03-14 14:00:00,76.05,76.06,75.97,75.97,99655.0,57.0764,57.0839,57.0163,57.0163,99655.0
2018-03-14 14:10:00,75.97,75.97,75.9,75.91,194949.0,57.0163,57.0163,56.9638,56.9713,194949.0
2018-03-14 14:20:00,75.91,75.98,75.91,75.92,108795.0,56.9713,57.0238,56.9713,56.9788,108795.0
2018-03-14 14:30:00,75.92,76.07,75.92,76.06,137959.0,56.9788,57.0914,56.9788,57.0839,137959.0
2018-03-14 14:40:00,76.05,76.09,76.02,76.07,114593.0,57.0764,57.1064,57.0539,57.0914,114593.0
2018-03-14 14:50:00,76.08,76.14,76.02,76.05,153815.0,57.0989,57.1439,57.0539,57.0764,153815.0
2018-03-14 15:00:00,76.05,76.07,75.94,75.95,97671.0,57.0764,57.0914,56.9938,57.0013,97671.0
2018-03-14 15:10:00,75.95,76.01,75.88,76.0,177766.0,57.0013,57.0463,56.9488,57.0388,177766.0
2018-03-14 15:20:00,76.0,76.02,75.93,75.94,118861.0,57.0388,57.0539,56.9863,56.9938,118861.0
2018-03-14 15:30:00,75.94,76.1,75.92,76.07,180514.0,56.9938,57.1139,56.9788,57.0914,180514.0
2018-03-14 15:40:00,76.08,76.11,76.03,76.06,212616.0,57.0989,57.1214,57.0614,57.0839,212616.0
2018-03-14 15:50:00,76.06,76.08,76.02,76.06,429143.0,57.0839,57.0989,57.0539,57.0839,429143.0
2018-03-15 09:30:00,76.18,76.31,75.96,76.25,533374.0,57.1739,57.2715,57.0088,57.2265,533374.0
2018-03-15 09:40:00,76.25,76.26,76.04,76.18,259340.0,57.2265,57.234,57.0689,57.1739,259340.0
2018-03-15 09:50:00,76.19,76.21,75.88,75.9,128113.0,57.1814,57.1964,56.9488,56.9638,128113.0
2018-03-15 10:00:00,75.9,75.96,75.77,75.92,162178.0,56.9638,57.0088,56.8662,56.9788,162178.0
2018-03-15 10:10:00,75.9,75.92,75.76,75.89,135744.0,56.9638,56.9788,56.8587,56.9563,135744.0
2018-03-15 10:20:00,75.89,75.94,75.72,75.78,130434.0,56.9563,56.9938,56.8287,56.8737,130434.0
2018-03-15 10:30:00,75.79,76.01,75.78,75.96,116841.0,56.8812,57.0463,56.8737,57.0088,116841.0
2018-03-15 10:40:00,75.97,76.06,75.89,76.02,113850.0,57.0163,57.0839,56.9563,57.0539,113850.0
2018-03-15 10:50:00,76.03,76.04,75.95,75.98,96866.0,57.0614,57.0689,57.0013,57.0238,96866.0
2018-03-15 11:00:00,75.98,75.99,75.89,75.95,118443.0,57.0238,57.0313,56.9563,57.0013,118443.0
2018-03-15 11:10:00,75.95,75.96,75.88,75.9,136520.0,57.0013,57.0088,56.9488,56.9638,136520.0
2018-03-15 11:20:00,75.91,76.02,75.88,75.94,134813.0,56.9713,57.0539,56.9488,56.9938,134813.0
2018-03-15 11:30:00,75.94,76.01,75.9,75.93,184966.0,56.9938,57.0463,56.9638,56.9863,184966.0
2018-03-15 11:40:00,75.92,75.96,75.81,75.81,84905.0,56.9788,57.0088,56.8962,56.8962,84905.0
2018-03-15 11:50:00,75.82,75.88,75.8,75.85,169662.0,56.9037,56.9488,56.8887,56.9263,169662.0
2018-03-15 12:00:00,75.85,75.88,75.82,75.83,78049.0,56.9263,56.9488,56.9037,56.9113,78049.0
2018-03-15 12:10:00,75.83,75.97,75.83,75.87,110872.0,56.9113,57.0163,56.9113,56.9413,110872.0
2018-03-15 12:20:00,75.86,75.94,75.83,75.92,117819.0,56.9338,56.9938,56.9113,56.9788,117819.0
2018-03-15 12:30:00,75.92,75.96,75.84,75.85,146683.0,56.9788,57.0088,56.9188,56.9263,146683.0
2018-03-15 12:40:00,75.84,75.91,75.82,75.89,64544.0,56.9188,56.9713,56.9037,56.9563,64544.0
2018-03-15 12:50:00,75.9,75.92,75.81,75.82,71848.0,56.9638,56.9788,56.8962,56.9037,71848.0
2018-03-15 13:00:00,75.82,75.88,75.8,75.87,43339.0,56.9037,56.9488,56.8887,56.9413,43339.0
2018-03-15 13:10:00,75.87,75.98,75.83,75.94,72271.0,56.9413,57.0238,56.9113,56.9938,72271.0
2018-03-15 13:20:00,75.95,75.98,75.9,75.92,61744.0,57.0013,57.0238,56.9638,56.9788,61744.0
2018-03-15 13:30:00,75.91,75.95,75.89,75.9,50216.0,56.9713,57.0013,56.9563,56.9638,50216.0
2018-03-15 13:40:00,75.9,75.91,75.8,75.85,73677.0,56.9638,56.9713,56.8887,56.9263,73677.0
2018-03-15 13:50:00,75.86,75.89,75.81,75.82,201973.0,56.9338,56.9563,56.8962,56.9037,201973.0
2018-03-15 14:00:00,75.82,75.87,75.76,75.76,115871.0,56.9037,56.9413,56.8587,56.8587,115871.0
2018-03-15 14:10:00,75.76,75.77,75.71,75.73,113483.0,56.8587,56.8662,56.8212,56.8362,113483.0
2018-03-15 14:20:00,75.73,75.78,75.64,75.64,62891.0,56.8362,56.8737,56.7687,56.7687,62891.0
2018-03-15 14:30:00,75.64,75.77,75.63,75.75,66787.0,56.7687,56.8662,56.7612,56.8512,66787.0
2018-03-15 14:40:00,75.75,75.77,75.66,75.73,70212.0,56.8512,56.8662,56.7837,56.8362,70212.0
2018-03-15 14:50:00,75.73,75.8,75.64,75.8,139034.0,56.8362,56.8887,56.7687,56.8887,139034.0
2018-03-15 15:00:00,75.79,75.85,75.77,75.81,94579.0,56.8812,56.9263,56.8662,56.8962,94579.0
2018-03-15 15:10:00,75.81,75.84,75.78,75.81,109171.0,56.8962,56.9188,56.8737,56.8962,109171.0
2018-03-15 15:20:00,75.81,75.95,75.8,75.94,148200.0,56.8962,57.0013,56.8887,56.9938,148200.0
2018-03-15 15:30:00,75.94,75.96,75.81,75.81,134806.0,56.9938,57.0088,56.8962,56.8962,134806.0
2018-03-15 15:40:00,75.81,76.0,75.81,75.97,123288.0,56.8962,57.0388,56.8962,57.0163,123288.0
2018-03-15 15:50:00,75.97,76.08,75.91,76.02,575206.0,57.0163,57.0989,56.9713,57.0539,575206.0
2018-03-16 09:30:00,75.94,76.38,75.94,76.14,130456.0,56.9938,57.324,56.9938,57.1439,130456.0
2018-03-16 09:40:00,76.14,76.22,75.88,76.0,101377.0,57.1439,57.204,56.9488,57.0388,101377.0
2018-03-16 09:50:00,75.99,76.02,75.76,75.86,132014.0,57.0313,57.0539,56.8587,56.9338,132014.0
2018-03-16 10:00:00,75.85,76.04,75.77,75.99,123791.0,56.9263,57.0689,56.8662,57.0313,123791.0
2018-03-16 10:10:00,76.0,76.0,75.89,75.98,145192.0,57.0388,57.0388,56.9563,57.0238,145192.0
2018-03-16 10:20:00,75.98,76.09,75.97,76.08,137184.0,57.0238,57.1064,57.0163,57.0989,137184.0
2018-03-16 10:30:00,76.09,76.12,76.01,76.09,126117.0,57.1064,57.1289,57.0463,57.1064,126117.0
2018-03-16 10:40:00,76.1,76.14,76.02,76.03,84136.0,57.1139,57.1439,57.0539,57.0614,84136.0
2018-03-16 10:50:00,76.03,76.07,75.95,75.99,113807.0,57.0614,57.0914,57.0013,57.0313,113807.0
2018-03-16 11:00:00,75.99,76.11,75.98,76.09,96791.0,57.0313,57.1214,57.0238,57.1064,96791.0
2018-03-16 11:10:00,76.09,76.17,76.06,76.06,113992.0,57.1064,57.1664,57.0839,57.0839,113992.0
2018-03-16 11:20:00,76.07,76.11,76.04,76.11,81628.0,57.0914,57.1214,57.0689,57.1214,81628.0
2018-03-16 11:30:00,76.12,76.16,76.06,76.15,63556.0,57.1289,57.1589,57.0839,57.1514,63556.0
2018-03-16 11:40:00,76.15,76.26,76.15,76.22,88349.0,57.1514,57.234,57.1514,57.204,88349.0
2018-03-16 11:50:00,76.21,76.39,76.21,76.34,76897.0,57.1964,57.3315,57.1964,57.294,76897.0
2018-03-16 12:00:00,76.33,76.34,76.2,76.22,74897.0,57.2865,57.294,57.1889,57.204,74897.0
2018-03-16 12:10:00,76.22,76.24,76.17,76.2,86280.0,57.204,57.219,57.1664,57.1889,86280.0
2018-03-16 12:20:00,76.2,76.3,76.2,76.3,47314.0,57.1889,57.264,57.1889,57.264,47314.0
2018-03-16 12:30:00,76.29,76.42,76.28,76.33,82496.0,57.2565,57.3541,57.249,57.2865,82496.0
2018-03-16 12:40:00,76.33,76.41,76.33,76.4,48823.0,57.2865,57.3466,57.2865,57.339,48823.0
2018-03-16 12:50:00,76.4,76.41,76.31,76.37,48396.0,57.339,57.3466,57.2715,57.3165,48396.0
2018-03-16 13:00:00,76.36,76.42,76.29,76.3,104110.0,57.309,57.3541,57.2565,57.264,104110.0
2018-03-16 13:10:00,76.29,76.35,76.28,76.31,46772.0,57.2565,57.3015,57.249,57.2715,46772.0
2018-03-16 13:20:00,76.3,76.3,76.16,76.17,63840.0,57.264,57.264,57.1589,57.1664,63840.0
2018-03-16 13:30:00,76.16,76.23,76.15,76.22,37089.0,57.1589,57.2115,57.1514,57.204,37089.0
2018-03-16 13:40:00,76.22,76.34,76.22,76.26,66015.0,57.204,57.294,57.204,57.234,66015.0
2018-03-16 13:50:00,76.26,76.35,76.23,76.35,134507.0,57.234,57.3015,57.2115,57.3015,134507.0
2018-03-16 14:00:00,76.35,76.36,76.28,76.28,74207.0,57.3015,57.309,57.249,57.249,74207.0
2018-03-16 14:10:00,76.28,76.35,76.27,76.34,70046.0,57.249,57.3015,57.2415,57.294,70046.0
2018-03-16 14:20:00,76.34,76.41,76.34,76.39,86938.0,57.294,57.3466,57.294,57.3315,86938.0
2018-03-16 14:30:00,76.39,76.42,76.35,76.36,146503.0,57.3315,57.3541,57.3015,57.309,146503.0
2018-03-16 14:40:00,76.35,76.42,76.34,76.4,66939.0,57.3015,57.3541,57.294,57.339,66939.0
2018-03-16 14:50:00,76.4,76.47,76.36,76.46,79111.0,57.339,57.3916,57.309,57.3841,79111.0
2018-03-16 15:00:00,76.46,76.47,76.41,76.42,102230.0,57.3841,57.3916,57.3466,57.3541,102230.0
2018-03-16 15:10:00,76.42,76.44,76.37,76.41,95132.0,57.3541,57.3691,57.3165,57.3466,95132.0
2018-03-16 15:20:00,76.41,76.55,76.38,76.53,88052.0,57.3466,57.4516,57.324,57.4366,88052.0
2018-03-16 15:30:00,76.54,76.63,76.53,76.61,138772.0,57.4441,57.5117,57.4366,57.4967,138772.0
2018-03-16 15:40:00,76.61,76.66,76.55,76.59,173208.0,57.4967,57.5342,57.4516,57.4816,173208.0
2018-03-16 15:50:00,76.59,76.66,76.55,76.55,740673.0,57.4816,57.5342,57.4516,57.4516,740673.0
2018-03-19 09:30:00,76.46,76.48,76.1,76.16,204595.0,57.3841,57.3991,57.1139,57.1589,204595.0
2018-03-19 09:40:00,76.16,76.2,76.0,76.03,155784.0,57.1589,57.1889,57.0388,57.0614,155784.0
2018-03-19 09:50:00,76.02,76.18,76.0,76.06,156703.0,57.0539,57.1739,57.0388,57.0839,156703.0
2018-03-19 10:00:00,76.06,76.08,75.95,75.98,82757.0,57.0839,57.0989,57.0013,57.0238,82757.0
2018-03-19 10:10:00,75.98,76.04,75.89,75.92,90085.0,57.0238,57.0689,56.9563,56.9788,90085.0
2018-03-19 10:20:00,75.92,76.0,75.9,75.96,189373.0,56.9788,57.0388,56.9638,57.0088,189373.0
2018-03-19 10:30:00,75.97,76.05,75.96,76.05,54797.0,57.0163,57.0764,57.0088,57.0764,54797.0
2018-03-19 10:40:00,76.06,76.14,76.03,76.04,65266.0,57.0839,57.1439,57.0614,57.0689,65266.0
2018-03-19 10:50:00,76.03,76.13,76.01,76.1,68085.0,57.0614,57.1364,57.0463,57.1139,68085.0
2018-03-19 11:00:00,76.1,76.13,76.04,76.04,74944.0,57.1139,57.1364,57.0689,57.0689,74944.0
2018-03-19 11:10:00,76.04,76.06,75.96,76.0,67681.0,57.0689,57.0839,57.0088,57.0388,67681.0
2018-03-19 11:20:00,76.0,76.01,75.92,75.96,77324.0,57.0388,57.0463,56.9788,57.0088,77324.0
2018-03-19 11:30:00,75.96,75.99,75.92,75.92,115824.0,57.0088,57.0313,56.9788,56.9788,115824.0
2018-03-19 11:40:00,75.92,76.02,75.91,75.94,61343.0,56.9788,57.0539,56.9713,56.9938,61343.0
2018-03-19 11:50:00,75.93,76.03,75.89,75.96,70142.0,56.9863,57.0614,56.9563,57.0088,70142.0
2018-03-19 12:00:00,75.95,75.96,75.85,75.87,52951.0,57.0013,57.0088,56.9263,56.9413,52951.0
2018-03-19 12:10:00,75.87,75.88,75.78,75.79,55757.0,56.9413,56.9488,56.8737,56.8812,55757.0
2018-03-19 12:20:00,75.78,75.84,75.71,75.8,60302.0,56.8737,56.9188,56.8212,56.8887,60302.0
2018-03-19 12:30:00,75.81,75.82,75.69,75.71,61360.0,56.8962,56.9037,56.8062,56.8212,61360.0
2018-03-19 12:40:00,75.71,75.74,75.64,75.72,57576.0,56.8212,56.8437,56.7687,56.8287,57576.0
2018-03-19 12:50:00,75.71,75.72,75.64,75.66,51497.0,56.8212,56.8287,56.7687,56.7837,51497.0
2018-03-19 13:00:00,75.67,75.68,75.51,75.54,40843.0,56.7912,56.7987,56.6711,56.6936,40843.0
2018-03-19 13:10:00,75.53,75.57,75.46,75.56,55203.0,56.6861,56.7161,56.6336,56.7086,55203.0
2018-03-19 13:20:00,75.55,75.62,75.52,75.57,134418.0,56.7011,56.7536,56.6786,56.7161,134418.0
2018-03-19 13:30:00,75.56,75.63,75.55,75.6,70030.0,56.7086,56.7612,56.7011,56.7386,70030.0
2018-03-19 13:40:00,75.61,75.72,75.58,75.7,73689.0,56.7461,56.8287,56.7236,56.8137,73689.0
2018-03-19 13:50:00,75.71,75.75,75.68,75.7,73607.0,56.8212,56.8512,56.7987,56.8137,73607.0
2018-03-19 14:00:00,75.7,75.75,75.62,75.63,69596.0,56.8137,56.8512,56.7536,56.7612,69596.0
2018-03-19 14:10:00,75.64,75.65,75.55,75.55,113297.0,56.7687,56.7762,56.7011,56.7011,113297.0
2018-03-19 14:20:00,75.55,75.56,75.43,75.54,107249.0,56.7011,56.7086,56.611,56.6936,107249.0
2018-03-19 14:30:00,75.53,75.55,75.45,75.49,78311.0,56.6861,56.7011,56.6261,56.6561,78311.0
2018-03-19 14:40:00,75.49,75.57,75.48,75.54,84921.0,56.6561,56.7161,56.6486,56.6936,84921.0
2018-03-19 14:50:00,75.53,75.58,75.48,75.51,57727.0,56.6861,56.7236,56.6486,56.6711,57727.0
2018-03-19 15:00:00,75.51,75.54,75.42,75.44,74634.0,56.6711,56.6936,56.6035,56.6186,74634.0
2018-03-19 15:10:00,75.44,75.55,75.42,75.53,48358.0,56.6186,56.7011,56.6035,56.6861,48358.0
2018-03-19 15:20:00,75.54,75.6,75.45,75.6,62146.0,56.6936,56.7386,56.6261,56.7386,62146.0
2018-03-19 15:30:00,75.59,75.74,75.58,75.71,121767.0,56.7311,56.8437,56.7236,56.8212,121767.0
2018-03-19 15:40:00,75.7,75.83,75.67,75.81,204759.0,56.8137,56.9113,56.7912,56.8962,204759.0
2018-03-19 15:50:00,75.8,76.0,75.79,75.89,327721.0,56.8887,57.0388,56.8812,56.9563,327721.0
2018-03-20 09:30:00,75.85,76.38,75.85,75.99,302638.0,56.9263,57.324,56.9263,57.0313,302638.0
2018-03-20 09:40:00,76.0,76.06,75.71,75.73,194016.0,57.0388,57.0839,56.8212,56.8362,194016.0
2018-03-20 09:50:00,75.72,75.84,75.66,75.7,181953.0,56.8287,56.9188,56.7837,56.8137,181953.0
2018-03-20 10:00:00,75.7,75.9,75.66,75.8,164241.0,56.8137,56.9638,56.7837,56.8887,164241.0
2018-03-20 10:10:00,75.79,75.85,75.7,75.73,154824.0,56.8812,56.9263,56.8137,56.8362,154824.0
2018-03-20 10:20:00,75.72,75.86,75.69,75.86,184251.0,56.8287,56.9338,56.8062,56.9338,184251.0
2018-03-20 10:30:00,75.87,75.98,75.83,75.88,219624.0,56.9413,57.0238,56.9113,56.9488,219624.0
2018-03-20 10:40:00,75.88,75.89,75.72,75.76,189800.0,56.9488,56.9563,56.8287,56.8587,189800.0
2018-03-20 10:50:00,75.76,75.78,75.62,75.67,125549.0,56.8587,56.8737,56.7536,56.7912,125549.0
2018-03-20 11:00:00,75.68,75.79,75.57,75.68,172565.0,56.7987,56.8812,56.7161,56.7987,172565.0
2018-03-20 11:10:00,75.68,75.72,75.62,75.63,110450.0,56.7987,56.8287,56.7536,56.7612,110450.0
2018-03-20 11:20:00,75.63,75.65,75.49,75.49,85323.0,56.7612,56.7762,56.6561,56.6561,85323.0
2018-03-20 11:30:00,75.49,75.68,75.49,75.63,109520.0,56.6561,56.7987,56.6561,56.7612,109520.0
2018-03-20 11:40:00,75.63,75.64,75.51,75.57,122610.0,56.7612,56.7687,56.6711,56.7161,122610.0
2018-03-20 11:50:00,75.58,75.61,75.5,75.57,106306.0,56.7236,56.7461,56.6636,56.7161,106306.0
2018-03-20 12:00:00,75.58,75.58,75.53,75.53,90328.0,56.7236,56.7236,56.6861,56.6861,90328.0
2018-03-20 12:10:00,75.53,75.55,75.44,75.48,107545.0,56.6861,56.7011,56.6186,56.6486,107545.0
2018-03-20 12:20:00,75.49,75.52,75.43,75.48,128026.0,56.6561,56.6786,56.611,56.6486,128026.0
2018-03-20 12:30:00,75.48,75.51,75.44,75.46,163435.0,56.6486,56.6711,56.6186,56.6336,163435.0
2018-03-20 12:40:00,75.47,75.5,75.43,75.49,74221.0,56.6411,56.6636,56.611,56.6561,74221.0
2018-03-20 12:50:00,75.49,75.51,75.42,75.49,86294.0,56.6561,56.6711,56.6035,56.6561,86294.0
2018-03-20 13:00:00,75.48,75.58,75.47,75.58,77213.0,56.6486,56.7236,56.6411,56.7236,77213.0
2018-03-20 13:10:00,75.58,75.6,75.48,75.5,88121.0,56.7236,56.7386,56.6486,56.6636,88121.0
2018-03-20 13:20:00,75.5,75.5,75.45,75.47,62476.0,56.6636,56.6636,56.6261,56.6411,62476.0
2018-03-20 13:30:00,75.47,75.48,75.39,75.43,98368.0,56.6411,56.6486,56.581,56.611,98368.0
2018-03-20 13:40:00,75.43,75.48,75.4,75.45,44398.0,56.611,56.6486,56.5885,56.6261,44398.0
2018-03-20 13:50:00,75.45,75.5,75.43,75.45,90692.0,56.6261,56.6636,56.611,56.6261,90692.0
2018-03-20 14:00:00,75.45,75.48,75.42,75.44,97866.0,56.6261,56.6486,56.6035,56.6186,97866.0
2018-03-20 14:10:00,75.45,75.46,75.41,75.46,72742.0,56.6261,56.6336,56.596,56.6336,72742.0
2018-03-20 14:20:00,75.46,75.47,75.36,75.38,110104.0,56.6336,56.6411,56.5585,56.5735,110104.0
2018-03-20 14:30:00,75.38,75.41,75.35,75.4,85663.0,56.5735,56.596,56.551,56.5885,85663.0
2018-03-20 14:40:00,75.41,75.48,75.41,75.48,91789.0,56.596,56.6486,56.596,56.6486,91789.0
2018-03-20 14:50:00,75.48,75.57,75.47,75.54,157601.0,56.6486,56.7161,56.6411,56.6936,157601.0
2018-03-20 15:00:00,75.55,75.58,75.53,75.53,112173.0,56.7011,56.7236,56.6861,56.6861,112173.0
2018-03-20 15:10:00,75.54,75.55,75.46,75.47,133271.0,56.6936,56.7011,56.6336,56.6411,133271.0
2018-03-20 15:20:00,75.46,75.63,75.46,75.62,138614.0,56.6336,56.7612,56.6336,56.7536,138614.0
2018-03-20 15:30:00,75.61,75.62,75.49,75.52,166759.0,56.7461,56.7536,56.6561,56.6786,166759.0
2018-03-20 15:40:00,75.52,75.58,75.51,75.58,230933.0,56.6786,56.7236,56.6711,56.7236,230933.0
2018-03-20 15:50:00,75.57,75.65,75.56,75.63,349781.0,56.7161,56.7762,56.7086,56.7612,349781.0
2018-03-21 09:30:00,75.55,75.7,75.26,75.29,160784.0,56.7011,56.8137,56.4835,56.506,160784.0
2018-03-21 09:40:00,75.31,75.35,75.08,75.27,84449.0,56.521,56.551,56.3484,56.491,84449.0
2018-03-21 09:50:00,75.27,75.3,75.15,75.26,78854.0,56.491,56.5135,56.4009,56.4835,78854.0
2018-03-21 10:00:00,75.27,75.3,75.1,75.16,86463.0,56.491,56.5135,56.3634,56.4084,86463.0
2018-03-21 10:10:00,75.16,75.28,75.16,75.2,60216.0,56.4084,56.4985,56.4084,56.4384,60216.0
2018-03-21 10:20:00,75.19,75.34,75.16,75.29,85261.0,56.4309,56.5435,56.4084,56.506,85261.0
2018-03-21 10:30:00,75.3,75.31,75.09,75.16,66422.0,56.5135,56.521,56.3559,56.4084,66422.0
2018-03-21 10:40:00,75.16,75.26,75.13,75.19,53358.0,56.4084,56.4835,56.3859,56.4309,53358.0
2018-03-21 10:50:00,75.19,75.3,75.16,75.29,82510.0,56.4309,56.5135,56.4084,56.506,82510.0
2018-03-21 11:00:00,75.3,75.35,75.25,75.31,61849.0,56.5135,56.551,56.476,56.521,61849.0
2018-03-21 11:10:00,75.3,75.36,75.27,75.32,200409.0,56.5135,56.5585,56.491,56.5285,200409.0
2018-03-21 11:20:00,75.31,75.36,75.28,75.31,247333.0,56.521,56.5585,56.4985,56.521,247333.0
2018-03-21 11:30:00,75.31,75.33,75.26,75.31,78241.0,56.521,56.536,56.4835,56.521,78241.0
2018-03-21 11:40:00,75.31,75.32,75.24,75.27,51250.0,56.521,56.5285,56.4685,56.491,51250.0
2018-03-21 11:50:00,75.26,75.31,75.23,75.29,67337.0,56.4835,56.521,56.4609,56.506,67337.0
2018-03-21 12:00:00,75.29,75.29,75.2,75.22,89266.0,56.506,56.506,56.4384,56.4534,89266.0
2018-03-21 12:10:00,75.21,75.28,75.17,75.23,108082.0,56.4459,56.4985,56.4159,56.4609,108082.0
2018-03-21 12:20:00,75.23,75.28,75.22,75.26,121759.0,56.4609,56.4985,56.4534,56.4835,121759.0
2018-03-21 12:30:00,75.25,75.26,75.18,75.21,75574.0,56.476,56.4835,56.4234,56.4459,75574.0
2018-03-21 12:40:00,75.2,75.28,75.2,75.26,165835.0,56.4384,56.4985,56.4384,56.4835,165835.0
2018-03-21 12:50:00,75.26,75.27,75.21,75.23,91687.0,56.4835,56.491,56.4459,56.4609,91687.0
2018-03-21 13:00:00,75.23,75.26,75.21,75.21,72845.0,56.4609,56.4835,56.4459,56.4459,72845.0
2018-03-21 13:10:00,75.21,75.23,75.2,75.22,51571.0,56.4459,56.4609,56.4384,56.4534,51571.0
2018-03-21 13:20:00,75.23,75.23,75.2,75.23,98539.0,56.4609,56.4609,56.4384,56.4609,98539.0
2018-03-21 13:30:00,75.23,75.27,75.21,75.24,55969.0,56.4609,56.491,56.4459,56.4685,55969.0
2018-03-21 13:40:00,75.25,75.26,75.18,75.23,64195.0,56.476,56.4835,56.4234,56.4609,64195.0
2018-03-21 13:50:00,75.23,75.47,75.21,75.36,121610.0,56.4609,56.6411,56.4459,56.5585,121610.0
2018-03-21 14:00:00,75.34,75.85,74.92,75.36,708260.0,56.5435,56.9263,56.2283,56.5585,708260.0
2018-03-21 14:10:00,75.33,75.44,75.21,75.32,218011.0,56.536,56.6186,56.4459,56.5285,218011.0
2018-03-21 14:20:00,75.32,75.35,74.97,75.01,228661.0,56.5285,56.551,56.2658,56.2958,228661.0
2018-03-21 14:30:00,75.01,75.06,74.79,74.8,308984.0,56.2958,56.3334,56.1307,56.1382,308984.0
2018-03-21 14:40:00,74.8,74.9,74.72,74.75,191491.0,56.1382,56.2133,56.0782,56.1007,191491.0
2018-03-21 14:50:00,74.76,75.0,74.68,74.99,184699.0,56.1082,56.2883,56.0482,56.2808,184699.0
2018-03-21 15:00:00,74.99,75.15,74.95,75.09,173042.0,56.2808,56.4009,56.2508,56.3559,173042.0
2018-03-21 15:10:00,75.1,75.3,75.05,75.21,196836.0,56.3634,56.5135,56.3259,56.4459,196836.0
2018-03-21 15:20:00,75.19,75.19,75.0,75.0,143603.0,56.4309,56.4309,56.2883,56.2883,143603.0
2018-03-21 15:30:00,75.0,75.22,74.99,75.16,149494.0,56.2883,56.4534,56.2808,56.4084,149494.0
2018-03-21 15:40:00,75.15,75.18,75.05,75.17,165566.0,56.4009,56.4234,56.3259,56.4159,165566.0
2018-03-21 15:50:00,75.16,75.17,75.08,75.09,287995.0,56.4084,56.4159,56.3484,56.3559,287995.0
2018-03-22 09:30:00,74.9,75.46,74.85,75.41,279183.0,56.2133,56.6336,56.1758,56.596,279183.0
2018-03-22 09:40:00,75.42,75.59,75.34,75.54,143995.0,56.6035,56.7311,56.5435,56.6936,143995.0
2018-03-22 09:50:00,75.54,75.55,75.32,75.33,144935.0,56.6936,56.7011,56.5285,56.536,144935.0
2018-03-22 10:00:00,75.33,75.41,75.14,75.14,167544.0,56.536,56.596,56.3934,56.3934,167544.0
2018-03-22 10:10:00,75.14,75.4,75.12,75.37,157114.0,56.3934,56.5885,56.3784,56.566,157114.0
2018-03-22 10:20:00,75.38,75.54,75.36,75.52,110026.0,56.5735,56.6936,56.5585,56.6786,110026.0
2018-03-22 10:30:00,75.51,75.51,75.36,75.4,81820.0,56.6711,56.6711,56.5585,56.5885,81820.0
2018-03-22 10:40:00,75.4,75.41,75.25,75.36,196795.0,56.5885,56.596,56.476,56.5585,196795.0
2018-03-22 10:50:00,75.35,75.51,75.34,75.49,123553.0,56.551,56.6711,56.5435,56.6561,123553.0
2018-03-22 11:00:00,75.5,75.51,75.37,75.46,76960.0,56.6636,56.6711,56.566,56.6336,76960.0
2018-03-22 11:10:00,75.47,75.59,75.44,75.48,93003.0,56.6411,56.7311,56.6186,56.6486,93003.0
2018-03-22 11:20:00,75.48,75.6,75.46,75.59,102731.0,56.6486,56.7386,56.6336,56.7311,102731.0
2018-03-22 11:30:00,75.59,75.75,75.59,75.74,101856.0,56.7311,56.8512,56.7311,56.8437,101856.0
2018-03-22 11:40:00,75.73,75.83,75.65,75.68,119751.0,56.8362,56.9113,56.7762,56.7987,119751.0
2018-03-22 11:50:00,75.67,75.88,75.66,75.79,131961.0,56.7912,56.9488,56.7837,56.8812,131961.0
2018-03-22 12:00:00,75.79,75.86,75.7,75.78,132046.0,56.8812,56.9338,56.8137,56.8737,132046.0
2018-03-22 12:10:00,75.78,75.97,75.76,75.9,153774.0,56.8737,57.0163,56.8587,56.9638,153774.0
2018-03-22 12:20:00,75.89,75.89,75.71,75.85,162405.0,56.9563,56.9563,56.8212,56.9263,162405.0
2018-03-22 12:30:00,75.85,75.85,75.68,75.68,171648.0,56.9263,56.9263,56.7987,56.7987,171648.0
2018-03-22 12:40:00,75.69,75.71,75.61,75.61,65612.0,56.8062,56.8212,56.7461,56.7461,65612.0
2018-03-22 12:50:00,75.61,75.69,75.55,75.57,120555.0,56.7461,56.8062,56.7011,56.7161,120555.0
2018-03-22 13:00:00,75.56,75.56,75.47,75.53,124186.0,56.7086,56.7086,56.6411,56.6861,124186.0
2018-03-22 13:10:00,75.53,75.62,75.52,75.56,125730.0,56.6861,56.7536,56.6786,56.7086,125730.0
2018-03-22 13:20:00,75.56,75.72,75.51,75.68,96204.0,56.7086,56.8287,56.6711,56.7987,96204.0
2018-03-22 13:30:00,75.67,75.78,75.62,75.63,107310.0,56.7912,56.8737,56.7536,56.7612,107310.0
2018-03-22 13:40:00,75.63,75.68,75.58,75.61,46216.0,56.7612,56.7987,56.7236,56.7461,46216.0
2018-03-22 13:50:00,75.62,75.7,75.61,75.66,58965.0,56.7536,56.8137,56.7461,56.7837,58965.0
2018-03-22 14:00:00,75.66,75.68,75.48,75.49,94429.0,56.7837,56.7987,56.6486,56.6561,94429.0
2018-03-22 14:10:00,75.5,75.57,75.46,75.56,59436.0,56.6636,56.7161,56.6336,56.7086,59436.0
2018-03-22 14:20:00,75.55,75.56,75.41,75.42,86246.0,56.7011,56.7086,56.596,56.6035,86246.0
2018-03-22 14:30:00,75.42,75.58,75.37,75.57,91457.0,56.6035,56.7236,56.566,56.7161,91457.0
2018-03-22 14:40:00,75.57,75.58,75.46,75.52,84841.0,56.7161,56.7236,56.6336,56.6786,84841.0
2018-03-22 14:50:00,75.52,75.53,75.34,75.39,71240.0,56.6786,56.6861,56.5435,56.581,71240.0
2018-03-22 15:00:00,75.39,75.53,75.37,75.38,98803.0,56.581,56.6861,56.566,56.5735,98803.0
2018-03-22 15:10:00,75.38,75.41,75.28,75.29,85456.0,56.5735,56.596,56.4985,56.506,85456.0
2018-03-22 15:20:00,75.28,75.45,75.24,75.25,134242.0,56.4985,56.6261,56.4685,56.476,134242.0
2018-03-22 15:30:00,75.24,75.24,75.08,75.08,116193.0,56.4685,56.4685,56.3484,56.3484,116193.0
2018-03-22 15:40:00,75.08,75.08,74.73,74.79,250574.0,56.3484,56.3484,56.0857,56.1307,250574.0
2018-03-22 15:50:00,74.79,74.83,74.61,74.63,476442.0,56.1307,56.1607,55.9956,56.0106,476442.0
2018-03-23 09:30:00,74.62,74.85,74.49,74.75,376947.0,56.0031,56.1758,55.9056,56.1007,376947.0
2018-03-23 09:40:00,74.73,74.73,74.53,74.55,209363.0,56.0857,56.0857,55.9356,55.9506,209363.0
2018-03-23 09:50:00,74.55,74.59,74.42,74.5,182716.0,55.9506,55.9806,55.853,55.9131,182716.0
2018-03-23 10:00:00,74.47,74.62,74.42,74.52,201404.0,55.8906,56.0031,55.853,55.9281,201404.0
2018-03-23 10:10:00,74.52,74.57,74.35,74.36,153761.0,55.9281,55.9656,55.8005,55.808,153761.0
2018-03-23 10:20:00,74.36,74.58,74.32,74.56,151363.0,55.808,55.9731,55.778,55.9581,151363.0
2018-03-23 10:30:00,74.56,74.65,74.44,74.51,116477.0,55.9581,56.0257,55.868,55.9206,116477.0
2018-03-23 10:40:00,74.51,74.66,74.51,74.56,110976.0,55.9206,56.0332,55.9206,55.9581,110976.0
2018-03-23 10:50:00,74.56,74.68,74.49,74.62,160475.0,55.9581,56.0482,55.9056,56.0031,160475.0
2018-03-23 11:00:00,74.63,74.68,74.55,74.61,130277.0,56.0106,56.0482,55.9506,55.9956,130277.0
2018-03-23 11:10:00,74.61,74.61,74.49,74.53,135650.0,55.9956,55.9956,55.9056,55.9356,135650.0
2018-03-23 11:20:00,74.53,74.65,74.46,74.58,76854.0,55.9356,56.0257,55.8831,55.9731,76854.0
2018-03-23 11:30:00,74.57,74.58,74.4,74.42,80967.0,55.9656,55.9731,55.838,55.853,80967.0
2018-03-23 11:40:00,74.4,74.53,74.39,74.45,94472.0,55.838,55.9356,55.8305,55.8755,94472.0
2018-03-23 11:50:00,74.45,74.45,74.27,74.29,100242.0,55.8755,55.8755,55.7405,55.7555,100242.0
2018-03-23 12:00:00,74.28,74.41,74.26,74.27,81686.0,55.748,55.8455,55.733,55.7405,81686.0
2018-03-23 12:10:00,74.27,74.31,74.22,74.28,88180.0,55.7405,55.7705,55.7029,55.748,88180.0
2018-03-23 12:20:00,74.28,74.33,74.27,74.29,65704.0,55.748,55.7855,55.7405,55.7555,65704.0
2018-03-23 12:30:00,74.29,74.38,74.27,74.3,84574.0,55.7555,55.823,55.7405,55.763,84574.0
2018-03-23 12:40:00,74.28,74.35,74.2,74.34,68065.0,55.748,55.8005,55.6879,55.793,68065.0
2018-03-23 12:50:00,74.33,74.44,74.26,74.27,84213.0,55.7855,55.868,55.733,55.7405,84213.0
2018-03-23 13:00:00,74.28,74.41,74.26,74.35,103534.0,55.748,55.8455,55.733,55.8005,103534.0
2018-03-23 13:10:00,74.36,74.38,74.18,74.19,67078.0,55.808,55.823,55.6729,55.6804,67078.0
2018-03-23 13:20:00,74.19,74.22,74.15,74.18,98012.0,55.6804,55.7029,55.6504,55.6729,98012.0
2018-03-23 13:30:00,74.18,74.32,74.18,74.25,97934.0,55.6729,55.778,55.6729,55.7254,97934.0
2018-03-23 13:40:00,74.25,74.27,74.17,74.23,112418.0,55.7254,55.7405,55.6654,55.7104,112418.0
2018-03-23 13:50:00,74.23,74.33,74.21,74.26,154047.0,55.7104,55.7855,55.6954,55.733,154047.0
2018-03-23 14:00:00,74.26,74.31,74.18,74.18,95639.0,55.733,55.7705,55.6729,55.6729,95639.0
2018-03-23 14:10:00,74.18,74.24,74.1,74.23,145122.0,55.6729,55.7179,55.6129,55.7104,145122.0
2018-03-23 14:20:00,74.22,74.26,74.07,74.11,129428.0,55.7029,55.733,55.5904,55.6204,129428.0
2018-03-23 14:30:00,74.11,74.18,74.06,74.09,198534.0,55.6204,55.6729,55.5828,55.6054,198534.0
2018-03-23 14:40:00,74.09,74.13,74.01,74.03,184812.0,55.6054,55.6354,55.5453,55.5603,184812.0
2018-03-23 14:50:00,74.03,74.03,73.78,73.82,389612.0,55.5603,55.5603,55.3727,55.4027,389612.0
2018-03-23 15:00:00,73.82,73.86,73.65,73.68,229833.0,55.4027,55.4327,55.2751,55.2977,229833.0
2018-03-23 15:10:00,73.69,73.75,73.56,73.74,247458.0,55.3052,55.3502,55.2076,55.3427,247458.0
2018-03-23 15:20:00,73.73,73.75,73.54,73.59,306257.0,55.3352,55.3502,55.1926,55.2301,306257.0
2018-03-23 15:30:00,73.58,73.58,73.32,73.43,305912.0,55.2226,55.2226,55.0275,55.11,305912.0
2018-03-23 15:40:00,73.42,73.51,73.19,73.22,429075.0,55.1025,55.1701,54.9299,54.9524,429075.0
2018-03-23 15:50:00,73.21,73.37,73.12,73.3,798089.0,54.9449,55.065,54.8774,55.0125,798089.0
2018-03-26 09:30:00,73.03,73.32,72.9,73.23,278210.0,55.3369,55.5567,55.2384,55.4885,278210.0
2018-03-26 09:40:00,73.22,73.35,72.97,73.07,169116.0,55.4809,55.5794,55.2915,55.3673,169116.0
2018-03-26 09:50:00,73.06,73.2,73.01,73.11,217741.0,55.3597,55.4658,55.3218,55.3976,217741.0
2018-03-26 10:00:00,73.11,73.17,72.99,73.14,131619.0,55.3976,55.443,55.3066,55.4203,131619.0
2018-03-26 10:10:00,73.14,73.27,73.03,73.07,188782.0,55.4203,55.5188,55.3369,55.3673,188782.0
2018-03-26 10:20:00,73.08,73.08,72.95,72.99,169727.0,55.3748,55.3748,55.2763,55.3066,169727.0
2018-03-26 10:30:00,73.0,73.03,72.89,72.99,163860.0,55.3142,55.3369,55.2309,55.3066,163860.0
2018-03-26 10:40:00,72.99,73.03,72.89,72.96,172818.0,55.3066,55.3369,55.2309,55.2839,172818.0
2018-03-26 10:50:00,72.96,73.0,72.83,72.86,267760.0,55.2839,55.3142,55.1854,55.2081,267760.0
2018-03-26 11:00:00,72.85,72.93,72.75,72.81,171872.0,55.2006,55.2612,55.1248,55.1702,171872.0
2018-03-26 11:10:00,72.81,72.88,72.75,72.8,190086.0,55.1702,55.2233,55.1248,55.1627,190086.0
2018-03-26 11:20:00,72.8,73.02,72.77,72.88,191817.0,55.1627,55.3294,55.1399,55.2233,191817.0
2018-03-26 11:30:00,72.87,72.92,72.73,72.76,140914.0,55.2157,55.2536,55.1096,55.1324,140914.0
2018-03-26 11:40:00,72.77,72.79,72.71,72.74,110039.0,55.1399,55.1551,55.0945,55.1172,110039.0
2018-03-26 11:50:00,72.74,72.89,72.67,72.89,157362.0,55.1172,55.2309,55.0642,55.2309,157362.0
2018-03-26 12:00:00,72.89,72.9,72.76,72.79,97094.0,55.2309,55.2384,55.1324,55.1551,97094.0
2018-03-26 12:10:00,72.8,72.87,72.75,72.86,105353.0,55.1627,55.2157,55.1248,55.2081,105353.0
2018-03-26 12:20:00,72.86,72.9,72.8,72.81,84300.0,55.2081,55.2384,55.1627,55.1702,84300.0
2018-03-26 12:30:00,72.81,72.92,72.8,72.82,116699.0,55.1702,55.2536,55.1627,55.1778,116699.0
2018-03-26 12:40:00,72.81,72.84,72.74,72.76,77348.0,55.1702,55.193,55.1172,55.1324,77348.0
2018-03-26 12:50:00,72.76,72.83,72.72,72.76,77192.0,55.1324,55.1854,55.1021,55.1324,77192.0
2018-03-26 13:00:00,72.77,72.88,72.74,72.74,95401.0,55.1399,55.2233,55.1172,55.1172,95401.0
2018-03-26 13:10:00,72.74,72.88,72.71,72.86,108334.0,55.1172,55.2233,55.0945,55.2081,108334.0
2018-03-26 13:20:00,72.87,72.89,72.75,72.77,97225.0,55.2157,55.2309,55.1248,55.1399,97225.0
2018-03-26 13:30:00,72.77,72.87,72.73,72.86,77474.0,55.1399,55.2157,55.1096,55.2081,77474.0
2018-03-26 13:40:00,72.86,72.99,72.85,72.98,88909.0,55.2081,55.3066,55.2006,55.2991,88909.0
2018-03-26 13:50:00,72.98,72.99,72.88,72.92,104212.0,55.2991,55.3066,55.2233,55.2536,104212.0
2018-03-26 14:00:00,72.93,73.06,72.92,73.02,303122.0,55.2612,55.3597,55.2536,55.3294,303122.0
2018-03-26 14:10:00,73.03,73.19,73.02,73.17,227305.0,55.3369,55.4582,55.3294,55.443,227305.0
2018-03-26 14:20:00,73.18,73.22,73.07,73.1,136412.0,55.4506,55.4809,55.3673,55.39,136412.0
2018-03-26 14:30:00,73.1,73.15,73.09,73.09,189633.0,55.39,55.4279,55.3824,55.3824,189633.0
2018-03-26 14:40:00,73.09,73.1,73.0,73.02,111340.0,55.3824,55.39,55.3142,55.3294,111340.0
2018-03-26 14:50:00,73.03,73.06,72.97,72.99,145590.0,55.3369,55.3597,55.2915,55.3066,145590.0
2018-03-26 15:00:00,72.98,73.06,72.98,73.04,205754.0,55.2991,55.3597,55.2991,55.3445,205754.0
2018-03-26 15:10:00,73.04,73.18,73.0,73.17,128972.0,55.3445,55.4506,55.3142,55.443,128972.0
2018-03-26 15:20:00,73.17,73.27,73.15,73.17,244997.0,55.443,55.5188,55.4279,55.443,244997.0
2018-03-26 15:30:00,73.17,73.33,73.15,73.31,230016.0,55.443,55.5643,55.4279,55.5491,230016.0
2018-03-26 15:40:00,73.31,73.55,73.29,73.55,159957.0,55.5491,55.731,55.534,55.731,159957.0
2018-03-26 15:50:00,73.56,73.56,73.41,73.44,456971.0,55.7385,55.7385,55.6249,55.6476,456971.0
2018-03-27 09:30:00,73.53,73.57,72.67,73.09,464649.0,55.7158,55.7461,55.0642,55.3824,464649.0
2018-03-27 09:40:00,73.09,73.14,72.89,72.94,153404.0,55.3824,55.4203,55.2309,55.2688,153404.0
2018-03-27 09:50:00,72.94,73.13,72.77,73.09,100935.0,55.2688,55.4127,55.1399,55.3824,100935.0
2018-03-27 10:00:00,73.08,73.29,73.05,73.26,153455.0,55.3748,55.534,55.3521,55.5112,153455.0
2018-03-27 10:10:00,73.27,73.38,73.16,73.33,143836.0,55.5188,55.6022,55.4355,55.5643,143836.0
2018-03-27 10:20:00,73.34,73.37,73.24,73.31,71542.0,55.5718,55.5946,55.4961,55.5491,71542.0
2018-03-27 10:30:00,73.3,73.36,73.16,73.19,96169.0,55.5415,55.587,55.4355,55.4582,96169.0
2018-03-27 10:40:00,73.2,73.36,73.2,73.34,147928.0,55.4658,55.587,55.4658,55.5718,147928.0
2018-03-27 10:50:00,73.35,73.45,73.34,73.39,99756.0,55.5794,55.6552,55.5718,55.6097,99756.0
2018-03-27 11:00:00,73.39,73.55,73.35,73.55,151002.0,55.6097,55.731,55.5794,55.731,151002.0
2018-03-27 11:10:00,73.55,73.55,73.46,73.51,72589.0,55.731,55.731,55.6628,55.7007,72589.0
2018-03-27 11:20:00,73.52,73.66,73.45,73.65,79428.0,55.7082,55.8143,55.6552,55.8067,79428.0
2018-03-27 11:30:00,73.65,73.73,73.6,73.67,82128.0,55.8067,55.8674,55.7689,55.8219,82128.0
2018-03-27 11:40:00,73.67,73.73,73.61,73.73,92540.0,55.8219,55.8674,55.7764,55.8674,92540.0
2018-03-27 11:50:00,73.72,73.91,73.72,73.91,150913.0,55.8598,56.0037,55.8598,56.0037,150913.0
2018-03-27 12:00:00,73.91,73.95,73.83,73.89,308296.0,56.0037,56.0341,55.9431,55.9886,308296.0
2018-03-27 12:10:00,73.89,73.95,73.86,73.94,162152.0,55.9886,56.0341,55.9659,56.0265,162152.0
2018-03-27 12:20:00,73.94,74.04,73.91,74.04,113510.0,56.0265,56.1023,56.0037,56.1023,113510.0
2018-03-27 12:30:00,74.03,74.08,73.99,74.02,143160.0,56.0947,56.1326,56.0644,56.0871,143160.0
2018-03-27 12:40:00,74.03,74.18,74.03,74.17,185719.0,56.0947,56.2083,56.0947,56.2008,185719.0
2018-03-27 12:50:00,74.17,74.21,74.04,74.08,74834.0,56.2008,56.2311,56.1023,56.1326,74834.0
2018-03-27 13:00:00,74.09,74.26,74.08,74.26,114800.0,56.1401,56.269,56.1326,56.269,114800.0
2018-03-27 13:10:00,74.26,74.44,74.25,74.39,147712.0,56.269,56.4053,56.2614,56.3675,147712.0
2018-03-27 13:20:00,74.4,74.42,74.24,74.25,69796.0,56.375,56.3902,56.2538,56.2614,69796.0
2018-03-27 13:30:00,74.26,74.3,74.19,74.3,109580.0,56.269,56.2993,56.2159,56.2993,109580.0
2018-03-27 13:40:00,74.29,74.39,74.27,74.33,69931.0,56.2917,56.3675,56.2765,56.322,69931.0
2018-03-27 13:50:00,74.33,74.49,74.29,74.48,90682.0,56.322,56.4432,56.2917,56.4357,90682.0
2018-03-27 14:00:00,74.48,74.61,74.48,74.54,139732.0,56.4357,56.5342,56.4357,56.4811,139732.0
2018-03-27 14:10:00,74.54,74.68,74.49,74.54,158913.0,56.4811,56.5872,56.4432,56.4811,158913.0
2018-03-27 14:20:00,74.55,74.59,74.41,74.42,117066.0,56.4887,56.519,56.3826,56.3902,117066.0
2018-03-27 14:30:00,74.43,74.54,74.38,74.5,112705.0,56.3978,56.4811,56.3599,56.4508,112705.0
2018-03-27 14:40:00,74.52,74.63,74.39,74.4,195417.0,56.466,56.5493,56.3675,56.375,195417.0
2018-03-27 14:50:00,74.4,74.54,74.34,74.35,147338.0,56.375,56.4811,56.3296,56.3371,147338.0
2018-03-27 15:00:00,74.35,74.37,74.07,74.22,167463.0,56.3371,56.3523,56.125,56.2386,167463.0
2018-03-27 15:10:00,74.24,74.25,74.08,74.14,101420.0,56.2538,56.2614,56.1326,56.178,101420.0
2018-03-27 15:20:00,74.13,74.17,73.9,73.9,133281.0,56.1704,56.2008,55.9962,55.9962,133281.0
2018-03-27 15:30:00,73.9,73.92,73.6,73.84,227964.0,55.9962,56.0113,55.7689,55.9507,227964.0
2018-03-27 15:40:00,73.84,73.86,73.51,73.58,336523.0,55.9507,55.9659,55.7007,55.7537,336523.0
2018-03-27 15:50:00,73.58,73.81,73.56,73.73,687245.0,55.7537,55.928,55.7385,55.8674,687245.0
2018-03-28 09:30:00,73.97,74.73,73.84,74.72,632163.0,56.0492,56.6251,55.9507,56.6175,632163.0
2018-03-28 09:40:00,74.75,74.93,74.66,74.7,260732.0,56.6402,56.7766,56.572,56.6024,260732.0
2018-03-28 09:50:00,74.7,74.86,74.56,74.85,150009.0,56.6024,56.7236,56.4963,56.716,150009.0
2018-03-28 10:00:00,74.86,75.1,74.8,74.99,200100.0,56.7236,56.9054,56.6781,56.8221,200100.0
2018-03-28 10:10:00,74.99,75.0,74.85,74.89,279869.0,56.8221,56.8297,56.716,56.7463,279869.0
2018-03-28 10:20:00,74.89,75.21,74.82,75.2,140259.0,56.7463,56.9888,56.6933,56.9812,140259.0
2018-03-28 10:30:00,75.21,75.26,75.06,75.22,250957.0,56.9888,57.0267,56.8751,56.9964,250957.0
2018-03-28 10:40:00,75.22,75.34,75.11,75.27,259314.0,56.9964,57.0873,56.913,57.0343,259314.0
2018-03-28 10:50:00,75.28,75.52,75.25,75.44,253584.0,57.0418,57.2237,57.0191,57.1631,253584.0
2018-03-28 11:00:00,75.44,75.5,75.31,75.44,266065.0,57.1631,57.2085,57.0646,57.1631,266065.0
2018-03-28 11:10:00,75.43,75.45,75.25,75.25,353689.0,57.1555,57.1707,57.0191,57.0191,353689.0
2018-03-28 11:20:00,75.26,75.45,75.23,75.42,184642.0,57.0267,57.1707,57.004,57.1479,184642.0
2018-03-28 11:30:00,75.41,75.41,75.19,75.26,308670.0,57.1403,57.1403,56.9736,57.0267,308670.0
2018-03-28 11:40:00,75.25,75.34,75.18,75.3,209781.0,57.0191,57.0873,56.9661,57.057,209781.0
2018-03-28 11:50:00,75.3,75.46,75.25,75.26,164769.0,57.057,57.1782,57.0191,57.0267,164769.0
2018-03-28 12:00:00,75.25,75.32,75.22,75.29,125463.0,57.0191,57.0721,56.9964,57.0494,125463.0
2018-03-28 12:10:00,75.29,75.36,75.2,75.33,173933.0,57.0494,57.1025,56.9812,57.0797,173933.0
2018-03-28 12:20:00,75.34,75.39,75.28,75.36,201714.0,57.0873,57.1252,57.0418,57.1025,201714.0
2018-03-28 12:30:00,75.36,75.41,75.31,75.4,99439.0,57.1025,57.1403,57.0646,57.1328,99439.0
2018-03-28 12:40:00,75.41,75.69,75.4,75.64,94815.0,57.1403,57.3525,57.1328,57.3146,94815.0
2018-03-28 12:50:00,75.64,75.68,75.54,75.54,120934.0,57.3146,57.3449,57.2388,57.2388,120934.0
2018-03-28 13:00:00,75.53,75.55,75.32,75.5,146831.0,57.2313,57.2464,57.0721,57.2085,146831.0
2018-03-28 13:10:00,75.5,75.5,75.33,75.41,107780.0,57.2085,57.2085,57.0797,57.1403,107780.0
2018-03-28 13:20:00,75.42,75.58,75.34,75.57,136290.0,57.1479,57.2692,57.0873,57.2616,136290.0
2018-03-28 13:30:00,75.57,75.59,75.45,75.54,151440.0,57.2616,57.2767,57.1707,57.2388,151440.0
2018-03-28 13:40:00,75.54,75.67,75.5,75.65,200461.0,57.2388,57.3374,57.2085,57.3222,200461.0
2018-03-28 13:50:00,75.65,75.68,75.5,75.55,220277.0,57.3222,57.3449,57.2085,57.2464,220277.0
2018-03-28 14:00:00,75.56,75.66,75.52,75.63,134588.0,57.254,57.3298,57.2237,57.307,134588.0
2018-03-28 14:10:00,75.63,75.63,75.53,75.57,127009.0,57.307,57.307,57.2313,57.2616,127009.0
2018-03-28 14:20:00,75.58,75.6,75.45,75.47,152595.0,57.2692,57.2843,57.1707,57.1858,152595.0
2018-03-28 14:30:00,75.47,75.63,75.45,75.62,118110.0,57.1858,57.307,57.1707,57.2995,118110.0
2018-03-28 14:40:00,75.63,75.7,75.55,75.69,149710.0,57.307,57.3601,57.2464,57.3525,149710.0
2018-03-28 14:50:00,75.68,75.7,75.52,75.55,110292.0,57.3449,57.3601,57.2237,57.2464,110292.0
2018-03-28 15:00:00,75.54,75.56,75.36,75.4,168196.0,57.2388,57.254,57.1025,57.1328,168196.0
2018-03-28 15:10:00,75.41,75.56,75.39,75.52,238835.0,57.1403,57.254,57.1252,57.2237,238835.0
2018-03-28 15:20:00,75.52,75.64,75.41,75.64,197937.0,57.2237,57.3146,57.1403,57.3146,197937.0
2018-03-28 15:30:00,75.64,75.66,75.43,75.56,296463.0,57.3146,57.3298,57.1555,57.254,296463.0
2018-03-28 15:40:00,75.56,75.62,75.48,75.59,345668.0,57.254,57.2995,57.1934,57.2767,345668.0
2018-03-28 15:50:00,75.6,75.63,75.53,75.54,497763.0,57.2843,57.307,57.2313,57.2388,497763.0
2018-03-29 09:30:00,75.77,75.95,75.67,75.82,389911.0,57.4131,57.5495,57.3374,57.451,389911.0
2018-03-29 09:40:00,75.82,75.93,75.68,75.78,141597.0,57.451,57.5344,57.3449,57.4207,141597.0
2018-03-29 09:50:00,75.77,75.77,75.56,75.65,304428.0,57.4131,57.4131,57.254,57.3222,304428.0
2018-03-29 10:00:00,75.66,75.72,75.54,75.62,180359.0,57.3298,57.3752,57.2388,57.2995,180359.0
2018-03-29 10:10:00,75.62,75.66,75.48,75.57,104856.0,57.2995,57.3298,57.1934,57.2616,104856.0
2018-03-29 10:20:00,75.58,75.69,75.55,75.6,97161.0,57.2692,57.3525,57.2464,57.2843,97161.0
2018-03-29 10:30:00,75.59,75.6,75.34,75.42,81966.0,57.2767,57.2843,57.0873,57.1479,81966.0
2018-03-29 10:40:00,75.43,75.47,75.23,75.31,101840.0,57.1555,57.1858,57.004,57.0646,101840.0
2018-03-29 10:50:00,75.31,75.39,75.24,75.3,121822.0,57.0646,57.1252,57.0115,57.057,121822.0
2018-03-29 11:00:00,75.3,75.55,75.29,75.51,136081.0,57.057,57.2464,57.0494,57.2161,136081.0
2018-03-29 11:10:00,75.52,75.67,75.43,75.44,96946.0,57.2237,57.3374,57.1555,57.1631,96946.0
2018-03-29 11:20:00,75.44,75.53,75.43,75.51,72553.0,57.1631,57.2313,57.1555,57.2161,72553.0
2018-03-29 11:30:00,75.51,75.59,75.45,75.51,104868.0,57.2161,57.2767,57.1707,57.2161,104868.0
2018-03-29 11:40:00,75.52,75.61,75.45,75.61,80641.0,57.2237,57.2919,57.1707,57.2919,80641.0
2018-03-29 11:50:00,75.62,75.77,75.62,75.76,75099.0,57.2995,57.4131,57.2995,57.4055,75099.0
2018-03-29 12:00:00,75.78,75.78,75.59,75.61,108557.0,57.4207,57.4207,57.2767,57.2919,108557.0
2018-03-29 12:10:00,75.61,75.72,75.59,75.64,81171.0,57.2919,57.3752,57.2767,57.3146,81171.0
2018-03-29 12:20:00,75.65,75.71,75.62,75.71,219263.0,57.3222,57.3677,57.2995,57.3677,219263.0
2018-03-29 12:30:00,75.7,75.73,75.61,75.73,202587.0,57.3601,57.3828,57.2919,57.3828,202587.0
2018-03-29 12:40:00,75.73,75.8,75.7,75.76,66813.0,57.3828,57.4359,57.3601,57.4055,66813.0
2018-03-29 12:50:00,75.77,75.8,75.7,75.77,77053.0,57.4131,57.4359,57.3601,57.4131,77053.0
2018-03-29 13:00:00,75.76,75.81,75.71,75.73,55636.0,57.4055,57.4434,57.3677,57.3828,55636.0
2018-03-29 13:10:00,75.72,75.79,75.69,75.79,63183.0,57.3752,57.4283,57.3525,57.4283,63183.0
2018-03-29 13:20:00,75.78,75.81,75.73,75.74,52196.0,57.4207,57.4434,57.3828,57.3904,52196.0
2018-03-29 13:30:00,75.73,75.74,75.6,75.63,61190.0,57.3828,57.3904,57.2843,57.307,61190.0
2018-03-29 13:40:00,75.64,75.64,75.56,75.57,45534.0,57.3146,57.3146,57.254,57.2616,45534.0
2018-03-29 13:50:00,75.56,75.65,75.5,75.5,61798.0,57.254,57.3222,57.2085,57.2085,61798.0
2018-03-29 14:00:00,75.5,75.66,75.5,75.64,93516.0,57.2085,57.3298,57.2085,57.3146,93516.0
2018-03-29 14:10:00,75.65,75.77,75.64,75.7,89951.0,57.3222,57.4131,57.3146,57.3601,89951.0
2018-03-29 14:20:00,75.71,75.73,75.59,75.62,87454.0,57.3677,57.3828,57.2767,57.2995,87454.0
2018-03-29 14:30:00,75.62,75.67,75.54,75.55,79866.0,57.2995,57.3374,57.2388,57.2464,79866.0
2018-03-29 14:40:00,75.55,75.65,75.54,75.58,88899.0,57.2464,57.3222,57.2388,57.2692,88899.0
2018-03-29 14:50:00,75.58,75.58,75.42,75.43,123210.0,57.2692,57.2692,57.1479,57.1555,123210.0
2018-03-29 15:00:00,75.43,75.53,75.4,75.47,145953.0,57.1555,57.2313,57.1328,57.1858,145953.0
2018-03-29 15:10:00,75.46,75.48,75.24,75.25,130603.0,57.1782,57.1934,57.0115,57.0191,130603.0
2018-03-29 15:20:00,75.25,75.43,75.2,75.38,185332.0,57.0191,57.1555,56.9812,57.1176,185332.0
2018-03-29 15:30:00,75.39,75.39,75.16,75.33,169031.0,57.1252,57.1252,56.9509,57.0797,169031.0
2018-03-29 15:40:00,75.33,75.65,75.26,75.65,349962.0,57.0797,57.3222,57.0267,57.3222,349962.0
2018-03-29 15:50:00,75.65,75.66,75.47,75.48,539308.0,57.3222,57.3298,57.1858,57.1934,539308.0
2018-04-02 09:30:00,75.34,75.63,75.24,75.47,273315.0,57.0873,57.307,57.0115,57.1858,273315.0
2018-04-02 09:40:00,75.46,75.67,75.38,75.46,141393.0,57.1782,57.3374,57.1176,57.1782,141393.0
2018-04-02 09:50:00,75.43,75.48,75.07,75.12,95523.0,57.1555,57.1934,56.8827,56.9206,95523.0
2018-04-02 10:00:00,75.13,75.26,74.95,74.96,90622.0,56.9282,57.0267,56.7918,56.7994,90622.0
2018-04-02 10:10:00,74.95,75.05,74.89,75.02,146761.0,56.7918,56.8676,56.7463,56.8448,146761.0
2018-04-02 10:20:00,75.01,75.2,74.97,75.14,225857.0,56.8372,56.9812,56.8069,56.9358,225857.0
2018-04-02 10:30:00,75.14,75.15,74.86,74.88,136301.0,56.9358,56.9433,56.7236,56.7387,136301.0
2018-04-02 10:40:00,74.89,74.91,74.75,74.76,246467.0,56.7463,56.7615,56.6402,56.6478,246467.0
2018-04-02 10:50:00,74.76,74.85,74.71,74.81,271222.0,56.6478,56.716,56.6099,56.6857,271222.0
2018-04-02 11:00:00,74.81,74.82,74.58,74.71,261350.0,56.6857,56.6933,56.5114,56.6099,261350.0
2018-04-02 11:10:00,74.71,74.76,74.52,74.53,190119.0,56.6099,56.6478,56.466,56.4735,190119.0
2018-04-02 11:20:00,74.53,74.63,74.45,74.62,80760.0,56.4735,56.5493,56.4129,56.5417,80760.0
2018-04-02 11:30:00,74.62,74.8,74.58,74.59,123367.0,56.5417,56.6781,56.5114,56.519,123367.0
2018-04-02 11:40:00,74.6,74.64,74.38,74.61,204607.0,56.5266,56.5569,56.3599,56.5342,204607.0
2018-04-02 11:50:00,74.61,74.68,74.45,74.52,130834.0,56.5342,56.5872,56.4129,56.466,130834.0
2018-04-02 12:00:00,74.52,74.58,74.31,74.32,118968.0,56.466,56.5114,56.3068,56.3144,118968.0
2018-04-02 12:10:00,74.32,74.44,74.25,74.32,93952.0,56.3144,56.4053,56.2614,56.3144,93952.0
2018-04-02 12:20:00,74.31,74.37,74.18,74.35,85187.0,56.3068,56.3523,56.2083,56.3371,85187.0
2018-04-02 12:30:00,74.34,74.51,74.34,74.48,87509.0,56.3296,56.4584,56.3296,56.4357,87509.0
2018-04-02 12:40:00,74.47,74.68,74.35,74.65,95168.0,56.4281,56.5872,56.3371,56.5645,95168.0
2018-04-02 12:50:00,74.66,74.76,74.63,74.75,84048.0,56.572,56.6478,56.5493,56.6402,84048.0
2018-04-02 13:00:00,74.75,74.83,74.68,74.81,81055.0,56.6402,56.7009,56.5872,56.6857,81055.0
2018-04-02 13:10:00,74.81,74.88,74.77,74.84,71528.0,56.6857,56.7387,56.6554,56.7084,71528.0
2018-04-02 13:20:00,74.85,74.91,74.64,74.65,105086.0,56.716,56.7615,56.5569,56.5645,105086.0
2018-04-02 13:30:00,74.66,74.68,74.56,74.59,123590.0,56.572,56.5872,56.4963,56.519,123590.0
2018-04-02 13:40:00,74.59,74.6,74.38,74.42,96687.0,56.519,56.5266,56.3599,56.3902,96687.0
2018-04-02 13:50:00,74.42,74.48,74.33,74.34,105474.0,56.3902,56.4357,56.322,56.3296,105474.0
2018-04-02 14:00:00,74.33,74.37,74.21,74.3,179310.0,56.322,56.3523,56.2311,56.2993,179310.0
2018-04-02 14:10:00,74.3,74.51,74.19,74.5,94943.0,56.2993,56.4584,56.2159,56.4508,94943.0
2018-04-02 14:20:00,74.5,74.57,74.22,74.31,134341.0,56.4508,56.5038,56.2386,56.3068,134341.0
2018-04-02 14:30:00,74.3,74.34,74.22,74.25,158303.0,56.2993,56.3296,56.2386,56.2614,158303.0
2018-04-02 14:40:00,74.27,74.31,74.12,74.31,138698.0,56.2765,56.3068,56.1629,56.3068,138698.0
2018-04-02 14:50:00,74.32,74.42,74.15,74.18,131960.0,56.3144,56.3902,56.1856,56.2083,131960.0
2018-04-02 15:00:00,74.17,74.25,73.97,74.05,162864.0,56.2008,56.2614,56.0492,56.1098,162864.0
2018-04-02 15:10:00,74.05,74.13,73.97,74.11,227969.0,56.1098,56.1704,56.0492,56.1553,227969.0
2018-04-02 15:20:00,74.11,74.14,73.95,73.98,157703.0,56.1553,56.178,56.0341,56.0568,157703.0
2018-04-02 15:30:00,73.99,74.19,73.99,74.15,159580.0,56.0644,56.2159,56.0644,56.1856,159580.0
2018-04-02 15:40:00,74.14,74.4,74.09,74.39,195633.0,56.178,56.375,56.1401,56.3675,195633.0
2018-04-02 15:50:00,74.39,74.57,74.39,74.43,440060.0,56.3675,56.5038,56.3675,56.3978,440060.0
2018-04-03 09:30:00,74.57,74.63,74.2,74.24,336518.0,56.5038,56.5493,56.2235,56.2538,336518.0
2018-04-03 09:40:00,74.22,74.41,74.07,74.41,277664.0,56.2386,56.3826,56.125,56.3826,277664.0
2018-04-03 09:50:00,74.42,74.53,74.39,74.46,374003.0,56.3902,56.4735,56.3675,56.4205,374003.0
2018-04-03 10:00:00,74.47,74.63,74.37,74.57,170357.0,56.4281,56.5493,56.3523,56.5038,170357.0
2018-04-03 10:10:00,74.57,74.73,74.51,74.51,202517.0,56.5038,56.6251,56.4584,56.4584,202517.0
2018-04-03 10:20:00,74.5,74.6,74.38,74.42,213727.0,56.4508,56.5266,56.3599,56.3902,213727.0
2018-04-03 10:30:00,74.42,74.65,74.41,74.62,184843.0,56.3902,56.5645,56.3826,56.5417,184843.0
2018-04-03 10:40:00,74.63,74.83,74.57,74.79,143106.0,56.5493,56.7009,56.5038,56.6705,143106.0
2018-04-03 10:50:00,74.79,74.88,74.7,74.88,128367.0,56.6705,56.7387,56.6024,56.7387,128367.0
2018-04-03 11:00:00,74.87,74.96,74.79,74.96,149927.0,56.7312,56.7994,56.6705,56.7994,149927.0
2018-04-03 11:10:00,74.97,74.98,74.82,74.89,89624.0,56.8069,56.8145,56.6933,56.7463,89624.0
2018-04-03 11:20:00,74.89,75.04,74.88,74.88,102175.0,56.7463,56.86,56.7387,56.7387,102175.0
2018-04-03 11:30:00,74.88,75.01,74.87,74.97,117713.0,56.7387,56.8372,56.7312,56.8069,117713.0
2018-04-03 11:40:00,74.98,74.98,74.84,74.97,196596.0,56.8145,56.8145,56.7084,56.8069,196596.0
2018-04-03 11:50:00,74.97,75.07,74.94,75.07,127901.0,56.8069,56.8827,56.7842,56.8827,127901.0
2018-04-03 12:00:00,75.07,75.17,75.07,75.15,138283.0,56.8827,56.9585,56.8827,56.9433,138283.0
2018-04-03 12:10:00,75.15,75.2,75.09,75.11,116241.0,56.9433,56.9812,56.8979,56.913,116241.0
2018-04-03 12:20:00,75.12,75.18,75.08,75.08,127328.0,56.9206,56.9661,56.8903,56.8903,127328.0
2018-04-03 12:30:00,75.08,75.08,74.9,74.91,91094.0,56.8903,56.8903,56.7539,56.7615,91094.0
2018-04-03 12:40:00,74.9,75.04,74.86,74.87,87201.0,56.7539,56.86,56.7236,56.7312,87201.0
2018-04-03 12:50:00,74.87,74.89,74.7,74.7,114677.0,56.7312,56.7463,56.6024,56.6024,114677.0
2018-04-03 13:00:00,74.7,74.79,74.68,74.68,113098.0,56.6024,56.6705,56.5872,56.5872,113098.0
2018-04-03 13:10:00,74.68,74.73,74.64,74.69,103961.0,56.5872,56.6251,56.5569,56.5948,103961.0
2018-04-03 13:20:00,74.69,74.92,74.69,74.83,108284.0,56.5948,56.7691,56.5948,56.7009,108284.0
2018-04-03 13:30:00,74.83,74.87,74.74,74.74,158479.0,56.7009,56.7312,56.6327,56.6327,158479.0
2018-04-03 13:40:00,74.73,74.82,74.7,74.72,127743.0,56.6251,56.6933,56.6024,56.6175,127743.0
2018-04-03 13:50:00,74.72,74.93,74.72,74.91,124399.0,56.6175,56.7766,56.6175,56.7615,124399.0
2018-04-03 14:00:00,74.91,74.93,74.81,74.82,129480.0,56.7615,56.7766,56.6857,56.6933,129480.0
2018-04-03 14:10:00,74.83,74.87,74.78,74.86,97061.0,56.7009,56.7312,56.663,56.7236,97061.0
2018-04-03 14:20:00,74.86,75.05,74.84,75.02,146887.0,56.7236,56.8676,56.7084,56.8448,146887.0
2018-04-03 14:30:00,75.02,75.03,74.85,74.92,149484.0,56.8448,56.8524,56.716,56.7691,149484.0
2018-04-03 14:40:00,74.91,75.03,74.82,75.02,278555.0,56.7615,56.8524,56.6933,56.8448,278555.0
2018-04-03 14:50:00,75.01,75.11,74.91,75.01,127223.0,56.8372,56.913,56.7615,56.8372,127223.0
2018-04-03 15:00:00,75.01,75.39,74.99,75.34,201930.0,56.8372,57.1252,56.8221,57.0873,201930.0
2018-04-03 15:10:00,75.33,75.38,75.17,75.22,203413.0,57.0797,57.1176,56.9585,56.9964,203413.0
2018-04-03 15:20:00,75.23,75.42,75.16,75.4,153882.0,57.004,57.1479,56.9509,57.1328,153882.0
2018-04-03 15:30:00,75.42,75.42,75.07,75.09,182019.0,57.1479,57.1479,56.8827,56.8979,182019.0
2018-04-03 15:40:00,75.1,75.14,75.0,75.02,238931.0,56.9054,56.9358,56.8297,56.8448,238931.0
2018-04-03 15:50:00,75.02,75.13,74.9,75.09,688783.0,56.8448,56.9282,56.7539,56.8979,688783.0
2018-04-04 09:30:00,74.66,74.89,74.49,74.89,263496.0,56.572,56.7463,56.4432,56.7463,263496.0
2018-04-04 09:40:00,74.89,75.06,74.78,75.06,453625.0,56.7463,56.8751,56.663,56.8751,453625.0
2018-04-04 09:50:00,75.05,75.34,75.01,75.32,216335.0,56.8676,57.0873,56.8372,57.0721,216335.0
2018-04-04 10:00:00,75.31,75.42,75.13,75.36,145889.0,57.0646,57.1479,56.9282,57.1025,145889.0
2018-04-04 10:10:00,75.37,75.5,75.31,75.43,202264.0,57.11,57.2085,57.0646,57.1555,202264.0
2018-04-04 10:20:00,75.43,75.55,75.38,75.54,110541.0,57.1555,57.2464,57.1176,57.2388,110541.0
2018-04-04 10:30:00,75.58,75.69,75.5,75.69,64477.0,57.2692,57.3525,57.2085,57.3525,64477.0
2018-04-04 10:40:00,75.7,75.74,75.44,75.47,151789.0,57.3601,57.3904,57.1631,57.1858,151789.0
2018-04-04 10:50:00,75.47,75.57,75.43,75.44,159000.0,57.1858,57.2616,57.1555,57.1631,159000.0
2018-04-04 11:00:00,75.42,75.45,75.3,75.37,348452.0,57.1479,57.1707,57.057,57.11,348452.0
2018-04-04 11:10:00,75.37,75.41,75.06,75.06,99730.0,57.11,57.1403,56.8751,56.8751,99730.0
2018-04-04 11:20:00,75.06,75.19,75.0,75.07,60335.0,56.8751,56.9736,56.8297,56.8827,60335.0
2018-04-04 11:30:00,75.08,75.1,74.94,74.95,63374.0,56.8903,56.9054,56.7842,56.7918,63374.0
2018-04-04 11:40:00,74.95,75.13,74.92,75.13,90259.0,56.7918,56.9282,56.7691,56.9282,90259.0
2018-04-04 11:50:00,75.13,75.16,75.03,75.07,53923.0,56.9282,56.9509,56.8524,56.8827,53923.0
2018-04-04 12:00:00,75.08,75.16,75.08,75.13,45919.0,56.8903,56.9509,56.8903,56.9282,45919.0
2018-04-04 12:10:00,75.14,75.2,75.08,75.13,70430.0,56.9358,56.9812,56.8903,56.9282,70430.0
2018-04-04 12:20:00,75.13,75.26,75.11,75.19,65575.0,56.9282,57.0267,56.913,56.9736,65575.0
2018-04-04 12:30:00,75.18,75.34,75.18,75.25,56926.0,56.9661,57.0873,56.9661,57.0191,56926.0
2018-04-04 12:40:00,75.26,75.27,75.2,75.24,57100.0,57.0267,57.0343,56.9812,57.0115,57100.0
2018-04-04 12:50:00,75.25,75.39,75.22,75.35,57245.0,57.0191,57.1252,56.9964,57.0949,57245.0
2018-04-04 13:00:00,75.35,75.36,75.16,75.2,69617.0,57.0949,57.1025,56.9509,56.9812,69617.0
2018-04-04 13:10:00,75.2,75.3,75.17,75.23,73009.0,56.9812,57.057,56.9585,57.004,73009.0
2018-04-04 13:20:00,75.21,75.31,75.15,75.21,79340.0,56.9888,57.0646,56.9433,56.9888,79340.0
2018-04-04 13:30:00,75.2,75.33,75.14,75.33,44628.0,56.9812,57.0797,56.9358,57.0797,44628.0
2018-04-04 13:40:00,75.33,75.38,75.28,75.31,78196.0,57.0797,57.1176,57.0418,57.0646,78196.0
2018-04-04 13:50:00,75.31,75.37,75.26,75.34,54317.0,57.0646,57.11,57.0267,57.0873,54317.0
2018-04-04 14:00:00,75.36,75.57,75.36,75.57,57797.0,57.1025,57.2616,57.1025,57.2616,57797.0
2018-04-04 14:10:00,75.56,75.68,75.53,75.66,79627.0,57.254,57.3449,57.2313,57.3298,79627.0
2018-04-04 14:20:00,75.66,75.78,75.65,75.77,107437.0,57.3298,57.4207,57.3222,57.4131,107437.0
2018-04-04 14:30:00,75.77,75.78,75.61,75.72,79547.0,57.4131,57.4207,57.2919,57.3752,79547.0
2018-04-04 14:40:00,75.72,75.96,75.72,75.92,171852.0,57.3752,57.5571,57.3752,57.5268,171852.0
2018-04-04 14:50:00,75.92,75.95,75.8,75.9,96904.0,57.5268,57.5495,57.4359,57.5116,96904.0
2018-04-04 15:00:00,75.89,76.09,75.88,75.99,110364.0,57.5041,57.6556,57.4965,57.5798,110364.0
2018-04-04 15:10:00,75.98,76.0,75.77,75.8,122336.0,57.5722,57.5874,57.4131,57.4359,122336.0
2018-04-04 15:20:00,75.8,76.03,75.75,75.97,283133.0,57.4359,57.6101,57.398,57.5647,283133.0
2018-04-04 15:30:00,75.96,76.0,75.87,75.98,107155.0,57.5571,57.5874,57.4889,57.5722,107155.0
2018-04-04 15:40:00,75.99,75.99,75.84,75.87,191449.0,57.5798,57.5798,57.4662,57.4889,191449.0
2018-04-04 15:50:00,75.88,75.98,75.88,75.89,281298.0,57.4965,57.5722,57.4965,57.5041,281298.0
2018-04-05 09:30:00,75.92,75.99,75.48,75.5,296898.0,57.5268,57.5798,57.1934,57.2085,296898.0
2018-04-05 09:40:00,75.5,75.5,75.28,75.33,173974.0,57.2085,57.2085,57.0418,57.0797,173974.0
2018-04-05 09:50:00,75.34,75.57,75.34,75.57,123860.0,57.0873,57.2616,57.0873,57.2616,123860.0
2018-04-05 10:00:00,75.59,75.6,75.33,75.43,102936.0,57.2767,57.2843,57.0797,57.1555,102936.0
2018-04-05 10:10:00,75.41,75.48,75.32,75.39,117839.0,57.1403,57.1934,57.0721,57.1252,117839.0
2018-04-05 10:20:00,75.39,75.49,75.33,75.49,88915.0,57.1252,57.201,57.0797,57.201,88915.0
2018-04-05 10:30:00,75.49,75.49,75.32,75.33,112191.0,57.201,57.201,57.0721,57.0797,112191.0
2018-04-05 10:40:00,75.32,75.4,75.24,75.26,103625.0,57.0721,57.1328,57.0115,57.0267,103625.0
2018-04-05 10:50:00,75.26,75.29,75.19,75.2,66951.0,57.0267,57.0494,56.9736,56.9812,66951.0
2018-04-05 11:00:00,75.2,75.5,75.19,75.48,81866.0,56.9812,57.2085,56.9736,57.1934,81866.0
2018-04-05 11:10:00,75.49,75.54,75.39,75.48,86417.0,57.201,57.2388,57.1252,57.1934,86417.0
2018-04-05 11:20:00,75.48,75.52,75.36,75.48,82755.0,57.1934,57.2237,57.1025,57.1934,82755.0
2018-04-05 11:30:00,75.48,75.58,75.45,75.58,77936.0,57.1934,57.2692,57.1707,57.2692,77936.0
2018-04-05 11:40:00,75.58,75.64,75.54,75.56,77800.0,57.2692,57.3146,57.2388,57.254,77800.0
2018-04-05 11:50:00,75.56,75.66,75.56,75.62,75217.0,57.254,57.3298,57.254,57.2995,75217.0
2018-04-05 12:00:00,75.63,75.7,75.56,75.58,80486.0,57.307,57.3601,57.254,57.2692,80486.0
2018-04-05 12:10:00,75.57,75.71,75.56,75.61,70656.0,57.2616,57.3677,57.254,57.2919,70656.0
2018-04-05 12:20:00,75.63,75.65,75.51,75.53,68734.0,57.307,57.3222,57.2161,57.2313,68734.0
2018-04-05 12:30:00,75.52,75.57,75.45,75.57,67125.0,57.2237,57.2616,57.1707,57.2616,67125.0
2018-04-05 12:40:00,75.56,75.57,75.44,75.49,70971.0,57.254,57.2616,57.1631,57.201,70971.0
2018-04-05 12:50:00,75.5,75.57,75.47,75.54,49427.0,57.2085,57.2616,57.1858,57.2388,49427.0
2018-04-05 13:00:00,75.55,75.6,75.53,75.53,44210.0,57.2464,57.2843,57.2313,57.2313,44210.0
2018-04-05 13:10:00,75.53,75.56,75.46,75.51,54223.0,57.2313,57.254,57.1782,57.2161,54223.0
2018-04-05 13:20:00,75.49,75.58,75.49,75.51,73495.0,57.201,57.2692,57.201,57.2161,73495.0
2018-04-05 13:30:00,75.51,75.59,75.48,75.55,59724.0,57.2161,57.2767,57.1934,57.2464,59724.0
2018-04-05 13:40:00,75.54,75.54,75.43,75.5,124790.0,57.2388,57.2388,57.1555,57.2085,124790.0
2018-04-05 13:50:00,75.49,75.63,75.47,75.58,74817.0,57.201,57.307,57.1858,57.2692,74817.0
2018-04-05 14:00:00,75.58,75.66,75.55,75.58,68139.0,57.2692,57.3298,57.2464,57.2692,68139.0
2018-04-05 14:10:00,75.57,75.65,75.56,75.6,62743.0,57.2616,57.3222,57.254,57.2843,62743.0
2018-04-05 14:20:00,75.59,75.63,75.54,75.56,51174.0,57.2767,57.307,57.2388,57.254,51174.0
2018-04-05 14:30:00,75.57,75.69,75.57,75.67,48648.0,57.2616,57.3525,57.2616,57.3374,48648.0
2018-04-05 14:40:00,75.66,75.7,75.63,75.65,131850.0,57.3298,57.3601,57.307,57.3222,131850.0
2018-04-05 14:50:00,75.65,75.67,75.6,75.61,74293.0,57.3222,57.3374,57.2843,57.2919,74293.0
2018-04-05 15:00:00,75.6,75.73,75.56,75.71,70765.0,57.2843,57.3828,57.254,57.3677,70765.0
2018-04-05 15:10:00,75.71,75.74,75.68,75.68,63242.0,57.3677,57.3904,57.3449,57.3449,63242.0
2018-04-05 15:20:00,75.68,75.72,75.63,75.64,86612.0,57.3449,57.3752,57.307,57.3146,86612.0
2018-04-05 15:30:00,75.64,75.66,75.57,75.6,134833.0,57.3146,57.3298,57.2616,57.2843,134833.0
2018-04-05 15:40:00,75.6,75.79,75.59,75.79,199806.0,57.2843,57.4283,57.2767,57.4283,199806.0
2018-04-05 15:50:00,75.79,75.88,75.73,75.81,464039.0,57.4283,57.4965,57.3828,57.4434,464039.0
2018-04-06 09:30:00,75.67,76.22,75.63,75.99,320104.0,57.3374,57.7541,57.307,57.5798,320104.0
2018-04-06 09:40:00,75.97,76.17,75.82,76.14,206684.0,57.5647,57.7162,57.451,57.6935,206684.0
2018-04-06 09:50:00,76.14,76.19,76.01,76.08,152513.0,57.6935,57.7314,57.595,57.648,152513.0
2018-04-06 10:00:00,76.09,76.24,76.08,76.14,192817.0,57.6556,57.7693,57.648,57.6935,192817.0
2018-04-06 10:10:00,76.12,76.2,76.08,76.17,173334.0,57.6783,57.7389,57.648,57.7162,173334.0
2018-04-06 10:20:00,76.18,76.25,76.05,76.07,193094.0,57.7238,57.7768,57.6253,57.6404,193094.0
2018-04-06 10:30:00,76.07,76.21,76.06,76.09,134622.0,57.6404,57.7465,57.6329,57.6556,134622.0
2018-04-06 10:40:00,76.09,76.1,75.96,76.02,117275.0,57.6556,57.6632,57.5571,57.6026,117275.0
2018-04-06 10:50:00,76.01,76.02,75.91,75.94,134734.0,57.595,57.6026,57.5192,57.5419,134734.0
2018-04-06 11:00:00,75.94,75.95,75.81,75.83,94570.0,57.5419,57.5495,57.4434,57.4586,94570.0
2018-04-06 11:10:00,75.83,75.9,75.74,75.8,92263.0,57.4586,57.5116,57.3904,57.4359,92263.0
2018-04-06 11:20:00,75.8,75.85,75.75,75.75,80320.0,57.4359,57.4737,57.398,57.398,80320.0
2018-04-06 11:30:00,75.76,75.82,75.72,75.82,63910.0,57.4055,57.451,57.3752,57.451,63910.0
2018-04-06 11:40:00,75.82,75.89,75.79,75.81,57348.0,57.451,57.5041,57.4283,57.4434,57348.0
2018-04-06 11:50:00,75.82,75.91,75.77,75.77,73262.0,57.451,57.5192,57.4131,57.4131,73262.0
2018-04-06 12:00:00,75.76,75.82,75.7,75.73,64786.0,57.4055,57.451,57.3601,57.3828,64786.0
2018-04-06 12:10:00,75.73,75.73,75.65,75.65,71271.0,57.3828,57.3828,57.3222,57.3222,71271.0
2018-04-06 12:20:00,75.65,75.69,75.64,75.66,58743.0,57.3222,57.3525,57.3146,57.3298,58743.0
2018-04-06 12:30:00,75.66,75.75,75.63,75.73,85436.0,57.3298,57.398,57.307,57.3828,85436.0
2018-04-06 12:40:00,75.75,75.83,75.74,75.79,72805.0,57.398,57.4586,57.3904,57.4283,72805.0
2018-04-06 12:50:00,75.8,75.95,75.76,75.9,97715.0,57.4359,57.5495,57.4055,57.5116,97715.0
2018-04-06 13:00:00,75.9,75.9,75.72,75.74,91596.0,57.5116,57.5116,57.3752,57.3904,91596.0
2018-04-06 13:10:00,75.73,75.78,75.67,75.75,65218.0,57.3828,57.4207,57.3374,57.398,65218.0
2018-04-06 13:20:00,75.74,75.84,75.71,75.82,49835.0,57.3904,57.4662,57.3677,57.451,49835.0
2018-04-06 13:30:00,75.83,75.88,75.76,75.76,99805.0,57.4586,57.4965,57.4055,57.4055,99805.0
2018-04-06 13:40:00,75.76,75.81,75.62,75.63,53702.0,57.4055,57.4434,57.2995,57.307,53702.0
2018-04-06 13:50:00,75.62,75.64,75.45,75.46,69288.0,57.2995,57.3146,57.1707,57.1782,69288.0
2018-04-06 14:00:00,75.46,75.59,75.39,75.45,120141.0,57.1782,57.2767,57.1252,57.1707,120141.0
2018-04-06 14:10:00,75.45,75.46,75.35,75.37,78744.0,57.1707,57.1782,57.0949,57.11,78744.0
2018-04-06 14:20:00,75.36,75.47,75.32,75.34,97564.0,57.1025,57.1858,57.0721,57.0873,97564.0
2018-04-06 14:30:00,75.34,75.38,75.19,75.22,98716.0,57.0873,57.1176,56.9736,56.9964,98716.0
2018-04-06 14:40:00,75.21,75.33,75.16,75.24,124501.0,56.9888,57.0797,56.9509,57.0115,124501.0
2018-04-06 14:50:00,75.24,75.24,75.03,75.12,102866.0,57.0115,57.0115,56.8524,56.9206,102866.0
2018-04-06 15:00:00,75.12,75.2,75.05,75.15,98908.0,56.9206,56.9812,56.8676,56.9433,98908.0
2018-04-06 15:10:00,75.14,75.26,75.11,75.19,96747.0,56.9358,57.0267,56.913,56.9736,96747.0
2018-04-06 15:20:00,75.18,75.22,75.03,75.06,97694.0,56.9661,56.9964,56.8524,56.8751,97694.0
2018-04-06 15:30:00,75.06,75.2,75.02,75.18,157858.0,56.8751,56.9812,56.8448,56.9661,157858.0
2018-04-06 15:40:00,75.17,75.27,75.1,75.12,184509.0,56.9585,57.0343,56.9054,56.9206,184509.0
2018-04-06 15:50:00,75.13,75.37,75.13,75.25,254534.0,56.9282,57.11,56.9282,57.0191,254534.0
2018-04-09 09:30:00,75.32,75.43,74.92,74.95,180809.0,57.0721,57.1555,56.7691,56.7918,180809.0
2018-04-09 09:40:00,74.95,75.1,74.91,75.06,94085.0,56.7918,56.9054,56.7615,56.8751,94085.0
2018-04-09 09:50:00,75.06,75.23,75.02,75.16,177326.0,56.8751,57.004,56.8448,56.9509,177326.0
2018-04-09 10:00:00,75.16,75.24,75.11,75.15,69135.0,56.9509,57.0115,56.913,56.9433,69135.0
2018-04-09 10:10:00,75.15,75.16,75.05,75.15,147202.0,56.9433,56.9509,56.8676,56.9433,147202.0
2018-04-09 10:20:00,75.15,75.25,75.14,75.18,125105.0,56.9433,57.0191,56.9358,56.9661,125105.0
2018-04-09 10:30:00,75.18,75.41,75.18,75.34,128811.0,56.9661,57.1403,56.9661,57.0873,128811.0
2018-04-09 10:40:00,75.34,75.35,75.23,75.24,78510.0,57.0873,57.0949,57.004,57.0115,78510.0
2018-04-09 10:50:00,75.23,75.38,75.23,75.28,202820.0,57.004,57.1176,57.004,57.0418,202820.0
2018-04-09 11:00:00,75.28,75.42,75.25,75.41,105103.0,57.0418,57.1479,57.0191,57.1403,105103.0
2018-04-09 11:10:00,75.4,75.5,75.39,75.44,103372.0,57.1328,57.2085,57.1252,57.1631,103372.0
2018-04-09 11:20:00,75.43,75.44,75.33,75.38,75962.0,57.1555,57.1631,57.0797,57.1176,75962.0
2018-04-09 11:30:00,75.39,75.63,75.39,75.59,74323.0,57.1252,57.307,57.1252,57.2767,74323.0
2018-04-09 11:40:00,75.58,75.61,75.5,75.54,57309.0,57.2692,57.2919,57.2085,57.2388,57309.0
2018-04-09 11:50:00,75.54,75.57,75.42,75.52,68038.0,57.2388,57.2616,57.1479,57.2237,68038.0
2018-04-09 12:00:00,75.52,75.55,75.41,75.44,72372.0,57.2237,57.2464,57.1403,57.1631,72372.0
2018-04-09 12:10:00,75.43,75.44,75.37,75.41,70017.0,57.1555,57.1631,57.11,57.1403,70017.0
2018-04-09 12:20:00,75.41,75.51,75.39,75.5,73459.0,57.1403,57.2161,57.1252,57.2085,73459.0
2018-04-09 12:30:00,75.5,75.55,75.47,75.47,78439.0,57.2085,57.2464,57.1858,57.1858,78439.0
2018-04-09 12:40:00,75.48,75.54,75.43,75.52,63842.0,57.1934,57.2388,57.1555,57.2237,63842.0
2018-04-09 12:50:00,75.52,75.55,75.48,75.53,54034.0,57.2237,57.2464,57.1934,57.2313,54034.0
2018-04-09 13:00:00,75.53,75.56,75.47,75.5,68994.0,57.2313,57.254,57.1858,57.2085,68994.0
2018-04-09 13:10:00,75.5,75.56,75.5,75.53,68153.0,57.2085,57.254,57.2085,57.2313,68153.0
2018-04-09 13:20:00,75.54,75.61,75.53,75.55,69531.0,57.2388,57.2919,57.2313,57.2464,69531.0
2018-04-09 13:30:00,75.56,75.57,75.45,75.55,81690.0,57.254,57.2616,57.1707,57.2464,81690.0
2018-04-09 13:40:00,75.56,75.61,75.51,75.53,78650.0,57.254,57.2919,57.2161,57.2313,78650.0
2018-04-09 13:50:00,75.53,75.61,75.51,75.52,102777.0,57.2313,57.2919,57.2161,57.2237,102777.0
2018-04-09 14:00:00,75.52,75.52,75.4,75.44,131738.0,57.2237,57.2237,57.1328,57.1631,131738.0
2018-04-09 14:10:00,75.43,75.45,75.39,75.43,169586.0,57.1555,57.1707,57.1252,57.1555,169586.0
2018-04-09 14:20:00,75.44,75.44,75.32,75.35,106819.0,57.1631,57.1631,57.0721,57.0949,106819.0
2018-04-09 14:30:00,75.34,75.39,75.31,75.37,147374.0,57.0873,57.1252,57.0646,57.11,147374.0
2018-04-09 14:40:00,75.38,75.45,75.29,75.45,205988.0,57.1176,57.1707,57.0494,57.1707,205988.0
2018-04-09 14:50:00,75.44,75.55,75.44,75.55,78313.0,57.1631,57.2464,57.1631,57.2464,78313.0
2018-04-09 15:00:00,75.55,75.57,75.48,75.57,81521.0,57.2464,57.2616,57.1934,57.2616,81521.0
2018-04-09 15:10:00,75.58,75.58,75.32,75.33,104305.0,57.2692,57.2692,57.0721,57.0797,104305.0
2018-04-09 15:20:00,75.32,75.4,75.25,75.39,85590.0,57.0721,57.1328,57.0191,57.1252,85590.0
2018-04-09 15:30:00,75.38,75.39,75.26,75.34,102560.0,57.1176,57.1252,57.0267,57.0873,102560.0
2018-04-09 15:40:00,75.33,75.33,75.14,75.14,119060.0,57.0797,57.0797,56.9358,56.9358,119060.0
2018-04-09 15:50:00,75.13,75.19,74.98,75.02,278093.0,56.9282,56.9736,56.8145,56.8448,278093.0
2018-04-10 09:30:00,75.31,75.37,75.04,75.19,221527.0,57.0646,57.11,56.86,56.9736,221527.0
2018-04-10 09:40:00,75.19,75.43,75.19,75.41,121140.0,56.9736,57.1555,56.9736,57.1403,121140.0
2018-04-10 09:50:00,75.4,75.44,75.27,75.29,121390.0,57.1328,57.1631,57.0343,57.0494,121390.0
2018-04-10 10:00:00,75.28,75.38,75.22,75.28,162226.0,57.0418,57.1176,56.9964,57.0418,162226.0
2018-04-10 10:10:00,75.28,75.38,75.27,75.28,134921.0,57.0418,57.1176,57.0343,57.0418,134921.0
2018-04-10 10:20:00,75.28,75.4,75.26,75.3,125597.0,57.0418,57.1328,57.0267,57.057,125597.0
2018-04-10 10:30:00,75.31,75.48,75.3,75.42,115709.0,57.0646,57.1934,57.057,57.1479,115709.0
2018-04-10 10:40:00,75.42,75.43,75.33,75.37,98885.0,57.1479,57.1555,57.0797,57.11,98885.0
2018-04-10 10:50:00,75.38,75.46,75.37,75.43,77600.0,57.1176,57.1782,57.11,57.1555,77600.0
2018-04-10 11:00:00,75.44,75.5,75.39,75.39,110232.0,57.1631,57.2085,57.1252,57.1252,110232.0
2018-04-10 11:10:00,75.4,75.46,75.36,75.43,77218.0,57.1328,57.1782,57.1025,57.1555,77218.0
2018-04-10 11:20:00,75.43,75.44,75.32,75.33,82565.0,57.1555,57.1631,57.0721,57.0797,82565.0
2018-04-10 11:30:00,75.33,75.39,75.31,75.39,85172.0,57.0797,57.1252,57.0646,57.1252,85172.0
2018-04-10 11:40:00,75.39,75.45,75.23,75.27,85710.0,57.1252,57.1707,57.004,57.0343,85710.0
2018-04-10 11:50:00,75.26,75.35,75.24,75.32,57624.0,57.0267,57.0949,57.0115,57.0721,57624.0
2018-04-10 12:00:00,75.32,75.38,75.25,75.26,73277.0,57.0721,57.1176,57.0191,57.0267,73277.0
2018-04-10 12:10:00,75.27,75.29,75.19,75.27,95336.0,57.0343,57.0494,56.9736,57.0343,95336.0
2018-04-10 12:20:00,75.27,75.31,75.03,75.17,148049.0,57.0343,57.0646,56.8524,56.9585,148049.0
2018-04-10 12:30:00,75.17,75.32,75.06,75.08,97259.0,56.9585,57.0721,56.8751,56.8903,97259.0
2018-04-10 12:40:00,75.06,75.17,74.84,75.01,143571.0,56.8751,56.9585,56.7084,56.8372,143571.0
2018-04-10 12:50:00,75.0,75.01,74.92,74.92,92800.0,56.8297,56.8372,56.7691,56.7691,92800.0
2018-04-10 13:00:00,74.93,75.2,74.83,75.16,309648.0,56.7766,56.9812,56.7009,56.9509,309648.0
2018-04-10 13:10:00,75.15,75.25,75.11,75.12,291626.0,56.9433,57.0191,56.913,56.9206,291626.0
2018-04-10 13:20:00,75.12,75.33,75.11,75.28,208516.0,56.9206,57.0797,56.913,57.0418,208516.0
2018-04-10 13:30:00,75.28,75.29,75.15,75.15,199144.0,57.0418,57.0494,56.9433,56.9433,199144.0
2018-04-10 13:40:00,75.15,75.17,74.96,74.97,186858.0,56.9433,56.9585,56.7994,56.8069,186858.0
2018-04-10 13:50:00,74.97,75.1,74.97,75.05,116496.0,56.8069,56.9054,56.8069,56.8676,116496.0
2018-04-10 14:00:00,75.06,75.14,74.97,75.1,127311.0,56.8751,56.9358,56.8069,56.9054,127311.0
2018-04-10 14:10:00,75.1,75.14,75.03,75.04,107118.0,56.9054,56.9358,56.8524,56.86,107118.0
2018-04-10 14:20:00,75.04,75.06,74.93,74.95,91842.0,56.86,56.8751,56.7766,56.7918,91842.0
2018-04-10 14:30:00,74.95,75.04,74.91,74.96,89674.0,56.7918,56.86,56.7615,56.7994,89674.0
2018-04-10 14:40:00,74.96,75.06,74.84,74.97,109547.0,56.7994,56.8751,56.7084,56.8069,109547.0
2018-04-10 14:50:00,74.96,75.12,74.96,75.05,102307.0,56.7994,56.9206,56.7994,56.8676,102307.0
2018-04-10 15:00:00,75.04,75.13,74.93,75.12,121124.0,56.86,56.9282,56.7766,56.9206,121124.0
2018-04-10 15:10:00,75.13,75.17,74.99,75.08,123288.0,56.9282,56.9585,56.8221,56.8903,123288.0
2018-04-10 15:20:00,75.09,75.12,75.01,75.1,112798.0,56.8979,56.9206,56.8372,56.9054,112798.0
2018-04-10 15:30:00,75.09,75.1,75.01,75.07,138718.0,56.8979,56.9054,56.8372,56.8827,138718.0
2018-04-10 15:40:00,75.06,75.12,74.99,75.04,186283.0,56.8751,56.9206,56.8221,56.86,186283.0
2018-04-10 15:50:00,75.05,75.08,74.89,74.95,818911.0,56.8676,56.8903,56.7463,56.7918,818911.0
2018-04-11 09:30:00,74.81,75.17,74.74,75.1,278420.0,56.6857,56.9585,56.6327,56.9054,278420.0
2018-04-11 09:40:00,75.11,75.46,75.08,75.39,185864.0,56.913,57.1782,56.8903,57.1252,185864.0
2018-04-11 09:50:00,75.4,75.45,75.29,75.34,85201.0,57.1328,57.1707,57.0494,57.0873,85201.0
2018-04-11 10:00:00,75.32,75.33,75.2,75.27,148219.0,57.0721,57.0797,56.9812,57.0343,148219.0
2018-04-11 10:10:00,75.27,75.3,75.14,75.17,242359.0,57.0343,57.057,56.9358,56.9585,242359.0
2018-04-11 10:20:00,75.16,75.23,75.12,75.16,78797.0,56.9509,57.004,56.9206,56.9509,78797.0
2018-04-11 10:30:00,75.14,75.26,75.13,75.2,51689.0,56.9358,57.0267,56.9282,56.9812,51689.0
2018-04-11 10:40:00,75.21,75.31,75.16,75.28,66489.0,56.9888,57.0646,56.9509,57.0418,66489.0
2018-04-11 10:50:00,75.29,75.3,75.1,75.15,79518.0,57.0494,57.057,56.9054,56.9433,79518.0
2018-04-11 11:00:00,75.16,75.34,75.15,75.32,130929.0,56.9509,57.0873,56.9433,57.0721,130929.0
2018-04-11 11:10:00,75.33,75.5,75.32,75.47,125357.0,57.0797,57.2085,57.0721,57.1858,125357.0
2018-04-11 11:20:00,75.47,75.51,75.41,75.5,70924.0,57.1858,57.2161,57.1403,57.2085,70924.0
2018-04-11 11:30:00,75.5,75.59,75.47,75.56,53759.0,57.2085,57.2767,57.1858,57.254,53759.0
2018-04-11 11:40:00,75.58,75.6,75.51,75.51,63004.0,57.2692,57.2843,57.2161,57.2161,63004.0
2018-04-11 11:50:00,75.53,75.65,75.53,75.63,74403.0,57.2313,57.3222,57.2313,57.307,74403.0
2018-04-11 12:00:00,75.61,75.69,75.54,75.57,84799.0,57.2919,57.3525,57.2388,57.2616,84799.0
2018-04-11 12:10:00,75.57,75.64,75.51,75.52,58669.0,57.2616,57.3146,57.2161,57.2237,58669.0
2018-04-11 12:20:00,75.52,75.52,75.44,75.45,44919.0,57.2237,57.2237,57.1631,57.1707,44919.0
2018-04-11 12:30:00,75.46,75.51,75.4,75.44,56471.0,57.1782,57.2161,57.1328,57.1631,56471.0
2018-04-11 12:40:00,75.45,75.5,75.41,75.43,56624.0,57.1707,57.2085,57.1403,57.1555,56624.0
2018-04-11 12:50:00,75.43,75.43,75.35,75.35,61820.0,57.1555,57.1555,57.0949,57.0949,61820.0
2018-04-11 13:00:00,75.35,75.38,75.26,75.28,76304.0,57.0949,57.1176,57.0267,57.0418,76304.0
2018-04-11 13:10:00,75.28,75.28,75.18,75.24,66013.0,57.0418,57.0418,56.9661,57.0115,66013.0
2018-04-11 13:20:00,75.25,75.3,75.21,75.26,38321.0,57.0191,57.057,56.9888,57.0267,38321.0
2018-04-11 13:30:00,75.26,75.28,75.2,75.23,48822.0,57.0267,57.0418,56.9812,57.004,48822.0
2018-04-11 13:40:00,75.23,75.35,75.21,75.35,49897.0,57.004,57.0949,56.9888,57.0949,49897.0
2018-04-11 13:50:00,75.34,75.35,75.29,75.33,39457.0,57.0873,57.0949,57.0494,57.0797,39457.0
2018-04-11 14:00:00,75.34,75.36,75.21,75.22,79658.0,57.0873,57.1025,56.9888,56.9964,79658.0
2018-04-11 14:10:00,75.22,75.36,75.19,75.35,83047.0,56.9964,57.1025,56.9736,57.0949,83047.0
2018-04-11 14:20:00,75.34,75.41,75.34,75.37,65265.0,57.0873,57.1403,57.0873,57.11,65265.0
2018-04-11 14:30:00,75.37,75.45,75.36,75.4,92595.0,57.11,57.1707,57.1025,57.1328,92595.0
2018-04-11 14:40:00,75.4,75.46,75.31,75.37,67147.0,57.1328,57.1782,57.0646,57.11,67147.0
2018-04-11 14:50:00,75.36,75.41,75.29,75.4,57018.0,57.1025,57.1403,57.0494,57.1328,57018.0
2018-04-11 15:00:00,75.41,75.48,75.31,75.32,58075.0,57.1403,57.1934,57.0646,57.0721,58075.0
2018-04-11 15:10:00,75.32,75.35,75.2,75.26,79483.0,57.0721,57.0949,56.9812,57.0267,79483.0
2018-04-11 15:20:00,75.27,75.28,75.19,75.22,89948.0,57.0343,57.0418,56.9736,56.9964,89948.0
2018-04-11 15:30:00,75.23,75.28,75.2,75.21,124354.0,57.004,57.0418,56.9812,56.9888,124354.0
2018-04-11 15:40:00,75.2,75.23,75.1,75.1,126324.0,56.9812,57.004,56.9054,56.9054,126324.0
2018-04-11 15:50:00,75.09,75.13,75.03,75.09,245713.0,56.8979,56.9282,56.8524,56.8979,245713.0
2018-04-12 09:30:00,75.23,75.24,74.64,74.64,165820.0,57.004,57.0115,56.5569,56.5569,165820.0
2018-04-12 09:40:00,74.65,74.83,74.6,74.83,101244.0,56.5645,56.7009,56.5266,56.7009,101244.0
2018-04-12 09:50:00,74.82,74.89,74.74,74.84,95018.0,56.6933,56.7463,56.6327,56.7084,95018.0
2018-04-12 10:00:00,74.86,74.87,74.63,74.64,76919.0,56.7236,56.7312,56.5493,56.5569,76919.0
2018-04-12 10:10:00,74.64,74.67,74.46,74.52,102827.0,56.5569,56.5796,56.4205,56.466,102827.0
2018-04-12 10:20:00,74.53,74.71,74.49,74.49,76206.0,56.4735,56.6099,56.4432,56.4432,76206.0
2018-04-12 10:30:00,74.48,74.63,74.48,74.55,121353.0,56.4357,56.5493,56.4357,56.4887,121353.0
2018-04-12 10:40:00,74.55,74.58,74.39,74.44,91448.0,56.4887,56.5114,56.3675,56.4053,91448.0
2018-04-12 10:50:00,74.44,74.53,74.4,74.43,95794.0,56.4053,56.4735,56.375,56.3978,95794.0
2018-04-12 11:00:00,74.44,74.5,74.36,74.41,108225.0,56.4053,56.4508,56.3447,56.3826,108225.0
2018-04-12 11:10:00,74.4,74.46,74.34,74.41,138187.0,56.375,56.4205,56.3296,56.3826,138187.0
2018-04-12 11:20:00,74.42,74.42,74.3,74.33,57528.0,56.3902,56.3902,56.2993,56.322,57528.0
2018-04-12 11:30:00,74.33,74.43,74.32,74.34,65375.0,56.322,56.3978,56.3144,56.3296,65375.0
2018-04-12 11:40:00,74.35,74.39,74.25,74.29,40689.0,56.3371,56.3675,56.2614,56.2917,40689.0
2018-04-12 11:50:00,74.3,74.3,74.12,74.15,91861.0,56.2993,56.2993,56.1629,56.1856,91861.0
2018-04-12 12:00:00,74.15,74.23,74.09,74.23,59186.0,56.1856,56.2462,56.1401,56.2462,59186.0
2018-04-12 12:10:00,74.23,74.36,74.22,74.34,58523.0,56.2462,56.3447,56.2386,56.3296,58523.0
2018-04-12 12:20:00,74.35,74.35,74.24,74.26,39302.0,56.3371,56.3371,56.2538,56.269,39302.0
2018-04-12 12:30:00,74.27,74.27,74.23,74.25,22763.0,56.2765,56.2765,56.2462,56.2614,22763.0
2018-04-12 12:40:00,74.26,74.29,74.21,74.28,64267.0,56.269,56.2917,56.2311,56.2841,64267.0
2018-04-12 12:50:00,74.28,74.32,74.25,74.3,54714.0,56.2841,56.3144,56.2614,56.2993,54714.0
2018-04-12 13:00:00,74.29,74.32,74.2,74.23,56944.0,56.2917,56.3144,56.2235,56.2462,56944.0
2018-04-12 13:10:00,74.23,74.26,74.18,74.21,69079.0,56.2462,56.269,56.2083,56.2311,69079.0
2018-04-12 13:20:00,74.2,74.2,74.06,74.07,63521.0,56.2235,56.2235,56.1174,56.125,63521.0
2018-04-12 13:30:00,74.07,74.19,74.05,74.14,55156.0,56.125,56.2159,56.1098,56.178,55156.0
2018-04-12 13:40:00,74.14,74.19,74.1,74.14,60128.0,56.178,56.2159,56.1477,56.178,60128.0
2018-04-12 13:50:00,74.13,74.22,74.09,74.11,117325.0,56.1704,56.2386,56.1401,56.1553,117325.0
2018-04-12 14:00:00,74.11,74.22,74.11,74.22,43402.0,56.1553,56.2386,56.1553,56.2386,43402.0
2018-04-12 14:10:00,74.23,74.26,74.21,74.24,61296.0,56.2462,56.269,56.2311,56.2538,61296.0
2018-04-12 14:20:00,74.25,74.34,74.25,74.33,64381.0,56.2614,56.3296,56.2614,56.322,64381.0
2018-04-12 14:30:00,74.34,74.35,74.25,74.25,99879.0,56.3296,56.3371,56.2614,56.2614,99879.0
2018-04-12 14:40:00,74.26,74.29,74.22,74.24,54522.0,56.269,56.2917,56.2386,56.2538,54522.0
2018-04-12 14:50:00,74.24,74.31,74.24,74.3,74917.0,56.2538,56.3068,56.2538,56.2993,74917.0
2018-04-12 15:00:00,74.3,74.31,74.18,74.2,75833.0,56.2993,56.3068,56.2083,56.2235,75833.0
2018-04-12 15:10:00,74.2,74.3,74.19,74.3,50580.0,56.2235,56.2993,56.2159,56.2993,50580.0
2018-04-12 15:20:00,74.3,74.39,74.29,74.33,81354.0,56.2993,56.3675,56.2917,56.322,81354.0
2018-04-12 15:30:00,74.32,74.34,74.29,74.31,185287.0,56.3144,56.3296,56.2917,56.3068,185287.0
2018-04-12 15:40:00,74.32,74.33,74.24,74.28,186454.0,56.3144,56.322,56.2538,56.2841,186454.0
2018-04-12 15:50:00,74.28,74.29,74.22,74.26,558545.0,56.2841,56.2917,56.2386,56.269,558545.0
2018-04-13 09:30:00,74.2,74.46,74.09,74.36,293789.0,56.2235,56.4205,56.1401,56.3447,293789.0
2018-04-13 09:40:00,74.32,74.32,74.1,74.11,97571.0,56.3144,56.3144,56.1477,56.1553,97571.0
2018-04-13 09:50:00,74.12,74.39,74.12,74.34,141765.0,56.1629,56.3675,56.1629,56.3296,141765.0
2018-04-13 10:00:00,74.33,74.4,74.23,74.24,119587.0,56.322,56.375,56.2462,56.2538,119587.0
2018-04-13 10:10:00,74.24,74.37,74.15,74.32,121879.0,56.2538,56.3523,56.1856,56.3144,121879.0
2018-04-13 10:20:00,74.33,74.49,74.29,74.36,99134.0,56.322,56.4432,56.2917,56.3447,99134.0
2018-04-13 10:30:00,74.36,74.42,74.29,74.33,83658.0,56.3447,56.3902,56.2917,56.322,83658.0
2018-04-13 10:40:00,74.32,74.34,74.21,74.27,84899.0,56.3144,56.3296,56.2311,56.2765,84899.0
2018-04-13 10:50:00,74.27,74.28,74.22,74.24,60598.0,56.2765,56.2841,56.2386,56.2538,60598.0
2018-04-13 11:00:00,74.25,74.42,74.21,74.4,81534.0,56.2614,56.3902,56.2311,56.375,81534.0
2018-04-13 11:10:00,74.39,74.39,74.26,74.36,66017.0,56.3675,56.3675,56.269,56.3447,66017.0
2018-04-13 11:20:00,74.36,74.46,74.35,74.37,149520.0,56.3447,56.4205,56.3371,56.3523,149520.0
2018-04-13 11:30:00,74.37,74.41,74.31,74.33,54907.0,56.3523,56.3826,56.3068,56.322,54907.0
2018-04-13 11:40:00,74.33,74.38,74.27,74.3,115328.0,56.322,56.3599,56.2765,56.2993,115328.0
2018-04-13 11:50:00,74.29,74.36,74.27,74.34,81574.0,56.2917,56.3447,56.2765,56.3296,81574.0
2018-04-13 12:00:00,74.34,74.4,74.32,74.33,98812.0,56.3296,56.375,56.3144,56.322,98812.0
2018-04-13 12:10:00,74.33,74.41,74.33,74.37,84597.0,56.322,56.3826,56.322,56.3523,84597.0
2018-04-13 12:20:00,74.37,74.56,74.37,74.56,70682.0,56.3523,56.4963,56.3523,56.4963,70682.0
2018-04-13 12:30:00,74.56,74.56,74.42,74.47,56075.0,56.4963,56.4963,56.3902,56.4281,56075.0
2018-04-13 12:40:00,74.48,74.53,74.44,74.53,33583.0,56.4357,56.4735,56.4053,56.4735,33583.0
2018-04-13 12:50:00,74.53,74.54,74.47,74.52,75259.0,56.4735,56.4811,56.4281,56.466,75259.0
2018-04-13 13:00:00,74.52,74.61,74.51,74.59,60695.0,56.466,56.5342,56.4584,56.519,60695.0
2018-04-13 13:10:00,74.59,74.64,74.56,74.59,58138.0,56.519,56.5569,56.4963,56.519,58138.0
2018-04-13 13:20:00,74.59,74.68,74.59,74.65,68666.0,56.519,56.5872,56.519,56.5645,68666.0
2018-04-13 13:30:00,74.65,74.66,74.59,74.63,44550.0,56.5645,56.572,56.519,56.5493,44550.0
2018-04-13 13:40:00,74.63,74.72,74.63,74.65,59738.0,56.5493,56.6175,56.5493,56.5645,59738.0
2018-04-13 13:50:00,74.64,74.66,74.6,74.65,44888.0,56.5569,56.572,56.5266,56.5645,44888.0
2018-04-13 14:00:00,74.66,74.68,74.59,74.62,80753.0,56.572,56.5872,56.519,56.5417,80753.0
2018-04-13 14:10:00,74.61,74.63,74.52,74.52,101680.0,56.5342,56.5493,56.466,56.466,101680.0
2018-04-13 14:20:00,74.52,74.53,74.45,74.47,85719.0,56.466,56.4735,56.4129,56.4281,85719.0
2018-04-13 14:30:00,74.46,74.6,74.45,74.55,65776.0,56.4205,56.5266,56.4129,56.4887,65776.0
2018-04-13 14:40:00,74.55,74.65,74.52,74.58,55217.0,56.4887,56.5645,56.466,56.5114,55217.0
2018-04-13 14:50:00,74.58,74.62,74.52,74.52,47907.0,56.5114,56.5417,56.466,56.466,47907.0
2018-04-13 15:00:00,74.52,74.54,74.47,74.5,86623.0,56.466,56.4811,56.4281,56.4508,86623.0
2018-04-13 15:10:00,74.5,74.53,74.33,74.33,78252.0,56.4508,56.4735,56.322,56.322,78252.0
2018-04-13 15:20:00,74.33,74.48,74.33,74.41,97392.0,56.322,56.4357,56.322,56.3826,97392.0
2018-04-13 15:30:00,74.41,74.48,74.39,74.48,134010.0,56.3826,56.4357,56.3675,56.4357,134010.0
2018-04-13 15:40:00,74.49,74.62,74.48,74.59,140794.0,56.4432,56.5417,56.4357,56.519,140794.0
2018-04-13 15:50:00,74.6,74.69,74.6,74.65,208204.0,56.5266,56.5948,56.5266,56.5645,208204.0
2018-04-16 09:30:00,74.72,75.0,74.69,74.93,217706.0,56.6175,56.8297,56.5948,56.7766,217706.0
2018-04-16 09:40:00,74.92,75.17,74.9,75.15,120259.0,56.7691,56.9585,56.7539,56.9433,120259.0
2018-04-16 09:50:00,75.15,75.2,74.99,75.01,170838.0,56.9433,56.9812,56.8221,56.8372,170838.0
2018-04-16 10:00:00,75.01,75.18,75.0,75.06,189574.0,56.8372,56.9661,56.8297,56.8751,189574.0
2018-04-16 10:10:00,75.07,75.08,74.9,74.92,179032.0,56.8827,56.8903,56.7539,56.7691,179032.0
2018-04-16 10:20:00,74.9,74.93,74.71,74.71,67978.0,56.7539,56.7766,56.6099,56.6099,67978.0
2018-04-16 10:30:00,74.72,74.84,74.63,74.65,107194.0,56.6175,56.7084,56.5493,56.5645,107194.0
2018-04-16 10:40:00,74.65,74.76,74.57,74.76,90571.0,56.5645,56.6478,56.5038,56.6478,90571.0
2018-04-16 10:50:00,74.75,74.9,74.74,74.8,150461.0,56.6402,56.7539,56.6327,56.6781,150461.0
2018-04-16 11:00:00,74.81,74.96,74.81,74.95,82559.0,56.6857,56.7994,56.6857,56.7918,82559.0
2018-04-16 11:10:00,74.95,75.08,74.95,75.02,117535.0,56.7918,56.8903,56.7918,56.8448,117535.0
2018-04-16 11:20:00,75.01,75.18,74.99,75.09,158839.0,56.8372,56.9661,56.8221,56.8979,158839.0
2018-04-16 11:30:00,75.1,75.12,74.98,75.0,84460.0,56.9054,56.9206,56.8145,56.8297,84460.0
2018-04-16 11:40:00,75.01,75.1,74.96,75.07,95378.0,56.8372,56.9054,56.7994,56.8827,95378.0
2018-04-16 11:50:00,75.07,75.15,75.0,75.09,101570.0,56.8827,56.9433,56.8297,56.8979,101570.0
2018-04-16 12:00:00,75.08,75.17,75.07,75.16,47546.0,56.8903,56.9585,56.8827,56.9509,47546.0
2018-04-16 12:10:00,75.17,75.28,75.13,75.28,217640.0,56.9585,57.0418,56.9282,57.0418,217640.0
2018-04-16 12:20:00,75.28,75.31,75.23,75.24,63240.0,57.0418,57.0646,57.004,57.0115,63240.0
2018-04-16 12:30:00,75.24,75.3,75.19,75.19,87130.0,57.0115,57.057,56.9736,56.9736,87130.0
2018-04-16 12:40:00,75.2,75.2,75.12,75.16,60852.0,56.9812,56.9812,56.9206,56.9509,60852.0
2018-04-16 12:50:00,75.16,75.2,75.07,75.07,71083.0,56.9509,56.9812,56.8827,56.8827,71083.0
2018-04-16 13:00:00,75.08,75.3,75.07,75.29,110761.0,56.8903,57.057,56.8827,57.0494,110761.0
2018-04-16 13:10:00,75.29,75.32,75.26,75.28,92981.0,57.0494,57.0721,57.0267,57.0418,92981.0
2018-04-16 13:20:00,75.28,75.36,75.27,75.33,46757.0,57.0418,57.1025,57.0343,57.0797,46757.0
2018-04-16 13:30:00,75.33,75.37,75.27,75.32,57113.0,57.0797,57.11,57.0343,57.0721,57113.0
2018-04-16 13:40:00,75.31,75.33,75.24,75.25,76748.0,57.0646,57.0797,57.0115,57.0191,76748.0
2018-04-16 13:50:00,75.25,75.26,75.18,75.21,100881.0,57.0191,57.0267,56.9661,56.9888,100881.0
2018-04-16 14:00:00,75.22,75.28,75.12,75.14,68483.0,56.9964,57.0418,56.9206,56.9358,68483.0
2018-04-16 14:10:00,75.14,75.21,75.14,75.17,46014.0,56.9358,56.9888,56.9358,56.9585,46014.0
2018-04-16 14:20:00,75.17,75.18,75.11,75.16,73937.0,56.9585,56.9661,56.913,56.9509,73937.0
2018-04-16 14:30:00,75.15,75.35,75.15,75.29,82524.0,56.9433,57.0949,56.9433,57.0494,82524.0
2018-04-16 14:40:00,75.29,75.36,75.27,75.34,50561.0,57.0494,57.1025,57.0343,57.0873,50561.0
2018-04-16 14:50:00,75.33,75.35,75.15,75.16,66964.0,57.0797,57.0949,56.9433,56.9509,66964.0
2018-04-16 15:00:00,75.16,75.26,75.15,75.25,48668.0,56.9509,57.0267,56.9433,57.0191,48668.0
2018-04-16 15:10:00,75.25,75.25,75.12,75.14,54846.0,57.0191,57.0191,56.9206,56.9358,54846.0
2018-04-16 15:20:00,75.14,75.19,75.05,75.17,86454.0,56.9358,56.9736,56.8676,56.9585,86454.0
2018-04-16 15:30:00,75.17,75.22,75.14,75.18,55002.0,56.9585,56.9964,56.9358,56.9661,55002.0
2018-04-16 15:40:00,75.19,75.26,75.12,75.16,118673.0,56.9736,57.0267,56.9206,56.9509,118673.0
2018-04-16 15:50:00,75.16,75.2,75.06,75.1,235922.0,56.9509,56.9812,56.8751,56.9054,235922.0
2018-04-17 09:30:00,75.29,75.39,75.06,75.34,388749.0,57.0494,57.1252,56.8751,57.0873,388749.0
2018-04-17 09:40:00,75.35,75.59,75.34,75.48,125498.0,57.0949,57.2767,57.0873,57.1934,125498.0
2018-04-17 09:50:00,75.49,75.67,75.46,75.54,164894.0,57.201,57.3374,57.1782,57.2388,164894.0
2018-04-17 10:00:00,75.54,75.65,75.45,75.65,93177.0,57.2388,57.3222,57.1707,57.3222,93177.0
2018-04-17 10:10:00,75.66,75.97,75.66,75.9,165738.0,57.3298,57.5647,57.3298,57.5116,165738.0
2018-04-17 10:20:00,75.91,76.04,75.88,76.01,87558.0,57.5192,57.6177,57.4965,57.595,87558.0
2018-04-17 10:30:00,76.0,76.22,75.98,76.21,97745.0,57.5874,57.7541,57.5722,57.7465,97745.0
2018-04-17 10:40:00,76.22,76.28,76.14,76.27,105326.0,57.7541,57.7996,57.6935,57.792,105326.0
2018-04-17 10:50:00,76.27,76.35,76.18,76.34,81799.0,57.792,57.8526,57.7238,57.845,81799.0
2018-04-17 11:00:00,76.34,76.42,76.28,76.34,86705.0,57.845,57.9056,57.7996,57.845,86705.0
2018-04-17 11:10:00,76.35,76.42,76.25,76.3,87162.0,57.8526,57.9056,57.7768,57.8147,87162.0
2018-04-17 11:20:00,76.32,76.35,76.21,76.27,87957.0,57.8299,57.8526,57.7465,57.792,87957.0
2018-04-17 11:30:00,76.28,76.28,75.99,75.99,90749.0,57.7996,57.7996,57.5798,57.5798,90749.0
2018-04-17 11:40:00,75.98,76.07,75.97,75.99,78611.0,57.5722,57.6404,57.5647,57.5798,78611.0
2018-04-17 11:50:00,75.98,76.02,75.92,75.99,73810.0,57.5722,57.6026,57.5268,57.5798,73810.0
2018-04-17 12:00:00,75.98,76.01,75.83,75.83,67440.0,57.5722,57.595,57.4586,57.4586,67440.0
2018-04-17 12:10:00,75.84,75.86,75.74,75.75,75857.0,57.4662,57.4813,57.3904,57.398,75857.0
2018-04-17 12:20:00,75.75,75.79,75.7,75.73,63827.0,57.398,57.4283,57.3601,57.3828,63827.0
2018-04-17 12:30:00,75.73,75.86,75.72,75.83,65943.0,57.3828,57.4813,57.3752,57.4586,65943.0
2018-04-17 12:40:00,75.82,75.82,75.74,75.74,69637.0,57.451,57.451,57.3904,57.3904,69637.0
2018-04-17 12:50:00,75.74,75.81,75.73,75.81,54280.0,57.3904,57.4434,57.3828,57.4434,54280.0
2018-04-17 13:00:00,75.81,75.82,75.73,75.77,76872.0,57.4434,57.451,57.3828,57.4131,76872.0
2018-04-17 13:10:00,75.76,75.81,75.73,75.78,98570.0,57.4055,57.4434,57.3828,57.4207,98570.0
2018-04-17 13:20:00,75.78,75.81,75.71,75.76,53256.0,57.4207,57.4434,57.3677,57.4055,53256.0
2018-04-17 13:30:00,75.77,75.85,75.75,75.81,55813.0,57.4131,57.4737,57.398,57.4434,55813.0
2018-04-17 13:40:00,75.81,75.91,75.8,75.87,112249.0,57.4434,57.5192,57.4359,57.4889,112249.0
2018-04-17 13:50:00,75.87,75.93,75.84,75.92,61059.0,57.4889,57.5344,57.4662,57.5268,61059.0
2018-04-17 14:00:00,75.92,76.03,75.9,75.97,94955.0,57.5268,57.6101,57.5116,57.5647,94955.0
2018-04-17 14:10:00,75.97,76.06,75.94,76.05,61228.0,57.5647,57.6329,57.5419,57.6253,61228.0
2018-04-17 14:20:00,76.06,76.1,75.98,76.02,80861.0,57.6329,57.6632,57.5722,57.6026,80861.0
2018-04-17 14:30:00,76.03,76.09,76.01,76.03,56936.0,57.6101,57.6556,57.595,57.6101,56936.0
2018-04-17 14:40:00,76.04,76.13,76.03,76.08,82451.0,57.6177,57.6859,57.6101,57.648,82451.0
2018-04-17 14:50:00,76.09,76.13,75.99,76.02,86171.0,57.6556,57.6859,57.5798,57.6026,86171.0
2018-04-17 15:00:00,76.02,76.24,76.0,76.22,134863.0,57.6026,57.7693,57.5874,57.7541,134863.0
2018-04-17 15:10:00,76.22,76.28,76.14,76.26,142982.0,57.7541,57.7996,57.6935,57.7844,142982.0
2018-04-17 15:20:00,76.26,76.33,76.16,76.19,87072.0,57.7844,57.8375,57.7086,57.7314,87072.0
2018-04-17 15:30:00,76.17,76.24,76.02,76.03,130041.0,57.7162,57.7693,57.6026,57.6101,130041.0
2018-04-17 15:40:00,76.03,76.14,76.0,76.14,201410.0,57.6101,57.6935,57.5874,57.6935,201410.0
2018-04-17 15:50:00,76.14,76.14,76.0,76.01,354228.0,57.6935,57.6935,57.5874,57.595,354228.0
2018-04-18 09:30:00,76.18,76.28,75.95,76.05,272588.0,57.7238,57.7996,57.5495,57.6253,272588.0
2018-04-18 09:40:00,76.05,76.06,75.87,76.03,225070.0,57.6253,57.6329,57.4889,57.6101,225070.0
2018-04-18 09:50:00,76.01,76.06,75.88,75.88,52799.0,57.595,57.6329,57.4965,57.4965,52799.0
2018-04-18 10:00:00,75.88,76.09,75.88,75.93,82155.0,57.4965,57.6556,57.4965,57.5344,82155.0
2018-04-18 10:10:00,75.94,76.1,75.92,76.07,92517.0,57.5419,57.6632,57.5268,57.6404,92517.0
2018-04-18 10:20:00,76.06,76.13,76.02,76.05,73179.0,57.6329,57.6859,57.6026,57.6253,73179.0
2018-04-18 10:30:00,76.04,76.12,76.0,76.01,128882.0,57.6177,57.6783,57.5874,57.595,128882.0
2018-04-18 10:40:00,76.02,76.16,76.01,76.15,104967.0,57.6026,57.7086,57.595,57.7011,104967.0
2018-04-18 10:50:00,76.15,76.17,76.06,76.09,154811.0,57.7011,57.7162,57.6329,57.6556,154811.0
2018-04-18 11:00:00,76.1,76.23,76.09,76.21,83526.0,57.6632,57.7617,57.6556,57.7465,83526.0
2018-04-18 11:10:00,76.21,76.26,76.16,76.2,97938.0,57.7465,57.7844,57.7086,57.7389,97938.0
2018-04-18 11:20:00,76.2,76.21,76.15,76.19,60710.0,57.7389,57.7465,57.7011,57.7314,60710.0
2018-04-18 11:30:00,76.2,76.26,76.17,76.22,70814.0,57.7389,57.7844,57.7162,57.7541,70814.0
2018-04-18 11:40:00,76.23,76.24,76.15,76.16,43285.0,57.7617,57.7693,57.7011,57.7086,43285.0
2018-04-18 11:50:00,76.15,76.18,76.07,76.08,60505.0,57.7011,57.7238,57.6404,57.648,60505.0
2018-04-18 12:00:00,76.09,76.16,76.09,76.15,48989.0,57.6556,57.7086,57.6556,57.7011,48989.0
2018-04-18 12:10:00,76.15,76.18,76.09,76.14,79079.0,57.7011,57.7238,57.6556,57.6935,79079.0
2018-04-18 12:20:00,76.14,76.19,76.09,76.14,63738.0,57.6935,57.7314,57.6556,57.6935,63738.0
2018-04-18 12:30:00,76.15,76.16,76.07,76.16,78727.0,57.7011,57.7086,57.6404,57.7086,78727.0
2018-04-18 12:40:00,76.16,76.17,76.09,76.11,55943.0,57.7086,57.7162,57.6556,57.6708,55943.0
2018-04-18 12:50:00,76.11,76.15,76.09,76.11,62998.0,57.6708,57.7011,57.6556,57.6708,62998.0
2018-04-18 13:00:00,76.12,76.17,76.11,76.15,59489.0,57.6783,57.7162,57.6708,57.7011,59489.0
2018-04-18 13:10:00,76.15,76.18,76.13,76.14,36856.0,57.7011,57.7238,57.6859,57.6935,36856.0
2018-04-18 13:20:00,76.14,76.16,76.06,76.06,100484.0,57.6935,57.7086,57.6329,57.6329,100484.0
2018-04-18 13:30:00,76.05,76.06,76.0,76.02,53002.0,57.6253,57.6329,57.5874,57.6026,53002.0
2018-04-18 13:40:00,76.02,76.02,75.95,75.95,59461.0,57.6026,57.6026,57.5495,57.5495,59461.0
2018-04-18 13:50:00,75.96,76.0,75.94,75.94,59512.0,57.5571,57.5874,57.5419,57.5419,59512.0
2018-04-18 14:00:00,75.94,76.04,75.91,76.0,77641.0,57.5419,57.6177,57.5192,57.5874,77641.0
2018-04-18 14:10:00,76.01,76.08,75.98,76.06,132831.0,57.595,57.648,57.5722,57.6329,132831.0
2018-04-18 14:20:00,76.06,76.07,76.0,76.02,81967.0,57.6329,57.6404,57.5874,57.6026,81967.0
2018-04-18 14:30:00,76.02,76.05,75.98,75.99,79924.0,57.6026,57.6253,57.5722,57.5798,79924.0
2018-04-18 14:40:00,76.0,76.08,75.99,76.08,120971.0,57.5874,57.648,57.5798,57.648,120971.0
2018-04-18 14:50:00,76.08,76.09,75.94,75.95,156063.0,57.648,57.6556,57.5419,57.5495,156063.0
2018-04-18 15:00:00,75.94,75.94,75.85,75.91,101099.0,57.5419,57.5419,57.4737,57.5192,101099.0
2018-04-18 15:10:00,75.91,75.93,75.83,75.88,67701.0,57.5192,57.5344,57.4586,57.4965,67701.0
2018-04-18 15:20:00,75.89,75.97,75.88,75.93,114686.0,57.5041,57.5647,57.4965,57.5344,114686.0
2018-04-18 15:30:00,75.94,75.97,75.9,75.92,108549.0,57.5419,57.5647,57.5116,57.5268,108549.0
2018-04-18 15:40:00,75.92,75.95,75.83,75.84,123553.0,57.5268,57.5495,57.4586,57.4662,123553.0
2018-04-18 15:50:00,75.83,75.89,75.83,75.85,254729.0,57.4586,57.5041,57.4586,57.4737,254729.0
2018-04-19 09:30:00,75.65,75.67,75.07,75.21,490905.0,57.3222,57.3374,56.8827,56.9888,490905.0
2018-04-19 09:40:00,75.21,75.21,75.03,75.16,140002.0,56.9888,56.9888,56.8524,56.9509,140002.0
2018-04-19 09:50:00,75.17,75.2,75.07,75.18,145085.0,56.9585,56.9812,56.8827,56.9661,145085.0
2018-04-19 10:00:00,75.18,75.18,75.04,75.11,126929.0,56.9661,56.9661,56.86,56.913,126929.0
2018-04-19 10:10:00,75.11,75.18,75.01,75.15,143337.0,56.913,56.9661,56.8372,56.9433,143337.0
2018-04-19 10:20:00,75.16,75.24,75.11,75.12,90930.0,56.9509,57.0115,56.913,56.9206,90930.0
2018-04-19 10:30:00,75.11,75.26,75.06,75.24,102231.0,56.913,57.0267,56.8751,57.0115,102231.0
2018-04-19 10:40:00,75.25,75.25,75.02,75.03,175783.0,57.0191,57.0191,56.8448,56.8524,175783.0
2018-04-19 10:50:00,75.02,75.05,74.9,74.91,146430.0,56.8448,56.8676,56.7539,56.7615,146430.0
2018-04-19 11:00:00,74.91,74.94,74.7,74.7,179086.0,56.7615,56.7842,56.6024,56.6024,179086.0
2018-04-19 11:10:00,74.7,74.71,74.58,74.62,109631.0,56.6024,56.6099,56.5114,56.5417,109631.0
2018-04-19 11:20:00,74.62,74.78,74.62,74.73,171672.0,56.5417,56.663,56.5417,56.6251,171672.0
2018-04-19 11:30:00,74.73,74.82,74.69,74.76,174762.0,56.6251,56.6933,56.5948,56.6478,174762.0
2018-04-19 11:40:00,74.77,74.81,74.58,74.61,158658.0,56.6554,56.6857,56.5114,56.5342,158658.0
2018-04-19 11:50:00,74.6,74.6,74.39,74.47,243659.0,56.5266,56.5266,56.3675,56.4281,243659.0
2018-04-19 12:00:00,74.47,74.53,74.43,74.47,94642.0,56.4281,56.4735,56.3978,56.4281,94642.0
2018-04-19 12:10:00,74.46,74.48,74.4,74.47,67227.0,56.4205,56.4357,56.375,56.4281,67227.0
2018-04-19 12:20:00,74.47,74.49,74.33,74.35,132790.0,56.4281,56.4432,56.322,56.3371,132790.0
2018-04-19 12:30:00,74.35,74.4,74.29,74.38,83010.0,56.3371,56.375,56.2917,56.3599,83010.0
2018-04-19 12:40:00,74.38,74.5,74.33,74.45,89249.0,56.3599,56.4508,56.322,56.4129,89249.0
2018-04-19 12:50:00,74.44,74.52,74.42,74.45,211108.0,56.4053,56.466,56.3902,56.4129,211108.0
2018-04-19 13:00:00,74.45,74.45,74.3,74.3,129843.0,56.4129,56.4129,56.2993,56.2993,129843.0
2018-04-19 13:10:00,74.3,74.33,74.26,74.27,105591.0,56.2993,56.322,56.269,56.2765,105591.0
2018-04-19 13:20:00,74.27,74.33,74.21,74.31,67619.0,56.2765,56.322,56.2311,56.3068,67619.0
2018-04-19 13:30:00,74.32,74.45,74.31,74.38,141242.0,56.3144,56.4129,56.3068,56.3599,141242.0
2018-04-19 13:40:00,74.38,74.43,74.34,74.39,105674.0,56.3599,56.3978,56.3296,56.3675,105674.0
2018-04-19 13:50:00,74.4,74.44,74.34,74.39,217900.0,56.375,56.4053,56.3296,56.3675,217900.0
2018-04-19 14:00:00,74.39,74.49,74.35,74.49,122718.0,56.3675,56.4432,56.3371,56.4432,122718.0
2018-04-19 14:10:00,74.49,74.57,74.46,74.57,103544.0,56.4432,56.5038,56.4205,56.5038,103544.0
2018-04-19 14:20:00,74.57,74.63,74.51,74.6,163674.0,56.5038,56.5493,56.4584,56.5266,163674.0
2018-04-19 14:30:00,74.6,74.61,74.48,74.57,140702.0,56.5266,56.5342,56.4357,56.5038,140702.0
2018-04-19 14:40:00,74.57,74.59,74.51,74.52,110632.0,56.5038,56.519,56.4584,56.466,110632.0
2018-04-19 14:50:00,74.52,74.6,74.49,74.52,189111.0,56.466,56.5266,56.4432,56.466,189111.0
2018-04-19 15:00:00,74.52,74.62,74.49,74.59,148290.0,56.466,56.5417,56.4432,56.519,148290.0
2018-04-19 15:10:00,74.58,74.59,74.5,74.55,107256.0,56.5114,56.519,56.4508,56.4887,107256.0
2018-04-19 15:20:00,74.55,74.55,74.46,74.47,149806.0,56.4887,56.4887,56.4205,56.4281,149806.0
2018-04-19 15:30:00,74.47,74.79,74.45,74.78,287363.0,56.4281,56.6705,56.4129,56.663,287363.0
2018-04-19 15:40:00,74.79,74.84,74.66,74.69,257798.0,56.6705,56.7084,56.572,56.5948,257798.0
2018-04-19 15:50:00,74.69,74.84,74.68,74.73,593181.0,56.5948,56.7084,56.5872,56.6251,593181.0
2018-04-20 09:30:00,74.79,74.96,74.61,74.75,306791.0,56.6705,56.7994,56.5342,56.6402,306791.0
2018-04-20 09:40:00,74.76,74.92,74.66,74.83,154128.0,56.6478,56.7691,56.572,56.7009,154128.0
2018-04-20 09:50:00,74.82,74.92,74.61,74.63,132631.0,56.6933,56.7691,56.5342,56.5493,132631.0
2018-04-20 10:00:00,74.63,74.84,74.63,74.83,495632.0,56.5493,56.7084,56.5493,56.7009,495632.0
2018-04-20 10:10:00,74.83,74.85,74.68,74.78,110076.0,56.7009,56.716,56.5872,56.663,110076.0
2018-04-20 10:20:00,74.77,74.83,74.66,74.71,93455.0,56.6554,56.7009,56.572,56.6099,93455.0
2018-04-20 10:30:00,74.71,74.72,74.46,74.5,76252.0,56.6099,56.6175,56.4205,56.4508,76252.0
2018-04-20 10:40:00,74.49,74.56,74.35,74.35,109393.0,56.4432,56.4963,56.3371,56.3371,109393.0
2018-04-20 10:50:00,74.34,74.41,74.23,74.41,183285.0,56.3296,56.3826,56.2462,56.3826,183285.0
2018-04-20 11:00:00,74.41,74.44,74.29,74.31,91574.0,56.3826,56.4053,56.2917,56.3068,91574.0
2018-04-20 11:10:00,74.3,74.36,74.19,74.33,98200.0,56.2993,56.3447,56.2159,56.322,98200.0
2018-04-20 11:20:00,74.34,74.35,74.19,74.27,70903.0,56.3296,56.3371,56.2159,56.2765,70903.0
2018-04-20 11:30:00,74.27,74.36,74.27,74.35,86031.0,56.2765,56.3447,56.2765,56.3371,86031.0
2018-04-20 11:40:00,74.34,74.35,74.21,74.31,74060.0,56.3296,56.3371,56.2311,56.3068,74060.0
2018-04-20 11:50:00,74.31,74.31,74.21,74.26,50108.0,56.3068,56.3068,56.2311,56.269,50108.0
2018-04-20 12:00:00,74.25,74.3,74.2,74.28,60006.0,56.2614,56.2993,56.2235,56.2841,60006.0
2018-04-20 12:10:00,74.29,74.29,74.12,74.16,91471.0,56.2917,56.2917,56.1629,56.1932,91471.0
2018-04-20 12:20:00,74.15,74.23,74.08,74.16,52198.0,56.1856,56.2462,56.1326,56.1932,52198.0
2018-04-20 12:30:00,74.16,74.21,74.07,74.07,63669.0,56.1932,56.2311,56.125,56.125,63669.0
2018-04-20 12:40:00,74.07,74.12,74.02,74.03,87313.0,56.125,56.1629,56.0871,56.0947,87313.0
2018-04-20 12:50:00,74.02,74.14,74.02,74.13,43240.0,56.0871,56.178,56.0871,56.1704,43240.0
2018-04-20 13:00:00,74.13,74.15,74.04,74.05,62129.0,56.1704,56.1856,56.1023,56.1098,62129.0
2018-04-20 13:10:00,74.05,74.13,74.05,74.12,120020.0,56.1098,56.1704,56.1098,56.1629,120020.0
2018-04-20 13:20:00,74.12,74.15,74.02,74.13,125651.0,56.1629,56.1856,56.0871,56.1704,125651.0
2018-04-20 13:30:00,74.13,74.2,74.07,74.19,46653.0,56.1704,56.2235,56.125,56.2159,46653.0
2018-04-20 13:40:00,74.19,74.27,74.15,74.23,67030.0,56.2159,56.2765,56.1856,56.2462,67030.0
2018-04-20 13:50:00,74.23,74.27,74.21,74.22,50435.0,56.2462,56.2765,56.2311,56.2386,50435.0
2018-04-20 14:00:00,74.21,74.23,74.14,74.23,79626.0,56.2311,56.2462,56.178,56.2462,79626.0
2018-04-20 14:10:00,74.23,74.24,74.15,74.17,58875.0,56.2462,56.2538,56.1856,56.2008,58875.0
2018-04-20 14:20:00,74.16,74.31,74.13,74.28,78594.0,56.1932,56.3068,56.1704,56.2841,78594.0
2018-04-20 14:30:00,74.28,74.32,74.21,74.29,128230.0,56.2841,56.3144,56.2311,56.2917,128230.0
2018-04-20 14:40:00,74.3,74.34,74.23,74.26,69413.0,56.2993,56.3296,56.2462,56.269,69413.0
2018-04-20 14:50:00,74.25,74.3,74.2,74.25,90969.0,56.2614,56.2993,56.2235,56.2614,90969.0
2018-04-20 15:00:00,74.24,74.24,74.05,74.06,99198.0,56.2538,56.2538,56.1098,56.1174,99198.0
2018-04-20 15:10:00,74.06,74.13,73.98,74.0,111797.0,56.1174,56.1704,56.0568,56.0719,111797.0
2018-04-20 15:20:00,74.0,74.11,73.98,74.08,110016.0,56.0719,56.1553,56.0568,56.1326,110016.0
2018-04-20 15:30:00,74.09,74.1,74.0,74.04,287687.0,56.1401,56.1477,56.0719,56.1023,287687.0
2018-04-20 15:40:00,74.04,74.11,73.95,74.01,261242.0,56.1023,56.1553,56.0341,56.0795,261242.0
2018-04-20 15:50:00,74.02,74.07,73.97,74.06,449997.0,56.0871,56.125,56.0492,56.1174,449997.0
2018-04-23 09:30:00,74.08,74.15,73.85,74.0,221441.0,56.1326,56.1856,55.9583,56.0719,221441.0
2018-04-23 09:40:00,74.0,74.19,74.0,74.08,227083.0,56.0719,56.2159,56.0719,56.1326,227083.0
2018-04-23 09:50:00,74.08,74.36,74.08,74.35,191959.0,56.1326,56.3447,56.1326,56.3371,191959.0
2018-04-23 10:00:00,74.35,74.38,74.15,74.2,379395.0,56.3371,56.3599,56.1856,56.2235,379395.0
2018-04-23 10:10:00,74.21,74.31,74.15,74.26,167553.0,56.2311,56.3068,56.1856,56.269,167553.0
2018-04-23 10:20:00,74.26,74.32,74.22,74.25,130154.0,56.269,56.3144,56.2386,56.2614,130154.0
2018-04-23 10:30:00,74.24,74.31,74.14,74.17,120513.0,56.2538,56.3068,56.178,56.2008,120513.0
2018-04-23 10:40:00,74.16,74.23,74.13,74.13,95862.0,56.1932,56.2462,56.1704,56.1704,95862.0
2018-04-23 10:50:00,74.13,74.17,74.07,74.08,78536.0,56.1704,56.2008,56.125,56.1326,78536.0
2018-04-23 11:00:00,74.07,74.13,74.05,74.09,68068.0,56.125,56.1704,56.1098,56.1401,68068.0
2018-04-23 11:10:00,74.09,74.17,74.06,74.1,77473.0,56.1401,56.2008,56.1174,56.1477,77473.0
2018-04-23 11:20:00,74.1,74.15,74.08,74.15,66384.0,56.1477,56.1856,56.1326,56.1856,66384.0
2018-04-23 11:30:00,74.16,74.18,74.1,74.12,98188.0,56.1932,56.2083,56.1477,56.1629,98188.0
2018-04-23 11:40:00,74.11,74.18,74.1,74.1,74495.0,56.1553,56.2083,56.1477,56.1477,74495.0
2018-04-23 11:50:00,74.1,74.11,73.93,73.98,78592.0,56.1477,56.1553,56.0189,56.0568,78592.0
2018-04-23 12:00:00,73.98,74.07,73.96,73.97,110763.0,56.0568,56.125,56.0416,56.0492,110763.0
2018-04-23 12:10:00,73.96,74.02,73.91,73.93,82270.0,56.0416,56.0871,56.0037,56.0189,82270.0
2018-04-23 12:20:00,73.93,73.96,73.85,73.87,57149.0,56.0189,56.0416,55.9583,55.9734,57149.0
2018-04-23 12:30:00,73.87,73.95,73.87,73.93,52006.0,55.9734,56.0341,55.9734,56.0189,52006.0
2018-04-23 12:40:00,73.93,73.97,73.85,73.88,55552.0,56.0189,56.0492,55.9583,55.981,55552.0
2018-04-23 12:50:00,73.87,73.9,73.82,73.86,57949.0,55.9734,55.9962,55.9356,55.9659,57949.0
2018-04-23 13:00:00,73.86,73.88,73.83,73.84,35694.0,55.9659,55.981,55.9431,55.9507,35694.0
2018-04-23 13:10:00,73.84,73.86,73.81,73.82,52994.0,55.9507,55.9659,55.928,55.9356,52994.0
2018-04-23 13:20:00,73.82,73.83,73.76,73.78,31781.0,55.9356,55.9431,55.8901,55.9052,31781.0
2018-04-23 13:30:00,73.78,73.89,73.78,73.86,105054.0,55.9052,55.9886,55.9052,55.9659,105054.0
2018-04-23 13:40:00,73.87,73.88,73.82,73.82,37244.0,55.9734,55.981,55.9356,55.9356,37244.0
2018-04-23 13:50:00,73.83,73.92,73.83,73.9,65268.0,55.9431,56.0113,55.9431,55.9962,65268.0
2018-04-23 14:00:00,73.9,73.92,73.81,73.84,45137.0,55.9962,56.0113,55.928,55.9507,45137.0
2018-04-23 14:10:00,73.84,73.85,73.8,73.82,52749.0,55.9507,55.9583,55.9204,55.9356,52749.0
2018-04-23 14:20:00,73.81,73.83,73.79,73.81,62835.0,55.928,55.9431,55.9128,55.928,62835.0
2018-04-23 14:30:00,73.81,73.83,73.74,73.77,62448.0,55.928,55.9431,55.8749,55.8977,62448.0
2018-04-23 14:40:00,73.76,73.82,73.7,73.72,139833.0,55.8901,55.9356,55.8446,55.8598,139833.0
2018-04-23 14:50:00,73.71,73.73,73.66,73.71,60792.0,55.8522,55.8674,55.8143,55.8522,60792.0
2018-04-23 15:00:00,73.71,73.83,73.7,73.77,79748.0,55.8522,55.9431,55.8446,55.8977,79748.0
2018-04-23 15:10:00,73.77,73.81,73.74,73.81,65612.0,55.8977,55.928,55.8749,55.928,65612.0
2018-04-23 15:20:00,73.81,73.86,73.79,73.82,64567.0,55.928,55.9659,55.9128,55.9356,64567.0
2018-04-23 15:30:00,73.82,73.89,73.81,73.89,83419.0,55.9356,55.9886,55.928,55.9886,83419.0
2018-04-23 15:40:00,73.89,74.0,73.88,73.99,82193.0,55.9886,56.0719,55.981,56.0644,82193.0
2018-04-23 15:50:00,73.99,74.02,73.97,74.0,268690.0,56.0644,56.0871,56.0492,56.0719,268690.0
2018-04-24 09:30:00,74.05,74.3,73.96,74.28,279966.0,56.1098,56.2993,56.0416,56.2841,279966.0
2018-04-24 09:40:00,74.28,74.37,74.13,74.14,143148.0,56.2841,56.3523,56.1704,56.178,143148.0
2018-04-24 09:50:00,74.15,74.18,73.95,74.04,206714.0,56.1856,56.2083,56.0341,56.1023,206714.0
2018-04-24 10:00:00,74.04,74.07,73.87,73.92,179701.0,56.1023,56.125,55.9734,56.0113,179701.0
2018-04-24 10:10:00,73.93,73.93,73.84,73.86,89200.0,56.0189,56.0189,55.9507,55.9659,89200.0
2018-04-24 10:20:00,73.86,74.02,73.86,74.01,145041.0,55.9659,56.0871,55.9659,56.0795,145041.0
2018-04-24 10:30:00,74.01,74.21,74.0,74.21,85075.0,56.0795,56.2311,56.0719,56.2311,85075.0
2018-04-24 10:40:00,74.21,74.29,74.18,74.25,107503.0,56.2311,56.2917,56.2083,56.2614,107503.0
2018-04-24 10:50:00,74.25,74.37,74.25,74.25,70031.0,56.2614,56.3523,56.2614,56.2614,70031.0
2018-04-24 11:00:00,74.25,74.32,74.22,74.28,130195.0,56.2614,56.3144,56.2386,56.2841,130195.0
2018-04-24 11:10:00,74.28,74.54,74.27,74.47,279315.0,56.2841,56.4811,56.2765,56.4281,279315.0
2018-04-24 11:20:00,74.46,74.5,74.29,74.42,193164.0,56.4205,56.4508,56.2917,56.3902,193164.0
2018-04-24 11:30:00,74.42,74.45,74.36,74.36,111598.0,56.3902,56.4129,56.3447,56.3447,111598.0
2018-04-24 11:40:00,74.37,74.4,74.23,74.25,117990.0,56.3523,56.375,56.2462,56.2614,117990.0
2018-04-24 11:50:00,74.25,74.29,74.22,74.24,104964.0,56.2614,56.2917,56.2386,56.2538,104964.0
2018-04-24 12:00:00,74.23,74.3,74.2,74.27,111143.0,56.2462,56.2993,56.2235,56.2765,111143.0
2018-04-24 12:10:00,74.26,74.33,74.24,74.26,118303.0,56.269,56.322,56.2538,56.269,118303.0
2018-04-24 12:20:00,74.27,74.47,74.26,74.46,98548.0,56.2765,56.4281,56.269,56.4205,98548.0
2018-04-24 12:30:00,74.46,74.49,74.37,74.39,190451.0,56.4205,56.4432,56.3523,56.3675,190451.0
2018-04-24 12:40:00,74.38,74.55,74.38,74.54,82193.0,56.3599,56.4887,56.3599,56.4811,82193.0
2018-04-24 12:50:00,74.55,74.58,74.44,74.45,109761.0,56.4887,56.5114,56.4053,56.4129,109761.0
2018-04-24 13:00:00,74.44,74.53,74.42,74.45,105896.0,56.4053,56.4735,56.3902,56.4129,105896.0
2018-04-24 13:10:00,74.45,74.46,74.36,74.44,99767.0,56.4129,56.4205,56.3447,56.4053,99767.0
2018-04-24 13:20:00,74.44,74.45,74.33,74.39,86386.0,56.4053,56.4129,56.322,56.3675,86386.0
2018-04-24 13:30:00,74.41,74.41,74.24,74.24,83490.0,56.3826,56.3826,56.2538,56.2538,83490.0
2018-04-24 13:40:00,74.24,74.3,74.22,74.29,93986.0,56.2538,56.2993,56.2386,56.2917,93986.0
2018-04-24 13:50:00,74.28,74.28,74.18,74.23,86224.0,56.2841,56.2841,56.2083,56.2462,86224.0
2018-04-24 14:00:00,74.23,74.24,74.16,74.24,90801.0,56.2462,56.2538,56.1932,56.2538,90801.0
2018-04-24 14:10:00,74.24,74.34,74.18,74.2,142019.0,56.2538,56.3296,56.2083,56.2235,142019.0
2018-04-24 14:20:00,74.19,74.19,74.08,74.09,159224.0,56.2159,56.2159,56.1326,56.1401,159224.0
2018-04-24 14:30:00,74.09,74.11,73.88,73.89,157017.0,56.1401,56.1553,55.981,55.9886,157017.0
2018-04-24 14:40:00,73.89,74.05,73.88,73.94,120958.0,55.9886,56.1098,55.981,56.0265,120958.0
2018-04-24 14:50:00,73.94,74.06,73.94,74.02,207769.0,56.0265,56.1174,56.0265,56.0871,207769.0
2018-04-24 15:00:00,74.03,74.22,74.03,74.2,188271.0,56.0947,56.2386,56.0947,56.2235,188271.0
2018-04-24 15:10:00,74.21,74.3,74.15,74.15,140279.0,56.2311,56.2993,56.1856,56.1856,140279.0
2018-04-24 15:20:00,74.14,74.29,74.13,74.17,169853.0,56.178,56.2917,56.1704,56.2008,169853.0
2018-04-24 15:30:00,74.17,74.18,74.0,74.05,117498.0,56.2008,56.2083,56.0719,56.1098,117498.0
2018-04-24 15:40:00,74.05,74.25,73.95,74.19,159392.0,56.1098,56.2614,56.0341,56.2159,159392.0
2018-04-24 15:50:00,74.19,74.28,74.18,74.27,307583.0,56.2159,56.2841,56.2083,56.2765,307583.0
2018-04-25 09:30:00,74.03,74.1,73.81,74.01,169422.0,56.0947,56.1477,55.928,56.0795,169422.0
2018-04-25 09:40:00,74.03,74.19,73.95,73.99,184760.0,56.0947,56.2159,56.0341,56.0644,184760.0
2018-04-25 09:50:00,73.99,74.2,73.99,74.17,92876.0,56.0644,56.2235,56.0644,56.2008,92876.0
2018-04-25 10:00:00,74.17,74.33,74.14,74.32,93348.0,56.2008,56.322,56.178,56.3144,93348.0
2018-04-25 10:10:00,74.33,74.39,74.28,74.29,102506.0,56.322,56.3675,56.2841,56.2917,102506.0
2018-04-25 10:20:00,74.3,74.41,74.24,74.26,87612.0,56.2993,56.3826,56.2538,56.269,87612.0
2018-04-25 10:30:00,74.26,74.33,74.15,74.16,88569.0,56.269,56.322,56.1856,56.1932,88569.0
2018-04-25 10:40:00,74.16,74.22,73.96,73.98,95980.0,56.1932,56.2386,56.0416,56.0568,95980.0
2018-04-25 10:50:00,73.99,74.0,73.87,73.96,71839.0,56.0644,56.0719,55.9734,56.0416,71839.0
2018-04-25 11:00:00,73.98,73.99,73.69,73.73,97638.0,56.0568,56.0644,55.837,55.8674,97638.0
2018-04-25 11:10:00,73.73,73.84,73.68,73.73,93529.0,55.8674,55.9507,55.8295,55.8674,93529.0
2018-04-25 11:20:00,73.72,73.78,73.65,73.7,69308.0,55.8598,55.9052,55.8067,55.8446,69308.0
2018-04-25 11:30:00,73.7,73.71,73.55,73.68,87181.0,55.8446,55.8522,55.731,55.8295,87181.0
2018-04-25 11:40:00,73.67,73.78,73.67,73.69,121650.0,55.8219,55.9052,55.8219,55.837,121650.0
2018-04-25 11:50:00,73.69,73.76,73.64,73.72,82209.0,55.837,55.8901,55.7992,55.8598,82209.0
2018-04-25 12:00:00,73.72,73.87,73.71,73.83,85929.0,55.8598,55.9734,55.8522,55.9431,85929.0
2018-04-25 12:10:00,73.83,73.88,73.77,73.88,47918.0,55.9431,55.981,55.8977,55.981,47918.0
2018-04-25 12:20:00,73.88,73.92,73.82,73.89,80864.0,55.981,56.0113,55.9356,55.9886,80864.0
2018-04-25 12:30:00,73.89,73.94,73.87,73.93,91947.0,55.9886,56.0265,55.9734,56.0189,91947.0
2018-04-25 12:40:00,73.92,73.94,73.85,73.85,68533.0,56.0113,56.0265,55.9583,55.9583,68533.0
2018-04-25 12:50:00,73.87,73.98,73.86,73.93,61508.0,55.9734,56.0568,55.9659,56.0189,61508.0
2018-04-25 13:00:00,73.94,73.99,73.93,73.96,57496.0,56.0265,56.0644,56.0189,56.0416,57496.0
2018-04-25 13:10:00,73.97,73.99,73.85,73.89,126722.0,56.0492,56.0644,55.9583,55.9886,126722.0
2018-04-25 13:20:00,73.89,74.0,73.85,73.99,99882.0,55.9886,56.0719,55.9583,56.0644,99882.0
2018-04-25 13:30:00,73.98,74.08,73.96,74.02,66384.0,56.0568,56.1326,56.0416,56.0871,66384.0
2018-04-25 13:40:00,74.01,74.02,73.88,73.89,66283.0,56.0795,56.0871,55.981,55.9886,66283.0
2018-04-25 13:50:00,73.89,74.04,73.87,73.99,81812.0,55.9886,56.1023,55.9734,56.0644,81812.0
2018-04-25 14:00:00,73.99,74.0,73.89,73.91,50588.0,56.0644,56.0719,55.9886,56.0037,50588.0
2018-04-25 14:10:00,73.91,73.93,73.86,73.89,50703.0,56.0037,56.0189,55.9659,55.9886,50703.0
2018-04-25 14:20:00,73.9,73.95,73.85,73.94,64061.0,55.9962,56.0341,55.9583,56.0265,64061.0
2018-04-25 14:30:00,73.94,74.06,73.93,74.01,62957.0,56.0265,56.1174,56.0189,56.0795,62957.0
2018-04-25 14:40:00,74.02,74.06,73.89,74.01,88447.0,56.0871,56.1174,55.9886,56.0795,88447.0
2018-04-25 14:50:00,74.01,74.13,73.99,74.12,79649.0,56.0795,56.1704,56.0644,56.1629,79649.0
2018-04-25 15:00:00,74.12,74.15,74.04,74.09,110176.0,56.1629,56.1856,56.1023,56.1401,110176.0
2018-04-25 15:10:00,74.09,74.18,74.07,74.12,80585.0,56.1401,56.2083,56.125,56.1629,80585.0
2018-04-25 15:20:00,74.13,74.27,74.12,74.23,73772.0,56.1704,56.2765,56.1629,56.2462,73772.0
2018-04-25 15:30:00,74.22,74.26,74.13,74.15,145712.0,56.2386,56.269,56.1704,56.1856,145712.0
2018-04-25 15:40:00,74.16,74.19,74.06,74.09,151241.0,56.1932,56.2159,56.1174,56.1401,151241.0
2018-04-25 15:50:00,74.09,74.16,74.05,74.14,337875.0,56.1401,56.1932,56.1098,56.178,337875.0
2018-04-26 09:30:00,74.35,74.66,74.25,74.52,382006.0,56.3371,56.572,56.2614,56.466,382006.0
2018-04-26 09:40:00,74.52,74.71,74.47,74.5,179946.0,56.466,56.6099,56.4281,56.4508,179946.0
2018-04-26 09:50:00,74.5,74.72,74.42,74.7,235193.0,56.4508,56.6175,56.3902,56.6024,235193.0
2018-04-26 10:00:00,74.71,74.98,74.68,74.97,202952.0,56.6099,56.8145,56.5872,56.8069,202952.0
2018-04-26 10:10:00,74.97,75.04,74.9,74.9,168544.0,56.8069,56.86,56.7539,56.7539,168544.0
2018-04-26 10:20:00,74.9,74.98,74.85,74.98,87961.0,56.7539,56.8145,56.716,56.8145,87961.0
2018-04-26 10:30:00,74.99,75.1,74.98,75.05,97114.0,56.8221,56.9054,56.8145,56.8676,97114.0
2018-04-26 10:40:00,75.05,75.07,74.86,74.92,118016.0,56.8676,56.8827,56.7236,56.7691,118016.0
2018-04-26 10:50:00,74.91,75.08,74.89,75.01,183617.0,56.7615,56.8903,56.7463,56.8372,183617.0
2018-04-26 11:00:00,75.01,75.08,74.96,75.0,118903.0,56.8372,56.8903,56.7994,56.8297,118903.0
2018-04-26 11:10:00,75.0,75.04,74.91,74.94,91555.0,56.8297,56.86,56.7615,56.7842,91555.0
2018-04-26 11:20:00,74.94,74.99,74.9,74.9,127777.0,56.7842,56.8221,56.7539,56.7539,127777.0
2018-04-26 11:30:00,74.91,74.92,74.78,74.91,73241.0,56.7615,56.7691,56.663,56.7615,73241.0
2018-04-26 11:40:00,74.91,75.07,74.9,75.07,77894.0,56.7615,56.8827,56.7539,56.8827,77894.0
2018-04-26 11:50:00,75.07,75.12,75.05,75.11,88388.0,56.8827,56.9206,56.8676,56.913,88388.0
2018-04-26 12:00:00,75.11,75.2,75.11,75.2,62014.0,56.913,56.9812,56.913,56.9812,62014.0
2018-04-26 12:10:00,75.2,75.2,75.14,75.19,73126.0,56.9812,56.9812,56.9358,56.9736,73126.0
2018-04-26 12:20:00,75.19,75.25,75.16,75.19,125306.0,56.9736,57.0191,56.9509,56.9736,125306.0
2018-04-26 12:30:00,75.19,75.21,75.06,75.09,46236.0,56.9736,56.9888,56.8751,56.8979,46236.0
2018-04-26 12:40:00,75.09,75.16,75.04,75.06,53863.0,56.8979,56.9509,56.86,56.8751,53863.0
2018-04-26 12:50:00,75.07,75.13,75.06,75.09,106505.0,56.8827,56.9282,56.8751,56.8979,106505.0
2018-04-26 13:00:00,75.1,75.23,75.1,75.2,118852.0,56.9054,57.004,56.9054,56.9812,118852.0
2018-04-26 13:10:00,75.2,75.3,75.17,75.27,81791.0,56.9812,57.057,56.9585,57.0343,81791.0
2018-04-26 13:20:00,75.27,75.3,75.24,75.29,68326.0,57.0343,57.057,57.0115,57.0494,68326.0
2018-04-26 13:30:00,75.3,75.3,75.2,75.24,143299.0,57.057,57.057,56.9812,57.0115,143299.0
2018-04-26 13:40:00,75.24,75.32,75.2,75.31,90491.0,57.0115,57.0721,56.9812,57.0646,90491.0
2018-04-26 13:50:00,75.3,75.36,75.26,75.34,108707.0,57.057,57.1025,57.0267,57.0873,108707.0
2018-04-26 14:00:00,75.35,75.39,75.31,75.37,60836.0,57.0949,57.1252,57.0646,57.11,60836.0
2018-04-26 14:10:00,75.37,75.42,75.27,75.39,92377.0,57.11,57.1479,57.0343,57.1252,92377.0
2018-04-26 14:20:00,75.39,75.39,75.3,75.37,78145.0,57.1252,57.1252,57.057,57.11,78145.0
2018-04-26 14:30:00,75.38,75.38,75.27,75.32,141268.0,57.1176,57.1176,57.0343,57.0721,141268.0
2018-04-26 14:40:00,75.31,75.41,75.31,75.34,163672.0,57.0646,57.1403,57.0646,57.0873,163672.0
2018-04-26 14:50:00,75.33,75.45,75.33,75.44,110550.0,57.0797,57.1707,57.0797,57.1631,110550.0
2018-04-26 15:00:00,75.44,75.52,75.43,75.45,102363.0,57.1631,57.2237,57.1555,57.1707,102363.0
2018-04-26 15:10:00,75.45,75.47,75.39,75.42,197818.0,57.1707,57.1858,57.1252,57.1479,197818.0
2018-04-26 15:20:00,75.42,75.42,75.2,75.26,153355.0,57.1479,57.1479,56.9812,57.0267,153355.0
2018-04-26 15:30:00,75.26,75.27,75.2,75.22,151365.0,57.0267,57.0343,56.9812,56.9964,151365.0
2018-04-26 15:40:00,75.22,75.23,75.11,75.14,193171.0,56.9964,57.004,56.913,56.9358,193171.0
2018-04-26 15:50:00,75.14,75.15,75.07,75.1,378304.0,56.9358,56.9433,56.8827,56.9054,378304.0
2018-04-27 09:30:00,75.06,75.43,74.97,75.4,386480.0,56.8751,57.1555,56.8069,57.1328,386480.0
2018-04-27 09:40:00,75.39,75.63,75.39,75.43,310476.0,57.1252,57.307,57.1252,57.1555,310476.0
2018-04-27 09:50:00,75.42,75.59,75.39,75.49,176041.0,57.1479,57.2767,57.1252,57.201,176041.0
2018-04-27 10:00:00,75.48,75.65,75.41,75.58,158085.0,57.1934,57.3222,57.1403,57.2692,158085.0
2018-04-27 10:10:00,75.58,75.76,75.52,75.74,143447.0,57.2692,57.4055,57.2237,57.3904,143447.0
2018-04-27 10:20:00,75.74,75.94,75.69,75.92,202636.0,57.3904,57.5419,57.3525,57.5268,202636.0
2018-04-27 10:30:00,75.92,75.97,75.82,75.87,189594.0,57.5268,57.5647,57.451,57.4889,189594.0
2018-04-27 10:40:00,75.86,76.11,75.85,76.08,149586.0,57.4813,57.6708,57.4737,57.648,149586.0
2018-04-27 10:50:00,76.08,76.13,75.96,76.05,115542.0,57.648,57.6859,57.5571,57.6253,115542.0
2018-04-27 11:00:00,76.06,76.23,76.05,76.22,112856.0,57.6329,57.7617,57.6253,57.7541,112856.0
2018-04-27 11:10:00,76.21,76.3,76.2,76.25,105558.0,57.7465,57.8147,57.7389,57.7768,105558.0
2018-04-27 11:20:00,76.24,76.33,76.21,76.22,254021.0,57.7693,57.8375,57.7465,57.7541,254021.0
2018-04-27 11:30:00,76.21,76.25,76.15,76.24,194160.0,57.7465,57.7768,57.7011,57.7693,194160.0
2018-04-27 11:40:00,76.25,76.33,76.22,76.29,97068.0,57.7768,57.8375,57.7541,57.8071,97068.0
2018-04-27 11:50:00,76.29,76.31,76.19,76.22,75448.0,57.8071,57.8223,57.7314,57.7541,75448.0
2018-04-27 12:00:00,76.22,76.25,76.19,76.22,72999.0,57.7541,57.7768,57.7314,57.7541,72999.0
2018-04-27 12:10:00,76.21,76.31,76.21,76.25,61018.0,57.7465,57.8223,57.7465,57.7768,61018.0
2018-04-27 12:20:00,76.25,76.31,76.18,76.2,77338.0,57.7768,57.8223,57.7238,57.7389,77338.0
2018-04-27 12:30:00,76.2,76.32,76.19,76.32,81321.0,57.7389,57.8299,57.7314,57.8299,81321.0
2018-04-27 12:40:00,76.32,76.4,76.26,76.36,109359.0,57.8299,57.8905,57.7844,57.8602,109359.0
2018-04-27 12:50:00,76.36,76.58,76.35,76.51,94052.0,57.8602,58.0269,57.8526,57.9738,94052.0
2018-04-27 13:00:00,76.51,76.53,76.41,76.46,95731.0,57.9738,57.989,57.8981,57.936,95731.0
2018-04-27 13:10:00,76.46,76.49,76.41,76.44,79187.0,57.936,57.9587,57.8981,57.9208,79187.0
2018-04-27 13:20:00,76.44,76.48,76.4,76.45,154241.0,57.9208,57.9511,57.8905,57.9284,154241.0
2018-04-27 13:30:00,76.45,76.46,76.36,76.39,70176.0,57.9284,57.936,57.8602,57.8829,70176.0
2018-04-27 13:40:00,76.39,76.45,76.36,76.39,51651.0,57.8829,57.9284,57.8602,57.8829,51651.0
2018-04-27 13:50:00,76.4,76.45,76.36,76.4,83992.0,57.8905,57.9284,57.8602,57.8905,83992.0
2018-04-27 14:00:00,76.4,76.4,76.32,76.38,100899.0,57.8905,57.8905,57.8299,57.8753,100899.0
2018-04-27 14:10:00,76.39,76.42,76.36,76.41,39772.0,57.8829,57.9056,57.8602,57.8981,39772.0
2018-04-27 14:20:00,76.41,76.51,76.39,76.51,358651.0,57.8981,57.9738,57.8829,57.9738,358651.0
2018-04-27 14:30:00,76.5,76.57,76.44,76.45,272419.0,57.9663,58.0193,57.9208,57.9284,272419.0
2018-04-27 14:40:00,76.45,76.47,76.41,76.44,90600.0,57.9284,57.9435,57.8981,57.9208,90600.0
2018-04-27 14:50:00,76.44,76.54,76.43,76.53,103314.0,57.9208,57.9966,57.9132,57.989,103314.0
2018-04-27 15:00:00,76.53,76.64,76.5,76.57,133392.0,57.989,58.0723,57.9663,58.0193,133392.0
2018-04-27 15:10:00,76.56,76.6,76.54,76.56,153866.0,58.0117,58.042,57.9966,58.0117,153866.0
2018-04-27 15:20:00,76.56,76.57,76.46,76.48,176098.0,58.0117,58.0193,57.936,57.9511,176098.0
2018-04-27 15:30:00,76.48,76.56,76.44,76.53,143119.0,57.9511,58.0117,57.9208,57.989,143119.0
2018-04-27 15:40:00,76.53,76.55,76.43,76.45,165612.0,57.989,58.0042,57.9132,57.9284,165612.0
2018-04-27 15:50:00,76.44,76.45,76.35,76.38,493438.0,57.9208,57.9284,57.8526,57.8753,493438.0
2018-04-30 09:30:00,76.42,76.66,76.34,76.41,306769.0,57.9056,58.0875,57.845,57.8981,306769.0
2018-04-30 09:40:00,76.4,76.59,76.23,76.49,564708.0,57.8905,58.0345,57.7617,57.9587,564708.0
2018-04-30 09:50:00,76.49,76.65,76.36,76.63,475366.0,57.9587,58.0799,57.8602,58.0648,475366.0
2018-04-30 10:00:00,76.64,76.65,76.5,76.58,322600.0,58.0723,58.0799,57.9663,58.0269,322600.0
2018-04-30 10:10:00,76.57,76.71,76.51,76.64,208070.0,58.0193,58.1254,57.9738,58.0723,208070.0
2018-04-30 10:20:00,76.64,76.68,76.39,76.41,238893.0,58.0723,58.1027,57.8829,57.8981,238893.0
2018-04-30 10:30:00,76.41,76.5,76.35,76.37,115651.0,57.8981,57.9663,57.8526,57.8678,115651.0
2018-04-30 10:40:00,76.36,76.41,76.25,76.28,92196.0,57.8602,57.8981,57.7768,57.7996,92196.0
2018-04-30 10:50:00,76.27,76.39,76.23,76.34,210575.0,57.792,57.8829,57.7617,57.845,210575.0
2018-04-30 11:00:00,76.34,76.42,76.31,76.36,85862.0,57.845,57.9056,57.8223,57.8602,85862.0
2018-04-30 11:10:00,76.36,76.4,76.27,76.37,89085.0,57.8602,57.8905,57.792,57.8678,89085.0
2018-04-30 11:20:00,76.37,76.4,76.3,76.34,96107.0,57.8678,57.8905,57.8147,57.845,96107.0
2018-04-30 11:30:00,76.34,76.4,76.27,76.28,94318.0,57.845,57.8905,57.792,57.7996,94318.0
2018-04-30 11:40:00,76.29,76.29,76.19,76.23,90441.0,57.8071,57.8071,57.7314,57.7617,90441.0
2018-04-30 11:50:00,76.23,76.32,76.21,76.29,119346.0,57.7617,57.8299,57.7465,57.8071,119346.0
2018-04-30 12:00:00,76.29,76.29,76.16,76.25,137499.0,57.8071,57.8071,57.7086,57.7768,137499.0
2018-04-30 12:10:00,76.25,76.25,76.18,76.22,81566.0,57.7768,57.7768,57.7238,57.7541,81566.0
2018-04-30 12:20:00,76.21,76.29,76.19,76.26,69724.0,57.7465,57.8071,57.7314,57.7844,69724.0
2018-04-30 12:30:00,76.25,76.26,76.14,76.17,130514.0,57.7768,57.7844,57.6935,57.7162,130514.0
2018-04-30 12:40:00,76.17,76.2,76.14,76.17,76746.0,57.7162,57.7389,57.6935,57.7162,76746.0
2018-04-30 12:50:00,76.16,76.19,76.09,76.15,127560.0,57.7086,57.7314,57.6556,57.7011,127560.0
2018-04-30 13:00:00,76.16,76.17,76.12,76.15,126183.0,57.7086,57.7162,57.6783,57.7011,126183.0
2018-04-30 13:10:00,76.15,76.16,76.06,76.14,99499.0,57.7011,57.7086,57.6329,57.6935,99499.0
2018-04-30 13:20:00,76.14,76.24,76.11,76.22,72231.0,57.6935,57.7693,57.6708,57.7541,72231.0
2018-04-30 13:30:00,76.22,76.31,76.19,76.3,71271.0,57.7541,57.8223,57.7314,57.8147,71271.0
2018-04-30 13:40:00,76.31,76.38,76.27,76.28,67424.0,57.8223,57.8753,57.792,57.7996,67424.0
2018-04-30 13:50:00,76.28,76.35,76.25,76.31,102043.0,57.7996,57.8526,57.7768,57.8223,102043.0
2018-04-30 14:00:00,76.32,76.33,76.15,76.16,156195.0,57.8299,57.8375,57.7011,57.7086,156195.0
2018-04-30 14:10:00,76.16,76.26,76.14,76.19,96905.0,57.7086,57.7844,57.6935,57.7314,96905.0
2018-04-30 14:20:00,76.18,76.26,76.18,76.23,74456.0,57.7238,57.7844,57.7238,57.7617,74456.0
2018-04-30 14:30:00,76.23,76.25,76.18,76.2,67137.0,57.7617,57.7768,57.7238,57.7389,67137.0
2018-04-30 14:40:00,76.21,76.24,76.17,76.21,73846.0,57.7465,57.7693,57.7162,57.7465,73846.0
2018-04-30 14:50:00,76.21,76.29,76.2,76.25,86233.0,57.7465,57.8071,57.7389,57.7768,86233.0
2018-04-30 15:00:00,76.25,76.26,76.15,76.2,97928.0,57.7768,57.7844,57.7011,57.7389,97928.0
2018-04-30 15:10:00,76.2,76.26,76.16,76.23,177890.0,57.7389,57.7844,57.7086,57.7617,177890.0
2018-04-30 15:20:00,76.22,76.22,76.08,76.13,143017.0,57.7541,57.7541,57.648,57.6859,143017.0
2018-04-30 15:30:00,76.13,76.32,76.13,76.3,114153.0,57.6859,57.8299,57.6859,57.8147,114153.0
2018-04-30 15:40:00,76.3,76.31,76.15,76.25,282615.0,57.8147,57.8223,57.7011,57.7768,282615.0
2018-04-30 15:50:00,76.24,76.24,76.1,76.11,524026.0,57.7693,57.7693,57.6632,57.6708,524026.0
2018-05-01 09:30:00,76.08,76.5,76.08,76.23,211031.0,57.648,57.9663,57.648,57.7617,211031.0
2018-05-01 09:40:00,76.22,76.32,76.11,76.2,150512.0,57.7541,57.8299,57.6708,57.7389,150512.0
2018-05-01 09:50:00,76.19,76.32,76.16,76.27,71814.0,57.7314,57.8299,57.7086,57.792,71814.0
2018-05-01 10:00:00,76.31,76.42,76.28,76.41,176575.0,57.8223,57.9056,57.7996,57.8981,176575.0
2018-05-01 10:10:00,76.41,76.43,76.32,76.39,184674.0,57.8981,57.9132,57.8299,57.8829,184674.0
2018-05-01 10:20:00,76.39,76.41,76.33,76.34,131902.0,57.8829,57.8981,57.8375,57.845,131902.0
2018-05-01 10:30:00,76.34,76.38,76.11,76.16,121197.0,57.845,57.8753,57.6708,57.7086,121197.0
2018-05-01 10:40:00,76.17,76.17,76.05,76.11,186625.0,57.7162,57.7162,57.6253,57.6708,186625.0
2018-05-01 10:50:00,76.12,76.15,75.94,76.0,183409.0,57.6783,57.7011,57.5419,57.5874,183409.0
2018-05-01 11:00:00,76.01,76.05,75.96,76.05,82951.0,57.595,57.6253,57.5571,57.6253,82951.0
2018-05-01 11:10:00,76.05,76.15,76.03,76.13,113852.0,57.6253,57.7011,57.6101,57.6859,113852.0
2018-05-01 11:20:00,76.15,76.18,76.08,76.08,120019.0,57.7011,57.7238,57.648,57.648,120019.0
2018-05-01 11:30:00,76.08,76.25,76.06,76.24,83008.0,57.648,57.7768,57.6329,57.7693,83008.0
2018-05-01 11:40:00,76.25,76.31,76.23,76.27,67850.0,57.7768,57.8223,57.7617,57.792,67850.0
2018-05-01 11:50:00,76.26,76.32,76.21,76.21,72806.0,57.7844,57.8299,57.7465,57.7465,72806.0
2018-05-01 12:00:00,76.22,76.24,76.17,76.21,77938.0,57.7541,57.7693,57.7162,57.7465,77938.0
2018-05-01 12:10:00,76.21,76.25,76.17,76.17,67199.0,57.7465,57.7768,57.7162,57.7162,67199.0
2018-05-01 12:20:00,76.18,76.25,76.14,76.2,121459.0,57.7238,57.7768,57.6935,57.7389,121459.0
2018-05-01 12:30:00,76.2,76.26,76.19,76.22,63244.0,57.7389,57.7844,57.7314,57.7541,63244.0
2018-05-01 12:40:00,76.23,76.26,76.17,76.19,121508.0,57.7617,57.7844,57.7162,57.7314,121508.0
2018-05-01 12:50:00,76.19,76.23,76.17,76.21,51722.0,57.7314,57.7617,57.7162,57.7465,51722.0
2018-05-01 13:00:00,76.21,76.27,76.18,76.23,76294.0,57.7465,57.792,57.7238,57.7617,76294.0
2018-05-01 13:10:00,76.23,76.29,76.22,76.29,47327.0,57.7617,57.8071,57.7541,57.8071,47327.0
2018-05-01 13:20:00,76.29,76.32,76.21,76.29,86254.0,57.8071,57.8299,57.7465,57.8071,86254.0
2018-05-01 13:30:00,76.28,76.38,76.27,76.36,61765.0,57.7996,57.8753,57.792,57.8602,61765.0
2018-05-01 13:40:00,76.36,76.5,76.35,76.49,80584.0,57.8602,57.9663,57.8526,57.9587,80584.0
2018-05-01 13:50:00,76.49,76.54,76.43,76.52,64395.0,57.9587,57.9966,57.9132,57.9814,64395.0
2018-05-01 14:00:00,76.52,76.53,76.45,76.5,62604.0,57.9814,57.989,57.9284,57.9663,62604.0
2018-05-01 14:10:00,76.5,76.53,76.47,76.49,66839.0,57.9663,57.989,57.9435,57.9587,66839.0
2018-05-01 14:20:00,76.49,76.61,76.48,76.58,70635.0,57.9587,58.0496,57.9511,58.0269,70635.0
2018-05-01 14:30:00,76.58,76.65,76.57,76.65,75885.0,58.0269,58.0799,58.0193,58.0799,75885.0
2018-05-01 14:40:00,76.63,76.73,76.6,76.73,89537.0,58.0648,58.1405,58.042,58.1405,89537.0
2018-05-01 14:50:00,76.72,76.84,76.69,76.84,134188.0,58.133,58.2239,58.1102,58.2239,134188.0
2018-05-01 15:00:00,76.84,76.9,76.82,76.88,154469.0,58.2239,58.2694,58.2087,58.2542,154469.0
2018-05-01 15:10:00,76.87,76.87,76.65,76.67,87773.0,58.2466,58.2466,58.0799,58.0951,87773.0
2018-05-01 15:20:00,76.67,76.78,76.66,76.66,96804.0,58.0951,58.1784,58.0875,58.0875,96804.0
2018-05-01 15:30:00,76.67,76.83,76.62,76.83,275322.0,58.0951,58.2163,58.0572,58.2163,275322.0
2018-05-01 15:40:00,76.82,76.93,76.82,76.88,291848.0,58.2087,58.2921,58.2087,58.2542,291848.0
2018-05-01 15:50:00,76.89,76.92,76.77,76.78,596271.0,58.2618,58.2845,58.1709,58.1784,596271.0
2018-05-02 09:30:00,76.61,76.76,76.26,76.41,263502.0,58.0496,58.1633,57.7844,57.8981,263502.0
2018-05-02 09:40:00,76.4,76.42,75.99,76.08,405167.0,57.8905,57.9056,57.5798,57.648,405167.0
2018-05-02 09:50:00,76.08,76.16,75.92,75.92,422403.0,57.648,57.7086,57.5268,57.5268,422403.0
2018-05-02 10:00:00,75.92,76.19,75.83,76.19,118314.0,57.5268,57.7314,57.4586,57.7314,118314.0
2018-05-02 10:10:00,76.2,76.44,76.19,76.38,66998.0,57.7389,57.9208,57.7314,57.8753,66998.0
2018-05-02 10:20:00,76.37,76.47,76.26,76.31,63913.0,57.8678,57.9435,57.7844,57.8223,63913.0
2018-05-02 10:30:00,76.31,76.44,76.3,76.39,60087.0,57.8223,57.9208,57.8147,57.8829,60087.0
2018-05-02 10:40:00,76.39,76.43,76.25,76.41,48859.0,57.8829,57.9132,57.7768,57.8981,48859.0
2018-05-02 10:50:00,76.43,76.58,76.41,76.55,63685.0,57.9132,58.0269,57.8981,58.0042,63685.0
2018-05-02 11:00:00,76.55,76.63,76.51,76.63,186853.0,58.0042,58.0648,57.9738,58.0648,186853.0
2018-05-02 11:10:00,76.63,76.7,76.59,76.67,98729.0,58.0648,58.1178,58.0345,58.0951,98729.0
2018-05-02 11:20:00,76.67,76.73,76.61,76.61,87605.0,58.0951,58.1405,58.0496,58.0496,87605.0
2018-05-02 11:30:00,76.6,76.62,76.5,76.52,147298.0,58.042,58.0572,57.9663,57.9814,147298.0
2018-05-02 11:40:00,76.52,76.52,76.4,76.42,98086.0,57.9814,57.9814,57.8905,57.9056,98086.0
2018-05-02 11:50:00,76.42,76.42,76.34,76.39,57315.0,57.9056,57.9056,57.845,57.8829,57315.0
2018-05-02 12:00:00,76.38,76.38,76.27,76.31,109107.0,57.8753,57.8753,57.792,57.8223,109107.0
2018-05-02 12:10:00,76.31,76.33,76.2,76.21,69519.0,57.8223,57.8375,57.7389,57.7465,69519.0
2018-05-02 12:20:00,76.22,76.34,76.19,76.3,69577.0,57.7541,57.845,57.7314,57.8147,69577.0
2018-05-02 12:30:00,76.29,76.31,76.23,76.24,221244.0,57.8071,57.8223,57.7617,57.7693,221244.0
2018-05-02 12:40:00,76.24,76.34,76.22,76.27,56900.0,57.7693,57.845,57.7541,57.792,56900.0
2018-05-02 12:50:00,76.27,76.31,76.22,76.29,54003.0,57.792,57.8223,57.7541,57.8071,54003.0
2018-05-02 13:00:00,76.29,76.31,76.23,76.26,67134.0,57.8071,57.8223,57.7617,57.7844,67134.0
2018-05-02 13:10:00,76.27,76.37,76.25,76.36,129613.0,57.792,57.8678,57.7768,57.8602,129613.0
2018-05-02 13:20:00,76.37,76.49,76.36,76.43,80718.0,57.8678,57.9587,57.8602,57.9132,80718.0
2018-05-02 13:30:00,76.42,76.45,76.38,76.42,63654.0,57.9056,57.9284,57.8753,57.9056,63654.0
2018-05-02 13:40:00,76.42,76.52,76.39,76.49,59785.0,57.9056,57.9814,57.8829,57.9587,59785.0
2018-05-02 13:50:00,76.49,76.69,76.49,76.68,123679.0,57.9587,58.1102,57.9587,58.1027,123679.0
2018-05-02 14:00:00,76.69,76.83,76.6,76.77,165196.0,58.1102,58.2163,58.042,58.1709,165196.0
2018-05-02 14:10:00,76.77,76.83,76.64,76.65,150414.0,58.1709,58.2163,58.0723,58.0799,150414.0
2018-05-02 14:20:00,76.65,76.75,76.63,76.73,115382.0,58.0799,58.1557,58.0648,58.1405,115382.0
2018-05-02 14:30:00,76.72,76.73,76.52,76.62,86536.0,58.133,58.1405,57.9814,58.0572,86536.0
2018-05-02 14:40:00,76.62,76.76,76.58,76.75,83627.0,58.0572,58.1633,58.0269,58.1557,83627.0
2018-05-02 14:50:00,76.75,76.81,76.64,76.74,135583.0,58.1557,58.2012,58.0723,58.1481,135583.0
2018-05-02 15:00:00,76.73,76.75,76.58,76.74,83106.0,58.1405,58.1557,58.0269,58.1481,83106.0
2018-05-02 15:10:00,76.74,76.74,76.6,76.61,87671.0,58.1481,58.1481,58.042,58.0496,87671.0
2018-05-02 15:20:00,76.62,76.62,76.49,76.51,99715.0,58.0572,58.0572,57.9587,57.9738,99715.0
2018-05-02 15:30:00,76.51,76.53,76.42,76.5,130322.0,57.9738,57.989,57.9056,57.9663,130322.0
2018-05-02 15:40:00,76.5,76.56,76.44,76.49,133922.0,57.9663,58.0117,57.9208,57.9587,133922.0
2018-05-02 15:50:00,76.48,76.51,76.39,76.49,391710.0,57.9511,57.9738,57.8829,57.9587,391710.0
2018-05-03 09:30:00,76.26,76.45,76.16,76.38,195017.0,57.7844,57.9284,57.7086,57.8753,195017.0
2018-05-03 09:40:00,76.37,76.44,76.22,76.27,199479.0,57.8678,57.9208,57.7541,57.792,199479.0
2018-05-03 09:50:00,76.28,76.47,76.2,76.47,198255.0,57.7996,57.9435,57.7389,57.9435,198255.0
2018-05-03 10:00:00,76.46,76.52,76.24,76.38,149475.0,57.936,57.9814,57.7693,57.8753,149475.0
2018-05-03 10:10:00,76.38,76.55,76.36,76.53,134206.0,57.8753,58.0042,57.8602,57.989,134206.0
2018-05-03 10:20:00,76.52,76.57,76.46,76.47,136167.0,57.9814,58.0193,57.936,57.9435,136167.0
2018-05-03 10:30:00,76.46,76.47,76.2,76.25,239135.0,57.936,57.9435,57.7389,57.7768,239135.0
2018-05-03 10:40:00,76.25,76.38,76.24,76.35,83589.0,57.7768,57.8753,57.7693,57.8526,83589.0
2018-05-03 10:50:00,76.35,76.43,76.3,76.41,95176.0,57.8526,57.9132,57.8147,57.8981,95176.0
2018-05-03 11:00:00,76.42,76.55,76.4,76.53,73943.0,57.9056,58.0042,57.8905,57.989,73943.0
2018-05-03 11:10:00,76.53,76.61,76.49,76.49,130469.0,57.989,58.0496,57.9587,57.9587,130469.0
2018-05-03 11:20:00,76.49,76.57,76.44,76.45,64093.0,57.9587,58.0193,57.9208,57.9284,64093.0
2018-05-03 11:30:00,76.44,76.58,76.38,76.56,93807.0,57.9208,58.0269,57.8753,58.0117,93807.0
2018-05-03 11:40:00,76.56,76.73,76.5,76.65,102379.0,58.0117,58.1405,57.9663,58.0799,102379.0
2018-05-03 11:50:00,76.64,76.69,76.6,76.65,91919.0,58.0723,58.1102,58.042,58.0799,91919.0
2018-05-03 12:00:00,76.64,76.67,76.56,76.56,66408.0,58.0723,58.0951,58.0117,58.0117,66408.0
2018-05-03 12:10:00,76.56,76.56,76.42,76.42,251818.0,58.0117,58.0117,57.9056,57.9056,251818.0
2018-05-03 12:20:00,76.42,76.48,76.4,76.43,99395.0,57.9056,57.9511,57.8905,57.9132,99395.0
2018-05-03 12:30:00,76.42,76.59,76.41,76.55,62849.0,57.9056,58.0345,57.8981,58.0042,62849.0
2018-05-03 12:40:00,76.56,76.59,76.53,76.56,71951.0,58.0117,58.0345,57.989,58.0117,71951.0
2018-05-03 12:50:00,76.56,76.69,76.51,76.69,66443.0,58.0117,58.1102,57.9738,58.1102,66443.0
2018-05-03 13:00:00,76.7,76.71,76.54,76.54,89165.0,58.1178,58.1254,57.9966,57.9966,89165.0
2018-05-03 13:10:00,76.52,76.66,76.52,76.53,89306.0,57.9814,58.0875,57.9814,57.989,89306.0
2018-05-03 13:20:00,76.52,76.54,76.42,76.5,69690.0,57.9814,57.9966,57.9056,57.9663,69690.0
2018-05-03 13:30:00,76.51,76.76,76.5,76.74,78827.0,57.9738,58.1633,57.9663,58.1481,78827.0
2018-05-03 13:40:00,76.73,76.77,76.65,76.66,74195.0,58.1405,58.1709,58.0799,58.0875,74195.0
2018-05-03 13:50:00,76.65,76.75,76.63,76.67,68804.0,58.0799,58.1557,58.0648,58.0951,68804.0
2018-05-03 14:00:00,76.66,76.7,76.62,76.69,50173.0,58.0875,58.1178,58.0572,58.1102,50173.0
2018-05-03 14:10:00,76.69,76.7,76.61,76.68,45731.0,58.1102,58.1178,58.0496,58.1027,45731.0
2018-05-03 14:20:00,76.68,76.74,76.63,76.74,59483.0,58.1027,58.1481,58.0648,58.1481,59483.0
2018-05-03 14:30:00,76.74,76.76,76.63,76.65,90156.0,58.1481,58.1633,58.0648,58.0799,90156.0
2018-05-03 14:40:00,76.65,76.65,76.55,76.57,80581.0,58.0799,58.0799,58.0042,58.0193,80581.0
2018-05-03 14:50:00,76.57,76.58,76.48,76.53,84646.0,58.0193,58.0269,57.9511,57.989,84646.0
2018-05-03 15:00:00,76.53,76.63,76.52,76.52,82169.0,57.989,58.0648,57.9814,57.9814,82169.0
2018-05-03 15:10:00,76.5,76.62,76.48,76.58,95695.0,57.9663,58.0572,57.9511,58.0269,95695.0
2018-05-03 15:20:00,76.58,76.59,76.42,76.45,250204.0,58.0269,58.0345,57.9056,57.9284,250204.0
2018-05-03 15:30:00,76.45,76.53,76.37,76.38,412414.0,57.9284,57.989,57.8678,57.8753,412414.0
2018-05-03 15:40:00,76.39,76.49,76.38,76.45,387881.0,57.8829,57.9587,57.8753,57.9284,387881.0
2018-05-03 15:50:00,76.44,76.48,76.41,76.46,396840.0,57.9208,57.9511,57.8981,57.936,396840.0
2018-05-04 09:30:00,76.41,76.71,76.41,76.7,217083.0,57.8981,58.1254,57.8981,58.1178,217083.0
2018-05-04 09:40:00,76.7,76.78,76.5,76.75,251417.0,58.1178,58.1784,57.9663,58.1557,251417.0
2018-05-04 09:50:00,76.76,76.86,76.71,76.72,85823.0,58.1633,58.239,58.1254,58.133,85823.0
2018-05-04 10:00:00,76.71,76.86,76.63,76.79,190277.0,58.1254,58.239,58.0648,58.186,190277.0
2018-05-04 10:10:00,76.79,76.94,76.79,76.88,80907.0,58.186,58.2997,58.186,58.2542,80907.0
2018-05-04 10:20:00,76.86,76.96,76.84,76.94,75632.0,58.239,58.3148,58.2239,58.2997,75632.0
2018-05-04 10:30:00,76.94,77.01,76.87,76.99,93330.0,58.2997,58.3527,58.2466,58.3376,93330.0
2018-05-04 10:40:00,76.99,77.04,76.97,77.0,159506.0,58.3376,58.3754,58.3224,58.3451,159506.0
2018-05-04 10:50:00,77.0,77.01,76.88,76.89,108071.0,58.3451,58.3527,58.2542,58.2618,108071.0
2018-05-04 11:00:00,76.9,76.93,76.84,76.93,66190.0,58.2694,58.2921,58.2239,58.2921,66190.0
2018-05-04 11:10:00,76.94,76.98,76.9,76.97,86056.0,58.2997,58.33,58.2694,58.3224,86056.0
2018-05-04 11:20:00,76.98,77.14,76.98,77.09,63337.0,58.33,58.4512,58.33,58.4133,63337.0
2018-05-04 11:30:00,77.11,77.24,77.08,77.17,118390.0,58.4285,58.527,58.4057,58.4739,118390.0
2018-05-04 11:40:00,77.17,77.28,77.14,77.17,61714.0,58.4739,58.5573,58.4512,58.4739,61714.0
2018-05-04 11:50:00,77.17,77.2,77.12,77.13,51113.0,58.4739,58.4967,58.4361,58.4436,51113.0
2018-05-04 12:00:00,77.12,77.22,77.1,77.2,33202.0,58.4361,58.5118,58.4209,58.4967,33202.0
2018-05-04 12:10:00,77.21,77.22,77.13,77.16,61556.0,58.5043,58.5118,58.4436,58.4664,61556.0
2018-05-04 12:20:00,77.16,77.22,77.12,77.2,43213.0,58.4664,58.5118,58.4361,58.4967,43213.0
2018-05-04 12:30:00,77.2,77.25,77.18,77.18,54136.0,58.4967,58.5346,58.4815,58.4815,54136.0
2018-05-04 12:40:00,77.17,77.3,77.17,77.3,43699.0,58.4739,58.5724,58.4739,58.5724,43699.0
2018-05-04 12:50:00,77.29,77.35,77.26,77.27,63632.0,58.5649,58.6103,58.5421,58.5497,63632.0
2018-05-04 13:00:00,77.27,77.32,77.24,77.28,28864.0,58.5497,58.5876,58.527,58.5573,28864.0
2018-05-04 13:10:00,77.29,77.33,77.28,77.33,37572.0,58.5649,58.5952,58.5573,58.5952,37572.0
2018-05-04 13:20:00,77.34,77.4,77.33,77.35,84816.0,58.6028,58.6482,58.5952,58.6103,84816.0
2018-05-04 13:30:00,77.34,77.35,77.22,77.25,53471.0,58.6028,58.6103,58.5118,58.5346,53471.0
2018-05-04 13:40:00,77.25,77.28,77.17,77.2,47127.0,58.5346,58.5573,58.4739,58.4967,47127.0
2018-05-04 13:50:00,77.2,77.2,77.15,77.17,50727.0,58.4967,58.4967,58.4588,58.4739,50727.0
2018-05-04 14:00:00,77.17,77.29,77.13,77.28,83323.0,58.4739,58.5649,58.4436,58.5573,83323.0
2018-05-04 14:10:00,77.27,77.33,77.25,77.32,40006.0,58.5497,58.5952,58.5346,58.5876,40006.0
2018-05-04 14:20:00,77.32,77.37,77.25,77.35,57885.0,58.5876,58.6255,58.5346,58.6103,57885.0
2018-05-04 14:30:00,77.36,77.42,77.34,77.39,49252.0,58.6179,58.6634,58.6028,58.6406,49252.0
2018-05-04 14:40:00,77.4,77.49,77.39,77.47,59789.0,58.6482,58.7164,58.6406,58.7013,59789.0
2018-05-04 14:50:00,77.48,77.48,77.33,77.37,71979.0,58.7088,58.7088,58.5952,58.6255,71979.0
2018-05-04 15:00:00,77.36,77.42,77.33,77.37,62222.0,58.6179,58.6634,58.5952,58.6255,62222.0
2018-05-04 15:10:00,77.37,77.47,77.36,77.4,66826.0,58.6255,58.7013,58.6179,58.6482,66826.0
2018-05-04 15:20:00,77.41,77.47,77.4,77.45,55329.0,58.6558,58.7013,58.6482,58.6861,55329.0
2018-05-04 15:30:00,77.45,77.46,77.26,77.26,75991.0,58.6861,58.6937,58.5421,58.5421,75991.0
2018-05-04 15:40:00,77.26,77.32,77.25,77.25,107728.0,58.5421,58.5876,58.5346,58.5346,107728.0
2018-05-04 15:50:00,77.25,77.29,77.21,77.28,465256.0,58.5346,58.5649,58.5043,58.5573,465256.0
2018-05-07 09:30:00,77.4,77.66,77.35,77.48,249479.0,58.6482,58.8452,58.6103,58.7088,249479.0
2018-05-07 09:40:00,77.48,77.51,77.37,77.51,141823.0,58.7088,58.7316,58.6255,58.7316,141823.0
2018-05-07 09:50:00,77.51,77.62,77.43,77.55,211160.0,58.7316,58.8149,58.671,58.7619,211160.0
2018-05-07 10:00:00,77.55,77.6,77.49,77.52,128842.0,58.7619,58.7998,58.7164,58.7391,128842.0
2018-05-07 10:10:00,77.52,77.58,77.49,77.51,113282.0,58.7391,58.7846,58.7164,58.7316,113282.0
2018-05-07 10:20:00,77.5,77.56,77.46,77.5,101416.0,58.724,58.7695,58.6937,58.724,101416.0
2018-05-07 10:30:00,77.51,77.58,77.44,77.45,110930.0,58.7316,58.7846,58.6785,58.6861,110930.0
2018-05-07 10:40:00,77.44,77.45,77.35,77.43,143281.0,58.6785,58.6861,58.6103,58.671,143281.0
2018-05-07 10:50:00,77.43,77.49,77.35,77.45,132555.0,58.671,58.7164,58.6103,58.6861,132555.0
2018-05-07 11:00:00,77.45,77.55,77.4,77.51,73329.0,58.6861,58.7619,58.6482,58.7316,73329.0
2018-05-07 11:10:00,77.51,77.58,77.5,77.55,134622.0,58.7316,58.7846,58.724,58.7619,134622.0
2018-05-07 11:20:00,77.56,77.62,77.53,77.57,139827.0,58.7695,58.8149,58.7467,58.777,139827.0
2018-05-07 11:30:00,77.57,77.66,77.55,77.66,112571.0,58.777,58.8452,58.7619,58.8452,112571.0
2018-05-07 11:40:00,77.65,77.74,77.63,77.7,153222.0,58.8377,58.9058,58.8225,58.8755,153222.0
2018-05-07 11:50:00,77.69,77.72,77.65,77.7,46954.0,58.868,58.8907,58.8377,58.8755,46954.0
2018-05-07 12:00:00,77.69,77.75,77.66,77.69,83858.0,58.868,58.9134,58.8452,58.868,83858.0
2018-05-07 12:10:00,77.69,77.76,77.69,77.72,53620.0,58.868,58.921,58.868,58.8907,53620.0
2018-05-07 12:20:00,77.72,77.77,77.71,77.77,50193.0,58.8907,58.9286,58.8831,58.9286,50193.0
2018-05-07 12:30:00,77.76,77.77,77.7,77.75,101005.0,58.921,58.9286,58.8755,58.9134,101005.0
2018-05-07 12:40:00,77.76,77.76,77.67,77.7,58631.0,58.921,58.921,58.8528,58.8755,58631.0
2018-05-07 12:50:00,77.7,77.72,77.68,77.69,40337.0,58.8755,58.8907,58.8604,58.868,40337.0
2018-05-07 13:00:00,77.7,77.72,77.61,77.65,80352.0,58.8755,58.8907,58.8073,58.8377,80352.0
2018-05-07 13:10:00,77.65,77.68,77.61,77.66,51899.0,58.8377,58.8604,58.8073,58.8452,51899.0
2018-05-07 13:20:00,77.65,77.67,77.62,77.66,85899.0,58.8377,58.8528,58.8149,58.8452,85899.0
2018-05-07 13:30:00,77.66,77.7,77.63,77.65,69462.0,58.8452,58.8755,58.8225,58.8377,69462.0
2018-05-07 13:40:00,77.65,77.72,77.65,77.67,47306.0,58.8377,58.8907,58.8377,58.8528,47306.0
2018-05-07 13:50:00,77.68,77.74,77.67,77.7,49301.0,58.8604,58.9058,58.8528,58.8755,49301.0
2018-05-07 14:00:00,77.7,77.73,77.65,77.71,96194.0,58.8755,58.8983,58.8377,58.8831,96194.0
2018-05-07 14:10:00,77.7,77.78,77.7,77.77,63383.0,58.8755,58.9362,58.8755,58.9286,63383.0
2018-05-07 14:20:00,77.77,77.78,77.73,77.75,81274.0,58.9286,58.9362,58.8983,58.9134,81274.0
2018-05-07 14:30:00,77.75,77.82,77.73,77.8,80437.0,58.9134,58.9665,58.8983,58.9513,80437.0
2018-05-07 14:40:00,77.8,77.81,77.71,77.75,69515.0,58.9513,58.9589,58.8831,58.9134,69515.0
2018-05-07 14:50:00,77.76,77.77,77.72,77.75,95771.0,58.921,58.9286,58.8907,58.9134,95771.0
2018-05-07 15:00:00,77.76,77.79,77.7,77.73,59640.0,58.921,58.9437,58.8755,58.8983,59640.0
2018-05-07 15:10:00,77.73,77.74,77.58,77.64,142436.0,58.8983,58.9058,58.7846,58.8301,142436.0
2018-05-07 15:20:00,77.64,77.68,77.57,77.67,80974.0,58.8301,58.8604,58.777,58.8528,80974.0
2018-05-07 15:30:00,77.67,77.78,77.65,77.72,201426.0,58.8528,58.9362,58.8377,58.8907,201426.0
2018-05-07 15:40:00,77.72,77.77,77.67,77.73,231247.0,58.8907,58.9286,58.8528,58.8983,231247.0
2018-05-07 15:50:00,77.73,77.9,77.71,77.8,369711.0,58.8983,59.0271,58.8831,58.9513,369711.0
2018-05-08 09:30:00,77.8,77.8,77.34,77.42,389677.0,58.9513,58.9513,58.6028,58.6634,389677.0
2018-05-08 09:40:00,77.42,77.54,77.32,77.36,169175.0,58.6634,58.7543,58.5876,58.6179,169175.0
2018-05-08 09:50:00,77.34,77.42,77.28,77.4,120271.0,58.6028,58.6634,58.5573,58.6482,120271.0
2018-05-08 10:00:00,77.41,77.54,77.39,77.43,61022.0,58.6558,58.7543,58.6406,58.671,61022.0
2018-05-08 10:10:00,77.44,77.55,77.38,77.53,86137.0,58.6785,58.7619,58.6331,58.7467,86137.0
2018-05-08 10:20:00,77.53,77.53,77.38,77.46,65319.0,58.7467,58.7467,58.6331,58.6937,65319.0
2018-05-08 10:30:00,77.47,77.56,77.44,77.52,112660.0,58.7013,58.7695,58.6785,58.7391,112660.0
2018-05-08 10:40:00,77.52,77.55,77.41,77.42,51339.0,58.7391,58.7619,58.6558,58.6634,51339.0
2018-05-08 10:50:00,77.42,77.51,77.34,77.34,90717.0,58.6634,58.7316,58.6028,58.6028,90717.0
2018-05-08 11:00:00,77.34,77.4,77.3,77.34,69726.0,58.6028,58.6482,58.5724,58.6028,69726.0
2018-05-08 11:10:00,77.35,77.51,77.35,77.42,129826.0,58.6103,58.7316,58.6103,58.6634,129826.0
2018-05-08 11:20:00,77.41,77.55,77.4,77.5,162138.0,58.6558,58.7619,58.6482,58.724,162138.0
2018-05-08 11:30:00,77.49,77.49,77.39,77.41,59845.0,58.7164,58.7164,58.6406,58.6558,59845.0
2018-05-08 11:40:00,77.42,77.43,77.32,77.32,87908.0,58.6634,58.671,58.5876,58.5876,87908.0
2018-05-08 11:50:00,77.33,77.39,77.29,77.31,115695.0,58.5952,58.6406,58.5649,58.58,115695.0
2018-05-08 12:00:00,77.31,77.39,77.28,77.33,166774.0,58.58,58.6406,58.5573,58.5952,166774.0
2018-05-08 12:10:00,77.32,77.34,77.2,77.23,60852.0,58.5876,58.6028,58.4967,58.5194,60852.0
2018-05-08 12:20:00,77.23,77.27,77.19,77.27,65611.0,58.5194,58.5497,58.4891,58.5497,65611.0
2018-05-08 12:30:00,77.27,77.28,77.21,77.24,65586.0,58.5497,58.5573,58.5043,58.527,65586.0
2018-05-08 12:40:00,77.24,77.28,77.22,77.22,55638.0,58.527,58.5573,58.5118,58.5118,55638.0
2018-05-08 12:50:00,77.22,77.24,77.17,77.22,59894.0,58.5118,58.527,58.4739,58.5118,59894.0
2018-05-08 13:00:00,77.22,77.27,77.22,77.25,34304.0,58.5118,58.5497,58.5118,58.5346,34304.0
2018-05-08 13:10:00,77.24,77.3,77.24,77.27,45355.0,58.527,58.5724,58.527,58.5497,45355.0
2018-05-08 13:20:00,77.27,77.4,77.27,77.39,36645.0,58.5497,58.6482,58.5497,58.6406,36645.0
2018-05-08 13:30:00,77.4,77.42,77.34,77.36,35338.0,58.6482,58.6634,58.6028,58.6179,35338.0
2018-05-08 13:40:00,77.35,77.44,77.34,77.39,34731.0,58.6103,58.6785,58.6028,58.6406,34731.0
2018-05-08 13:50:00,77.4,77.43,77.33,77.35,55740.0,58.6482,58.671,58.5952,58.6103,55740.0
2018-05-08 14:00:00,77.36,77.39,77.31,77.33,41708.0,58.6179,58.6406,58.58,58.5952,41708.0
2018-05-08 14:10:00,77.33,77.33,77.23,77.29,82552.0,58.5952,58.5952,58.5194,58.5649,82552.0
2018-05-08 14:20:00,77.29,77.36,77.26,77.3,59685.0,58.5649,58.6179,58.5421,58.5724,59685.0
2018-05-08 14:30:00,77.3,77.39,77.28,77.28,58076.0,58.5724,58.6406,58.5573,58.5573,58076.0
2018-05-08 14:40:00,77.27,77.28,77.2,77.26,92122.0,58.5497,58.5573,58.4967,58.5421,92122.0
2018-05-08 14:50:00,77.26,77.37,77.25,77.32,86657.0,58.5421,58.6255,58.5346,58.5876,86657.0
2018-05-08 15:00:00,77.32,77.49,77.27,77.44,113935.0,58.5876,58.7164,58.5497,58.6785,113935.0
2018-05-08 15:10:00,77.44,77.49,77.41,77.43,99102.0,58.6785,58.7164,58.6558,58.671,99102.0
2018-05-08 15:20:00,77.43,77.48,77.4,77.45,113761.0,58.671,58.7088,58.6482,58.6861,113761.0
2018-05-08 15:30:00,77.45,77.49,77.39,77.41,144652.0,58.6861,58.7164,58.6406,58.6558,144652.0
2018-05-08 15:40:00,77.42,77.45,77.3,77.36,205628.0,58.6634,58.6861,58.5724,58.6179,205628.0
2018-05-08 15:50:00,77.37,77.41,77.29,77.4,359349.0,58.6255,58.6558,58.5649,58.6482,359349.0
2018-05-09 09:30:00,77.26,77.43,77.16,77.29,302850.0,58.5421,58.671,58.4664,58.5649,302850.0
2018-05-09 09:40:00,77.29,77.46,77.18,77.43,294967.0,58.5649,58.6937,58.4815,58.671,294967.0
2018-05-09 09:50:00,77.43,77.51,77.34,77.48,161019.0,58.671,58.7316,58.6028,58.7088,161019.0
2018-05-09 10:00:00,77.48,77.6,77.45,77.52,119685.0,58.7088,58.7998,58.6861,58.7391,119685.0
2018-05-09 10:10:00,77.52,77.54,77.43,77.45,101695.0,58.7391,58.7543,58.671,58.6861,101695.0
2018-05-09 10:20:00,77.44,77.44,77.37,77.43,96796.0,58.6785,58.6785,58.6255,58.671,96796.0
2018-05-09 10:30:00,77.42,77.48,77.41,77.41,68709.0,58.6634,58.7088,58.6558,58.6558,68709.0
2018-05-09 10:40:00,77.4,77.47,77.39,77.46,90427.0,58.6482,58.7013,58.6406,58.6937,90427.0
2018-05-09 10:50:00,77.46,77.48,77.39,77.4,85226.0,58.6937,58.7088,58.6406,58.6482,85226.0
2018-05-09 11:00:00,77.41,77.43,77.34,77.38,68507.0,58.6558,58.671,58.6028,58.6331,68507.0
2018-05-09 11:10:00,77.37,77.5,77.35,77.48,65733.0,58.6255,58.724,58.6103,58.7088,65733.0
2018-05-09 11:20:00,77.48,77.56,77.47,77.53,72186.0,58.7088,58.7695,58.7013,58.7467,72186.0
2018-05-09 11:30:00,77.53,77.55,77.45,77.52,83107.0,58.7467,58.7619,58.6861,58.7391,83107.0
2018-05-09 11:40:00,77.52,77.55,77.44,77.45,63757.0,58.7391,58.7619,58.6785,58.6861,63757.0
2018-05-09 11:50:00,77.45,77.56,77.42,77.54,89173.0,58.6861,58.7695,58.6634,58.7543,89173.0
2018-05-09 12:00:00,77.54,77.61,77.46,77.57,88126.0,58.7543,58.8073,58.6937,58.777,88126.0
2018-05-09 12:10:00,77.56,77.62,77.51,77.57,79165.0,58.7695,58.8149,58.7316,58.777,79165.0
2018-05-09 12:20:00,77.57,77.62,77.55,77.62,54210.0,58.777,58.8149,58.7619,58.8149,54210.0
2018-05-09 12:30:00,77.61,77.64,77.57,77.58,72924.0,58.8073,58.8301,58.777,58.7846,72924.0
2018-05-09 12:40:00,77.58,77.66,77.58,77.65,59054.0,58.7846,58.8452,58.7846,58.8377,59054.0
2018-05-09 12:50:00,77.65,77.74,77.64,77.73,130126.0,58.8377,58.9058,58.8301,58.8983,130126.0
2018-05-09 13:00:00,77.74,77.77,77.68,77.73,66451.0,58.9058,58.9286,58.8604,58.8983,66451.0
2018-05-09 13:10:00,77.74,77.82,77.67,77.79,99862.0,58.9058,58.9665,58.8528,58.9437,99862.0
2018-05-09 13:20:00,77.79,77.84,77.72,77.81,118640.0,58.9437,58.9816,58.8907,58.9589,118640.0
2018-05-09 13:30:00,77.8,77.83,77.77,77.8,45235.0,58.9513,58.974,58.9286,58.9513,45235.0
2018-05-09 13:40:00,77.8,77.84,77.77,77.83,124883.0,58.9513,58.9816,58.9286,58.974,124883.0
2018-05-09 13:50:00,77.83,77.89,77.82,77.86,60686.0,58.974,59.0195,58.9665,58.9968,60686.0
2018-05-09 14:00:00,77.86,77.89,77.77,77.89,83848.0,58.9968,59.0195,58.9286,59.0195,83848.0
2018-05-09 14:10:00,77.88,77.89,77.83,77.83,53918.0,59.0119,59.0195,58.974,58.974,53918.0
2018-05-09 14:20:00,77.83,77.87,77.79,77.87,104920.0,58.974,59.0044,58.9437,59.0044,104920.0
2018-05-09 14:30:00,77.86,77.93,77.86,77.91,81649.0,58.9968,59.0498,58.9968,59.0347,81649.0
2018-05-09 14:40:00,77.92,77.96,77.88,77.91,91995.0,59.0422,59.0726,59.0119,59.0347,91995.0
2018-05-09 14:50:00,77.91,77.92,77.87,77.9,73526.0,59.0347,59.0422,59.0044,59.0271,73526.0
2018-05-09 15:00:00,77.89,77.91,77.86,77.89,76667.0,59.0195,59.0347,58.9968,59.0195,76667.0
2018-05-09 15:10:00,77.88,77.9,77.78,77.79,66391.0,59.0119,59.0271,58.9362,58.9437,66391.0
2018-05-09 15:20:00,77.78,77.79,77.71,77.75,101404.0,58.9362,58.9437,58.8831,58.9134,101404.0
2018-05-09 15:30:00,77.74,77.78,77.72,77.77,83280.0,58.9058,58.9362,58.8907,58.9286,83280.0
2018-05-09 15:40:00,77.78,77.92,77.75,77.91,160269.0,58.9362,59.0422,58.9134,59.0347,160269.0
2018-05-09 15:50:00,77.91,77.94,77.88,77.93,427970.0,59.0347,59.0574,59.0119,59.0498,427970.0
2018-05-10 09:30:00,78.25,78.54,77.98,78.31,265659.0,59.2923,59.512,59.0877,59.3378,265659.0
2018-05-10 09:40:00,78.3,78.44,78.2,78.43,99293.0,59.3302,59.4363,59.2544,59.4287,99293.0
2018-05-10 09:50:00,78.43,78.53,78.37,78.53,89977.0,59.4287,59.5045,59.3832,59.5045,89977.0
2018-05-10 10:00:00,78.52,78.52,78.39,78.42,80516.0,59.4969,59.4969,59.3984,59.4211,80516.0
2018-05-10 10:10:00,78.43,78.44,78.32,78.37,63612.0,59.4287,59.4363,59.3453,59.3832,63612.0
2018-05-10 10:20:00,78.36,78.43,78.35,78.38,63060.0,59.3756,59.4287,59.3681,59.3908,63060.0
2018-05-10 10:30:00,78.39,78.46,78.35,78.35,76009.0,59.3984,59.4514,59.3681,59.3681,76009.0
2018-05-10 10:40:00,78.34,78.39,78.28,78.37,65996.0,59.3605,59.3984,59.315,59.3832,65996.0
2018-05-10 10:50:00,78.37,78.38,78.28,78.29,56781.0,59.3832,59.3908,59.315,59.3226,56781.0
2018-05-10 11:00:00,78.29,78.43,78.25,78.41,46329.0,59.3226,59.4287,59.2923,59.4135,46329.0
2018-05-10 11:10:00,78.42,78.52,78.38,78.51,62940.0,59.4211,59.4969,59.3908,59.4893,62940.0
2018-05-10 11:20:00,78.51,78.58,78.47,78.5,72106.0,59.4893,59.5423,59.459,59.4817,72106.0
2018-05-10 11:30:00,78.51,78.62,78.49,78.57,92005.0,59.4893,59.5727,59.4741,59.5348,92005.0
2018-05-10 11:40:00,78.58,78.64,78.52,78.64,49667.0,59.5423,59.5878,59.4969,59.5878,49667.0
2018-05-10 11:50:00,78.65,78.7,78.63,78.66,52289.0,59.5954,59.6333,59.5802,59.603,52289.0
2018-05-10 12:00:00,78.65,78.7,78.59,78.63,57021.0,59.5954,59.6333,59.5499,59.5802,57021.0
2018-05-10 12:10:00,78.63,78.65,78.57,78.58,45023.0,59.5802,59.5954,59.5348,59.5423,45023.0
2018-05-10 12:20:00,78.58,78.68,78.58,78.66,72343.0,59.5423,59.6181,59.5423,59.603,72343.0
2018-05-10 12:30:00,78.66,78.67,78.55,78.56,65275.0,59.603,59.6105,59.5196,59.5272,65275.0
2018-05-10 12:40:00,78.55,78.57,78.5,78.55,37466.0,59.5196,59.5348,59.4817,59.5196,37466.0
2018-05-10 12:50:00,78.56,78.56,78.48,78.49,42191.0,59.5272,59.5272,59.4666,59.4741,42191.0
2018-05-10 13:00:00,78.5,78.53,78.46,78.51,54520.0,59.4817,59.5045,59.4514,59.4893,54520.0
2018-05-10 13:10:00,78.51,78.52,78.45,78.48,28964.0,59.4893,59.4969,59.4438,59.4666,28964.0
2018-05-10 13:20:00,78.47,78.5,78.38,78.39,72346.0,59.459,59.4817,59.3908,59.3984,72346.0
2018-05-10 13:30:00,78.4,78.42,78.31,78.33,59921.0,59.406,59.4211,59.3378,59.3529,59921.0
2018-05-10 13:40:00,78.33,78.38,78.32,78.34,60755.0,59.3529,59.3908,59.3453,59.3605,60755.0
2018-05-10 13:50:00,78.34,78.44,78.34,78.42,103634.0,59.3605,59.4363,59.3605,59.4211,103634.0
2018-05-10 14:00:00,78.42,78.43,78.38,78.43,77730.0,59.4211,59.4287,59.3908,59.4287,77730.0
2018-05-10 14:10:00,78.44,78.44,78.36,78.41,134046.0,59.4363,59.4363,59.3756,59.4135,134046.0
2018-05-10 14:20:00,78.4,78.45,78.39,78.44,47485.0,59.406,59.4438,59.3984,59.4363,47485.0
2018-05-10 14:30:00,78.45,78.45,78.38,78.39,41050.0,59.4438,59.4438,59.3908,59.3984,41050.0
2018-05-10 14:40:00,78.39,78.55,78.36,78.55,58427.0,59.3984,59.5196,59.3756,59.5196,58427.0
2018-05-10 14:50:00,78.55,78.57,78.48,78.55,64987.0,59.5196,59.5348,59.4666,59.5196,64987.0
2018-05-10 15:00:00,78.55,78.58,78.42,78.42,53413.0,59.5196,59.5423,59.4211,59.4211,53413.0
2018-05-10 15:10:00,78.42,78.49,78.38,78.45,43062.0,59.4211,59.4741,59.3908,59.4438,43062.0
2018-05-10 15:20:00,78.44,78.47,78.38,78.46,80434.0,59.4363,59.459,59.3908,59.4514,80434.0
2018-05-10 15:30:00,78.46,78.48,78.41,78.48,84905.0,59.4514,59.4666,59.4135,59.4666,84905.0
2018-05-10 15:40:00,78.48,78.49,78.39,78.48,84349.0,59.4666,59.4741,59.3984,59.4666,84349.0
2018-05-10 15:50:00,78.48,78.57,78.48,78.55,204115.0,59.4666,59.5348,59.4666,59.5196,204115.0
2018-05-11 09:30:00,78.59,78.85,78.59,78.83,248100.0,59.5499,59.7469,59.5499,59.7318,248100.0
2018-05-11 09:40:00,78.85,78.87,78.67,78.68,69131.0,59.7469,59.7621,59.6105,59.6181,69131.0
2018-05-11 09:50:00,78.68,78.77,78.65,78.73,66263.0,59.6181,59.6863,59.5954,59.656,66263.0
2018-05-11 10:00:00,78.72,78.76,78.55,78.58,148485.0,59.6484,59.6787,59.5196,59.5423,148485.0
2018-05-11 10:10:00,78.57,78.64,78.49,78.62,85802.0,59.5348,59.5878,59.4741,59.5727,85802.0
2018-05-11 10:20:00,78.61,78.73,78.61,78.67,73025.0,59.5651,59.656,59.5651,59.6105,73025.0
2018-05-11 10:30:00,78.67,78.67,78.61,78.64,63966.0,59.6105,59.6105,59.5651,59.5878,63966.0
2018-05-11 10:40:00,78.63,78.71,78.6,78.64,54110.0,59.5802,59.6408,59.5575,59.5878,54110.0
2018-05-11 10:50:00,78.64,78.7,78.6,78.69,43305.0,59.5878,59.6333,59.5575,59.6257,43305.0
2018-05-11 11:00:00,78.69,78.72,78.64,78.64,47608.0,59.6257,59.6484,59.5878,59.5878,47608.0
2018-05-11 11:10:00,78.63,78.65,78.59,78.61,37516.0,59.5802,59.5954,59.5499,59.5651,37516.0
2018-05-11 11:20:00,78.61,78.67,78.61,78.62,41676.0,59.5651,59.6105,59.5651,59.5727,41676.0
2018-05-11 11:30:00,78.62,78.63,78.55,78.59,41030.0,59.5727,59.5802,59.5196,59.5499,41030.0
2018-05-11 11:40:00,78.58,78.6,78.5,78.51,76932.0,59.5423,59.5575,59.4817,59.4893,76932.0
2018-05-11 11:50:00,78.5,78.51,78.4,78.42,49308.0,59.4817,59.4893,59.406,59.4211,49308.0
2018-05-11 12:00:00,78.42,78.44,78.39,78.43,56129.0,59.4211,59.4363,59.3984,59.4287,56129.0
2018-05-11 12:10:00,78.43,78.44,78.36,78.39,40760.0,59.4287,59.4363,59.3756,59.3984,40760.0
2018-05-11 12:20:00,78.4,78.42,78.32,78.33,74237.0,59.406,59.4211,59.3453,59.3529,74237.0
2018-05-11 12:30:00,78.34,78.38,78.3,78.37,31448.0,59.3605,59.3908,59.3302,59.3832,31448.0
2018-05-11 12:40:00,78.37,78.37,78.32,78.35,29582.0,59.3832,59.3832,59.3453,59.3681,29582.0
2018-05-11 12:50:00,78.36,78.41,78.31,78.31,33736.0,59.3756,59.4135,59.3378,59.3378,33736.0
2018-05-11 13:00:00,78.31,78.36,78.3,78.33,39228.0,59.3378,59.3756,59.3302,59.3529,39228.0
2018-05-11 13:10:00,78.33,78.34,78.3,78.33,32918.0,59.3529,59.3605,59.3302,59.3529,32918.0
2018-05-11 13:20:00,78.33,78.35,78.3,78.35,49615.0,59.3529,59.3681,59.3302,59.3681,49615.0
2018-05-11 13:30:00,78.36,78.37,78.29,78.29,32938.0,59.3756,59.3832,59.3226,59.3226,32938.0
2018-05-11 13:40:00,78.28,78.31,78.25,78.29,41031.0,59.315,59.3378,59.2923,59.3226,41031.0
2018-05-11 13:50:00,78.28,78.33,78.27,78.3,38882.0,59.315,59.3529,59.3074,59.3302,38882.0
2018-05-11 14:00:00,78.3,78.33,78.27,78.33,46926.0,59.3302,59.3529,59.3074,59.3529,46926.0
2018-05-11 14:10:00,78.33,78.35,78.29,78.33,52925.0,59.3529,59.3681,59.3226,59.3529,52925.0
2018-05-11 14:20:00,78.32,78.38,78.31,78.35,41041.0,59.3453,59.3908,59.3378,59.3681,41041.0
2018-05-11 14:30:00,78.35,78.4,78.33,78.34,30250.0,59.3681,59.406,59.3529,59.3605,30250.0
2018-05-11 14:40:00,78.34,78.34,78.3,78.34,30771.0,59.3605,59.3605,59.3302,59.3605,30771.0
2018-05-11 14:50:00,78.34,78.34,78.27,78.32,34590.0,59.3605,59.3605,59.3074,59.3453,34590.0
2018-05-11 15:00:00,78.33,78.33,78.29,78.31,35332.0,59.3529,59.3529,59.3226,59.3378,35332.0
2018-05-11 15:10:00,78.31,78.31,78.27,78.3,66512.0,59.3378,59.3378,59.3074,59.3302,66512.0
2018-05-11 15:20:00,78.29,78.3,78.22,78.26,38132.0,59.3226,59.3302,59.2696,59.2999,38132.0
2018-05-11 15:30:00,78.26,78.29,78.23,78.28,39030.0,59.2999,59.3226,59.2771,59.315,39030.0
2018-05-11 15:40:00,78.28,78.28,78.17,78.17,171498.0,59.315,59.315,59.2317,59.2317,171498.0
2018-05-11 15:50:00,78.18,78.27,78.16,78.26,181420.0,59.2393,59.3074,59.2241,59.2999,181420.0
2018-05-14 09:30:00,78.4,78.4,78.07,78.26,208461.0,59.406,59.406,59.1559,59.2999,208461.0
2018-05-14 09:40:00,78.27,78.28,78.12,78.17,66067.0,59.3074,59.315,59.1938,59.2317,66067.0
2018-05-14 09:50:00,78.18,78.26,78.18,78.23,67774.0,59.2393,59.2999,59.2393,59.2771,67774.0
2018-05-14 10:00:00,78.23,78.23,78.05,78.06,65127.0,59.2771,59.2771,59.1407,59.1483,65127.0
2018-05-14 10:10:00,78.05,78.19,78.05,78.05,53299.0,59.1407,59.2468,59.1407,59.1407,53299.0
2018-05-14 10:20:00,78.06,78.17,78.05,78.12,116359.0,59.1483,59.2317,59.1407,59.1938,116359.0
2018-05-14 10:30:00,78.12,78.14,78.04,78.05,170930.0,59.1938,59.2089,59.1332,59.1407,170930.0
2018-05-14 10:40:00,78.05,78.05,77.96,78.0,87799.0,59.1407,59.1407,59.0726,59.1029,87799.0
2018-05-14 10:50:00,78.01,78.01,77.87,77.88,74512.0,59.1104,59.1104,59.0044,59.0119,74512.0
2018-05-14 11:00:00,77.88,77.94,77.85,77.87,59777.0,59.0119,59.0574,58.9892,59.0044,59777.0
2018-05-14 11:10:00,77.87,77.89,77.81,77.83,76905.0,59.0044,59.0195,58.9589,58.974,76905.0
2018-05-14 11:20:00,77.83,77.88,77.79,77.81,70079.0,58.974,59.0119,58.9437,58.9589,70079.0
2018-05-14 11:30:00,77.81,77.81,77.73,77.74,43211.0,58.9589,58.9589,58.8983,58.9058,43211.0
2018-05-14 11:40:00,77.73,77.75,77.69,77.75,34817.0,58.8983,58.9134,58.868,58.9134,34817.0
2018-05-14 11:50:00,77.75,77.78,77.7,77.76,45743.0,58.9134,58.9362,58.8755,58.921,45743.0
2018-05-14 12:00:00,77.76,77.79,77.67,77.67,43230.0,58.921,58.9437,58.8528,58.8528,43230.0
2018-05-14 12:10:00,77.67,77.69,77.39,77.4,91582.0,58.8528,58.868,58.6406,58.6482,91582.0
2018-05-14 12:20:00,77.4,77.42,77.24,77.4,79373.0,58.6482,58.6634,58.527,58.6482,79373.0
2018-05-14 12:30:00,77.38,77.4,77.3,77.37,64275.0,58.6331,58.6482,58.5724,58.6255,64275.0
2018-05-14 12:40:00,77.37,77.41,77.32,77.41,72430.0,58.6255,58.6558,58.5876,58.6558,72430.0
2018-05-14 12:50:00,77.41,77.43,77.35,77.42,36348.0,58.6558,58.671,58.6103,58.6634,36348.0
2018-05-14 13:00:00,77.41,77.42,77.31,77.38,54829.0,58.6558,58.6634,58.58,58.6331,54829.0
2018-05-14 13:10:00,77.39,77.48,77.37,77.4,59820.0,58.6406,58.7088,58.6255,58.6482,59820.0
2018-05-14 13:20:00,77.4,77.44,77.38,77.42,102035.0,58.6482,58.6785,58.6331,58.6634,102035.0
2018-05-14 13:30:00,77.42,77.45,77.37,77.38,114258.0,58.6634,58.6861,58.6255,58.6331,114258.0
2018-05-14 13:40:00,77.37,77.44,77.37,77.41,48154.0,58.6255,58.6785,58.6255,58.6558,48154.0
2018-05-14 13:50:00,77.4,77.42,77.31,77.34,46422.0,58.6482,58.6634,58.58,58.6028,46422.0
2018-05-14 14:00:00,77.34,77.41,77.32,77.36,83237.0,58.6028,58.6558,58.5876,58.6179,83237.0
2018-05-14 14:10:00,77.36,77.37,77.29,77.34,139050.0,58.6179,58.6255,58.5649,58.6028,139050.0
2018-05-14 14:20:00,77.34,77.48,77.32,77.45,70641.0,58.6028,58.7088,58.5876,58.6861,70641.0
2018-05-14 14:30:00,77.44,77.48,77.4,77.42,61028.0,58.6785,58.7088,58.6482,58.6634,61028.0
2018-05-14 14:40:00,77.41,77.45,77.4,77.43,59178.0,58.6558,58.6861,58.6482,58.671,59178.0
2018-05-14 14:50:00,77.44,77.57,77.42,77.56,55790.0,58.6785,58.777,58.6634,58.7695,55790.0
2018-05-14 15:00:00,77.56,77.56,77.51,77.54,54825.0,58.7695,58.7695,58.7316,58.7543,54825.0
2018-05-14 15:10:00,77.53,77.58,77.53,77.55,65395.0,58.7467,58.7846,58.7467,58.7619,65395.0
2018-05-14 15:20:00,77.54,77.65,77.53,77.64,85921.0,58.7543,58.8377,58.7467,58.8301,85921.0
2018-05-14 15:30:00,77.65,77.65,77.58,77.64,76391.0,58.8377,58.8377,58.7846,58.8301,76391.0
2018-05-14 15:40:00,77.64,77.68,77.57,77.59,116000.0,58.8301,58.8604,58.777,58.7922,116000.0
2018-05-14 15:50:00,77.58,77.62,77.47,77.6,285672.0,58.7846,58.8149,58.7013,58.7998,285672.0
2018-05-15 09:30:00,77.22,77.22,76.82,76.94,207925.0,58.5118,58.5118,58.2087,58.2997,207925.0
2018-05-15 09:40:00,76.94,76.96,76.64,76.7,96315.0,58.2997,58.3148,58.0723,58.1178,96315.0
2018-05-15 09:50:00,76.7,76.75,76.48,76.52,91794.0,58.1178,58.1557,57.9511,57.9814,91794.0
2018-05-15 10:00:00,76.52,76.73,76.47,76.67,110813.0,57.9814,58.1405,57.9435,58.0951,110813.0
2018-05-15 10:10:00,76.66,76.68,76.55,76.6,100554.0,58.0875,58.1027,58.0042,58.042,100554.0
2018-05-15 10:20:00,76.6,76.62,76.53,76.58,160862.0,58.042,58.0572,57.989,58.0269,160862.0
2018-05-15 10:30:00,76.57,76.69,76.56,76.6,128084.0,58.0193,58.1102,58.0117,58.042,128084.0
2018-05-15 10:40:00,76.58,76.69,76.52,76.67,59682.0,58.0269,58.1102,57.9814,58.0951,59682.0
2018-05-15 10:50:00,76.67,76.73,76.62,76.71,46033.0,58.0951,58.1405,58.0572,58.1254,46033.0
2018-05-15 11:00:00,76.7,76.73,76.56,76.63,55971.0,58.1178,58.1405,58.0117,58.0648,55971.0
2018-05-15 11:10:00,76.62,76.66,76.56,76.6,43691.0,58.0572,58.0875,58.0117,58.042,43691.0
2018-05-15 11:20:00,76.6,76.61,76.55,76.57,48951.0,58.042,58.0496,58.0042,58.0193,48951.0
2018-05-15 11:30:00,76.58,76.65,76.56,76.58,62216.0,58.0269,58.0799,58.0117,58.0269,62216.0
2018-05-15 11:40:00,76.58,76.58,76.48,76.52,53244.0,58.0269,58.0269,57.9511,57.9814,53244.0
2018-05-15 11:50:00,76.52,76.53,76.36,76.36,62511.0,57.9814,57.989,57.8602,57.8602,62511.0
2018-05-15 12:00:00,76.36,76.42,76.33,76.41,72010.0,57.8602,57.9056,57.8375,57.8981,72010.0
2018-05-15 12:10:00,76.42,76.48,76.38,76.44,81415.0,57.9056,57.9511,57.8753,57.9208,81415.0
2018-05-15 12:20:00,76.43,76.49,76.42,76.46,49600.0,57.9132,57.9587,57.9056,57.936,49600.0
2018-05-15 12:30:00,76.45,76.46,76.37,76.38,65497.0,57.9284,57.936,57.8678,57.8753,65497.0
2018-05-15 12:40:00,76.37,76.4,76.29,76.35,92168.0,57.8678,57.8905,57.8071,57.8526,92168.0
2018-05-15 12:50:00,76.35,76.38,76.31,76.31,66280.0,57.8526,57.8753,57.8223,57.8223,66280.0
2018-05-15 13:00:00,76.31,76.33,76.25,76.25,96887.0,57.8223,57.8375,57.7768,57.7768,96887.0
2018-05-15 13:10:00,76.25,76.29,76.21,76.24,49700.0,57.7768,57.8071,57.7465,57.7693,49700.0
2018-05-15 13:20:00,76.25,76.3,76.22,76.29,86074.0,57.7768,57.8147,57.7541,57.8071,86074.0
2018-05-15 13:30:00,76.3,76.38,76.27,76.3,69879.0,57.8147,57.8753,57.792,57.8147,69879.0
2018-05-15 13:40:00,76.29,76.37,76.27,76.37,58711.0,57.8071,57.8678,57.792,57.8678,58711.0
2018-05-15 13:50:00,76.36,76.4,76.23,76.24,86285.0,57.8602,57.8905,57.7617,57.7693,86285.0
2018-05-15 14:00:00,76.23,76.28,76.21,76.25,61435.0,57.7617,57.7996,57.7465,57.7768,61435.0
2018-05-15 14:10:00,76.25,76.3,76.23,76.27,60647.0,57.7768,57.8147,57.7617,57.792,60647.0
2018-05-15 14:20:00,76.26,76.37,76.22,76.33,68257.0,57.7844,57.8678,57.7541,57.8375,68257.0
2018-05-15 14:30:00,76.33,76.44,76.33,76.33,110245.0,57.8375,57.9208,57.8375,57.8375,110245.0
2018-05-15 14:40:00,76.34,76.35,76.26,76.27,46927.0,57.845,57.8526,57.7844,57.792,46927.0
2018-05-15 14:50:00,76.27,76.4,76.26,76.34,71932.0,57.792,57.8905,57.7844,57.845,71932.0
2018-05-15 15:00:00,76.35,76.38,76.29,76.34,65222.0,57.8526,57.8753,57.8071,57.845,65222.0
2018-05-15 15:10:00,76.33,76.34,76.25,76.27,153932.0,57.8375,57.845,57.7768,57.792,153932.0
2018-05-15 15:20:00,76.28,76.29,76.21,76.25,113935.0,57.7996,57.8071,57.7465,57.7768,113935.0
2018-05-15 15:30:00,76.25,76.37,76.23,76.3,143312.0,57.7768,57.8678,57.7617,57.8147,143312.0
2018-05-15 15:40:00,76.31,76.31,76.12,76.24,181395.0,57.8223,57.8223,57.6783,57.7693,181395.0
2018-05-15 15:50:00,76.24,76.36,76.24,76.33,605996.0,57.7693,57.8602,57.7693,57.8375,605996.0
2018-05-16 09:30:00,76.53,76.71,76.41,76.58,404795.0,57.989,58.1254,57.8981,58.0269,404795.0
2018-05-16 09:40:00,76.58,76.75,76.57,76.68,193104.0,58.0269,58.1557,58.0193,58.1027,193104.0
2018-05-16 09:50:00,76.68,76.69,76.5,76.52,142716.0,58.1027,58.1102,57.9663,57.9814,142716.0
2018-05-16 10:00:00,76.52,76.54,76.32,76.38,163648.0,57.9814,57.9966,57.8299,57.8753,163648.0
2018-05-16 10:10:00,76.37,76.41,76.27,76.3,224176.0,57.8678,57.8981,57.792,57.8147,224176.0
2018-05-16 10:20:00,76.31,76.34,76.24,76.26,201586.0,57.8223,57.845,57.7693,57.7844,201586.0
2018-05-16 10:30:00,76.26,76.33,76.19,76.2,86691.0,57.7844,57.8375,57.7314,57.7389,86691.0
2018-05-16 10:40:00,76.2,76.24,76.18,76.23,86088.0,57.7389,57.7693,57.7238,57.7617,86088.0
2018-05-16 10:50:00,76.23,76.25,76.12,76.13,80834.0,57.7617,57.7768,57.6783,57.6859,80834.0
2018-05-16 11:00:00,76.13,76.21,76.09,76.15,69348.0,57.6859,57.7465,57.6556,57.7011,69348.0
2018-05-16 11:10:00,76.15,76.21,76.12,76.18,82151.0,57.7011,57.7465,57.6783,57.7238,82151.0
2018-05-16 11:20:00,76.19,76.21,76.11,76.15,86259.0,57.7314,57.7465,57.6708,57.7011,86259.0
2018-05-16 11:30:00,76.14,76.19,76.11,76.18,53116.0,57.6935,57.7314,57.6708,57.7238,53116.0
2018-05-16 11:40:00,76.17,76.25,76.16,76.17,49077.0,57.7162,57.7768,57.7086,57.7162,49077.0
2018-05-16 11:50:00,76.17,76.23,76.16,76.2,40130.0,57.7162,57.7617,57.7086,57.7389,40130.0
2018-05-16 12:00:00,76.2,76.3,76.18,76.25,65657.0,57.7389,57.8147,57.7238,57.7768,65657.0
2018-05-16 12:10:00,76.26,76.28,76.23,76.28,46225.0,57.7844,57.7996,57.7617,57.7996,46225.0
2018-05-16 12:20:00,76.28,76.28,76.22,76.24,83047.0,57.7996,57.7996,57.7541,57.7693,83047.0
2018-05-16 12:30:00,76.24,76.25,76.17,76.21,131561.0,57.7693,57.7768,57.7162,57.7465,131561.0
2018-05-16 12:40:00,76.2,76.21,76.17,76.21,82616.0,57.7389,57.7465,57.7162,57.7465,82616.0
2018-05-16 12:50:00,76.2,76.22,76.13,76.15,65380.0,57.7389,57.7541,57.6859,57.7011,65380.0
2018-05-16 13:00:00,76.14,76.16,76.1,76.12,38725.0,57.6935,57.7086,57.6632,57.6783,38725.0
2018-05-16 13:10:00,76.12,76.13,76.09,76.11,61394.0,57.6783,57.6859,57.6556,57.6708,61394.0
2018-05-16 13:20:00,76.12,76.15,76.08,76.14,64496.0,57.6783,57.7011,57.648,57.6935,64496.0
2018-05-16 13:30:00,76.14,76.21,76.14,76.2,42644.0,57.6935,57.7465,57.6935,57.7389,42644.0
2018-05-16 13:40:00,76.19,76.25,76.18,76.23,67898.0,57.7314,57.7768,57.7238,57.7617,67898.0
2018-05-16 13:50:00,76.23,76.24,76.17,76.2,58984.0,57.7617,57.7693,57.7162,57.7389,58984.0
2018-05-16 14:00:00,76.2,76.24,76.18,76.23,44923.0,57.7389,57.7693,57.7238,57.7617,44923.0
2018-05-16 14:10:00,76.23,76.27,76.19,76.2,68374.0,57.7617,57.792,57.7314,57.7389,68374.0
2018-05-16 14:20:00,76.2,76.2,76.14,76.18,68944.0,57.7389,57.7389,57.6935,57.7238,68944.0
2018-05-16 14:30:00,76.17,76.18,76.14,76.14,70145.0,57.7162,57.7238,57.6935,57.6935,70145.0
2018-05-16 14:40:00,76.15,76.21,76.15,76.17,62771.0,57.7011,57.7465,57.7011,57.7162,62771.0
2018-05-16 14:50:00,76.17,76.22,76.17,76.2,76061.0,57.7162,57.7541,57.7162,57.7389,76061.0
2018-05-16 15:00:00,76.19,76.19,76.13,76.17,69119.0,57.7314,57.7314,57.6859,57.7162,69119.0
2018-05-16 15:10:00,76.17,76.18,76.1,76.14,75987.0,57.7162,57.7238,57.6632,57.6935,75987.0
2018-05-16 15:20:00,76.14,76.15,76.08,76.09,113244.0,57.6935,57.7011,57.648,57.6556,113244.0
2018-05-16 15:30:00,76.09,76.1,76.01,76.06,135116.0,57.6556,57.6632,57.595,57.6329,135116.0
2018-05-16 15:40:00,76.06,76.09,76.02,76.03,144911.0,57.6329,57.6556,57.6026,57.6101,144911.0
2018-05-16 15:50:00,76.03,76.12,76.03,76.11,440380.0,57.6101,57.6783,57.6101,57.6708,440380.0
2018-05-17 09:30:00,76.09,76.3,76.01,76.07,189789.0,57.6556,57.8147,57.595,57.6404,189789.0
2018-05-17 09:40:00,76.06,76.3,76.05,76.26,92232.0,57.6329,57.8147,57.6253,57.7844,92232.0
2018-05-17 09:50:00,76.25,76.35,76.12,76.12,81485.0,57.7768,57.8526,57.6783,57.6783,81485.0
2018-05-17 10:00:00,76.11,76.2,76.02,76.05,99442.0,57.6708,57.7389,57.6026,57.6253,99442.0
2018-05-17 10:10:00,76.05,76.15,76.03,76.12,79718.0,57.6253,57.7011,57.6101,57.6783,79718.0
2018-05-17 10:20:00,76.13,76.16,76.01,76.02,98196.0,57.6859,57.7086,57.595,57.6026,98196.0
2018-05-17 10:30:00,76.02,76.07,76.0,76.02,74819.0,57.6026,57.6404,57.5874,57.6026,74819.0
2018-05-17 10:40:00,76.02,76.02,75.87,75.91,116369.0,57.6026,57.6026,57.4889,57.5192,116369.0
2018-05-17 10:50:00,75.91,75.95,75.87,75.88,81186.0,57.5192,57.5495,57.4889,57.4965,81186.0
2018-05-17 11:00:00,75.88,75.91,75.79,75.81,93374.0,57.4965,57.5192,57.4283,57.4434,93374.0
2018-05-17 11:10:00,75.81,75.83,75.67,75.73,79947.0,57.4434,57.4586,57.3374,57.3828,79947.0
2018-05-17 11:20:00,75.73,75.85,75.71,75.84,78359.0,57.3828,57.4737,57.3677,57.4662,78359.0
2018-05-17 11:30:00,75.85,75.85,75.77,75.78,47637.0,57.4737,57.4737,57.4131,57.4207,47637.0
2018-05-17 11:40:00,75.78,75.82,75.72,75.8,67353.0,57.4207,57.451,57.3752,57.4359,67353.0
2018-05-17 11:50:00,75.81,75.81,75.75,75.77,89726.0,57.4434,57.4434,57.398,57.4131,89726.0
2018-05-17 12:00:00,75.77,75.85,75.76,75.84,68190.0,57.4131,57.4737,57.4055,57.4662,68190.0
2018-05-17 12:10:00,75.85,75.93,75.84,75.91,63252.0,57.4737,57.5344,57.4662,57.5192,63252.0
2018-05-17 12:20:00,75.91,75.94,75.9,75.91,44484.0,57.5192,57.5419,57.5116,57.5192,44484.0
2018-05-17 12:30:00,75.91,75.96,75.88,75.88,67336.0,57.5192,57.5571,57.4965,57.4965,67336.0
2018-05-17 12:40:00,75.89,75.9,75.84,75.89,40613.0,57.5041,57.5116,57.4662,57.5041,40613.0
2018-05-17 12:50:00,75.89,75.95,75.88,75.92,51635.0,57.5041,57.5495,57.4965,57.5268,51635.0
2018-05-17 13:00:00,75.91,75.93,75.88,75.93,42698.0,57.5192,57.5344,57.4965,57.5344,42698.0
2018-05-17 13:10:00,75.92,75.95,75.89,75.91,55550.0,57.5268,57.5495,57.5041,57.5192,55550.0
2018-05-17 13:20:00,75.92,75.95,75.86,75.92,53524.0,57.5268,57.5495,57.4813,57.5268,53524.0
2018-05-17 13:30:00,75.92,75.96,75.88,75.88,68773.0,57.5268,57.5571,57.4965,57.4965,68773.0
2018-05-17 13:40:00,75.88,75.89,75.81,75.82,124750.0,57.4965,57.5041,57.4434,57.451,124750.0
2018-05-17 13:50:00,75.83,75.83,75.68,75.71,157585.0,57.4586,57.4586,57.3449,57.3677,157585.0
2018-05-17 14:00:00,75.71,75.81,75.67,75.78,127677.0,57.3677,57.4434,57.3374,57.4207,127677.0
2018-05-17 14:10:00,75.78,75.78,75.73,75.77,73608.0,57.4207,57.4207,57.3828,57.4131,73608.0
2018-05-17 14:20:00,75.78,75.79,75.74,75.76,47475.0,57.4207,57.4283,57.3904,57.4055,47475.0
2018-05-17 14:30:00,75.76,75.78,75.72,75.73,71855.0,57.4055,57.4207,57.3752,57.3828,71855.0
2018-05-17 14:40:00,75.73,75.76,75.69,75.7,98006.0,57.3828,57.4055,57.3525,57.3601,98006.0
2018-05-17 14:50:00,75.7,75.77,75.7,75.75,87680.0,57.3601,57.4131,57.3601,57.398,87680.0
2018-05-17 15:00:00,75.75,75.8,75.74,75.79,98015.0,57.398,57.4359,57.3904,57.4283,98015.0
2018-05-17 15:10:00,75.8,75.81,75.63,75.7,92793.0,57.4359,57.4434,57.307,57.3601,92793.0
2018-05-17 15:20:00,75.7,75.8,75.66,75.66,105702.0,57.3601,57.4359,57.3298,57.3298,105702.0
2018-05-17 15:30:00,75.66,75.66,75.58,75.64,106279.0,57.3298,57.3298,57.2692,57.3146,106279.0
2018-05-17 15:40:00,75.64,75.67,75.6,75.67,177151.0,57.3146,57.3374,57.2843,57.3374,177151.0
2018-05-17 15:50:00,75.67,75.74,75.65,75.73,324056.0,57.3374,57.3904,57.3222,57.3828,324056.0
2018-05-18 09:30:00,75.83,76.1,75.74,76.02,210073.0,57.4586,57.6632,57.3904,57.6026,210073.0
2018-05-18 09:40:00,76.02,76.12,75.93,76.1,94137.0,57.6026,57.6783,57.5344,57.6632,94137.0
2018-05-18 09:50:00,76.12,76.12,75.91,75.93,90224.0,57.6783,57.6783,57.5192,57.5344,90224.0
2018-05-18 10:00:00,75.94,76.0,75.89,75.95,80416.0,57.5419,57.5874,57.5041,57.5495,80416.0
2018-05-18 10:10:00,75.95,75.95,75.83,75.84,80632.0,57.5495,57.5495,57.4586,57.4662,80632.0
2018-05-18 10:20:00,75.83,75.88,75.74,75.74,88424.0,57.4586,57.4965,57.3904,57.3904,88424.0
2018-05-18 10:30:00,75.74,75.89,75.72,75.85,109770.0,57.3904,57.5041,57.3752,57.4737,109770.0
2018-05-18 10:40:00,75.85,75.89,75.76,75.78,59794.0,57.4737,57.5041,57.4055,57.4207,59794.0
2018-05-18 10:50:00,75.78,75.8,75.66,75.71,76743.0,57.4207,57.4359,57.3298,57.3677,76743.0
2018-05-18 11:00:00,75.72,75.73,75.63,75.65,61457.0,57.3752,57.3828,57.307,57.3222,61457.0
2018-05-18 11:10:00,75.64,75.64,75.58,75.6,97413.0,57.3146,57.3146,57.2692,57.2843,97413.0
2018-05-18 11:20:00,75.6,75.6,75.53,75.53,81948.0,57.2843,57.2843,57.2313,57.2313,81948.0
2018-05-18 11:30:00,75.54,75.55,75.5,75.54,83113.0,57.2388,57.2464,57.2085,57.2388,83113.0
2018-05-18 11:40:00,75.54,75.66,75.52,75.62,58904.0,57.2388,57.3298,57.2237,57.2995,58904.0
2018-05-18 11:50:00,75.62,75.66,75.6,75.64,92230.0,57.2995,57.3298,57.2843,57.3146,92230.0
2018-05-18 12:00:00,75.64,75.7,75.6,75.7,44322.0,57.3146,57.3601,57.2843,57.3601,44322.0
2018-05-18 12:10:00,75.69,75.73,75.66,75.72,75902.0,57.3525,57.3828,57.3298,57.3752,75902.0
2018-05-18 12:20:00,75.72,75.74,75.69,75.7,48047.0,57.3752,57.3904,57.3525,57.3601,48047.0
2018-05-18 12:30:00,75.7,75.71,75.67,75.69,37203.0,57.3601,57.3677,57.3374,57.3525,37203.0
2018-05-18 12:40:00,75.7,75.71,75.63,75.64,53547.0,57.3601,57.3677,57.307,57.3146,53547.0
2018-05-18 12:50:00,75.64,75.7,75.62,75.68,39719.0,57.3146,57.3601,57.2995,57.3449,39719.0
2018-05-18 13:00:00,75.67,75.68,75.64,75.66,44129.0,57.3374,57.3449,57.3146,57.3298,44129.0
2018-05-18 13:10:00,75.67,75.69,75.64,75.68,77815.0,57.3374,57.3525,57.3146,57.3449,77815.0
2018-05-18 13:20:00,75.68,75.73,75.66,75.67,68399.0,57.3449,57.3828,57.3298,57.3374,68399.0
2018-05-18 13:30:00,75.68,75.7,75.65,75.66,39268.0,57.3449,57.3601,57.3222,57.3298,39268.0
2018-05-18 13:40:00,75.67,75.67,75.61,75.61,45061.0,57.3374,57.3374,57.2919,57.2919,45061.0
2018-05-18 13:50:00,75.61,75.62,75.56,75.59,66123.0,57.2919,57.2995,57.254,57.2767,66123.0
2018-05-18 14:00:00,75.59,75.59,75.54,75.55,96209.0,57.2767,57.2767,57.2388,57.2464,96209.0
2018-05-18 14:10:00,75.56,75.6,75.54,75.59,99403.0,57.254,57.2843,57.2388,57.2767,99403.0
2018-05-18 14:20:00,75.59,75.69,75.59,75.68,45173.0,57.2767,57.3525,57.2767,57.3449,45173.0
2018-05-18 14:30:00,75.67,75.75,75.67,75.74,50766.0,57.3374,57.398,57.3374,57.3904,50766.0
2018-05-18 14:40:00,75.74,75.75,75.72,75.73,40855.0,57.3904,57.398,57.3752,57.3828,40855.0
2018-05-18 14:50:00,75.73,75.79,75.71,75.78,50275.0,57.3828,57.4283,57.3677,57.4207,50275.0
2018-05-18 15:00:00,75.78,75.79,75.71,75.75,39112.0,57.4207,57.4283,57.3677,57.398,39112.0
2018-05-18 15:10:00,75.75,75.76,75.72,75.76,64265.0,57.398,57.4055,57.3752,57.4055,64265.0
2018-05-18 15:20:00,75.76,75.78,75.73,75.77,58788.0,57.4055,57.4207,57.3828,57.4131,58788.0
2018-05-18 15:30:00,75.77,75.78,75.75,75.76,83792.0,57.4131,57.4207,57.398,57.4055,83792.0
2018-05-18 15:40:00,75.76,75.83,75.72,75.82,92872.0,57.4055,57.4586,57.3752,57.451,92872.0
2018-05-18 15:50:00,75.82,75.86,75.79,75.84,263673.0,57.451,57.4813,57.4283,57.4662,263673.0
2018-05-21 09:30:00,76.01,76.26,75.85,75.85,128101.0,57.595,57.7844,57.4737,57.4737,128101.0
2018-05-21 09:40:00,75.84,75.84,75.63,75.75,68709.0,57.4662,57.4662,57.307,57.398,68709.0
2018-05-21 09:50:00,75.75,75.79,75.59,75.63,120680.0,57.398,57.4283,57.2767,57.307,120680.0
2018-05-21 10:00:00,75.63,75.86,75.63,75.81,69029.0,57.307,57.4813,57.307,57.4434,69029.0
2018-05-21 10:10:00,75.8,75.9,75.79,75.86,75981.0,57.4359,57.5116,57.4283,57.4813,75981.0
2018-05-21 10:20:00,75.87,75.98,75.86,75.98,45377.0,57.4889,57.5722,57.4813,57.5722,45377.0
2018-05-21 10:30:00,75.99,76.09,75.99,76.05,63751.0,57.5798,57.6556,57.5798,57.6253,63751.0
2018-05-21 10:40:00,76.06,76.14,76.06,76.08,44217.0,57.6329,57.6935,57.6329,57.648,44217.0
2018-05-21 10:50:00,76.07,76.14,76.07,76.11,41400.0,57.6404,57.6935,57.6404,57.6708,41400.0
2018-05-21 11:00:00,76.12,76.23,76.1,76.23,74512.0,57.6783,57.7617,57.6632,57.7617,74512.0
2018-05-21 11:10:00,76.22,76.25,76.17,76.25,54856.0,57.7541,57.7768,57.7162,57.7768,54856.0
2018-05-21 11:20:00,76.26,76.3,76.22,76.29,77207.0,57.7844,57.8147,57.7541,57.8071,77207.0
2018-05-21 11:30:00,76.3,76.35,76.26,76.28,54979.0,57.8147,57.8526,57.7844,57.7996,54979.0
2018-05-21 11:40:00,76.27,76.27,76.19,76.2,66734.0,57.792,57.792,57.7314,57.7389,66734.0
2018-05-21 11:50:00,76.2,76.27,76.18,76.27,77521.0,57.7389,57.792,57.7238,57.792,77521.0
2018-05-21 12:00:00,76.27,76.41,76.26,76.4,66952.0,57.792,57.8981,57.7844,57.8905,66952.0
2018-05-21 12:10:00,76.39,76.52,76.39,76.52,47909.0,57.8829,57.9814,57.8829,57.9814,47909.0
2018-05-21 12:20:00,76.51,76.61,76.5,76.59,51070.0,57.9738,58.0496,57.9663,58.0345,51070.0
2018-05-21 12:30:00,76.58,76.66,76.56,76.64,71254.0,58.0269,58.0875,58.0117,58.0723,71254.0
2018-05-21 12:40:00,76.64,76.67,76.62,76.63,68617.0,58.0723,58.0951,58.0572,58.0648,68617.0
2018-05-21 12:50:00,76.63,76.68,76.6,76.67,102627.0,58.0648,58.1027,58.042,58.0951,102627.0
2018-05-21 13:00:00,76.68,76.71,76.65,76.7,47488.0,58.1027,58.1254,58.0799,58.1178,47488.0
2018-05-21 13:10:00,76.69,76.78,76.67,76.78,40680.0,58.1102,58.1784,58.0951,58.1784,40680.0
2018-05-21 13:20:00,76.78,76.79,76.73,76.78,61852.0,58.1784,58.186,58.1405,58.1784,61852.0
2018-05-21 13:30:00,76.79,76.83,76.77,76.82,68996.0,58.186,58.2163,58.1709,58.2087,68996.0
2018-05-21 13:40:00,76.81,76.87,76.81,76.84,58624.0,58.2012,58.2466,58.2012,58.2239,58624.0
2018-05-21 13:50:00,76.84,76.86,76.8,76.86,101771.0,58.2239,58.239,58.1936,58.239,101771.0
2018-05-21 14:00:00,76.86,76.86,76.72,76.74,41698.0,58.239,58.239,58.133,58.1481,41698.0
2018-05-21 14:10:00,76.74,76.86,76.71,76.85,72467.0,58.1481,58.239,58.1254,58.2315,72467.0
2018-05-21 14:20:00,76.85,76.86,76.76,76.8,28320.0,58.2315,58.239,58.1633,58.1936,28320.0
2018-05-21 14:30:00,76.8,76.81,76.76,76.79,38414.0,58.1936,58.2012,58.1633,58.186,38414.0
2018-05-21 14:40:00,76.8,76.87,76.75,76.86,51709.0,58.1936,58.2466,58.1557,58.239,51709.0
2018-05-21 14:50:00,76.86,76.87,76.81,76.85,55833.0,58.239,58.2466,58.2012,58.2315,55833.0
2018-05-21 15:00:00,76.85,76.85,76.79,76.79,187867.0,58.2315,58.2315,58.186,58.186,187867.0
2018-05-21 15:10:00,76.8,76.85,76.75,76.75,157045.0,58.1936,58.2315,58.1557,58.1557,157045.0
2018-05-21 15:20:00,76.75,76.76,76.68,76.69,68301.0,58.1557,58.1633,58.1027,58.1102,68301.0
2018-05-21 15:30:00,76.69,76.7,76.64,76.68,161555.0,58.1102,58.1178,58.0723,58.1027,161555.0
2018-05-21 15:40:00,76.69,76.72,76.61,76.72,316709.0,58.1102,58.133,58.0496,58.133,316709.0
2018-05-21 15:50:00,76.72,76.76,76.67,76.7,345794.0,58.133,58.1633,58.0951,58.1178,345794.0
2018-05-22 09:30:00,76.64,76.82,76.55,76.56,125912.0,58.0723,58.2087,58.0042,58.0117,125912.0
2018-05-22 09:40:00,76.54,76.65,76.42,76.63,227711.0,57.9966,58.0799,57.9056,58.0648,227711.0
2018-05-22 09:50:00,76.64,76.68,76.48,76.59,79414.0,58.0723,58.1027,57.9511,58.0345,79414.0
2018-05-22 10:00:00,76.6,76.63,76.53,76.61,75361.0,58.042,58.0648,57.989,58.0496,75361.0
2018-05-22 10:10:00,76.61,76.63,76.45,76.55,64567.0,58.0496,58.0648,57.9284,58.0042,64567.0
2018-05-22 10:20:00,76.55,76.59,76.47,76.56,76382.0,58.0042,58.0345,57.9435,58.0117,76382.0
2018-05-22 10:30:00,76.56,76.6,76.51,76.54,487773.0,58.0117,58.042,57.9738,57.9966,487773.0
2018-05-22 10:40:00,76.54,76.66,76.54,76.66,111966.0,57.9966,58.0875,57.9966,58.0875,111966.0
2018-05-22 10:50:00,76.65,76.72,76.65,76.69,79325.0,58.0799,58.133,58.0799,58.1102,79325.0
2018-05-22 11:00:00,76.69,76.74,76.64,76.73,94485.0,58.1102,58.1481,58.0723,58.1405,94485.0
2018-05-22 11:10:00,76.73,76.79,76.69,76.78,70240.0,58.1405,58.186,58.1102,58.1784,70240.0
2018-05-22 11:20:00,76.79,76.9,76.77,76.87,63102.0,58.186,58.2694,58.1709,58.2466,63102.0
2018-05-22 11:30:00,76.87,76.87,76.8,76.82,43790.0,58.2466,58.2466,58.1936,58.2087,43790.0
2018-05-22 11:40:00,76.83,76.92,76.82,76.87,57588.0,58.2163,58.2845,58.2087,58.2466,57588.0
2018-05-22 11:50:00,76.88,76.9,76.86,76.9,36941.0,58.2542,58.2694,58.239,58.2694,36941.0
2018-05-22 12:00:00,76.89,76.9,76.79,76.79,56694.0,58.2618,58.2694,58.186,58.186,56694.0
2018-05-22 12:10:00,76.79,76.79,76.74,76.78,42157.0,58.186,58.186,58.1481,58.1784,42157.0
2018-05-22 12:20:00,76.78,76.78,76.74,76.77,42789.0,58.1784,58.1784,58.1481,58.1709,42789.0
2018-05-22 12:30:00,76.77,76.8,76.73,76.78,42744.0,58.1709,58.1936,58.1405,58.1784,42744.0
2018-05-22 12:40:00,76.79,76.79,76.72,76.73,54481.0,58.186,58.186,58.133,58.1405,54481.0
2018-05-22 12:50:00,76.73,76.75,76.7,76.74,33012.0,58.1405,58.1557,58.1178,58.1481,33012.0
2018-05-22 13:00:00,76.73,76.75,76.69,76.71,44187.0,58.1405,58.1557,58.1102,58.1254,44187.0
2018-05-22 13:10:00,76.71,76.74,76.69,76.72,31500.0,58.1254,58.1481,58.1102,58.133,31500.0
2018-05-22 13:20:00,76.72,76.75,76.69,76.72,42904.0,58.133,58.1557,58.1102,58.133,42904.0
2018-05-22 13:30:00,76.72,76.73,76.67,76.69,41978.0,58.133,58.1405,58.0951,58.1102,41978.0
2018-05-22 13:40:00,76.68,76.78,76.67,76.76,35046.0,58.1027,58.1784,58.0951,58.1633,35046.0
2018-05-22 13:50:00,76.76,76.8,76.76,76.77,72134.0,58.1633,58.1936,58.1633,58.1709,72134.0
2018-05-22 14:00:00,76.77,76.83,76.75,76.83,57584.0,58.1709,58.2163,58.1557,58.2163,57584.0
2018-05-22 14:10:00,76.82,76.85,76.8,76.85,53759.0,58.2087,58.2315,58.1936,58.2315,53759.0
2018-05-22 14:20:00,76.85,76.88,76.84,76.85,41153.0,58.2315,58.2542,58.2239,58.2315,41153.0
2018-05-22 14:30:00,76.85,76.87,76.81,76.83,57708.0,58.2315,58.2466,58.2012,58.2163,57708.0
2018-05-22 14:40:00,76.83,76.86,76.82,76.86,53729.0,58.2163,58.239,58.2087,58.239,53729.0
2018-05-22 14:50:00,76.86,76.95,76.85,76.91,52728.0,58.239,58.3072,58.2315,58.2769,52728.0
2018-05-22 15:00:00,76.91,76.91,76.85,76.86,52272.0,58.2769,58.2769,58.2315,58.239,52272.0
2018-05-22 15:10:00,76.86,76.9,76.82,76.83,69822.0,58.239,58.2694,58.2087,58.2163,69822.0
2018-05-22 15:20:00,76.82,76.87,76.81,76.87,85523.0,58.2087,58.2466,58.2012,58.2466,85523.0
2018-05-22 15:30:00,76.87,76.89,76.78,76.81,135781.0,58.2466,58.2618,58.1784,58.2012,135781.0
2018-05-22 15:40:00,76.81,76.84,76.76,76.77,97017.0,58.2012,58.2239,58.1633,58.1709,97017.0
2018-05-22 15:50:00,76.77,76.91,76.75,76.84,248132.0,58.1709,58.2769,58.1557,58.2239,248132.0
2018-05-23 09:30:00,76.8,77.18,76.79,77.04,114873.0,58.1936,58.4815,58.186,58.3754,114873.0
2018-05-23 09:40:00,77.04,77.11,76.98,77.11,116336.0,58.3754,58.4285,58.33,58.4285,116336.0
2018-05-23 09:50:00,77.1,77.27,77.08,77.27,171335.0,58.4209,58.5497,58.4057,58.5497,171335.0
2018-05-23 10:00:00,77.27,77.43,77.26,77.34,221960.0,58.5497,58.671,58.5421,58.6028,221960.0
2018-05-23 10:10:00,77.34,77.49,77.31,77.48,211899.0,58.6028,58.7164,58.58,58.7088,211899.0
2018-05-23 10:20:00,77.49,77.66,77.47,77.57,222957.0,58.7164,58.8452,58.7013,58.777,222957.0
2018-05-23 10:30:00,77.56,77.72,77.55,77.66,59451.0,58.7695,58.8907,58.7619,58.8452,59451.0
2018-05-23 10:40:00,77.66,77.78,77.62,77.76,93357.0,58.8452,58.9362,58.8149,58.921,93357.0
2018-05-23 10:50:00,77.76,77.86,77.7,77.73,53661.0,58.921,58.9968,58.8755,58.8983,53661.0
2018-05-23 11:00:00,77.72,77.76,77.64,77.68,106064.0,58.8907,58.921,58.8301,58.8604,106064.0
2018-05-23 11:10:00,77.67,77.69,77.62,77.64,56946.0,58.8528,58.868,58.8149,58.8301,56946.0
2018-05-23 11:20:00,77.64,77.7,77.61,77.66,71238.0,58.8301,58.8755,58.8073,58.8452,71238.0
2018-05-23 11:30:00,77.66,77.66,77.56,77.59,34075.0,58.8452,58.8452,58.7695,58.7922,34075.0
2018-05-23 11:40:00,77.6,77.64,77.52,77.54,82070.0,58.7998,58.8301,58.7391,58.7543,82070.0
2018-05-23 11:50:00,77.54,77.58,77.41,77.41,62204.0,58.7543,58.7846,58.6558,58.6558,62204.0
2018-05-23 12:00:00,77.41,77.48,77.37,77.38,52944.0,58.6558,58.7088,58.6255,58.6331,52944.0
2018-05-23 12:10:00,77.38,77.41,77.34,77.36,77308.0,58.6331,58.6558,58.6028,58.6179,77308.0
2018-05-23 12:20:00,77.36,77.43,77.31,77.34,72327.0,58.6179,58.671,58.58,58.6028,72327.0
2018-05-23 12:30:00,77.34,77.39,77.32,77.38,53002.0,58.6028,58.6406,58.5876,58.6331,53002.0
2018-05-23 12:40:00,77.38,77.43,77.37,77.41,61879.0,58.6331,58.671,58.6255,58.6558,61879.0
2018-05-23 12:50:00,77.41,77.43,77.36,77.37,45719.0,58.6558,58.671,58.6179,58.6255,45719.0
2018-05-23 13:00:00,77.37,77.4,77.33,77.38,52404.0,58.6255,58.6482,58.5952,58.6331,52404.0
2018-05-23 13:10:00,77.38,77.4,77.35,77.37,53420.0,58.6331,58.6482,58.6103,58.6255,53420.0
2018-05-23 13:20:00,77.37,77.47,77.36,77.46,80878.0,58.6255,58.7013,58.6179,58.6937,80878.0
2018-05-23 13:30:00,77.46,77.5,77.45,77.47,81396.0,58.6937,58.724,58.6861,58.7013,81396.0
2018-05-23 13:40:00,77.47,77.48,77.42,77.43,48184.0,58.7013,58.7088,58.6634,58.671,48184.0
2018-05-23 13:50:00,77.42,77.49,77.42,77.48,37351.0,58.6634,58.7164,58.6634,58.7088,37351.0
2018-05-23 14:00:00,77.49,77.64,77.49,77.59,97649.0,58.7164,58.8301,58.7164,58.7922,97649.0
2018-05-23 14:10:00,77.59,77.72,77.59,77.67,99423.0,58.7922,58.8907,58.7922,58.8528,99423.0
2018-05-23 14:20:00,77.66,77.69,77.59,77.59,57812.0,58.8452,58.868,58.7922,58.7922,57812.0
2018-05-23 14:30:00,77.59,77.66,77.55,77.56,58531.0,58.7922,58.8452,58.7619,58.7695,58531.0
2018-05-23 14:40:00,77.56,77.6,77.55,77.59,45860.0,58.7695,58.7998,58.7619,58.7922,45860.0
2018-05-23 14:50:00,77.59,77.69,77.57,77.69,94250.0,58.7922,58.868,58.777,58.868,94250.0
2018-05-23 15:00:00,77.68,77.77,77.67,77.72,64973.0,58.8604,58.9286,58.8528,58.8907,64973.0
2018-05-23 15:10:00,77.72,77.73,77.68,77.69,68043.0,58.8907,58.8983,58.8604,58.868,68043.0
2018-05-23 15:20:00,77.69,77.7,77.56,77.6,63061.0,58.868,58.8755,58.7695,58.7998,63061.0
2018-05-23 15:30:00,77.6,77.61,77.49,77.5,77125.0,58.7998,58.8073,58.7164,58.724,77125.0
2018-05-23 15:40:00,77.5,77.58,77.49,77.53,90725.0,58.724,58.7846,58.7164,58.7467,90725.0
2018-05-23 15:50:00,77.53,77.62,77.52,77.62,345031.0,58.7467,58.8149,58.7391,58.8149,345031.0
2018-05-24 09:30:00,77.64,77.94,77.61,77.77,71794.0,58.8301,59.0574,58.8073,58.9286,71794.0
2018-05-24 09:40:00,77.78,77.83,77.55,77.55,70727.0,58.9362,58.974,58.7619,58.7619,70727.0
2018-05-24 09:50:00,77.56,77.57,77.2,77.3,84986.0,58.7695,58.777,58.4967,58.5724,84986.0
2018-05-24 10:00:00,77.3,77.37,77.23,77.35,114616.0,58.5724,58.6255,58.5194,58.6103,114616.0
2018-05-24 10:10:00,77.35,77.36,77.25,77.34,76680.0,58.6103,58.6179,58.5346,58.6028,76680.0
2018-05-24 10:20:00,77.33,77.42,77.29,77.3,71859.0,58.5952,58.6634,58.5649,58.5724,71859.0
2018-05-24 10:30:00,77.3,77.42,77.28,77.42,53934.0,58.5724,58.6634,58.5573,58.6634,53934.0
2018-05-24 10:40:00,77.41,77.44,77.33,77.4,57809.0,58.6558,58.6785,58.5952,58.6482,57809.0
2018-05-24 10:50:00,77.4,77.43,77.31,77.42,59103.0,58.6482,58.671,58.58,58.6634,59103.0
2018-05-24 11:00:00,77.41,77.49,77.38,77.38,47171.0,58.6558,58.7164,58.6331,58.6331,47171.0
2018-05-24 11:10:00,77.39,77.45,77.39,77.42,62292.0,58.6406,58.6861,58.6406,58.6634,62292.0
2018-05-24 11:20:00,77.42,77.42,77.29,77.37,35481.0,58.6634,58.6634,58.5649,58.6255,35481.0
2018-05-24 11:30:00,77.37,77.4,77.33,77.4,55686.0,58.6255,58.6482,58.5952,58.6482,55686.0
2018-05-24 11:40:00,77.39,77.42,77.3,77.31,37251.0,58.6406,58.6634,58.5724,58.58,37251.0
2018-05-24 11:50:00,77.3,77.36,77.28,77.35,36233.0,58.5724,58.6179,58.5573,58.6103,36233.0
2018-05-24 12:00:00,77.34,77.35,77.26,77.28,34277.0,58.6028,58.6103,58.5421,58.5573,34277.0
2018-05-24 12:10:00,77.28,77.31,77.27,77.29,21372.0,58.5573,58.58,58.5497,58.5649,21372.0
2018-05-24 12:20:00,77.29,77.33,77.27,77.31,70903.0,58.5649,58.5952,58.5497,58.58,70903.0
2018-05-24 12:30:00,77.31,77.35,77.29,77.34,47291.0,58.58,58.6103,58.5649,58.6028,47291.0
2018-05-24 12:40:00,77.33,77.34,77.26,77.26,42639.0,58.5952,58.6028,58.5421,58.5421,42639.0
2018-05-24 12:50:00,77.26,77.32,77.25,77.3,40852.0,58.5421,58.5876,58.5346,58.5724,40852.0
2018-05-24 13:00:00,77.31,77.31,77.24,77.29,67772.0,58.58,58.58,58.527,58.5649,67772.0
2018-05-24 13:10:00,77.28,77.3,77.27,77.29,42934.0,58.5573,58.5724,58.5497,58.5649,42934.0
2018-05-24 13:20:00,77.3,77.3,77.24,77.25,50801.0,58.5724,58.5724,58.527,58.5346,50801.0
2018-05-24 13:30:00,77.25,77.28,77.24,77.25,71289.0,58.5346,58.5573,58.527,58.5346,71289.0
2018-05-24 13:40:00,77.25,77.29,77.21,77.22,53110.0,58.5346,58.5649,58.5043,58.5118,53110.0
2018-05-24 13:50:00,77.21,77.22,77.15,77.21,98820.0,58.5043,58.5118,58.4588,58.5043,98820.0
2018-05-24 14:00:00,77.2,77.21,77.13,77.16,87160.0,58.4967,58.5043,58.4436,58.4664,87160.0
2018-05-24 14:10:00,77.16,77.19,77.16,77.17,64342.0,58.4664,58.4891,58.4664,58.4739,64342.0
2018-05-24 14:20:00,77.17,77.18,77.09,77.12,62391.0,58.4739,58.4815,58.4133,58.4361,62391.0
2018-05-24 14:30:00,77.12,77.14,77.09,77.12,85915.0,58.4361,58.4512,58.4133,58.4361,85915.0
2018-05-24 14:40:00,77.13,77.14,77.07,77.08,80061.0,58.4436,58.4512,58.3982,58.4057,80061.0
2018-05-24 14:50:00,77.07,77.12,77.04,77.11,80375.0,58.3982,58.4361,58.3754,58.4285,80375.0
2018-05-24 15:00:00,77.1,77.19,77.06,77.18,88354.0,58.4209,58.4891,58.3906,58.4815,88354.0
2018-05-24 15:10:00,77.19,77.28,77.18,77.25,199085.0,58.4891,58.5573,58.4815,58.5346,199085.0
2018-05-24 15:20:00,77.24,77.29,77.21,77.24,59510.0,58.527,58.5649,58.5043,58.527,59510.0
2018-05-24 15:30:00,77.24,77.35,77.24,77.33,97634.0,58.527,58.6103,58.527,58.5952,97634.0
2018-05-24 15:40:00,77.33,77.42,77.32,77.38,156999.0,58.5952,58.6634,58.5876,58.6331,156999.0
2018-05-24 15:50:00,77.38,77.45,77.36,77.44,221441.0,58.6331,58.6861,58.6179,58.6785,221441.0
2018-05-25 09:30:00,77.53,77.83,77.42,77.72,111512.0,58.7467,58.974,58.6634,58.8907,111512.0
2018-05-25 09:40:00,77.73,77.74,77.52,77.6,108066.0,58.8983,58.9058,58.7391,58.7998,108066.0
2018-05-25 09:50:00,77.6,77.66,77.55,77.63,72336.0,58.7998,58.8452,58.7619,58.8225,72336.0
2018-05-25 10:00:00,77.64,77.66,77.53,77.66,108609.0,58.8301,58.8452,58.7467,58.8452,108609.0
2018-05-25 10:10:00,77.67,77.69,77.6,77.68,61063.0,58.8528,58.868,58.7998,58.8604,61063.0
2018-05-25 10:20:00,77.69,77.78,77.68,77.77,62880.0,58.868,58.9362,58.8604,58.9286,62880.0
2018-05-25 10:30:00,77.78,77.78,77.68,77.7,92896.0,58.9362,58.9362,58.8604,58.8755,92896.0
2018-05-25 10:40:00,77.7,77.81,77.69,77.81,58116.0,58.8755,58.9589,58.868,58.9589,58116.0
2018-05-25 10:50:00,77.8,77.84,77.76,77.81,61324.0,58.9513,58.9816,58.921,58.9589,61324.0
2018-05-25 11:00:00,77.81,77.91,77.8,77.85,97953.0,58.9589,59.0347,58.9513,58.9892,97953.0
2018-05-25 11:10:00,77.86,78.02,77.85,78.0,135327.0,58.9968,59.118,58.9892,59.1029,135327.0
2018-05-25 11:20:00,78.0,78.01,77.91,77.97,62444.0,59.1029,59.1104,59.0347,59.0801,62444.0
2018-05-25 11:30:00,77.97,77.98,77.87,77.88,59169.0,59.0801,59.0877,59.0044,59.0119,59169.0
2018-05-25 11:40:00,77.88,77.9,77.83,77.89,38897.0,59.0119,59.0271,58.974,59.0195,38897.0
2018-05-25 11:50:00,77.89,77.9,77.81,77.84,36633.0,59.0195,59.0271,58.9589,58.9816,36633.0
2018-05-25 12:00:00,77.83,77.85,77.73,77.73,48695.0,58.974,58.9892,58.8983,58.8983,48695.0
2018-05-25 12:10:00,77.73,77.76,77.66,77.69,35658.0,58.8983,58.921,58.8452,58.868,35658.0
2018-05-25 12:20:00,77.7,77.7,77.66,77.66,33568.0,58.8755,58.8755,58.8452,58.8452,33568.0
2018-05-25 12:30:00,77.66,77.71,77.66,77.69,32073.0,58.8452,58.8831,58.8452,58.868,32073.0
2018-05-25 12:40:00,77.68,77.71,77.65,77.65,33418.0,58.8604,58.8831,58.8377,58.8377,33418.0
2018-05-25 12:50:00,77.66,77.66,77.59,77.6,33636.0,58.8452,58.8452,58.7922,58.7998,33636.0
2018-05-25 13:00:00,77.6,77.64,77.58,77.62,43781.0,58.7998,58.8301,58.7846,58.8149,43781.0
2018-05-25 13:10:00,77.62,77.65,77.6,77.65,85203.0,58.8149,58.8377,58.7998,58.8377,85203.0
2018-05-25 13:20:00,77.64,77.66,77.59,77.6,68852.0,58.8301,58.8452,58.7922,58.7998,68852.0
2018-05-25 13:30:00,77.6,77.62,77.55,77.56,44865.0,58.7998,58.8149,58.7619,58.7695,44865.0
2018-05-25 13:40:00,77.56,77.62,77.56,77.59,23862.0,58.7695,58.8149,58.7695,58.7922,23862.0
2018-05-25 13:50:00,77.58,77.66,77.58,77.66,39560.0,58.7846,58.8452,58.7846,58.8452,39560.0
2018-05-25 14:00:00,77.65,77.72,77.64,77.7,67456.0,58.8377,58.8907,58.8301,58.8755,67456.0
2018-05-25 14:10:00,77.7,77.73,77.69,77.71,31022.0,58.8755,58.8983,58.868,58.8831,31022.0
2018-05-25 14:20:00,77.71,77.73,77.66,77.71,41026.0,58.8831,58.8983,58.8452,58.8831,41026.0
2018-05-25 14:30:00,77.72,77.73,77.66,77.67,22985.0,58.8907,58.8983,58.8452,58.8528,22985.0
2018-05-25 14:40:00,77.68,77.68,77.6,77.61,45428.0,58.8604,58.8604,58.7998,58.8073,45428.0
2018-05-25 14:50:00,77.61,77.66,77.6,77.64,34403.0,58.8073,58.8452,58.7998,58.8301,34403.0
2018-05-25 15:00:00,77.65,77.68,77.61,77.67,62115.0,58.8377,58.8604,58.8073,58.8528,62115.0
2018-05-25 15:10:00,77.67,77.77,77.66,77.76,92975.0,58.8528,58.9286,58.8452,58.921,92975.0
2018-05-25 15:20:00,77.76,77.77,77.71,77.77,65297.0,58.921,58.9286,58.8831,58.9286,65297.0
2018-05-25 15:30:00,77.76,77.77,77.7,77.7,63289.0,58.921,58.9286,58.8755,58.8755,63289.0
2018-05-25 15:40:00,77.7,77.78,77.67,77.78,139810.0,58.8755,58.9362,58.8528,58.9362,139810.0
2018-05-25 15:50:00,77.78,77.82,77.72,77.75,364941.0,58.9362,58.9665,58.8907,58.9134,364941.0
2018-05-29 09:30:00,77.54,77.84,77.37,77.47,220399.0,58.7543,58.9816,58.6255,58.7013,220399.0
2018-05-29 09:40:00,77.48,77.55,77.32,77.34,137731.0,58.7088,58.7619,58.5876,58.6028,137731.0
2018-05-29 09:50:00,77.35,77.77,77.35,77.73,92678.0,58.6103,58.9286,58.6103,58.8983,92678.0
2018-05-29 10:00:00,77.72,77.83,77.68,77.72,132101.0,58.8907,58.974,58.8604,58.8907,132101.0
2018-05-29 10:10:00,77.72,77.88,77.72,77.85,77201.0,58.8907,59.0119,58.8907,58.9892,77201.0
2018-05-29 10:20:00,77.83,77.91,77.82,77.88,74107.0,58.974,59.0347,58.9665,59.0119,74107.0
2018-05-29 10:30:00,77.86,77.87,77.8,77.85,79045.0,58.9968,59.0044,58.9513,58.9892,79045.0
2018-05-29 10:40:00,77.84,77.93,77.8,77.93,58552.0,58.9816,59.0498,58.9513,59.0498,58552.0
2018-05-29 10:50:00,77.94,78.02,77.94,78.0,57958.0,59.0574,59.118,59.0574,59.1029,57958.0
2018-05-29 11:00:00,78.01,78.08,77.98,78.08,110540.0,59.1104,59.1635,59.0877,59.1635,110540.0
2018-05-29 11:10:00,78.08,78.19,78.07,78.11,69508.0,59.1635,59.2468,59.1559,59.1862,69508.0
2018-05-29 11:20:00,78.11,78.17,78.11,78.14,86580.0,59.1862,59.2317,59.1862,59.2089,86580.0
2018-05-29 11:30:00,78.13,78.15,78.01,78.08,67496.0,59.2014,59.2165,59.1104,59.1635,67496.0
2018-05-29 11:40:00,78.09,78.19,78.09,78.15,126847.0,59.1711,59.2468,59.1711,59.2165,126847.0
2018-05-29 11:50:00,78.14,78.23,78.11,78.21,62984.0,59.2089,59.2771,59.1862,59.262,62984.0
2018-05-29 12:00:00,78.21,78.22,77.96,77.98,79408.0,59.262,59.2696,59.0726,59.0877,79408.0
2018-05-29 12:10:00,77.98,77.98,77.86,77.91,98912.0,59.0877,59.0877,58.9968,59.0347,98912.0
2018-05-29 12:20:00,77.91,78.06,77.89,78.01,63305.0,59.0347,59.1483,59.0195,59.1104,63305.0
2018-05-29 12:30:00,78.0,78.07,77.98,78.05,125315.0,59.1029,59.1559,59.0877,59.1407,125315.0
2018-05-29 12:40:00,78.05,78.1,78.03,78.07,68957.0,59.1407,59.1786,59.1256,59.1559,68957.0
2018-05-29 12:50:00,78.08,78.14,78.06,78.12,73340.0,59.1635,59.2089,59.1483,59.1938,73340.0
2018-05-29 13:00:00,78.13,78.17,78.09,78.17,79070.0,59.2014,59.2317,59.1711,59.2317,79070.0
2018-05-29 13:10:00,78.17,78.17,78.06,78.08,69457.0,59.2317,59.2317,59.1483,59.1635,69457.0
2018-05-29 13:20:00,78.07,78.12,78.0,78.02,76783.0,59.1559,59.1938,59.1029,59.118,76783.0
2018-05-29 13:30:00,78.02,78.02,77.93,77.95,61668.0,59.118,59.118,59.0498,59.065,61668.0
2018-05-29 13:40:00,77.94,78.04,77.93,78.03,120635.0,59.0574,59.1332,59.0498,59.1256,120635.0
2018-05-29 13:50:00,78.02,78.08,78.0,78.03,56167.0,59.118,59.1635,59.1029,59.1256,56167.0
2018-05-29 14:00:00,78.03,78.03,77.87,77.88,68438.0,59.1256,59.1256,59.0044,59.0119,68438.0
2018-05-29 14:10:00,77.89,77.9,77.84,77.84,53471.0,59.0195,59.0271,58.9816,58.9816,53471.0
2018-05-29 14:20:00,77.84,77.92,77.8,77.92,59510.0,58.9816,59.0422,58.9513,59.0422,59510.0
2018-05-29 14:30:00,77.91,77.97,77.88,77.95,61404.0,59.0347,59.0801,59.0119,59.065,61404.0
2018-05-29 14:40:00,77.95,77.96,77.83,77.89,106109.0,59.065,59.0726,58.974,59.0195,106109.0
2018-05-29 14:50:00,77.88,77.93,77.78,77.8,109497.0,59.0119,59.0498,58.9362,58.9513,109497.0
2018-05-29 15:00:00,77.8,77.86,77.74,77.84,127776.0,58.9513,58.9968,58.9058,58.9816,127776.0
2018-05-29 15:10:00,77.85,77.88,77.81,77.83,145189.0,58.9892,59.0119,58.9589,58.974,145189.0
2018-05-29 15:20:00,77.83,77.84,77.79,77.83,115453.0,58.974,58.9816,58.9437,58.974,115453.0
2018-05-29 15:30:00,77.83,78.07,77.82,78.05,170662.0,58.974,59.1559,58.9665,59.1407,170662.0
2018-05-29 15:40:00,78.06,78.14,77.99,78.1,152915.0,59.1483,59.2089,59.0953,59.1786,152915.0
2018-05-29 15:50:00,78.1,78.12,78.05,78.07,231413.0,59.1786,59.1938,59.1407,59.1559,231413.0
2018-05-30 09:30:00,78.05,78.36,77.83,78.29,196813.0,59.1407,59.3756,58.974,59.3226,196813.0
2018-05-30 09:40:00,78.29,78.36,78.18,78.22,151959.0,59.3226,59.3756,59.2393,59.2696,151959.0
2018-05-30 09:50:00,78.22,78.29,78.18,78.24,149202.0,59.2696,59.3226,59.2393,59.2847,149202.0
2018-05-30 10:00:00,78.24,78.34,78.18,78.2,149345.0,59.2847,59.3605,59.2393,59.2544,149345.0
2018-05-30 10:10:00,78.2,78.4,78.2,78.39,111384.0,59.2544,59.406,59.2544,59.3984,111384.0
2018-05-30 10:20:00,78.39,78.57,78.39,78.56,122913.0,59.3984,59.5348,59.3984,59.5272,122913.0
2018-05-30 10:30:00,78.56,78.67,78.54,78.59,161704.0,59.5272,59.6105,59.512,59.5499,161704.0
2018-05-30 10:40:00,78.59,78.66,78.53,78.56,109747.0,59.5499,59.603,59.5045,59.5272,109747.0
2018-05-30 10:50:00,78.57,78.57,78.44,78.5,96937.0,59.5348,59.5348,59.4363,59.4817,96937.0
2018-05-30 11:00:00,78.5,78.67,78.46,78.67,107443.0,59.4817,59.6105,59.4514,59.6105,107443.0
2018-05-30 11:10:00,78.67,78.71,78.63,78.71,72871.0,59.6105,59.6408,59.5802,59.6408,72871.0
2018-05-30 11:20:00,78.72,78.75,78.7,78.75,68941.0,59.6484,59.6712,59.6333,59.6712,68941.0
2018-05-30 11:30:00,78.75,78.84,78.74,78.75,159593.0,59.6712,59.7394,59.6636,59.6712,159593.0
2018-05-30 11:40:00,78.75,78.79,78.73,78.78,123595.0,59.6712,59.7015,59.656,59.6939,123595.0
2018-05-30 11:50:00,78.78,78.94,78.77,78.92,83558.0,59.6939,59.8151,59.6863,59.8,83558.0
2018-05-30 12:00:00,78.93,79.04,78.92,78.94,98038.0,59.8075,59.8909,59.8,59.8151,98038.0
2018-05-30 12:10:00,78.95,79.06,78.92,79.0,132588.0,59.8227,59.9061,59.8,59.8606,132588.0
2018-05-30 12:20:00,79.0,79.01,78.92,78.95,37343.0,59.8606,59.8682,59.8,59.8227,37343.0
2018-05-30 12:30:00,78.95,79.02,78.88,78.99,137505.0,59.8227,59.8757,59.7697,59.853,137505.0
2018-05-30 12:40:00,78.98,79.15,78.98,79.11,283691.0,59.8454,59.9742,59.8454,59.9439,283691.0
2018-05-30 12:50:00,79.1,79.22,79.1,79.22,115439.0,59.9364,60.0273,59.9364,60.0273,115439.0
2018-05-30 13:00:00,79.21,79.32,79.2,79.3,86284.0,60.0197,60.1031,60.0121,60.0879,86284.0
2018-05-30 13:10:00,79.3,79.34,79.25,79.3,74234.0,60.0879,60.1182,60.05,60.0879,74234.0
2018-05-30 13:20:00,79.3,79.4,79.25,79.26,103234.0,60.0879,60.1637,60.05,60.0576,103234.0
2018-05-30 13:30:00,79.26,79.26,79.16,79.26,62301.0,60.0576,60.0576,59.9818,60.0576,62301.0
2018-05-30 13:40:00,79.26,79.31,79.21,79.28,48499.0,60.0576,60.0955,60.0197,60.0728,48499.0
2018-05-30 13:50:00,79.28,79.28,79.19,79.21,62963.0,60.0728,60.0728,60.0046,60.0197,62963.0
2018-05-30 14:00:00,79.22,79.33,79.21,79.29,104040.0,60.0273,60.1106,60.0197,60.0803,104040.0
2018-05-30 14:10:00,79.28,79.35,79.25,79.34,95138.0,60.0728,60.1258,60.05,60.1182,95138.0
2018-05-30 14:20:00,79.34,79.35,79.26,79.28,50862.0,60.1182,60.1258,60.0576,60.0728,50862.0
2018-05-30 14:30:00,79.27,79.33,79.26,79.3,61549.0,60.0652,60.1106,60.0576,60.0879,61549.0
2018-05-30 14:40:00,79.29,79.34,79.22,79.23,53833.0,60.0803,60.1182,60.0273,60.0349,53833.0
2018-05-30 14:50:00,79.23,79.28,79.2,79.25,67630.0,60.0349,60.0728,60.0121,60.05,67630.0
2018-05-30 15:00:00,79.24,79.29,79.21,79.27,87634.0,60.0424,60.0803,60.0197,60.0652,87634.0
2018-05-30 15:10:00,79.27,79.29,79.18,79.29,89580.0,60.0652,60.0803,59.997,60.0803,89580.0
2018-05-30 15:20:00,79.28,79.3,79.21,79.3,125787.0,60.0728,60.0879,60.0197,60.0879,125787.0
2018-05-30 15:30:00,79.3,79.3,79.17,79.22,110975.0,60.0879,60.0879,59.9894,60.0273,110975.0
2018-05-30 15:40:00,79.21,79.22,79.15,79.18,212451.0,60.0197,60.0273,59.9742,59.997,212451.0
2018-05-30 15:50:00,79.19,79.2,79.11,79.15,355011.0,60.0046,60.0121,59.9439,59.9742,355011.0
2018-05-31 09:30:00,78.91,79.04,78.65,78.66,174118.0,59.7924,59.8909,59.5954,59.603,174118.0
2018-05-31 09:40:00,78.65,78.8,78.64,78.8,105799.0,59.5954,59.709,59.5878,59.709,105799.0
2018-05-31 09:50:00,78.8,78.93,78.73,78.91,87278.0,59.709,59.8075,59.656,59.7924,87278.0
2018-05-31 10:00:00,78.93,79.03,78.9,78.91,108506.0,59.8075,59.8833,59.7848,59.7924,108506.0
2018-05-31 10:10:00,78.92,78.95,78.82,78.9,78682.0,59.8,59.8227,59.7242,59.7848,78682.0
2018-05-31 10:20:00,78.91,79.01,78.9,78.97,93245.0,59.7924,59.8682,59.7848,59.8379,93245.0
2018-05-31 10:30:00,78.98,78.98,78.88,78.93,91754.0,59.8454,59.8454,59.7697,59.8075,91754.0
2018-05-31 10:40:00,78.92,79.08,78.83,79.08,92847.0,59.8,59.9212,59.7318,59.9212,92847.0
2018-05-31 10:50:00,79.08,79.11,79.0,79.04,86941.0,59.9212,59.9439,59.8606,59.8909,86941.0
2018-05-31 11:00:00,79.03,79.04,78.9,78.98,131721.0,59.8833,59.8909,59.7848,59.8454,131721.0
2018-05-31 11:10:00,78.97,79.07,78.94,79.04,81509.0,59.8379,59.9136,59.8151,59.8909,81509.0
2018-05-31 11:20:00,79.04,79.09,78.99,79.02,71077.0,59.8909,59.9288,59.853,59.8757,71077.0
2018-05-31 11:30:00,79.02,79.2,78.99,79.09,191361.0,59.8757,60.0121,59.853,59.9288,191361.0
2018-05-31 11:40:00,79.09,79.12,79.03,79.06,101378.0,59.9288,59.9515,59.8833,59.9061,101378.0
2018-05-31 11:50:00,79.06,79.07,78.98,79.05,126705.0,59.9061,59.9136,59.8454,59.8985,126705.0
2018-05-31 12:00:00,79.06,79.07,78.95,78.95,49906.0,59.9061,59.9136,59.8227,59.8227,49906.0
2018-05-31 12:10:00,78.95,78.97,78.89,78.92,53014.0,59.8227,59.8379,59.7772,59.8,53014.0
2018-05-31 12:20:00,78.92,78.99,78.9,78.91,53234.0,59.8,59.853,59.7848,59.7924,53234.0
2018-05-31 12:30:00,78.9,78.92,78.78,78.81,62404.0,59.7848,59.8,59.6939,59.7166,62404.0
2018-05-31 12:40:00,78.81,78.91,78.81,78.9,49189.0,59.7166,59.7924,59.7166,59.7848,49189.0
2018-05-31 12:50:00,78.9,79.01,78.89,78.92,46586.0,59.7848,59.8682,59.7772,59.8,46586.0
2018-05-31 13:00:00,78.91,78.91,78.82,78.85,40612.0,59.7924,59.7924,59.7242,59.7469,40612.0
2018-05-31 13:10:00,78.84,78.86,78.79,78.8,71474.0,59.7394,59.7545,59.7015,59.709,71474.0
2018-05-31 13:20:00,78.81,78.81,78.75,78.79,109000.0,59.7166,59.7166,59.6712,59.7015,109000.0
2018-05-31 13:30:00,78.79,78.8,78.73,78.79,59300.0,59.7015,59.709,59.656,59.7015,59300.0
2018-05-31 13:40:00,78.79,78.82,78.75,78.79,125081.0,59.7015,59.7242,59.6712,59.7015,125081.0
2018-05-31 13:50:00,78.79,78.8,78.7,78.72,191961.0,59.7015,59.709,59.6333,59.6484,191961.0
2018-05-31 14:00:00,78.72,78.72,78.59,78.69,86336.0,59.6484,59.6484,59.5499,59.6257,86336.0
2018-05-31 14:10:00,78.69,78.73,78.65,78.67,93181.0,59.6257,59.656,59.5954,59.6105,93181.0
2018-05-31 14:20:00,78.68,78.74,78.66,78.72,92393.0,59.6181,59.6636,59.603,59.6484,92393.0
2018-05-31 14:30:00,78.71,78.72,78.67,78.7,89551.0,59.6408,59.6484,59.6105,59.6333,89551.0
2018-05-31 14:40:00,78.69,78.79,78.66,78.75,78024.0,59.6257,59.7015,59.603,59.6712,78024.0
2018-05-31 14:50:00,78.75,78.9,78.75,78.86,113051.0,59.6712,59.7848,59.6712,59.7545,113051.0
2018-05-31 15:00:00,78.86,78.94,78.8,78.93,124428.0,59.7545,59.8151,59.709,59.8075,124428.0
2018-05-31 15:10:00,78.92,78.99,78.88,78.91,142164.0,59.8,59.853,59.7697,59.7924,142164.0
2018-05-31 15:20:00,78.92,78.98,78.92,78.97,151267.0,59.8,59.8454,59.8,59.8379,151267.0
2018-05-31 15:30:00,78.97,78.99,78.87,78.95,147764.0,59.8379,59.853,59.7621,59.8227,147764.0
2018-05-31 15:40:00,78.96,78.97,78.85,78.85,174995.0,59.8303,59.8379,59.7469,59.7469,174995.0
2018-05-31 15:50:00,78.85,78.96,78.82,78.88,619582.0,59.7469,59.8303,59.7242,59.7697,619582.0
2018-06-01 09:30:00,78.59,79.0,78.43,78.82,564951.0,59.5499,59.8606,59.4287,59.7242,564951.0
2018-06-01 09:40:00,78.82,78.94,78.76,78.92,292042.0,59.7242,59.8151,59.6787,59.8,292042.0
2018-06-01 09:50:00,78.92,79.0,78.84,78.98,430980.0,59.8,59.8606,59.7394,59.8454,430980.0
2018-06-01 10:00:00,78.97,79.08,78.91,79.02,244498.0,59.8379,59.9212,59.7924,59.8757,244498.0
2018-06-01 10:10:00,79.03,79.18,78.99,79.13,219069.0,59.8833,59.997,59.853,59.9591,219069.0
2018-06-01 10:20:00,79.13,79.22,79.06,79.08,197958.0,59.9591,60.0273,59.9061,59.9212,197958.0
2018-06-01 10:30:00,79.07,79.19,79.04,79.15,222115.0,59.9136,60.0046,59.8909,59.9742,222115.0
2018-06-01 10:40:00,79.16,79.26,79.14,79.26,227610.0,59.9818,60.0576,59.9667,60.0576,227610.0
2018-06-01 10:50:00,79.26,79.28,79.16,79.23,243297.0,60.0576,60.0728,59.9818,60.0349,243297.0
2018-06-01 11:00:00,79.24,79.28,79.09,79.12,173488.0,60.0424,60.0728,59.9288,59.9515,173488.0
2018-06-01 11:10:00,79.12,79.15,79.08,79.15,150279.0,59.9515,59.9742,59.9212,59.9742,150279.0
2018-06-01 11:20:00,79.15,79.17,79.05,79.11,163797.0,59.9742,59.9894,59.8985,59.9439,163797.0
2018-06-01 11:30:00,79.11,79.14,78.98,79.0,229636.0,59.9439,59.9667,59.8454,59.8606,229636.0
2018-06-01 11:40:00,79.01,79.09,78.99,79.07,170639.0,59.8682,59.9288,59.853,59.9136,170639.0
2018-06-01 11:50:00,79.08,79.23,79.05,79.21,293451.0,59.9212,60.0349,59.8985,60.0197,293451.0
2018-06-01 12:00:00,79.21,79.22,79.14,79.17,137532.0,60.0197,60.0273,59.9667,59.9894,137532.0
2018-06-01 12:10:00,79.18,79.23,79.17,79.22,93526.0,59.997,60.0349,59.9894,60.0273,93526.0
2018-06-01 12:20:00,79.23,79.23,79.13,79.16,80135.0,60.0349,60.0349,59.9591,59.9818,80135.0
2018-06-01 12:30:00,79.15,79.3,79.15,79.27,158138.0,59.9742,60.0879,59.9742,60.0652,158138.0
2018-06-01 12:40:00,79.28,79.31,79.19,79.21,82462.0,60.0728,60.0955,60.0046,60.0197,82462.0
2018-06-01 12:50:00,79.2,79.24,79.19,79.22,132954.0,60.0121,60.0424,60.0046,60.0273,132954.0
2018-06-01 13:00:00,79.22,79.26,79.19,79.26,79596.0,60.0273,60.0576,60.0046,60.0576,79596.0
2018-06-01 13:10:00,79.26,79.4,79.24,79.39,110084.0,60.0576,60.1637,60.0424,60.1561,110084.0
2018-06-01 13:20:00,79.4,79.43,79.31,79.32,169147.0,60.1637,60.1864,60.0955,60.1031,169147.0
2018-06-01 13:30:00,79.33,79.33,79.16,79.19,124029.0,60.1106,60.1106,59.9818,60.0046,124029.0
2018-06-01 13:40:00,79.19,79.29,79.18,79.29,145327.0,60.0046,60.0803,59.997,60.0803,145327.0
2018-06-01 13:50:00,79.29,79.31,79.24,79.25,101271.0,60.0803,60.0955,60.0424,60.05,101271.0
2018-06-01 14:00:00,79.26,79.33,79.26,79.29,95472.0,60.0576,60.1106,60.0576,60.0803,95472.0
2018-06-01 14:10:00,79.28,79.29,79.21,79.26,86659.0,60.0728,60.0803,60.0197,60.0576,86659.0
2018-06-01 14:20:00,79.26,79.34,79.25,79.29,117964.0,60.0576,60.1182,60.05,60.0803,117964.0
2018-06-01 14:30:00,79.29,79.29,79.23,79.27,56103.0,60.0803,60.0803,60.0349,60.0652,56103.0
2018-06-01 14:40:00,79.28,79.35,79.23,79.35,95465.0,60.0728,60.1258,60.0349,60.1258,95465.0
2018-06-01 14:50:00,79.35,79.37,79.22,79.23,64463.0,60.1258,60.1409,60.0273,60.0349,64463.0
2018-06-01 15:00:00,79.22,79.26,79.19,79.22,128820.0,60.0273,60.0576,60.0046,60.0273,128820.0
2018-06-01 15:10:00,79.22,79.22,79.14,79.18,103018.0,60.0273,60.0273,59.9667,59.997,103018.0
2018-06-01 15:20:00,79.18,79.25,79.16,79.18,84598.0,59.997,60.05,59.9818,59.997,84598.0
2018-06-01 15:30:00,79.18,79.28,79.17,79.28,205032.0,59.997,60.0728,59.9894,60.0728,205032.0
2018-06-01 15:40:00,79.28,79.29,79.19,79.2,165760.0,60.0728,60.0803,60.0046,60.0121,165760.0
2018-06-01 15:50:00,79.19,79.23,79.13,79.22,348443.0,60.0046,60.0349,59.9591,60.0273,348443.0
2018-06-04 09:30:00,79.4,79.55,79.25,79.46,311683.0,60.1637,60.2773,60.05,60.2091,311683.0
2018-06-04 09:40:00,79.46,79.64,79.46,79.51,101559.0,60.2091,60.3455,60.2091,60.247,101559.0
2018-06-04 09:50:00,79.5,79.55,79.43,79.51,92563.0,60.2395,60.2773,60.1864,60.247,92563.0
2018-06-04 10:00:00,79.51,79.54,79.4,79.46,87189.0,60.247,60.2698,60.1637,60.2091,87189.0
2018-06-04 10:10:00,79.46,79.54,79.37,79.5,97127.0,60.2091,60.2698,60.1409,60.2395,97127.0
2018-06-04 10:20:00,79.49,79.54,79.34,79.34,89773.0,60.2319,60.2698,60.1182,60.1182,89773.0
2018-06-04 10:30:00,79.34,79.37,79.11,79.17,111945.0,60.1182,60.1409,59.9439,59.9894,111945.0
2018-06-04 10:40:00,79.17,79.3,79.14,79.3,56086.0,59.9894,60.0879,59.9667,60.0879,56086.0
2018-06-04 10:50:00,79.3,79.34,79.27,79.33,81443.0,60.0879,60.1182,60.0652,60.1106,81443.0
2018-06-04 11:00:00,79.33,79.39,79.28,79.37,86637.0,60.1106,60.1561,60.0728,60.1409,86637.0
2018-06-04 11:10:00,79.35,79.39,79.17,79.17,59624.0,60.1258,60.1561,59.9894,59.9894,59624.0
2018-06-04 11:20:00,79.17,79.25,79.17,79.21,46437.0,59.9894,60.05,59.9894,60.0197,46437.0
2018-06-04 11:30:00,79.22,79.37,79.21,79.37,76309.0,60.0273,60.1409,60.0197,60.1409,76309.0
2018-06-04 11:40:00,79.37,79.4,79.31,79.37,51617.0,60.1409,60.1637,60.0955,60.1409,51617.0
2018-06-04 11:50:00,79.37,79.48,79.36,79.47,53463.0,60.1409,60.2243,60.1334,60.2167,53463.0
2018-06-04 12:00:00,79.48,79.51,79.4,79.43,104004.0,60.2243,60.247,60.1637,60.1864,104004.0
2018-06-04 12:10:00,79.44,79.48,79.42,79.47,31256.0,60.194,60.2243,60.1788,60.2167,31256.0
2018-06-04 12:20:00,79.48,79.54,79.42,79.53,136906.0,60.2243,60.2698,60.1788,60.2622,136906.0
2018-06-04 12:30:00,79.54,79.57,79.49,79.57,33928.0,60.2698,60.2925,60.2319,60.2925,33928.0
2018-06-04 12:40:00,79.58,79.64,79.56,79.58,71349.0,60.3001,60.3455,60.2849,60.3001,71349.0
2018-06-04 12:50:00,79.58,79.7,79.57,79.67,69938.0,60.3001,60.391,60.2925,60.3683,69938.0
2018-06-04 13:00:00,79.67,79.72,79.63,79.71,102136.0,60.3683,60.4062,60.338,60.3986,102136.0
2018-06-04 13:10:00,79.71,79.78,79.68,79.76,91566.0,60.3986,60.4516,60.3758,60.4365,91566.0
2018-06-04 13:20:00,79.76,79.79,79.69,79.7,39585.0,60.4365,60.4592,60.3834,60.391,39585.0
2018-06-04 13:30:00,79.69,79.7,79.6,79.67,73436.0,60.3834,60.391,60.3152,60.3683,73436.0
2018-06-04 13:40:00,79.67,79.68,79.6,79.62,53941.0,60.3683,60.3758,60.3152,60.3304,53941.0
2018-06-04 13:50:00,79.62,79.68,79.61,79.67,67764.0,60.3304,60.3758,60.3228,60.3683,67764.0
2018-06-04 14:00:00,79.67,79.68,79.57,79.59,78109.0,60.3683,60.3758,60.2925,60.3076,78109.0
2018-06-04 14:10:00,79.59,79.73,79.58,79.72,65764.0,60.3076,60.4137,60.3001,60.4062,65764.0
2018-06-04 14:20:00,79.72,79.78,79.71,79.75,77661.0,60.4062,60.4516,60.3986,60.4289,77661.0
2018-06-04 14:30:00,79.76,79.78,79.73,79.75,86478.0,60.4365,60.4516,60.4137,60.4289,86478.0
2018-06-04 14:40:00,79.75,79.8,79.74,79.8,105995.0,60.4289,60.4668,60.4213,60.4668,105995.0
2018-06-04 14:50:00,79.8,79.83,79.79,79.8,420346.0,60.4668,60.4895,60.4592,60.4668,420346.0
2018-06-04 15:00:00,79.79,79.86,79.78,79.86,84123.0,60.4592,60.5122,60.4516,60.5122,84123.0
2018-06-04 15:10:00,79.86,79.95,79.8,79.82,222406.0,60.5122,60.5804,60.4668,60.4819,222406.0
2018-06-04 15:20:00,79.83,79.87,79.75,79.86,151403.0,60.4895,60.5198,60.4289,60.5122,151403.0
2018-06-04 15:30:00,79.85,79.88,79.77,79.8,185700.0,60.5047,60.5274,60.444,60.4668,185700.0
2018-06-04 15:40:00,79.8,79.89,79.8,79.89,162630.0,60.4668,60.535,60.4668,60.535,162630.0
2018-06-04 15:50:00,79.89,79.94,79.84,79.93,526757.0,60.535,60.5729,60.4971,60.5653,526757.0
2018-06-05 09:30:00,80.19,80.22,79.86,79.88,307506.0,60.7623,60.785,60.5122,60.5274,307506.0
2018-06-05 09:40:00,79.87,80.11,79.85,80.09,140756.0,60.5198,60.7017,60.5047,60.6865,140756.0
2018-06-05 09:50:00,80.1,80.24,80.08,80.2,219711.0,60.6941,60.8002,60.6789,60.7699,219711.0
2018-06-05 10:00:00,80.2,80.3,80.17,80.26,378067.0,60.7699,60.8456,60.7471,60.8153,378067.0
2018-06-05 10:10:00,80.27,80.27,80.11,80.16,99855.0,60.8229,60.8229,60.7017,60.7396,99855.0
2018-06-05 10:20:00,80.15,80.18,80.07,80.09,83733.0,60.732,60.7547,60.6714,60.6865,83733.0
2018-06-05 10:30:00,80.08,80.16,80.03,80.03,85107.0,60.6789,60.7396,60.641,60.641,85107.0
2018-06-05 10:40:00,80.03,80.17,80.02,80.16,72184.0,60.641,60.7471,60.6335,60.7396,72184.0
2018-06-05 10:50:00,80.17,80.17,80.02,80.07,66184.0,60.7471,60.7471,60.6335,60.6714,66184.0
2018-06-05 11:00:00,80.07,80.07,79.91,79.93,108777.0,60.6714,60.6714,60.5501,60.5653,108777.0
2018-06-05 11:10:00,79.93,79.96,79.85,79.86,148359.0,60.5653,60.588,60.5047,60.5122,148359.0
2018-06-05 11:20:00,79.87,79.95,79.85,79.95,84209.0,60.5198,60.5804,60.5047,60.5804,84209.0
2018-06-05 11:30:00,79.95,80.05,79.94,79.96,71678.0,60.5804,60.6562,60.5729,60.588,71678.0
2018-06-05 11:40:00,79.95,79.96,79.83,79.85,40921.0,60.5804,60.588,60.4895,60.5047,40921.0
2018-06-05 11:50:00,79.86,79.89,79.82,79.85,49108.0,60.5122,60.535,60.4819,60.5047,49108.0
2018-06-05 12:00:00,79.84,79.89,79.74,79.75,52816.0,60.4971,60.535,60.4213,60.4289,52816.0
2018-06-05 12:10:00,79.75,79.84,79.7,79.83,68209.0,60.4289,60.4971,60.391,60.4895,68209.0
2018-06-05 12:20:00,79.84,79.86,79.79,79.84,69353.0,60.4971,60.5122,60.4592,60.4971,69353.0
2018-06-05 12:30:00,79.84,79.85,79.79,79.81,38029.0,60.4971,60.5047,60.4592,60.4743,38029.0
2018-06-05 12:40:00,79.81,79.93,79.79,79.88,73009.0,60.4743,60.5653,60.4592,60.5274,73009.0
2018-06-05 12:50:00,79.87,79.87,79.75,79.76,70343.0,60.5198,60.5198,60.4289,60.4365,70343.0
2018-06-05 13:00:00,79.76,79.78,79.64,79.66,48879.0,60.4365,60.4516,60.3455,60.3607,48879.0
2018-06-05 13:10:00,79.65,79.72,79.64,79.68,53049.0,60.3531,60.4062,60.3455,60.3758,53049.0
2018-06-05 13:20:00,79.68,79.68,79.63,79.65,49706.0,60.3758,60.3758,60.338,60.3531,49706.0
2018-06-05 13:30:00,79.66,79.71,79.65,79.69,34395.0,60.3607,60.3986,60.3531,60.3834,34395.0
2018-06-05 13:40:00,79.68,79.68,79.58,79.58,62907.0,60.3758,60.3758,60.3001,60.3001,62907.0
2018-06-05 13:50:00,79.57,79.61,79.55,79.6,41255.0,60.2925,60.3228,60.2773,60.3152,41255.0
2018-06-05 14:00:00,79.61,79.63,79.59,79.62,42879.0,60.3228,60.338,60.3076,60.3304,42879.0
2018-06-05 14:10:00,79.62,79.77,79.6,79.75,54003.0,60.3304,60.444,60.3152,60.4289,54003.0
2018-06-05 14:20:00,79.75,79.77,79.7,79.76,46991.0,60.4289,60.444,60.391,60.4365,46991.0
2018-06-05 14:30:00,79.75,79.82,79.73,79.81,49891.0,60.4289,60.4819,60.4137,60.4743,49891.0
2018-06-05 14:40:00,79.81,79.82,79.77,79.79,36444.0,60.4743,60.4819,60.444,60.4592,36444.0
2018-06-05 14:50:00,79.79,79.81,79.76,79.77,63031.0,60.4592,60.4743,60.4365,60.444,63031.0
2018-06-05 15:00:00,79.77,79.85,79.75,79.82,86598.0,60.444,60.5047,60.4289,60.4819,86598.0
2018-06-05 15:10:00,79.82,79.83,79.76,79.78,54493.0,60.4819,60.4895,60.4365,60.4516,54493.0
2018-06-05 15:20:00,79.77,79.79,79.72,79.73,128055.0,60.444,60.4592,60.4062,60.4137,128055.0
2018-06-05 15:30:00,79.73,79.78,79.69,79.71,152454.0,60.4137,60.4516,60.3834,60.3986,152454.0
2018-06-05 15:40:00,79.7,79.71,79.6,79.68,217016.0,60.391,60.3986,60.3152,60.3758,217016.0
2018-06-05 15:50:00,79.67,79.77,79.6,79.72,983362.0,60.3683,60.444,60.3152,60.4062,983362.0
2018-06-06 09:30:00,79.72,79.86,79.57,79.79,191351.0,60.4062,60.5122,60.2925,60.4592,191351.0
2018-06-06 09:40:00,79.8,79.85,79.72,79.77,97364.0,60.4668,60.5047,60.4062,60.444,97364.0
2018-06-06 09:50:00,79.77,79.79,79.68,79.75,147444.0,60.444,60.4592,60.3758,60.4289,147444.0
2018-06-06 10:00:00,79.76,79.81,79.67,79.76,168944.0,60.4365,60.4743,60.3683,60.4365,168944.0
2018-06-06 10:10:00,79.76,79.76,79.57,79.58,94060.0,60.4365,60.4365,60.2925,60.3001,94060.0
2018-06-06 10:20:00,79.58,79.58,79.45,79.52,139130.0,60.3001,60.3001,60.2016,60.2546,139130.0
2018-06-06 10:30:00,79.51,79.6,79.46,79.46,148419.0,60.247,60.3152,60.2091,60.2091,148419.0
2018-06-06 10:40:00,79.45,79.55,79.45,79.53,91050.0,60.2016,60.2773,60.2016,60.2622,91050.0
2018-06-06 10:50:00,79.53,79.6,79.51,79.56,82766.0,60.2622,60.3152,60.247,60.2849,82766.0
2018-06-06 11:00:00,79.55,79.57,79.48,79.52,99083.0,60.2773,60.2925,60.2243,60.2546,99083.0
2018-06-06 11:10:00,79.51,79.52,79.4,79.41,61453.0,60.247,60.2546,60.1637,60.1713,61453.0
2018-06-06 11:20:00,79.4,79.42,79.34,79.37,54529.0,60.1637,60.1788,60.1182,60.1409,54529.0
2018-06-06 11:30:00,79.37,79.41,79.32,79.39,203056.0,60.1409,60.1713,60.1031,60.1561,203056.0
2018-06-06 11:40:00,79.39,79.43,79.31,79.32,103838.0,60.1561,60.1864,60.0955,60.1031,103838.0
2018-06-06 11:50:00,79.33,79.38,79.33,79.36,64547.0,60.1106,60.1485,60.1106,60.1334,64547.0
2018-06-06 12:00:00,79.37,79.43,79.36,79.41,71806.0,60.1409,60.1864,60.1334,60.1713,71806.0
2018-06-06 12:10:00,79.41,79.45,79.4,79.43,25280.0,60.1713,60.2016,60.1637,60.1864,25280.0
2018-06-06 12:20:00,79.42,79.44,79.39,79.42,44240.0,60.1788,60.194,60.1561,60.1788,44240.0
2018-06-06 12:30:00,79.42,79.53,79.42,79.5,40538.0,60.1788,60.2622,60.1788,60.2395,40538.0
2018-06-06 12:40:00,79.5,79.5,79.46,79.49,35383.0,60.2395,60.2395,60.2091,60.2319,35383.0
2018-06-06 12:50:00,79.49,79.5,79.47,79.48,52316.0,60.2319,60.2395,60.2167,60.2243,52316.0
2018-06-06 13:00:00,79.48,79.49,79.42,79.45,40444.0,60.2243,60.2319,60.1788,60.2016,40444.0
2018-06-06 13:10:00,79.45,79.54,79.44,79.53,48926.0,60.2016,60.2698,60.194,60.2622,48926.0
2018-06-06 13:20:00,79.53,79.58,79.51,79.58,36227.0,60.2622,60.3001,60.247,60.3001,36227.0
2018-06-06 13:30:00,79.58,79.59,79.53,79.55,33204.0,60.3001,60.3076,60.2622,60.2773,33204.0
2018-06-06 13:40:00,79.55,79.55,79.47,79.49,38352.0,60.2773,60.2773,60.2167,60.2319,38352.0
2018-06-06 13:50:00,79.49,79.51,79.47,79.49,39827.0,60.2319,60.247,60.2167,60.2319,39827.0
2018-06-06 14:00:00,79.48,79.58,79.47,79.58,42222.0,60.2243,60.3001,60.2167,60.3001,42222.0
2018-06-06 14:10:00,79.58,79.63,79.58,79.59,45606.0,60.3001,60.338,60.3001,60.3076,45606.0
2018-06-06 14:20:00,79.58,79.59,79.52,79.55,77604.0,60.3001,60.3076,60.2546,60.2773,77604.0
2018-06-06 14:30:00,79.54,79.63,79.53,79.63,50982.0,60.2698,60.338,60.2622,60.338,50982.0
2018-06-06 14:40:00,79.63,79.72,79.63,79.71,83807.0,60.338,60.4062,60.338,60.3986,83807.0
2018-06-06 14:50:00,79.71,79.75,79.68,79.73,84213.0,60.3986,60.4289,60.3758,60.4137,84213.0
2018-06-06 15:00:00,79.73,79.8,79.7,79.73,127824.0,60.4137,60.4668,60.391,60.4137,127824.0
2018-06-06 15:10:00,79.73,79.85,79.72,79.84,147516.0,60.4137,60.5047,60.4062,60.4971,147516.0
2018-06-06 15:20:00,79.84,79.86,79.76,79.83,69509.0,60.4971,60.5122,60.4365,60.4895,69509.0
2018-06-06 15:30:00,79.82,79.83,79.8,79.8,242549.0,60.4819,60.4895,60.4668,60.4668,242549.0
2018-06-06 15:40:00,79.8,79.83,79.75,79.81,231224.0,60.4668,60.4895,60.4289,60.4743,231224.0
2018-06-06 15:50:00,79.81,79.9,79.79,79.9,252294.0,60.4743,60.5425,60.4592,60.5425,252294.0
2018-06-07 09:30:00,79.84,79.99,79.74,79.91,168847.0,60.4971,60.6107,60.4213,60.5501,168847.0
2018-06-07 09:40:00,79.93,80.02,79.86,79.89,87195.0,60.5653,60.6335,60.5122,60.535,87195.0
2018-06-07 09:50:00,79.9,80.09,79.85,80.0,75500.0,60.5425,60.6865,60.5047,60.6183,75500.0
2018-06-07 10:00:00,79.99,79.99,79.79,79.84,94726.0,60.6107,60.6107,60.4592,60.4971,94726.0
2018-06-07 10:10:00,79.83,79.91,79.79,79.88,63458.0,60.4895,60.5501,60.4592,60.5274,63458.0
2018-06-07 10:20:00,79.87,79.91,79.73,79.74,83442.0,60.5198,60.5501,60.4137,60.4213,83442.0
2018-06-07 10:30:00,79.73,79.89,79.73,79.87,80256.0,60.4137,60.535,60.4137,60.5198,80256.0
2018-06-07 10:40:00,79.88,79.95,79.85,79.89,84643.0,60.5274,60.5804,60.5047,60.535,84643.0
2018-06-07 10:50:00,79.89,79.96,79.87,79.9,60731.0,60.535,60.588,60.5198,60.5425,60731.0
2018-06-07 11:00:00,79.9,79.96,79.82,79.84,57066.0,60.5425,60.588,60.4819,60.4971,57066.0
2018-06-07 11:10:00,79.85,79.91,79.8,79.83,45380.0,60.5047,60.5501,60.4668,60.4895,45380.0
2018-06-07 11:20:00,79.83,79.88,79.76,79.76,37061.0,60.4895,60.5274,60.4365,60.4365,37061.0
2018-06-07 11:30:00,79.77,79.77,79.66,79.69,74150.0,60.444,60.444,60.3607,60.3834,74150.0
2018-06-07 11:40:00,79.7,79.71,79.46,79.46,30769.0,60.391,60.3986,60.2091,60.2091,30769.0
2018-06-07 11:50:00,79.46,79.54,79.43,79.48,66288.0,60.2091,60.2698,60.1864,60.2243,66288.0
2018-06-07 12:00:00,79.47,79.66,79.46,79.66,71615.0,60.2167,60.3607,60.2091,60.3607,71615.0
2018-06-07 12:10:00,79.65,79.74,79.64,79.72,50175.0,60.3531,60.4213,60.3455,60.4062,50175.0
2018-06-07 12:20:00,79.71,79.75,79.66,79.74,70669.0,60.3986,60.4289,60.3607,60.4213,70669.0
2018-06-07 12:30:00,79.74,79.78,79.68,79.77,53434.0,60.4213,60.4516,60.3758,60.444,53434.0
2018-06-07 12:40:00,79.77,79.88,79.74,79.88,59340.0,60.444,60.5274,60.4213,60.5274,59340.0
2018-06-07 12:50:00,79.89,79.96,79.87,79.92,65953.0,60.535,60.588,60.5198,60.5577,65953.0
2018-06-07 13:00:00,79.92,80.04,79.91,80.02,64696.0,60.5577,60.6486,60.5501,60.6335,64696.0
2018-06-07 13:10:00,80.02,80.08,80.0,80.03,89826.0,60.6335,60.6789,60.6183,60.641,89826.0
2018-06-07 13:20:00,80.03,80.03,79.93,79.94,74520.0,60.641,60.641,60.5653,60.5729,74520.0
2018-06-07 13:30:00,79.94,80.12,79.91,79.91,163097.0,60.5729,60.7092,60.5501,60.5501,163097.0
2018-06-07 13:40:00,79.91,79.99,79.85,79.95,105983.0,60.5501,60.6107,60.5047,60.5804,105983.0
2018-06-07 13:50:00,79.96,79.96,79.83,79.84,56974.0,60.588,60.588,60.4895,60.4971,56974.0
2018-06-07 14:00:00,79.84,79.94,79.83,79.83,116595.0,60.4971,60.5729,60.4895,60.4895,116595.0
2018-06-07 14:10:00,79.84,79.94,79.82,79.91,58378.0,60.4971,60.5729,60.4819,60.5501,58378.0
2018-06-07 14:20:00,79.91,79.91,79.82,79.88,75857.0,60.5501,60.5501,60.4819,60.5274,75857.0
2018-06-07 14:30:00,79.88,79.96,79.88,79.96,41395.0,60.5274,60.588,60.5274,60.588,41395.0
2018-06-07 14:40:00,79.95,79.98,79.89,79.91,73401.0,60.5804,60.6032,60.535,60.5501,73401.0
2018-06-07 14:50:00,79.91,79.91,79.81,79.82,54573.0,60.5501,60.5501,60.4743,60.4819,54573.0
2018-06-07 15:00:00,79.82,79.85,79.77,79.79,72036.0,60.4819,60.5047,60.444,60.4592,72036.0
2018-06-07 15:10:00,79.8,79.91,79.77,79.91,101103.0,60.4668,60.5501,60.444,60.5501,101103.0
2018-06-07 15:20:00,79.92,79.99,79.88,79.92,93145.0,60.5577,60.6107,60.5274,60.5577,93145.0
2018-06-07 15:30:00,79.91,79.92,79.83,79.89,70929.0,60.5501,60.5577,60.4895,60.535,70929.0
2018-06-07 15:40:00,79.89,79.91,79.79,79.86,100101.0,60.535,60.5501,60.4592,60.5122,100101.0
2018-06-07 15:50:00,79.87,79.93,79.85,79.9,222293.0,60.5198,60.5653,60.5047,60.5425,222293.0
2018-06-08 09:30:00,79.97,80.09,79.79,79.96,164288.0,60.5956,60.6865,60.4592,60.588,164288.0
2018-06-08 09:40:00,79.98,80.18,79.96,80.08,111299.0,60.6032,60.7547,60.588,60.6789,111299.0
2018-06-08 09:50:00,80.05,80.2,79.98,80.19,84222.0,60.6562,60.7699,60.6032,60.7623,84222.0
2018-06-08 10:00:00,80.18,80.18,80.04,80.11,98920.0,60.7547,60.7547,60.6486,60.7017,98920.0
2018-06-08 10:10:00,80.11,80.15,80.07,80.11,78466.0,60.7017,60.732,60.6714,60.7017,78466.0
2018-06-08 10:20:00,80.11,80.13,80.0,80.01,72731.0,60.7017,60.7168,60.6183,60.6259,72731.0
2018-06-08 10:30:00,80.02,80.11,80.01,80.11,49991.0,60.6335,60.7017,60.6259,60.7017,49991.0
2018-06-08 10:40:00,80.12,80.18,80.07,80.07,77107.0,60.7092,60.7547,60.6714,60.6714,77107.0
2018-06-08 10:50:00,80.08,80.08,79.97,80.06,34836.0,60.6789,60.6789,60.5956,60.6638,34836.0
2018-06-08 11:00:00,80.06,80.08,80.01,80.04,47109.0,60.6638,60.6789,60.6259,60.6486,47109.0
2018-06-08 11:10:00,80.04,80.09,80.02,80.03,39777.0,60.6486,60.6865,60.6335,60.641,39777.0
2018-06-08 11:20:00,80.03,80.11,80.01,80.11,73246.0,60.641,60.7017,60.6259,60.7017,73246.0
2018-06-08 11:30:00,80.11,80.14,80.07,80.1,64585.0,60.7017,60.7244,60.6714,60.6941,64585.0
2018-06-08 11:40:00,80.11,80.15,80.05,80.07,84784.0,60.7017,60.732,60.6562,60.6714,84784.0
2018-06-08 11:50:00,80.07,80.13,80.06,80.13,34329.0,60.6714,60.7168,60.6638,60.7168,34329.0
2018-06-08 12:00:00,80.14,80.16,80.03,80.08,38668.0,60.7244,60.7396,60.641,60.6789,38668.0
2018-06-08 12:10:00,80.08,80.16,80.07,80.15,35493.0,60.6789,60.7396,60.6714,60.732,35493.0
2018-06-08 12:20:00,80.15,80.25,80.14,80.25,108869.0,60.732,60.8077,60.7244,60.8077,108869.0
2018-06-08 12:30:00,80.25,80.26,80.17,80.2,49037.0,60.8077,60.8153,60.7471,60.7699,49037.0
2018-06-08 12:40:00,80.2,80.24,80.18,80.21,66310.0,60.7699,60.8002,60.7547,60.7774,66310.0
2018-06-08 12:50:00,80.2,80.27,80.19,80.23,35978.0,60.7699,60.8229,60.7623,60.7926,35978.0
2018-06-08 13:00:00,80.24,80.25,80.2,80.21,43568.0,60.8002,60.8077,60.7699,60.7774,43568.0
2018-06-08 13:10:00,80.21,80.22,80.1,80.1,54975.0,60.7774,60.785,60.6941,60.6941,54975.0
2018-06-08 13:20:00,80.09,80.16,80.09,80.15,46819.0,60.6865,60.7396,60.6865,60.732,46819.0
2018-06-08 13:30:00,80.15,80.22,80.11,80.14,44059.0,60.732,60.785,60.7017,60.7244,44059.0
2018-06-08 13:40:00,80.14,80.17,80.12,80.12,32763.0,60.7244,60.7471,60.7092,60.7092,32763.0
2018-06-08 13:50:00,80.12,80.15,80.07,80.12,79258.0,60.7092,60.732,60.6714,60.7092,79258.0
2018-06-08 14:00:00,80.13,80.13,80.04,80.05,26257.0,60.7168,60.7168,60.6486,60.6562,26257.0
2018-06-08 14:10:00,80.04,80.07,79.99,80.05,49512.0,60.6486,60.6714,60.6107,60.6562,49512.0
2018-06-08 14:20:00,80.05,80.12,80.03,80.11,69211.0,60.6562,60.7092,60.641,60.7017,69211.0
2018-06-08 14:30:00,80.1,80.14,80.07,80.09,29541.0,60.6941,60.7244,60.6714,60.6865,29541.0
2018-06-08 14:40:00,80.09,80.19,80.09,80.16,39867.0,60.6865,60.7623,60.6865,60.7396,39867.0
2018-06-08 14:50:00,80.15,80.16,80.09,80.1,46337.0,60.732,60.7396,60.6865,60.6941,46337.0
2018-06-08 15:00:00,80.11,80.12,80.03,80.04,48146.0,60.7017,60.7092,60.641,60.6486,48146.0
2018-06-08 15:10:00,80.03,80.14,80.02,80.04,42862.0,60.641,60.7244,60.6335,60.6486,42862.0
2018-06-08 15:20:00,80.04,80.15,80.04,80.15,52884.0,60.6486,60.732,60.6486,60.732,52884.0
2018-06-08 15:30:00,80.14,80.2,80.08,80.2,77147.0,60.7244,60.7699,60.6789,60.7699,77147.0
2018-06-08 15:40:00,80.2,80.21,80.07,80.15,138293.0,60.7699,60.7774,60.6714,60.732,138293.0
2018-06-08 15:50:00,80.15,80.2,80.14,80.19,214555.0,60.732,60.7699,60.7244,60.7623,214555.0
2018-06-11 09:30:00,80.11,80.27,80.02,80.11,282426.0,60.7017,60.8229,60.6335,60.7017,282426.0
2018-06-11 09:40:00,80.11,80.18,80.0,80.13,100535.0,60.7017,60.7547,60.6183,60.7168,100535.0
2018-06-11 09:50:00,80.12,80.15,80.0,80.15,92315.0,60.7092,60.732,60.6183,60.732,92315.0
2018-06-11 10:00:00,80.15,80.17,79.98,80.01,86244.0,60.732,60.7471,60.6032,60.6259,86244.0
2018-06-11 10:10:00,80.02,80.08,80.0,80.06,88727.0,60.6335,60.6789,60.6183,60.6638,88727.0
2018-06-11 10:20:00,80.06,80.13,80.02,80.08,59857.0,60.6638,60.7168,60.6335,60.6789,59857.0
2018-06-11 10:30:00,80.08,80.19,80.04,80.15,124116.0,60.6789,60.7623,60.6486,60.732,124116.0
2018-06-11 10:40:00,80.14,80.19,80.1,80.14,60104.0,60.7244,60.7623,60.6941,60.7244,60104.0
2018-06-11 10:50:00,80.15,80.15,79.99,80.09,102754.0,60.732,60.732,60.6107,60.6865,102754.0
2018-06-11 11:00:00,80.08,80.12,80.04,80.05,60771.0,60.6789,60.7092,60.6486,60.6562,60771.0
2018-06-11 11:10:00,80.05,80.06,80.0,80.05,74502.0,60.6562,60.6638,60.6183,60.6562,74502.0
2018-06-11 11:20:00,80.05,80.17,80.04,80.16,117574.0,60.6562,60.7471,60.6486,60.7396,117574.0
2018-06-11 11:30:00,80.16,80.25,80.15,80.19,88365.0,60.7396,60.8077,60.732,60.7623,88365.0
2018-06-11 11:40:00,80.18,80.25,80.16,80.24,39449.0,60.7547,60.8077,60.7396,60.8002,39449.0
2018-06-11 11:50:00,80.25,80.26,80.16,80.2,39457.0,60.8077,60.8153,60.7396,60.7699,39457.0
2018-06-11 12:00:00,80.21,80.26,80.21,80.25,35502.0,60.7774,60.8153,60.7774,60.8077,35502.0
2018-06-11 12:10:00,80.25,80.26,80.17,80.21,36663.0,60.8077,60.8153,60.7471,60.7774,36663.0
2018-06-11 12:20:00,80.22,80.23,80.15,80.17,35303.0,60.785,60.7926,60.732,60.7471,35303.0
2018-06-11 12:30:00,80.17,80.22,80.16,80.19,45298.0,60.7471,60.785,60.7396,60.7623,45298.0
2018-06-11 12:40:00,80.2,80.21,80.12,80.14,32306.0,60.7699,60.7774,60.7092,60.7244,32306.0
2018-06-11 12:50:00,80.14,80.17,80.09,80.09,29591.0,60.7244,60.7471,60.6865,60.6865,29591.0
2018-06-11 13:00:00,80.09,80.12,80.03,80.1,49511.0,60.6865,60.7092,60.641,60.6941,49511.0
2018-06-11 13:10:00,80.11,80.13,80.07,80.08,71099.0,60.7017,60.7168,60.6714,60.6789,71099.0
2018-06-11 13:20:00,80.07,80.07,80.0,80.01,88254.0,60.6714,60.6714,60.6183,60.6259,88254.0
2018-06-11 13:30:00,80.01,80.02,79.99,80.0,44898.0,60.6259,60.6335,60.6107,60.6183,44898.0
2018-06-11 13:40:00,80.01,80.01,79.93,79.97,43153.0,60.6259,60.6259,60.5653,60.5956,43153.0
2018-06-11 13:50:00,79.98,80.0,79.95,79.96,43569.0,60.6032,60.6183,60.5804,60.588,43569.0
2018-06-11 14:00:00,79.96,79.98,79.94,79.97,42383.0,60.588,60.6032,60.5729,60.5956,42383.0
2018-06-11 14:10:00,79.97,80.07,79.96,80.06,51486.0,60.5956,60.6714,60.588,60.6638,51486.0
2018-06-11 14:20:00,80.06,80.08,80.03,80.05,94494.0,60.6638,60.6789,60.641,60.6562,94494.0
2018-06-11 14:30:00,80.04,80.11,80.03,80.06,102656.0,60.6486,60.7017,60.641,60.6638,102656.0
2018-06-11 14:40:00,80.05,80.06,79.99,80.0,30494.0,60.6562,60.6638,60.6107,60.6183,30494.0
2018-06-11 14:50:00,80.0,80.04,79.99,80.01,39452.0,60.6183,60.6486,60.6107,60.6259,39452.0
2018-06-11 15:00:00,80.0,80.02,79.96,80.02,51304.0,60.6183,60.6335,60.588,60.6335,51304.0
2018-06-11 15:10:00,80.02,80.09,80.02,80.08,39403.0,60.6335,60.6865,60.6335,60.6789,39403.0
2018-06-11 15:20:00,80.09,80.13,80.08,80.11,58561.0,60.6865,60.7168,60.6789,60.7017,58561.0
2018-06-11 15:30:00,80.11,80.16,80.09,80.12,48608.0,60.7017,60.7396,60.6865,60.7092,48608.0
2018-06-11 15:40:00,80.11,80.14,80.04,80.14,61565.0,60.7017,60.7244,60.6486,60.7244,61565.0
2018-06-11 15:50:00,80.13,80.14,80.06,80.08,221696.0,60.7168,60.7244,60.6638,60.6789,221696.0
2018-06-12 09:30:00,80.03,80.14,79.82,79.94,172977.0,60.641,60.7244,60.4819,60.5729,172977.0
2018-06-12 09:40:00,79.94,80.05,79.93,80.04,102533.0,60.5729,60.6562,60.5653,60.6486,102533.0
2018-06-12 09:50:00,80.04,80.2,80.03,80.16,128666.0,60.6486,60.7699,60.641,60.7396,128666.0
2018-06-12 10:00:00,80.14,80.33,80.13,80.31,90620.0,60.7244,60.8684,60.7168,60.8532,90620.0
2018-06-12 10:10:00,80.32,80.38,80.28,80.36,68771.0,60.8608,60.9063,60.8305,60.8911,68771.0
2018-06-12 10:20:00,80.35,80.39,80.31,80.36,51961.0,60.8835,60.9138,60.8532,60.8911,51961.0
2018-06-12 10:30:00,80.35,80.49,80.35,80.46,68113.0,60.8835,60.9896,60.8835,60.9669,68113.0
2018-06-12 10:40:00,80.46,80.49,80.38,80.49,76006.0,60.9669,60.9896,60.9063,60.9896,76006.0
2018-06-12 10:50:00,80.48,80.51,80.33,80.35,103691.0,60.982,61.0048,60.8684,60.8835,103691.0
2018-06-12 11:00:00,80.34,80.43,80.32,80.36,38458.0,60.8759,60.9441,60.8608,60.8911,38458.0
2018-06-12 11:10:00,80.36,80.44,80.35,80.42,50880.0,60.8911,60.9517,60.8835,60.9366,50880.0
2018-06-12 11:20:00,80.43,80.45,80.35,80.36,38151.0,60.9441,60.9593,60.8835,60.8911,38151.0
2018-06-12 11:30:00,80.36,80.36,80.24,80.26,50900.0,60.8911,60.8911,60.8002,60.8153,50900.0
2018-06-12 11:40:00,80.27,80.33,80.24,80.33,36912.0,60.8229,60.8684,60.8002,60.8684,36912.0
2018-06-12 11:50:00,80.33,80.34,80.24,80.31,58126.0,60.8684,60.8759,60.8002,60.8532,58126.0
2018-06-12 12:00:00,80.31,80.37,80.3,80.35,63306.0,60.8532,60.8987,60.8456,60.8835,63306.0
2018-06-12 12:10:00,80.35,80.39,80.33,80.36,38861.0,60.8835,60.9138,60.8684,60.8911,38861.0
2018-06-12 12:20:00,80.37,80.49,80.36,80.48,40766.0,60.8987,60.9896,60.8911,60.982,40766.0
2018-06-12 12:30:00,80.47,80.51,80.45,80.51,40765.0,60.9744,61.0048,60.9593,61.0048,40765.0
2018-06-12 12:40:00,80.51,80.56,80.5,80.55,25930.0,61.0048,61.0426,60.9972,61.0351,25930.0
2018-06-12 12:50:00,80.56,80.61,80.54,80.6,39633.0,61.0426,61.0805,61.0275,61.073,39633.0
2018-06-12 13:00:00,80.61,80.63,80.57,80.63,40769.0,61.0805,61.0957,61.0502,61.0957,40769.0
2018-06-12 13:10:00,80.62,80.67,80.56,80.62,41265.0,61.0881,61.126,61.0426,61.0881,41265.0
2018-06-12 13:20:00,80.61,80.67,80.59,80.67,38271.0,61.0805,61.126,61.0654,61.126,38271.0
2018-06-12 13:30:00,80.67,80.74,80.65,80.67,46189.0,61.126,61.179,61.1108,61.126,46189.0
2018-06-12 13:40:00,80.66,80.76,80.65,80.76,34770.0,61.1184,61.1942,61.1108,61.1942,34770.0
2018-06-12 13:50:00,80.76,80.77,80.72,80.76,33897.0,61.1942,61.2018,61.1639,61.1942,33897.0
2018-06-12 14:00:00,80.76,80.77,80.68,80.69,34331.0,61.1942,61.2018,61.1336,61.1412,34331.0
2018-06-12 14:10:00,80.69,80.75,80.67,80.74,61773.0,61.1412,61.1866,61.126,61.179,61773.0
2018-06-12 14:20:00,80.73,80.74,80.64,80.64,89448.0,61.1715,61.179,61.1033,61.1033,89448.0
2018-06-12 14:30:00,80.64,80.66,80.58,80.6,70433.0,61.1033,61.1184,61.0578,61.073,70433.0
2018-06-12 14:40:00,80.59,80.67,80.59,80.64,89963.0,61.0654,61.126,61.0654,61.1033,89963.0
2018-06-12 14:50:00,80.64,80.74,80.63,80.68,116747.0,61.1033,61.179,61.0957,61.1336,116747.0
2018-06-12 15:00:00,80.69,80.69,80.64,80.66,111844.0,61.1412,61.1412,61.1033,61.1184,111844.0
2018-06-12 15:10:00,80.66,80.67,80.6,80.62,38516.0,61.1184,61.126,61.073,61.0881,38516.0
2018-06-12 15:20:00,80.61,80.62,80.56,80.6,49505.0,61.0805,61.0881,61.0426,61.073,49505.0
2018-06-12 15:30:00,80.6,80.64,80.57,80.63,74706.0,61.073,61.1033,61.0502,61.0957,74706.0
2018-06-12 15:40:00,80.64,80.67,80.48,80.53,105337.0,61.1033,61.126,60.982,61.0199,105337.0
2018-06-12 15:50:00,80.54,80.59,80.53,80.56,379142.0,61.0275,61.0654,61.0199,61.0426,379142.0
2018-06-13 09:30:00,80.56,80.68,80.46,80.64,190853.0,61.0426,61.1336,60.9669,61.1033,190853.0
2018-06-13 09:40:00,80.66,80.7,80.54,80.55,126270.0,61.1184,61.1487,61.0275,61.0351,126270.0
2018-06-13 09:50:00,80.54,80.57,80.4,80.42,160660.0,61.0275,61.0502,60.9214,60.9366,160660.0
2018-06-13 10:00:00,80.43,80.49,80.39,80.42,275489.0,60.9441,60.9896,60.9138,60.9366,275489.0
2018-06-13 10:10:00,80.42,80.44,80.32,80.34,112354.0,60.9366,60.9517,60.8608,60.8759,112354.0
2018-06-13 10:20:00,80.35,80.35,80.23,80.24,127155.0,60.8835,60.8835,60.7926,60.8002,127155.0
2018-06-13 10:30:00,80.24,80.28,80.07,80.08,197845.0,60.8002,60.8305,60.6714,60.6789,197845.0
2018-06-13 10:40:00,80.08,80.12,80.05,80.05,123280.0,60.6789,60.7092,60.6562,60.6562,123280.0
2018-06-13 10:50:00,80.05,80.15,80.02,80.14,83641.0,60.6562,60.732,60.6335,60.7244,83641.0
2018-06-13 11:00:00,80.15,80.22,80.13,80.17,77459.0,60.732,60.785,60.7168,60.7471,77459.0
2018-06-13 11:10:00,80.17,80.17,80.07,80.09,78187.0,60.7471,60.7471,60.6714,60.6865,78187.0
2018-06-13 11:20:00,80.08,80.09,79.92,79.92,134324.0,60.6789,60.6865,60.5577,60.5577,134324.0
2018-06-13 11:30:00,79.93,79.97,79.88,79.92,147117.0,60.5653,60.5956,60.5274,60.5577,147117.0
2018-06-13 11:40:00,79.93,79.96,79.82,79.83,63453.0,60.5653,60.588,60.4819,60.4895,63453.0
2018-06-13 11:50:00,79.82,79.84,79.76,79.78,54903.0,60.4819,60.4971,60.4365,60.4516,54903.0
2018-06-13 12:00:00,79.79,79.84,79.76,79.8,49634.0,60.4592,60.4971,60.4365,60.4668,49634.0
2018-06-13 12:10:00,79.8,79.87,79.74,79.74,62373.0,60.4668,60.5198,60.4213,60.4213,62373.0
2018-06-13 12:20:00,79.74,79.75,79.67,79.72,50549.0,60.4213,60.4289,60.3683,60.4062,50549.0
2018-06-13 12:30:00,79.71,79.77,79.69,79.72,59328.0,60.3986,60.444,60.3834,60.4062,59328.0
2018-06-13 12:40:00,79.73,79.77,79.72,79.75,45742.0,60.4137,60.444,60.4062,60.4289,45742.0
2018-06-13 12:50:00,79.76,79.8,79.74,79.74,92275.0,60.4365,60.4668,60.4213,60.4213,92275.0
2018-06-13 13:00:00,79.74,79.78,79.73,79.75,46903.0,60.4213,60.4516,60.4137,60.4289,46903.0
2018-06-13 13:10:00,79.75,79.82,79.75,79.77,32727.0,60.4289,60.4819,60.4289,60.444,32727.0
2018-06-13 13:20:00,79.77,79.78,79.63,79.64,101514.0,60.444,60.4516,60.338,60.3455,101514.0
2018-06-13 13:30:00,79.63,79.68,79.59,79.62,92967.0,60.338,60.3758,60.3076,60.3304,92967.0
2018-06-13 13:40:00,79.62,79.62,79.5,79.51,87529.0,60.3304,60.3304,60.2395,60.247,87529.0
2018-06-13 13:50:00,79.51,79.58,79.46,79.56,82632.0,60.247,60.3001,60.2091,60.2849,82632.0
2018-06-13 14:00:00,79.56,79.57,78.81,78.96,760281.0,60.2849,60.2925,59.7166,59.8303,760281.0
2018-06-13 14:10:00,78.96,79.26,78.96,79.2,455724.0,59.8303,60.0576,59.8303,60.0121,455724.0
2018-06-13 14:20:00,79.2,79.2,78.95,79.13,606262.0,60.0121,60.0121,59.8227,59.9591,606262.0
2018-06-13 14:30:00,79.13,79.13,78.93,78.95,247821.0,59.9591,59.9591,59.8075,59.8227,247821.0
2018-06-13 14:40:00,78.95,79.04,78.89,79.01,178565.0,59.8227,59.8909,59.7772,59.8682,178565.0
2018-06-13 14:50:00,79.01,79.13,78.9,79.11,201775.0,59.8682,59.9591,59.7848,59.9439,201775.0
2018-06-13 15:00:00,79.11,79.23,79.09,79.12,293158.0,59.9439,60.0349,59.9288,59.9515,293158.0
2018-06-13 15:10:00,79.12,79.2,79.1,79.12,102551.0,59.9515,60.0121,59.9364,59.9515,102551.0
2018-06-13 15:20:00,79.12,79.12,78.94,78.95,132959.0,59.9515,59.9515,59.8151,59.8227,132959.0
2018-06-13 15:30:00,78.95,79.03,78.94,79.03,102858.0,59.8227,59.8833,59.8151,59.8833,102858.0
2018-06-13 15:40:00,79.03,79.08,78.97,79.04,244552.0,59.8833,59.9212,59.8379,59.8909,244552.0
2018-06-13 15:50:00,79.04,79.11,78.97,78.99,553034.0,59.8909,59.9439,59.8379,59.853,553034.0
2018-06-14 09:30:00,79.25,79.66,79.25,79.6,218427.0,60.05,60.3607,60.05,60.3152,218427.0
2018-06-14 09:40:00,79.62,79.62,79.4,79.42,139573.0,60.3304,60.3304,60.1637,60.1788,139573.0
2018-06-14 09:50:00,79.43,79.6,79.42,79.5,181661.0,60.1864,60.3152,60.1788,60.2395,181661.0
2018-06-14 10:00:00,79.5,79.62,79.38,79.42,139050.0,60.2395,60.3304,60.1485,60.1788,139050.0
2018-06-14 10:10:00,79.42,79.48,79.37,79.45,145663.0,60.1788,60.2243,60.1409,60.2016,145663.0
2018-06-14 10:20:00,79.45,79.51,79.41,79.51,103197.0,60.2016,60.247,60.1713,60.247,103197.0
2018-06-14 10:30:00,79.51,79.56,79.37,79.42,110429.0,60.247,60.2849,60.1409,60.1788,110429.0
2018-06-14 10:40:00,79.42,79.54,79.41,79.52,137743.0,60.1788,60.2698,60.1713,60.2546,137743.0
2018-06-14 10:50:00,79.52,79.54,79.4,79.47,90977.0,60.2546,60.2698,60.1637,60.2167,90977.0
2018-06-14 11:00:00,79.47,79.62,79.44,79.56,86838.0,60.2167,60.3304,60.194,60.2849,86838.0
2018-06-14 11:10:00,79.55,79.64,79.5,79.55,99118.0,60.2773,60.3455,60.2395,60.2773,99118.0
2018-06-14 11:20:00,79.55,79.6,79.51,79.59,78651.0,60.2773,60.3152,60.247,60.3076,78651.0
2018-06-14 11:30:00,79.59,79.72,79.58,79.63,70516.0,60.3076,60.4062,60.3001,60.338,70516.0
2018-06-14 11:40:00,79.63,79.68,79.6,79.66,56619.0,60.338,60.3758,60.3152,60.3607,56619.0
2018-06-14 11:50:00,79.66,79.78,79.64,79.76,54986.0,60.3607,60.4516,60.3455,60.4365,54986.0
2018-06-14 12:00:00,79.76,79.83,79.72,79.82,84068.0,60.4365,60.4895,60.4062,60.4819,84068.0
2018-06-14 12:10:00,79.83,79.89,79.81,79.86,46815.0,60.4895,60.535,60.4743,60.5122,46815.0
2018-06-14 12:20:00,79.86,80.0,79.85,79.98,56037.0,60.5122,60.6183,60.5047,60.6032,56037.0
2018-06-14 12:30:00,79.98,80.01,79.87,79.88,108083.0,60.6032,60.6259,60.5198,60.5274,108083.0
2018-06-14 12:40:00,79.88,79.97,79.86,79.97,47794.0,60.5274,60.5956,60.5122,60.5956,47794.0
2018-06-14 12:50:00,79.97,79.97,79.91,79.95,45934.0,60.5956,60.5956,60.5501,60.5804,45934.0
2018-06-14 13:00:00,79.95,79.99,79.92,79.95,57233.0,60.5804,60.6107,60.5577,60.5804,57233.0
2018-06-14 13:10:00,79.94,79.95,79.84,79.84,43569.0,60.5729,60.5804,60.4971,60.4971,43569.0
2018-06-14 13:20:00,79.86,79.96,79.85,79.91,61718.0,60.5122,60.588,60.5047,60.5501,61718.0
2018-06-14 13:30:00,79.9,79.92,79.78,79.8,60576.0,60.5425,60.5577,60.4516,60.4668,60576.0
2018-06-14 13:40:00,79.8,79.83,79.64,79.65,85450.0,60.4668,60.4895,60.3455,60.3531,85450.0
2018-06-14 13:50:00,79.65,79.77,79.65,79.7,64230.0,60.3531,60.444,60.3531,60.391,64230.0
2018-06-14 14:00:00,79.7,79.73,79.65,79.69,124693.0,60.391,60.4137,60.3531,60.3834,124693.0
2018-06-14 14:10:00,79.69,79.74,79.63,79.67,100367.0,60.3834,60.4213,60.338,60.3683,100367.0
2018-06-14 14:20:00,79.67,79.67,79.6,79.67,211164.0,60.3683,60.3683,60.3152,60.3683,211164.0
2018-06-14 14:30:00,79.67,79.68,79.62,79.66,100874.0,60.3683,60.3758,60.3304,60.3607,100874.0
2018-06-14 14:40:00,79.65,79.71,79.64,79.7,129779.0,60.3531,60.3986,60.3455,60.391,129779.0
2018-06-14 14:50:00,79.7,79.74,79.65,79.69,65994.0,60.391,60.4213,60.3531,60.3834,65994.0
2018-06-14 15:00:00,79.7,79.74,79.68,79.72,77207.0,60.391,60.4213,60.3758,60.4062,77207.0
2018-06-14 15:10:00,79.71,79.78,79.71,79.72,62363.0,60.3986,60.4516,60.3986,60.4062,62363.0
2018-06-14 15:20:00,79.73,79.78,79.71,79.77,83193.0,60.4137,60.4516,60.3986,60.444,83193.0
2018-06-14 15:30:00,79.78,79.82,79.76,79.79,71797.0,60.4516,60.4819,60.4365,60.4592,71797.0
2018-06-14 15:40:00,79.79,79.8,79.73,79.8,175272.0,60.4592,60.4668,60.4137,60.4668,175272.0
2018-06-14 15:50:00,79.79,79.81,79.73,79.76,384804.0,60.4592,60.4743,60.4137,60.4365,384804.0
2018-06-15 09:30:00,79.72,80.03,79.64,79.91,178882.0,60.4062,60.641,60.3455,60.5501,178882.0
2018-06-15 09:40:00,79.89,79.98,79.77,79.84,126627.0,60.535,60.6032,60.444,60.4971,126627.0
2018-06-15 09:50:00,79.84,80.0,79.81,80.0,106961.0,60.4971,60.6183,60.4743,60.6183,106961.0
2018-06-15 10:00:00,80.0,80.13,79.89,80.12,138299.0,60.6183,60.7168,60.535,60.7092,138299.0
2018-06-15 10:10:00,80.12,80.19,80.05,80.09,89585.0,60.7092,60.7623,60.6562,60.6865,89585.0
2018-06-15 10:20:00,80.1,80.2,80.04,80.16,128678.0,60.6941,60.7699,60.6486,60.7396,128678.0
2018-06-15 10:30:00,80.16,80.21,80.07,80.13,219226.0,60.7396,60.7774,60.6714,60.7168,219226.0
2018-06-15 10:40:00,80.13,80.2,80.09,80.16,203794.0,60.7168,60.7699,60.6865,60.7396,203794.0
2018-06-15 10:50:00,80.16,80.17,80.07,80.15,308991.0,60.7396,60.7471,60.6714,60.732,308991.0
2018-06-15 11:00:00,80.14,80.25,80.13,80.23,129433.0,60.7244,60.8077,60.7168,60.7926,129433.0
2018-06-15 11:10:00,80.23,80.26,80.16,80.17,72556.0,60.7926,60.8153,60.7396,60.7471,72556.0
2018-06-15 11:20:00,80.16,80.25,80.14,80.16,92301.0,60.7396,60.8077,60.7244,60.7396,92301.0
2018-06-15 11:30:00,80.16,80.25,80.15,80.21,58756.0,60.7396,60.8077,60.732,60.7774,58756.0
2018-06-15 11:40:00,80.21,80.21,80.07,80.12,139582.0,60.7774,60.7774,60.6714,60.7092,139582.0
2018-06-15 11:50:00,80.11,80.12,80.04,80.1,62091.0,60.7017,60.7092,60.6486,60.6941,62091.0
2018-06-15 12:00:00,80.09,80.1,79.95,79.97,52743.0,60.6865,60.6941,60.5804,60.5956,52743.0
2018-06-15 12:10:00,79.96,79.96,79.9,79.94,141320.0,60.588,60.588,60.5425,60.5729,141320.0
2018-06-15 12:20:00,79.95,79.97,79.89,79.9,116100.0,60.5804,60.5956,60.535,60.5425,116100.0
2018-06-15 12:30:00,79.91,79.91,79.84,79.84,65626.0,60.5501,60.5501,60.4971,60.4971,65626.0
2018-06-15 12:40:00,79.84,79.86,79.79,79.85,116399.0,60.4971,60.5122,60.4592,60.5047,116399.0
2018-06-15 12:50:00,79.85,79.96,79.84,79.95,64171.0,60.5047,60.588,60.4971,60.5804,64171.0
2018-06-15 13:00:00,79.94,79.99,79.88,79.89,41013.0,60.5729,60.6107,60.5274,60.535,41013.0
2018-06-15 13:10:00,79.9,79.97,79.86,79.91,44083.0,60.5425,60.5956,60.5122,60.5501,44083.0
2018-06-15 13:20:00,79.91,79.94,79.89,79.91,39149.0,60.5501,60.5729,60.535,60.5501,39149.0
2018-06-15 13:30:00,79.9,79.93,79.87,79.89,53787.0,60.5425,60.5653,60.5198,60.535,53787.0
2018-06-15 13:40:00,79.89,79.89,79.83,79.87,38988.0,60.535,60.535,60.4895,60.5198,38988.0
2018-06-15 13:50:00,79.86,79.88,79.81,79.81,41129.0,60.5122,60.5274,60.4743,60.4743,41129.0
2018-06-15 14:00:00,79.81,79.92,79.8,79.92,53187.0,60.4743,60.5577,60.4668,60.5577,53187.0
2018-06-15 14:10:00,79.92,79.95,79.89,79.93,35792.0,60.5577,60.5804,60.535,60.5653,35792.0
2018-06-15 14:20:00,79.93,79.99,79.92,79.98,207316.0,60.5653,60.6107,60.5577,60.6032,207316.0
2018-06-15 14:30:00,79.99,80.04,79.93,79.93,128900.0,60.6107,60.6486,60.5653,60.5653,128900.0
2018-06-15 14:40:00,79.93,79.98,79.92,79.94,65401.0,60.5653,60.6032,60.5577,60.5729,65401.0
2018-06-15 14:50:00,79.93,79.94,79.86,79.87,75771.0,60.5653,60.5729,60.5122,60.5198,75771.0
2018-06-15 15:00:00,79.87,79.89,79.82,79.87,76798.0,60.5198,60.535,60.4819,60.5198,76798.0
2018-06-15 15:10:00,79.88,79.89,79.73,79.74,87326.0,60.5274,60.535,60.4137,60.4213,87326.0
2018-06-15 15:20:00,79.73,79.79,79.7,79.7,263241.0,60.4137,60.4592,60.391,60.391,263241.0
2018-06-15 15:30:00,79.7,79.73,79.66,79.69,213173.0,60.391,60.4137,60.3607,60.3834,213173.0
2018-06-15 15:40:00,79.69,79.72,79.56,79.59,619483.0,60.3834,60.4062,60.2849,60.3076,619483.0
2018-06-15 15:50:00,79.6,79.66,79.52,79.66,1953518.0,60.3152,60.3607,60.2546,60.3607,1953518.0
2018-06-18 09:30:00,78.78,79.05,78.66,78.96,221507.0,60.247,60.4535,60.1552,60.3846,221507.0
2018-06-18 09:40:00,78.97,79.03,78.85,78.98,136589.0,60.3923,60.4382,60.3005,60.3999,136589.0
2018-06-18 09:50:00,78.98,78.99,78.84,78.86,108955.0,60.3999,60.4076,60.2929,60.3082,108955.0
2018-06-18 10:00:00,78.86,78.89,78.76,78.77,69327.0,60.3082,60.3311,60.2317,60.2393,69327.0
2018-06-18 10:10:00,78.78,78.82,78.64,78.66,63403.0,60.247,60.2776,60.1399,60.1552,63403.0
2018-06-18 10:20:00,78.66,78.75,78.56,78.59,86658.0,60.1552,60.224,60.0787,60.1017,86658.0
2018-06-18 10:30:00,78.6,78.75,78.6,78.75,118368.0,60.1093,60.224,60.1093,60.224,118368.0
2018-06-18 10:40:00,78.74,79.01,78.74,78.98,118059.0,60.2164,60.4229,60.2164,60.3999,118059.0
2018-06-18 10:50:00,78.99,79.04,78.94,79.03,61703.0,60.4076,60.4458,60.3693,60.4382,61703.0
2018-06-18 11:00:00,79.03,79.03,78.91,78.97,96718.0,60.4382,60.4382,60.3464,60.3923,96718.0
2018-06-18 11:10:00,78.97,78.97,78.88,78.94,147272.0,60.3923,60.3923,60.3235,60.3693,147272.0
2018-06-18 11:20:00,78.94,78.95,78.83,78.87,95249.0,60.3693,60.377,60.2852,60.3158,95249.0
2018-06-18 11:30:00,78.86,78.88,78.76,78.77,43703.0,60.3082,60.3235,60.2317,60.2393,43703.0
2018-06-18 11:40:00,78.76,78.81,78.72,78.76,47928.0,60.2317,60.2699,60.2011,60.2317,47928.0
2018-06-18 11:50:00,78.75,78.76,78.67,78.7,41492.0,60.224,60.2317,60.1629,60.1858,41492.0
2018-06-18 12:00:00,78.7,78.73,78.62,78.67,47813.0,60.1858,60.2088,60.1246,60.1629,47813.0
2018-06-18 12:10:00,78.66,78.66,78.53,78.54,56783.0,60.1552,60.1552,60.0558,60.0634,56783.0
2018-06-18 12:20:00,78.52,78.54,78.48,78.48,85291.0,60.0482,60.0634,60.0176,60.0176,85291.0
2018-06-18 12:30:00,78.49,78.57,78.49,78.53,64714.0,60.0252,60.0864,60.0252,60.0558,64714.0
2018-06-18 12:40:00,78.53,78.58,78.52,78.55,54938.0,60.0558,60.094,60.0482,60.0711,54938.0
2018-06-18 12:50:00,78.55,78.57,78.5,78.54,43215.0,60.0711,60.0864,60.0329,60.0634,43215.0
2018-06-18 13:00:00,78.54,78.65,78.52,78.62,85646.0,60.0634,60.1476,60.0482,60.1246,85646.0
2018-06-18 13:10:00,78.62,78.63,78.58,78.61,85890.0,60.1246,60.1323,60.094,60.117,85890.0
2018-06-18 13:20:00,78.6,78.61,78.48,78.48,94021.0,60.1093,60.117,60.0176,60.0176,94021.0
2018-06-18 13:30:00,78.49,78.56,78.48,78.53,64097.0,60.0252,60.0787,60.0176,60.0558,64097.0
2018-06-18 13:40:00,78.54,78.54,78.46,78.48,45114.0,60.0634,60.0634,60.0023,60.0176,45114.0
2018-06-18 13:50:00,78.48,78.51,78.44,78.48,62390.0,60.0176,60.0405,59.987,60.0176,62390.0
2018-06-18 14:00:00,78.48,78.62,78.45,78.62,68499.0,60.0176,60.1246,59.9946,60.1246,68499.0
2018-06-18 14:10:00,78.6,78.62,78.51,78.56,63368.0,60.1093,60.1246,60.0405,60.0787,63368.0
2018-06-18 14:20:00,78.55,78.66,78.55,78.65,76445.0,60.0711,60.1552,60.0711,60.1476,76445.0
2018-06-18 14:30:00,78.64,78.73,78.63,78.72,42959.0,60.1399,60.2088,60.1323,60.2011,42959.0
2018-06-18 14:40:00,78.73,78.76,78.63,78.64,54875.0,60.2088,60.2317,60.1323,60.1399,54875.0
2018-06-18 14:50:00,78.64,78.66,78.56,78.61,54273.0,60.1399,60.1552,60.0787,60.117,54273.0
2018-06-18 15:00:00,78.61,78.64,78.56,78.63,65608.0,60.117,60.1399,60.0787,60.1323,65608.0
2018-06-18 15:10:00,78.63,78.71,78.61,78.71,82732.0,60.1323,60.1935,60.117,60.1935,82732.0
2018-06-18 15:20:00,78.7,78.77,78.7,78.72,134514.0,60.1858,60.2393,60.1858,60.2011,134514.0
2018-06-18 15:30:00,78.72,78.83,78.71,78.78,110895.0,60.2011,60.2852,60.1935,60.247,110895.0
2018-06-18 15:40:00,78.78,78.95,78.73,78.94,113132.0,60.247,60.377,60.2088,60.3693,113132.0
2018-06-18 15:50:00,78.94,79.0,78.9,78.98,844852.0,60.3693,60.4152,60.3388,60.3999,844852.0
2018-06-19 09:30:00,78.74,79.14,78.74,78.98,218325.0,60.2164,60.5223,60.2164,60.3999,218325.0
2018-06-19 09:40:00,78.99,79.15,78.95,78.97,130197.0,60.4076,60.5299,60.377,60.3923,130197.0
2018-06-19 09:50:00,78.98,79.02,78.88,78.91,151881.0,60.3999,60.4305,60.3235,60.3464,151881.0
2018-06-19 10:00:00,78.91,78.94,78.81,78.84,203827.0,60.3464,60.3693,60.2699,60.2929,203827.0
2018-06-19 10:10:00,78.84,78.89,78.77,78.84,151456.0,60.2929,60.3311,60.2393,60.2929,151456.0
2018-06-19 10:20:00,78.84,78.92,78.76,78.91,203620.0,60.2929,60.3541,60.2317,60.3464,203620.0
2018-06-19 10:30:00,78.92,79.17,78.89,79.14,183778.0,60.3541,60.5452,60.3311,60.5223,183778.0
2018-06-19 10:40:00,79.14,79.28,79.13,79.23,138111.0,60.5223,60.6294,60.5147,60.5911,138111.0
2018-06-19 10:50:00,79.23,79.23,79.1,79.18,151298.0,60.5911,60.5911,60.4917,60.5529,151298.0
2018-06-19 11:00:00,79.19,79.26,79.18,79.22,191579.0,60.5605,60.6141,60.5529,60.5835,191579.0
2018-06-19 11:10:00,79.22,79.28,79.16,79.24,173014.0,60.5835,60.6294,60.5376,60.5988,173014.0
2018-06-19 11:20:00,79.23,79.25,79.13,79.14,145238.0,60.5911,60.6064,60.5147,60.5223,145238.0
2018-06-19 11:30:00,79.14,79.17,79.08,79.1,148309.0,60.5223,60.5452,60.4764,60.4917,148309.0
2018-06-19 11:40:00,79.1,79.12,79.03,79.08,161578.0,60.4917,60.507,60.4382,60.4764,161578.0
2018-06-19 11:50:00,79.07,79.1,79.02,79.05,156836.0,60.4688,60.4917,60.4305,60.4535,156836.0
2018-06-19 12:00:00,79.04,79.04,78.93,78.95,149500.0,60.4458,60.4458,60.3617,60.377,149500.0
2018-06-19 12:10:00,78.95,78.98,78.88,78.91,131613.0,60.377,60.3999,60.3235,60.3464,131613.0
2018-06-19 12:20:00,78.91,78.91,78.85,78.86,143224.0,60.3464,60.3464,60.3005,60.3082,143224.0
2018-06-19 12:30:00,78.86,78.93,78.86,78.87,149749.0,60.3082,60.3617,60.3082,60.3158,149749.0
2018-06-19 12:40:00,78.87,78.87,78.78,78.78,169287.0,60.3158,60.3158,60.247,60.247,169287.0
2018-06-19 12:50:00,78.78,78.95,78.77,78.95,174461.0,60.247,60.377,60.2393,60.377,174461.0
2018-06-19 13:00:00,78.95,78.97,78.9,78.92,170728.0,60.377,60.3923,60.3388,60.3541,170728.0
2018-06-19 13:10:00,78.92,78.97,78.91,78.93,164070.0,60.3541,60.3923,60.3464,60.3617,164070.0
2018-06-19 13:20:00,78.93,78.94,78.83,78.85,193663.0,60.3617,60.3693,60.2852,60.3005,193663.0
2018-06-19 13:30:00,78.85,78.87,78.8,78.85,181807.0,60.3005,60.3158,60.2623,60.3005,181807.0
2018-06-19 13:40:00,78.84,78.85,78.79,78.82,164878.0,60.2929,60.3005,60.2546,60.2776,164878.0
2018-06-19 13:50:00,78.82,78.91,78.82,78.91,179486.0,60.2776,60.3464,60.2776,60.3464,179486.0
2018-06-19 14:00:00,78.92,78.99,78.9,78.95,174672.0,60.3541,60.4076,60.3388,60.377,174672.0
2018-06-19 14:10:00,78.95,79.0,78.93,78.95,194784.0,60.377,60.4152,60.3617,60.377,194784.0
2018-06-19 14:20:00,78.95,79.01,78.92,78.92,202520.0,60.377,60.4229,60.3541,60.3541,202520.0
2018-06-19 14:30:00,78.92,78.94,78.86,78.86,183200.0,60.3541,60.3693,60.3082,60.3082,183200.0
2018-06-19 14:40:00,78.86,78.93,78.83,78.92,215004.0,60.3082,60.3617,60.2852,60.3541,215004.0
2018-06-19 14:50:00,78.93,79.0,78.9,79.0,302300.0,60.3617,60.4152,60.3388,60.4152,302300.0
2018-06-19 15:00:00,79.0,79.09,78.99,79.03,169076.0,60.4152,60.4841,60.4076,60.4382,169076.0
2018-06-19 15:10:00,79.03,79.09,79.01,79.04,95218.0,60.4382,60.4841,60.4229,60.4458,95218.0
2018-06-19 15:20:00,79.05,79.05,78.89,78.9,98266.0,60.4535,60.4535,60.3311,60.3388,98266.0
2018-06-19 15:30:00,78.9,78.94,78.84,78.89,188891.0,60.3388,60.3693,60.2929,60.3311,188891.0
2018-06-19 15:40:00,78.88,78.93,78.81,78.84,279945.0,60.3235,60.3617,60.2699,60.2929,279945.0
2018-06-19 15:50:00,78.84,78.93,78.83,78.91,390802.0,60.2929,60.3617,60.2852,60.3464,390802.0
2018-06-20 09:30:00,78.96,79.33,78.91,79.25,263028.0,60.3846,60.6676,60.3464,60.6064,263028.0
2018-06-20 09:40:00,79.25,79.32,79.11,79.11,137779.0,60.6064,60.66,60.4994,60.4994,137779.0
2018-06-20 09:50:00,79.11,79.22,78.92,78.92,116378.0,60.4994,60.5835,60.3541,60.3541,116378.0
2018-06-20 10:00:00,78.92,79.13,78.92,79.12,119006.0,60.3541,60.5147,60.3541,60.507,119006.0
2018-06-20 10:10:00,79.12,79.19,79.03,79.19,160169.0,60.507,60.5605,60.4382,60.5605,160169.0
2018-06-20 10:20:00,79.2,79.42,79.2,79.42,181508.0,60.5682,60.7364,60.5682,60.7364,181508.0
2018-06-20 10:30:00,79.43,79.57,79.38,79.57,169329.0,60.7441,60.8511,60.7058,60.8511,169329.0
2018-06-20 10:40:00,79.57,79.66,79.54,79.66,161319.0,60.8511,60.92,60.8282,60.92,161319.0
2018-06-20 10:50:00,79.65,79.66,79.54,79.64,64166.0,60.9123,60.92,60.8282,60.9047,64166.0
2018-06-20 11:00:00,79.64,79.8,79.64,79.74,67695.0,60.9047,61.027,60.9047,60.9811,67695.0
2018-06-20 11:10:00,79.74,79.77,79.64,79.76,282326.0,60.9811,61.0041,60.9047,60.9964,282326.0
2018-06-20 11:20:00,79.75,79.76,79.54,79.57,129484.0,60.9888,60.9964,60.8282,60.8511,129484.0
2018-06-20 11:30:00,79.57,79.61,79.52,79.57,46921.0,60.8511,60.8817,60.8129,60.8511,46921.0
2018-06-20 11:40:00,79.59,79.66,79.58,79.62,47264.0,60.8664,60.92,60.8588,60.8894,47264.0
2018-06-20 11:50:00,79.63,79.7,79.59,79.69,71674.0,60.897,60.9506,60.8664,60.9429,71674.0
2018-06-20 12:00:00,79.69,79.72,79.62,79.7,45265.0,60.9429,60.9659,60.8894,60.9506,45265.0
2018-06-20 12:10:00,79.71,79.74,79.7,79.7,46881.0,60.9582,60.9811,60.9506,60.9506,46881.0
2018-06-20 12:20:00,79.71,79.75,79.67,79.7,44996.0,60.9582,60.9888,60.9276,60.9506,44996.0
2018-06-20 12:30:00,79.7,79.76,79.69,79.74,38277.0,60.9506,60.9964,60.9429,60.9811,38277.0
2018-06-20 12:40:00,79.75,79.79,79.75,79.77,34271.0,60.9888,61.0194,60.9888,61.0041,34271.0
2018-06-20 12:50:00,79.76,79.77,79.69,79.76,51241.0,60.9964,61.0041,60.9429,60.9964,51241.0
2018-06-20 13:00:00,79.76,79.78,79.71,79.73,114453.0,60.9964,61.0117,60.9582,60.9735,114453.0
2018-06-20 13:10:00,79.73,79.73,79.66,79.68,96897.0,60.9735,60.9735,60.92,60.9353,96897.0
2018-06-20 13:20:00,79.68,79.7,79.65,79.67,54795.0,60.9353,60.9506,60.9123,60.9276,54795.0
2018-06-20 13:30:00,79.68,79.72,79.65,79.67,44493.0,60.9353,60.9659,60.9123,60.9276,44493.0
2018-06-20 13:40:00,79.67,79.75,79.67,79.73,63427.0,60.9276,60.9888,60.9276,60.9735,63427.0
2018-06-20 13:50:00,79.73,79.77,79.7,79.75,75498.0,60.9735,61.0041,60.9506,60.9888,75498.0
2018-06-20 14:00:00,79.75,79.84,79.72,79.78,65055.0,60.9888,61.0576,60.9659,61.0117,65055.0
2018-06-20 14:10:00,79.79,79.8,79.75,79.8,50861.0,61.0194,61.027,60.9888,61.027,50861.0
2018-06-20 14:20:00,79.8,79.82,79.71,79.73,101064.0,61.027,61.0423,60.9582,60.9735,101064.0
2018-06-20 14:30:00,79.73,79.75,79.69,79.7,77585.0,60.9735,60.9888,60.9429,60.9506,77585.0
2018-06-20 14:40:00,79.7,79.7,79.62,79.67,57938.0,60.9506,60.9506,60.8894,60.9276,57938.0
2018-06-20 14:50:00,79.67,79.7,79.61,79.62,68322.0,60.9276,60.9506,60.8817,60.8894,68322.0
2018-06-20 15:00:00,79.62,79.74,79.58,79.74,61698.0,60.8894,60.9811,60.8588,60.9811,61698.0
2018-06-20 15:10:00,79.73,79.76,79.69,79.76,58979.0,60.9735,60.9964,60.9429,60.9964,58979.0
2018-06-20 15:20:00,79.75,79.75,79.65,79.69,66627.0,60.9888,60.9888,60.9123,60.9429,66627.0
2018-06-20 15:30:00,79.69,79.78,79.66,79.76,107124.0,60.9429,61.0117,60.92,60.9964,107124.0
2018-06-20 15:40:00,79.76,79.88,79.76,79.88,370937.0,60.9964,61.0882,60.9964,61.0882,370937.0
2018-06-20 15:50:00,79.88,79.89,79.77,79.8,505065.0,61.0882,61.0959,61.0041,61.027,505065.0
2018-06-21 09:30:00,80.0,80.01,79.72,79.79,236318.0,61.18,61.1876,60.9659,61.0194,236318.0
2018-06-21 09:40:00,79.8,79.87,79.62,79.63,120969.0,61.027,61.0806,60.8894,60.897,120969.0
2018-06-21 09:50:00,79.63,79.89,79.62,79.89,85472.0,60.897,61.0959,60.8894,61.0959,85472.0
2018-06-21 10:00:00,79.89,79.99,79.83,79.91,122477.0,61.0959,61.1723,61.05,61.1112,122477.0
2018-06-21 10:10:00,79.91,79.91,79.76,79.82,135241.0,61.1112,61.1112,60.9964,61.0423,135241.0
2018-06-21 10:20:00,79.82,79.91,79.74,79.83,183308.0,61.0423,61.1112,60.9811,61.05,183308.0
2018-06-21 10:30:00,79.82,80.04,79.81,79.97,109923.0,61.0423,61.2106,61.0347,61.157,109923.0
2018-06-21 10:40:00,79.97,80.26,79.95,80.23,127650.0,61.157,61.3788,61.1417,61.3559,127650.0
2018-06-21 10:50:00,80.24,80.26,80.1,80.1,75882.0,61.3635,61.3788,61.2565,61.2565,75882.0
2018-06-21 11:00:00,80.11,80.22,80.09,80.2,84448.0,61.2641,61.3482,61.2488,61.3329,84448.0
2018-06-21 11:10:00,80.2,80.24,80.09,80.11,97470.0,61.3329,61.3635,61.2488,61.2641,97470.0
2018-06-21 11:20:00,80.1,80.13,80.04,80.08,61376.0,61.2565,61.2794,61.2106,61.2412,61376.0
2018-06-21 11:30:00,80.09,80.14,80.03,80.03,57025.0,61.2488,61.287,61.2029,61.2029,57025.0
2018-06-21 11:40:00,80.03,80.06,79.98,79.98,38454.0,61.2029,61.2259,61.1647,61.1647,38454.0
2018-06-21 11:50:00,79.98,80.02,79.91,79.96,55621.0,61.1647,61.1953,61.1112,61.1494,55621.0
2018-06-21 12:00:00,79.95,80.04,79.91,79.97,67363.0,61.1417,61.2106,61.1112,61.157,67363.0
2018-06-21 12:10:00,79.96,79.99,79.91,79.99,51204.0,61.1494,61.1723,61.1112,61.1723,51204.0
2018-06-21 12:20:00,79.99,79.99,79.88,79.9,49419.0,61.1723,61.1723,61.0882,61.1035,49419.0
2018-06-21 12:30:00,79.91,79.94,79.89,79.93,72299.0,61.1112,61.1341,61.0959,61.1265,72299.0
2018-06-21 12:40:00,79.92,79.94,79.86,79.87,48371.0,61.1188,61.1341,61.0729,61.0806,48371.0
2018-06-21 12:50:00,79.88,79.91,79.86,79.86,51949.0,61.0882,61.1112,61.0729,61.0729,51949.0
2018-06-21 13:00:00,79.86,79.9,79.83,79.86,43517.0,61.0729,61.1035,61.05,61.0729,43517.0
2018-06-21 13:10:00,79.86,79.96,79.85,79.96,29342.0,61.0729,61.1494,61.0653,61.1494,29342.0
2018-06-21 13:20:00,79.95,79.99,79.93,79.96,42267.0,61.1417,61.1723,61.1265,61.1494,42267.0
2018-06-21 13:30:00,79.95,79.99,79.93,79.95,52613.0,61.1417,61.1723,61.1265,61.1417,52613.0
2018-06-21 13:40:00,79.95,80.05,79.95,80.04,38335.0,61.1417,61.2182,61.1417,61.2106,38335.0
2018-06-21 13:50:00,80.05,80.11,80.01,80.1,50602.0,61.2182,61.2641,61.1876,61.2565,50602.0
2018-06-21 14:00:00,80.09,80.12,80.04,80.09,62064.0,61.2488,61.2718,61.2106,61.2488,62064.0
2018-06-21 14:10:00,80.08,80.14,80.06,80.07,51201.0,61.2412,61.287,61.2259,61.2335,51201.0
2018-06-21 14:20:00,80.06,80.07,79.97,80.04,69561.0,61.2259,61.2335,61.157,61.2106,69561.0
2018-06-21 14:30:00,80.05,80.11,80.02,80.03,78379.0,61.2182,61.2641,61.1953,61.2029,78379.0
2018-06-21 14:40:00,80.03,80.05,79.99,80.02,50469.0,61.2029,61.2182,61.1723,61.1953,50469.0
2018-06-21 14:50:00,80.02,80.06,79.98,80.05,55288.0,61.1953,61.2259,61.1647,61.2182,55288.0
2018-06-21 15:00:00,80.05,80.1,80.0,80.06,142828.0,61.2182,61.2565,61.18,61.2259,142828.0
2018-06-21 15:10:00,80.06,80.06,80.0,80.02,69642.0,61.2259,61.2259,61.18,61.1953,69642.0
2018-06-21 15:20:00,80.02,80.12,80.01,80.1,96186.0,61.1953,61.2718,61.1876,61.2565,96186.0
2018-06-21 15:30:00,80.1,80.1,79.98,80.06,93123.0,61.2565,61.2565,61.1647,61.2259,93123.0
2018-06-21 15:40:00,80.06,80.11,80.01,80.1,213453.0,61.2259,61.2641,61.1876,61.2565,213453.0
2018-06-21 15:50:00,80.09,80.18,80.08,80.16,240193.0,61.2488,61.3176,61.2412,61.3023,240193.0
2018-06-22 09:30:00,80.33,80.33,79.96,80.15,330738.0,61.4324,61.4324,61.1494,61.2947,330738.0
2018-06-22 09:40:00,80.15,80.34,80.14,80.28,171889.0,61.2947,61.44,61.287,61.3941,171889.0
2018-06-22 09:50:00,80.28,80.42,80.25,80.28,131394.0,61.3941,61.5012,61.3712,61.3941,131394.0
2018-06-22 10:00:00,80.29,80.33,80.2,80.27,108460.0,61.4018,61.4324,61.3329,61.3865,108460.0
2018-06-22 10:10:00,80.27,80.43,80.27,80.41,125017.0,61.3865,61.5088,61.3865,61.4935,125017.0
2018-06-22 10:20:00,80.41,80.54,80.4,80.53,174363.0,61.4935,61.5929,61.4859,61.5853,174363.0
2018-06-22 10:30:00,80.53,80.64,80.46,80.63,105943.0,61.5853,61.6694,61.5318,61.6618,105943.0
2018-06-22 10:40:00,80.63,80.72,80.61,80.63,93421.0,61.6618,61.7306,61.6465,61.6618,93421.0
2018-06-22 10:50:00,80.62,80.7,80.59,80.61,103154.0,61.6541,61.7153,61.6312,61.6465,103154.0
2018-06-22 11:00:00,80.62,80.71,80.55,80.57,82560.0,61.6541,61.723,61.6006,61.6159,82560.0
2018-06-22 11:10:00,80.56,80.6,80.5,80.51,49109.0,61.6082,61.6388,61.5624,61.57,49109.0
2018-06-22 11:20:00,80.5,80.54,80.42,80.42,78792.0,61.5624,61.5929,61.5012,61.5012,78792.0
2018-06-22 11:30:00,80.42,80.5,80.33,80.48,118395.0,61.5012,61.5624,61.4324,61.5471,118395.0
2018-06-22 11:40:00,80.48,80.57,80.47,80.52,105245.0,61.5471,61.6159,61.5394,61.5777,105245.0
2018-06-22 11:50:00,80.52,80.52,80.32,80.32,74216.0,61.5777,61.5777,61.4247,61.4247,74216.0
2018-06-22 12:00:00,80.3,80.38,80.27,80.35,38047.0,61.4094,61.4706,61.3865,61.4476,38047.0
2018-06-22 12:10:00,80.35,80.38,80.32,80.37,34110.0,61.4476,61.4706,61.4247,61.4629,34110.0
2018-06-22 12:20:00,80.37,80.41,80.32,80.32,50751.0,61.4629,61.4935,61.4247,61.4247,50751.0
2018-06-22 12:30:00,80.33,80.4,80.31,80.39,45947.0,61.4324,61.4859,61.4171,61.4782,45947.0
2018-06-22 12:40:00,80.39,80.45,80.36,80.45,40288.0,61.4782,61.5241,61.4553,61.5241,40288.0
2018-06-22 12:50:00,80.45,80.48,80.43,80.45,49821.0,61.5241,61.5471,61.5088,61.5241,49821.0
2018-06-22 13:00:00,80.45,80.48,80.4,80.46,79245.0,61.5241,61.5471,61.4859,61.5318,79245.0
2018-06-22 13:10:00,80.46,80.49,80.43,80.46,39743.0,61.5318,61.5547,61.5088,61.5318,39743.0
2018-06-22 13:20:00,80.47,80.53,80.41,80.5,107225.0,61.5394,61.5853,61.4935,61.5624,107225.0
2018-06-22 13:30:00,80.49,80.57,80.48,80.55,47976.0,61.5547,61.6159,61.5471,61.6006,47976.0
2018-06-22 13:40:00,80.54,80.65,80.53,80.63,58733.0,61.5929,61.6771,61.5853,61.6618,58733.0
2018-06-22 13:50:00,80.63,80.64,80.56,80.57,59380.0,61.6618,61.6694,61.6082,61.6159,59380.0
2018-06-22 14:00:00,80.57,80.65,80.55,80.65,54316.0,61.6159,61.6771,61.6006,61.6771,54316.0
2018-06-22 14:10:00,80.65,80.72,80.63,80.7,44307.0,61.6771,61.7306,61.6618,61.7153,44307.0
2018-06-22 14:20:00,80.7,80.73,80.62,80.67,58113.0,61.7153,61.7383,61.6541,61.6924,58113.0
2018-06-22 14:30:00,80.67,80.68,80.6,80.61,48846.0,61.6924,61.7,61.6388,61.6465,48846.0
2018-06-22 14:40:00,80.6,80.72,80.59,80.71,56148.0,61.6388,61.7306,61.6312,61.723,56148.0
2018-06-22 14:50:00,80.7,80.71,80.6,80.62,83905.0,61.7153,61.723,61.6388,61.6541,83905.0
2018-06-22 15:00:00,80.62,80.65,80.57,80.6,74197.0,61.6541,61.6771,61.6159,61.6388,74197.0
2018-06-22 15:10:00,80.61,80.73,80.6,80.72,132615.0,61.6465,61.7383,61.6388,61.7306,132615.0
2018-06-22 15:20:00,80.72,80.78,80.7,80.73,117266.0,61.7306,61.7765,61.7153,61.7383,117266.0
2018-06-22 15:30:00,80.73,80.76,80.66,80.7,145795.0,61.7383,61.7612,61.6847,61.7153,145795.0
2018-06-22 15:40:00,80.7,80.81,80.69,80.81,228643.0,61.7153,61.7994,61.7077,61.7994,228643.0
2018-06-22 15:50:00,80.8,80.84,80.76,80.78,412510.0,61.7918,61.8224,61.7612,61.7765,412510.0
2018-06-25 09:30:00,80.65,80.87,80.57,80.66,212975.0,61.6771,61.8453,61.6159,61.6847,212975.0
2018-06-25 09:40:00,80.66,80.88,80.63,80.84,161876.0,61.6847,61.853,61.6618,61.8224,161876.0
2018-06-25 09:50:00,80.84,80.9,80.71,80.71,260280.0,61.8224,61.8683,61.723,61.723,260280.0
2018-06-25 10:00:00,80.71,80.74,80.38,80.38,137969.0,61.723,61.7459,61.4706,61.4706,137969.0
2018-06-25 10:10:00,80.38,80.52,80.27,80.36,151949.0,61.4706,61.5777,61.3865,61.4553,151949.0
2018-06-25 10:20:00,80.36,80.37,80.17,80.26,129505.0,61.4553,61.4629,61.31,61.3788,129505.0
2018-06-25 10:30:00,80.26,80.27,80.09,80.26,138602.0,61.3788,61.3865,61.2488,61.3788,138602.0
2018-06-25 10:40:00,80.26,80.44,80.23,80.4,138808.0,61.3788,61.5165,61.3559,61.4859,138808.0
2018-06-25 10:50:00,80.41,80.44,80.32,80.44,149780.0,61.4935,61.5165,61.4247,61.5165,149780.0
2018-06-25 11:00:00,80.45,80.5,80.38,80.43,101841.0,61.5241,61.5624,61.4706,61.5088,101841.0
2018-06-25 11:10:00,80.43,80.52,80.42,80.48,100682.0,61.5088,61.5777,61.5012,61.5471,100682.0
2018-06-25 11:20:00,80.48,80.48,80.3,80.33,114252.0,61.5471,61.5471,61.4094,61.4324,114252.0
2018-06-25 11:30:00,80.33,80.4,80.23,80.25,109728.0,61.4324,61.4859,61.3559,61.3712,109728.0
2018-06-25 11:40:00,80.24,80.38,80.24,80.37,108200.0,61.3635,61.4706,61.3635,61.4629,108200.0
2018-06-25 11:50:00,80.37,80.44,80.3,80.33,58653.0,61.4629,61.5165,61.4094,61.4324,58653.0
2018-06-25 12:00:00,80.33,80.37,80.24,80.33,95639.0,61.4324,61.4629,61.3635,61.4324,95639.0
2018-06-25 12:10:00,80.34,80.43,80.3,80.35,57843.0,61.44,61.5088,61.4094,61.4476,57843.0
2018-06-25 12:20:00,80.35,80.44,80.31,80.44,82536.0,61.4476,61.5165,61.4171,61.5165,82536.0
2018-06-25 12:30:00,80.45,80.46,80.37,80.38,63986.0,61.5241,61.5318,61.4629,61.4706,63986.0
2018-06-25 12:40:00,80.38,80.42,80.33,80.35,54055.0,61.4706,61.5012,61.4324,61.4476,54055.0
2018-06-25 12:50:00,80.36,80.47,80.35,80.47,63359.0,61.4553,61.5394,61.4476,61.5394,63359.0
2018-06-25 13:00:00,80.46,80.46,80.35,80.37,157885.0,61.5318,61.5318,61.4476,61.4629,157885.0
2018-06-25 13:10:00,80.37,80.39,80.32,80.37,68983.0,61.4629,61.4782,61.4247,61.4629,68983.0
2018-06-25 13:20:00,80.37,80.44,80.36,80.38,59161.0,61.4629,61.5165,61.4553,61.4706,59161.0
2018-06-25 13:30:00,80.37,80.52,80.36,80.5,58338.0,61.4629,61.5777,61.4553,61.5624,58338.0
2018-06-25 13:40:00,80.5,80.58,80.49,80.55,43333.0,61.5624,61.6235,61.5547,61.6006,43333.0
2018-06-25 13:50:00,80.55,80.55,80.46,80.53,50991.0,61.6006,61.6006,61.5318,61.5853,50991.0
2018-06-25 14:00:00,80.53,80.59,80.51,80.54,37559.0,61.5853,61.6312,61.57,61.5929,37559.0
2018-06-25 14:10:00,80.55,80.58,80.5,80.54,30393.0,61.6006,61.6235,61.5624,61.5929,30393.0
2018-06-25 14:20:00,80.54,80.66,80.54,80.66,116509.0,61.5929,61.6847,61.5929,61.6847,116509.0
2018-06-25 14:30:00,80.66,80.7,80.63,80.66,284187.0,61.6847,61.7153,61.6618,61.6847,284187.0
2018-06-25 14:40:00,80.66,80.7,80.64,80.68,239267.0,61.6847,61.7153,61.6694,61.7,239267.0
2018-06-25 14:50:00,80.67,80.7,80.57,80.64,256481.0,61.6924,61.7153,61.6159,61.6694,256481.0
2018-06-25 15:00:00,80.63,80.63,80.48,80.54,56345.0,61.6618,61.6618,61.5471,61.5929,56345.0
2018-06-25 15:10:00,80.53,80.54,80.39,80.5,110427.0,61.5853,61.5929,61.4782,61.5624,110427.0
2018-06-25 15:20:00,80.5,80.58,80.46,80.54,100386.0,61.5624,61.6235,61.5318,61.5929,100386.0
2018-06-25 15:30:00,80.54,80.78,80.52,80.74,168384.0,61.5929,61.7765,61.5777,61.7459,168384.0
2018-06-25 15:40:00,80.74,80.77,80.56,80.59,292363.0,61.7459,61.7688,61.6082,61.6312,292363.0
2018-06-25 15:50:00,80.6,80.68,80.55,80.58,598121.0,61.6388,61.7,61.6006,61.6235,598121.0
2018-06-26 09:30:00,80.64,80.77,80.37,80.58,240240.0,61.6694,61.7688,61.4629,61.6235,240240.0
2018-06-26 09:40:00,80.57,80.67,80.54,80.67,88678.0,61.6159,61.6924,61.5929,61.6924,88678.0
2018-06-26 09:50:00,80.67,80.77,80.59,80.74,102801.0,61.6924,61.7688,61.6312,61.7459,102801.0
2018-06-26 10:00:00,80.75,80.83,80.7,80.74,98343.0,61.7535,61.8147,61.7153,61.7459,98343.0
2018-06-26 10:10:00,80.74,80.82,80.66,80.7,113430.0,61.7459,61.8071,61.6847,61.7153,113430.0
2018-06-26 10:20:00,80.7,80.78,80.69,80.7,89242.0,61.7153,61.7765,61.7077,61.7153,89242.0
2018-06-26 10:30:00,80.7,80.82,80.65,80.8,91394.0,61.7153,61.8071,61.6771,61.7918,91394.0
2018-06-26 10:40:00,80.8,80.93,80.78,80.92,96056.0,61.7918,61.8912,61.7765,61.8836,96056.0
2018-06-26 10:50:00,80.91,80.97,80.87,80.97,92874.0,61.8759,61.9218,61.8453,61.9218,92874.0
2018-06-26 11:00:00,80.97,80.99,80.87,80.95,59344.0,61.9218,61.9371,61.8453,61.9065,59344.0
2018-06-26 11:10:00,80.96,80.99,80.87,80.91,52188.0,61.9141,61.9371,61.8453,61.8759,52188.0
2018-06-26 11:20:00,80.9,81.02,80.89,80.98,68318.0,61.8683,61.96,61.8606,61.9294,68318.0
2018-06-26 11:30:00,80.97,81.0,80.89,80.94,80312.0,61.9218,61.9447,61.8606,61.8988,80312.0
2018-06-26 11:40:00,80.94,81.0,80.91,80.99,41721.0,61.8988,61.9447,61.8759,61.9371,41721.0
2018-06-26 11:50:00,80.98,80.99,80.9,80.94,60004.0,61.9294,61.9371,61.8683,61.8988,60004.0
2018-06-26 12:00:00,80.95,80.96,80.86,80.9,45848.0,61.9065,61.9141,61.8377,61.8683,45848.0
2018-06-26 12:10:00,80.9,80.93,80.85,80.89,70593.0,61.8683,61.8912,61.83,61.8606,70593.0
2018-06-26 12:20:00,80.9,80.92,80.87,80.91,87647.0,61.8683,61.8836,61.8453,61.8759,87647.0
2018-06-26 12:30:00,80.92,80.92,80.84,80.86,190451.0,61.8836,61.8836,61.8224,61.8377,190451.0
2018-06-26 12:40:00,80.85,80.98,80.85,80.97,125637.0,61.83,61.9294,61.83,61.9218,125637.0
2018-06-26 12:50:00,80.98,81.06,80.98,81.05,78853.0,61.9294,61.9906,61.9294,61.983,78853.0
2018-06-26 13:00:00,81.05,81.1,81.02,81.08,58088.0,61.983,62.0212,61.96,62.0059,58088.0
2018-06-26 13:10:00,81.08,81.13,81.06,81.12,45197.0,62.0059,62.0442,61.9906,62.0365,45197.0
2018-06-26 13:20:00,81.12,81.14,81.08,81.13,61838.0,62.0365,62.0518,62.0059,62.0442,61838.0
2018-06-26 13:30:00,81.12,81.15,81.05,81.14,31587.0,62.0365,62.0594,61.983,62.0518,31587.0
2018-06-26 13:40:00,81.13,81.17,81.11,81.13,47920.0,62.0442,62.0747,62.0289,62.0442,47920.0
2018-06-26 13:50:00,81.12,81.12,81.06,81.09,34498.0,62.0365,62.0365,61.9906,62.0136,34498.0
2018-06-26 14:00:00,81.09,81.11,81.03,81.05,33989.0,62.0136,62.0289,61.9677,61.983,33989.0
2018-06-26 14:10:00,81.05,81.1,81.03,81.1,39655.0,61.983,62.0212,61.9677,62.0212,39655.0
2018-06-26 14:20:00,81.1,81.11,80.99,81.03,41076.0,62.0212,62.0289,61.9371,61.9677,41076.0
2018-06-26 14:30:00,81.03,81.1,81.02,81.09,62714.0,61.9677,62.0212,61.96,62.0136,62714.0
2018-06-26 14:40:00,81.09,81.13,81.04,81.05,44969.0,62.0136,62.0442,61.9753,61.983,44969.0
2018-06-26 14:50:00,81.06,81.12,81.04,81.12,77236.0,61.9906,62.0365,61.9753,62.0365,77236.0
2018-06-26 15:00:00,81.11,81.12,81.03,81.08,92666.0,62.0289,62.0365,61.9677,62.0059,92666.0
2018-06-26 15:10:00,81.09,81.11,81.02,81.04,66448.0,62.0136,62.0289,61.96,61.9753,66448.0
2018-06-26 15:20:00,81.04,81.05,80.97,81.02,53994.0,61.9753,61.983,61.9218,61.96,53994.0
2018-06-26 15:30:00,81.03,81.04,80.91,80.92,88080.0,61.9677,61.9753,61.8759,61.8836,88080.0
2018-06-26 15:40:00,80.92,80.93,80.82,80.84,149889.0,61.8836,61.8912,61.8071,61.8224,149889.0
2018-06-26 15:50:00,80.83,80.87,80.77,80.86,341332.0,61.8147,61.8453,61.7688,61.8377,341332.0
2018-06-27 09:30:00,81.05,81.08,80.83,80.84,199864.0,61.983,62.0059,61.8147,61.8224,199864.0
2018-06-27 09:40:00,80.84,80.9,80.78,80.87,104540.0,61.8224,61.8683,61.7765,61.8453,104540.0
2018-06-27 09:50:00,80.86,80.95,80.86,80.94,72999.0,61.8377,61.9065,61.8377,61.8988,72999.0
2018-06-27 10:00:00,80.94,81.1,80.85,81.1,107198.0,61.8988,62.0212,61.83,62.0212,107198.0
2018-06-27 10:10:00,81.1,81.2,81.07,81.13,85942.0,62.0212,62.0977,61.9983,62.0442,85942.0
2018-06-27 10:20:00,81.13,81.24,81.12,81.24,106107.0,62.0442,62.1283,62.0365,62.1283,106107.0
2018-06-27 10:30:00,81.25,81.25,81.07,81.08,82275.0,62.1359,62.1359,61.9983,62.0059,82275.0
2018-06-27 10:40:00,81.08,81.08,81.0,81.03,52435.0,62.0059,62.0059,61.9447,61.9677,52435.0
2018-06-27 10:50:00,81.03,81.08,81.0,81.07,79245.0,61.9677,62.0059,61.9447,61.9983,79245.0
2018-06-27 11:00:00,81.07,81.14,81.05,81.07,152330.0,61.9983,62.0518,61.983,61.9983,152330.0
2018-06-27 11:10:00,81.06,81.13,81.03,81.1,118543.0,61.9906,62.0442,61.9677,62.0212,118543.0
2018-06-27 11:20:00,81.1,81.14,81.03,81.04,64216.0,62.0212,62.0518,61.9677,61.9753,64216.0
2018-06-27 11:30:00,81.04,81.13,80.99,81.11,57490.0,61.9753,62.0442,61.9371,62.0289,57490.0
2018-06-27 11:40:00,81.1,81.25,81.1,81.24,62525.0,62.0212,62.1359,62.0212,62.1283,62525.0
2018-06-27 11:50:00,81.23,81.26,81.19,81.22,81584.0,62.1206,62.1436,62.09,62.113,81584.0
2018-06-27 12:00:00,81.22,81.23,81.18,81.21,45646.0,62.113,62.1206,62.0824,62.1053,45646.0
2018-06-27 12:10:00,81.21,81.26,81.17,81.21,69056.0,62.1053,62.1436,62.0747,62.1053,69056.0
2018-06-27 12:20:00,81.21,81.21,81.16,81.17,103178.0,62.1053,62.1053,62.0671,62.0747,103178.0
2018-06-27 12:30:00,81.17,81.18,81.11,81.13,69199.0,62.0747,62.0824,62.0289,62.0442,69199.0
2018-06-27 12:40:00,81.12,81.13,81.04,81.06,43805.0,62.0365,62.0442,61.9753,61.9906,43805.0
2018-06-27 12:50:00,81.06,81.08,80.98,80.99,39049.0,61.9906,62.0059,61.9294,61.9371,39049.0
2018-06-27 13:00:00,80.99,81.04,80.93,80.94,107767.0,61.9371,61.9753,61.8912,61.8988,107767.0
2018-06-27 13:10:00,80.95,81.03,80.93,80.94,121936.0,61.9065,61.9677,61.8912,61.8988,121936.0
2018-06-27 13:20:00,80.94,81.0,80.89,80.94,72525.0,61.8988,61.9447,61.8606,61.8988,72525.0
2018-06-27 13:30:00,80.95,80.95,80.86,80.88,61335.0,61.9065,61.9065,61.8377,61.853,61335.0
2018-06-27 13:40:00,80.88,80.94,80.87,80.93,58871.0,61.853,61.8988,61.8453,61.8912,58871.0
2018-06-27 13:50:00,80.93,80.96,80.89,80.94,87080.0,61.8912,61.9141,61.8606,61.8988,87080.0
2018-06-27 14:00:00,80.93,80.93,80.83,80.83,142042.0,61.8912,61.8912,61.8147,61.8147,142042.0
2018-06-27 14:10:00,80.84,80.87,80.78,80.79,82927.0,61.8224,61.8453,61.7765,61.7841,82927.0
2018-06-27 14:20:00,80.79,80.82,80.76,80.77,164683.0,61.7841,61.8071,61.7612,61.7688,164683.0
2018-06-27 14:30:00,80.76,80.89,80.73,80.89,137742.0,61.7612,61.8606,61.7383,61.8606,137742.0
2018-06-27 14:40:00,80.89,80.9,80.83,80.87,143377.0,61.8606,61.8683,61.8147,61.8453,143377.0
2018-06-27 14:50:00,80.87,80.88,80.77,80.79,100108.0,61.8453,61.853,61.7688,61.7841,100108.0
2018-06-27 15:00:00,80.8,80.83,80.73,80.76,89014.0,61.7918,61.8147,61.7383,61.7612,89014.0
2018-06-27 15:10:00,80.75,80.76,80.63,80.66,121196.0,61.7535,61.7612,61.6618,61.6847,121196.0
2018-06-27 15:20:00,80.67,80.72,80.59,80.69,169087.0,61.6924,61.7306,61.6312,61.7077,169087.0
2018-06-27 15:30:00,80.69,80.71,80.53,80.56,179464.0,61.7077,61.723,61.5853,61.6082,179464.0
2018-06-27 15:40:00,80.57,80.68,80.54,80.55,192321.0,61.6159,61.7,61.5929,61.6006,192321.0
2018-06-27 15:50:00,80.55,80.66,80.51,80.52,377716.0,61.6006,61.6847,61.57,61.5777,377716.0
2018-06-28 09:30:00,80.53,80.89,80.53,80.68,141762.0,61.5853,61.8606,61.5853,61.7,141762.0
2018-06-28 09:40:00,80.69,80.86,80.69,80.85,131305.0,61.7077,61.8377,61.7077,61.83,131305.0
2018-06-28 09:50:00,80.86,80.88,80.7,80.72,156534.0,61.8377,61.853,61.7153,61.7306,156534.0
2018-06-28 10:00:00,80.73,80.81,80.67,80.68,120918.0,61.7383,61.7994,61.6924,61.7,120918.0
2018-06-28 10:10:00,80.68,80.69,80.55,80.58,219739.0,61.7,61.7077,61.6006,61.6235,219739.0
2018-06-28 10:20:00,80.57,80.59,80.48,80.54,106256.0,61.6159,61.6312,61.5471,61.5929,106256.0
2018-06-28 10:30:00,80.54,80.55,80.44,80.51,92623.0,61.5929,61.6006,61.5165,61.57,92623.0
2018-06-28 10:40:00,80.51,80.58,80.47,80.51,78481.0,61.57,61.6235,61.5394,61.57,78481.0
2018-06-28 10:50:00,80.51,80.61,80.47,80.58,121425.0,61.57,61.6465,61.5394,61.6235,121425.0
2018-06-28 11:00:00,80.59,80.62,80.48,80.55,66400.0,61.6312,61.6541,61.5471,61.6006,66400.0
2018-06-28 11:10:00,80.56,80.59,80.5,80.59,55575.0,61.6082,61.6312,61.5624,61.6312,55575.0
2018-06-28 11:20:00,80.6,80.63,80.52,80.62,55563.0,61.6388,61.6618,61.5777,61.6541,55563.0
2018-06-28 11:30:00,80.62,80.69,80.58,80.67,72899.0,61.6541,61.7077,61.6235,61.6924,72899.0
2018-06-28 11:40:00,80.68,80.69,80.62,80.63,41103.0,61.7,61.7077,61.6541,61.6618,41103.0
2018-06-28 11:50:00,80.64,80.66,80.6,80.61,60730.0,61.6694,61.6847,61.6388,61.6465,60730.0
2018-06-28 12:00:00,80.61,80.74,80.6,80.74,57012.0,61.6465,61.7459,61.6388,61.7459,57012.0
2018-06-28 12:10:00,80.74,80.83,80.73,80.79,49610.0,61.7459,61.8147,61.7383,61.7841,49610.0
2018-06-28 12:20:00,80.8,80.81,80.7,80.73,56353.0,61.7918,61.7994,61.7153,61.7383,56353.0
2018-06-28 12:30:00,80.73,80.79,80.69,80.78,91394.0,61.7383,61.7841,61.7077,61.7765,91394.0
2018-06-28 12:40:00,80.78,80.8,80.75,80.75,43547.0,61.7765,61.7918,61.7535,61.7535,43547.0
2018-06-28 12:50:00,80.76,80.89,80.76,80.88,44085.0,61.7612,61.8606,61.7612,61.853,44085.0
2018-06-28 13:00:00,80.88,80.89,80.83,80.85,40405.0,61.853,61.8606,61.8147,61.83,40405.0
2018-06-28 13:10:00,80.85,80.92,80.83,80.88,46926.0,61.83,61.8836,61.8147,61.853,46926.0
2018-06-28 13:20:00,80.88,80.91,80.86,80.88,69724.0,61.853,61.8759,61.8377,61.853,69724.0
2018-06-28 13:30:00,80.89,80.94,80.86,80.91,50106.0,61.8606,61.8988,61.8377,61.8759,50106.0
2018-06-28 13:40:00,80.9,80.98,80.89,80.94,54339.0,61.8683,61.9294,61.8606,61.8988,54339.0
2018-06-28 13:50:00,80.93,81.0,80.92,80.97,44323.0,61.8912,61.9447,61.8836,61.9218,44323.0
2018-06-28 14:00:00,80.97,81.05,80.97,81.03,43509.0,61.9218,61.983,61.9218,61.9677,43509.0
2018-06-28 14:10:00,81.02,81.03,80.94,80.97,33107.0,61.96,61.9677,61.8988,61.9218,33107.0
2018-06-28 14:20:00,80.97,81.08,80.97,81.07,61595.0,61.9218,62.0059,61.9218,61.9983,61595.0
2018-06-28 14:30:00,81.07,81.1,81.05,81.06,64775.0,61.9983,62.0212,61.983,61.9906,64775.0
2018-06-28 14:40:00,81.07,81.1,81.0,81.06,79437.0,61.9983,62.0212,61.9447,61.9906,79437.0
2018-06-28 14:50:00,81.06,81.18,81.04,81.17,47391.0,61.9906,62.0824,61.9753,62.0747,47391.0
2018-06-28 15:00:00,81.17,81.32,81.16,81.3,133807.0,62.0747,62.1895,62.0671,62.1742,133807.0
2018-06-28 15:10:00,81.31,81.35,81.25,81.29,103167.0,62.1818,62.2124,62.1359,62.1665,103167.0
2018-06-28 15:20:00,81.29,81.34,81.23,81.24,167514.0,62.1665,62.2047,62.1206,62.1283,167514.0
2018-06-28 15:30:00,81.25,81.25,81.17,81.19,152762.0,62.1359,62.1359,62.0747,62.09,152762.0
2018-06-28 15:40:00,81.19,81.29,81.17,81.29,167508.0,62.09,62.1665,62.0747,62.1665,167508.0
2018-06-28 15:50:00,81.28,81.29,81.17,81.25,249452.0,62.1589,62.1665,62.0747,62.1359,249452.0
2018-06-29 09:30:00,81.1,81.25,80.63,80.71,219988.0,62.0212,62.1359,61.6618,61.723,219988.0
2018-06-29 09:40:00,80.72,80.97,80.62,80.96,127917.0,61.7306,61.9218,61.6541,61.9141,127917.0
2018-06-29 09:50:00,80.95,81.12,80.85,81.12,196035.0,61.9065,62.0365,61.83,62.0365,196035.0
2018-06-29 10:00:00,81.12,81.23,81.05,81.22,106257.0,62.0365,62.1206,61.983,62.113,106257.0
2018-06-29 10:10:00,81.21,81.25,81.1,81.25,109535.0,62.1053,62.1359,62.0212,62.1359,109535.0
2018-06-29 10:20:00,81.26,81.27,81.2,81.22,115906.0,62.1436,62.1512,62.0977,62.113,115906.0
2018-06-29 10:30:00,81.22,81.4,81.21,81.28,95991.0,62.113,62.2506,62.1053,62.1589,95991.0
2018-06-29 10:40:00,81.27,81.38,81.26,81.27,247778.0,62.1512,62.2353,62.1436,62.1512,247778.0
2018-06-29 10:50:00,81.26,81.31,81.21,81.3,68887.0,62.1436,62.1818,62.1053,62.1742,68887.0
2018-06-29 11:00:00,81.3,81.46,81.29,81.41,89533.0,62.1742,62.2965,62.1665,62.2583,89533.0
2018-06-29 11:10:00,81.41,81.48,81.38,81.44,90758.0,62.2583,62.3118,62.2353,62.2812,90758.0
2018-06-29 11:20:00,81.44,81.61,81.42,81.56,88639.0,62.2812,62.4112,62.2659,62.373,88639.0
2018-06-29 11:30:00,81.56,81.69,81.56,81.68,216801.0,62.373,62.4724,62.373,62.4648,216801.0
2018-06-29 11:40:00,81.67,81.7,81.59,81.63,86488.0,62.4571,62.4801,62.3959,62.4265,86488.0
2018-06-29 11:50:00,81.62,81.65,81.54,81.64,76135.0,62.4189,62.4418,62.3577,62.4342,76135.0
2018-06-29 12:00:00,81.64,81.66,81.61,81.63,63049.0,62.4342,62.4495,62.4112,62.4265,63049.0
2018-06-29 12:10:00,81.62,81.65,81.57,81.64,73760.0,62.4189,62.4418,62.3806,62.4342,73760.0
2018-06-29 12:20:00,81.64,81.74,81.63,81.74,62439.0,62.4342,62.5106,62.4265,62.5106,62439.0
2018-06-29 12:30:00,81.73,81.74,81.62,81.63,85967.0,62.503,62.5106,62.4189,62.4265,85967.0
2018-06-29 12:40:00,81.62,81.63,81.59,81.61,73861.0,62.4189,62.4265,62.3959,62.4112,73861.0
2018-06-29 12:50:00,81.61,81.63,81.56,81.61,42907.0,62.4112,62.4265,62.373,62.4112,42907.0
2018-06-29 13:00:00,81.61,81.75,81.61,81.72,72020.0,62.4112,62.5183,62.4112,62.4954,72020.0
2018-06-29 13:10:00,81.72,81.75,81.71,81.72,28219.0,62.4954,62.5183,62.4877,62.4954,28219.0
2018-06-29 13:20:00,81.71,81.71,81.67,81.69,40451.0,62.4877,62.4877,62.4571,62.4724,40451.0
2018-06-29 13:30:00,81.68,81.71,81.65,81.71,44508.0,62.4648,62.4877,62.4418,62.4877,44508.0
2018-06-29 13:40:00,81.71,81.79,81.7,81.74,41155.0,62.4877,62.5489,62.4801,62.5106,41155.0
2018-06-29 13:50:00,81.74,81.8,81.74,81.8,46556.0,62.5106,62.5565,62.5106,62.5565,46556.0
2018-06-29 14:00:00,81.79,81.8,81.67,81.7,98141.0,62.5489,62.5565,62.4571,62.4801,98141.0
2018-06-29 14:10:00,81.7,81.71,81.55,81.59,56266.0,62.4801,62.4877,62.3653,62.3959,56266.0
2018-06-29 14:20:00,81.59,81.69,81.56,81.69,85270.0,62.3959,62.4724,62.373,62.4724,85270.0
2018-06-29 14:30:00,81.68,81.72,81.67,81.7,78235.0,62.4648,62.4954,62.4571,62.4801,78235.0
2018-06-29 14:40:00,81.7,81.73,81.65,81.7,163924.0,62.4801,62.503,62.4418,62.4801,163924.0
2018-06-29 14:50:00,81.7,81.72,81.67,81.7,81264.0,62.4801,62.4954,62.4571,62.4801,81264.0
2018-06-29 15:00:00,81.7,81.77,81.69,81.7,52718.0,62.4801,62.5336,62.4724,62.4801,52718.0
2018-06-29 15:10:00,81.7,81.75,81.64,81.71,89432.0,62.4801,62.5183,62.4342,62.4877,89432.0
2018-06-29 15:20:00,81.72,81.72,81.63,81.64,90493.0,62.4954,62.4954,62.4265,62.4342,90493.0
2018-06-29 15:30:00,81.63,81.67,81.57,81.59,202203.0,62.4265,62.4571,62.3806,62.3959,202203.0
2018-06-29 15:40:00,81.59,81.64,81.52,81.53,368798.0,62.3959,62.4342,62.3424,62.3501,368798.0
2018-06-29 15:50:00,81.52,81.53,81.41,81.42,699496.0,62.3424,62.3501,62.2583,62.2659,699496.0
2018-07-02 09:30:00,81.37,81.54,81.31,81.42,518939.0,62.2277,62.3577,62.1818,62.2659,518939.0
2018-07-02 09:40:00,81.41,81.43,81.17,81.22,157731.0,62.2583,62.2736,62.0747,62.113,157731.0
2018-07-02 09:50:00,81.22,81.37,81.09,81.37,104121.0,62.113,62.2277,62.0136,62.2277,104121.0
2018-07-02 10:00:00,81.36,81.52,81.28,81.28,168295.0,62.22,62.3424,62.1589,62.1589,168295.0
2018-07-02 10:10:00,81.28,81.29,81.0,81.01,111209.0,62.1589,62.1665,61.9447,61.9524,111209.0
2018-07-02 10:20:00,81.01,81.09,80.98,81.02,85852.0,61.9524,62.0136,61.9294,61.96,85852.0
2018-07-02 10:30:00,81.03,81.03,80.84,80.91,148590.0,61.9677,61.9677,61.8224,61.8759,148590.0
2018-07-02 10:40:00,80.92,80.94,80.82,80.84,102438.0,61.8836,61.8988,61.8071,61.8224,102438.0
2018-07-02 10:50:00,80.83,80.85,80.7,80.72,79183.0,61.8147,61.83,61.7153,61.7306,79183.0
2018-07-02 11:00:00,80.72,80.95,80.71,80.92,167337.0,61.7306,61.9065,61.723,61.8836,167337.0
2018-07-02 11:10:00,80.9,80.95,80.86,80.92,70784.0,61.8683,61.9065,61.8377,61.8836,70784.0
2018-07-02 11:20:00,80.91,80.96,80.74,80.74,132788.0,61.8759,61.9141,61.7459,61.7459,132788.0
2018-07-02 11:30:00,80.73,80.77,80.67,80.67,98546.0,61.7383,61.7688,61.6924,61.6924,98546.0
2018-07-02 11:40:00,80.67,80.74,80.63,80.72,243089.0,61.6924,61.7459,61.6618,61.7306,243089.0
2018-07-02 11:50:00,80.73,80.79,80.67,80.71,107996.0,61.7383,61.7841,61.6924,61.723,107996.0
2018-07-02 12:00:00,80.7,80.71,80.61,80.62,328695.0,61.7153,61.723,61.6465,61.6541,328695.0
2018-07-02 12:10:00,80.61,80.68,80.59,80.61,56632.0,61.6465,61.7,61.6312,61.6465,56632.0
2018-07-02 12:20:00,80.61,80.62,80.54,80.54,54431.0,61.6465,61.6541,61.5929,61.5929,54431.0
2018-07-02 12:30:00,80.53,80.59,80.51,80.55,93748.0,61.5853,61.6312,61.57,61.6006,93748.0
2018-07-02 12:40:00,80.55,80.56,80.42,80.45,179333.0,61.6006,61.6082,61.5012,61.5241,179333.0
2018-07-02 12:50:00,80.45,80.46,80.38,80.4,46697.0,61.5241,61.5318,61.4706,61.4859,46697.0
2018-07-02 13:00:00,80.4,80.43,80.25,80.31,125430.0,61.4859,61.5088,61.3712,61.4171,125430.0
2018-07-02 13:10:00,80.31,80.34,80.26,80.27,71547.0,61.4171,61.44,61.3788,61.3865,71547.0
2018-07-02 13:20:00,80.27,80.3,80.2,80.25,168411.0,61.3865,61.4094,61.3329,61.3712,168411.0
2018-07-02 13:30:00,80.24,80.25,80.09,80.09,92995.0,61.3635,61.3712,61.2488,61.2488,92995.0
2018-07-02 13:40:00,80.09,80.22,80.08,80.18,326841.0,61.2488,61.3482,61.2412,61.3176,326841.0
2018-07-02 13:50:00,80.19,80.27,80.17,80.2,78555.0,61.3253,61.3865,61.31,61.3329,78555.0
2018-07-02 14:00:00,80.2,80.41,80.19,80.41,141769.0,61.3329,61.4935,61.3253,61.4935,141769.0
2018-07-02 14:10:00,80.41,80.54,80.37,80.54,135770.0,61.4935,61.5929,61.4629,61.5929,135770.0
2018-07-02 14:20:00,80.53,80.62,80.53,80.6,138394.0,61.5853,61.6541,61.5853,61.6388,138394.0
2018-07-02 14:30:00,80.61,80.69,80.6,80.65,193718.0,61.6465,61.7077,61.6388,61.6771,193718.0
2018-07-02 14:40:00,80.65,80.7,80.59,80.59,107095.0,61.6771,61.7153,61.6312,61.6312,107095.0
2018-07-02 14:50:00,80.6,80.7,80.59,80.68,154139.0,61.6388,61.7153,61.6312,61.7,154139.0
2018-07-02 15:00:00,80.67,80.68,80.53,80.55,170930.0,61.6924,61.7,61.5853,61.6006,170930.0
2018-07-02 15:10:00,80.55,80.64,80.54,80.62,175462.0,61.6006,61.6694,61.5929,61.6541,175462.0
2018-07-02 15:20:00,80.62,80.7,80.6,80.68,140256.0,61.6541,61.7153,61.6388,61.7,140256.0
2018-07-02 15:30:00,80.69,80.82,80.65,80.81,259401.0,61.7077,61.8071,61.6771,61.7994,259401.0
2018-07-02 15:40:00,80.81,80.91,80.72,80.86,395007.0,61.7994,61.8759,61.7306,61.8377,395007.0
2018-07-02 15:50:00,80.86,81.0,80.85,80.99,1097381.0,61.8377,61.9447,61.83,61.9371,1097381.0
2018-07-03 09:30:00,81.04,81.25,80.84,81.09,196352.0,61.9753,62.1359,61.8224,62.0136,196352.0
2018-07-03 09:40:00,81.1,81.45,81.03,81.45,103341.0,62.0212,62.2889,61.9677,62.2889,103341.0
2018-07-03 09:50:00,81.45,81.59,81.34,81.4,148824.0,62.2889,62.3959,62.2047,62.2506,148824.0
2018-07-03 10:00:00,81.41,81.65,81.41,81.61,139406.0,62.2583,62.4418,62.2583,62.4112,139406.0
2018-07-03 10:10:00,81.61,81.77,81.59,81.73,128332.0,62.4112,62.5336,62.3959,62.503,128332.0
2018-07-03 10:20:00,81.73,81.73,81.57,81.68,66333.0,62.503,62.503,62.3806,62.4648,66333.0
2018-07-03 10:30:00,81.69,81.69,81.47,81.55,101826.0,62.4724,62.4724,62.3042,62.3653,101826.0
2018-07-03 10:40:00,81.54,81.6,81.49,81.58,85921.0,62.3577,62.4036,62.3195,62.3883,85921.0
2018-07-03 10:50:00,81.58,81.6,81.46,81.58,123956.0,62.3883,62.4036,62.2965,62.3883,123956.0
2018-07-03 11:00:00,81.58,81.6,81.45,81.57,222369.0,62.3883,62.4036,62.2889,62.3806,222369.0
2018-07-03 11:10:00,81.57,81.8,81.56,81.79,188732.0,62.3806,62.5565,62.373,62.5489,188732.0
2018-07-03 11:20:00,81.79,81.98,81.79,81.91,233448.0,62.5489,62.6942,62.5489,62.6407,233448.0
2018-07-03 11:30:00,81.9,82.08,81.87,82.05,305699.0,62.633,62.7707,62.6101,62.7477,305699.0
2018-07-03 11:40:00,82.06,82.18,81.95,81.95,334685.0,62.7554,62.8471,62.6712,62.6712,334685.0
2018-07-03 11:50:00,81.95,82.18,81.95,82.12,350009.0,62.6712,62.8471,62.6712,62.8013,350009.0
2018-07-03 12:00:00,82.13,82.13,81.9,82.01,812130.0,62.8089,62.8089,62.633,62.7171,812130.0
2018-07-03 12:10:00,82.01,82.07,81.92,81.93,138607.0,62.7171,62.763,62.6483,62.656,138607.0
2018-07-03 12:20:00,81.93,81.93,81.78,81.81,149702.0,62.656,62.656,62.5412,62.5642,149702.0
2018-07-03 12:30:00,81.8,81.84,81.69,81.7,267929.0,62.5565,62.5871,62.4724,62.4801,267929.0
2018-07-03 12:40:00,81.69,81.77,81.49,81.54,1267907.0,62.4724,62.5336,62.3195,62.3577,1267907.0
2018-07-03 12:50:00,81.53,81.63,81.45,81.61,1215002.0,62.3501,62.4265,62.2889,62.4112,1215002.0
2018-07-05 09:30:00,81.85,81.87,81.56,81.74,323212.0,62.5948,62.6101,62.373,62.5106,323212.0
2018-07-05 09:40:00,81.74,81.9,81.73,81.83,196037.0,62.5106,62.633,62.503,62.5795,196037.0
2018-07-05 09:50:00,81.83,81.89,81.62,81.72,106959.0,62.5795,62.6254,62.4189,62.4954,106959.0
2018-07-05 10:00:00,81.73,81.76,81.61,81.63,100735.0,62.503,62.5259,62.4112,62.4265,100735.0
2018-07-05 10:10:00,81.62,81.65,81.55,81.61,105857.0,62.4189,62.4418,62.3653,62.4112,105857.0
2018-07-05 10:20:00,81.61,81.73,81.6,81.69,181551.0,62.4112,62.503,62.4036,62.4724,181551.0
2018-07-05 10:30:00,81.68,81.74,81.61,81.61,107162.0,62.4648,62.5106,62.4112,62.4112,107162.0
2018-07-05 10:40:00,81.61,81.76,81.54,81.67,88252.0,62.4112,62.5259,62.3577,62.4571,88252.0
2018-07-05 10:50:00,81.67,81.84,81.61,81.83,84730.0,62.4571,62.5871,62.4112,62.5795,84730.0
2018-07-05 11:00:00,81.82,81.94,81.79,81.92,93633.0,62.5718,62.6636,62.5489,62.6483,93633.0
2018-07-05 11:10:00,81.92,81.95,81.8,81.83,95585.0,62.6483,62.6712,62.5565,62.5795,95585.0
2018-07-05 11:20:00,81.83,81.86,81.75,81.76,110700.0,62.5795,62.6024,62.5183,62.5259,110700.0
2018-07-05 11:30:00,81.75,81.87,81.73,81.81,95107.0,62.5183,62.6101,62.503,62.5642,95107.0
2018-07-05 11:40:00,81.82,81.88,81.78,81.82,62199.0,62.5718,62.6177,62.5412,62.5718,62199.0
2018-07-05 11:50:00,81.83,81.84,81.73,81.83,47769.0,62.5795,62.5871,62.503,62.5795,47769.0
2018-07-05 12:00:00,81.84,82.01,81.82,82.0,78568.0,62.5871,62.7171,62.5718,62.7095,78568.0
2018-07-05 12:10:00,82.0,82.07,81.98,82.06,47827.0,62.7095,62.763,62.6942,62.7554,47827.0
2018-07-05 12:20:00,82.06,82.09,81.99,82.03,68546.0,62.7554,62.7783,62.7018,62.7324,68546.0
2018-07-05 12:30:00,82.03,82.05,81.96,81.96,143010.0,62.7324,62.7477,62.6789,62.6789,143010.0
2018-07-05 12:40:00,81.96,82.04,81.94,82.0,41571.0,62.6789,62.7401,62.6636,62.7095,41571.0
2018-07-05 12:50:00,82.01,82.02,81.92,81.92,52526.0,62.7171,62.7248,62.6483,62.6483,52526.0
2018-07-05 13:00:00,81.92,81.98,81.88,81.91,40925.0,62.6483,62.6942,62.6177,62.6407,40925.0
2018-07-05 13:10:00,81.92,81.97,81.89,81.96,34848.0,62.6483,62.6865,62.6254,62.6789,34848.0
2018-07-05 13:20:00,81.97,81.97,81.89,81.93,47159.0,62.6865,62.6865,62.6254,62.656,47159.0
2018-07-05 13:30:00,81.92,81.98,81.91,81.96,28520.0,62.6483,62.6942,62.6407,62.6789,28520.0
2018-07-05 13:40:00,81.97,82.01,81.92,81.99,41256.0,62.6865,62.7171,62.6483,62.7018,41256.0
2018-07-05 13:50:00,81.99,82.11,81.98,82.06,34285.0,62.7018,62.7936,62.6942,62.7554,34285.0
2018-07-05 14:00:00,82.06,82.18,82.06,82.15,78112.0,62.7554,62.8471,62.7554,62.8242,78112.0
2018-07-05 14:10:00,82.14,82.2,82.08,82.19,48937.0,62.8165,62.8624,62.7707,62.8548,48937.0
2018-07-05 14:20:00,82.19,82.26,82.17,82.24,85126.0,62.8548,62.9083,62.8395,62.893,85126.0
2018-07-05 14:30:00,82.23,82.29,82.2,82.25,130789.0,62.8854,62.9313,62.8624,62.9007,130789.0
2018-07-05 14:40:00,82.26,82.27,82.16,82.17,74548.0,62.9083,62.916,62.8318,62.8395,74548.0
2018-07-05 14:50:00,82.16,82.2,82.13,82.15,78359.0,62.8318,62.8624,62.8089,62.8242,78359.0
2018-07-05 15:00:00,82.15,82.22,82.13,82.2,79475.0,62.8242,62.8777,62.8089,62.8624,79475.0
2018-07-05 15:10:00,82.2,82.21,82.09,82.11,78637.0,62.8624,62.8701,62.7783,62.7936,78637.0
2018-07-05 15:20:00,82.12,82.21,82.11,82.18,118512.0,62.8013,62.8701,62.7936,62.8471,118512.0
2018-07-05 15:30:00,82.17,82.25,82.14,82.25,74987.0,62.8395,62.9007,62.8165,62.9007,74987.0
2018-07-05 15:40:00,82.24,82.32,82.17,82.3,540175.0,62.893,62.9542,62.8395,62.9389,540175.0
2018-07-05 15:50:00,82.29,82.62,82.29,82.58,2258663.0,62.9313,63.1836,62.9313,63.153,2258663.0
2018-07-06 09:30:00,82.79,82.99,82.75,82.84,189035.0,63.3136,63.4666,63.283,63.3519,189035.0
2018-07-06 09:40:00,82.84,83.07,82.84,82.92,139101.0,63.3519,63.5278,63.3519,63.4131,139101.0
2018-07-06 09:50:00,82.9,83.01,82.86,83.01,113246.0,63.3978,63.4819,63.3672,63.4819,113246.0
2018-07-06 10:00:00,83.01,83.16,83.01,83.09,76334.0,63.4819,63.5966,63.4819,63.5431,76334.0
2018-07-06 10:10:00,83.1,83.1,82.97,83.01,64012.0,63.5507,63.5507,63.4513,63.4819,64012.0
2018-07-06 10:20:00,82.99,82.99,82.84,82.88,79166.0,63.4666,63.4666,63.3519,63.3825,79166.0
2018-07-06 10:30:00,82.88,82.88,82.78,82.83,68954.0,63.3825,63.3825,63.306,63.3442,68954.0
2018-07-06 10:40:00,82.84,82.93,82.82,82.87,86266.0,63.3519,63.4207,63.3366,63.3748,86266.0
2018-07-06 10:50:00,82.87,83.02,82.87,82.97,88341.0,63.3748,63.4895,63.3748,63.4513,88341.0
2018-07-06 11:00:00,82.97,83.09,82.92,83.07,124232.0,63.4513,63.5431,63.4131,63.5278,124232.0
2018-07-06 11:10:00,83.08,83.15,83.07,83.12,60762.0,63.5354,63.5889,63.5278,63.566,60762.0
2018-07-06 11:20:00,83.11,83.15,82.98,82.98,75832.0,63.5584,63.5889,63.4589,63.4589,75832.0
2018-07-06 11:30:00,82.98,83.03,82.94,82.99,73800.0,63.4589,63.4972,63.4283,63.4666,73800.0
2018-07-06 11:40:00,82.98,83.04,82.95,82.99,62857.0,63.4589,63.5048,63.436,63.4666,62857.0
2018-07-06 11:50:00,83.0,83.05,82.95,82.99,90806.0,63.4742,63.5125,63.436,63.4666,90806.0
2018-07-06 12:00:00,82.99,83.05,82.98,83.04,75502.0,63.4666,63.5125,63.4589,63.5048,75502.0
2018-07-06 12:10:00,83.05,83.07,82.96,82.98,70927.0,63.5125,63.5278,63.4436,63.4589,70927.0
2018-07-06 12:20:00,82.98,82.99,82.92,82.95,97818.0,63.4589,63.4666,63.4131,63.436,97818.0
2018-07-06 12:30:00,82.95,82.95,82.88,82.9,62919.0,63.436,63.436,63.3825,63.3978,62919.0
2018-07-06 12:40:00,82.89,82.92,82.87,82.9,48650.0,63.3901,63.4131,63.3748,63.3978,48650.0
2018-07-06 12:50:00,82.9,82.97,82.84,82.86,392909.0,63.3978,63.4513,63.3519,63.3672,392909.0
2018-07-06 13:00:00,82.87,82.93,82.87,82.92,53692.0,63.3748,63.4207,63.3748,63.4131,53692.0
2018-07-06 13:10:00,82.92,82.97,82.92,82.95,39775.0,63.4131,63.4513,63.4131,63.436,39775.0
2018-07-06 13:20:00,82.96,83.02,82.95,83.01,51022.0,63.4436,63.4895,63.436,63.4819,51022.0
2018-07-06 13:30:00,83.0,83.06,82.96,82.96,55755.0,63.4742,63.5201,63.4436,63.4436,55755.0
2018-07-06 13:40:00,82.96,82.98,82.92,82.95,49322.0,63.4436,63.4589,63.4131,63.436,49322.0
2018-07-06 13:50:00,82.94,83.0,82.92,82.99,193336.0,63.4283,63.4742,63.4131,63.4666,193336.0
2018-07-06 14:00:00,82.98,83.02,82.96,82.99,50208.0,63.4589,63.4895,63.4436,63.4666,50208.0
2018-07-06 14:10:00,82.99,83.02,82.97,82.99,51674.0,63.4666,63.4895,63.4513,63.4666,51674.0
2018-07-06 14:20:00,83.0,83.01,82.92,82.94,59221.0,63.4742,63.4819,63.4131,63.4283,59221.0
2018-07-06 14:30:00,82.93,82.95,82.88,82.91,52642.0,63.4207,63.436,63.3825,63.4054,52642.0
2018-07-06 14:40:00,82.91,82.92,82.88,82.9,39046.0,63.4054,63.4131,63.3825,63.3978,39046.0
2018-07-06 14:50:00,82.89,83.0,82.88,82.97,61509.0,63.3901,63.4742,63.3825,63.4513,61509.0
2018-07-06 15:00:00,82.97,82.98,82.94,82.95,104716.0,63.4513,63.4589,63.4283,63.436,104716.0
2018-07-06 15:10:00,82.95,82.98,82.86,82.86,56508.0,63.436,63.4589,63.3672,63.3672,56508.0
2018-07-06 15:20:00,82.87,82.94,82.83,82.92,100996.0,63.3748,63.4283,63.3442,63.4131,100996.0
2018-07-06 15:30:00,82.91,82.92,82.86,82.9,66138.0,63.4054,63.4131,63.3672,63.3978,66138.0
2018-07-06 15:40:00,82.91,82.92,82.74,82.81,140092.0,63.4054,63.4131,63.2754,63.3289,140092.0
2018-07-06 15:50:00,82.81,83.1,82.79,83.02,2993966.0,63.3289,63.5507,63.3136,63.4895,2993966.0
2018-07-09 09:30:00,83.13,83.13,82.75,82.84,224352.0,63.5737,63.5737,63.283,63.3519,224352.0
2018-07-09 09:40:00,82.86,82.89,82.55,82.58,91993.0,63.3672,63.3901,63.1301,63.153,91993.0
2018-07-09 09:50:00,82.58,82.64,82.51,82.62,103097.0,63.153,63.1989,63.0995,63.1836,103097.0
2018-07-09 10:00:00,82.63,82.72,82.6,82.64,112795.0,63.1913,63.2601,63.1683,63.1989,112795.0
2018-07-09 10:10:00,82.63,82.64,82.48,82.51,262912.0,63.1913,63.1989,63.0766,63.0995,262912.0
2018-07-09 10:20:00,82.52,82.56,82.37,82.4,286427.0,63.1072,63.1377,62.9924,63.0154,286427.0
2018-07-09 10:30:00,82.4,82.45,82.26,82.34,172898.0,63.0154,63.0536,62.9083,62.9695,172898.0
2018-07-09 10:40:00,82.34,82.5,82.31,82.49,124365.0,62.9695,63.0919,62.9466,63.0842,124365.0
2018-07-09 10:50:00,82.48,82.53,82.41,82.5,79238.0,63.0766,63.1148,63.023,63.0919,79238.0
2018-07-09 11:00:00,82.51,82.55,82.36,82.38,60809.0,63.0995,63.1301,62.9848,63.0001,60809.0
2018-07-09 11:10:00,82.37,82.53,82.36,82.5,153703.0,62.9924,63.1148,62.9848,63.0919,153703.0
2018-07-09 11:20:00,82.51,82.55,82.48,82.53,96097.0,63.0995,63.1301,63.0766,63.1148,96097.0
2018-07-09 11:30:00,82.52,82.58,82.47,82.55,86145.0,63.1072,63.153,63.0689,63.1301,86145.0
2018-07-09 11:40:00,82.54,82.65,82.54,82.63,49476.0,63.1224,63.2066,63.1224,63.1913,49476.0
2018-07-09 11:50:00,82.62,82.63,82.56,82.61,88991.0,63.1836,63.1913,63.1377,63.176,88991.0
2018-07-09 12:00:00,82.61,82.72,82.6,82.67,46840.0,63.176,63.2601,63.1683,63.2219,46840.0
2018-07-09 12:10:00,82.66,82.67,82.6,82.61,50097.0,63.2142,63.2219,63.1683,63.176,50097.0
2018-07-09 12:20:00,82.61,82.64,82.51,82.54,47530.0,63.176,63.1989,63.0995,63.1224,47530.0
2018-07-09 12:30:00,82.54,82.54,82.45,82.46,46186.0,63.1224,63.1224,63.0536,63.0613,46186.0
2018-07-09 12:40:00,82.45,82.49,82.38,82.38,49262.0,63.0536,63.0842,63.0001,63.0001,49262.0
2018-07-09 12:50:00,82.38,82.41,82.34,82.35,41853.0,63.0001,63.023,62.9695,62.9771,41853.0
2018-07-09 13:00:00,82.35,82.39,82.26,82.27,79736.0,62.9771,63.0077,62.9083,62.916,79736.0
2018-07-09 13:10:00,82.27,82.28,82.15,82.16,49919.0,62.916,62.9236,62.8242,62.8318,49919.0
2018-07-09 13:20:00,82.15,82.17,82.06,82.07,68564.0,62.8242,62.8395,62.7554,62.763,68564.0
2018-07-09 13:30:00,82.05,82.06,81.98,82.03,58098.0,62.7477,62.7554,62.6942,62.7324,58098.0
2018-07-09 13:40:00,82.03,82.16,82.02,82.14,44437.0,62.7324,62.8318,62.7248,62.8165,44437.0
2018-07-09 13:50:00,82.14,82.21,82.13,82.18,50618.0,62.8165,62.8701,62.8089,62.8471,50618.0
2018-07-09 14:00:00,82.18,82.22,82.09,82.1,53279.0,62.8471,62.8777,62.7783,62.786,53279.0
2018-07-09 14:10:00,82.11,82.11,82.03,82.04,35830.0,62.7936,62.7936,62.7324,62.7401,35830.0
2018-07-09 14:20:00,82.05,82.06,81.94,81.94,58732.0,62.7477,62.7554,62.6636,62.6636,58732.0
2018-07-09 14:30:00,81.95,82.09,81.94,82.09,55401.0,62.6712,62.7783,62.6636,62.7783,55401.0
2018-07-09 14:40:00,82.1,82.12,82.06,82.06,46282.0,62.786,62.8013,62.7554,62.7554,46282.0
2018-07-09 14:50:00,82.06,82.13,82.06,82.09,68146.0,62.7554,62.8089,62.7554,62.7783,68146.0
2018-07-09 15:00:00,82.1,82.12,82.02,82.08,51382.0,62.786,62.8013,62.7248,62.7707,51382.0
2018-07-09 15:10:00,82.08,82.09,81.97,81.99,59296.0,62.7707,62.7783,62.6865,62.7018,59296.0
2018-07-09 15:20:00,82.0,82.08,81.96,82.08,74053.0,62.7095,62.7707,62.6789,62.7707,74053.0
2018-07-09 15:30:00,82.08,82.13,82.02,82.11,89708.0,62.7707,62.8089,62.7248,62.7936,89708.0
2018-07-09 15:40:00,82.1,82.29,82.08,82.28,707150.0,62.786,62.9313,62.7707,62.9236,707150.0
2018-07-09 15:50:00,82.27,82.43,82.25,82.34,1647753.0,62.916,63.0383,62.9007,62.9695,1647753.0
2018-07-10 09:30:00,82.51,82.51,82.03,82.17,407222.0,63.0995,63.0995,62.7324,62.8395,407222.0
2018-07-10 09:40:00,82.19,82.41,82.17,82.4,122967.0,62.8548,63.023,62.8395,63.0154,122967.0
2018-07-10 09:50:00,82.4,82.51,82.29,82.5,109562.0,63.0154,63.0995,62.9313,63.0919,109562.0
2018-07-10 10:00:00,82.5,82.73,82.45,82.63,137705.0,63.0919,63.2678,63.0536,63.1913,137705.0
2018-07-10 10:10:00,82.65,82.65,82.43,82.48,92725.0,63.2066,63.2066,63.0383,63.0766,92725.0
2018-07-10 10:20:00,82.48,82.58,82.46,82.56,88416.0,63.0766,63.153,63.0613,63.1377,88416.0
2018-07-10 10:30:00,82.56,82.67,82.53,82.55,116074.0,63.1377,63.2219,63.1148,63.1301,116074.0
2018-07-10 10:40:00,82.57,82.65,82.54,82.59,68514.0,63.1454,63.2066,63.1224,63.1607,68514.0
2018-07-10 10:50:00,82.59,82.62,82.41,82.45,80256.0,63.1607,63.1836,63.023,63.0536,80256.0
2018-07-10 11:00:00,82.46,82.46,82.34,82.38,72572.0,63.0613,63.0613,62.9695,63.0001,72572.0
2018-07-10 11:10:00,82.38,82.45,82.33,82.45,112737.0,63.0001,63.0536,62.9619,63.0536,112737.0
2018-07-10 11:20:00,82.46,82.47,82.36,82.42,49346.0,63.0613,63.0689,62.9848,63.0307,49346.0
2018-07-10 11:30:00,82.42,82.42,82.27,82.28,84316.0,63.0307,63.0307,62.916,62.9236,84316.0
2018-07-10 11:40:00,82.29,82.39,82.27,82.37,52717.0,62.9313,63.0077,62.916,62.9924,52717.0
2018-07-10 11:50:00,82.36,82.46,82.35,82.42,69468.0,62.9848,63.0613,62.9771,63.0307,69468.0
2018-07-10 12:00:00,82.42,82.45,82.36,82.41,59030.0,63.0307,63.0536,62.9848,63.023,59030.0
2018-07-10 12:10:00,82.42,82.49,82.42,82.48,42199.0,63.0307,63.0842,63.0307,63.0766,42199.0
2018-07-10 12:20:00,82.48,82.53,82.44,82.45,40188.0,63.0766,63.1148,63.046,63.0536,40188.0
2018-07-10 12:30:00,82.46,82.48,82.42,82.46,57543.0,63.0613,63.0766,63.0307,63.0613,57543.0
2018-07-10 12:40:00,82.45,82.61,82.45,82.6,34899.0,63.0536,63.176,63.0536,63.1683,34899.0
2018-07-10 12:50:00,82.59,82.61,82.53,82.56,121582.0,63.1607,63.176,63.1148,63.1377,121582.0
2018-07-10 13:00:00,82.57,82.57,82.43,82.48,41519.0,63.1454,63.1454,63.0383,63.0766,41519.0
2018-07-10 13:10:00,82.47,82.5,82.45,82.48,29099.0,63.0689,63.0919,63.0536,63.0766,29099.0
2018-07-10 13:20:00,82.48,82.52,82.44,82.5,32392.0,63.0766,63.1072,63.046,63.0919,32392.0
2018-07-10 13:30:00,82.49,82.51,82.44,82.47,42881.0,63.0842,63.0995,63.046,63.0689,42881.0
2018-07-10 13:40:00,82.47,82.59,82.46,82.58,62826.0,63.0689,63.1607,63.0613,63.153,62826.0
2018-07-10 13:50:00,82.58,82.6,82.49,82.52,86726.0,63.153,63.1683,63.0842,63.1072,86726.0
2018-07-10 14:00:00,82.51,82.59,82.51,82.55,106254.0,63.0995,63.1607,63.0995,63.1301,106254.0
2018-07-10 14:10:00,82.55,82.59,82.52,82.58,48470.0,63.1301,63.1607,63.1072,63.153,48470.0
2018-07-10 14:20:00,82.58,82.69,82.58,82.64,77867.0,63.153,63.2372,63.153,63.1989,77867.0
2018-07-10 14:30:00,82.64,82.67,82.59,82.62,96925.0,63.1989,63.2219,63.1607,63.1836,96925.0
2018-07-10 14:40:00,82.61,82.64,82.53,82.55,37477.0,63.176,63.1989,63.1148,63.1301,37477.0
2018-07-10 14:50:00,82.55,82.58,82.48,82.51,48094.0,63.1301,63.153,63.0766,63.0995,48094.0
2018-07-10 15:00:00,82.51,82.59,82.5,82.56,67700.0,63.0995,63.1607,63.0919,63.1377,67700.0
2018-07-10 15:10:00,82.55,82.63,82.51,82.59,66555.0,63.1301,63.1913,63.0995,63.1607,66555.0
2018-07-10 15:20:00,82.59,82.63,82.55,82.59,114138.0,63.1607,63.1913,63.1301,63.1607,114138.0
2018-07-10 15:30:00,82.59,82.66,82.57,82.57,167389.0,63.1607,63.2142,63.1454,63.1454,167389.0
2018-07-10 15:40:00,82.57,82.57,82.39,82.47,212044.0,63.1454,63.1454,63.0077,63.0689,212044.0
2018-07-10 15:50:00,82.47,82.56,82.44,82.52,470927.0,63.0689,63.1377,63.046,63.1072,470927.0
2018-07-11 09:30:00,82.43,82.62,82.37,82.55,264790.0,63.0383,63.1836,62.9924,63.1301,264790.0
2018-07-11 09:40:00,82.54,82.64,82.48,82.59,236341.0,63.1224,63.1989,63.0766,63.1607,236341.0
2018-07-11 09:50:00,82.61,82.65,82.37,82.38,143038.0,63.176,63.2066,62.9924,63.0001,143038.0
2018-07-11 10:00:00,82.38,82.55,82.37,82.55,160873.0,63.0001,63.1301,62.9924,63.1301,160873.0
2018-07-11 10:10:00,82.56,82.71,82.52,82.7,124231.0,63.1377,63.2525,63.1072,63.2448,124231.0
2018-07-11 10:20:00,82.7,82.71,82.64,82.67,152492.0,63.2448,63.2525,63.1989,63.2219,152492.0
2018-07-11 10:30:00,82.67,82.67,82.52,82.55,75411.0,63.2219,63.2219,63.1072,63.1301,75411.0
2018-07-11 10:40:00,82.53,82.55,82.47,82.51,72278.0,63.1148,63.1301,63.0689,63.0995,72278.0
2018-07-11 10:50:00,82.51,82.62,82.5,82.55,97068.0,63.0995,63.1836,63.0919,63.1301,97068.0
2018-07-11 11:00:00,82.55,82.67,82.52,82.61,96607.0,63.1301,63.2219,63.1072,63.176,96607.0
2018-07-11 11:10:00,82.62,82.62,82.41,82.44,85416.0,63.1836,63.1836,63.023,63.046,85416.0
2018-07-11 11:20:00,82.44,82.52,82.42,82.49,108366.0,63.046,63.1072,63.0307,63.0842,108366.0
2018-07-11 11:30:00,82.48,82.55,82.47,82.53,66459.0,63.0766,63.1301,63.0689,63.1148,66459.0
2018-07-11 11:40:00,82.54,82.58,82.45,82.5,71948.0,63.1224,63.153,63.0536,63.0919,71948.0
2018-07-11 11:50:00,82.49,82.49,82.28,82.28,75284.0,63.0842,63.0842,62.9236,62.9236,75284.0
2018-07-11 12:00:00,82.29,82.33,82.24,82.31,84702.0,62.9313,62.9619,62.893,62.9466,84702.0
2018-07-11 12:10:00,82.31,82.35,82.3,82.32,44194.0,62.9466,62.9771,62.9389,62.9542,44194.0
2018-07-11 12:20:00,82.31,82.34,82.2,82.23,61954.0,62.9466,62.9695,62.8624,62.8854,61954.0
2018-07-11 12:30:00,82.23,82.28,82.18,82.24,138933.0,62.8854,62.9236,62.8471,62.893,138933.0
2018-07-11 12:40:00,82.24,82.32,82.24,82.29,74181.0,62.893,62.9542,62.893,62.9313,74181.0
2018-07-11 12:50:00,82.29,82.33,82.28,82.33,50953.0,62.9313,62.9619,62.9236,62.9619,50953.0
2018-07-11 13:00:00,82.33,82.36,82.31,82.31,94222.0,62.9619,62.9848,62.9466,62.9466,94222.0
2018-07-11 13:10:00,82.31,82.41,82.3,82.39,112548.0,62.9466,63.023,62.9389,63.0077,112548.0
2018-07-11 13:20:00,82.39,82.42,82.36,82.37,54626.0,63.0077,63.0307,62.9848,62.9924,54626.0
2018-07-11 13:30:00,82.36,82.42,82.36,82.42,149141.0,62.9848,63.0307,62.9848,63.0307,149141.0
2018-07-11 13:40:00,82.42,82.45,82.4,82.42,87710.0,63.0307,63.0536,63.0154,63.0307,87710.0
2018-07-11 13:50:00,82.42,82.48,82.39,82.46,60795.0,63.0307,63.0766,63.0077,63.0613,60795.0
2018-07-11 14:00:00,82.47,82.52,82.47,82.51,68818.0,63.0689,63.1072,63.0689,63.0995,68818.0
2018-07-11 14:10:00,82.51,82.51,82.38,82.41,93521.0,63.0995,63.0995,63.0001,63.023,93521.0
2018-07-11 14:20:00,82.41,82.45,82.4,82.42,65397.0,63.023,63.0536,63.0154,63.0307,65397.0
2018-07-11 14:30:00,82.42,82.44,82.31,82.31,81870.0,63.0307,63.046,62.9466,62.9466,81870.0
2018-07-11 14:40:00,82.31,82.41,82.31,82.36,88381.0,62.9466,63.023,62.9466,62.9848,88381.0
2018-07-11 14:50:00,82.35,82.37,82.31,82.36,55879.0,62.9771,62.9924,62.9466,62.9848,55879.0
2018-07-11 15:00:00,82.37,82.42,82.32,82.4,55117.0,62.9924,63.0307,62.9542,63.0154,55117.0
2018-07-11 15:10:00,82.41,82.42,82.31,82.33,97292.0,63.023,63.0307,62.9466,62.9619,97292.0
2018-07-11 15:20:00,82.34,82.36,82.29,82.31,117087.0,62.9695,62.9848,62.9313,62.9466,117087.0
2018-07-11 15:30:00,82.31,82.37,82.27,82.34,75208.0,62.9466,62.9924,62.916,62.9695,75208.0
2018-07-11 15:40:00,82.33,82.37,82.3,82.31,183243.0,62.9619,62.9924,62.9389,62.9466,183243.0
2018-07-11 15:50:00,82.3,82.35,82.24,82.26,552303.0,62.9389,62.9771,62.893,62.9083,552303.0
2018-07-12 09:30:00,82.52,82.52,82.08,82.14,210757.0,63.1072,63.1072,62.7707,62.8165,210757.0
2018-07-12 09:40:00,82.15,82.4,82.15,82.26,154333.0,62.8242,63.0154,62.8242,62.9083,154333.0
2018-07-12 09:50:00,82.26,82.46,82.26,82.46,161637.0,62.9083,63.0613,62.9083,63.0613,161637.0
2018-07-12 10:00:00,82.48,82.56,82.38,82.44,120602.0,63.0766,63.1377,63.0001,63.046,120602.0
2018-07-12 10:10:00,82.44,82.46,82.3,82.34,136643.0,63.046,63.0613,62.9389,62.9695,136643.0
2018-07-12 10:20:00,82.34,82.34,82.16,82.25,124104.0,62.9695,62.9695,62.8318,62.9007,124104.0
2018-07-12 10:30:00,82.26,82.41,82.26,82.38,94034.0,62.9083,63.023,62.9083,63.0001,94034.0
2018-07-12 10:40:00,82.38,82.44,82.33,82.37,201073.0,63.0001,63.046,62.9619,62.9924,201073.0
2018-07-12 10:50:00,82.37,82.4,82.29,82.4,66955.0,62.9924,63.0154,62.9313,63.0154,66955.0
2018-07-12 11:00:00,82.41,82.48,82.34,82.36,65076.0,63.023,63.0766,62.9695,62.9848,65076.0
2018-07-12 11:10:00,82.36,82.45,82.34,82.34,98414.0,62.9848,63.0536,62.9695,62.9695,98414.0
2018-07-12 11:20:00,82.35,82.42,82.33,82.35,59371.0,62.9771,63.0307,62.9619,62.9771,59371.0
2018-07-12 11:30:00,82.35,82.4,82.27,82.31,72092.0,62.9771,63.0154,62.916,62.9466,72092.0
2018-07-12 11:40:00,82.31,82.33,82.26,82.3,81617.0,62.9466,62.9619,62.9083,62.9389,81617.0
2018-07-12 11:50:00,82.3,82.3,82.25,82.28,57399.0,62.9389,62.9389,62.9007,62.9236,57399.0
2018-07-12 12:00:00,82.28,82.3,82.24,82.27,72946.0,62.9236,62.9389,62.893,62.916,72946.0
2018-07-12 12:10:00,82.27,82.43,82.27,82.39,98962.0,62.916,63.0383,62.916,63.0077,98962.0
2018-07-12 12:20:00,82.39,82.46,82.37,82.45,45101.0,63.0077,63.0613,62.9924,63.0536,45101.0
2018-07-12 12:30:00,82.45,82.47,82.42,82.43,59372.0,63.0536,63.0689,63.0307,63.0383,59372.0
2018-07-12 12:40:00,82.44,82.5,82.37,82.47,68355.0,63.046,63.0919,62.9924,63.0689,68355.0
2018-07-12 12:50:00,82.48,82.55,82.47,82.53,36018.0,63.0766,63.1301,63.0689,63.1148,36018.0
2018-07-12 13:00:00,82.53,82.55,82.46,82.46,52993.0,63.1148,63.1301,63.0613,63.0613,52993.0
2018-07-12 13:10:00,82.47,82.54,82.46,82.53,40331.0,63.0689,63.1224,63.0613,63.1148,40331.0
2018-07-12 13:20:00,82.53,82.53,82.48,82.5,56375.0,63.1148,63.1148,63.0766,63.0919,56375.0
2018-07-12 13:30:00,82.5,82.57,82.49,82.56,55019.0,63.0919,63.1454,63.0842,63.1377,55019.0
2018-07-12 13:40:00,82.57,82.59,82.52,82.57,61769.0,63.1454,63.1607,63.1072,63.1454,61769.0
2018-07-12 13:50:00,82.56,82.65,82.55,82.6,50862.0,63.1377,63.2066,63.1301,63.1683,50862.0
2018-07-12 14:00:00,82.61,82.63,82.55,82.6,49812.0,63.176,63.1913,63.1301,63.1683,49812.0
2018-07-12 14:10:00,82.6,82.6,82.53,82.55,59140.0,63.1683,63.1683,63.1148,63.1301,59140.0
2018-07-12 14:20:00,82.55,82.56,82.48,82.49,55022.0,63.1301,63.1377,63.0766,63.0842,55022.0
2018-07-12 14:30:00,82.48,82.49,82.37,82.37,56154.0,63.0766,63.0842,62.9924,62.9924,56154.0
2018-07-12 14:40:00,82.38,82.39,82.35,82.37,132372.0,63.0001,63.0077,62.9771,62.9924,132372.0
2018-07-12 14:50:00,82.37,82.47,82.34,82.45,74488.0,62.9924,63.0689,62.9695,63.0536,74488.0
2018-07-12 15:00:00,82.45,82.48,82.36,82.4,55464.0,63.0536,63.0766,62.9848,63.0154,55464.0
2018-07-12 15:10:00,82.4,82.5,82.39,82.47,67359.0,63.0154,63.0919,63.0077,63.0689,67359.0
2018-07-12 15:20:00,82.47,82.48,82.38,82.44,93401.0,63.0689,63.0766,63.0001,63.046,93401.0
2018-07-12 15:30:00,82.44,82.46,82.4,82.43,78492.0,63.046,63.0613,63.0154,63.0383,78492.0
2018-07-12 15:40:00,82.43,82.49,82.37,82.44,152408.0,63.0383,63.0842,62.9924,63.046,152408.0
2018-07-12 15:50:00,82.44,82.52,82.41,82.49,416025.0,63.046,63.1072,63.023,63.0842,416025.0
2018-07-13 09:30:00,82.55,82.84,82.53,82.69,345108.0,63.1301,63.3519,63.1148,63.2372,345108.0
2018-07-13 09:40:00,82.69,82.9,82.65,82.76,140341.0,63.2372,63.3978,63.2066,63.2907,140341.0
2018-07-13 09:50:00,82.76,82.81,82.59,82.62,203859.0,63.2907,63.3289,63.1607,63.1836,203859.0
2018-07-13 10:00:00,82.63,82.69,82.5,82.51,119668.0,63.1913,63.2372,63.0919,63.0995,119668.0
2018-07-13 10:10:00,82.51,82.52,82.3,82.3,85480.0,63.0995,63.1072,62.9389,62.9389,85480.0
2018-07-13 10:20:00,82.31,82.35,82.23,82.33,95711.0,62.9466,62.9771,62.8854,62.9619,95711.0
2018-07-13 10:30:00,82.34,82.44,82.34,82.36,69998.0,62.9695,63.046,62.9695,62.9848,69998.0
2018-07-13 10:40:00,82.35,82.55,82.35,82.54,55230.0,62.9771,63.1301,62.9771,63.1224,55230.0
2018-07-13 10:50:00,82.54,82.55,82.44,82.55,68446.0,63.1224,63.1301,63.046,63.1301,68446.0
2018-07-13 11:00:00,82.56,82.62,82.54,82.59,66871.0,63.1377,63.1836,63.1224,63.1607,66871.0
2018-07-13 11:10:00,82.58,82.59,82.49,82.52,86373.0,63.153,63.1607,63.0842,63.1072,86373.0
2018-07-13 11:20:00,82.53,82.63,82.52,82.62,119627.0,63.1148,63.1913,63.1072,63.1836,119627.0
2018-07-13 11:30:00,82.62,82.67,82.6,82.66,70756.0,63.1836,63.2219,63.1683,63.2142,70756.0
2018-07-13 11:40:00,82.66,82.72,82.61,82.7,85237.0,63.2142,63.2601,63.176,63.2448,85237.0
2018-07-13 11:50:00,82.69,82.71,82.57,82.6,46723.0,63.2372,63.2525,63.1454,63.1683,46723.0
2018-07-13 12:00:00,82.61,82.63,82.55,82.57,42521.0,63.176,63.1913,63.1301,63.1454,42521.0
2018-07-13 12:10:00,82.57,82.58,82.5,82.56,33835.0,63.1454,63.153,63.0919,63.1377,33835.0
2018-07-13 12:20:00,82.55,82.59,82.48,82.48,39100.0,63.1301,63.1607,63.0766,63.0766,39100.0
2018-07-13 12:30:00,82.49,82.53,82.43,82.46,43675.0,63.0842,63.1148,63.0383,63.0613,43675.0
2018-07-13 12:40:00,82.47,82.47,82.41,82.43,32294.0,63.0689,63.0689,63.023,63.0383,32294.0
2018-07-13 12:50:00,82.43,82.53,82.42,82.52,41888.0,63.0383,63.1148,63.0307,63.1072,41888.0
2018-07-13 13:00:00,82.52,82.53,82.46,82.52,30106.0,63.1072,63.1148,63.0613,63.1072,30106.0
2018-07-13 13:10:00,82.52,82.52,82.47,82.48,30378.0,63.1072,63.1072,63.0689,63.0766,30378.0
2018-07-13 13:20:00,82.49,82.49,82.43,82.45,32468.0,63.0842,63.0842,63.0383,63.0536,32468.0
2018-07-13 13:30:00,82.45,82.47,82.4,82.42,38605.0,63.0536,63.0689,63.0154,63.0307,38605.0
2018-07-13 13:40:00,82.41,82.47,82.41,82.45,44146.0,63.023,63.0689,63.023,63.0536,44146.0
2018-07-13 13:50:00,82.46,82.46,82.34,82.34,27026.0,63.0613,63.0613,62.9695,62.9695,27026.0
2018-07-13 14:00:00,82.34,82.35,82.28,82.33,45353.0,62.9695,62.9771,62.9236,62.9619,45353.0
2018-07-13 14:10:00,82.32,82.35,82.3,82.34,55343.0,62.9542,62.9771,62.9389,62.9695,55343.0
2018-07-13 14:20:00,82.35,82.41,82.35,82.39,42533.0,62.9771,63.023,62.9771,63.0077,42533.0
2018-07-13 14:30:00,82.37,82.42,82.37,82.4,50992.0,62.9924,63.0307,62.9924,63.0154,50992.0
2018-07-13 14:40:00,82.41,82.41,82.3,82.32,57193.0,63.023,63.023,62.9389,62.9542,57193.0
2018-07-13 14:50:00,82.31,82.4,82.31,82.39,61150.0,62.9466,63.0154,62.9466,63.0077,61150.0
2018-07-13 15:00:00,82.39,82.42,82.36,82.36,66292.0,63.0077,63.0307,62.9848,62.9848,66292.0
2018-07-13 15:10:00,82.37,82.39,82.33,82.34,76150.0,62.9924,63.0077,62.9619,62.9695,76150.0
2018-07-13 15:20:00,82.34,82.35,82.2,82.22,114888.0,62.9695,62.9771,62.8624,62.8777,114888.0
2018-07-13 15:30:00,82.23,82.38,82.21,82.32,168034.0,62.8854,63.0001,62.8701,62.9542,168034.0
2018-07-13 15:40:00,82.33,82.36,82.21,82.26,438728.0,62.9619,62.9848,62.8701,62.9083,438728.0
2018-07-13 15:50:00,82.26,82.28,82.2,82.26,968611.0,62.9083,62.9236,62.8624,62.9083,968611.0
2018-07-16 09:30:00,82.11,82.2,81.77,81.8,216722.0,62.7936,62.8624,62.5336,62.5565,216722.0
2018-07-16 09:40:00,81.79,81.84,81.58,81.59,109267.0,62.5489,62.5871,62.3883,62.3959,109267.0
2018-07-16 09:50:00,81.57,81.63,81.45,81.48,114834.0,62.3806,62.4265,62.2889,62.3118,114834.0
2018-07-16 10:00:00,81.47,81.66,81.47,81.52,74190.0,62.3042,62.4495,62.3042,62.3424,74190.0
2018-07-16 10:10:00,81.51,81.54,81.36,81.47,72035.0,62.3348,62.3577,62.22,62.3042,72035.0
2018-07-16 10:20:00,81.47,81.61,81.45,81.54,77151.0,62.3042,62.4112,62.2889,62.3577,77151.0
2018-07-16 10:30:00,81.55,81.66,81.5,81.61,49857.0,62.3653,62.4495,62.3271,62.4112,49857.0
2018-07-16 10:40:00,81.62,81.8,81.62,81.78,42909.0,62.4189,62.5565,62.4189,62.5412,42909.0
2018-07-16 10:50:00,81.78,81.93,81.77,81.93,64141.0,62.5412,62.656,62.5336,62.656,64141.0
2018-07-16 11:00:00,81.92,81.93,81.84,81.89,40869.0,62.6483,62.656,62.5871,62.6254,40869.0
2018-07-16 11:10:00,81.89,81.94,81.79,81.93,41511.0,62.6254,62.6636,62.5489,62.656,41511.0
2018-07-16 11:20:00,81.94,81.96,81.88,81.92,78785.0,62.6636,62.6789,62.6177,62.6483,78785.0
2018-07-16 11:30:00,81.91,81.93,81.76,81.79,75428.0,62.6407,62.656,62.5259,62.5489,75428.0
2018-07-16 11:40:00,81.79,81.86,81.68,81.7,71678.0,62.5489,62.6024,62.4648,62.4801,71678.0
2018-07-16 11:50:00,81.7,81.77,81.64,81.72,63612.0,62.4801,62.5336,62.4342,62.4954,63612.0
2018-07-16 12:00:00,81.71,81.81,81.71,81.81,42019.0,62.4877,62.5642,62.4877,62.5642,42019.0
2018-07-16 12:10:00,81.8,81.84,81.76,81.81,32517.0,62.5565,62.5871,62.5259,62.5642,32517.0
2018-07-16 12:20:00,81.81,81.97,81.78,81.96,49880.0,62.5642,62.6865,62.5412,62.6789,49880.0
2018-07-16 12:30:00,81.95,81.95,81.87,81.92,30647.0,62.6712,62.6712,62.6101,62.6483,30647.0
2018-07-16 12:40:00,81.91,81.91,81.86,81.89,26272.0,62.6407,62.6407,62.6024,62.6254,26272.0
2018-07-16 12:50:00,81.9,82.01,81.89,81.99,28132.0,62.633,62.7171,62.6254,62.7018,28132.0
2018-07-16 13:00:00,81.99,82.0,81.88,81.93,24735.0,62.7018,62.7095,62.6177,62.656,24735.0
2018-07-16 13:10:00,81.94,81.95,81.9,81.93,25217.0,62.6636,62.6712,62.633,62.656,25217.0
2018-07-16 13:20:00,81.94,81.95,81.85,81.87,40832.0,62.6636,62.6712,62.5948,62.6101,40832.0
2018-07-16 13:30:00,81.87,81.93,81.84,81.93,32906.0,62.6101,62.656,62.5871,62.656,32906.0
2018-07-16 13:40:00,81.93,81.94,81.84,81.84,29495.0,62.656,62.6636,62.5871,62.5871,29495.0
2018-07-16 13:50:00,81.85,81.95,81.85,81.91,40975.0,62.5948,62.6712,62.5948,62.6407,40975.0
2018-07-16 14:00:00,81.9,81.9,81.82,81.84,35640.0,62.633,62.633,62.5718,62.5871,35640.0
2018-07-16 14:10:00,81.85,81.88,81.82,81.87,29675.0,62.5948,62.6177,62.5718,62.6101,29675.0
2018-07-16 14:20:00,81.87,81.9,81.84,81.86,184121.0,62.6101,62.633,62.5871,62.6024,184121.0
2018-07-16 14:30:00,81.86,81.87,81.8,81.81,51029.0,62.6024,62.6101,62.5565,62.5642,51029.0
2018-07-16 14:40:00,81.82,81.82,81.71,81.72,32361.0,62.5718,62.5718,62.4877,62.4954,32361.0
2018-07-16 14:50:00,81.72,81.76,81.67,81.71,52399.0,62.4954,62.5259,62.4571,62.4877,52399.0
2018-07-16 15:00:00,81.7,81.81,81.69,81.79,56076.0,62.4801,62.5642,62.4724,62.5489,56076.0
2018-07-16 15:10:00,81.79,81.83,81.77,81.83,26544.0,62.5489,62.5795,62.5336,62.5795,26544.0
2018-07-16 15:20:00,81.83,81.88,81.82,81.87,47947.0,62.5795,62.6177,62.5718,62.6101,47947.0
2018-07-16 15:30:00,81.87,81.87,81.78,81.83,68330.0,62.6101,62.6101,62.5412,62.5795,68330.0
2018-07-16 15:40:00,81.83,81.85,81.76,81.81,81388.0,62.5795,62.5948,62.5259,62.5642,81388.0
2018-07-16 15:50:00,81.8,81.84,81.76,81.82,398154.0,62.5565,62.5871,62.5259,62.5718,398154.0
2018-07-17 09:30:00,81.95,82.04,81.75,81.91,178477.0,62.6712,62.7401,62.5183,62.6407,178477.0
2018-07-17 09:40:00,81.9,82.06,81.9,81.95,131758.0,62.633,62.7554,62.633,62.6712,131758.0
2018-07-17 09:50:00,81.94,81.95,81.54,81.56,141616.0,62.6636,62.6712,62.3577,62.373,141616.0
2018-07-17 10:00:00,81.56,81.73,81.53,81.59,118379.0,62.373,62.503,62.3501,62.3959,118379.0
2018-07-17 10:10:00,81.59,81.83,81.58,81.83,112739.0,62.3959,62.5795,62.3883,62.5795,112739.0
2018-07-17 10:20:00,81.82,81.87,81.75,81.87,119393.0,62.5718,62.6101,62.5183,62.6101,119393.0
2018-07-17 10:30:00,81.86,81.88,81.74,81.83,69539.0,62.6024,62.6177,62.5106,62.5795,69539.0
2018-07-17 10:40:00,81.82,81.84,81.64,81.67,72361.0,62.5718,62.5871,62.4342,62.4571,72361.0
2018-07-17 10:50:00,81.67,81.7,81.62,81.66,67914.0,62.4571,62.4801,62.4189,62.4495,67914.0
2018-07-17 11:00:00,81.65,81.8,81.64,81.79,56805.0,62.4418,62.5565,62.4342,62.5489,56805.0
2018-07-17 11:10:00,81.8,81.81,81.71,81.73,49218.0,62.5565,62.5642,62.4877,62.503,49218.0
2018-07-17 11:20:00,81.72,81.74,81.67,81.74,65547.0,62.4954,62.5106,62.4571,62.5106,65547.0
2018-07-17 11:30:00,81.74,81.8,81.64,81.67,56901.0,62.5106,62.5565,62.4342,62.4571,56901.0
2018-07-17 11:40:00,81.68,81.71,81.64,81.7,79986.0,62.4648,62.4877,62.4342,62.4801,79986.0
2018-07-17 11:50:00,81.69,81.72,81.63,81.64,51082.0,62.4724,62.4954,62.4265,62.4342,51082.0
2018-07-17 12:00:00,81.63,81.65,81.54,81.56,81006.0,62.4265,62.4418,62.3577,62.373,81006.0
2018-07-17 12:10:00,81.55,81.56,81.42,81.47,91041.0,62.3653,62.373,62.2659,62.3042,91041.0
2018-07-17 12:20:00,81.48,81.54,81.46,81.53,75698.0,62.3118,62.3577,62.2965,62.3501,75698.0
2018-07-17 12:30:00,81.53,81.59,81.48,81.49,95246.0,62.3501,62.3959,62.3118,62.3195,95246.0
2018-07-17 12:40:00,81.49,81.52,81.48,81.51,59083.0,62.3195,62.3424,62.3118,62.3348,59083.0
2018-07-17 12:50:00,81.51,81.54,81.46,81.47,85921.0,62.3348,62.3577,62.2965,62.3042,85921.0
2018-07-17 13:00:00,81.46,81.51,81.41,81.41,74765.0,62.2965,62.3348,62.2583,62.2583,74765.0
2018-07-17 13:10:00,81.41,81.42,81.36,81.37,57653.0,62.2583,62.2659,62.22,62.2277,57653.0
2018-07-17 13:20:00,81.37,81.37,81.3,81.36,41518.0,62.2277,62.2277,62.1742,62.22,41518.0
2018-07-17 13:30:00,81.36,81.37,81.29,81.34,54169.0,62.22,62.2277,62.1665,62.2047,54169.0
2018-07-17 13:40:00,81.34,81.36,81.3,81.3,37532.0,62.2047,62.22,62.1742,62.1742,37532.0
2018-07-17 13:50:00,81.3,81.31,81.25,81.26,75874.0,62.1742,62.1818,62.1359,62.1436,75874.0
2018-07-17 14:00:00,81.26,81.38,81.24,81.36,66378.0,62.1436,62.2353,62.1283,62.22,66378.0
2018-07-17 14:10:00,81.34,81.36,81.25,81.27,58596.0,62.2047,62.22,62.1359,62.1512,58596.0
2018-07-17 14:20:00,81.28,81.32,81.26,81.28,55201.0,62.1589,62.1895,62.1436,62.1589,55201.0
2018-07-17 14:30:00,81.27,81.35,81.22,81.3,84769.0,62.1512,62.2124,62.113,62.1742,84769.0
2018-07-17 14:40:00,81.29,81.34,81.23,81.27,52182.0,62.1665,62.2047,62.1206,62.1512,52182.0
2018-07-17 14:50:00,81.26,81.29,81.2,81.28,65749.0,62.1436,62.1665,62.0977,62.1589,65749.0
2018-07-17 15:00:00,81.28,81.31,81.22,81.27,56055.0,62.1589,62.1818,62.113,62.1512,56055.0
2018-07-17 15:10:00,81.27,81.46,81.26,81.4,168216.0,62.1512,62.2965,62.1436,62.2506,168216.0
2018-07-17 15:20:00,81.39,81.43,81.35,81.41,84914.0,62.243,62.2736,62.2124,62.2583,84914.0
2018-07-17 15:30:00,81.4,81.42,81.28,81.33,174793.0,62.2506,62.2659,62.1589,62.1971,174793.0
2018-07-17 15:40:00,81.33,81.37,81.23,81.25,220794.0,62.1971,62.2277,62.1206,62.1359,220794.0
2018-07-17 15:50:00,81.25,81.33,81.19,81.29,358115.0,62.1359,62.1971,62.09,62.1665,358115.0
2018-07-18 09:30:00,81.07,81.45,80.9,81.31,343170.0,61.9983,62.2889,61.8683,62.1818,343170.0
2018-07-18 09:40:00,81.3,81.35,81.0,81.02,173331.0,62.1742,62.2124,61.9447,61.96,173331.0
2018-07-18 09:50:00,81.02,81.11,80.84,80.92,124962.0,61.96,62.0289,61.8224,61.8836,124962.0
2018-07-18 10:00:00,80.91,81.05,80.86,80.9,170967.0,61.8759,61.983,61.8377,61.8683,170967.0
2018-07-18 10:10:00,80.91,81.03,80.83,80.85,93876.0,61.8759,61.9677,61.8147,61.83,93876.0
2018-07-18 10:20:00,80.83,81.02,80.81,80.94,72658.0,61.8147,61.96,61.7994,61.8988,72658.0
2018-07-18 10:30:00,80.94,81.0,80.79,80.81,96176.0,61.8988,61.9447,61.7841,61.7994,96176.0
2018-07-18 10:40:00,80.8,80.8,80.61,80.66,125590.0,61.7918,61.7918,61.6465,61.6847,125590.0
2018-07-18 10:50:00,80.65,80.68,80.58,80.58,86692.0,61.6771,61.7,61.6235,61.6235,86692.0
2018-07-18 11:00:00,80.59,80.74,80.54,80.74,116539.0,61.6312,61.7459,61.5929,61.7459,116539.0
2018-07-18 11:10:00,80.74,80.8,80.65,80.66,74963.0,61.7459,61.7918,61.6771,61.6847,74963.0
2018-07-18 11:20:00,80.66,80.75,80.6,80.73,93228.0,61.6847,61.7535,61.6388,61.7383,93228.0
2018-07-18 11:30:00,80.72,80.8,80.69,80.75,64457.0,61.7306,61.7918,61.7077,61.7535,64457.0
2018-07-18 11:40:00,80.75,80.75,80.66,80.73,63481.0,61.7535,61.7535,61.6847,61.7383,63481.0
2018-07-18 11:50:00,80.73,80.77,80.69,80.75,53313.0,61.7383,61.7688,61.7077,61.7535,53313.0
2018-07-18 12:00:00,80.75,80.88,80.73,80.84,76600.0,61.7535,61.853,61.7383,61.8224,76600.0
2018-07-18 12:10:00,80.83,80.83,80.7,80.71,94314.0,61.8147,61.8147,61.7153,61.723,94314.0
2018-07-18 12:20:00,80.71,80.87,80.7,80.87,43179.0,61.723,61.8453,61.7153,61.8453,43179.0
2018-07-18 12:30:00,80.87,80.89,80.8,80.81,50156.0,61.8453,61.8606,61.7918,61.7994,50156.0
2018-07-18 12:40:00,80.81,80.87,80.77,80.77,46938.0,61.7994,61.8453,61.7688,61.7688,46938.0
2018-07-18 12:50:00,80.77,80.79,80.7,80.71,52923.0,61.7688,61.7841,61.7153,61.723,52923.0
2018-07-18 13:00:00,80.71,80.75,80.69,80.74,45865.0,61.723,61.7535,61.7077,61.7459,45865.0
2018-07-18 13:10:00,80.73,80.76,80.7,80.7,43056.0,61.7383,61.7612,61.7153,61.7153,43056.0
2018-07-18 13:20:00,80.71,80.74,80.69,80.7,64752.0,61.723,61.7459,61.7077,61.7153,64752.0
2018-07-18 13:30:00,80.7,80.7,80.62,80.65,169868.0,61.7153,61.7153,61.6541,61.6771,169868.0
2018-07-18 13:40:00,80.65,80.65,80.58,80.59,70536.0,61.6771,61.6771,61.6235,61.6312,70536.0
2018-07-18 13:50:00,80.59,80.71,80.59,80.69,78046.0,61.6312,61.723,61.6312,61.7077,78046.0
2018-07-18 14:00:00,80.69,80.73,80.66,80.72,61867.0,61.7077,61.7383,61.6847,61.7306,61867.0
2018-07-18 14:10:00,80.72,80.82,80.7,80.81,74772.0,61.7306,61.8071,61.7153,61.7994,74772.0
2018-07-18 14:20:00,80.8,80.9,80.79,80.89,57768.0,61.7918,61.8683,61.7841,61.8606,57768.0
2018-07-18 14:30:00,80.89,80.89,80.8,80.87,46862.0,61.8606,61.8606,61.7918,61.8453,46862.0
2018-07-18 14:40:00,80.87,80.91,80.83,80.89,94626.0,61.8453,61.8759,61.8147,61.8606,94626.0
2018-07-18 14:50:00,80.89,80.98,80.88,80.95,57140.0,61.8606,61.9294,61.853,61.9065,57140.0
2018-07-18 15:00:00,80.94,80.97,80.86,80.87,79275.0,61.8988,61.9218,61.8377,61.8453,79275.0
2018-07-18 15:10:00,80.88,80.94,80.85,80.87,55325.0,61.853,61.8988,61.83,61.8453,55325.0
2018-07-18 15:20:00,80.88,80.95,80.85,80.92,73765.0,61.853,61.9065,61.83,61.8836,73765.0
2018-07-18 15:30:00,80.92,80.96,80.86,80.89,150872.0,61.8836,61.9141,61.8377,61.8606,150872.0
2018-07-18 15:40:00,80.89,80.91,80.82,80.91,150131.0,61.8606,61.8759,61.8071,61.8759,150131.0
2018-07-18 15:50:00,80.9,80.96,80.88,80.93,344970.0,61.8683,61.9141,61.853,61.8912,344970.0
2018-07-19 09:30:00,80.88,81.03,80.65,80.96,231118.0,61.853,61.9677,61.6771,61.9141,231118.0
2018-07-19 09:40:00,80.97,81.08,80.83,81.05,98897.0,61.9218,62.0059,61.8147,61.983,98897.0
2018-07-19 09:50:00,81.06,81.22,81.06,81.22,109375.0,61.9906,62.113,61.9906,62.113,109375.0
2018-07-19 10:00:00,81.22,81.52,81.22,81.52,193865.0,62.113,62.3424,62.113,62.3424,193865.0
2018-07-19 10:10:00,81.52,81.53,81.35,81.37,148304.0,62.3424,62.3501,62.2124,62.2277,148304.0
2018-07-19 10:20:00,81.37,81.57,81.34,81.57,127955.0,62.2277,62.3806,62.2047,62.3806,127955.0
2018-07-19 10:30:00,81.58,81.59,81.41,81.41,168306.0,62.3883,62.3959,62.2583,62.2583,168306.0
2018-07-19 10:40:00,81.41,81.44,81.32,81.34,97664.0,62.2583,62.2812,62.1895,62.2047,97664.0
2018-07-19 10:50:00,81.34,81.51,81.3,81.48,106160.0,62.2047,62.3348,62.1742,62.3118,106160.0
2018-07-19 11:00:00,81.48,81.54,81.41,81.54,90082.0,62.3118,62.3577,62.2583,62.3577,90082.0
2018-07-19 11:10:00,81.54,81.63,81.5,81.57,90007.0,62.3577,62.4265,62.3271,62.3806,90007.0
2018-07-19 11:20:00,81.58,81.6,81.51,81.51,52766.0,62.3883,62.4036,62.3348,62.3348,52766.0
2018-07-19 11:30:00,81.51,81.55,81.45,81.51,47684.0,62.3348,62.3653,62.2889,62.3348,47684.0
2018-07-19 11:40:00,81.5,81.55,81.46,81.52,53294.0,62.3271,62.3653,62.2965,62.3424,53294.0
2018-07-19 11:50:00,81.52,81.64,81.48,81.62,80293.0,62.3424,62.4342,62.3118,62.4189,80293.0
2018-07-19 12:00:00,81.63,81.78,81.59,81.74,56747.0,62.4265,62.5412,62.3959,62.5106,56747.0
2018-07-19 12:10:00,81.73,81.79,81.68,81.79,40307.0,62.503,62.5489,62.4648,62.5489,40307.0
2018-07-19 12:20:00,81.79,81.91,81.77,81.87,48392.0,62.5489,62.6407,62.5336,62.6101,48392.0
2018-07-19 12:30:00,81.88,81.94,81.81,81.81,81974.0,62.6177,62.6636,62.5642,62.5642,81974.0
2018-07-19 12:40:00,81.8,81.89,81.79,81.89,68256.0,62.5565,62.6254,62.5489,62.6254,68256.0
2018-07-19 12:50:00,81.88,81.98,81.87,81.98,52691.0,62.6177,62.6942,62.6101,62.6942,52691.0
2018-07-19 13:00:00,81.96,82.08,81.92,82.08,153453.0,62.6789,62.7707,62.6483,62.7707,153453.0
2018-07-19 13:10:00,82.07,82.15,82.04,82.09,50425.0,62.763,62.8242,62.7401,62.7783,50425.0
2018-07-19 13:20:00,82.1,82.1,81.98,82.03,56757.0,62.786,62.786,62.6942,62.7324,56757.0
2018-07-19 13:30:00,82.03,82.05,81.97,81.97,48897.0,62.7324,62.7477,62.6865,62.6865,48897.0
2018-07-19 13:40:00,81.97,81.98,81.91,81.91,44822.0,62.6865,62.6942,62.6407,62.6407,44822.0
2018-07-19 13:50:00,81.9,81.97,81.85,81.96,63506.0,62.633,62.6865,62.5948,62.6789,63506.0
2018-07-19 14:00:00,81.96,82.06,81.96,82.05,41330.0,62.6789,62.7554,62.6789,62.7477,41330.0
2018-07-19 14:10:00,82.05,82.09,82.03,82.09,55567.0,62.7477,62.7783,62.7324,62.7783,55567.0
2018-07-19 14:20:00,82.09,82.1,82.05,82.1,99842.0,62.7783,62.786,62.7477,62.786,99842.0
2018-07-19 14:30:00,82.11,82.12,81.97,81.97,137605.0,62.7936,62.8013,62.6865,62.6865,137605.0
2018-07-19 14:40:00,81.96,81.98,81.92,81.95,98147.0,62.6789,62.6942,62.6483,62.6712,98147.0
2018-07-19 14:50:00,81.94,82.01,81.89,81.98,90073.0,62.6636,62.7171,62.6254,62.6942,90073.0
2018-07-19 15:00:00,81.98,82.03,81.92,82.01,75799.0,62.6942,62.7324,62.6483,62.7171,75799.0
2018-07-19 15:10:00,82.01,82.02,81.87,81.88,82216.0,62.7171,62.7248,62.6101,62.6177,82216.0
2018-07-19 15:20:00,81.89,81.92,81.85,81.89,91685.0,62.6254,62.6483,62.5948,62.6254,91685.0
2018-07-19 15:30:00,81.88,81.88,81.79,81.85,99556.0,62.6177,62.6177,62.5489,62.5948,99556.0
2018-07-19 15:40:00,81.85,81.87,81.73,81.73,174103.0,62.5948,62.6101,62.503,62.503,174103.0
2018-07-19 15:50:00,81.73,81.86,81.71,81.85,399754.0,62.503,62.6024,62.4877,62.5948,399754.0
2018-07-20 09:30:00,81.59,81.8,81.5,81.6,195743.0,62.3959,62.5565,62.3271,62.4036,195743.0
2018-07-20 09:40:00,81.62,81.63,81.28,81.29,137195.0,62.4189,62.4265,62.1589,62.1665,137195.0
2018-07-20 09:50:00,81.28,81.4,81.19,81.38,132546.0,62.1589,62.2506,62.09,62.2353,132546.0
2018-07-20 10:00:00,81.37,81.38,81.08,81.08,175877.0,62.2277,62.2353,62.0059,62.0059,175877.0
2018-07-20 10:10:00,81.08,81.18,81.05,81.08,75990.0,62.0059,62.0824,61.983,62.0059,75990.0
2018-07-20 10:20:00,81.09,81.16,81.01,81.12,77224.0,62.0136,62.0671,61.9524,62.0365,77224.0
2018-07-20 10:30:00,81.12,81.16,81.05,81.15,122832.0,62.0365,62.0671,61.983,62.0594,122832.0
2018-07-20 10:40:00,81.14,81.15,81.0,81.06,60951.0,62.0518,62.0594,61.9447,61.9906,60951.0
2018-07-20 10:50:00,81.05,81.08,80.85,80.96,108279.0,61.983,62.0059,61.83,61.9141,108279.0
2018-07-20 11:00:00,80.97,81.04,80.95,80.98,67613.0,61.9218,61.9753,61.9065,61.9294,67613.0
2018-07-20 11:10:00,80.99,81.16,80.97,81.16,87065.0,61.9371,62.0671,61.9218,62.0671,87065.0
2018-07-20 11:20:00,81.16,81.19,81.06,81.08,82040.0,62.0671,62.09,61.9906,62.0059,82040.0
2018-07-20 11:30:00,81.08,81.12,81.04,81.09,67764.0,62.0059,62.0365,61.9753,62.0136,67764.0
2018-07-20 11:40:00,81.09,81.19,81.09,81.17,46612.0,62.0136,62.09,62.0136,62.0747,46612.0
2018-07-20 11:50:00,81.17,81.23,81.11,81.19,62853.0,62.0747,62.1206,62.0289,62.09,62853.0
2018-07-20 12:00:00,81.2,81.29,81.19,81.29,48775.0,62.0977,62.1665,62.09,62.1665,48775.0
2018-07-20 12:10:00,81.29,81.4,81.25,81.29,72984.0,62.1665,62.2506,62.1359,62.1665,72984.0
2018-07-20 12:20:00,81.29,81.36,81.29,81.33,39729.0,62.1665,62.22,62.1665,62.1971,39729.0
2018-07-20 12:30:00,81.32,81.35,81.25,81.29,42686.0,62.1895,62.2124,62.1359,62.1665,42686.0
2018-07-20 12:40:00,81.3,81.34,81.25,81.26,39003.0,62.1742,62.2047,62.1359,62.1436,39003.0
2018-07-20 12:50:00,81.25,81.26,81.18,81.19,37395.0,62.1359,62.1436,62.0824,62.09,37395.0
2018-07-20 13:00:00,81.19,81.2,81.13,81.15,87492.0,62.09,62.0977,62.0442,62.0594,87492.0
2018-07-20 13:10:00,81.16,81.18,81.13,81.16,22889.0,62.0671,62.0824,62.0442,62.0671,22889.0
2018-07-20 13:20:00,81.15,81.18,81.1,81.17,37789.0,62.0594,62.0824,62.0212,62.0747,37789.0
2018-07-20 13:30:00,81.16,81.2,81.08,81.11,40529.0,62.0671,62.0977,62.0059,62.0289,40529.0
2018-07-20 13:40:00,81.1,81.11,81.0,81.0,38869.0,62.0212,62.0289,61.9447,61.9447,38869.0
2018-07-20 13:50:00,81.0,81.03,80.98,81.01,68355.0,61.9447,61.9677,61.9294,61.9524,68355.0
2018-07-20 14:00:00,81.01,81.14,81.0,81.09,40385.0,61.9524,62.0518,61.9447,62.0136,40385.0
2018-07-20 14:10:00,81.09,81.1,81.02,81.05,42093.0,62.0136,62.0212,61.96,61.983,42093.0
2018-07-20 14:20:00,81.04,81.08,81.0,81.01,37702.0,61.9753,62.0059,61.9447,61.9524,37702.0
2018-07-20 14:30:00,81.01,81.04,80.95,81.02,34567.0,61.9524,61.9753,61.9065,61.96,34567.0
2018-07-20 14:40:00,81.01,81.1,80.97,81.09,44479.0,61.9524,62.0212,61.9218,62.0136,44479.0
2018-07-20 14:50:00,81.1,81.17,81.09,81.16,64976.0,62.0212,62.0747,62.0136,62.0671,64976.0
2018-07-20 15:00:00,81.16,81.17,81.08,81.09,28121.0,62.0671,62.0747,62.0059,62.0136,28121.0
2018-07-20 15:10:00,81.09,81.11,81.04,81.11,37150.0,62.0136,62.0289,61.9753,62.0289,37150.0
2018-07-20 15:20:00,81.11,81.11,81.0,81.0,47717.0,62.0289,62.0289,61.9447,61.9447,47717.0
2018-07-20 15:30:00,81.01,81.16,81.0,81.08,78000.0,61.9524,62.0671,61.9447,62.0059,78000.0
2018-07-20 15:40:00,81.08,81.18,81.08,81.12,124607.0,62.0059,62.0824,62.0059,62.0365,124607.0
2018-07-20 15:50:00,81.11,81.12,80.99,81.09,302835.0,62.0289,62.0365,61.9371,62.0136,302835.0
2018-07-23 09:30:00,81.04,81.18,80.81,80.86,166164.0,61.9753,62.0824,61.7994,61.8377,166164.0
2018-07-23 09:40:00,80.87,80.9,80.74,80.88,130203.0,61.8453,61.8683,61.7459,61.853,130203.0
2018-07-23 09:50:00,80.87,80.91,80.8,80.85,157398.0,61.8453,61.8759,61.7918,61.83,157398.0
2018-07-23 10:00:00,80.87,80.89,80.79,80.79,73315.0,61.8453,61.8606,61.7841,61.7841,73315.0
2018-07-23 10:10:00,80.78,80.81,80.66,80.78,86804.0,61.7765,61.7994,61.6847,61.7765,86804.0
2018-07-23 10:20:00,80.77,80.88,80.7,80.84,102375.0,61.7688,61.853,61.7153,61.8224,102375.0
2018-07-23 10:30:00,80.84,80.89,80.79,80.85,64074.0,61.8224,61.8606,61.7841,61.83,64074.0
2018-07-23 10:40:00,80.85,80.92,80.82,80.88,60218.0,61.83,61.8836,61.8071,61.853,60218.0
2018-07-23 10:50:00,80.89,80.9,80.75,80.76,49147.0,61.8606,61.8683,61.7535,61.7612,49147.0
2018-07-23 11:00:00,80.76,80.76,80.61,80.65,69888.0,61.7612,61.7612,61.6465,61.6771,69888.0
2018-07-23 11:10:00,80.66,80.67,80.56,80.61,51962.0,61.6847,61.6924,61.6082,61.6465,51962.0
2018-07-23 11:20:00,80.62,80.65,80.48,80.48,59750.0,61.6541,61.6771,61.5471,61.5471,59750.0
2018-07-23 11:30:00,80.48,80.54,80.44,80.54,54850.0,61.5471,61.5929,61.5165,61.5929,54850.0
2018-07-23 11:40:00,80.53,80.55,80.47,80.48,72020.0,61.5853,61.6006,61.5394,61.5471,72020.0
2018-07-23 11:50:00,80.47,80.58,80.43,80.58,52395.0,61.5394,61.6235,61.5088,61.6235,52395.0
2018-07-23 12:00:00,80.59,80.66,80.59,80.66,37841.0,61.6312,61.6847,61.6312,61.6847,37841.0
2018-07-23 12:10:00,80.66,80.69,80.64,80.66,74319.0,61.6847,61.7077,61.6694,61.6847,74319.0
2018-07-23 12:20:00,80.66,80.7,80.63,80.7,76997.0,61.6847,61.7153,61.6618,61.7153,76997.0
2018-07-23 12:30:00,80.71,80.74,80.67,80.73,24514.0,61.723,61.7459,61.6924,61.7383,24514.0
2018-07-23 12:40:00,80.74,80.76,80.73,80.74,82862.0,61.7459,61.7612,61.7383,61.7459,82862.0
2018-07-23 12:50:00,80.74,80.74,80.63,80.65,48892.0,61.7459,61.7459,61.6618,61.6771,48892.0
2018-07-23 13:00:00,80.65,80.71,80.64,80.65,70287.0,61.6771,61.723,61.6694,61.6771,70287.0
2018-07-23 13:10:00,80.66,80.77,80.66,80.75,36139.0,61.6847,61.7688,61.6847,61.7535,36139.0
2018-07-23 13:20:00,80.76,80.8,80.75,80.8,38602.0,61.7612,61.7918,61.7535,61.7918,38602.0
2018-07-23 13:30:00,80.81,80.81,80.75,80.79,45652.0,61.7994,61.7994,61.7535,61.7841,45652.0
2018-07-23 13:40:00,80.79,80.83,80.79,80.81,29726.0,61.7841,61.8147,61.7841,61.7994,29726.0
2018-07-23 13:50:00,80.81,80.83,80.77,80.83,39225.0,61.7994,61.8147,61.7688,61.8147,39225.0
2018-07-23 14:00:00,80.83,80.85,80.77,80.79,43876.0,61.8147,61.83,61.7688,61.7841,43876.0
2018-07-23 14:10:00,80.8,80.87,80.79,80.82,47328.0,61.7918,61.8453,61.7841,61.8071,47328.0
2018-07-23 14:20:00,80.82,80.84,80.78,80.81,54789.0,61.8071,61.8224,61.7765,61.7994,54789.0
2018-07-23 14:30:00,80.81,80.88,80.8,80.83,58598.0,61.7994,61.853,61.7918,61.8147,58598.0
2018-07-23 14:40:00,80.83,80.88,80.8,80.88,48707.0,61.8147,61.853,61.7918,61.853,48707.0
2018-07-23 14:50:00,80.88,80.96,80.88,80.94,140879.0,61.853,61.9141,61.853,61.8988,140879.0
2018-07-23 15:00:00,80.94,80.98,80.93,80.95,34189.0,61.8988,61.9294,61.8912,61.9065,34189.0
2018-07-23 15:10:00,80.96,80.97,80.9,80.91,31387.0,61.9141,61.9218,61.8683,61.8759,31387.0
2018-07-23 15:20:00,80.91,80.94,80.87,80.92,40799.0,61.8759,61.8988,61.8453,61.8836,40799.0
2018-07-23 15:30:00,80.92,80.95,80.9,80.91,42286.0,61.8836,61.9065,61.8683,61.8759,42286.0
2018-07-23 15:40:00,80.91,80.99,80.9,80.98,136527.0,61.8759,61.9371,61.8683,61.9294,136527.0
2018-07-23 15:50:00,80.99,81.0,80.9,80.92,173369.0,61.9371,61.9447,61.8683,61.8836,173369.0
2018-07-24 09:30:00,80.89,81.03,80.51,80.69,317432.0,61.8606,61.9677,61.57,61.7077,317432.0
2018-07-24 09:40:00,80.69,80.77,80.38,80.45,185145.0,61.7077,61.7688,61.4706,61.5241,185145.0
2018-07-24 09:50:00,80.45,80.49,80.36,80.45,113679.0,61.5241,61.5547,61.4553,61.5241,113679.0
2018-07-24 10:00:00,80.45,80.51,80.41,80.49,195596.0,61.5241,61.57,61.4935,61.5547,195596.0
2018-07-24 10:10:00,80.49,80.5,80.3,80.44,97059.0,61.5547,61.5624,61.4094,61.5165,97059.0
2018-07-24 10:20:00,80.44,80.57,80.41,80.46,141315.0,61.5165,61.6159,61.4935,61.5318,141315.0
2018-07-24 10:30:00,80.46,80.48,80.38,80.41,86065.0,61.5318,61.5471,61.4706,61.4935,86065.0
2018-07-24 10:40:00,80.42,80.54,80.41,80.53,71146.0,61.5012,61.5929,61.4935,61.5853,71146.0
2018-07-24 10:50:00,80.53,80.54,80.43,80.47,64326.0,61.5853,61.5929,61.5088,61.5394,64326.0
2018-07-24 11:00:00,80.47,80.49,80.39,80.49,68728.0,61.5394,61.5547,61.4782,61.5547,68728.0
2018-07-24 11:10:00,80.48,80.63,80.47,80.62,79945.0,61.5471,61.6618,61.5394,61.6541,79945.0
2018-07-24 11:20:00,80.62,80.68,80.61,80.68,75093.0,61.6541,61.7,61.6465,61.7,75093.0
2018-07-24 11:30:00,80.69,80.76,80.65,80.67,52356.0,61.7077,61.7612,61.6771,61.6924,52356.0
2018-07-24 11:40:00,80.67,80.67,80.59,80.62,56358.0,61.6924,61.6924,61.6312,61.6541,56358.0
2018-07-24 11:50:00,80.62,80.62,80.48,80.53,78162.0,61.6541,61.6541,61.5471,61.5853,78162.0
2018-07-24 12:00:00,80.53,80.65,80.51,80.64,49346.0,61.5853,61.6771,61.57,61.6694,49346.0
2018-07-24 12:10:00,80.64,80.69,80.62,80.67,36769.0,61.6694,61.7077,61.6541,61.6924,36769.0
2018-07-24 12:20:00,80.67,80.68,80.59,80.61,34114.0,61.6924,61.7,61.6312,61.6465,34114.0
2018-07-24 12:30:00,80.61,80.64,80.56,80.6,37586.0,61.6465,61.6694,61.6082,61.6388,37586.0
2018-07-24 12:40:00,80.59,80.69,80.56,80.67,70644.0,61.6312,61.7077,61.6082,61.6924,70644.0
2018-07-24 12:50:00,80.66,80.68,80.52,80.54,48983.0,61.6847,61.7,61.5777,61.5929,48983.0
2018-07-24 13:00:00,80.52,80.64,80.52,80.58,33884.0,61.5777,61.6694,61.5777,61.6235,33884.0
2018-07-24 13:10:00,80.58,80.66,80.58,80.66,39856.0,61.6235,61.6847,61.6235,61.6847,39856.0
2018-07-24 13:20:00,80.66,80.67,80.59,80.61,49332.0,61.6847,61.6924,61.6312,61.6465,49332.0
2018-07-24 13:30:00,80.6,80.62,80.54,80.55,55346.0,61.6388,61.6541,61.5929,61.6006,55346.0
2018-07-24 13:40:00,80.55,80.56,80.49,80.5,147502.0,61.6006,61.6082,61.5547,61.5624,147502.0
2018-07-24 13:50:00,80.51,80.51,80.45,80.47,273846.0,61.57,61.57,61.5241,61.5394,273846.0
2018-07-24 14:00:00,80.47,80.48,80.39,80.42,290850.0,61.5394,61.5471,61.4782,61.5012,290850.0
2018-07-24 14:10:00,80.41,80.43,80.37,80.41,94129.0,61.4935,61.5088,61.4629,61.4935,94129.0
2018-07-24 14:20:00,80.42,80.49,80.42,80.43,53791.0,61.5012,61.5547,61.5012,61.5088,53791.0
2018-07-24 14:30:00,80.42,80.49,80.38,80.42,60149.0,61.5012,61.5547,61.4706,61.5012,60149.0
2018-07-24 14:40:00,80.43,80.51,80.42,80.46,62668.0,61.5088,61.57,61.5012,61.5318,62668.0
2018-07-24 14:50:00,80.46,80.53,80.41,80.46,52531.0,61.5318,61.5853,61.4935,61.5318,52531.0
2018-07-24 15:00:00,80.45,80.47,80.41,80.44,84253.0,61.5241,61.5394,61.4935,61.5165,84253.0
2018-07-24 15:10:00,80.43,80.6,80.42,80.59,110111.0,61.5088,61.6388,61.5012,61.6312,110111.0
2018-07-24 15:20:00,80.58,80.58,80.44,80.48,88795.0,61.6235,61.6235,61.5165,61.5471,88795.0
2018-07-24 15:30:00,80.48,80.58,80.48,80.55,102449.0,61.5471,61.6235,61.5471,61.6006,102449.0
2018-07-24 15:40:00,80.55,80.59,80.47,80.51,108217.0,61.6006,61.6312,61.5394,61.57,108217.0
2018-07-24 15:50:00,80.51,80.58,80.51,80.52,237827.0,61.57,61.6235,61.57,61.5777,237827.0
2018-07-25 09:30:00,80.54,80.8,80.39,80.73,148813.0,61.5929,61.7918,61.4782,61.7383,148813.0
2018-07-25 09:40:00,80.74,80.95,80.71,80.79,199777.0,61.7459,61.9065,61.723,61.7841,199777.0
2018-07-25 09:50:00,80.8,81.07,80.72,80.96,144625.0,61.7918,61.9983,61.7306,61.9141,144625.0
2018-07-25 10:00:00,80.96,81.13,80.95,81.01,85241.0,61.9141,62.0442,61.9065,61.9524,85241.0
2018-07-25 10:10:00,81.01,81.01,80.82,80.95,84745.0,61.9524,61.9524,61.8071,61.9065,84745.0
2018-07-25 10:20:00,80.94,81.12,80.83,80.84,78637.0,61.8988,62.0365,61.8147,61.8224,78637.0
2018-07-25 10:30:00,80.83,80.95,80.82,80.9,74620.0,61.8147,61.9065,61.8071,61.8683,74620.0
2018-07-25 10:40:00,80.9,81.11,80.87,81.04,223354.0,61.8683,62.0289,61.8453,61.9753,223354.0
2018-07-25 10:50:00,81.04,81.12,81.0,81.1,67972.0,61.9753,62.0365,61.9447,62.0212,67972.0
2018-07-25 11:00:00,81.11,81.26,81.05,81.26,83647.0,62.0289,62.1436,61.983,62.1436,83647.0
2018-07-25 11:10:00,81.28,81.28,81.13,81.19,65675.0,62.1589,62.1589,62.0442,62.09,65675.0
2018-07-25 11:20:00,81.19,81.28,81.18,81.24,51750.0,62.09,62.1589,62.0824,62.1283,51750.0
2018-07-25 11:30:00,81.23,81.27,81.11,81.17,70381.0,62.1206,62.1512,62.0289,62.0747,70381.0
2018-07-25 11:40:00,81.17,81.2,81.01,81.01,61497.0,62.0747,62.0977,61.9524,61.9524,61497.0
2018-07-25 11:50:00,81.01,81.04,80.93,80.97,120660.0,61.9524,61.9753,61.8912,61.9218,120660.0
2018-07-25 12:00:00,80.97,81.0,80.85,80.87,75212.0,61.9218,61.9447,61.83,61.8453,75212.0
2018-07-25 12:10:00,80.86,80.89,80.81,80.88,31012.0,61.8377,61.8606,61.7994,61.853,31012.0
2018-07-25 12:20:00,80.88,80.9,80.83,80.86,142263.0,61.853,61.8683,61.8147,61.8377,142263.0
2018-07-25 12:30:00,80.86,80.89,80.83,80.85,64364.0,61.8377,61.8606,61.8147,61.83,64364.0
2018-07-25 12:40:00,80.84,80.93,80.82,80.88,152058.0,61.8224,61.8912,61.8071,61.853,152058.0
2018-07-25 12:50:00,80.87,80.99,80.87,80.93,60275.0,61.8453,61.9371,61.8453,61.8912,60275.0
2018-07-25 13:00:00,80.92,80.95,80.88,80.9,117001.0,61.8836,61.9065,61.853,61.8683,117001.0
2018-07-25 13:10:00,80.91,80.96,80.89,80.95,40144.0,61.8759,61.9141,61.8606,61.9065,40144.0
2018-07-25 13:20:00,80.95,80.98,80.87,80.9,81667.0,61.9065,61.9294,61.8453,61.8683,81667.0
2018-07-25 13:30:00,80.9,80.96,80.88,80.92,39388.0,61.8683,61.9141,61.853,61.8836,39388.0
2018-07-25 13:40:00,80.92,81.06,80.92,81.03,56359.0,61.8836,61.9906,61.8836,61.9677,56359.0
2018-07-25 13:50:00,81.03,81.12,81.03,81.11,30842.0,61.9677,62.0365,61.9677,62.0289,30842.0
2018-07-25 14:00:00,81.11,81.14,80.98,80.98,41790.0,62.0289,62.0518,61.9294,61.9294,41790.0
2018-07-25 14:10:00,80.98,81.03,80.91,81.03,50493.0,61.9294,61.9677,61.8759,61.9677,50493.0
2018-07-25 14:20:00,81.03,81.03,80.93,80.96,87029.0,61.9677,61.9677,61.8912,61.9141,87029.0
2018-07-25 14:30:00,80.95,81.02,80.95,81.0,48498.0,61.9065,61.96,61.9065,61.9447,48498.0
2018-07-25 14:40:00,81.0,81.06,80.93,81.05,56043.0,61.9447,61.9906,61.8912,61.983,56043.0
2018-07-25 14:50:00,81.04,81.04,80.96,81.02,80863.0,61.9753,61.9753,61.9141,61.96,80863.0
2018-07-25 15:00:00,81.02,81.05,80.97,81.0,55451.0,61.96,61.983,61.9218,61.9447,55451.0
2018-07-25 15:10:00,81.01,81.04,80.98,80.98,48280.0,61.9524,61.9753,61.9294,61.9294,48280.0
2018-07-25 15:20:00,80.99,81.0,80.91,80.96,59212.0,61.9371,61.9447,61.8759,61.9141,59212.0
2018-07-25 15:30:00,80.96,81.06,80.92,81.04,183132.0,61.9141,61.9906,61.8836,61.9753,183132.0
2018-07-25 15:40:00,81.05,81.09,81.02,81.08,215255.0,61.983,62.0136,61.96,62.0059,215255.0
2018-07-25 15:50:00,81.09,81.15,81.07,81.12,583556.0,62.0136,62.0594,61.9983,62.0365,583556.0
2018-07-26 09:30:00,81.25,81.54,81.05,81.41,377906.0,62.1359,62.3577,61.983,62.2583,377906.0
2018-07-26 09:40:00,81.41,81.59,81.37,81.53,110389.0,62.2583,62.3959,62.2277,62.3501,110389.0
2018-07-26 09:50:00,81.54,81.54,81.39,81.46,70505.0,62.3577,62.3577,62.243,62.2965,70505.0
2018-07-26 10:00:00,81.46,81.55,81.35,81.41,255548.0,62.2965,62.3653,62.2124,62.2583,255548.0
2018-07-26 10:10:00,81.42,81.68,81.4,81.67,177531.0,62.2659,62.4648,62.2506,62.4571,177531.0
2018-07-26 10:20:00,81.67,81.68,81.56,81.56,75563.0,62.4571,62.4648,62.373,62.373,75563.0
2018-07-26 10:30:00,81.55,81.79,81.55,81.79,56614.0,62.3653,62.5489,62.3653,62.5489,56614.0
2018-07-26 10:40:00,81.79,81.82,81.7,81.72,82472.0,62.5489,62.5718,62.4801,62.4954,82472.0
2018-07-26 10:50:00,81.73,81.8,81.68,81.76,73128.0,62.503,62.5565,62.4648,62.5259,73128.0
2018-07-26 11:00:00,81.76,81.76,81.63,81.66,60014.0,62.5259,62.5259,62.4265,62.4495,60014.0
2018-07-26 11:10:00,81.67,81.69,81.59,81.62,58130.0,62.4571,62.4724,62.3959,62.4189,58130.0
2018-07-26 11:20:00,81.62,81.62,81.47,81.49,40021.0,62.4189,62.4189,62.3042,62.3195,40021.0
2018-07-26 11:30:00,81.5,81.51,81.42,81.45,43376.0,62.3271,62.3348,62.2659,62.2889,43376.0
2018-07-26 11:40:00,81.45,81.48,81.38,81.48,59571.0,62.2889,62.3118,62.2353,62.3118,59571.0
2018-07-26 11:50:00,81.48,81.48,81.37,81.43,49602.0,62.3118,62.3118,62.2277,62.2736,49602.0
2018-07-26 12:00:00,81.43,81.5,81.42,81.42,32533.0,62.2736,62.3271,62.2659,62.2659,32533.0
2018-07-26 12:10:00,81.43,81.43,81.33,81.35,41437.0,62.2736,62.2736,62.1971,62.2124,41437.0
2018-07-26 12:20:00,81.36,81.36,81.24,81.27,34309.0,62.22,62.22,62.1283,62.1512,34309.0
2018-07-26 12:30:00,81.28,81.3,81.26,81.28,29916.0,62.1589,62.1742,62.1436,62.1589,29916.0
2018-07-26 12:40:00,81.28,81.29,81.16,81.19,40624.0,62.1589,62.1665,62.0671,62.09,40624.0
2018-07-26 12:50:00,81.2,81.3,81.19,81.25,43733.0,62.0977,62.1742,62.09,62.1359,43733.0
2018-07-26 13:00:00,81.24,81.27,81.22,81.24,28529.0,62.1283,62.1512,62.113,62.1283,28529.0
2018-07-26 13:10:00,81.24,81.32,81.23,81.3,37146.0,62.1283,62.1895,62.1206,62.1742,37146.0
2018-07-26 13:20:00,81.3,81.34,81.26,81.29,32549.0,62.1742,62.2047,62.1436,62.1665,32549.0
2018-07-26 13:30:00,81.28,81.31,81.27,81.29,26857.0,62.1589,62.1818,62.1512,62.1665,26857.0
2018-07-26 13:40:00,81.29,81.37,81.27,81.36,30015.0,62.1665,62.2277,62.1512,62.22,30015.0
2018-07-26 13:50:00,81.36,81.36,81.3,81.33,55569.0,62.22,62.22,62.1742,62.1971,55569.0
2018-07-26 14:00:00,81.32,81.35,81.29,81.35,40947.0,62.1895,62.2124,62.1665,62.2124,40947.0
2018-07-26 14:10:00,81.35,81.42,81.34,81.41,38040.0,62.2124,62.2659,62.2047,62.2583,38040.0
2018-07-26 14:20:00,81.42,81.45,81.38,81.45,33966.0,62.2659,62.2889,62.2353,62.2889,33966.0
2018-07-26 14:30:00,81.45,81.51,81.42,81.45,27271.0,62.2889,62.3348,62.2659,62.2889,27271.0
2018-07-26 14:40:00,81.44,81.48,81.41,81.41,31461.0,62.2812,62.3118,62.2583,62.2583,31461.0
2018-07-26 14:50:00,81.42,81.44,81.38,81.43,48342.0,62.2659,62.2812,62.2353,62.2736,48342.0
2018-07-26 15:00:00,81.43,81.44,81.35,81.37,40785.0,62.2736,62.2812,62.2124,62.2277,40785.0
2018-07-26 15:10:00,81.36,81.4,81.33,81.39,69675.0,62.22,62.2506,62.1971,62.243,69675.0
2018-07-26 15:20:00,81.4,81.41,81.37,81.39,79865.0,62.2506,62.2583,62.2277,62.243,79865.0
2018-07-26 15:30:00,81.38,81.45,81.37,81.4,76318.0,62.2353,62.2889,62.2277,62.2506,76318.0
2018-07-26 15:40:00,81.4,81.4,81.32,81.36,177655.0,62.2506,62.2506,62.1895,62.22,177655.0
2018-07-26 15:50:00,81.35,81.41,81.34,81.38,692443.0,62.2124,62.2583,62.2047,62.2353,692443.0
2018-07-27 09:30:00,81.56,81.61,81.03,81.1,227534.0,62.373,62.4112,61.9677,62.0212,227534.0
2018-07-27 09:40:00,81.1,81.21,80.98,81.03,286508.0,62.0212,62.1053,61.9294,61.9677,286508.0
2018-07-27 09:50:00,81.02,81.13,80.96,81.04,242901.0,61.96,62.0442,61.9141,61.9753,242901.0
2018-07-27 10:00:00,81.04,81.1,80.91,80.95,182565.0,61.9753,62.0212,61.8759,61.9065,182565.0
2018-07-27 10:10:00,80.95,81.02,80.82,80.85,87134.0,61.9065,61.96,61.8071,61.83,87134.0
2018-07-27 10:20:00,80.87,80.95,80.84,80.94,82386.0,61.8453,61.9065,61.8224,61.8988,82386.0
2018-07-27 10:30:00,80.95,81.09,80.94,80.99,77975.0,61.9065,62.0136,61.8988,61.9371,77975.0
2018-07-27 10:40:00,80.99,81.0,80.75,80.8,82732.0,61.9371,61.9447,61.7535,61.7918,82732.0
2018-07-27 10:50:00,80.81,80.81,80.61,80.66,134209.0,61.7994,61.7994,61.6465,61.6847,134209.0
2018-07-27 11:00:00,80.65,80.75,80.65,80.66,77542.0,61.6771,61.7535,61.6771,61.6847,77542.0
2018-07-27 11:10:00,80.65,80.66,80.48,80.56,56050.0,61.6771,61.6847,61.5471,61.6082,56050.0
2018-07-27 11:20:00,80.56,80.58,80.46,80.48,73831.0,61.6082,61.6235,61.5318,61.5471,73831.0
2018-07-27 11:30:00,80.47,80.73,80.46,80.73,79653.0,61.5394,61.7383,61.5318,61.7383,79653.0
2018-07-27 11:40:00,80.73,80.92,80.73,80.86,67086.0,61.7383,61.8836,61.7383,61.8377,67086.0
2018-07-27 11:50:00,80.86,80.87,80.7,80.76,49193.0,61.8377,61.8453,61.7153,61.7612,49193.0
2018-07-27 12:00:00,80.76,80.76,80.69,80.72,61806.0,61.7612,61.7612,61.7077,61.7306,61806.0
2018-07-27 12:10:00,80.72,80.77,80.66,80.66,43949.0,61.7306,61.7688,61.6847,61.6847,43949.0
2018-07-27 12:20:00,80.65,80.72,80.61,80.72,75346.0,61.6771,61.7306,61.6465,61.7306,75346.0
2018-07-27 12:30:00,80.71,80.71,80.58,80.61,98347.0,61.723,61.723,61.6235,61.6465,98347.0
2018-07-27 12:40:00,80.6,80.64,80.58,80.58,94962.0,61.6388,61.6694,61.6235,61.6235,94962.0
2018-07-27 12:50:00,80.59,80.72,80.58,80.7,103517.0,61.6312,61.7306,61.6235,61.7153,103517.0
2018-07-27 13:00:00,80.7,80.83,80.66,80.75,120060.0,61.7153,61.8147,61.6847,61.7535,120060.0
2018-07-27 13:10:00,80.76,80.77,80.62,80.66,114449.0,61.7612,61.7688,61.6541,61.6847,114449.0
2018-07-27 13:20:00,80.66,80.67,80.58,80.66,119620.0,61.6847,61.6924,61.6235,61.6847,119620.0
2018-07-27 13:30:00,80.66,80.66,80.56,80.59,57134.0,61.6847,61.6847,61.6082,61.6312,57134.0
2018-07-27 13:40:00,80.59,80.64,80.55,80.62,43169.0,61.6312,61.6694,61.6006,61.6541,43169.0
2018-07-27 13:50:00,80.61,80.62,80.53,80.56,33075.0,61.6465,61.6541,61.5853,61.6082,33075.0
2018-07-27 14:00:00,80.56,80.6,80.54,80.56,52493.0,61.6082,61.6388,61.5929,61.6082,52493.0
2018-07-27 14:10:00,80.56,80.58,80.51,80.52,35296.0,61.6082,61.6235,61.57,61.5777,35296.0
2018-07-27 14:20:00,80.51,80.57,80.5,80.53,44863.0,61.57,61.6159,61.5624,61.5853,44863.0
2018-07-27 14:30:00,80.52,80.57,80.49,80.52,53430.0,61.5777,61.6159,61.5547,61.5777,53430.0
2018-07-27 14:40:00,80.52,80.56,80.5,80.51,37553.0,61.5777,61.6082,61.5624,61.57,37553.0
2018-07-27 14:50:00,80.5,80.6,80.49,80.58,84730.0,61.5624,61.6388,61.5547,61.6235,84730.0
2018-07-27 15:00:00,80.58,80.67,80.58,80.63,118860.0,61.6235,61.6924,61.6235,61.6618,118860.0
2018-07-27 15:10:00,80.63,80.68,80.59,80.67,45809.0,61.6618,61.7,61.6312,61.6924,45809.0
2018-07-27 15:20:00,80.67,80.73,80.66,80.68,79518.0,61.6924,61.7383,61.6847,61.7,79518.0
2018-07-27 15:30:00,80.68,80.73,80.66,80.67,69187.0,61.7,61.7383,61.6847,61.6924,69187.0
2018-07-27 15:40:00,80.66,80.7,80.58,80.61,184537.0,61.6847,61.7153,61.6235,61.6465,184537.0
2018-07-27 15:50:00,80.61,80.64,80.5,80.54,506873.0,61.6465,61.6694,61.5624,61.5929,506873.0
2018-07-30 09:30:00,80.51,80.61,80.38,80.48,145377.0,61.57,61.6465,61.4706,61.5471,145377.0
2018-07-30 09:40:00,80.48,80.48,80.19,80.21,230025.0,61.5471,61.5471,61.3253,61.3406,230025.0
2018-07-30 09:50:00,80.21,80.23,80.01,80.05,189343.0,61.3406,61.3559,61.1876,61.2182,189343.0
2018-07-30 10:00:00,80.04,80.27,79.99,80.23,220181.0,61.2106,61.3865,61.1723,61.3559,220181.0
2018-07-30 10:10:00,80.22,80.3,80.09,80.2,98793.0,61.3482,61.4094,61.2488,61.3329,98793.0
2018-07-30 10:20:00,80.2,80.3,80.12,80.3,114037.0,61.3329,61.4094,61.2718,61.4094,114037.0
2018-07-30 10:30:00,80.3,80.4,80.19,80.21,87191.0,61.4094,61.4859,61.3253,61.3406,87191.0
2018-07-30 10:40:00,80.21,80.34,80.17,80.29,85395.0,61.3406,61.44,61.31,61.4018,85395.0
2018-07-30 10:50:00,80.3,80.55,80.29,80.46,71966.0,61.4094,61.6006,61.4018,61.5318,71966.0
2018-07-30 11:00:00,80.46,80.53,80.41,80.43,58016.0,61.5318,61.5853,61.4935,61.5088,58016.0
2018-07-30 11:10:00,80.43,80.48,80.34,80.46,59610.0,61.5088,61.5471,61.44,61.5318,59610.0
2018-07-30 11:20:00,80.47,80.65,80.47,80.64,42604.0,61.5394,61.6771,61.5394,61.6694,42604.0
2018-07-30 11:30:00,80.64,80.75,80.59,80.75,60730.0,61.6694,61.7535,61.6312,61.7535,60730.0
2018-07-30 11:40:00,80.74,80.78,80.59,80.62,71391.0,61.7459,61.7765,61.6312,61.6541,71391.0
2018-07-30 11:50:00,80.62,80.69,80.58,80.61,63411.0,61.6541,61.7077,61.6235,61.6465,63411.0
2018-07-30 12:00:00,80.61,80.63,80.48,80.56,62279.0,61.6465,61.6618,61.5471,61.6082,62279.0
2018-07-30 12:10:00,80.56,80.61,80.51,80.51,65635.0,61.6082,61.6465,61.57,61.57,65635.0
2018-07-30 12:20:00,80.52,80.56,80.49,80.53,58974.0,61.5777,61.6082,61.5547,61.5853,58974.0
2018-07-30 12:30:00,80.53,80.61,80.52,80.61,38152.0,61.5853,61.6465,61.5777,61.6465,38152.0
2018-07-30 12:40:00,80.6,80.67,80.57,80.62,49977.0,61.6388,61.6924,61.6159,61.6541,49977.0
2018-07-30 12:50:00,80.62,80.72,80.61,80.72,53961.0,61.6541,61.7306,61.6465,61.7306,53961.0
2018-07-30 13:00:00,80.72,80.74,80.59,80.64,40519.0,61.7306,61.7459,61.6312,61.6694,40519.0
2018-07-30 13:10:00,80.64,80.64,80.53,80.54,45346.0,61.6694,61.6694,61.5853,61.5929,45346.0
2018-07-30 13:20:00,80.55,80.57,80.44,80.47,37398.0,61.6006,61.6159,61.5165,61.5394,37398.0
2018-07-30 13:30:00,80.46,80.49,80.43,80.44,32138.0,61.5318,61.5547,61.5088,61.5165,32138.0
2018-07-30 13:40:00,80.44,80.61,80.44,80.55,54124.0,61.5165,61.6465,61.5165,61.6006,54124.0
2018-07-30 13:50:00,80.54,80.62,80.54,80.55,39562.0,61.5929,61.6541,61.5929,61.6006,39562.0
2018-07-30 14:00:00,80.54,80.61,80.53,80.58,29082.0,61.5929,61.6465,61.5853,61.6235,29082.0
2018-07-30 14:10:00,80.58,80.61,80.53,80.61,38133.0,61.6235,61.6465,61.5853,61.6465,38133.0
2018-07-30 14:20:00,80.62,80.69,80.61,80.61,95695.0,61.6541,61.7077,61.6465,61.6465,95695.0
2018-07-30 14:30:00,80.61,80.68,80.58,80.58,45793.0,61.6465,61.7,61.6235,61.6235,45793.0
2018-07-30 14:40:00,80.58,80.67,80.57,80.63,54761.0,61.6235,61.6924,61.6159,61.6618,54761.0
2018-07-30 14:50:00,80.63,80.65,80.56,80.59,175775.0,61.6618,61.6771,61.6082,61.6312,175775.0
2018-07-30 15:00:00,80.58,80.61,80.53,80.57,74211.0,61.6235,61.6465,61.5853,61.6159,74211.0
2018-07-30 15:10:00,80.57,80.6,80.52,80.59,100429.0,61.6159,61.6388,61.5777,61.6312,100429.0
2018-07-30 15:20:00,80.58,80.64,80.56,80.58,65126.0,61.6235,61.6694,61.6082,61.6235,65126.0
2018-07-30 15:30:00,80.58,80.63,80.54,80.56,93979.0,61.6235,61.6618,61.5929,61.6082,93979.0
2018-07-30 15:40:00,80.56,80.57,80.5,80.52,158614.0,61.6082,61.6159,61.5624,61.5777,158614.0
2018-07-30 15:50:00,80.52,80.6,80.49,80.59,408808.0,61.5777,61.6388,61.5547,61.6312,408808.0
2018-07-31 09:30:00,80.84,81.19,80.84,81.11,264834.0,61.8224,62.09,61.8224,62.0289,264834.0
2018-07-31 09:40:00,81.13,81.4,81.13,81.35,166927.0,62.0442,62.2506,62.0442,62.2124,166927.0
2018-07-31 09:50:00,81.35,81.7,81.34,81.69,120028.0,62.2124,62.4801,62.2047,62.4724,120028.0
2018-07-31 10:00:00,81.69,81.93,81.62,81.82,136600.0,62.4724,62.656,62.4189,62.5718,136600.0
2018-07-31 10:10:00,81.82,82.06,81.82,82.01,180527.0,62.5718,62.7554,62.5718,62.7171,180527.0
2018-07-31 10:20:00,82.01,82.08,81.9,82.02,129479.0,62.7171,62.7707,62.633,62.7248,129479.0
2018-07-31 10:30:00,82.03,82.1,82.0,82.02,114023.0,62.7324,62.786,62.7095,62.7248,114023.0
2018-07-31 10:40:00,82.02,82.1,81.97,82.05,120290.0,62.7248,62.786,62.6865,62.7477,120290.0
2018-07-31 10:50:00,82.05,82.15,82.03,82.11,91984.0,62.7477,62.8242,62.7324,62.7936,91984.0
2018-07-31 11:00:00,82.11,82.14,81.95,82.12,114713.0,62.7936,62.8165,62.6712,62.8013,114713.0
2018-07-31 11:10:00,82.13,82.2,82.09,82.19,127752.0,62.8089,62.8624,62.7783,62.8548,127752.0
2018-07-31 11:20:00,82.19,82.23,82.12,82.17,93910.0,62.8548,62.8854,62.8013,62.8395,93910.0
2018-07-31 11:30:00,82.18,82.29,82.17,82.28,115577.0,62.8471,62.9313,62.8395,62.9236,115577.0
2018-07-31 11:40:00,82.27,82.3,82.05,82.08,174557.0,62.916,62.9389,62.7477,62.7707,174557.0
2018-07-31 11:50:00,82.08,82.08,81.96,82.05,125789.0,62.7707,62.7707,62.6789,62.7477,125789.0
2018-07-31 12:00:00,82.05,82.21,82.04,82.18,73032.0,62.7477,62.8701,62.7401,62.8471,73032.0
2018-07-31 12:10:00,82.18,82.23,82.15,82.15,55147.0,62.8471,62.8854,62.8242,62.8242,55147.0
2018-07-31 12:20:00,82.14,82.26,82.13,82.25,40386.0,62.8165,62.9083,62.8089,62.9007,40386.0
2018-07-31 12:30:00,82.24,82.31,82.23,82.24,87278.0,62.893,62.9466,62.8854,62.893,87278.0
2018-07-31 12:40:00,82.23,82.3,82.2,82.27,87851.0,62.8854,62.9389,62.8624,62.916,87851.0
2018-07-31 12:50:00,82.27,82.28,82.17,82.2,104592.0,62.916,62.9236,62.8395,62.8624,104592.0
2018-07-31 13:00:00,82.21,82.27,82.14,82.15,67113.0,62.8701,62.916,62.8165,62.8242,67113.0
2018-07-31 13:10:00,82.15,82.16,82.0,82.05,55942.0,62.8242,62.8318,62.7095,62.7477,55942.0
2018-07-31 13:20:00,82.05,82.15,82.02,82.12,53177.0,62.7477,62.8242,62.7248,62.8013,53177.0
2018-07-31 13:30:00,82.12,82.13,82.05,82.1,87200.0,62.8013,62.8089,62.7477,62.786,87200.0
2018-07-31 13:40:00,82.11,82.13,82.07,82.13,40254.0,62.7936,62.8089,62.763,62.8089,40254.0
2018-07-31 13:50:00,82.13,82.16,82.07,82.09,48029.0,62.8089,62.8318,62.763,62.7783,48029.0
2018-07-31 14:00:00,82.08,82.13,82.03,82.12,54773.0,62.7707,62.8089,62.7324,62.8013,54773.0
2018-07-31 14:10:00,82.12,82.12,82.03,82.07,84691.0,62.8013,62.8013,62.7324,62.763,84691.0
2018-07-31 14:20:00,82.07,82.1,82.02,82.09,117388.0,62.763,62.786,62.7248,62.7783,117388.0
2018-07-31 14:30:00,82.09,82.16,82.01,82.14,163655.0,62.7783,62.8318,62.7171,62.8165,163655.0
2018-07-31 14:40:00,82.14,82.2,82.13,82.18,38902.0,62.8165,62.8624,62.8089,62.8471,38902.0
2018-07-31 14:50:00,82.19,82.23,82.17,82.17,74137.0,62.8548,62.8854,62.8395,62.8395,74137.0
2018-07-31 15:00:00,82.16,82.17,82.06,82.12,98099.0,62.8318,62.8395,62.7554,62.8013,98099.0
2018-07-31 15:10:00,82.12,82.13,82.05,82.06,66012.0,62.8013,62.8089,62.7477,62.7554,66012.0
2018-07-31 15:20:00,82.06,82.13,82.03,82.07,85605.0,62.7554,62.8089,62.7324,62.763,85605.0
2018-07-31 15:30:00,82.07,82.08,82.0,82.0,137088.0,62.763,62.7707,62.7095,62.7095,137088.0
2018-07-31 15:40:00,82.01,82.04,81.82,81.83,299747.0,62.7171,62.7401,62.5718,62.5795,299747.0
2018-07-31 15:50:00,81.84,82.02,81.81,81.97,727562.0,62.5871,62.7248,62.5642,62.6865,727562.0
2018-08-01 09:30:00,81.53,81.53,81.13,81.47,415427.0,62.3501,62.3501,62.0442,62.3042,415427.0
2018-08-01 09:40:00,81.46,81.51,81.13,81.27,250330.0,62.2965,62.3348,62.0442,62.1512,250330.0
2018-08-01 09:50:00,81.29,81.49,81.22,81.49,326976.0,62.1665,62.3195,62.113,62.3195,326976.0
2018-08-01 10:00:00,81.49,81.74,81.45,81.68,240008.0,62.3195,62.5106,62.2889,62.4648,240008.0
2018-08-01 10:10:00,81.68,81.8,81.63,81.72,393306.0,62.4648,62.5565,62.4265,62.4954,393306.0
2018-08-01 10:20:00,81.73,81.76,81.57,81.59,563299.0,62.503,62.5259,62.3806,62.3959,563299.0
2018-08-01 10:30:00,81.59,81.65,81.5,81.5,268271.0,62.3959,62.4418,62.3271,62.3271,268271.0
2018-08-01 10:40:00,81.48,81.64,81.45,81.54,320181.0,62.3118,62.4342,62.2889,62.3577,320181.0
2018-08-01 10:50:00,81.55,81.58,81.46,81.51,311772.0,62.3653,62.3883,62.2965,62.3348,311772.0
2018-08-01 11:00:00,81.5,81.54,81.42,81.45,218887.0,62.3271,62.3577,62.2659,62.2889,218887.0
2018-08-01 11:10:00,81.45,81.46,81.29,81.42,133850.0,62.2889,62.2965,62.1665,62.2659,133850.0
2018-08-01 11:20:00,81.41,81.52,81.4,81.44,283639.0,62.2583,62.3424,62.2506,62.2812,283639.0
2018-08-01 11:30:00,81.45,81.63,81.41,81.57,362277.0,62.2889,62.4265,62.2583,62.3806,362277.0
2018-08-01 11:40:00,81.58,81.74,81.55,81.74,81469.0,62.3883,62.5106,62.3653,62.5106,81469.0
2018-08-01 11:50:00,81.74,81.76,81.61,81.73,89138.0,62.5106,62.5259,62.4112,62.503,89138.0
2018-08-01 12:00:00,81.73,81.74,81.54,81.67,80402.0,62.503,62.5106,62.3577,62.4571,80402.0
2018-08-01 12:10:00,81.67,81.7,81.61,81.65,54111.0,62.4571,62.4801,62.4112,62.4418,54111.0
2018-08-01 12:20:00,81.65,81.68,81.63,81.65,61522.0,62.4418,62.4648,62.4265,62.4418,61522.0
2018-08-01 12:30:00,81.64,81.76,81.63,81.7,59751.0,62.4342,62.5259,62.4265,62.4801,59751.0
2018-08-01 12:40:00,81.7,81.73,81.6,81.63,44619.0,62.4801,62.503,62.4036,62.4265,44619.0
2018-08-01 12:50:00,81.62,81.67,81.59,81.65,46977.0,62.4189,62.4571,62.3959,62.4418,46977.0
2018-08-01 13:00:00,81.64,81.65,81.58,81.63,32123.0,62.4342,62.4418,62.3883,62.4265,32123.0
2018-08-01 13:10:00,81.62,81.68,81.6,81.65,56483.0,62.4189,62.4648,62.4036,62.4418,56483.0
2018-08-01 13:20:00,81.66,81.72,81.64,81.71,34986.0,62.4495,62.4954,62.4342,62.4877,34986.0
2018-08-01 13:30:00,81.72,81.75,81.7,81.73,30258.0,62.4954,62.5183,62.4801,62.503,30258.0
2018-08-01 13:40:00,81.73,81.77,81.65,81.72,41531.0,62.503,62.5336,62.4418,62.4954,41531.0
2018-08-01 13:50:00,81.73,81.79,81.71,81.71,48212.0,62.503,62.5489,62.4877,62.4877,48212.0
2018-08-01 14:00:00,81.73,81.8,81.58,81.79,77265.0,62.503,62.5565,62.3883,62.5489,77265.0
2018-08-01 14:10:00,81.79,81.98,81.78,81.97,103854.0,62.5489,62.6942,62.5412,62.6865,103854.0
2018-08-01 14:20:00,81.97,81.97,81.88,81.9,68193.0,62.6865,62.6865,62.6177,62.633,68193.0
2018-08-01 14:30:00,81.9,81.96,81.85,81.96,70048.0,62.633,62.6789,62.5948,62.6789,70048.0
2018-08-01 14:40:00,81.97,82.0,81.91,81.93,148164.0,62.6865,62.7095,62.6407,62.656,148164.0
2018-08-01 14:50:00,81.94,82.16,81.93,82.11,120273.0,62.6636,62.8318,62.656,62.7936,120273.0
2018-08-01 15:00:00,82.1,82.14,82.05,82.08,94316.0,62.786,62.8165,62.7477,62.7707,94316.0
2018-08-01 15:10:00,82.08,82.14,82.06,82.09,66927.0,62.7707,62.8165,62.7554,62.7783,66927.0
2018-08-01 15:20:00,82.1,82.17,82.09,82.13,103491.0,62.786,62.8395,62.7783,62.8089,103491.0
2018-08-01 15:30:00,82.12,82.29,82.12,82.28,162733.0,62.8013,62.9313,62.8013,62.9236,162733.0
2018-08-01 15:40:00,82.28,82.36,82.25,82.35,237591.0,62.9236,62.9848,62.9007,62.9771,237591.0
2018-08-01 15:50:00,82.34,82.53,82.34,82.48,885869.0,62.9695,63.1148,62.9695,63.0766,885869.0
2018-08-02 09:30:00,82.35,82.45,82.17,82.27,298299.0,62.9771,63.0536,62.8395,62.916,298299.0
2018-08-02 09:40:00,82.27,82.58,82.27,82.58,254013.0,62.916,63.153,62.916,63.153,254013.0
2018-08-02 09:50:00,82.58,82.66,82.44,82.5,273556.0,63.153,63.2142,63.046,63.0919,273556.0
2018-08-02 10:00:00,82.5,82.54,82.31,82.34,144853.0,63.0919,63.1224,62.9466,62.9695,144853.0
2018-08-02 10:10:00,82.34,82.45,82.28,82.3,155878.0,62.9695,63.0536,62.9236,62.9389,155878.0
2018-08-02 10:20:00,82.3,82.31,82.06,82.18,117926.0,62.9389,62.9466,62.7554,62.8471,117926.0
2018-08-02 10:30:00,82.18,82.26,82.13,82.19,112974.0,62.8471,62.9083,62.8089,62.8548,112974.0
2018-08-02 10:40:00,82.18,82.35,82.08,82.27,128384.0,62.8471,62.9771,62.7707,62.916,128384.0
2018-08-02 10:50:00,82.28,82.39,82.23,82.39,76343.0,62.9236,63.0077,62.8854,63.0077,76343.0
2018-08-02 11:00:00,82.38,82.51,82.37,82.45,90060.0,63.0001,63.0995,62.9924,63.0536,90060.0
2018-08-02 11:10:00,82.44,82.45,82.31,82.41,73958.0,63.046,63.0536,62.9466,63.023,73958.0
2018-08-02 11:20:00,82.42,82.42,82.22,82.24,194387.0,63.0307,63.0307,62.8777,62.893,194387.0
2018-08-02 11:30:00,82.23,82.26,82.02,82.02,184537.0,62.8854,62.9083,62.7248,62.7248,184537.0
2018-08-02 11:40:00,82.02,82.18,82.01,82.13,97945.0,62.7248,62.8471,62.7171,62.8089,97945.0
2018-08-02 11:50:00,82.12,82.37,82.11,82.36,84517.0,62.8013,62.9924,62.7936,62.9848,84517.0
2018-08-02 12:00:00,82.36,82.43,82.33,82.37,58782.0,62.9848,63.0383,62.9619,62.9924,58782.0
2018-08-02 12:10:00,82.38,82.5,82.33,82.46,51728.0,63.0001,63.0919,62.9619,63.0613,51728.0
2018-08-02 12:20:00,82.46,82.5,82.39,82.39,45594.0,63.0613,63.0919,63.0077,63.0077,45594.0
2018-08-02 12:30:00,82.4,82.43,82.28,82.3,35507.0,63.0154,63.0383,62.9236,62.9389,35507.0
2018-08-02 12:40:00,82.3,82.32,82.21,82.27,51422.0,62.9389,62.9542,62.8701,62.916,51422.0
2018-08-02 12:50:00,82.26,82.37,82.24,82.29,75584.0,62.9083,62.9924,62.893,62.9313,75584.0
2018-08-02 13:00:00,82.3,82.45,82.29,82.45,55066.0,62.9389,63.0536,62.9313,63.0536,55066.0
2018-08-02 13:10:00,82.46,82.5,82.37,82.37,38102.0,63.0613,63.0919,62.9924,62.9924,38102.0
2018-08-02 13:20:00,82.38,82.4,82.32,82.35,43723.0,63.0001,63.0154,62.9542,62.9771,43723.0
2018-08-02 13:30:00,82.36,82.38,82.29,82.34,32447.0,62.9848,63.0001,62.9313,62.9695,32447.0
2018-08-02 13:40:00,82.34,82.37,82.3,82.34,29728.0,62.9695,62.9924,62.9389,62.9695,29728.0
2018-08-02 13:50:00,82.34,82.37,82.33,82.35,24097.0,62.9695,62.9924,62.9619,62.9771,24097.0
2018-08-02 14:00:00,82.35,82.46,82.35,82.42,31832.0,62.9771,63.0613,62.9771,63.0307,31832.0
2018-08-02 14:10:00,82.42,82.42,82.33,82.35,32493.0,63.0307,63.0307,62.9619,62.9771,32493.0
2018-08-02 14:20:00,82.34,82.34,82.19,82.21,31129.0,62.9695,62.9695,62.8548,62.8701,31129.0
2018-08-02 14:30:00,82.21,82.22,82.14,82.17,42205.0,62.8701,62.8777,62.8165,62.8395,42205.0
2018-08-02 14:40:00,82.16,82.21,82.14,82.18,71425.0,62.8318,62.8701,62.8165,62.8471,71425.0
2018-08-02 14:50:00,82.18,82.2,82.06,82.09,46847.0,62.8471,62.8624,62.7554,62.7783,46847.0
2018-08-02 15:00:00,82.1,82.13,82.08,82.12,49884.0,62.786,62.8089,62.7707,62.8013,49884.0
2018-08-02 15:10:00,82.11,82.21,82.07,82.2,91158.0,62.7936,62.8701,62.763,62.8624,91158.0
2018-08-02 15:20:00,82.2,82.22,82.11,82.11,354240.0,62.8624,62.8777,62.7936,62.7936,354240.0
2018-08-02 15:30:00,82.12,82.19,82.09,82.17,188026.0,62.8013,62.8548,62.7783,62.8395,188026.0
2018-08-02 15:40:00,82.17,82.25,82.14,82.18,331989.0,62.8395,62.9007,62.8165,62.8471,331989.0
2018-08-02 15:50:00,82.19,82.21,82.14,82.16,333080.0,62.8548,62.8701,62.8165,62.8318,333080.0
2018-08-03 09:30:00,82.23,82.47,82.15,82.34,212570.0,62.8854,63.0689,62.8242,62.9695,212570.0
2018-08-03 09:40:00,82.34,82.57,82.21,82.45,146451.0,62.9695,63.1454,62.8701,63.0536,146451.0
2018-08-03 09:50:00,82.45,82.53,82.23,82.26,153750.0,63.0536,63.1148,62.8854,62.9083,153750.0
2018-08-03 10:00:00,82.25,82.42,82.23,82.4,99439.0,62.9007,63.0307,62.8854,63.0154,99439.0
2018-08-03 10:10:00,82.4,82.57,82.36,82.5,134442.0,63.0154,63.1454,62.9848,63.0919,134442.0
2018-08-03 10:20:00,82.5,82.67,82.49,82.64,98130.0,63.0919,63.2219,63.0842,63.1989,98130.0
2018-08-03 10:30:00,82.64,82.72,82.57,82.72,112417.0,63.1989,63.2601,63.1454,63.2601,112417.0
2018-08-03 10:40:00,82.71,82.93,82.71,82.93,103014.0,63.2525,63.4207,63.2525,63.4207,103014.0
2018-08-03 10:50:00,82.92,83.13,82.86,83.09,211865.0,63.4131,63.5737,63.3672,63.5431,211865.0
2018-08-03 11:00:00,83.08,83.1,82.89,82.94,82123.0,63.5354,63.5507,63.3901,63.4283,82123.0
2018-08-03 11:10:00,82.94,82.97,82.87,82.94,112507.0,63.4283,63.4513,63.3748,63.4283,112507.0
2018-08-03 11:20:00,82.92,83.02,82.88,82.98,61228.0,63.4131,63.4895,63.3825,63.4589,61228.0
2018-08-03 11:30:00,82.97,82.99,82.86,82.89,99369.0,63.4513,63.4666,63.3672,63.3901,99369.0
2018-08-03 11:40:00,82.89,82.9,82.78,82.79,62957.0,63.3901,63.3978,63.306,63.3136,62957.0
2018-08-03 11:50:00,82.79,82.8,82.7,82.77,47388.0,63.3136,63.3213,63.2448,63.2983,47388.0
2018-08-03 12:00:00,82.76,82.82,82.67,82.67,50958.0,63.2907,63.3366,63.2219,63.2219,50958.0
2018-08-03 12:10:00,82.66,82.75,82.65,82.73,42803.0,63.2142,63.283,63.2066,63.2678,42803.0
2018-08-03 12:20:00,82.74,82.78,82.69,82.75,41677.0,63.2754,63.306,63.2372,63.283,41677.0
2018-08-03 12:30:00,82.75,82.9,82.73,82.87,50678.0,63.283,63.3978,63.2678,63.3748,50678.0
2018-08-03 12:40:00,82.87,82.88,82.82,82.86,81489.0,63.3748,63.3825,63.3366,63.3672,81489.0
2018-08-03 12:50:00,82.86,82.89,82.79,82.8,34862.0,63.3672,63.3901,63.3136,63.3213,34862.0
2018-08-03 13:00:00,82.8,82.82,82.75,82.81,33764.0,63.3213,63.3366,63.283,63.3289,33764.0
2018-08-03 13:10:00,82.82,82.84,82.79,82.8,36302.0,63.3366,63.3519,63.3136,63.3213,36302.0
2018-08-03 13:20:00,82.81,82.94,82.8,82.94,51500.0,63.3289,63.4283,63.3213,63.4283,51500.0
2018-08-03 13:30:00,82.94,82.94,82.87,82.88,62974.0,63.4283,63.4283,63.3748,63.3825,62974.0
2018-08-03 13:40:00,82.89,82.89,82.77,82.8,59109.0,63.3901,63.3901,63.2983,63.3213,59109.0
2018-08-03 13:50:00,82.78,82.91,82.78,82.88,51754.0,63.306,63.4054,63.306,63.3825,51754.0
2018-08-03 14:00:00,82.88,82.91,82.86,82.89,276138.0,63.3825,63.4054,63.3672,63.3901,276138.0
2018-08-03 14:10:00,82.89,82.9,82.83,82.84,50885.0,63.3901,63.3978,63.3442,63.3519,50885.0
2018-08-03 14:20:00,82.84,82.98,82.84,82.97,94266.0,63.3519,63.4589,63.3519,63.4513,94266.0
2018-08-03 14:30:00,82.98,82.99,82.88,82.88,34941.0,63.4589,63.4666,63.3825,63.3825,34941.0
2018-08-03 14:40:00,82.88,82.92,82.85,82.87,43475.0,63.3825,63.4131,63.3595,63.3748,43475.0
2018-08-03 14:50:00,82.87,82.94,82.84,82.91,68323.0,63.3748,63.4283,63.3519,63.4054,68323.0
2018-08-03 15:00:00,82.92,82.92,82.84,82.89,56213.0,63.4131,63.4131,63.3519,63.3901,56213.0
2018-08-03 15:10:00,82.9,82.97,82.89,82.97,54896.0,63.3978,63.4513,63.3901,63.4513,54896.0
2018-08-03 15:20:00,82.96,83.03,82.92,82.93,70603.0,63.4436,63.4972,63.4131,63.4207,70603.0
2018-08-03 15:30:00,82.92,83.05,82.9,83.01,202936.0,63.4131,63.5125,63.3978,63.4819,202936.0
2018-08-03 15:40:00,83.0,83.05,82.97,83.02,363911.0,63.4742,63.5125,63.4513,63.4895,363911.0
2018-08-03 15:50:00,83.02,83.05,82.98,83.04,264006.0,63.4895,63.5125,63.4589,63.5048,264006.0
2018-08-06 09:30:00,83.12,83.14,82.84,83.1,251420.0,63.566,63.5813,63.3519,63.5507,251420.0
2018-08-06 09:40:00,83.1,83.36,83.08,83.23,135130.0,63.5507,63.7495,63.5354,63.6501,135130.0
2018-08-06 09:50:00,83.22,83.38,83.16,83.2,103774.0,63.6425,63.7648,63.5966,63.6272,103774.0
2018-08-06 10:00:00,83.19,83.24,83.11,83.15,113263.0,63.6195,63.6578,63.5584,63.5889,113263.0
2018-08-06 10:10:00,83.16,83.22,83.06,83.08,129684.0,63.5966,63.6425,63.5201,63.5354,129684.0
2018-08-06 10:20:00,83.08,83.2,83.01,83.05,115537.0,63.5354,63.6272,63.4819,63.5125,115537.0
2018-08-06 10:30:00,83.04,83.06,82.94,82.99,82952.0,63.5048,63.5201,63.4283,63.4666,82952.0
2018-08-06 10:40:00,83.0,83.03,82.88,82.98,96907.0,63.4742,63.4972,63.3825,63.4589,96907.0
2018-08-06 10:50:00,82.98,82.99,82.88,82.88,110570.0,63.4589,63.4666,63.3825,63.3825,110570.0
2018-08-06 11:00:00,82.88,82.94,82.83,82.83,51819.0,63.3825,63.4283,63.3442,63.3442,51819.0
2018-08-06 11:10:00,82.83,82.94,82.83,82.86,62605.0,63.3442,63.4283,63.3442,63.3672,62605.0
2018-08-06 11:20:00,82.85,82.95,82.81,82.94,47012.0,63.3595,63.436,63.3289,63.4283,47012.0
2018-08-06 11:30:00,82.95,82.95,82.83,82.84,28390.0,63.436,63.436,63.3442,63.3519,28390.0
2018-08-06 11:40:00,82.83,82.93,82.82,82.92,40274.0,63.3442,63.4207,63.3366,63.4131,40274.0
2018-08-06 11:50:00,82.92,82.96,82.85,82.86,66734.0,63.4131,63.4436,63.3595,63.3672,66734.0
2018-08-06 12:00:00,82.86,82.93,82.84,82.92,71797.0,63.3672,63.4207,63.3519,63.4131,71797.0
2018-08-06 12:10:00,82.92,82.93,82.85,82.89,42308.0,63.4131,63.4207,63.3595,63.3901,42308.0
2018-08-06 12:20:00,82.9,82.95,82.89,82.9,24212.0,63.3978,63.436,63.3901,63.3978,24212.0
2018-08-06 12:30:00,82.9,82.98,82.89,82.95,24435.0,63.3978,63.4589,63.3901,63.436,24435.0
2018-08-06 12:40:00,82.95,83.07,82.95,83.06,37470.0,63.436,63.5278,63.436,63.5201,37470.0
2018-08-06 12:50:00,83.06,83.14,83.06,83.11,120439.0,63.5201,63.5813,63.5201,63.5584,120439.0
2018-08-06 13:00:00,83.11,83.12,83.06,83.07,41531.0,63.5584,63.566,63.5201,63.5278,41531.0
2018-08-06 13:10:00,83.07,83.09,83.04,83.04,33621.0,63.5278,63.5431,63.5048,63.5048,33621.0
2018-08-06 13:20:00,83.05,83.07,82.99,83.07,52224.0,63.5125,63.5278,63.4666,63.5278,52224.0
2018-08-06 13:30:00,83.06,83.08,83.02,83.04,51720.0,63.5201,63.5354,63.4895,63.5048,51720.0
2018-08-06 13:40:00,83.04,83.06,82.99,83.01,44648.0,63.5048,63.5201,63.4666,63.4819,44648.0
2018-08-06 13:50:00,83.02,83.04,82.99,83.02,34899.0,63.4895,63.5048,63.4666,63.4895,34899.0
2018-08-06 14:00:00,83.01,83.04,82.95,82.95,42857.0,63.4819,63.5048,63.436,63.436,42857.0
2018-08-06 14:10:00,82.95,82.98,82.92,82.94,29451.0,63.436,63.4589,63.4131,63.4283,29451.0
2018-08-06 14:20:00,82.94,82.95,82.9,82.91,117432.0,63.4283,63.436,63.3978,63.4054,117432.0
2018-08-06 14:30:00,82.92,82.92,82.89,82.92,64396.0,63.4131,63.4131,63.3901,63.4131,64396.0
2018-08-06 14:40:00,82.91,82.94,82.9,82.93,57285.0,63.4054,63.4283,63.3978,63.4207,57285.0
2018-08-06 14:50:00,82.93,82.96,82.87,82.88,70743.0,63.4207,63.4436,63.3748,63.3825,70743.0
2018-08-06 15:00:00,82.88,82.89,82.77,82.82,66001.0,63.3825,63.3901,63.2983,63.3366,66001.0
2018-08-06 15:10:00,82.82,82.85,82.78,82.81,46749.0,63.3366,63.3595,63.306,63.3289,46749.0
2018-08-06 15:20:00,82.81,82.87,82.78,82.85,138443.0,63.3289,63.3748,63.306,63.3595,138443.0
2018-08-06 15:30:00,82.86,82.89,82.83,82.88,116610.0,63.3672,63.3901,63.3442,63.3825,116610.0
2018-08-06 15:40:00,82.88,82.93,82.84,82.93,290163.0,63.3825,63.4207,63.3519,63.4207,290163.0
2018-08-06 15:50:00,82.93,82.97,82.9,82.95,671045.0,63.4207,63.4513,63.3978,63.436,671045.0
2018-08-07 09:30:00,82.94,82.94,82.42,82.56,319544.0,63.4283,63.4283,63.0307,63.1377,319544.0
2018-08-07 09:40:00,82.57,82.71,82.54,82.69,147773.0,63.1454,63.2525,63.1224,63.2372,147773.0
2018-08-07 09:50:00,82.7,82.7,82.46,82.46,219784.0,63.2448,63.2448,63.0613,63.0613,219784.0
2018-08-07 10:00:00,82.46,82.57,82.41,82.55,74476.0,63.0613,63.1454,63.023,63.1301,74476.0
2018-08-07 10:10:00,82.54,82.64,82.53,82.53,63865.0,63.1224,63.1989,63.1148,63.1148,63865.0
2018-08-07 10:20:00,82.53,82.62,82.5,82.53,49231.0,63.1148,63.1836,63.0919,63.1148,49231.0
2018-08-07 10:30:00,82.52,82.57,82.43,82.53,65272.0,63.1072,63.1454,63.0383,63.1148,65272.0
2018-08-07 10:40:00,82.52,82.55,82.4,82.53,50272.0,63.1072,63.1301,63.0154,63.1148,50272.0
2018-08-07 10:50:00,82.54,82.59,82.47,82.59,43403.0,63.1224,63.1607,63.0689,63.1607,43403.0
2018-08-07 11:00:00,82.58,82.66,82.56,82.62,51970.0,63.153,63.2142,63.1377,63.1836,51970.0
2018-08-07 11:10:00,82.61,82.64,82.54,82.57,42763.0,63.176,63.1989,63.1224,63.1454,42763.0
2018-08-07 11:20:00,82.56,82.64,82.55,82.55,40159.0,63.1377,63.1989,63.1301,63.1301,40159.0
2018-08-07 11:30:00,82.54,82.62,82.53,82.56,32401.0,63.1224,63.1836,63.1148,63.1377,32401.0
2018-08-07 11:40:00,82.55,82.55,82.47,82.51,39166.0,63.1301,63.1301,63.0689,63.0995,39166.0
2018-08-07 11:50:00,82.51,82.58,82.48,82.56,31771.0,63.0995,63.153,63.0766,63.1377,31771.0
2018-08-07 12:00:00,82.56,82.59,82.51,82.53,34926.0,63.1377,63.1607,63.0995,63.1148,34926.0
2018-08-07 12:10:00,82.53,82.62,82.52,82.6,52280.0,63.1148,63.1836,63.1072,63.1683,52280.0
2018-08-07 12:20:00,82.59,82.67,82.58,82.65,25200.0,63.1607,63.2219,63.153,63.2066,25200.0
2018-08-07 12:30:00,82.64,82.65,82.57,82.59,30143.0,63.1989,63.2066,63.1454,63.1607,30143.0
2018-08-07 12:40:00,82.6,82.62,82.54,82.55,29525.0,63.1683,63.1836,63.1224,63.1301,29525.0
2018-08-07 12:50:00,82.55,82.59,82.51,82.55,37357.0,63.1301,63.1607,63.0995,63.1301,37357.0
2018-08-07 13:00:00,82.55,82.56,82.49,82.56,73785.0,63.1301,63.1377,63.0842,63.1377,73785.0
2018-08-07 13:10:00,82.55,82.57,82.53,82.54,76104.0,63.1301,63.1454,63.1148,63.1224,76104.0
2018-08-07 13:20:00,82.54,82.62,82.53,82.59,49709.0,63.1224,63.1836,63.1148,63.1607,49709.0
2018-08-07 13:30:00,82.59,82.63,82.58,82.59,31963.0,63.1607,63.1913,63.153,63.1607,31963.0
2018-08-07 13:40:00,82.6,82.67,82.59,82.65,51657.0,63.1683,63.2219,63.1607,63.2066,51657.0
2018-08-07 13:50:00,82.65,82.67,82.6,82.63,57912.0,63.2066,63.2219,63.1683,63.1913,57912.0
2018-08-07 14:00:00,82.63,82.68,82.61,82.66,27458.0,63.1913,63.2295,63.176,63.2142,27458.0
2018-08-07 14:10:00,82.66,82.68,82.65,82.66,30043.0,63.2142,63.2295,63.2066,63.2142,30043.0
2018-08-07 14:20:00,82.67,82.69,82.61,82.69,37039.0,63.2219,63.2372,63.176,63.2372,37039.0
2018-08-07 14:30:00,82.7,82.71,82.64,82.69,60194.0,63.2448,63.2525,63.1989,63.2372,60194.0
2018-08-07 14:40:00,82.69,82.74,82.67,82.74,48343.0,63.2372,63.2754,63.2219,63.2754,48343.0
2018-08-07 14:50:00,82.74,82.77,82.72,82.76,36949.0,63.2754,63.2983,63.2601,63.2907,36949.0
2018-08-07 15:00:00,82.77,82.77,82.68,82.68,34198.0,63.2983,63.2983,63.2295,63.2295,34198.0
2018-08-07 15:10:00,82.69,82.72,82.65,82.68,38795.0,63.2372,63.2601,63.2066,63.2295,38795.0
2018-08-07 15:20:00,82.69,82.77,82.68,82.76,52293.0,63.2372,63.2983,63.2295,63.2907,52293.0
2018-08-07 15:30:00,82.75,82.77,82.69,82.74,49149.0,63.283,63.2983,63.2372,63.2754,49149.0
2018-08-07 15:40:00,82.74,82.83,82.71,82.83,133903.0,63.2754,63.3442,63.2525,63.3442,133903.0
2018-08-07 15:50:00,82.83,82.85,82.76,82.78,251173.0,63.3442,63.3595,63.2907,63.306,251173.0
2018-08-08 09:30:00,82.77,82.8,82.55,82.69,150383.0,63.2983,63.3213,63.1301,63.2372,150383.0
2018-08-08 09:40:00,82.69,82.74,82.59,82.69,93506.0,63.2372,63.2754,63.1607,63.2372,93506.0
2018-08-08 09:50:00,82.7,82.77,82.51,82.52,77517.0,63.2448,63.2983,63.0995,63.1072,77517.0
2018-08-08 10:00:00,82.52,82.56,82.41,82.49,57266.0,63.1072,63.1377,63.023,63.0842,57266.0
2018-08-08 10:10:00,82.49,82.49,82.34,82.39,72956.0,63.0842,63.0842,62.9695,63.0077,72956.0
2018-08-08 10:20:00,82.39,82.48,82.34,82.38,57237.0,63.0077,63.0766,62.9695,63.0001,57237.0
2018-08-08 10:30:00,82.37,82.4,82.23,82.26,55306.0,62.9924,63.0154,62.8854,62.9083,55306.0
2018-08-08 10:40:00,82.26,82.29,82.15,82.17,43232.0,62.9083,62.9313,62.8242,62.8395,43232.0
2018-08-08 10:50:00,82.18,82.3,82.17,82.26,70613.0,62.8471,62.9389,62.8395,62.9083,70613.0
2018-08-08 11:00:00,82.26,82.38,82.26,82.35,90731.0,62.9083,63.0001,62.9083,62.9771,90731.0
2018-08-08 11:10:00,82.35,82.45,82.29,82.44,48989.0,62.9771,63.0536,62.9313,63.046,48989.0
2018-08-08 11:20:00,82.44,82.54,82.44,82.47,36690.0,63.046,63.1224,63.046,63.0689,36690.0
2018-08-08 11:30:00,82.47,82.49,82.42,82.44,45650.0,63.0689,63.0842,63.0307,63.046,45650.0
2018-08-08 11:40:00,82.44,82.51,82.41,82.45,37446.0,63.046,63.0995,63.023,63.0536,37446.0
2018-08-08 11:50:00,82.45,82.52,82.43,82.51,36562.0,63.0536,63.1072,63.0383,63.0995,36562.0
2018-08-08 12:00:00,82.51,82.58,82.49,82.56,33300.0,63.0995,63.153,63.0842,63.1377,33300.0
2018-08-08 12:10:00,82.57,82.59,82.54,82.55,30690.0,63.1454,63.1607,63.1224,63.1301,30690.0
2018-08-08 12:20:00,82.55,82.56,82.48,82.49,27062.0,63.1301,63.1377,63.0766,63.0842,27062.0
2018-08-08 12:30:00,82.49,82.51,82.4,82.44,45259.0,63.0842,63.0995,63.0154,63.046,45259.0
2018-08-08 12:40:00,82.44,82.45,82.39,82.44,23599.0,63.046,63.0536,63.0077,63.046,23599.0
2018-08-08 12:50:00,82.44,82.45,82.38,82.39,26890.0,63.046,63.0536,63.0001,63.0077,26890.0
2018-08-08 13:00:00,82.39,82.47,82.39,82.45,20433.0,63.0077,63.0689,63.0077,63.0536,20433.0
2018-08-08 13:10:00,82.45,82.48,82.41,82.48,78908.0,63.0536,63.0766,63.023,63.0766,78908.0
2018-08-08 13:20:00,82.48,82.52,82.47,82.51,48786.0,63.0766,63.1072,63.0689,63.0995,48786.0
2018-08-08 13:30:00,82.51,82.56,82.49,82.49,73047.0,63.0995,63.1377,63.0842,63.0842,73047.0
2018-08-08 13:40:00,82.49,82.5,82.42,82.45,118443.0,63.0842,63.0919,63.0307,63.0536,118443.0
2018-08-08 13:50:00,82.44,82.48,82.43,82.48,15839.0,63.046,63.0766,63.0383,63.0766,15839.0
2018-08-08 14:00:00,82.47,82.56,82.46,82.51,55985.0,63.0689,63.1377,63.0613,63.0995,55985.0
2018-08-08 14:10:00,82.51,82.52,82.47,82.47,34059.0,63.0995,63.1072,63.0689,63.0689,34059.0
2018-08-08 14:20:00,82.47,82.49,82.41,82.45,35813.0,63.0689,63.0842,63.023,63.0536,35813.0
2018-08-08 14:30:00,82.44,82.45,82.4,82.42,29681.0,63.046,63.0536,63.0154,63.0307,29681.0
2018-08-08 14:40:00,82.41,82.44,82.38,82.38,64317.0,63.023,63.046,63.0001,63.0001,64317.0
2018-08-08 14:50:00,82.38,82.45,82.37,82.41,29304.0,63.0001,63.0536,62.9924,63.023,29304.0
2018-08-08 15:00:00,82.41,82.42,82.37,82.38,47106.0,63.023,63.0307,62.9924,63.0001,47106.0
2018-08-08 15:10:00,82.37,82.4,82.36,82.36,27759.0,62.9924,63.0154,62.9848,62.9848,27759.0
2018-08-08 15:20:00,82.37,82.43,82.36,82.4,47475.0,62.9924,63.0383,62.9848,63.0154,47475.0
2018-08-08 15:30:00,82.4,82.48,82.4,82.4,48152.0,63.0154,63.0766,63.0154,63.0154,48152.0
2018-08-08 15:40:00,82.4,82.43,82.36,82.4,57312.0,63.0154,63.0383,62.9848,63.0154,57312.0
2018-08-08 15:50:00,82.4,82.41,82.31,82.32,115868.0,63.0154,63.023,62.9466,62.9542,115868.0
2018-08-09 09:30:00,82.34,82.48,82.2,82.23,361998.0,62.9695,63.0766,62.8624,62.8854,361998.0
2018-08-09 09:40:00,82.23,82.55,82.2,82.49,100340.0,62.8854,63.1301,62.8624,63.0842,100340.0
2018-08-09 09:50:00,82.51,82.52,82.19,82.24,97210.0,63.0995,63.1072,62.8548,62.893,97210.0
2018-08-09 10:00:00,82.24,82.43,82.24,82.29,179255.0,62.893,63.0383,62.893,62.9313,179255.0
2018-08-09 10:10:00,82.28,82.44,82.28,82.42,129614.0,62.9236,63.046,62.9236,63.0307,129614.0
2018-08-09 10:20:00,82.42,82.47,82.33,82.39,87941.0,63.0307,63.0689,62.9619,63.0077,87941.0
2018-08-09 10:30:00,82.39,82.48,82.35,82.44,53212.0,63.0077,63.0766,62.9771,63.046,53212.0
2018-08-09 10:40:00,82.44,82.5,82.38,82.48,75893.0,63.046,63.0919,63.0001,63.0766,75893.0
2018-08-09 10:50:00,82.48,82.55,82.39,82.41,55856.0,63.0766,63.1301,63.0077,63.023,55856.0
2018-08-09 11:00:00,82.41,82.49,82.38,82.47,79849.0,63.023,63.0842,63.0001,63.0689,79849.0
2018-08-09 11:10:00,82.47,82.57,82.45,82.53,68965.0,63.0689,63.1454,63.0536,63.1148,68965.0
2018-08-09 11:20:00,82.53,82.6,82.48,82.48,49928.0,63.1148,63.1683,63.0766,63.0766,49928.0
2018-08-09 11:30:00,82.49,82.6,82.48,82.59,55847.0,63.0842,63.1683,63.0766,63.1607,55847.0
2018-08-09 11:40:00,82.59,82.65,82.55,82.63,50087.0,63.1607,63.2066,63.1301,63.1913,50087.0
2018-08-09 11:50:00,82.62,82.64,82.48,82.48,47920.0,63.1836,63.1989,63.0766,63.0766,47920.0
2018-08-09 12:00:00,82.5,82.57,82.45,82.51,46084.0,63.0919,63.1454,63.0536,63.0995,46084.0
2018-08-09 12:10:00,82.5,82.54,82.46,82.47,29521.0,63.0919,63.1224,63.0613,63.0689,29521.0
2018-08-09 12:20:00,82.48,82.53,82.45,82.51,22391.0,63.0766,63.1148,63.0536,63.0995,22391.0
2018-08-09 12:30:00,82.51,82.57,82.48,82.55,34904.0,63.0995,63.1454,63.0766,63.1301,34904.0
2018-08-09 12:40:00,82.55,82.6,82.55,82.6,37695.0,63.1301,63.1683,63.1301,63.1683,37695.0
2018-08-09 12:50:00,82.59,82.61,82.55,82.56,52801.0,63.1607,63.176,63.1301,63.1377,52801.0
2018-08-09 13:00:00,82.56,82.64,82.55,82.59,49635.0,63.1377,63.1989,63.1301,63.1607,49635.0
2018-08-09 13:10:00,82.6,82.61,82.54,82.54,38488.0,63.1683,63.176,63.1224,63.1224,38488.0
2018-08-09 13:20:00,82.53,82.55,82.5,82.53,33145.0,63.1148,63.1301,63.0919,63.1148,33145.0
2018-08-09 13:30:00,82.53,82.56,82.48,82.48,37151.0,63.1148,63.1377,63.0766,63.0766,37151.0
2018-08-09 13:40:00,82.49,82.51,82.47,82.5,23288.0,63.0842,63.0995,63.0689,63.0919,23288.0
2018-08-09 13:50:00,82.5,82.52,82.46,82.47,31222.0,63.0919,63.1072,63.0613,63.0689,31222.0
2018-08-09 14:00:00,82.47,82.49,82.45,82.46,37904.0,63.0689,63.0842,63.0536,63.0613,37904.0
2018-08-09 14:10:00,82.46,82.51,82.44,82.48,39421.0,63.0613,63.0995,63.046,63.0766,39421.0
2018-08-09 14:20:00,82.48,82.55,82.46,82.53,25093.0,63.0766,63.1301,63.0613,63.1148,25093.0
2018-08-09 14:30:00,82.53,82.54,82.49,82.5,31216.0,63.1148,63.1224,63.0842,63.0919,31216.0
2018-08-09 14:40:00,82.51,82.52,82.39,82.42,48071.0,63.0995,63.1072,63.0077,63.0307,48071.0
2018-08-09 14:50:00,82.43,82.45,82.39,82.43,58169.0,63.0383,63.0536,63.0077,63.0383,58169.0
2018-08-09 15:00:00,82.44,82.44,82.38,82.4,35344.0,63.046,63.046,63.0001,63.0154,35344.0
2018-08-09 15:10:00,82.4,82.45,82.37,82.42,40932.0,63.0154,63.0536,62.9924,63.0307,40932.0
2018-08-09 15:20:00,82.41,82.46,82.4,82.45,58875.0,63.023,63.0613,63.0154,63.0536,58875.0
2018-08-09 15:30:00,82.45,82.46,82.41,82.44,94554.0,63.0536,63.0613,63.023,63.046,94554.0
2018-08-09 15:40:00,82.44,82.48,82.43,82.46,104752.0,63.046,63.0766,63.0383,63.0613,104752.0
2018-08-09 15:50:00,82.47,82.49,82.37,82.39,418450.0,63.0689,63.0842,62.9924,63.0077,418450.0
2018-08-10 09:30:00,82.49,82.49,82.1,82.23,259919.0,63.0842,63.0842,62.786,62.8854,259919.0
2018-08-10 09:40:00,82.21,82.45,82.21,82.44,107004.0,62.8701,63.0536,62.8701,63.046,107004.0
2018-08-10 09:50:00,82.45,82.5,82.31,82.32,105987.0,63.0536,63.0919,62.9466,62.9542,105987.0
2018-08-10 10:00:00,82.34,82.46,82.28,82.28,129927.0,62.9695,63.0613,62.9236,62.9236,129927.0
2018-08-10 10:10:00,82.28,82.32,82.19,82.25,99733.0,62.9236,62.9542,62.8548,62.9007,99733.0
2018-08-10 10:20:00,82.27,82.3,82.12,82.12,83078.0,62.916,62.9389,62.8013,62.8013,83078.0
2018-08-10 10:30:00,82.12,82.14,82.01,82.08,80637.0,62.8013,62.8165,62.7171,62.7707,80637.0
2018-08-10 10:40:00,82.08,82.13,82.04,82.08,98096.0,62.7707,62.8089,62.7401,62.7707,98096.0
2018-08-10 10:50:00,82.07,82.13,82.0,82.02,93063.0,62.763,62.8089,62.7095,62.7248,93063.0
2018-08-10 11:00:00,82.0,82.04,81.96,82.01,59487.0,62.7095,62.7401,62.6789,62.7171,59487.0
2018-08-10 11:10:00,82.0,82.1,81.97,82.1,47797.0,62.7095,62.786,62.6865,62.786,47797.0
2018-08-10 11:20:00,82.09,82.11,81.9,81.94,47252.0,62.7783,62.7936,62.633,62.6636,47252.0
2018-08-10 11:30:00,81.94,82.08,81.92,82.05,69305.0,62.6636,62.7707,62.6483,62.7477,69305.0
2018-08-10 11:40:00,82.06,82.06,81.97,82.01,48437.0,62.7554,62.7554,62.6865,62.7171,48437.0
2018-08-10 11:50:00,82.01,82.09,82.0,82.02,54135.0,62.7171,62.7783,62.7095,62.7248,54135.0
2018-08-10 12:00:00,82.03,82.04,81.96,81.98,58513.0,62.7324,62.7401,62.6789,62.6942,58513.0
2018-08-10 12:10:00,81.98,82.07,81.96,82.03,59357.0,62.6942,62.763,62.6789,62.7324,59357.0
2018-08-10 12:20:00,82.03,82.12,82.02,82.09,39085.0,62.7324,62.8013,62.7248,62.7783,39085.0
2018-08-10 12:30:00,82.1,82.12,82.04,82.06,102439.0,62.786,62.8013,62.7401,62.7554,102439.0
2018-08-10 12:40:00,82.06,82.09,81.99,81.99,91726.0,62.7554,62.7783,62.7018,62.7018,91726.0
2018-08-10 12:50:00,81.99,82.0,81.93,81.94,29642.0,62.7018,62.7095,62.656,62.6636,29642.0
2018-08-10 13:00:00,81.94,82.03,81.94,81.99,25796.0,62.6636,62.7324,62.6636,62.7018,25796.0
2018-08-10 13:10:00,81.99,82.02,81.9,81.9,62154.0,62.7018,62.7248,62.633,62.633,62154.0
2018-08-10 13:20:00,81.91,81.97,81.88,81.89,177687.0,62.6407,62.6865,62.6177,62.6254,177687.0
2018-08-10 13:30:00,81.89,81.9,81.84,81.84,303990.0,62.6254,62.633,62.5871,62.5871,303990.0
2018-08-10 13:40:00,81.83,81.87,81.82,81.87,117271.0,62.5795,62.6101,62.5718,62.6101,117271.0
2018-08-10 13:50:00,81.87,81.88,81.81,81.83,393495.0,62.6101,62.6177,62.5642,62.5795,393495.0
2018-08-10 14:00:00,81.82,81.85,81.77,81.85,109604.0,62.5718,62.5948,62.5336,62.5948,109604.0
2018-08-10 14:10:00,81.84,81.86,81.78,81.79,33465.0,62.5871,62.6024,62.5412,62.5489,33465.0
2018-08-10 14:20:00,81.79,81.88,81.79,81.84,31665.0,62.5489,62.6177,62.5489,62.5871,31665.0
2018-08-10 14:30:00,81.83,81.84,81.77,81.8,48095.0,62.5795,62.5871,62.5336,62.5565,48095.0
2018-08-10 14:40:00,81.81,81.86,81.77,81.83,55136.0,62.5642,62.6024,62.5336,62.5795,55136.0
2018-08-10 14:50:00,81.83,81.86,81.79,81.81,35506.0,62.5795,62.6024,62.5489,62.5642,35506.0
2018-08-10 15:00:00,81.81,81.82,81.69,81.7,82723.0,62.5642,62.5718,62.4724,62.4801,82723.0
2018-08-10 15:10:00,81.69,81.7,81.6,81.61,347109.0,62.4724,62.4801,62.4036,62.4112,347109.0
2018-08-10 15:20:00,81.62,81.78,81.62,81.76,165148.0,62.4189,62.5412,62.4189,62.5259,165148.0
2018-08-10 15:30:00,81.75,81.77,81.7,81.75,60151.0,62.5183,62.5336,62.4801,62.5183,60151.0
2018-08-10 15:40:00,81.74,81.75,81.65,81.69,80641.0,62.5106,62.5183,62.4418,62.4724,80641.0
2018-08-10 15:50:00,81.68,81.72,81.63,81.63,263737.0,62.4648,62.4954,62.4265,62.4265,263737.0
2018-08-13 09:30:00,81.66,81.83,81.55,81.59,132249.0,62.4495,62.5795,62.3653,62.3959,132249.0
2018-08-13 09:40:00,81.58,81.71,81.52,81.65,60177.0,62.3883,62.4877,62.3424,62.4418,60177.0
2018-08-13 09:50:00,81.64,81.64,81.53,81.62,73137.0,62.4342,62.4342,62.3501,62.4189,73137.0
2018-08-13 10:00:00,81.64,81.74,81.63,81.71,92677.0,62.4342,62.5106,62.4265,62.4877,92677.0
2018-08-13 10:10:00,81.71,81.73,81.63,81.71,124830.0,62.4877,62.503,62.4265,62.4877,124830.0
2018-08-13 10:20:00,81.71,81.79,81.7,81.72,119466.0,62.4877,62.5489,62.4801,62.4954,119466.0
2018-08-13 10:30:00,81.73,81.83,81.68,81.79,55395.0,62.503,62.5795,62.4648,62.5489,55395.0
2018-08-13 10:40:00,81.79,81.85,81.65,81.65,155580.0,62.5489,62.5948,62.4418,62.4418,155580.0
2018-08-13 10:50:00,81.65,81.71,81.59,81.59,52112.0,62.4418,62.4877,62.3959,62.3959,52112.0
2018-08-13 11:00:00,81.6,81.62,81.55,81.56,44195.0,62.4036,62.4189,62.3653,62.373,44195.0
2018-08-13 11:10:00,81.56,81.64,81.54,81.62,38705.0,62.373,62.4342,62.3577,62.4189,38705.0
2018-08-13 11:20:00,81.62,81.64,81.58,81.63,32045.0,62.4189,62.4342,62.3883,62.4265,32045.0
2018-08-13 11:30:00,81.64,81.68,81.6,81.61,36872.0,62.4342,62.4648,62.4036,62.4112,36872.0
2018-08-13 11:40:00,81.61,81.63,81.56,81.59,40384.0,62.4112,62.4265,62.373,62.3959,40384.0
2018-08-13 11:50:00,81.59,81.59,81.52,81.53,57554.0,62.3959,62.3959,62.3424,62.3501,57554.0
2018-08-13 12:00:00,81.53,81.53,81.48,81.51,76938.0,62.3501,62.3501,62.3118,62.3348,76938.0
2018-08-13 12:10:00,81.51,81.53,81.45,81.45,37012.0,62.3348,62.3501,62.2889,62.2889,37012.0
2018-08-13 12:20:00,81.45,81.53,81.45,81.52,78019.0,62.2889,62.3501,62.2889,62.3424,78019.0
2018-08-13 12:30:00,81.52,81.57,81.5,81.53,61465.0,62.3424,62.3806,62.3271,62.3501,61465.0
2018-08-13 12:40:00,81.54,81.56,81.52,81.52,55585.0,62.3577,62.373,62.3424,62.3424,55585.0
2018-08-13 12:50:00,81.51,81.52,81.41,81.42,46225.0,62.3348,62.3424,62.2583,62.2659,46225.0
2018-08-13 13:00:00,81.41,81.45,81.38,81.44,37305.0,62.2583,62.2889,62.2353,62.2812,37305.0
2018-08-13 13:10:00,81.44,81.49,81.42,81.46,59524.0,62.2812,62.3195,62.2659,62.2965,59524.0
2018-08-13 13:20:00,81.46,81.48,81.42,81.48,27514.0,62.2965,62.3118,62.2659,62.3118,27514.0
2018-08-13 13:30:00,81.47,81.51,81.44,81.48,48641.0,62.3042,62.3348,62.2812,62.3118,48641.0
2018-08-13 13:40:00,81.49,81.54,81.47,81.47,43078.0,62.3195,62.3577,62.3042,62.3042,43078.0
2018-08-13 13:50:00,81.47,81.53,81.45,81.48,31735.0,62.3042,62.3501,62.2889,62.3118,31735.0
2018-08-13 14:00:00,81.49,81.56,81.48,81.54,75512.0,62.3195,62.373,62.3118,62.3577,75512.0
2018-08-13 14:10:00,81.54,81.59,81.53,81.54,35291.0,62.3577,62.3959,62.3501,62.3577,35291.0
2018-08-13 14:20:00,81.54,81.59,81.53,81.57,32964.0,62.3577,62.3959,62.3501,62.3806,32964.0
2018-08-13 14:30:00,81.58,81.6,81.56,81.58,32004.0,62.3883,62.4036,62.373,62.3883,32004.0
2018-08-13 14:40:00,81.58,81.61,81.54,81.56,49088.0,62.3883,62.4112,62.3577,62.373,49088.0
2018-08-13 14:50:00,81.56,81.62,81.55,81.58,44693.0,62.373,62.4189,62.3653,62.3883,44693.0
2018-08-13 15:00:00,81.58,81.59,81.54,81.58,44697.0,62.3883,62.3959,62.3577,62.3883,44697.0
2018-08-13 15:10:00,81.59,81.6,81.55,81.56,48559.0,62.3959,62.4036,62.3653,62.373,48559.0
2018-08-13 15:20:00,81.57,81.64,81.55,81.59,73138.0,62.3806,62.4342,62.3653,62.3959,73138.0
2018-08-13 15:30:00,81.59,81.65,81.54,81.63,71071.0,62.3959,62.4418,62.3577,62.4265,71071.0
2018-08-13 15:40:00,81.62,81.66,81.57,81.58,81192.0,62.4189,62.4495,62.3806,62.3883,81192.0
2018-08-13 15:50:00,81.57,81.61,81.55,81.57,229022.0,62.3806,62.4112,62.3653,62.3806,229022.0
2018-08-14 09:30:00,81.58,81.87,81.58,81.7,190593.0,62.3883,62.6101,62.3883,62.4801,190593.0
2018-08-14 09:40:00,81.7,81.83,81.69,81.79,118619.0,62.4801,62.5795,62.4724,62.5489,118619.0
2018-08-14 09:50:00,81.78,81.8,81.62,81.65,67622.0,62.5412,62.5565,62.4189,62.4418,67622.0
2018-08-14 10:00:00,81.65,81.77,81.63,81.64,62271.0,62.4418,62.5336,62.4265,62.4342,62271.0
2018-08-14 10:10:00,81.64,81.83,81.61,81.81,79694.0,62.4342,62.5795,62.4112,62.5642,79694.0
2018-08-14 10:20:00,81.81,81.86,81.76,81.84,100708.0,62.5642,62.6024,62.5259,62.5871,100708.0
2018-08-14 10:30:00,81.84,81.9,81.81,81.89,68499.0,62.5871,62.633,62.5642,62.6254,68499.0
2018-08-14 10:40:00,81.89,81.96,81.85,81.95,63477.0,62.6254,62.6789,62.5948,62.6712,63477.0
2018-08-14 10:50:00,81.96,82.06,81.92,82.02,68261.0,62.6789,62.7554,62.6483,62.7248,68261.0
2018-08-14 11:00:00,82.01,82.05,82.0,82.03,64701.0,62.7171,62.7477,62.7095,62.7324,64701.0
2018-08-14 11:10:00,82.04,82.11,82.02,82.05,107354.0,62.7401,62.7936,62.7248,62.7477,107354.0
2018-08-14 11:20:00,82.05,82.08,81.97,82.06,90136.0,62.7477,62.7707,62.6865,62.7554,90136.0
2018-08-14 11:30:00,82.06,82.07,81.98,82.06,46633.0,62.7554,62.763,62.6942,62.7554,46633.0
2018-08-14 11:40:00,82.06,82.13,82.06,82.07,96380.0,62.7554,62.8089,62.7554,62.763,96380.0
2018-08-14 11:50:00,82.08,82.18,82.06,82.15,106011.0,62.7707,62.8471,62.7554,62.8242,106011.0
2018-08-14 12:00:00,82.14,82.19,82.12,82.17,126254.0,62.8165,62.8548,62.8013,62.8395,126254.0
2018-08-14 12:10:00,82.17,82.17,82.09,82.15,60705.0,62.8395,62.8395,62.7783,62.8242,60705.0
2018-08-14 12:20:00,82.15,82.17,82.11,82.14,33302.0,62.8242,62.8395,62.7936,62.8165,33302.0
2018-08-14 12:30:00,82.14,82.16,82.11,82.16,41678.0,62.8165,62.8318,62.7936,62.8318,41678.0
2018-08-14 12:40:00,82.16,82.2,82.13,82.13,49448.0,62.8318,62.8624,62.8089,62.8089,49448.0
2018-08-14 12:50:00,82.13,82.14,82.02,82.03,78501.0,62.8089,62.8165,62.7248,62.7324,78501.0
2018-08-14 13:00:00,82.04,82.05,82.02,82.02,40320.0,62.7401,62.7477,62.7248,62.7248,40320.0
2018-08-14 13:10:00,82.03,82.03,81.99,82.02,45860.0,62.7324,62.7324,62.7018,62.7248,45860.0
2018-08-14 13:20:00,82.01,82.07,81.98,82.05,46254.0,62.7171,62.763,62.6942,62.7477,46254.0
2018-08-14 13:30:00,82.04,82.08,82.02,82.07,48068.0,62.7401,62.7707,62.7248,62.763,48068.0
2018-08-14 13:40:00,82.07,82.08,82.0,82.03,41598.0,62.763,62.7707,62.7095,62.7324,41598.0
2018-08-14 13:50:00,82.03,82.05,82.0,82.04,34968.0,62.7324,62.7477,62.7095,62.7401,34968.0
2018-08-14 14:00:00,82.03,82.08,82.03,82.07,52984.0,62.7324,62.7707,62.7324,62.763,52984.0
2018-08-14 14:10:00,82.07,82.1,82.04,82.1,38811.0,62.763,62.786,62.7401,62.786,38811.0
2018-08-14 14:20:00,82.09,82.11,82.02,82.02,53169.0,62.7783,62.7936,62.7248,62.7248,53169.0
2018-08-14 14:30:00,82.02,82.1,82.02,82.08,48944.0,62.7248,62.786,62.7248,62.7707,48944.0
2018-08-14 14:40:00,82.09,82.11,82.07,82.08,32569.0,62.7783,62.7936,62.763,62.7707,32569.0
2018-08-14 14:50:00,82.09,82.11,82.06,82.09,33279.0,62.7783,62.7936,62.7554,62.7783,33279.0
2018-08-14 15:00:00,82.09,82.12,82.07,82.11,42338.0,62.7783,62.8013,62.763,62.7936,42338.0
2018-08-14 15:10:00,82.11,82.15,82.1,82.11,59260.0,62.7936,62.8242,62.786,62.7936,59260.0
2018-08-14 15:20:00,82.09,82.1,82.02,82.04,81103.0,62.7783,62.786,62.7248,62.7401,81103.0
2018-08-14 15:30:00,82.05,82.09,82.04,82.07,53066.0,62.7477,62.7783,62.7401,62.763,53066.0
2018-08-14 15:40:00,82.07,82.07,82.01,82.03,50757.0,62.763,62.763,62.7171,62.7324,50757.0
2018-08-14 15:50:00,82.04,82.04,81.98,82.02,203353.0,62.7401,62.7401,62.6942,62.7248,203353.0
2018-08-15 09:30:00,82.04,82.21,81.92,82.11,437509.0,62.7401,62.8701,62.6483,62.7936,437509.0
2018-08-15 09:40:00,82.1,82.1,81.92,81.92,230301.0,62.786,62.786,62.6483,62.6483,230301.0
2018-08-15 09:50:00,81.93,82.02,81.8,82.02,156906.0,62.656,62.7248,62.5565,62.7248,156906.0
2018-08-15 10:00:00,82.02,82.06,81.94,81.98,121558.0,62.7248,62.7554,62.6636,62.6942,121558.0
2018-08-15 10:10:00,81.98,82.05,81.94,82.0,143576.0,62.6942,62.7477,62.6636,62.7095,143576.0
2018-08-15 10:20:00,82.0,82.09,81.99,82.04,100445.0,62.7095,62.7783,62.7018,62.7401,100445.0
2018-08-15 10:30:00,82.05,82.26,82.04,82.24,90952.0,62.7477,62.9083,62.7401,62.893,90952.0
2018-08-15 10:40:00,82.23,82.29,82.07,82.09,92514.0,62.8854,62.9313,62.763,62.7783,92514.0
2018-08-15 10:50:00,82.09,82.14,82.05,82.11,55998.0,62.7783,62.8165,62.7477,62.7936,55998.0
2018-08-15 11:00:00,82.12,82.25,82.12,82.25,63630.0,62.8013,62.9007,62.8013,62.9007,63630.0
2018-08-15 11:10:00,82.24,82.26,82.17,82.18,133258.0,62.893,62.9083,62.8395,62.8471,133258.0
2018-08-15 11:20:00,82.18,82.28,82.16,82.22,108882.0,62.8471,62.9236,62.8318,62.8777,108882.0
2018-08-15 11:30:00,82.22,82.25,82.18,82.21,55639.0,62.8777,62.9007,62.8471,62.8701,55639.0
2018-08-15 11:40:00,82.21,82.26,82.18,82.26,48640.0,62.8701,62.9083,62.8471,62.9083,48640.0
2018-08-15 11:50:00,82.26,82.44,82.26,82.43,44212.0,62.9083,63.046,62.9083,63.0383,44212.0
2018-08-15 12:00:00,82.43,82.52,82.39,82.52,214452.0,63.0383,63.1072,63.0077,63.1072,214452.0
2018-08-15 12:10:00,82.52,82.57,82.49,82.56,117815.0,63.1072,63.1454,63.0842,63.1377,117815.0
2018-08-15 12:20:00,82.57,82.59,82.54,82.58,70492.0,63.1454,63.1607,63.1224,63.153,70492.0
2018-08-15 12:30:00,82.58,82.64,82.58,82.62,60354.0,63.153,63.1989,63.153,63.1836,60354.0
2018-08-15 12:40:00,82.63,82.69,82.6,82.69,56714.0,63.1913,63.2372,63.1683,63.2372,56714.0
2018-08-15 12:50:00,82.68,82.69,82.51,82.52,54552.0,63.2295,63.2372,63.0995,63.1072,54552.0
2018-08-15 13:00:00,82.52,82.63,82.5,82.6,70422.0,63.1072,63.1913,63.0919,63.1683,70422.0
2018-08-15 13:10:00,82.59,82.61,82.52,82.55,45541.0,63.1607,63.176,63.1072,63.1301,45541.0
2018-08-15 13:20:00,82.54,82.64,82.54,82.63,61677.0,63.1224,63.1989,63.1224,63.1913,61677.0
2018-08-15 13:30:00,82.63,82.63,82.55,82.62,44407.0,63.1913,63.1913,63.1301,63.1836,44407.0
2018-08-15 13:40:00,82.62,82.68,82.61,82.62,51282.0,63.1836,63.2295,63.176,63.1836,51282.0
2018-08-15 13:50:00,82.62,82.65,82.57,82.64,41986.0,63.1836,63.2066,63.1454,63.1989,41986.0
2018-08-15 14:00:00,82.65,82.65,82.51,82.54,99275.0,63.2066,63.2066,63.0995,63.1224,99275.0
2018-08-15 14:10:00,82.55,82.6,82.51,82.58,50146.0,63.1301,63.1683,63.0995,63.153,50146.0
2018-08-15 14:20:00,82.59,82.64,82.54,82.55,82616.0,63.1607,63.1989,63.1224,63.1301,82616.0
2018-08-15 14:30:00,82.56,82.59,82.52,82.55,55518.0,63.1377,63.1607,63.1072,63.1301,55518.0
2018-08-15 14:40:00,82.54,82.57,82.49,82.52,59475.0,63.1224,63.1454,63.0842,63.1072,59475.0
2018-08-15 14:50:00,82.51,82.59,82.48,82.57,65341.0,63.0995,63.1607,63.0766,63.1454,65341.0
2018-08-15 15:00:00,82.57,82.61,82.56,82.57,54264.0,63.1454,63.176,63.1377,63.1454,54264.0
2018-08-15 15:10:00,82.58,82.59,82.51,82.51,41667.0,63.153,63.1607,63.0995,63.0995,41667.0
2018-08-15 15:20:00,82.5,82.52,82.45,82.49,62535.0,63.0919,63.1072,63.0536,63.0842,62535.0
2018-08-15 15:30:00,82.49,82.62,82.49,82.56,133398.0,63.0842,63.1836,63.0842,63.1377,133398.0
2018-08-15 15:40:00,82.56,82.61,82.51,82.61,131878.0,63.1377,63.176,63.0995,63.176,131878.0
2018-08-15 15:50:00,82.6,82.72,82.59,82.63,526270.0,63.1683,63.2601,63.1607,63.1913,526270.0
2018-08-16 09:30:00,82.63,82.78,82.56,82.72,224388.0,63.1913,63.306,63.1377,63.2601,224388.0
2018-08-16 09:40:00,82.73,82.88,82.71,82.83,196970.0,63.2678,63.3825,63.2525,63.3442,196970.0
2018-08-16 09:50:00,82.84,82.87,82.72,82.81,74956.0,63.3519,63.3748,63.2601,63.3289,74956.0
2018-08-16 10:00:00,82.82,82.91,82.7,82.72,127134.0,63.3366,63.4054,63.2448,63.2601,127134.0
2018-08-16 10:10:00,82.72,82.79,82.65,82.76,59218.0,63.2601,63.3136,63.2066,63.2907,59218.0
2018-08-16 10:20:00,82.76,82.86,82.7,82.83,40867.0,63.2907,63.3672,63.2448,63.3442,40867.0
2018-08-16 10:30:00,82.83,82.96,82.83,82.91,49342.0,63.3442,63.4436,63.3442,63.4054,49342.0
2018-08-16 10:40:00,82.91,83.01,82.89,83.0,46802.0,63.4054,63.4819,63.3901,63.4742,46802.0
2018-08-16 10:50:00,83.01,83.04,82.99,83.02,76061.0,63.4819,63.5048,63.4666,63.4895,76061.0
2018-08-16 11:00:00,83.02,83.1,83.01,83.02,234548.0,63.4895,63.5507,63.4819,63.4895,234548.0
2018-08-16 11:10:00,83.02,83.06,82.99,83.05,46007.0,63.4895,63.5201,63.4666,63.5125,46007.0
2018-08-16 11:20:00,83.05,83.14,83.05,83.14,50021.0,63.5125,63.5813,63.5125,63.5813,50021.0
2018-08-16 11:30:00,83.14,83.22,83.12,83.12,88876.0,63.5813,63.6425,63.566,63.566,88876.0
2018-08-16 11:40:00,83.11,83.17,83.05,83.1,34340.0,63.5584,63.6042,63.5125,63.5507,34340.0
2018-08-16 11:50:00,83.1,83.13,83.05,83.07,30518.0,63.5507,63.5737,63.5125,63.5278,30518.0
2018-08-16 12:00:00,83.07,83.2,83.05,83.19,29327.0,63.5278,63.6272,63.5125,63.6195,29327.0
2018-08-16 12:10:00,83.2,83.25,83.19,83.2,38666.0,63.6272,63.6654,63.6195,63.6272,38666.0
2018-08-16 12:20:00,83.21,83.24,83.19,83.22,55626.0,63.6348,63.6578,63.6195,63.6425,55626.0
2018-08-16 12:30:00,83.23,83.29,83.22,83.26,68343.0,63.6501,63.696,63.6425,63.6731,68343.0
2018-08-16 12:40:00,83.26,83.28,83.19,83.2,65887.0,63.6731,63.6884,63.6195,63.6272,65887.0
2018-08-16 12:50:00,83.19,83.22,83.17,83.22,52108.0,63.6195,63.6425,63.6042,63.6425,52108.0
2018-08-16 13:00:00,83.22,83.22,83.11,83.12,86163.0,63.6425,63.6425,63.5584,63.566,86163.0
2018-08-16 13:10:00,83.12,83.16,83.09,83.15,49206.0,63.566,63.5966,63.5431,63.5889,49206.0
2018-08-16 13:20:00,83.15,83.27,83.15,83.24,62594.0,63.5889,63.6807,63.5889,63.6578,62594.0
2018-08-16 13:30:00,83.23,83.27,83.23,83.24,71895.0,63.6501,63.6807,63.6501,63.6578,71895.0
2018-08-16 13:40:00,83.23,83.25,83.19,83.21,50810.0,63.6501,63.6654,63.6195,63.6348,50810.0
2018-08-16 13:50:00,83.21,83.21,83.15,83.17,36934.0,63.6348,63.6348,63.5889,63.6042,36934.0
2018-08-16 14:00:00,83.16,83.18,83.13,83.16,41171.0,63.5966,63.6119,63.5737,63.5966,41171.0
2018-08-16 14:10:00,83.17,83.17,83.11,83.14,70557.0,63.6042,63.6042,63.5584,63.5813,70557.0
2018-08-16 14:20:00,83.14,83.14,83.11,83.12,59279.0,63.5813,63.5813,63.5584,63.566,59279.0
2018-08-16 14:30:00,83.11,83.13,83.05,83.13,62327.0,63.5584,63.5737,63.5125,63.5737,62327.0
2018-08-16 14:40:00,83.13,83.13,83.05,83.07,49054.0,63.5737,63.5737,63.5125,63.5278,49054.0
2018-08-16 14:50:00,83.07,83.1,83.05,83.09,58678.0,63.5278,63.5507,63.5125,63.5431,58678.0
2018-08-16 15:00:00,83.1,83.13,83.08,83.09,40568.0,63.5507,63.5737,63.5354,63.5431,40568.0
2018-08-16 15:10:00,83.09,83.21,83.07,83.17,77944.0,63.5431,63.6348,63.5278,63.6042,77944.0
2018-08-16 15:20:00,83.17,83.23,83.16,83.23,67688.0,63.6042,63.6501,63.5966,63.6501,67688.0
2018-08-16 15:30:00,83.22,83.26,83.16,83.18,87091.0,63.6425,63.6731,63.5966,63.6119,87091.0
2018-08-16 15:40:00,83.18,83.22,83.18,83.2,69292.0,63.6119,63.6425,63.6119,63.6272,69292.0
2018-08-16 15:50:00,83.19,83.28,83.15,83.28,302810.0,63.6195,63.6884,63.5889,63.6884,302810.0
2018-08-17 09:30:00,83.11,83.44,83.11,83.33,132461.0,63.5584,63.8107,63.5584,63.7266,132461.0
2018-08-17 09:40:00,83.34,83.45,83.25,83.29,886161.0,63.7342,63.8184,63.6654,63.696,886161.0
2018-08-17 09:50:00,83.29,83.44,83.25,83.31,201702.0,63.696,63.8107,63.6654,63.7113,201702.0
2018-08-17 10:00:00,83.31,83.44,83.31,83.31,141651.0,63.7113,63.8107,63.7113,63.7113,141651.0
2018-08-17 10:10:00,83.32,83.47,83.32,83.42,110844.0,63.719,63.8337,63.719,63.7954,110844.0
2018-08-17 10:20:00,83.42,83.55,83.38,83.53,95305.0,63.7954,63.8948,63.7648,63.8796,95305.0
2018-08-17 10:30:00,83.53,83.55,83.48,83.54,77298.0,63.8796,63.8948,63.8413,63.8872,77298.0
2018-08-17 10:40:00,83.53,83.58,83.51,83.56,182224.0,63.8796,63.9178,63.8643,63.9025,182224.0
2018-08-17 10:50:00,83.55,83.64,83.55,83.61,69479.0,63.8948,63.9637,63.8948,63.9407,69479.0
2018-08-17 11:00:00,83.61,83.63,83.58,83.63,75158.0,63.9407,63.956,63.9178,63.956,75158.0
2018-08-17 11:10:00,83.63,83.7,83.63,83.67,65937.0,63.956,64.0096,63.956,63.9866,65937.0
2018-08-17 11:20:00,83.66,83.67,83.59,83.64,56252.0,63.979,63.9866,63.9254,63.9637,56252.0
2018-08-17 11:30:00,83.64,83.68,83.63,83.66,61141.0,63.9637,63.9943,63.956,63.979,61141.0
2018-08-17 11:40:00,83.67,83.71,83.62,83.64,36365.0,63.9866,64.0172,63.9484,63.9637,36365.0
2018-08-17 11:50:00,83.64,83.67,83.62,83.62,31714.0,63.9637,63.9866,63.9484,63.9484,31714.0
2018-08-17 12:00:00,83.62,83.74,83.62,83.74,35346.0,63.9484,64.0401,63.9484,64.0401,35346.0
2018-08-17 12:10:00,83.74,83.77,83.69,83.73,30400.0,64.0401,64.0631,64.0019,64.0325,30400.0
2018-08-17 12:20:00,83.74,83.76,83.72,83.74,13930.0,64.0401,64.0554,64.0249,64.0401,13930.0
2018-08-17 12:30:00,83.74,83.75,83.7,83.71,19122.0,64.0401,64.0478,64.0096,64.0172,19122.0
2018-08-17 12:40:00,83.71,83.71,83.66,83.71,29321.0,64.0172,64.0172,63.979,64.0172,29321.0
2018-08-17 12:50:00,83.71,83.79,83.7,83.79,47782.0,64.0172,64.0784,64.0096,64.0784,47782.0
2018-08-17 13:00:00,83.78,83.82,83.76,83.8,30734.0,64.0707,64.1013,64.0554,64.086,30734.0
2018-08-17 13:10:00,83.79,83.81,83.78,83.81,48120.0,64.0784,64.0937,64.0707,64.0937,48120.0
2018-08-17 13:20:00,83.8,83.84,83.79,83.82,58918.0,64.086,64.1166,64.0784,64.1013,58918.0
2018-08-17 13:30:00,83.82,83.84,83.78,83.83,36679.0,64.1013,64.1166,64.0707,64.109,36679.0
2018-08-17 13:40:00,83.84,83.85,83.8,83.84,71771.0,64.1166,64.1243,64.086,64.1166,71771.0
2018-08-17 13:50:00,83.84,83.92,83.82,83.92,64098.0,64.1166,64.1778,64.1013,64.1778,64098.0
2018-08-17 14:00:00,83.91,83.99,83.9,83.92,105842.0,64.1702,64.2313,64.1625,64.1778,105842.0
2018-08-17 14:10:00,83.92,83.94,83.86,83.86,78740.0,64.1778,64.1931,64.1319,64.1319,78740.0
2018-08-17 14:20:00,83.85,83.96,83.84,83.95,57616.0,64.1243,64.2084,64.1166,64.2007,57616.0
2018-08-17 14:30:00,83.95,83.97,83.88,83.88,127063.0,64.2007,64.216,64.1472,64.1472,127063.0
2018-08-17 14:40:00,83.89,83.91,83.86,83.86,46461.0,64.1549,64.1702,64.1319,64.1319,46461.0
2018-08-17 14:50:00,83.87,83.99,83.86,83.99,78659.0,64.1396,64.2313,64.1319,64.2313,78659.0
2018-08-17 15:00:00,83.98,84.0,83.96,83.98,89784.0,64.2237,64.239,64.2084,64.2237,89784.0
2018-08-17 15:10:00,83.98,84.0,83.93,83.98,104651.0,64.2237,64.239,64.1855,64.2237,104651.0
2018-08-17 15:20:00,83.99,84.0,83.91,83.94,97487.0,64.2313,64.239,64.1702,64.1931,97487.0
2018-08-17 15:30:00,83.94,83.97,83.92,83.95,85102.0,64.1931,64.216,64.1778,64.2007,85102.0
2018-08-17 15:40:00,83.95,84.0,83.95,84.0,204706.0,64.2007,64.239,64.2007,64.239,204706.0
2018-08-17 15:50:00,83.99,84.07,83.93,84.06,596632.0,64.2313,64.2925,64.1855,64.2849,596632.0
2018-08-20 09:30:00,84.17,84.28,84.1,84.18,134009.0,64.369,64.4531,64.3155,64.3766,134009.0
2018-08-20 09:40:00,84.19,84.27,84.14,84.16,87732.0,64.3843,64.4455,64.346,64.3613,87732.0
2018-08-20 09:50:00,84.16,84.28,84.13,84.24,65449.0,64.3613,64.4531,64.3384,64.4225,65449.0
2018-08-20 10:00:00,84.26,84.3,84.18,84.24,61829.0,64.4378,64.4684,64.3766,64.4225,61829.0
2018-08-20 10:10:00,84.24,84.31,84.19,84.27,63240.0,64.4225,64.4761,64.3843,64.4455,63240.0
2018-08-20 10:20:00,84.27,84.32,84.23,84.28,52574.0,64.4455,64.4837,64.4149,64.4531,52574.0
2018-08-20 10:30:00,84.29,84.33,84.19,84.19,60599.0,64.4608,64.4914,64.3843,64.3843,60599.0
2018-08-20 10:40:00,84.2,84.21,84.1,84.14,62638.0,64.3919,64.3996,64.3155,64.346,62638.0
2018-08-20 10:50:00,84.14,84.24,84.14,84.2,41442.0,64.346,64.4225,64.346,64.3919,41442.0
2018-08-20 11:00:00,84.21,84.26,84.14,84.2,50129.0,64.3996,64.4378,64.346,64.3919,50129.0
2018-08-20 11:10:00,84.21,84.34,84.2,84.31,43899.0,64.3996,64.499,64.3919,64.4761,43899.0
2018-08-20 11:20:00,84.3,84.34,84.28,84.29,35810.0,64.4684,64.499,64.4531,64.4608,35810.0
2018-08-20 11:30:00,84.29,84.3,84.25,84.28,44303.0,64.4608,64.4684,64.4302,64.4531,44303.0
2018-08-20 11:40:00,84.27,84.34,84.22,84.32,39115.0,64.4455,64.499,64.4072,64.4837,39115.0
2018-08-20 11:50:00,84.33,84.35,84.29,84.3,41582.0,64.4914,64.5066,64.4608,64.4684,41582.0
2018-08-20 12:00:00,84.3,84.39,84.29,84.37,21882.0,64.4684,64.5372,64.4608,64.5219,21882.0
2018-08-20 12:10:00,84.38,84.43,84.37,84.4,34348.0,64.5296,64.5678,64.5219,64.5449,34348.0
2018-08-20 12:20:00,84.41,84.44,84.4,84.43,36568.0,64.5525,64.5755,64.5449,64.5678,36568.0
2018-08-20 12:30:00,84.42,84.45,84.4,84.41,17166.0,64.5602,64.5831,64.5449,64.5525,17166.0
2018-08-20 12:40:00,84.41,84.43,84.37,84.42,23991.0,64.5525,64.5678,64.5219,64.5602,23991.0
2018-08-20 12:50:00,84.42,84.5,84.41,84.5,149037.0,64.5602,64.6214,64.5525,64.6214,149037.0
2018-08-20 13:00:00,84.49,84.55,84.45,84.51,42955.0,64.6137,64.6596,64.5831,64.629,42955.0
2018-08-20 13:10:00,84.51,84.55,84.5,84.51,33893.0,64.629,64.6596,64.6214,64.629,33893.0
2018-08-20 13:20:00,84.51,84.53,84.44,84.5,24797.0,64.629,64.6443,64.5755,64.6214,24797.0
2018-08-20 13:30:00,84.5,84.52,84.44,84.44,27613.0,64.6214,64.6367,64.5755,64.5755,27613.0
2018-08-20 13:40:00,84.45,84.49,84.44,84.49,40984.0,64.5831,64.6137,64.5755,64.6137,40984.0
2018-08-20 13:50:00,84.49,84.49,84.42,84.45,32034.0,64.6137,64.6137,64.5602,64.5831,32034.0
2018-08-20 14:00:00,84.44,84.48,84.41,84.41,38710.0,64.5755,64.6061,64.5525,64.5525,38710.0
2018-08-20 14:10:00,84.41,84.42,84.33,84.36,37001.0,64.5525,64.5602,64.4914,64.5143,37001.0
2018-08-20 14:20:00,84.35,84.37,84.26,84.26,52343.0,64.5066,64.5219,64.4378,64.4378,52343.0
2018-08-20 14:30:00,84.25,84.25,84.16,84.17,50983.0,64.4302,64.4302,64.3613,64.369,50983.0
2018-08-20 14:40:00,84.17,84.17,84.06,84.08,62617.0,64.369,64.369,64.2849,64.3002,62617.0
2018-08-20 14:50:00,84.08,84.1,84.02,84.05,43414.0,64.3002,64.3155,64.2543,64.2772,43414.0
2018-08-20 15:00:00,84.05,84.09,84.02,84.02,148546.0,64.2772,64.3078,64.2543,64.2543,148546.0
2018-08-20 15:10:00,84.02,84.13,84.0,84.13,82478.0,64.2543,64.3384,64.239,64.3384,82478.0
2018-08-20 15:20:00,84.12,84.14,84.08,84.1,59092.0,64.3308,64.346,64.3002,64.3155,59092.0
2018-08-20 15:30:00,84.09,84.14,84.06,84.14,90789.0,64.3078,64.346,64.2849,64.346,90789.0
2018-08-20 15:40:00,84.14,84.14,84.07,84.08,227893.0,64.346,64.346,64.2925,64.3002,227893.0
2018-08-20 15:50:00,84.08,84.1,84.03,84.1,577517.0,64.3002,64.3155,64.2619,64.3155,577517.0
2018-08-21 09:30:00,84.0,84.15,83.82,83.88,293425.0,64.239,64.3537,64.1013,64.1472,293425.0
2018-08-21 09:40:00,83.88,83.89,83.77,83.88,82846.0,64.1472,64.1549,64.0631,64.1472,82846.0
2018-08-21 09:50:00,83.89,83.91,83.64,83.74,100022.0,64.1549,64.1702,63.9637,64.0401,100022.0
2018-08-21 10:00:00,83.74,83.84,83.69,83.8,103104.0,64.0401,64.1166,64.0019,64.086,103104.0
2018-08-21 10:10:00,83.8,83.85,83.76,83.78,56085.0,64.086,64.1243,64.0554,64.0707,56085.0
2018-08-21 10:20:00,83.78,83.86,83.77,83.8,47512.0,64.0707,64.1319,64.0631,64.086,47512.0
2018-08-21 10:30:00,83.81,83.89,83.79,83.83,39192.0,64.0937,64.1549,64.0784,64.109,39192.0
2018-08-21 10:40:00,83.82,83.83,83.68,83.68,110953.0,64.1013,64.109,63.9943,63.9943,110953.0
2018-08-21 10:50:00,83.69,83.73,83.66,83.67,66473.0,64.0019,64.0325,63.979,63.9866,66473.0
2018-08-21 11:00:00,83.67,83.73,83.64,83.65,38957.0,63.9866,64.0325,63.9637,63.9713,38957.0
2018-08-21 11:10:00,83.64,83.71,83.6,83.7,61474.0,63.9637,64.0172,63.9331,64.0096,61474.0
2018-08-21 11:20:00,83.7,83.74,83.66,83.73,51262.0,64.0096,64.0401,63.979,64.0325,51262.0
2018-08-21 11:30:00,83.74,83.75,83.69,83.72,58243.0,64.0401,64.0478,64.0019,64.0249,58243.0
2018-08-21 11:40:00,83.71,83.73,83.67,83.67,79629.0,64.0172,64.0325,63.9866,63.9866,79629.0
2018-08-21 11:50:00,83.67,83.67,83.59,83.63,53899.0,63.9866,63.9866,63.9254,63.956,53899.0
2018-08-21 12:00:00,83.64,83.65,83.56,83.58,51425.0,63.9637,63.9713,63.9025,63.9178,51425.0
2018-08-21 12:10:00,83.57,83.57,83.52,83.56,29264.0,63.9101,63.9101,63.8719,63.9025,29264.0
2018-08-21 12:20:00,83.56,83.56,83.5,83.5,79900.0,63.9025,63.9025,63.8566,63.8566,79900.0
2018-08-21 12:30:00,83.49,83.51,83.46,83.49,36287.0,63.849,63.8643,63.826,63.849,36287.0
2018-08-21 12:40:00,83.49,83.53,83.48,83.49,32332.0,63.849,63.8796,63.8413,63.849,32332.0
2018-08-21 12:50:00,83.47,83.5,83.44,83.46,46546.0,63.8337,63.8566,63.8107,63.826,46546.0
2018-08-21 13:00:00,83.45,83.49,83.41,83.48,43444.0,63.8184,63.849,63.7878,63.8413,43444.0
2018-08-21 13:10:00,83.47,83.52,83.44,83.5,56029.0,63.8337,63.8719,63.8107,63.8566,56029.0
2018-08-21 13:20:00,83.5,83.54,83.48,83.54,23223.0,63.8566,63.8872,63.8413,63.8872,23223.0
2018-08-21 13:30:00,83.53,83.58,83.52,83.57,37402.0,63.8796,63.9178,63.8719,63.9101,37402.0
2018-08-21 13:40:00,83.56,83.61,83.54,83.61,33007.0,63.9025,63.9407,63.8872,63.9407,33007.0
2018-08-21 13:50:00,83.62,83.64,83.58,83.62,45550.0,63.9484,63.9637,63.9178,63.9484,45550.0
2018-08-21 14:00:00,83.63,83.69,83.62,83.65,48167.0,63.956,64.0019,63.9484,63.9713,48167.0
2018-08-21 14:10:00,83.65,83.73,83.64,83.72,38828.0,63.9713,64.0325,63.9637,64.0249,38828.0
2018-08-21 14:20:00,83.71,83.76,83.68,83.73,42890.0,64.0172,64.0554,63.9943,64.0325,42890.0
2018-08-21 14:30:00,83.74,83.74,83.65,83.66,28440.0,64.0401,64.0401,63.9713,63.979,28440.0
2018-08-21 14:40:00,83.66,83.7,83.64,83.66,35278.0,63.979,64.0096,63.9637,63.979,35278.0
2018-08-21 14:50:00,83.65,83.7,83.62,83.68,51475.0,63.9713,64.0096,63.9484,63.9943,51475.0
2018-08-21 15:00:00,83.67,83.73,83.67,83.71,30398.0,63.9866,64.0325,63.9866,64.0172,30398.0
2018-08-21 15:10:00,83.72,83.75,83.67,83.67,47778.0,64.0249,64.0478,63.9866,63.9866,47778.0
2018-08-21 15:20:00,83.68,83.73,83.64,83.7,35532.0,63.9943,64.0325,63.9637,64.0096,35532.0
2018-08-21 15:30:00,83.71,83.72,83.62,83.63,51052.0,64.0172,64.0249,63.9484,63.956,51052.0
2018-08-21 15:40:00,83.62,83.65,83.57,83.58,166237.0,63.9484,63.9713,63.9101,63.9178,166237.0
2018-08-21 15:50:00,83.57,83.67,83.55,83.58,469913.0,63.9101,63.9866,63.8948,63.9178,469913.0
2018-08-22 09:30:00,83.53,83.64,83.29,83.4,159082.0,63.8796,63.9637,63.696,63.7801,159082.0
2018-08-22 09:40:00,83.41,83.49,83.34,83.37,95779.0,63.7878,63.849,63.7342,63.7572,95779.0
2018-08-22 09:50:00,83.37,83.43,83.24,83.26,134293.0,63.7572,63.8031,63.6578,63.6731,134293.0
2018-08-22 10:00:00,83.26,83.29,83.19,83.21,52601.0,63.6731,63.696,63.6195,63.6348,52601.0
2018-08-22 10:10:00,83.21,83.21,83.12,83.13,54497.0,63.6348,63.6348,63.566,63.5737,54497.0
2018-08-22 10:20:00,83.12,83.19,83.08,83.15,43519.0,63.566,63.6195,63.5354,63.5889,43519.0
2018-08-22 10:30:00,83.15,83.2,83.13,83.16,42859.0,63.5889,63.6272,63.5737,63.5966,42859.0
2018-08-22 10:40:00,83.16,83.2,83.1,83.12,75394.0,63.5966,63.6272,63.5507,63.566,75394.0
2018-08-22 10:50:00,83.13,83.17,82.98,82.98,78098.0,63.5737,63.6042,63.4589,63.4589,78098.0
2018-08-22 11:00:00,82.98,83.01,82.92,82.96,44417.0,63.4589,63.4819,63.4131,63.4436,44417.0
2018-08-22 11:10:00,82.96,83.01,82.93,82.99,71199.0,63.4436,63.4819,63.4207,63.4666,71199.0
2018-08-22 11:20:00,82.99,83.02,82.95,82.98,61411.0,63.4666,63.4895,63.436,63.4589,61411.0
2018-08-22 11:30:00,82.98,83.03,82.95,82.95,66778.0,63.4589,63.4972,63.436,63.436,66778.0
2018-08-22 11:40:00,82.96,82.98,82.9,82.98,107705.0,63.4436,63.4589,63.3978,63.4589,107705.0
2018-08-22 11:50:00,82.97,82.97,82.85,82.85,38313.0,63.4513,63.4513,63.3595,63.3595,38313.0
2018-08-22 12:00:00,82.86,82.96,82.85,82.93,57529.0,63.3672,63.4436,63.3595,63.4207,57529.0
2018-08-22 12:10:00,82.92,82.94,82.86,82.86,30215.0,63.4131,63.4283,63.3672,63.3672,30215.0
2018-08-22 12:20:00,82.86,82.91,82.85,82.89,37135.0,63.3672,63.4054,63.3595,63.3901,37135.0
2018-08-22 12:30:00,82.89,82.89,82.83,82.87,43845.0,63.3901,63.3901,63.3442,63.3748,43845.0
2018-08-22 12:40:00,82.87,82.96,82.86,82.95,39399.0,63.3748,63.4436,63.3672,63.436,39399.0
2018-08-22 12:50:00,82.95,83.02,82.94,83.0,45842.0,63.436,63.4895,63.4283,63.4742,45842.0
2018-08-22 13:00:00,83.0,83.04,83.0,83.02,20150.0,63.4742,63.5048,63.4742,63.4895,20150.0
2018-08-22 13:10:00,83.02,83.04,82.99,83.03,21112.0,63.4895,63.5048,63.4666,63.4972,21112.0
2018-08-22 13:20:00,83.04,83.09,83.02,83.09,21407.0,63.5048,63.5431,63.4895,63.5431,21407.0
2018-08-22 13:30:00,83.09,83.11,83.07,83.08,29209.0,63.5431,63.5584,63.5278,63.5354,29209.0
2018-08-22 13:40:00,83.08,83.1,83.06,83.07,16565.0,63.5354,63.5507,63.5201,63.5278,16565.0
2018-08-22 13:50:00,83.07,83.1,83.06,83.09,48718.0,63.5278,63.5507,63.5201,63.5431,48718.0
2018-08-22 14:00:00,83.08,83.17,83.08,83.12,43718.0,63.5354,63.6042,63.5354,63.566,43718.0
2018-08-22 14:10:00,83.11,83.13,83.03,83.04,54394.0,63.5584,63.5737,63.4972,63.5048,54394.0
2018-08-22 14:20:00,83.05,83.06,83.02,83.04,45585.0,63.5125,63.5201,63.4895,63.5048,45585.0
2018-08-22 14:30:00,83.04,83.07,83.02,83.05,44902.0,63.5048,63.5278,63.4895,63.5125,44902.0
2018-08-22 14:40:00,83.05,83.08,83.04,83.05,38926.0,63.5125,63.5354,63.5048,63.5125,38926.0
2018-08-22 14:50:00,83.05,83.08,83.03,83.08,49218.0,63.5125,63.5354,63.4972,63.5354,49218.0
2018-08-22 15:00:00,83.07,83.1,83.05,83.06,45800.0,63.5278,63.5507,63.5125,63.5201,45800.0
2018-08-22 15:10:00,83.07,83.09,83.03,83.04,39261.0,63.5278,63.5431,63.4972,63.5048,39261.0
2018-08-22 15:20:00,83.04,83.06,83.02,83.03,44497.0,63.5048,63.5201,63.4895,63.4972,44497.0
2018-08-22 15:30:00,83.04,83.07,83.01,83.06,60118.0,63.5048,63.5278,63.4819,63.5201,60118.0
2018-08-22 15:40:00,83.06,83.11,83.05,83.11,215000.0,63.5201,63.5584,63.5125,63.5584,215000.0
2018-08-22 15:50:00,83.1,83.15,83.08,83.14,357609.0,63.5507,63.5889,63.5354,63.5813,357609.0
2018-08-23 09:30:00,83.15,83.25,83.08,83.11,89013.0,63.5889,63.6654,63.5354,63.5584,89013.0
2018-08-23 09:40:00,83.11,83.19,83.01,83.05,64547.0,63.5584,63.6195,63.4819,63.5125,64547.0
2018-08-23 09:50:00,83.05,83.14,83.04,83.12,76274.0,63.5125,63.5813,63.5048,63.566,76274.0
2018-08-23 10:00:00,83.13,83.2,83.09,83.14,55972.0,63.5737,63.6272,63.5431,63.5813,55972.0
2018-08-23 10:10:00,83.14,83.17,83.07,83.14,78425.0,63.5813,63.6042,63.5278,63.5813,78425.0
2018-08-23 10:20:00,83.15,83.18,83.06,83.18,67897.0,63.5889,63.6119,63.5201,63.6119,67897.0
2018-08-23 10:30:00,83.19,83.2,83.11,83.12,50269.0,63.6195,63.6272,63.5584,63.566,50269.0
2018-08-23 10:40:00,83.12,83.14,83.01,83.03,121662.0,63.566,63.5813,63.4819,63.4972,121662.0
2018-08-23 10:50:00,83.04,83.05,83.01,83.04,121190.0,63.5048,63.5125,63.4819,63.5048,121190.0
2018-08-23 11:00:00,83.05,83.06,82.99,83.03,38060.0,63.5125,63.5201,63.4666,63.4972,38060.0
2018-08-23 11:10:00,83.03,83.07,83.0,83.05,51632.0,63.4972,63.5278,63.4742,63.5125,51632.0
2018-08-23 11:20:00,83.05,83.11,83.03,83.1,39130.0,63.5125,63.5584,63.4972,63.5507,39130.0
2018-08-23 11:30:00,83.1,83.19,83.09,83.19,37924.0,63.5507,63.6195,63.5431,63.6195,37924.0
2018-08-23 11:40:00,83.2,83.3,83.2,83.26,38167.0,63.6272,63.7037,63.6272,63.6731,38167.0
2018-08-23 11:50:00,83.24,83.26,83.19,83.19,93695.0,63.6578,63.6731,63.6195,63.6195,93695.0
2018-08-23 12:00:00,83.19,83.2,83.09,83.11,39283.0,63.6195,63.6272,63.5431,63.5584,39283.0
2018-08-23 12:10:00,83.11,83.11,83.08,83.1,63713.0,63.5584,63.5584,63.5354,63.5507,63713.0
2018-08-23 12:20:00,83.09,83.1,83.0,83.02,28375.0,63.5431,63.5507,63.4742,63.4895,28375.0
2018-08-23 12:30:00,83.02,83.06,83.02,83.03,30441.0,63.4895,63.5201,63.4895,63.4972,30441.0
2018-08-23 12:40:00,83.03,83.05,83.01,83.02,26486.0,63.4972,63.5125,63.4819,63.4895,26486.0
2018-08-23 12:50:00,83.02,83.02,82.98,83.0,33765.0,63.4895,63.4895,63.4589,63.4742,33765.0
2018-08-23 13:00:00,82.99,83.01,82.97,82.99,22507.0,63.4666,63.4819,63.4513,63.4666,22507.0
2018-08-23 13:10:00,82.99,83.02,82.96,82.98,21626.0,63.4666,63.4895,63.4436,63.4589,21626.0
2018-08-23 13:20:00,82.98,82.98,82.94,82.98,21020.0,63.4589,63.4589,63.4283,63.4589,21020.0
2018-08-23 13:30:00,82.98,83.0,82.95,82.96,37344.0,63.4589,63.4742,63.436,63.4436,37344.0
2018-08-23 13:40:00,82.97,82.99,82.95,82.98,38486.0,63.4513,63.4666,63.436,63.4589,38486.0
2018-08-23 13:50:00,82.98,82.99,82.93,82.94,45167.0,63.4589,63.4666,63.4207,63.4283,45167.0
2018-08-23 14:00:00,82.94,82.96,82.93,82.94,36788.0,63.4283,63.4436,63.4207,63.4283,36788.0
2018-08-23 14:10:00,82.95,82.98,82.93,82.95,42282.0,63.436,63.4589,63.4207,63.436,42282.0
2018-08-23 14:20:00,82.95,83.01,82.95,83.0,75847.0,63.436,63.4819,63.436,63.4742,75847.0
2018-08-23 14:30:00,82.99,83.0,82.94,82.97,53321.0,63.4666,63.4742,63.4283,63.4513,53321.0
2018-08-23 14:40:00,82.97,83.04,82.97,83.04,49396.0,63.4513,63.5048,63.4513,63.5048,49396.0
2018-08-23 14:50:00,83.04,83.05,83.0,83.01,51237.0,63.5048,63.5125,63.4742,63.4819,51237.0
2018-08-23 15:00:00,83.01,83.02,83.0,83.01,37032.0,63.4819,63.4895,63.4742,63.4819,37032.0
2018-08-23 15:10:00,83.02,83.05,83.0,83.04,53053.0,63.4895,63.5125,63.4742,63.5048,53053.0
2018-08-23 15:20:00,83.05,83.05,82.98,83.0,63017.0,63.5125,63.5125,63.4589,63.4742,63017.0
2018-08-23 15:30:00,83.0,83.02,82.94,82.94,68948.0,63.4742,63.4895,63.4283,63.4283,68948.0
2018-08-23 15:40:00,82.95,82.97,82.89,82.92,81796.0,63.436,63.4513,63.3901,63.4131,81796.0
2018-08-23 15:50:00,82.91,82.95,82.9,82.93,189787.0,63.4054,63.436,63.3978,63.4207,189787.0
2018-08-24 09:30:00,82.93,82.94,82.82,82.88,111463.0,63.4207,63.4283,63.3366,63.3825,111463.0
2018-08-24 09:40:00,82.88,82.9,82.8,82.89,72326.0,63.3825,63.3978,63.3213,63.3901,72326.0
2018-08-24 09:50:00,82.9,82.99,82.87,82.93,55292.0,63.3978,63.4666,63.3748,63.4207,55292.0
2018-08-24 10:00:00,82.93,82.99,82.86,82.99,76101.0,63.4207,63.4666,63.3672,63.4666,76101.0
2018-08-24 10:10:00,82.99,83.2,82.98,83.18,60612.0,63.4666,63.6272,63.4589,63.6119,60612.0
2018-08-24 10:20:00,83.18,83.18,83.02,83.06,67314.0,63.6119,63.6119,63.4895,63.5201,67314.0
2018-08-24 10:30:00,83.06,83.15,83.01,83.14,74800.0,63.5201,63.5889,63.4819,63.5813,74800.0
2018-08-24 10:40:00,83.14,83.18,83.05,83.05,52634.0,63.5813,63.6119,63.5125,63.5125,52634.0
2018-08-24 10:50:00,83.04,83.15,83.04,83.09,36192.0,63.5048,63.5889,63.5048,63.5431,36192.0
2018-08-24 11:00:00,83.09,83.15,83.05,83.11,79415.0,63.5431,63.5889,63.5125,63.5584,79415.0
2018-08-24 11:10:00,83.11,83.16,83.1,83.13,45944.0,63.5584,63.5966,63.5507,63.5737,45944.0
2018-08-24 11:20:00,83.13,83.21,83.13,83.16,48523.0,63.5737,63.6348,63.5737,63.5966,48523.0
2018-08-24 11:30:00,83.17,83.2,83.13,83.2,79712.0,63.6042,63.6272,63.5737,63.6272,79712.0
2018-08-24 11:40:00,83.21,83.24,83.17,83.23,41350.0,63.6348,63.6578,63.6042,63.6501,41350.0
2018-08-24 11:50:00,83.24,83.27,83.2,83.25,37355.0,63.6578,63.6807,63.6272,63.6654,37355.0
2018-08-24 12:00:00,83.25,83.36,83.25,83.34,31430.0,63.6654,63.7495,63.6654,63.7342,31430.0
2018-08-24 12:10:00,83.34,83.36,83.3,83.32,52052.0,63.7342,63.7495,63.7037,63.719,52052.0
2018-08-24 12:20:00,83.31,83.36,83.31,83.34,32838.0,63.7113,63.7495,63.7113,63.7342,32838.0
2018-08-24 12:30:00,83.33,83.34,83.29,83.29,28918.0,63.7266,63.7342,63.696,63.696,28918.0
2018-08-24 12:40:00,83.3,83.31,83.26,83.29,33259.0,63.7037,63.7113,63.6731,63.696,33259.0
2018-08-24 12:50:00,83.28,83.3,83.25,83.29,35431.0,63.6884,63.7037,63.6654,63.696,35431.0
2018-08-24 13:00:00,83.29,83.35,83.29,83.29,29232.0,63.696,63.7419,63.696,63.696,29232.0
2018-08-24 13:10:00,83.29,83.31,83.26,83.3,20222.0,63.696,63.7113,63.6731,63.7037,20222.0
2018-08-24 13:20:00,83.29,83.31,83.26,83.28,33076.0,63.696,63.7113,63.6731,63.6884,33076.0
2018-08-24 13:30:00,83.28,83.29,83.19,83.22,36786.0,63.6884,63.696,63.6195,63.6425,36786.0
2018-08-24 13:40:00,83.21,83.23,83.18,83.18,69456.0,63.6348,63.6501,63.6119,63.6119,69456.0
2018-08-24 13:50:00,83.19,83.24,83.18,83.23,31307.0,63.6195,63.6578,63.6119,63.6501,31307.0
2018-08-24 14:00:00,83.23,83.23,83.2,83.21,35115.0,63.6501,63.6501,63.6272,63.6348,35115.0
2018-08-24 14:10:00,83.21,83.25,83.19,83.22,35847.0,63.6348,63.6654,63.6195,63.6425,35847.0
2018-08-24 14:20:00,83.21,83.21,83.16,83.19,32108.0,63.6348,63.6348,63.5966,63.6195,32108.0
2018-08-24 14:30:00,83.19,83.27,83.17,83.26,45182.0,63.6195,63.6807,63.6042,63.6731,45182.0
2018-08-24 14:40:00,83.26,83.33,83.25,83.3,48465.0,63.6731,63.7266,63.6654,63.7037,48465.0
2018-08-24 14:50:00,83.31,83.35,83.25,83.33,48689.0,63.7113,63.7419,63.6654,63.7266,48689.0
2018-08-24 15:00:00,83.34,83.35,83.3,83.32,33361.0,63.7342,63.7419,63.7037,63.719,33361.0
2018-08-24 15:10:00,83.32,83.42,83.32,83.42,48869.0,63.719,63.7954,63.719,63.7954,48869.0
2018-08-24 15:20:00,83.41,83.42,83.36,83.39,43398.0,63.7878,63.7954,63.7495,63.7725,43398.0
2018-08-24 15:30:00,83.39,83.43,83.35,83.43,70198.0,63.7725,63.8031,63.7419,63.8031,70198.0
2018-08-24 15:40:00,83.43,83.43,83.37,83.41,167618.0,63.8031,63.8031,63.7572,63.7878,167618.0
2018-08-24 15:50:00,83.41,83.43,83.34,83.4,545695.0,63.7878,63.8031,63.7342,63.7801,545695.0
2018-08-27 09:30:00,83.49,83.56,83.29,83.33,165534.0,63.849,63.9025,63.696,63.7266,165534.0
2018-08-27 09:40:00,83.32,83.4,83.27,83.3,72133.0,63.719,63.7801,63.6807,63.7037,72133.0
2018-08-27 09:50:00,83.29,83.46,83.27,83.41,94436.0,63.696,63.826,63.6807,63.7878,94436.0
2018-08-27 10:00:00,83.41,83.42,83.21,83.23,129628.0,63.7878,63.7954,63.6348,63.6501,129628.0
2018-08-27 10:10:00,83.22,83.25,83.15,83.2,72543.0,63.6425,63.6654,63.5889,63.6272,72543.0
2018-08-27 10:20:00,83.19,83.19,83.03,83.05,79015.0,63.6195,63.6195,63.4972,63.5125,79015.0
2018-08-27 10:30:00,83.06,83.12,82.91,82.96,93248.0,63.5201,63.566,63.4054,63.4436,93248.0
2018-08-27 10:40:00,82.96,82.97,82.86,82.88,57549.0,63.4436,63.4513,63.3672,63.3825,57549.0
2018-08-27 10:50:00,82.89,83.03,82.89,82.92,84407.0,63.3901,63.4972,63.3901,63.4131,84407.0
2018-08-27 11:00:00,82.92,83.05,82.88,83.05,71563.0,63.4131,63.5125,63.3825,63.5125,71563.0
2018-08-27 11:10:00,83.06,83.06,82.97,83.04,42639.0,63.5201,63.5201,63.4513,63.5048,42639.0
2018-08-27 11:20:00,83.04,83.04,82.94,83.02,48145.0,63.5048,63.5048,63.4283,63.4895,48145.0
2018-08-27 11:30:00,83.02,83.04,82.96,83.03,52785.0,63.4895,63.5048,63.4436,63.4972,52785.0
2018-08-27 11:40:00,83.02,83.04,82.94,83.0,39047.0,63.4895,63.5048,63.4283,63.4742,39047.0
2018-08-27 11:50:00,83.01,83.04,82.98,83.02,38591.0,63.4819,63.5048,63.4589,63.4895,38591.0
2018-08-27 12:00:00,83.03,83.06,82.98,83.02,45223.0,63.4972,63.5201,63.4589,63.4895,45223.0
2018-08-27 12:10:00,83.01,83.02,82.93,82.97,31291.0,63.4819,63.4895,63.4207,63.4513,31291.0
2018-08-27 12:20:00,82.97,82.99,82.94,82.98,23037.0,63.4513,63.4666,63.4283,63.4589,23037.0
2018-08-27 12:30:00,82.98,83.03,82.98,82.99,41304.0,63.4589,63.4972,63.4589,63.4666,41304.0
2018-08-27 12:40:00,83.0,83.04,82.97,83.02,47822.0,63.4742,63.5048,63.4513,63.4895,47822.0
2018-08-27 12:50:00,83.02,83.09,83.02,83.09,72523.0,63.4895,63.5431,63.4895,63.5431,72523.0
2018-08-27 13:00:00,83.08,83.1,83.0,83.0,59471.0,63.5354,63.5507,63.4742,63.4742,59471.0
2018-08-27 13:10:00,83.01,83.04,82.95,82.95,44809.0,63.4819,63.5048,63.436,63.436,44809.0
2018-08-27 13:20:00,82.94,82.94,82.85,82.85,47905.0,63.4283,63.4283,63.3595,63.3595,47905.0
2018-08-27 13:30:00,82.85,82.97,82.84,82.96,53400.0,63.3595,63.4513,63.3519,63.4436,53400.0
2018-08-27 13:40:00,82.96,82.99,82.91,82.96,44975.0,63.4436,63.4666,63.4054,63.4436,44975.0
2018-08-27 13:50:00,82.96,83.06,82.95,83.05,51480.0,63.4436,63.5201,63.436,63.5125,51480.0
2018-08-27 14:00:00,83.06,83.06,82.96,82.97,49087.0,63.5201,63.5201,63.4436,63.4513,49087.0
2018-08-27 14:10:00,82.97,83.08,82.97,83.07,61995.0,63.4513,63.5354,63.4513,63.5278,61995.0
2018-08-27 14:20:00,83.06,83.12,83.06,83.11,29877.0,63.5201,63.566,63.5201,63.5584,29877.0
2018-08-27 14:30:00,83.1,83.14,83.08,83.11,52714.0,63.5507,63.5813,63.5354,63.5584,52714.0
2018-08-27 14:40:00,83.1,83.1,83.02,83.03,46423.0,63.5507,63.5507,63.4895,63.4972,46423.0
2018-08-27 14:50:00,83.03,83.05,82.99,83.01,62217.0,63.4972,63.5125,63.4666,63.4819,62217.0
2018-08-27 15:00:00,83.01,83.05,82.98,83.05,67776.0,63.4819,63.5125,63.4589,63.5125,67776.0
2018-08-27 15:10:00,83.05,83.05,83.01,83.03,90172.0,63.5125,63.5125,63.4819,63.4972,90172.0
2018-08-27 15:20:00,83.04,83.09,83.03,83.05,151592.0,63.5048,63.5431,63.4972,63.5125,151592.0
2018-08-27 15:30:00,83.05,83.18,83.04,83.15,194959.0,63.5125,63.6119,63.5048,63.5889,194959.0
2018-08-27 15:40:00,83.16,83.2,83.13,83.14,213509.0,63.5966,63.6272,63.5737,63.5813,213509.0
2018-08-27 15:50:00,83.14,83.23,83.13,83.2,498862.0,63.5813,63.6501,63.5737,63.6272,498862.0
2018-08-28 09:30:00,83.24,83.37,83.02,83.35,176731.0,63.6578,63.7572,63.4895,63.7419,176731.0
2018-08-28 09:40:00,83.34,83.52,83.34,83.49,114731.0,63.7342,63.8719,63.7342,63.849,114731.0
2018-08-28 09:50:00,83.5,83.51,83.4,83.44,79875.0,63.8566,63.8643,63.7801,63.8107,79875.0
2018-08-28 10:00:00,83.44,83.46,83.28,83.3,98524.0,63.8107,63.826,63.6884,63.7037,98524.0
2018-08-28 10:10:00,83.3,83.32,83.2,83.22,83756.0,63.7037,63.719,63.6272,63.6425,83756.0
2018-08-28 10:20:00,83.21,83.24,83.16,83.19,69407.0,63.6348,63.6578,63.5966,63.6195,69407.0
2018-08-28 10:30:00,83.2,83.25,83.19,83.19,81310.0,63.6272,63.6654,63.6195,63.6195,81310.0
2018-08-28 10:40:00,83.18,83.28,83.17,83.25,51115.0,63.6119,63.6884,63.6042,63.6654,51115.0
2018-08-28 10:50:00,83.25,83.36,83.21,83.36,57005.0,63.6654,63.7495,63.6348,63.7495,57005.0
2018-08-28 11:00:00,83.35,83.37,83.3,83.36,58635.0,63.7419,63.7572,63.7037,63.7495,58635.0
2018-08-28 11:10:00,83.35,83.44,83.35,83.37,53243.0,63.7419,63.8107,63.7419,63.7572,53243.0
2018-08-28 11:20:00,83.37,83.54,83.35,83.54,56695.0,63.7572,63.8872,63.7419,63.8872,56695.0
2018-08-28 11:30:00,83.54,83.59,83.51,83.58,81990.0,63.8872,63.9254,63.8643,63.9178,81990.0
2018-08-28 11:40:00,83.57,83.59,83.52,83.57,70808.0,63.9101,63.9254,63.8719,63.9101,70808.0
2018-08-28 11:50:00,83.57,83.6,83.52,83.53,69927.0,63.9101,63.9331,63.8719,63.8796,69927.0
2018-08-28 12:00:00,83.52,83.64,83.52,83.63,58835.0,63.8719,63.9637,63.8719,63.956,58835.0
2018-08-28 12:10:00,83.63,83.69,83.61,83.66,37506.0,63.956,64.0019,63.9407,63.979,37506.0
2018-08-28 12:20:00,83.66,83.73,83.63,83.72,27081.0,63.979,64.0325,63.956,64.0249,27081.0
2018-08-28 12:30:00,83.71,83.73,83.67,83.72,44443.0,64.0172,64.0325,63.9866,64.0249,44443.0
2018-08-28 12:40:00,83.72,83.73,83.67,83.69,52299.0,64.0249,64.0325,63.9866,64.0019,52299.0
2018-08-28 12:50:00,83.7,83.74,83.66,83.68,40935.0,64.0096,64.0401,63.979,63.9943,40935.0
2018-08-28 13:00:00,83.69,83.72,83.66,83.71,38548.0,64.0019,64.0249,63.979,64.0172,38548.0
2018-08-28 13:10:00,83.71,83.78,83.71,83.77,65373.0,64.0172,64.0707,64.0172,64.0631,65373.0
2018-08-28 13:20:00,83.77,83.8,83.75,83.77,29418.0,64.0631,64.086,64.0478,64.0631,29418.0
2018-08-28 13:30:00,83.76,83.79,83.75,83.79,41942.0,64.0554,64.0784,64.0478,64.0784,41942.0
2018-08-28 13:40:00,83.79,83.79,83.72,83.74,41073.0,64.0784,64.0784,64.0249,64.0401,41073.0
2018-08-28 13:50:00,83.74,83.76,83.67,83.68,59772.0,64.0401,64.0554,63.9866,63.9943,59772.0
2018-08-28 14:00:00,83.68,83.79,83.67,83.78,43177.0,63.9943,64.0784,63.9866,64.0707,43177.0
2018-08-28 14:10:00,83.78,83.8,83.76,83.78,32732.0,64.0707,64.086,64.0554,64.0707,32732.0
2018-08-28 14:20:00,83.78,83.8,83.76,83.77,41149.0,64.0707,64.086,64.0554,64.0631,41149.0
2018-08-28 14:30:00,83.77,83.79,83.73,83.74,39172.0,64.0631,64.0784,64.0325,64.0401,39172.0
2018-08-28 14:40:00,83.74,83.79,83.73,83.79,24627.0,64.0401,64.0784,64.0325,64.0784,24627.0
2018-08-28 14:50:00,83.78,83.84,83.75,83.84,43725.0,64.0707,64.1166,64.0478,64.1166,43725.0
2018-08-28 15:00:00,83.84,83.85,83.8,83.83,47543.0,64.1166,64.1243,64.086,64.109,47543.0
2018-08-28 15:10:00,83.84,83.96,83.83,83.95,76803.0,64.1166,64.2084,64.109,64.2007,76803.0
2018-08-28 15:20:00,83.95,84.05,83.95,83.97,125486.0,64.2007,64.2772,64.2007,64.216,125486.0
2018-08-28 15:30:00,83.98,84.17,83.97,84.15,166023.0,64.2237,64.369,64.216,64.3537,166023.0
2018-08-28 15:40:00,84.16,84.22,84.08,84.09,272160.0,64.3613,64.4072,64.3002,64.3078,272160.0
2018-08-28 15:50:00,84.08,84.24,84.08,84.24,1105695.0,64.3002,64.4225,64.3002,64.4225,1105695.0
2018-08-29 09:30:00,84.23,84.41,84.16,84.4,182766.0,64.4149,64.5525,64.3613,64.5449,182766.0
2018-08-29 09:40:00,84.4,84.44,84.16,84.25,118255.0,64.5449,64.5755,64.3613,64.4302,118255.0
2018-08-29 09:50:00,84.25,84.33,84.12,84.14,91731.0,64.4302,64.4914,64.3308,64.346,91731.0
2018-08-29 10:00:00,84.14,84.29,84.13,84.15,101505.0,64.346,64.4608,64.3384,64.3537,101505.0
2018-08-29 10:10:00,84.16,84.17,84.09,84.15,73677.0,64.3613,64.369,64.3078,64.3537,73677.0
2018-08-29 10:20:00,84.15,84.24,84.13,84.23,90359.0,64.3537,64.4225,64.3384,64.4149,90359.0
2018-08-29 10:30:00,84.23,84.26,84.18,84.22,79553.0,64.4149,64.4378,64.3766,64.4072,79553.0
2018-08-29 10:40:00,84.22,84.27,84.19,84.22,91795.0,64.4072,64.4455,64.3843,64.4072,91795.0
2018-08-29 10:50:00,84.22,84.22,84.13,84.17,57099.0,64.4072,64.4072,64.3384,64.369,57099.0
2018-08-29 11:00:00,84.18,84.2,84.13,84.2,86035.0,64.3766,64.3919,64.3384,64.3919,86035.0
2018-08-29 11:10:00,84.2,84.22,84.15,84.22,61597.0,64.3919,64.4072,64.3537,64.4072,61597.0
2018-08-29 11:20:00,84.21,84.27,84.19,84.27,54330.0,64.3996,64.4455,64.3843,64.4455,54330.0
2018-08-29 11:30:00,84.27,84.29,84.14,84.15,91489.0,64.4455,64.4608,64.346,64.3537,91489.0
2018-08-29 11:40:00,84.14,84.14,84.07,84.12,125281.0,64.346,64.346,64.2925,64.3308,125281.0
2018-08-29 11:50:00,84.12,84.18,84.11,84.17,52673.0,64.3308,64.3766,64.3231,64.369,52673.0
2018-08-29 12:00:00,84.17,84.25,84.17,84.23,48955.0,64.369,64.4302,64.369,64.4149,48955.0
2018-08-29 12:10:00,84.22,84.29,84.22,84.27,30814.0,64.4072,64.4608,64.4072,64.4455,30814.0
2018-08-29 12:20:00,84.27,84.33,84.27,84.33,38299.0,64.4455,64.4914,64.4455,64.4914,38299.0
2018-08-29 12:30:00,84.34,84.38,84.32,84.36,47485.0,64.499,64.5296,64.4837,64.5143,47485.0
2018-08-29 12:40:00,84.36,84.38,84.32,84.33,35448.0,64.5143,64.5296,64.4837,64.4914,35448.0
2018-08-29 12:50:00,84.33,84.35,84.31,84.34,43374.0,64.4914,64.5066,64.4761,64.499,43374.0
2018-08-29 13:00:00,84.34,84.37,84.32,84.33,50709.0,64.499,64.5219,64.4837,64.4914,50709.0
2018-08-29 13:10:00,84.33,84.34,84.32,84.32,54019.0,64.4914,64.499,64.4837,64.4837,54019.0
2018-08-29 13:20:00,84.32,84.33,84.29,84.32,55410.0,64.4837,64.4914,64.4608,64.4837,55410.0
2018-08-29 13:30:00,84.32,84.33,84.28,84.28,51642.0,64.4837,64.4914,64.4531,64.4531,51642.0
2018-08-29 13:40:00,84.28,84.3,84.27,84.28,50751.0,64.4531,64.4684,64.4455,64.4531,50751.0
2018-08-29 13:50:00,84.28,84.28,84.22,84.22,52921.0,64.4531,64.4531,64.4072,64.4072,52921.0
2018-08-29 14:00:00,84.22,84.24,84.21,84.22,39242.0,64.4072,64.4225,64.3996,64.4072,39242.0
2018-08-29 14:10:00,84.22,84.23,84.2,84.22,38592.0,64.4072,64.4149,64.3919,64.4072,38592.0
2018-08-29 14:20:00,84.22,84.22,84.18,84.21,63757.0,64.4072,64.4072,64.3766,64.3996,63757.0
2018-08-29 14:30:00,84.21,84.24,84.2,84.24,30484.0,64.3996,64.4225,64.3919,64.4225,30484.0
2018-08-29 14:40:00,84.23,84.24,84.2,84.21,54815.0,64.4149,64.4225,64.3919,64.3996,54815.0
2018-08-29 14:50:00,84.2,84.21,84.18,84.2,85307.0,64.3919,64.3996,64.3766,64.3919,85307.0
2018-08-29 15:00:00,84.21,84.25,84.19,84.21,49426.0,64.3996,64.4302,64.3843,64.3996,49426.0
2018-08-29 15:10:00,84.21,84.26,84.2,84.26,40675.0,64.3996,64.4378,64.3919,64.4378,40675.0
2018-08-29 15:20:00,84.25,84.32,84.23,84.31,69124.0,64.4302,64.4837,64.4149,64.4761,69124.0
2018-08-29 15:30:00,84.31,84.32,84.28,84.29,73979.0,64.4761,64.4837,64.4531,64.4608,73979.0
2018-08-29 15:40:00,84.3,84.3,84.2,84.22,105522.0,64.4684,64.4684,64.3919,64.4072,105522.0
2018-08-29 15:50:00,84.22,84.24,84.11,84.14,454557.0,64.4072,64.4225,64.3231,64.346,454557.0
2018-08-30 09:30:00,84.35,84.37,84.05,84.06,147412.0,64.5066,64.5219,64.2772,64.2849,147412.0
2018-08-30 09:40:00,84.07,84.07,83.92,83.99,75929.0,64.2925,64.2925,64.1778,64.2313,75929.0
2018-08-30 09:50:00,83.98,84.05,83.93,83.94,59843.0,64.2237,64.2772,64.1855,64.1931,59843.0
2018-08-30 10:00:00,83.93,84.08,83.89,84.05,76707.0,64.1855,64.3002,64.1549,64.2772,76707.0
2018-08-30 10:10:00,84.03,84.08,83.96,83.98,58707.0,64.2619,64.3002,64.2084,64.2237,58707.0
2018-08-30 10:20:00,83.99,84.04,83.83,83.87,80002.0,64.2313,64.2696,64.109,64.1396,80002.0
2018-08-30 10:30:00,83.87,83.95,83.86,83.87,46748.0,64.1396,64.2007,64.1319,64.1396,46748.0
2018-08-30 10:40:00,83.87,83.93,83.87,83.91,37461.0,64.1396,64.1855,64.1396,64.1702,37461.0
2018-08-30 10:50:00,83.89,83.96,83.87,83.96,38331.0,64.1549,64.2084,64.1396,64.2084,38331.0
2018-08-30 11:00:00,83.96,84.0,83.92,83.92,43199.0,64.2084,64.239,64.1778,64.1778,43199.0
2018-08-30 11:10:00,83.92,83.92,83.81,83.84,48599.0,64.1778,64.1778,64.0937,64.1166,48599.0
2018-08-30 11:20:00,83.83,83.86,83.77,83.77,39942.0,64.109,64.1319,64.0631,64.0631,39942.0
2018-08-30 11:30:00,83.77,83.84,83.74,83.81,39848.0,64.0631,64.1166,64.0401,64.0937,39848.0
2018-08-30 11:40:00,83.81,83.89,83.79,83.87,24089.0,64.0937,64.1549,64.0784,64.1396,24089.0
2018-08-30 11:50:00,83.87,83.9,83.84,83.87,35952.0,64.1396,64.1625,64.1166,64.1396,35952.0
2018-08-30 12:00:00,83.86,83.86,83.8,83.83,33039.0,64.1319,64.1319,64.086,64.109,33039.0
2018-08-30 12:10:00,83.84,84.0,83.83,83.99,45401.0,64.1166,64.239,64.109,64.2313,45401.0
2018-08-30 12:20:00,84.0,84.04,83.99,84.03,32208.0,64.239,64.2696,64.2313,64.2619,32208.0
2018-08-30 12:30:00,84.02,84.04,83.97,84.03,35663.0,64.2543,64.2696,64.216,64.2619,35663.0
2018-08-30 12:40:00,84.02,84.05,84.01,84.02,25132.0,64.2543,64.2772,64.2466,64.2543,25132.0
2018-08-30 12:50:00,84.03,84.05,83.98,83.98,32009.0,64.2619,64.2772,64.2237,64.2237,32009.0
2018-08-30 13:00:00,83.98,83.99,83.94,83.98,32864.0,64.2237,64.2313,64.1931,64.2237,32864.0
2018-08-30 13:10:00,83.98,84.01,83.97,83.97,40665.0,64.2237,64.2466,64.216,64.216,40665.0
2018-08-30 13:20:00,83.98,84.04,83.97,84.02,26003.0,64.2237,64.2696,64.216,64.2543,26003.0
2018-08-30 13:30:00,84.02,84.05,83.98,84.0,24883.0,64.2543,64.2772,64.2237,64.239,24883.0
2018-08-30 13:40:00,83.99,84.04,83.98,84.04,31754.0,64.2313,64.2696,64.2237,64.2696,31754.0
2018-08-30 13:50:00,84.05,84.08,84.01,84.01,35311.0,64.2772,64.3002,64.2466,64.2466,35311.0
2018-08-30 14:00:00,84.01,84.03,83.96,83.97,44825.0,64.2466,64.2619,64.2084,64.216,44825.0
2018-08-30 14:10:00,83.96,83.97,83.84,83.84,68187.0,64.2084,64.216,64.1166,64.1166,68187.0
2018-08-30 14:20:00,83.83,83.85,83.73,83.82,73548.0,64.109,64.1243,64.0325,64.1013,73548.0
2018-08-30 14:30:00,83.81,83.86,83.81,83.85,33326.0,64.0937,64.1319,64.0937,64.1243,33326.0
2018-08-30 14:40:00,83.86,83.89,83.79,83.8,86776.0,64.1319,64.1549,64.0784,64.086,86776.0
2018-08-30 14:50:00,83.81,83.81,83.75,83.77,38842.0,64.0937,64.0937,64.0478,64.0631,38842.0
2018-08-30 15:00:00,83.76,83.77,83.68,83.72,46814.0,64.0554,64.0631,63.9943,64.0249,46814.0
2018-08-30 15:10:00,83.72,83.77,83.68,83.69,62916.0,64.0249,64.0631,63.9943,64.0019,62916.0
2018-08-30 15:20:00,83.69,83.73,83.65,83.72,60588.0,64.0019,64.0325,63.9713,64.0249,60588.0
2018-08-30 15:30:00,83.72,83.75,83.68,83.74,68236.0,64.0249,64.0478,63.9943,64.0401,68236.0
2018-08-30 15:40:00,83.73,83.76,83.7,83.74,88482.0,64.0325,64.0554,64.0096,64.0401,88482.0
2018-08-30 15:50:00,83.74,83.79,83.71,83.76,633111.0,64.0401,64.0784,64.0172,64.0554,633111.0
2018-08-31 09:30:00,83.78,83.99,83.78,83.99,81300.0,64.0707,64.2313,64.0707,64.2313,81300.0
2018-08-31 09:40:00,83.98,84.1,83.96,84.05,76726.0,64.2237,64.3155,64.2084,64.2772,76726.0
2018-08-31 09:50:00,84.04,84.24,84.04,84.16,77253.0,64.2696,64.4225,64.2696,64.3613,77253.0
2018-08-31 10:00:00,84.16,84.21,84.08,84.12,73437.0,64.3613,64.3996,64.3002,64.3308,73437.0
2018-08-31 10:10:00,84.11,84.12,84.03,84.1,172167.0,64.3231,64.3308,64.2619,64.3155,172167.0
2018-08-31 10:20:00,84.11,84.15,84.04,84.07,176453.0,64.3231,64.3537,64.2696,64.2925,176453.0
2018-08-31 10:30:00,84.07,84.08,84.0,84.0,33648.0,64.2925,64.3002,64.239,64.239,33648.0
2018-08-31 10:40:00,84.0,84.02,83.94,83.96,38064.0,64.239,64.2543,64.1931,64.2084,38064.0
2018-08-31 10:50:00,83.96,84.04,83.92,84.04,42620.0,64.2084,64.2696,64.1778,64.2696,42620.0
2018-08-31 11:00:00,84.04,84.1,84.01,84.07,543053.0,64.2696,64.3155,64.2466,64.2925,543053.0
2018-08-31 11:10:00,84.07,84.07,83.97,83.98,43479.0,64.2925,64.2925,64.216,64.2237,43479.0
2018-08-31 11:20:00,83.99,84.05,83.99,84.02,44364.0,64.2313,64.2772,64.2313,64.2543,44364.0
2018-08-31 11:30:00,84.03,84.07,84.01,84.07,20148.0,64.2619,64.2925,64.2466,64.2925,20148.0
2018-08-31 11:40:00,84.06,84.07,84.0,84.0,22257.0,64.2849,64.2925,64.239,64.239,22257.0
2018-08-31 11:50:00,84.0,84.02,83.98,83.98,41811.0,64.239,64.2543,64.2237,64.2237,41811.0
2018-08-31 12:00:00,83.97,83.97,83.85,83.86,41245.0,64.216,64.216,64.1243,64.1319,41245.0
2018-08-31 12:10:00,83.86,83.87,83.81,83.83,25637.0,64.1319,64.1396,64.0937,64.109,25637.0
2018-08-31 12:20:00,83.83,83.84,83.77,83.79,22983.0,64.109,64.1166,64.0631,64.0784,22983.0
2018-08-31 12:30:00,83.78,83.8,83.72,83.74,21107.0,64.0707,64.086,64.0249,64.0401,21107.0
2018-08-31 12:40:00,83.74,83.84,83.74,83.83,20630.0,64.0401,64.1166,64.0401,64.109,20630.0
2018-08-31 12:50:00,83.84,83.85,83.75,83.77,208284.0,64.1166,64.1243,64.0478,64.0631,208284.0
2018-08-31 13:00:00,83.77,83.79,83.73,83.79,41706.0,64.0631,64.0784,64.0325,64.0784,41706.0
2018-08-31 13:10:00,83.79,83.84,83.78,83.79,48787.0,64.0784,64.1166,64.0707,64.0784,48787.0
2018-08-31 13:20:00,83.8,83.84,83.77,83.84,54183.0,64.086,64.1166,64.0631,64.1166,54183.0
2018-08-31 13:30:00,83.84,83.89,83.82,83.83,23100.0,64.1166,64.1549,64.1013,64.109,23100.0
2018-08-31 13:40:00,83.82,83.83,83.74,83.78,16683.0,64.1013,64.109,64.0401,64.0707,16683.0
2018-08-31 13:50:00,83.78,83.84,83.76,83.84,48854.0,64.0707,64.1166,64.0554,64.1166,48854.0
2018-08-31 14:00:00,83.83,83.87,83.75,83.76,35349.0,64.109,64.1396,64.0478,64.0554,35349.0
2018-08-31 14:10:00,83.76,83.85,83.75,83.85,33237.0,64.0554,64.1243,64.0478,64.1243,33237.0
2018-08-31 14:20:00,83.86,83.89,83.81,83.82,21501.0,64.1319,64.1549,64.0937,64.1013,21501.0
2018-08-31 14:30:00,83.83,83.87,83.82,83.87,49483.0,64.109,64.1396,64.1013,64.1396,49483.0
2018-08-31 14:40:00,83.87,83.9,83.85,83.87,24160.0,64.1396,64.1625,64.1243,64.1396,24160.0
2018-08-31 14:50:00,83.87,83.94,83.87,83.87,44021.0,64.1396,64.1931,64.1396,64.1396,44021.0
2018-08-31 15:00:00,83.87,83.91,83.84,83.9,52145.0,64.1396,64.1702,64.1166,64.1625,52145.0
2018-08-31 15:10:00,83.9,83.93,83.88,83.92,32810.0,64.1625,64.1855,64.1472,64.1778,32810.0
2018-08-31 15:20:00,83.92,83.93,83.85,83.85,49591.0,64.1778,64.1855,64.1243,64.1243,49591.0
2018-08-31 15:30:00,83.86,84.01,83.86,84.0,68632.0,64.1319,64.2466,64.1319,64.239,68632.0
2018-08-31 15:40:00,83.99,84.01,83.93,83.98,95228.0,64.2313,64.2466,64.1855,64.2237,95228.0
2018-08-31 15:50:00,83.98,84.08,83.98,84.03,305304.0,64.2237,64.3002,64.2237,64.2619,305304.0
2018-09-04 09:30:00,83.86,84.06,83.8,83.98,216909.0,64.1319,64.2849,64.086,64.2237,216909.0
2018-09-04 09:40:00,83.98,83.98,83.7,83.72,190585.0,64.2237,64.2237,64.0096,64.0249,190585.0
2018-09-04 09:50:00,83.72,83.83,83.67,83.76,97440.0,64.0249,64.109,63.9866,64.0554,97440.0
2018-09-04 10:00:00,83.77,83.86,83.68,83.74,116823.0,64.0631,64.1319,63.9943,64.0401,116823.0
2018-09-04 10:10:00,83.74,84.04,83.74,83.98,115448.0,64.0401,64.2696,64.0401,64.2237,115448.0
2018-09-04 10:20:00,83.97,84.06,83.93,83.97,50331.0,64.216,64.2849,64.1855,64.216,50331.0
2018-09-04 10:30:00,83.97,84.07,83.86,83.86,75652.0,64.216,64.2925,64.1319,64.1319,75652.0
2018-09-04 10:40:00,83.87,83.93,83.76,83.8,53319.0,64.1396,64.1855,64.0554,64.086,53319.0
2018-09-04 10:50:00,83.8,83.81,83.73,83.73,51638.0,64.086,64.0937,64.0325,64.0325,51638.0
2018-09-04 11:00:00,83.72,83.72,83.61,83.61,46061.0,64.0249,64.0249,63.9407,63.9407,46061.0
2018-09-04 11:10:00,83.62,83.62,83.53,83.6,51925.0,63.9484,63.9484,63.8796,63.9331,51925.0
2018-09-04 11:20:00,83.6,83.61,83.45,83.51,89978.0,63.9331,63.9407,63.8184,63.8643,89978.0
2018-09-04 11:30:00,83.49,83.49,83.32,83.39,84883.0,63.849,63.849,63.719,63.7725,84883.0
2018-09-04 11:40:00,83.4,83.4,83.28,83.36,58790.0,63.7801,63.7801,63.6884,63.7495,58790.0
2018-09-04 11:50:00,83.35,83.38,83.25,83.27,77007.0,63.7419,63.7648,63.6654,63.6807,77007.0
2018-09-04 12:00:00,83.27,83.27,83.17,83.19,62425.0,63.6807,63.6807,63.6042,63.6195,62425.0
2018-09-04 12:10:00,83.19,83.21,83.16,83.18,36192.0,63.6195,63.6348,63.5966,63.6119,36192.0
2018-09-04 12:20:00,83.17,83.17,82.99,83.02,66772.0,63.6042,63.6042,63.4666,63.4895,66772.0
2018-09-04 12:30:00,83.02,83.03,82.95,82.99,66580.0,63.4895,63.4972,63.436,63.4666,66580.0
2018-09-04 12:40:00,83.0,83.13,83.0,83.12,25701.0,63.4742,63.5737,63.4742,63.566,25701.0
2018-09-04 12:50:00,83.12,83.2,83.1,83.19,44901.0,63.566,63.6272,63.5507,63.6195,44901.0
2018-09-04 13:00:00,83.19,83.24,83.17,83.19,34974.0,63.6195,63.6578,63.6042,63.6195,34974.0
2018-09-04 13:10:00,83.18,83.21,83.15,83.15,52579.0,63.6119,63.6348,63.5889,63.5889,52579.0
2018-09-04 13:20:00,83.15,83.19,83.11,83.11,31658.0,63.5889,63.6195,63.5584,63.5584,31658.0
2018-09-04 13:30:00,83.1,83.13,83.07,83.09,29369.0,63.5507,63.5737,63.5278,63.5431,29369.0
2018-09-04 13:40:00,83.08,83.11,82.99,83.1,64796.0,63.5354,63.5584,63.4666,63.5507,64796.0
2018-09-04 13:50:00,83.09,83.15,83.08,83.13,46106.0,63.5431,63.5889,63.5354,63.5737,46106.0
2018-09-04 14:00:00,83.12,83.16,83.08,83.08,112937.0,63.566,63.5966,63.5354,63.5354,112937.0
2018-09-04 14:10:00,83.09,83.09,82.99,83.01,80502.0,63.5431,63.5431,63.4666,63.4819,80502.0
2018-09-04 14:20:00,83.01,83.13,83.01,83.09,32787.0,63.4819,63.5737,63.4819,63.5431,32787.0
2018-09-04 14:30:00,83.08,83.1,83.05,83.09,28995.0,63.5354,63.5507,63.5125,63.5431,28995.0
2018-09-04 14:40:00,83.1,83.1,83.05,83.07,30493.0,63.5507,63.5507,63.5125,63.5278,30493.0
2018-09-04 14:50:00,83.07,83.16,83.06,83.11,60796.0,63.5278,63.5966,63.5201,63.5584,60796.0
2018-09-04 15:00:00,83.12,83.17,83.07,83.15,74875.0,63.566,63.6042,63.5278,63.5889,74875.0
2018-09-04 15:10:00,83.15,83.16,83.07,83.08,38844.0,63.5889,63.5966,63.5278,63.5354,38844.0
2018-09-04 15:20:00,83.08,83.12,83.05,83.1,49687.0,63.5354,63.566,63.5125,63.5507,49687.0
2018-09-04 15:30:00,83.09,83.12,83.02,83.04,96282.0,63.5431,63.566,63.4895,63.5048,96282.0
2018-09-04 15:40:00,83.05,83.05,82.97,82.98,129341.0,63.5125,63.5125,63.4513,63.4589,129341.0
2018-09-04 15:50:00,82.99,83.1,82.95,83.1,1098405.0,63.4666,63.5507,63.436,63.5507,1098405.0
2018-09-05 09:30:00,83.02,83.04,82.58,82.74,290690.0,63.4895,63.5048,63.153,63.2754,290690.0
2018-09-05 09:40:00,82.76,82.92,82.73,82.8,472385.0,63.2907,63.4131,63.2678,63.3213,472385.0
2018-09-05 09:50:00,82.81,83.02,82.8,83.0,131338.0,63.3289,63.4895,63.3213,63.4742,131338.0
2018-09-05 10:00:00,82.99,83.2,82.97,83.1,97210.0,63.4666,63.6272,63.4513,63.5507,97210.0
2018-09-05 10:10:00,83.1,83.17,83.03,83.06,79620.0,63.5507,63.6042,63.4972,63.5201,79620.0
2018-09-05 10:20:00,83.06,83.21,82.98,83.2,274250.0,63.5201,63.6348,63.4589,63.6272,274250.0
2018-09-05 10:30:00,83.2,83.42,83.18,83.34,69498.0,63.6272,63.7954,63.6119,63.7342,69498.0
2018-09-05 10:40:00,83.37,83.45,83.29,83.36,64326.0,63.7572,63.8184,63.696,63.7495,64326.0
2018-09-05 10:50:00,83.37,83.4,83.26,83.3,51379.0,63.7572,63.7801,63.6731,63.7037,51379.0
2018-09-05 11:00:00,83.31,83.42,83.28,83.39,52903.0,63.7113,63.7954,63.6884,63.7725,52903.0
2018-09-05 11:10:00,83.39,83.59,83.39,83.59,63903.0,63.7725,63.9254,63.7725,63.9254,63903.0
2018-09-05 11:20:00,83.6,83.62,83.45,83.54,123060.0,63.9331,63.9484,63.8184,63.8872,123060.0
2018-09-05 11:30:00,83.54,83.55,83.43,83.48,50696.0,63.8872,63.8948,63.8031,63.8413,50696.0
2018-09-05 11:40:00,83.49,83.57,83.45,83.54,50154.0,63.849,63.9101,63.8184,63.8872,50154.0
2018-09-05 11:50:00,83.55,83.66,83.55,83.62,42658.0,63.8948,63.979,63.8948,63.9484,42658.0
2018-09-05 12:00:00,83.62,83.65,83.55,83.56,128383.0,63.9484,63.9713,63.8948,63.9025,128383.0
2018-09-05 12:10:00,83.56,83.6,83.53,83.6,52573.0,63.9025,63.9331,63.8796,63.9331,52573.0
2018-09-05 12:20:00,83.6,83.61,83.57,83.59,32954.0,63.9331,63.9407,63.9101,63.9254,32954.0
2018-09-05 12:30:00,83.6,83.64,83.55,83.56,38934.0,63.9331,63.9637,63.8948,63.9025,38934.0
2018-09-05 12:40:00,83.56,83.57,83.46,83.47,38484.0,63.9025,63.9101,63.826,63.8337,38484.0
2018-09-05 12:50:00,83.47,83.56,83.46,83.54,38009.0,63.8337,63.9025,63.826,63.8872,38009.0
2018-09-05 13:00:00,83.55,83.61,83.53,83.57,26800.0,63.8948,63.9407,63.8796,63.9101,26800.0
2018-09-05 13:10:00,83.58,83.63,83.56,83.59,25705.0,63.9178,63.956,63.9025,63.9254,25705.0
2018-09-05 13:20:00,83.59,83.61,83.55,83.6,35398.0,63.9254,63.9407,63.8948,63.9331,35398.0
2018-09-05 13:30:00,83.61,83.66,83.6,83.64,25987.0,63.9407,63.979,63.9331,63.9637,25987.0
2018-09-05 13:40:00,83.63,83.64,83.58,83.6,24454.0,63.956,63.9637,63.9178,63.9331,24454.0
2018-09-05 13:50:00,83.6,83.65,83.6,83.65,34513.0,63.9331,63.9713,63.9331,63.9713,34513.0
2018-09-05 14:00:00,83.64,83.78,83.64,83.76,38695.0,63.9637,64.0707,63.9637,64.0554,38695.0
2018-09-05 14:10:00,83.76,83.76,83.71,83.75,37124.0,64.0554,64.0554,64.0172,64.0478,37124.0
2018-09-05 14:20:00,83.75,83.82,83.74,83.79,36387.0,64.0478,64.1013,64.0401,64.0784,36387.0
2018-09-05 14:30:00,83.78,83.81,83.74,83.77,115617.0,64.0707,64.0937,64.0401,64.0631,115617.0
2018-09-05 14:40:00,83.77,83.79,83.7,83.7,47985.0,64.0631,64.0784,64.0096,64.0096,47985.0
2018-09-05 14:50:00,83.7,83.73,83.68,83.71,52331.0,64.0096,64.0325,63.9943,64.0172,52331.0
2018-09-05 15:00:00,83.71,83.75,83.68,83.74,33796.0,64.0172,64.0478,63.9943,64.0401,33796.0
2018-09-05 15:10:00,83.74,83.77,83.7,83.71,112097.0,64.0401,64.0631,64.0096,64.0172,112097.0
2018-09-05 15:20:00,83.71,83.72,83.64,83.65,148641.0,64.0172,64.0249,63.9637,63.9713,148641.0
2018-09-05 15:30:00,83.64,83.68,83.63,83.66,47516.0,63.9637,63.9943,63.956,63.979,47516.0
2018-09-05 15:40:00,83.66,83.66,83.52,83.52,252600.0,63.979,63.979,63.8719,63.8719,252600.0
2018-09-05 15:50:00,83.52,83.58,83.51,83.56,1076128.0,63.8719,63.9178,63.8643,63.9025,1076128.0
2018-09-06 09:30:00,83.66,83.84,83.66,83.75,150528.0,63.979,64.1166,63.979,64.0478,150528.0
2018-09-06 09:40:00,83.77,83.99,83.77,83.93,88825.0,64.0631,64.2313,64.0631,64.1855,88825.0
2018-09-06 09:50:00,83.93,83.99,83.9,83.94,51581.0,64.1855,64.2313,64.1625,64.1931,51581.0
2018-09-06 10:00:00,83.94,83.99,83.85,83.89,49490.0,64.1931,64.2313,64.1243,64.1549,49490.0
2018-09-06 10:10:00,83.88,83.92,83.71,83.71,79935.0,64.1472,64.1778,64.0172,64.0172,79935.0
2018-09-06 10:20:00,83.72,83.74,83.64,83.71,75641.0,64.0249,64.0401,63.9637,64.0172,75641.0
2018-09-06 10:30:00,83.71,83.8,83.68,83.78,46106.0,64.0172,64.086,63.9943,64.0707,46106.0
2018-09-06 10:40:00,83.79,83.92,83.79,83.91,50214.0,64.0784,64.1778,64.0784,64.1702,50214.0
2018-09-06 10:50:00,83.92,83.92,83.82,83.85,48512.0,64.1778,64.1778,64.1013,64.1243,48512.0
2018-09-06 11:00:00,83.85,83.91,83.75,83.86,50159.0,64.1243,64.1702,64.0478,64.1319,50159.0
2018-09-06 11:10:00,83.87,83.91,83.82,83.89,40356.0,64.1396,64.1702,64.1013,64.1549,40356.0
2018-09-06 11:20:00,83.9,83.92,83.77,83.78,46167.0,64.1625,64.1778,64.0631,64.0707,46167.0
2018-09-06 11:30:00,83.77,83.81,83.73,83.75,47480.0,64.0631,64.0937,64.0325,64.0478,47480.0
2018-09-06 11:40:00,83.75,83.79,83.74,83.78,21056.0,64.0478,64.0784,64.0401,64.0707,21056.0
2018-09-06 11:50:00,83.79,83.81,83.76,83.8,25266.0,64.0784,64.0937,64.0554,64.086,25266.0
2018-09-06 12:00:00,83.8,83.8,83.71,83.77,27869.0,64.086,64.086,64.0172,64.0631,27869.0
2018-09-06 12:10:00,83.77,83.87,83.76,83.87,37391.0,64.0631,64.1396,64.0554,64.1396,37391.0
2018-09-06 12:20:00,83.86,83.9,83.83,83.89,21724.0,64.1319,64.1625,64.109,64.1549,21724.0
2018-09-06 12:30:00,83.89,83.98,83.89,83.91,54117.0,64.1549,64.2237,64.1549,64.1702,54117.0
2018-09-06 12:40:00,83.91,83.94,83.89,83.91,28451.0,64.1702,64.1931,64.1549,64.1702,28451.0
2018-09-06 12:50:00,83.91,83.95,83.9,83.94,34304.0,64.1702,64.2007,64.1625,64.1931,34304.0
2018-09-06 13:00:00,83.95,84.0,83.93,83.96,32005.0,64.2007,64.239,64.1855,64.2084,32005.0
2018-09-06 13:10:00,83.97,83.99,83.9,83.93,22630.0,64.216,64.2313,64.1625,64.1855,22630.0
2018-09-06 13:20:00,83.92,83.94,83.9,83.93,58758.0,64.1778,64.1931,64.1625,64.1855,58758.0
2018-09-06 13:30:00,83.93,83.96,83.92,83.94,32278.0,64.1855,64.2084,64.1778,64.1931,32278.0
2018-09-06 13:40:00,83.94,83.96,83.89,83.9,25060.0,64.1931,64.2084,64.1549,64.1625,25060.0
2018-09-06 13:50:00,83.9,83.9,83.85,83.86,27358.0,64.1625,64.1625,64.1243,64.1319,27358.0
2018-09-06 14:00:00,83.86,83.87,83.81,83.86,35974.0,64.1319,64.1396,64.0937,64.1319,35974.0
2018-09-06 14:10:00,83.87,83.94,83.86,83.88,35335.0,64.1396,64.1931,64.1319,64.1472,35335.0
2018-09-06 14:20:00,83.88,83.92,83.87,83.89,40672.0,64.1472,64.1778,64.1396,64.1549,40672.0
2018-09-06 14:30:00,83.89,83.95,83.86,83.87,50210.0,64.1549,64.2007,64.1319,64.1396,50210.0
2018-09-06 14:40:00,83.86,83.89,83.81,83.81,49239.0,64.1319,64.1549,64.0937,64.0937,49239.0
2018-09-06 14:50:00,83.81,83.82,83.7,83.7,107805.0,64.0937,64.1013,64.0096,64.0096,107805.0
2018-09-06 15:00:00,83.71,83.81,83.7,83.78,161131.0,64.0172,64.0937,64.0096,64.0707,161131.0
2018-09-06 15:10:00,83.78,83.82,83.77,83.8,51644.0,64.0707,64.1013,64.0631,64.086,51644.0
2018-09-06 15:20:00,83.8,83.85,83.79,83.83,44178.0,64.086,64.1243,64.0784,64.109,44178.0
2018-09-06 15:30:00,83.83,83.89,83.8,83.87,79531.0,64.109,64.1549,64.086,64.1396,79531.0
2018-09-06 15:40:00,83.87,83.87,83.77,83.82,95647.0,64.1396,64.1396,64.0631,64.1013,95647.0
2018-09-06 15:50:00,83.82,83.85,83.79,83.81,858209.0,64.1013,64.1243,64.0784,64.0937,858209.0
2018-09-07 09:30:00,83.55,83.55,83.19,83.28,215296.0,63.8948,63.8948,63.6195,63.6884,215296.0
2018-09-07 09:40:00,83.28,83.31,83.01,83.05,102505.0,63.6884,63.7113,63.4819,63.5125,102505.0
2018-09-07 09:50:00,83.06,83.17,83.05,83.08,119449.0,63.5201,63.6042,63.5125,63.5354,119449.0
2018-09-07 10:00:00,83.08,83.27,83.06,83.25,157642.0,63.5354,63.6807,63.5201,63.6654,157642.0
2018-09-07 10:10:00,83.25,83.26,83.17,83.21,88405.0,63.6654,63.6731,63.6042,63.6348,88405.0
2018-09-07 10:20:00,83.21,83.28,83.17,83.2,76930.0,63.6348,63.6884,63.6042,63.6272,76930.0
2018-09-07 10:30:00,83.2,83.24,83.09,83.09,47265.0,63.6272,63.6578,63.5431,63.5431,47265.0
2018-09-07 10:40:00,83.09,83.17,83.03,83.11,63816.0,63.5431,63.6042,63.4972,63.5584,63816.0
2018-09-07 10:50:00,83.12,83.2,83.07,83.08,58972.0,63.566,63.6272,63.5278,63.5354,58972.0
2018-09-07 11:00:00,83.08,83.09,83.01,83.05,54992.0,63.5354,63.5431,63.4819,63.5125,54992.0
2018-09-07 11:10:00,83.05,83.05,82.92,83.03,71145.0,63.5125,63.5125,63.4131,63.4972,71145.0
2018-09-07 11:20:00,83.03,83.06,82.97,83.05,51054.0,63.4972,63.5201,63.4513,63.5125,51054.0
2018-09-07 11:30:00,83.05,83.17,83.01,83.16,73776.0,63.5125,63.6042,63.4819,63.5966,73776.0
2018-09-07 11:40:00,83.16,83.17,83.08,83.12,50291.0,63.5966,63.6042,63.5354,63.566,50291.0
2018-09-07 11:50:00,83.12,83.14,83.05,83.06,43679.0,63.566,63.5813,63.5125,63.5201,43679.0
2018-09-07 12:00:00,83.07,83.14,82.99,83.02,62735.0,63.5278,63.5813,63.4666,63.4895,62735.0
2018-09-07 12:10:00,83.02,83.07,82.97,82.97,70936.0,63.4895,63.5278,63.4513,63.4513,70936.0
2018-09-07 12:20:00,82.97,83.01,82.93,82.97,37434.0,63.4513,63.4819,63.4207,63.4513,37434.0
2018-09-07 12:30:00,82.97,83.03,82.94,82.97,43709.0,63.4513,63.4972,63.4283,63.4513,43709.0
2018-09-07 12:40:00,82.97,83.01,82.93,82.97,39201.0,63.4513,63.4819,63.4207,63.4513,39201.0
2018-09-07 12:50:00,82.97,82.97,82.88,82.91,37428.0,63.4513,63.4513,63.3825,63.4054,37428.0
2018-09-07 13:00:00,82.91,82.92,82.8,82.81,39275.0,63.4054,63.4131,63.3213,63.3289,39275.0
2018-09-07 13:10:00,82.82,82.83,82.78,82.78,40527.0,63.3366,63.3442,63.306,63.306,40527.0
2018-09-07 13:20:00,82.79,82.84,82.77,82.83,29218.0,63.3136,63.3519,63.2983,63.3442,29218.0
2018-09-07 13:30:00,82.82,82.86,82.77,82.78,41430.0,63.3366,63.3672,63.2983,63.306,41430.0
2018-09-07 13:40:00,82.79,82.82,82.78,82.81,34272.0,63.3136,63.3366,63.306,63.3289,34272.0
2018-09-07 13:50:00,82.8,82.86,82.8,82.86,20475.0,63.3213,63.3672,63.3213,63.3672,20475.0
2018-09-07 14:00:00,82.86,82.91,82.85,82.89,44794.0,63.3672,63.4054,63.3595,63.3901,44794.0
2018-09-07 14:10:00,82.9,82.96,82.89,82.95,28950.0,63.3978,63.4436,63.3901,63.436,28950.0
2018-09-07 14:20:00,82.96,82.99,82.91,82.94,74729.0,63.4436,63.4666,63.4054,63.4283,74729.0
2018-09-07 14:30:00,82.93,82.96,82.88,82.92,184093.0,63.4207,63.4436,63.3825,63.4131,184093.0
2018-09-07 14:40:00,82.92,82.93,82.88,82.88,58257.0,63.4131,63.4207,63.3825,63.3825,58257.0
2018-09-07 14:50:00,82.89,82.89,82.84,82.88,71437.0,63.3901,63.3901,63.3519,63.3825,71437.0
2018-09-07 15:00:00,82.87,82.9,82.86,82.86,40208.0,63.3748,63.3978,63.3672,63.3672,40208.0
2018-09-07 15:10:00,82.87,82.89,82.82,82.83,36951.0,63.3748,63.3901,63.3366,63.3442,36951.0
2018-09-07 15:20:00,82.83,82.83,82.77,82.79,46156.0,63.3442,63.3442,63.2983,63.3136,46156.0
2018-09-07 15:30:00,82.8,82.87,82.79,82.85,177132.0,63.3213,63.3748,63.3136,63.3595,177132.0
2018-09-07 15:40:00,82.85,82.9,82.83,82.9,184598.0,63.3595,63.3978,63.3442,63.3978,184598.0
2018-09-07 15:50:00,82.89,82.97,82.86,82.87,758773.0,63.3901,63.4513,63.3672,63.3748,758773.0
2018-09-10 09:30:00,83.25,83.43,83.11,83.39,141364.0,63.6654,63.8031,63.5584,63.7725,141364.0
2018-09-10 09:40:00,83.39,83.65,83.39,83.58,89954.0,63.7725,63.9713,63.7725,63.9178,89954.0
2018-09-10 09:50:00,83.58,83.7,83.5,83.5,119547.0,63.9178,64.0096,63.8566,63.8566,119547.0
2018-09-10 10:00:00,83.5,83.54,83.44,83.52,84175.0,63.8566,63.8872,63.8107,63.8719,84175.0
2018-09-10 10:10:00,83.53,83.67,83.52,83.61,77507.0,63.8796,63.9866,63.8719,63.9407,77507.0
2018-09-10 10:20:00,83.61,83.62,83.47,83.48,61517.0,63.9407,63.9484,63.8337,63.8413,61517.0
2018-09-10 10:30:00,83.48,83.56,83.41,83.43,59805.0,63.8413,63.9025,63.7878,63.8031,59805.0
2018-09-10 10:40:00,83.43,83.44,83.36,83.38,70690.0,63.8031,63.8107,63.7495,63.7648,70690.0
2018-09-10 10:50:00,83.38,83.44,83.32,83.33,67050.0,63.7648,63.8107,63.719,63.7266,67050.0
2018-09-10 11:00:00,83.33,83.37,83.31,83.34,31936.0,63.7266,63.7572,63.7113,63.7342,31936.0
2018-09-10 11:10:00,83.33,83.39,83.29,83.39,43384.0,63.7266,63.7725,63.696,63.7725,43384.0
2018-09-10 11:20:00,83.39,83.4,83.32,83.34,25251.0,63.7725,63.7801,63.719,63.7342,25251.0
2018-09-10 11:30:00,83.34,83.37,83.2,83.22,71390.0,63.7342,63.7572,63.6272,63.6425,71390.0
2018-09-10 11:40:00,83.23,83.24,83.14,83.17,70920.0,63.6501,63.6578,63.5813,63.6042,70920.0
2018-09-10 11:50:00,83.18,83.29,83.17,83.28,49451.0,63.6119,63.696,63.6042,63.6884,49451.0
2018-09-10 12:00:00,83.28,83.31,83.25,83.28,32704.0,63.6884,63.7113,63.6654,63.6884,32704.0
2018-09-10 12:10:00,83.27,83.3,83.23,83.28,33447.0,63.6807,63.7037,63.6501,63.6884,33447.0
2018-09-10 12:20:00,83.28,83.3,83.24,83.27,25001.0,63.6884,63.7037,63.6578,63.6807,25001.0
2018-09-10 12:30:00,83.27,83.31,83.24,83.28,32891.0,63.6807,63.7113,63.6578,63.6884,32891.0
2018-09-10 12:40:00,83.28,83.33,83.24,83.31,30677.0,63.6884,63.7266,63.6578,63.7113,30677.0
2018-09-10 12:50:00,83.31,83.32,83.28,83.31,22320.0,63.7113,63.719,63.6884,63.7113,22320.0
2018-09-10 13:00:00,83.31,83.36,83.28,83.35,31965.0,63.7113,63.7495,63.6884,63.7419,31965.0
2018-09-10 13:10:00,83.35,83.42,83.34,83.42,21778.0,63.7419,63.7954,63.7342,63.7954,21778.0
2018-09-10 13:20:00,83.42,83.47,83.41,83.46,32811.0,63.7954,63.8337,63.7878,63.826,32811.0
2018-09-10 13:30:00,83.46,83.5,83.45,83.47,32282.0,63.826,63.8566,63.8184,63.8337,32282.0
2018-09-10 13:40:00,83.47,83.49,83.46,83.47,59050.0,63.8337,63.849,63.826,63.8337,59050.0
2018-09-10 13:50:00,83.46,83.48,83.43,83.48,53320.0,63.826,63.8413,63.8031,63.8413,53320.0
2018-09-10 14:00:00,83.48,83.54,83.47,83.52,47402.0,63.8413,63.8872,63.8337,63.8719,47402.0
2018-09-10 14:10:00,83.52,83.54,83.48,83.49,28836.0,63.8719,63.8872,63.8413,63.849,28836.0
2018-09-10 14:20:00,83.5,83.5,83.44,83.45,35419.0,63.8566,63.8566,63.8107,63.8184,35419.0
2018-09-10 14:30:00,83.46,83.51,83.45,83.49,40226.0,63.826,63.8643,63.8184,63.849,40226.0
2018-09-10 14:40:00,83.49,83.5,83.43,83.44,48642.0,63.849,63.8566,63.8031,63.8107,48642.0
2018-09-10 14:50:00,83.44,83.45,83.42,83.44,33981.0,63.8107,63.8184,63.7954,63.8107,33981.0
2018-09-10 15:00:00,83.44,83.5,83.43,83.47,80649.0,63.8107,63.8566,63.8031,63.8337,80649.0
2018-09-10 15:10:00,83.47,83.48,83.41,83.43,47112.0,63.8337,63.8413,63.7878,63.8031,47112.0
2018-09-10 15:20:00,83.43,83.48,83.41,83.45,46258.0,63.8031,63.8413,63.7878,63.8184,46258.0
2018-09-10 15:30:00,83.46,83.48,83.38,83.38,78737.0,63.826,63.8413,63.7648,63.7648,78737.0
2018-09-10 15:40:00,83.38,83.38,83.31,83.31,100160.0,63.7648,63.7648,63.7113,63.7113,100160.0
2018-09-10 15:50:00,83.31,83.32,83.24,83.26,525768.0,63.7113,63.719,63.6578,63.6731,525768.0
2018-09-11 09:30:00,83.01,83.24,82.96,83.09,134828.0,63.4819,63.6578,63.4436,63.5431,134828.0
2018-09-11 09:40:00,83.09,83.13,82.99,83.08,82586.0,63.5431,63.5737,63.4666,63.5354,82586.0
2018-09-11 09:50:00,83.08,83.12,82.95,82.95,104853.0,63.5354,63.566,63.436,63.436,104853.0
2018-09-11 10:00:00,82.95,83.1,82.95,83.02,157879.0,63.436,63.5507,63.436,63.4895,157879.0
2018-09-11 10:10:00,83.02,83.06,82.89,82.9,196219.0,63.4895,63.5201,63.3901,63.3978,196219.0
2018-09-11 10:20:00,82.89,83.04,82.87,83.04,103111.0,63.3901,63.5048,63.3748,63.5048,103111.0
2018-09-11 10:30:00,83.03,83.07,82.99,83.05,66029.0,63.4972,63.5278,63.4666,63.5125,66029.0
2018-09-11 10:40:00,83.05,83.16,82.97,83.14,860344.0,63.5125,63.5966,63.4513,63.5813,860344.0
2018-09-11 10:50:00,83.14,83.24,83.14,83.23,117974.0,63.5813,63.6578,63.5813,63.6501,117974.0
2018-09-11 11:00:00,83.24,83.4,83.23,83.4,78211.0,63.6578,63.7801,63.6501,63.7801,78211.0
2018-09-11 11:10:00,83.41,83.41,83.31,83.34,71801.0,63.7878,63.7878,63.7113,63.7342,71801.0
2018-09-11 11:20:00,83.35,83.47,83.34,83.44,70432.0,63.7419,63.8337,63.7342,63.8107,70432.0
2018-09-11 11:30:00,83.45,83.49,83.35,83.39,89223.0,63.8184,63.849,63.7419,63.7725,89223.0
2018-09-11 11:40:00,83.4,83.45,83.35,83.36,56825.0,63.7801,63.8184,63.7419,63.7495,56825.0
2018-09-11 11:50:00,83.36,83.37,83.31,83.33,82905.0,63.7495,63.7572,63.7113,63.7266,82905.0
2018-09-11 12:00:00,83.34,83.34,83.26,83.31,68244.0,63.7342,63.7342,63.6731,63.7113,68244.0
2018-09-11 12:10:00,83.32,83.36,83.28,83.3,133397.0,63.719,63.7495,63.6884,63.7037,133397.0
2018-09-11 12:20:00,83.3,83.39,83.28,83.31,56970.0,63.7037,63.7725,63.6884,63.7113,56970.0
2018-09-11 12:30:00,83.31,83.31,83.22,83.24,31846.0,63.7113,63.7113,63.6425,63.6578,31846.0
2018-09-11 12:40:00,83.24,83.31,83.24,83.26,43594.0,63.6578,63.7113,63.6578,63.6731,43594.0
2018-09-11 12:50:00,83.25,83.26,83.18,83.2,50367.0,63.6654,63.6731,63.6119,63.6272,50367.0
2018-09-11 13:00:00,83.2,83.21,83.14,83.16,51669.0,63.6272,63.6348,63.5813,63.5966,51669.0
2018-09-11 13:10:00,83.15,83.2,83.12,83.14,43571.0,63.5889,63.6272,63.566,63.5813,43571.0
2018-09-11 13:20:00,83.14,83.19,83.14,83.17,36285.0,63.5813,63.6195,63.5813,63.6042,36285.0
2018-09-11 13:30:00,83.17,83.18,83.14,83.16,34397.0,63.6042,63.6119,63.5813,63.5966,34397.0
2018-09-11 13:40:00,83.16,83.17,83.11,83.17,35037.0,63.5966,63.6042,63.5584,63.6042,35037.0
2018-09-11 13:50:00,83.17,83.21,83.13,83.18,65666.0,63.6042,63.6348,63.5737,63.6119,65666.0
2018-09-11 14:00:00,83.18,83.25,83.18,83.24,57091.0,63.6119,63.6654,63.6119,63.6578,57091.0
2018-09-11 14:10:00,83.24,83.37,83.24,83.37,45897.0,63.6578,63.7572,63.6578,63.7572,45897.0
2018-09-11 14:20:00,83.37,83.42,83.33,83.41,57080.0,63.7572,63.7954,63.7266,63.7878,57080.0
2018-09-11 14:30:00,83.4,83.5,83.39,83.49,37170.0,63.7801,63.8566,63.7725,63.849,37170.0
2018-09-11 14:40:00,83.5,83.5,83.41,83.42,29438.0,63.8566,63.8566,63.7878,63.7954,29438.0
2018-09-11 14:50:00,83.42,83.44,83.38,83.42,32693.0,63.7954,63.8107,63.7648,63.7954,32693.0
2018-09-11 15:00:00,83.42,83.46,83.41,83.46,69564.0,63.7954,63.826,63.7878,63.826,69564.0
2018-09-11 15:10:00,83.46,83.46,83.37,83.39,37214.0,63.826,63.826,63.7572,63.7725,37214.0
2018-09-11 15:20:00,83.39,83.42,83.35,83.36,39090.0,63.7725,63.7954,63.7419,63.7495,39090.0
2018-09-11 15:30:00,83.36,83.37,83.32,83.32,72112.0,63.7495,63.7572,63.719,63.719,72112.0
2018-09-11 15:40:00,83.32,83.32,83.24,83.25,114150.0,63.719,63.719,63.6578,63.6654,114150.0
2018-09-11 15:50:00,83.24,83.26,83.2,83.21,241313.0,63.6578,63.6731,63.6272,63.6348,241313.0
2018-09-12 09:30:00,83.24,83.33,82.98,83.28,182943.0,63.6578,63.7266,63.4589,63.6884,182943.0
2018-09-12 09:40:00,83.29,83.31,83.18,83.19,31990.0,63.696,63.7113,63.6119,63.6195,31990.0
2018-09-12 09:50:00,83.18,83.35,83.15,83.16,46799.0,63.6119,63.7419,63.5889,63.5966,46799.0
2018-09-12 10:00:00,83.16,83.22,83.04,83.06,76030.0,63.5966,63.6425,63.5048,63.5201,76030.0
2018-09-12 10:10:00,83.07,83.17,83.07,83.08,87524.0,63.5278,63.6042,63.5278,63.5354,87524.0
2018-09-12 10:20:00,83.09,83.28,83.09,83.28,68604.0,63.5431,63.6884,63.5431,63.6884,68604.0
2018-09-12 10:30:00,83.29,83.44,83.26,83.41,115180.0,63.696,63.8107,63.6731,63.7878,115180.0
2018-09-12 10:40:00,83.43,83.44,83.35,83.43,57392.0,63.8031,63.8107,63.7419,63.8031,57392.0
2018-09-12 10:50:00,83.43,83.47,83.37,83.42,37939.0,63.8031,63.8337,63.7572,63.7954,37939.0
2018-09-12 11:00:00,83.43,83.45,83.27,83.3,174289.0,63.8031,63.8184,63.6807,63.7037,174289.0
2018-09-12 11:10:00,83.3,83.42,83.3,83.36,179781.0,63.7037,63.7954,63.7037,63.7495,179781.0
2018-09-12 11:20:00,83.35,83.39,83.33,83.35,98232.0,63.7419,63.7725,63.7266,63.7419,98232.0
2018-09-12 11:30:00,83.35,83.38,83.3,83.32,37495.0,63.7419,63.7648,63.7037,63.719,37495.0
2018-09-12 11:40:00,83.32,83.37,83.29,83.35,40087.0,63.719,63.7572,63.696,63.7419,40087.0
2018-09-12 11:50:00,83.36,83.4,83.33,83.39,46098.0,63.7495,63.7801,63.7266,63.7725,46098.0
2018-09-12 12:00:00,83.38,83.38,83.29,83.3,67307.0,63.7648,63.7648,63.696,63.7037,67307.0
2018-09-12 12:10:00,83.3,83.31,83.26,83.27,35761.0,63.7037,63.7113,63.6731,63.6807,35761.0
2018-09-12 12:20:00,83.26,83.27,83.19,83.25,37944.0,63.6731,63.6807,63.6195,63.6654,37944.0
2018-09-12 12:30:00,83.24,83.29,83.24,83.26,39806.0,63.6578,63.696,63.6578,63.6731,39806.0
2018-09-12 12:40:00,83.26,83.3,83.24,83.26,34090.0,63.6731,63.7037,63.6578,63.6731,34090.0
2018-09-12 12:50:00,83.26,83.28,83.22,83.24,24896.0,63.6731,63.6884,63.6425,63.6578,24896.0
2018-09-12 13:00:00,83.25,83.28,83.22,83.24,40341.0,63.6654,63.6884,63.6425,63.6578,40341.0
2018-09-12 13:10:00,83.23,83.3,83.23,83.3,25116.0,63.6501,63.7037,63.6501,63.7037,25116.0
2018-09-12 13:20:00,83.3,83.3,83.2,83.23,30391.0,63.7037,63.7037,63.6272,63.6501,30391.0
2018-09-12 13:30:00,83.23,83.27,83.23,83.24,19708.0,63.6501,63.6807,63.6501,63.6578,19708.0
2018-09-12 13:40:00,83.23,83.25,83.23,83.23,35273.0,63.6501,63.6654,63.6501,63.6501,35273.0
2018-09-12 13:50:00,83.24,83.25,83.21,83.23,26466.0,63.6578,63.6654,63.6348,63.6501,26466.0
2018-09-12 14:00:00,83.24,83.25,83.21,83.23,38429.0,63.6578,63.6654,63.6348,63.6501,38429.0
2018-09-12 14:10:00,83.23,83.28,83.23,83.27,58989.0,63.6501,63.6884,63.6501,63.6807,58989.0
2018-09-12 14:20:00,83.27,83.28,83.24,83.24,32684.0,63.6807,63.6884,63.6578,63.6578,32684.0
2018-09-12 14:30:00,83.24,83.25,83.15,83.2,33508.0,63.6578,63.6654,63.5889,63.6272,33508.0
2018-09-12 14:40:00,83.2,83.25,83.19,83.25,47184.0,63.6272,63.6654,63.6195,63.6654,47184.0
2018-09-12 14:50:00,83.25,83.28,83.22,83.27,72307.0,63.6654,63.6884,63.6425,63.6807,72307.0
2018-09-12 15:00:00,83.26,83.28,83.24,83.25,34993.0,63.6731,63.6884,63.6578,63.6654,34993.0
2018-09-12 15:10:00,83.26,83.28,83.24,83.26,55592.0,63.6731,63.6884,63.6578,63.6731,55592.0
2018-09-12 15:20:00,83.26,83.31,83.24,83.31,61258.0,63.6731,63.7113,63.6578,63.7113,61258.0
2018-09-12 15:30:00,83.31,83.31,83.22,83.26,108176.0,63.7113,63.7113,63.6425,63.6731,108176.0
2018-09-12 15:40:00,83.26,83.28,83.2,83.23,69273.0,63.6731,63.6884,63.6272,63.6501,69273.0
2018-09-12 15:50:00,83.24,83.27,83.21,83.24,296027.0,63.6578,63.6807,63.6348,63.6578,296027.0
2018-09-13 09:30:00,83.61,83.63,83.34,83.55,167070.0,63.9407,63.956,63.7342,63.8948,167070.0
2018-09-13 09:40:00,83.56,83.6,83.46,83.53,67721.0,63.9025,63.9331,63.826,63.8796,67721.0
2018-09-13 09:50:00,83.53,83.63,83.5,83.6,54580.0,63.8796,63.956,63.8566,63.9331,54580.0
2018-09-13 10:00:00,83.59,83.7,83.56,83.62,122802.0,63.9254,64.0096,63.9025,63.9484,122802.0
2018-09-13 10:10:00,83.62,83.65,83.51,83.65,103126.0,63.9484,63.9713,63.8643,63.9713,103126.0
2018-09-13 10:20:00,83.66,83.82,83.65,83.82,90394.0,63.979,64.1013,63.9713,64.1013,90394.0
2018-09-13 10:30:00,83.83,83.87,83.74,83.81,89351.0,64.109,64.1396,64.0401,64.0937,89351.0
2018-09-13 10:40:00,83.81,83.87,83.73,83.76,57695.0,64.0937,64.1396,64.0325,64.0554,57695.0
2018-09-13 10:50:00,83.76,83.77,83.67,83.7,67888.0,64.0554,64.0631,63.9866,64.0096,67888.0
2018-09-13 11:00:00,83.71,83.72,83.54,83.56,61280.0,64.0172,64.0249,63.8872,63.9025,61280.0
2018-09-13 11:10:00,83.56,83.65,83.56,83.6,52744.0,63.9025,63.9713,63.9025,63.9331,52744.0
2018-09-13 11:20:00,83.61,83.68,83.59,83.63,60162.0,63.9407,63.9943,63.9254,63.956,60162.0
2018-09-13 11:30:00,83.62,83.66,83.57,83.61,59639.0,63.9484,63.979,63.9101,63.9407,59639.0
2018-09-13 11:40:00,83.6,83.63,83.52,83.63,78405.0,63.9331,63.956,63.8719,63.956,78405.0
2018-09-13 11:50:00,83.62,83.69,83.61,83.67,103220.0,63.9484,64.0019,63.9407,63.9866,103220.0
2018-09-13 12:00:00,83.69,83.73,83.68,83.73,51939.0,64.0019,64.0325,63.9943,64.0325,51939.0
2018-09-13 12:10:00,83.73,83.79,83.73,83.76,70746.0,64.0325,64.0784,64.0325,64.0554,70746.0
2018-09-13 12:20:00,83.77,83.77,83.7,83.76,73928.0,64.0631,64.0631,64.0096,64.0554,73928.0
2018-09-13 12:30:00,83.76,83.84,83.75,83.83,57520.0,64.0554,64.1166,64.0478,64.109,57520.0
2018-09-13 12:40:00,83.84,83.86,83.79,83.8,57985.0,64.1166,64.1319,64.0784,64.086,57985.0
2018-09-13 12:50:00,83.8,83.88,83.8,83.87,55067.0,64.086,64.1472,64.086,64.1396,55067.0
2018-09-13 13:00:00,83.86,83.9,83.85,83.85,51673.0,64.1319,64.1625,64.1243,64.1243,51673.0
2018-09-13 13:10:00,83.86,83.87,83.81,83.82,39984.0,64.1319,64.1396,64.0937,64.1013,39984.0
2018-09-13 13:20:00,83.81,83.84,83.78,83.79,45219.0,64.0937,64.1166,64.0707,64.0784,45219.0
2018-09-13 13:30:00,83.8,83.82,83.76,83.79,39993.0,64.086,64.1013,64.0554,64.0784,39993.0
2018-09-13 13:40:00,83.79,83.91,83.79,83.91,67277.0,64.0784,64.1702,64.0784,64.1702,67277.0
2018-09-13 13:50:00,83.9,83.9,83.8,83.81,39614.0,64.1625,64.1625,64.086,64.0937,39614.0
2018-09-13 14:00:00,83.81,83.82,83.78,83.8,43325.0,64.0937,64.1013,64.0707,64.086,43325.0
2018-09-13 14:10:00,83.8,83.84,83.8,83.83,48176.0,64.086,64.1166,64.086,64.109,48176.0
2018-09-13 14:20:00,83.83,83.86,83.79,83.8,26669.0,64.109,64.1319,64.0784,64.086,26669.0
2018-09-13 14:30:00,83.81,83.84,83.79,83.81,47424.0,64.0937,64.1166,64.0784,64.0937,47424.0
2018-09-13 14:40:00,83.8,83.9,83.8,83.89,56907.0,64.086,64.1625,64.086,64.1549,56907.0
2018-09-13 14:50:00,83.89,83.92,83.87,83.91,33414.0,64.1549,64.1778,64.1396,64.1702,33414.0
2018-09-13 15:00:00,83.92,83.92,83.87,83.9,46061.0,64.1778,64.1778,64.1396,64.1625,46061.0
2018-09-13 15:10:00,83.9,83.93,83.89,83.9,49043.0,64.1625,64.1855,64.1549,64.1625,49043.0
2018-09-13 15:20:00,83.89,83.9,83.8,83.81,63408.0,64.1549,64.1625,64.086,64.0937,63408.0
2018-09-13 15:30:00,83.8,83.85,83.77,83.79,60920.0,64.086,64.1243,64.0631,64.0784,60920.0
2018-09-13 15:40:00,83.78,83.79,83.7,83.72,119596.0,64.0707,64.0784,64.0096,64.0249,119596.0
2018-09-13 15:50:00,83.72,83.75,83.67,83.68,267645.0,64.0249,64.0478,63.9866,63.9943,267645.0
2018-09-14 09:30:00,83.55,83.62,83.06,83.18,292804.0,63.8948,63.9484,63.5201,63.6119,292804.0
2018-09-14 09:40:00,83.16,83.21,82.98,83.1,125238.0,63.5966,63.6348,63.4589,63.5507,125238.0
2018-09-14 09:50:00,83.1,83.15,82.91,83.01,163413.0,63.5507,63.5889,63.4054,63.4819,163413.0
2018-09-14 10:00:00,83.0,83.0,82.54,82.58,326271.0,63.4742,63.4742,63.1224,63.153,326271.0
2018-09-14 10:10:00,82.58,82.67,82.54,82.59,250218.0,63.153,63.2219,63.1224,63.1607,250218.0
2018-09-14 10:20:00,82.59,82.69,82.57,82.64,114016.0,63.1607,63.2372,63.1454,63.1989,114016.0
2018-09-14 10:30:00,82.64,82.74,82.63,82.73,71268.0,63.1989,63.2754,63.1913,63.2678,71268.0
2018-09-14 10:40:00,82.73,82.9,82.73,82.8,143832.0,63.2678,63.3978,63.2678,63.3213,143832.0
2018-09-14 10:50:00,82.8,82.94,82.79,82.88,60736.0,63.3213,63.4283,63.3136,63.3825,60736.0
2018-09-14 11:00:00,82.9,82.99,82.89,82.97,86757.0,63.3978,63.4666,63.3901,63.4513,86757.0
2018-09-14 11:10:00,82.98,83.03,82.95,83.01,78908.0,63.4589,63.4972,63.436,63.4819,78908.0
2018-09-14 11:20:00,83.02,83.05,82.95,83.02,47432.0,63.4895,63.5125,63.436,63.4895,47432.0
2018-09-14 11:30:00,83.01,83.02,82.91,82.93,71443.0,63.4819,63.4895,63.4054,63.4207,71443.0
2018-09-14 11:40:00,82.93,83.0,82.92,82.97,48151.0,63.4207,63.4742,63.4131,63.4513,48151.0
2018-09-14 11:50:00,82.97,83.01,82.92,82.94,59029.0,63.4513,63.4819,63.4131,63.4283,59029.0
2018-09-14 12:00:00,82.94,83.02,82.86,82.94,113985.0,63.4283,63.4895,63.3672,63.4283,113985.0
2018-09-14 12:10:00,82.94,82.95,82.82,82.83,173716.0,63.4283,63.436,63.3366,63.3442,173716.0
2018-09-14 12:20:00,82.82,82.9,82.82,82.89,80557.0,63.3366,63.3978,63.3366,63.3901,80557.0
2018-09-14 12:30:00,82.89,82.98,82.87,82.96,55652.0,63.3901,63.4589,63.3748,63.4436,55652.0
2018-09-14 12:40:00,82.96,82.98,82.89,82.92,47376.0,63.4436,63.4589,63.3901,63.4131,47376.0
2018-09-14 12:50:00,82.92,82.92,82.89,82.92,30846.0,63.4131,63.4131,63.3901,63.4131,30846.0
2018-09-14 13:00:00,82.92,82.99,82.91,82.97,39793.0,63.4131,63.4666,63.4054,63.4513,39793.0
2018-09-14 13:10:00,82.97,83.01,82.96,83.0,46050.0,63.4513,63.4819,63.4436,63.4742,46050.0
2018-09-14 13:20:00,82.99,83.04,82.97,83.04,63030.0,63.4666,63.5048,63.4513,63.5048,63030.0
2018-09-14 13:30:00,83.04,83.04,82.94,82.95,35716.0,63.5048,63.5048,63.4283,63.436,35716.0
2018-09-14 13:40:00,82.94,83.0,82.94,82.98,53013.0,63.4283,63.4742,63.4283,63.4589,53013.0
2018-09-14 13:50:00,82.99,83.0,82.92,82.92,43602.0,63.4666,63.4742,63.4131,63.4131,43602.0
2018-09-14 14:00:00,82.93,83.02,82.92,83.0,50197.0,63.4207,63.4895,63.4131,63.4742,50197.0
2018-09-14 14:10:00,83.0,83.01,82.97,82.98,43822.0,63.4742,63.4819,63.4513,63.4589,43822.0
2018-09-14 14:20:00,82.99,83.05,82.98,83.04,53326.0,63.4666,63.5125,63.4589,63.5048,53326.0
2018-09-14 14:30:00,83.04,83.05,83.01,83.02,51917.0,63.5048,63.5125,63.4819,63.4895,51917.0
2018-09-14 14:40:00,83.02,83.05,83.01,83.04,59188.0,63.4895,63.5125,63.4819,63.5048,59188.0
2018-09-14 14:50:00,83.04,83.06,83.0,83.03,63207.0,63.5048,63.5201,63.4742,63.4972,63207.0
2018-09-14 15:00:00,83.04,83.06,83.01,83.04,58779.0,63.5048,63.5201,63.4819,63.5048,58779.0
2018-09-14 15:10:00,83.03,83.04,82.95,83.02,108946.0,63.4972,63.5048,63.436,63.4895,108946.0
2018-09-14 15:20:00,83.01,83.02,82.95,82.95,85709.0,63.4819,63.4895,63.436,63.436,85709.0
2018-09-14 15:30:00,82.95,82.99,82.91,82.95,139293.0,63.436,63.4666,63.4054,63.436,139293.0
2018-09-14 15:40:00,82.95,83.09,82.94,83.08,177164.0,63.436,63.5431,63.4283,63.5354,177164.0
2018-09-14 15:50:00,83.08,83.14,83.04,83.12,648618.0,63.5354,63.5813,63.5048,63.566,648618.0
2018-09-17 09:30:00,83.13,83.28,82.95,83.05,232858.0,63.5737,63.6884,63.436,63.5125,232858.0
2018-09-17 09:40:00,83.04,83.04,82.87,82.98,127416.0,63.5048,63.5048,63.3748,63.4589,127416.0
2018-09-17 09:50:00,82.99,83.19,82.96,83.16,120976.0,63.4666,63.6195,63.4436,63.5966,120976.0
2018-09-17 10:00:00,83.17,83.49,83.14,83.46,141452.0,63.6042,63.849,63.5813,63.826,141452.0
2018-09-17 10:10:00,83.45,83.58,83.43,83.47,101176.0,63.8184,63.9178,63.8031,63.8337,101176.0
2018-09-17 10:20:00,83.47,83.53,83.44,83.45,92522.0,63.8337,63.8796,63.8107,63.8184,92522.0
2018-09-17 10:30:00,83.45,83.46,83.33,83.35,85132.0,63.8184,63.826,63.7266,63.7419,85132.0
2018-09-17 10:40:00,83.35,83.41,83.25,83.26,94575.0,63.7419,63.7878,63.6654,63.6731,94575.0
2018-09-17 10:50:00,83.27,83.3,83.15,83.24,79619.0,63.6807,63.7037,63.5889,63.6578,79619.0
2018-09-17 11:00:00,83.24,83.32,83.2,83.28,73823.0,63.6578,63.719,63.6272,63.6884,73823.0
2018-09-17 11:10:00,83.29,83.33,83.23,83.31,65826.0,63.696,63.7266,63.6501,63.7113,65826.0
2018-09-17 11:20:00,83.31,83.34,83.26,83.33,61141.0,63.7113,63.7342,63.6731,63.7266,61141.0
2018-09-17 11:30:00,83.33,83.42,83.31,83.41,62457.0,63.7266,63.7954,63.7113,63.7878,62457.0
2018-09-17 11:40:00,83.41,83.43,83.35,83.42,32057.0,63.7878,63.8031,63.7419,63.7954,32057.0
2018-09-17 11:50:00,83.42,83.43,83.35,83.37,37531.0,63.7954,63.8031,63.7419,63.7572,37531.0
2018-09-17 12:00:00,83.38,83.47,83.36,83.42,38586.0,63.7648,63.8337,63.7495,63.7954,38586.0
2018-09-17 12:10:00,83.42,83.43,83.35,83.39,83247.0,63.7954,63.8031,63.7419,63.7725,83247.0
2018-09-17 12:20:00,83.38,83.43,83.35,83.43,38388.0,63.7648,63.8031,63.7419,63.8031,38388.0
2018-09-17 12:30:00,83.43,83.49,83.41,83.42,60753.0,63.8031,63.849,63.7878,63.7954,60753.0
2018-09-17 12:40:00,83.42,83.45,83.4,83.41,59979.0,63.7954,63.8184,63.7801,63.7878,59979.0
2018-09-17 12:50:00,83.4,83.48,83.39,83.46,74474.0,63.7801,63.8413,63.7725,63.826,74474.0
2018-09-17 13:00:00,83.47,83.52,83.45,83.47,130430.0,63.8337,63.8719,63.8184,63.8337,130430.0
2018-09-17 13:10:00,83.47,83.5,83.44,83.48,93965.0,63.8337,63.8566,63.8107,63.8413,93965.0
2018-09-17 13:20:00,83.47,83.49,83.45,83.47,84007.0,63.8337,63.849,63.8184,63.8337,84007.0
2018-09-17 13:30:00,83.47,83.48,83.44,83.48,32843.0,63.8337,63.8413,63.8107,63.8413,32843.0
2018-09-17 13:40:00,83.48,83.49,83.39,83.43,52868.0,63.8413,63.849,63.7725,63.8031,52868.0
2018-09-17 13:50:00,83.43,83.43,83.26,83.27,87436.0,63.8031,63.8031,63.6731,63.6807,87436.0
2018-09-17 14:00:00,83.27,83.27,83.18,83.2,106374.0,63.6807,63.6807,63.6119,63.6272,106374.0
2018-09-17 14:10:00,83.2,83.23,83.15,83.19,188344.0,63.6272,63.6501,63.5889,63.6195,188344.0
2018-09-17 14:20:00,83.19,83.23,83.16,83.21,73200.0,63.6195,63.6501,63.5966,63.6348,73200.0
2018-09-17 14:30:00,83.22,83.24,83.14,83.15,208573.0,63.6425,63.6578,63.5813,63.5889,208573.0
2018-09-17 14:40:00,83.15,83.22,83.13,83.21,60010.0,63.5889,63.6425,63.5737,63.6348,60010.0
2018-09-17 14:50:00,83.21,83.21,83.11,83.13,152525.0,63.6348,63.6348,63.5584,63.5737,152525.0
2018-09-17 15:00:00,83.13,83.18,83.12,83.16,99378.0,63.5737,63.6119,63.566,63.5966,99378.0
2018-09-17 15:10:00,83.16,83.21,83.13,83.2,113311.0,63.5966,63.6348,63.5737,63.6272,113311.0
2018-09-17 15:20:00,83.2,83.25,83.19,83.25,135521.0,63.6272,63.6654,63.6195,63.6654,135521.0
2018-09-17 15:30:00,83.25,83.34,83.24,83.34,227355.0,63.6654,63.7342,63.6578,63.7342,227355.0
2018-09-17 15:40:00,83.34,83.43,83.32,83.42,172858.0,63.7342,63.8031,63.719,63.7954,172858.0
2018-09-17 15:50:00,83.42,83.44,83.38,83.42,330205.0,63.7954,63.8107,63.7648,63.7954,330205.0
2018-09-18 09:30:00,83.3,83.53,83.23,83.32,260580.0,63.7037,63.8796,63.6501,63.719,260580.0
2018-09-18 09:40:00,83.33,83.44,83.29,83.31,145046.0,63.7266,63.8107,63.696,63.7113,145046.0
2018-09-18 09:50:00,83.32,83.43,83.32,83.38,87915.0,63.719,63.8031,63.719,63.7648,87915.0
2018-09-18 10:00:00,83.37,83.52,83.36,83.42,232675.0,63.7572,63.8719,63.7495,63.7954,232675.0
2018-09-18 10:10:00,83.42,83.42,83.17,83.17,192675.0,63.7954,63.7954,63.6042,63.6042,192675.0
2018-09-18 10:20:00,83.17,83.24,83.05,83.11,197581.0,63.6042,63.6578,63.5125,63.5584,197581.0
2018-09-18 10:30:00,83.11,83.15,83.05,83.12,92667.0,63.5584,63.5889,63.5125,63.566,92667.0
2018-09-18 10:40:00,83.12,83.12,82.97,83.08,119416.0,63.566,63.566,63.4513,63.5354,119416.0
2018-09-18 10:50:00,83.07,83.18,83.05,83.1,110105.0,63.5278,63.6119,63.5125,63.5507,110105.0
2018-09-18 11:00:00,83.1,83.18,83.1,83.17,166233.0,63.5507,63.6119,63.5507,63.6042,166233.0
2018-09-18 11:10:00,83.17,83.2,83.01,83.01,80243.0,63.6042,63.6272,63.4819,63.4819,80243.0
2018-09-18 11:20:00,83.0,83.02,82.95,82.98,153189.0,63.4742,63.4895,63.436,63.4589,153189.0
2018-09-18 11:30:00,82.98,83.02,82.94,82.97,347576.0,63.4589,63.4895,63.4283,63.4513,347576.0
2018-09-18 11:40:00,82.97,82.98,82.87,82.91,237464.0,63.4513,63.4589,63.3748,63.4054,237464.0
2018-09-18 11:50:00,82.9,83.07,82.9,83.06,100376.0,63.3978,63.5278,63.3978,63.5201,100376.0
2018-09-18 12:00:00,83.06,83.12,83.03,83.1,73420.0,63.5201,63.566,63.4972,63.5507,73420.0
2018-09-18 12:10:00,83.1,83.14,83.08,83.11,62914.0,63.5507,63.5813,63.5354,63.5584,62914.0
2018-09-18 12:20:00,83.12,83.12,83.04,83.05,67462.0,63.566,63.566,63.5048,63.5125,67462.0
2018-09-18 12:30:00,83.06,83.09,83.03,83.05,64313.0,63.5201,63.5431,63.4972,63.5125,64313.0
2018-09-18 12:40:00,83.04,83.05,82.95,82.97,90435.0,63.5048,63.5125,63.436,63.4513,90435.0
2018-09-18 12:50:00,82.96,82.97,82.93,82.96,100060.0,63.4436,63.4513,63.4207,63.4436,100060.0
2018-09-18 13:00:00,82.95,83.0,82.94,82.95,95987.0,63.436,63.4742,63.4283,63.436,95987.0
2018-09-18 13:10:00,82.95,83.02,82.95,83.02,82137.0,63.436,63.4895,63.436,63.4895,82137.0
2018-09-18 13:20:00,83.02,83.11,83.01,83.08,105321.0,63.4895,63.5584,63.4819,63.5354,105321.0
2018-09-18 13:30:00,83.08,83.16,83.07,83.14,127728.0,63.5354,63.5966,63.5278,63.5813,127728.0
2018-09-18 13:40:00,83.15,83.16,83.08,83.09,89584.0,63.5889,63.5966,63.5354,63.5431,89584.0
2018-09-18 13:50:00,83.09,83.11,83.04,83.07,91397.0,63.5431,63.5584,63.5048,63.5278,91397.0
2018-09-18 14:00:00,83.07,83.14,83.07,83.09,66689.0,63.5278,63.5813,63.5278,63.5431,66689.0
2018-09-18 14:10:00,83.09,83.12,83.09,83.1,60732.0,63.5431,63.566,63.5431,63.5507,60732.0
2018-09-18 14:20:00,83.1,83.18,83.1,83.17,82498.0,63.5507,63.6119,63.5507,63.6042,82498.0
2018-09-18 14:30:00,83.17,83.23,83.14,83.15,129734.0,63.6042,63.6501,63.5813,63.5889,129734.0
2018-09-18 14:40:00,83.15,83.2,83.12,83.19,80975.0,63.5889,63.6272,63.566,63.6195,80975.0
2018-09-18 14:50:00,83.19,83.2,83.1,83.12,283870.0,63.6195,63.6272,63.5507,63.566,283870.0
2018-09-18 15:00:00,83.12,83.15,83.08,83.14,240201.0,63.566,63.5889,63.5354,63.5813,240201.0
2018-09-18 15:10:00,83.14,83.15,83.08,83.12,195965.0,63.5813,63.5889,63.5354,63.566,195965.0
2018-09-18 15:20:00,83.12,83.13,83.07,83.08,163163.0,63.566,63.5737,63.5278,63.5354,163163.0
2018-09-18 15:30:00,83.08,83.09,83.02,83.06,119459.0,63.5354,63.5431,63.4895,63.5201,119459.0
2018-09-18 15:40:00,83.06,83.07,82.99,82.99,153193.0,63.5201,63.5278,63.4666,63.4666,153193.0
2018-09-18 15:50:00,82.99,83.08,82.99,83.03,827516.0,63.4666,63.5354,63.4666,63.4972,827516.0
2018-09-19 09:30:00,83.05,83.08,82.81,82.93,249532.0,63.5125,63.5354,63.3289,63.4207,249532.0
2018-09-19 09:40:00,82.94,82.98,82.83,82.9,78979.0,63.4283,63.4589,63.3442,63.3978,78979.0
2018-09-19 09:50:00,82.9,83.01,82.81,82.99,86020.0,63.3978,63.4819,63.3289,63.4666,86020.0
2018-09-19 10:00:00,83.0,83.03,82.86,82.94,113360.0,63.4742,63.4972,63.3672,63.4283,113360.0
2018-09-19 10:10:00,82.93,82.99,82.84,82.91,92453.0,63.4207,63.4666,63.3519,63.4054,92453.0
2018-09-19 10:20:00,82.92,82.95,82.83,82.89,90905.0,63.4131,63.436,63.3442,63.3901,90905.0
2018-09-19 10:30:00,82.88,82.91,82.75,82.79,69892.0,63.3825,63.4054,63.283,63.3136,69892.0
2018-09-19 10:40:00,82.81,82.89,82.8,82.83,74218.0,63.3289,63.3901,63.3213,63.3442,74218.0
2018-09-19 10:50:00,82.82,82.9,82.75,82.77,96546.0,63.3366,63.3978,63.283,63.2983,96546.0
2018-09-19 11:00:00,82.76,82.85,82.7,82.73,84196.0,63.2907,63.3595,63.2448,63.2678,84196.0
2018-09-19 11:10:00,82.73,82.76,82.62,82.64,84398.0,63.2678,63.2907,63.1836,63.1989,84398.0
2018-09-19 11:20:00,82.63,82.72,82.59,82.7,107582.0,63.1913,63.2601,63.1607,63.2448,107582.0
2018-09-19 11:30:00,82.7,82.7,82.53,82.55,65482.0,63.2448,63.2448,63.1148,63.1301,65482.0
2018-09-19 11:40:00,82.54,82.71,82.52,82.67,75230.0,63.1224,63.2525,63.1072,63.2219,75230.0
2018-09-19 11:50:00,82.67,82.74,82.64,82.7,50493.0,63.2219,63.2754,63.1989,63.2448,50493.0
2018-09-19 12:00:00,82.7,82.73,82.66,82.67,47501.0,63.2448,63.2678,63.2142,63.2219,47501.0
2018-09-19 12:10:00,82.67,82.68,82.54,82.56,49750.0,63.2219,63.2295,63.1224,63.1377,49750.0
2018-09-19 12:20:00,82.56,82.57,82.42,82.45,44147.0,63.1377,63.1454,63.0307,63.0536,44147.0
2018-09-19 12:30:00,82.44,82.47,82.34,82.34,90419.0,63.046,63.0689,62.9695,62.9695,90419.0
2018-09-19 12:40:00,82.34,82.43,82.33,82.43,56154.0,62.9695,63.0383,62.9619,63.0383,56154.0
2018-09-19 12:50:00,82.43,82.52,82.4,82.47,63925.0,63.0383,63.1072,63.0154,63.0689,63925.0
2018-09-19 13:00:00,82.46,82.48,82.39,82.39,43053.0,63.0613,63.0766,63.0077,63.0077,43053.0
2018-09-19 13:10:00,82.39,82.41,82.35,82.38,70256.0,63.0077,63.023,62.9771,63.0001,70256.0
2018-09-19 13:20:00,82.38,82.41,82.32,82.34,75001.0,63.0001,63.023,62.9542,62.9695,75001.0
2018-09-19 13:30:00,82.35,82.41,82.33,82.39,52611.0,62.9771,63.023,62.9619,63.0077,52611.0
2018-09-19 13:40:00,82.4,82.43,82.32,82.33,52600.0,63.0154,63.0383,62.9542,62.9619,52600.0
2018-09-19 13:50:00,82.33,82.33,82.25,82.28,59345.0,62.9619,62.9619,62.9007,62.9236,59345.0
2018-09-19 14:00:00,82.28,82.29,82.23,82.25,116720.0,62.9236,62.9313,62.8854,62.9007,116720.0
2018-09-19 14:10:00,82.25,82.26,82.17,82.23,81001.0,62.9007,62.9083,62.8395,62.8854,81001.0
2018-09-19 14:20:00,82.22,82.23,82.14,82.17,96344.0,62.8777,62.8854,62.8165,62.8395,96344.0
2018-09-19 14:30:00,82.17,82.17,82.0,82.01,78576.0,62.8395,62.8395,62.7095,62.7171,78576.0
2018-09-19 14:40:00,82.01,82.02,81.95,82.02,82520.0,62.7171,62.7248,62.6712,62.7248,82520.0
2018-09-19 14:50:00,82.02,82.02,81.93,82.0,74862.0,62.7248,62.7248,62.656,62.7095,74862.0
2018-09-19 15:00:00,82.01,82.01,81.92,82.0,243950.0,62.7171,62.7171,62.6483,62.7095,243950.0
2018-09-19 15:10:00,82.0,82.05,81.98,82.02,164703.0,62.7095,62.7477,62.6942,62.7248,164703.0
2018-09-19 15:20:00,82.02,82.07,82.01,82.02,108803.0,62.7248,62.763,62.7171,62.7248,108803.0
2018-09-19 15:30:00,82.01,82.03,81.92,81.92,128228.0,62.7171,62.7324,62.6483,62.6483,128228.0
2018-09-19 15:40:00,81.92,82.07,81.91,82.05,162869.0,62.6483,62.763,62.6407,62.7477,162869.0
2018-09-19 15:50:00,82.05,82.1,82.03,82.05,698707.0,62.7477,62.786,62.7324,62.7477,698707.0
2018-09-20 09:30:00,82.05,82.11,81.8,81.88,252053.0,62.7477,62.7936,62.5565,62.6177,252053.0
2018-09-20 09:40:00,81.86,82.02,81.77,81.98,138602.0,62.6024,62.7248,62.5336,62.6942,138602.0
2018-09-20 09:50:00,81.99,82.07,81.92,82.07,80643.0,62.7018,62.763,62.6483,62.763,80643.0
2018-09-20 10:00:00,82.07,82.09,81.93,81.97,130581.0,62.763,62.7783,62.656,62.6865,130581.0
2018-09-20 10:10:00,81.97,82.03,81.88,81.98,95397.0,62.6865,62.7324,62.6177,62.6942,95397.0
2018-09-20 10:20:00,81.98,82.29,81.97,82.28,141176.0,62.6942,62.9313,62.6865,62.9236,141176.0
2018-09-20 10:30:00,82.29,82.46,82.27,82.44,470325.0,62.9313,63.0613,62.916,63.046,470325.0
2018-09-20 10:40:00,82.44,82.48,82.33,82.44,68124.0,63.046,63.0766,62.9619,63.046,68124.0
2018-09-20 10:50:00,82.45,82.49,82.32,82.36,118884.0,63.0536,63.0842,62.9542,62.9848,118884.0
2018-09-20 11:00:00,82.34,82.35,82.22,82.27,90333.0,62.9695,62.9771,62.8777,62.916,90333.0
2018-09-20 11:10:00,82.28,82.43,82.27,82.43,79485.0,62.9236,63.0383,62.916,63.0383,79485.0
2018-09-20 11:20:00,82.45,82.46,82.3,82.31,65854.0,63.0536,63.0613,62.9389,62.9466,65854.0
2018-09-20 11:30:00,82.31,82.43,82.28,82.41,55479.0,62.9466,63.0383,62.9236,63.023,55479.0
2018-09-20 11:40:00,82.41,82.46,82.36,82.4,51850.0,63.023,63.0613,62.9848,63.0154,51850.0
2018-09-20 11:50:00,82.39,82.55,82.38,82.53,96213.0,63.0077,63.1301,63.0001,63.1148,96213.0
2018-09-20 12:00:00,82.52,82.66,82.52,82.62,115450.0,63.1072,63.2142,63.1072,63.1836,115450.0
2018-09-20 12:10:00,82.62,82.63,82.5,82.52,87770.0,63.1836,63.1913,63.0919,63.1072,87770.0
2018-09-20 12:20:00,82.51,82.55,82.47,82.54,109033.0,63.0995,63.1301,63.0689,63.1224,109033.0
2018-09-20 12:30:00,82.54,82.6,82.49,82.49,49913.0,63.1224,63.1683,63.0842,63.0842,49913.0
2018-09-20 12:40:00,82.49,82.57,82.45,82.52,50311.0,63.0842,63.1454,63.0536,63.1072,50311.0
2018-09-20 12:50:00,82.52,82.6,82.5,82.57,56740.0,63.1072,63.1683,63.0919,63.1454,56740.0
2018-09-20 13:00:00,82.57,82.65,82.57,82.6,88445.0,63.1454,63.2066,63.1454,63.1683,88445.0
2018-09-20 13:10:00,82.6,82.62,82.51,82.52,43257.0,63.1683,63.1836,63.0995,63.1072,43257.0
2018-09-20 13:20:00,82.53,82.56,82.49,82.51,59150.0,63.1148,63.1377,63.0842,63.0995,59150.0
2018-09-20 13:30:00,82.51,82.53,82.47,82.51,48372.0,63.0995,63.1148,63.0689,63.0995,48372.0
2018-09-20 13:40:00,82.51,82.56,82.48,82.53,89226.0,63.0995,63.1377,63.0766,63.1148,89226.0
2018-09-20 13:50:00,82.53,82.53,82.44,82.48,120305.0,63.1148,63.1148,63.046,63.0766,120305.0
2018-09-20 14:00:00,82.48,82.57,82.46,82.56,45687.0,63.0766,63.1454,63.0613,63.1377,45687.0
2018-09-20 14:10:00,82.55,82.63,82.54,82.61,54063.0,63.1301,63.1913,63.1224,63.176,54063.0
2018-09-20 14:20:00,82.61,82.65,82.59,82.63,58322.0,63.176,63.2066,63.1607,63.1913,58322.0
2018-09-20 14:30:00,82.62,82.68,82.6,82.67,38378.0,63.1836,63.2295,63.1683,63.2219,38378.0
2018-09-20 14:40:00,82.67,82.69,82.62,82.67,40815.0,63.2219,63.2372,63.1836,63.2219,40815.0
2018-09-20 14:50:00,82.67,82.71,82.62,82.68,61300.0,63.2219,63.2525,63.1836,63.2295,61300.0
2018-09-20 15:00:00,82.68,82.72,82.67,82.7,52514.0,63.2295,63.2601,63.2219,63.2448,52514.0
2018-09-20 15:10:00,82.7,82.8,82.7,82.79,61911.0,63.2448,63.3213,63.2448,63.3136,61911.0
2018-09-20 15:20:00,82.79,82.8,82.71,82.76,81736.0,63.3136,63.3213,63.2525,63.2907,81736.0
2018-09-20 15:30:00,82.77,82.84,82.73,82.82,77270.0,63.2983,63.3519,63.2678,63.3366,77270.0
2018-09-20 15:40:00,82.82,82.86,82.77,82.81,118741.0,63.3366,63.3672,63.2983,63.3289,118741.0
2018-09-20 15:50:00,82.8,82.84,82.75,82.82,307541.0,63.3213,63.3519,63.283,63.3366,307541.0
2018-09-21 09:30:00,82.69,82.83,82.59,82.6,135258.0,63.2372,63.3442,63.1607,63.1683,135258.0
2018-09-21 09:40:00,82.58,82.76,82.57,82.75,173295.0,63.153,63.2907,63.1454,63.283,173295.0
2018-09-21 09:50:00,82.75,82.91,82.65,82.91,106170.0,63.283,63.4054,63.2066,63.4054,106170.0
2018-09-21 10:00:00,82.91,83.04,82.88,82.91,91905.0,63.4054,63.5048,63.3825,63.4054,91905.0
2018-09-21 10:10:00,82.91,82.98,82.82,82.89,105162.0,63.4054,63.4589,63.3366,63.3901,105162.0
2018-09-21 10:20:00,82.89,83.08,82.87,83.08,83965.0,63.3901,63.5354,63.3748,63.5354,83965.0
2018-09-21 10:30:00,83.08,83.12,82.9,82.91,74819.0,63.5354,63.566,63.3978,63.4054,74819.0
2018-09-21 10:40:00,82.9,82.94,82.79,82.81,105966.0,63.3978,63.4283,63.3136,63.3289,105966.0
2018-09-21 10:50:00,82.82,82.95,82.79,82.93,72571.0,63.3366,63.436,63.3136,63.4207,72571.0
2018-09-21 11:00:00,82.93,83.01,82.92,82.95,70797.0,63.4207,63.4819,63.4131,63.436,70797.0
2018-09-21 11:10:00,82.94,82.96,82.85,82.96,73446.0,63.4283,63.4436,63.3595,63.4436,73446.0
2018-09-21 11:20:00,82.97,82.99,82.85,82.88,102117.0,63.4513,63.4666,63.3595,63.3825,102117.0
2018-09-21 11:30:00,82.88,82.89,82.84,82.87,139364.0,63.3825,63.3901,63.3519,63.3748,139364.0
2018-09-21 11:40:00,82.88,82.89,82.81,82.85,66041.0,63.3825,63.3901,63.3289,63.3595,66041.0
2018-09-21 11:50:00,82.85,82.9,82.8,82.9,77394.0,63.3595,63.3978,63.3213,63.3978,77394.0
2018-09-21 12:00:00,82.91,82.94,82.87,82.88,69454.0,63.4054,63.4283,63.3748,63.3825,69454.0
2018-09-21 12:10:00,82.87,82.99,82.84,82.98,43006.0,63.3748,63.4666,63.3519,63.4589,43006.0
2018-09-21 12:20:00,82.98,83.08,82.95,83.05,50931.0,63.4589,63.5354,63.436,63.5125,50931.0
2018-09-21 12:30:00,83.04,83.11,83.01,83.03,60952.0,63.5048,63.5584,63.4819,63.4972,60952.0
2018-09-21 12:40:00,83.03,83.05,82.96,82.99,33910.0,63.4972,63.5125,63.4436,63.4666,33910.0
2018-09-21 12:50:00,82.99,83.04,82.98,82.98,28746.0,63.4666,63.5048,63.4589,63.4589,28746.0
2018-09-21 13:00:00,82.99,83.05,82.98,82.99,23394.0,63.4666,63.5125,63.4589,63.4666,23394.0
2018-09-21 13:10:00,82.98,83.06,82.97,83.05,32954.0,63.4589,63.5201,63.4513,63.5125,32954.0
2018-09-21 13:20:00,83.06,83.1,83.06,83.07,28815.0,63.5201,63.5507,63.5201,63.5278,28815.0
2018-09-21 13:30:00,83.07,83.11,83.03,83.06,45228.0,63.5278,63.5584,63.4972,63.5201,45228.0
2018-09-21 13:40:00,83.06,83.13,83.06,83.12,41529.0,63.5201,63.5737,63.5201,63.566,41529.0
2018-09-21 13:50:00,83.12,83.15,83.08,83.13,48492.0,63.566,63.5889,63.5354,63.5737,48492.0
2018-09-21 14:00:00,83.14,83.18,83.13,83.14,73257.0,63.5813,63.6119,63.5737,63.5813,73257.0
2018-09-21 14:10:00,83.14,83.17,83.1,83.16,50773.0,63.5813,63.6042,63.5507,63.5966,50773.0
2018-09-21 14:20:00,83.16,83.19,83.1,83.1,46800.0,63.5966,63.6195,63.5507,63.5507,46800.0
2018-09-21 14:30:00,83.11,83.15,83.09,83.14,39559.0,63.5584,63.5889,63.5431,63.5813,39559.0
2018-09-21 14:40:00,83.13,83.21,83.11,83.13,94195.0,63.5737,63.6348,63.5584,63.5737,94195.0
2018-09-21 14:50:00,83.13,83.13,82.96,82.96,109565.0,63.5737,63.5737,63.4436,63.4436,109565.0
2018-09-21 15:00:00,82.96,83.01,82.96,82.99,58960.0,63.4436,63.4819,63.4436,63.4666,58960.0
2018-09-21 15:10:00,83.0,83.02,82.94,82.95,70842.0,63.4742,63.4895,63.4283,63.436,70842.0
2018-09-21 15:20:00,82.94,82.97,82.88,82.88,138313.0,63.4283,63.4513,63.3825,63.3825,138313.0
2018-09-21 15:30:00,82.88,82.88,82.8,82.8,177639.0,63.3825,63.3825,63.3213,63.3213,177639.0
2018-09-21 15:40:00,82.81,82.85,82.79,82.81,169150.0,63.3289,63.3595,63.3136,63.3289,169150.0
2018-09-21 15:50:00,82.82,82.82,82.75,82.78,662642.0,63.3366,63.3366,63.283,63.306,662642.0
2018-09-24 09:30:00,81.44,81.61,81.18,81.18,197447.0,63.1697,63.3016,62.9681,62.9681,197447.0
2018-09-24 09:40:00,81.17,81.22,81.11,81.18,97690.0,62.9603,62.9991,62.9138,62.9681,97690.0
2018-09-24 09:50:00,81.18,81.18,80.91,80.93,125448.0,62.9681,62.9681,62.7586,62.7741,125448.0
2018-09-24 10:00:00,80.94,81.07,80.91,80.94,113793.0,62.7819,62.8827,62.7586,62.7819,113793.0
2018-09-24 10:10:00,80.94,80.97,80.79,80.81,93830.0,62.7819,62.8052,62.6655,62.6811,93830.0
2018-09-24 10:20:00,80.8,80.85,80.73,80.78,103994.0,62.6733,62.7121,62.619,62.6578,103994.0
2018-09-24 10:30:00,80.78,80.8,80.65,80.75,112035.0,62.6578,62.6733,62.557,62.6345,112035.0
2018-09-24 10:40:00,80.75,80.75,80.65,80.7,185054.0,62.6345,62.6345,62.557,62.5957,185054.0
2018-09-24 10:50:00,80.7,80.7,80.52,80.67,73439.0,62.5957,62.5957,62.4561,62.5725,73439.0
2018-09-24 11:00:00,80.66,80.76,80.64,80.76,84195.0,62.5647,62.6423,62.5492,62.6423,84195.0
2018-09-24 11:10:00,80.75,80.77,80.48,80.48,57381.0,62.6345,62.65,62.4251,62.4251,57381.0
2018-09-24 11:20:00,80.48,80.5,80.33,80.4,100626.0,62.4251,62.4406,62.3087,62.363,100626.0
2018-09-24 11:30:00,80.41,80.41,80.27,80.39,114704.0,62.3708,62.3708,62.2622,62.3553,114704.0
2018-09-24 11:40:00,80.38,80.38,80.25,80.29,88634.0,62.3475,62.3475,62.2467,62.2777,88634.0
2018-09-24 11:50:00,80.3,80.3,80.15,80.19,66134.0,62.2855,62.2855,62.1691,62.2001,66134.0
2018-09-24 12:00:00,80.18,80.25,80.17,80.2,67794.0,62.1924,62.2467,62.1846,62.2079,67794.0
2018-09-24 12:10:00,80.2,80.24,80.16,80.2,106140.0,62.2079,62.2389,62.1769,62.2079,106140.0
2018-09-24 12:20:00,80.21,80.26,80.09,80.09,65025.0,62.2157,62.2544,62.1226,62.1226,65025.0
2018-09-24 12:30:00,80.08,80.09,79.97,80.0,158137.0,62.1148,62.1226,62.0295,62.0528,158137.0
2018-09-24 12:40:00,80.01,80.02,79.91,80.02,91527.0,62.0605,62.0683,61.983,62.0683,91527.0
2018-09-24 12:50:00,80.02,80.07,79.98,80.01,73525.0,62.0683,62.1071,62.0373,62.0605,73525.0
2018-09-24 13:00:00,80.01,80.02,79.88,79.93,200223.0,62.0605,62.0683,61.9597,61.9985,200223.0
2018-09-24 13:10:00,79.93,79.96,79.84,79.84,38797.0,61.9985,62.0217,61.9287,61.9287,38797.0
2018-09-24 13:20:00,79.85,80.01,79.84,80.01,42675.0,61.9364,62.0605,61.9287,62.0605,42675.0
2018-09-24 13:30:00,80.01,80.14,80.0,80.06,65071.0,62.0605,62.1614,62.0528,62.0993,65071.0
2018-09-24 13:40:00,80.06,80.1,80.02,80.06,76295.0,62.0993,62.1303,62.0683,62.0993,76295.0
2018-09-24 13:50:00,80.06,80.11,80.04,80.07,40059.0,62.0993,62.1381,62.0838,62.1071,40059.0
2018-09-24 14:00:00,80.08,80.19,80.04,80.16,50343.0,62.1148,62.2001,62.0838,62.1769,50343.0
2018-09-24 14:10:00,80.16,80.23,80.15,80.2,39190.0,62.1769,62.2312,62.1691,62.2079,39190.0
2018-09-24 14:20:00,80.2,80.2,80.1,80.15,54017.0,62.2079,62.2079,62.1303,62.1691,54017.0
2018-09-24 14:30:00,80.15,80.16,80.08,80.16,43206.0,62.1691,62.1769,62.1148,62.1769,43206.0
2018-09-24 14:40:00,80.15,80.16,80.08,80.1,60843.0,62.1691,62.1769,62.1148,62.1303,60843.0
2018-09-24 14:50:00,80.09,80.18,80.09,80.16,39762.0,62.1226,62.1924,62.1226,62.1769,39762.0
2018-09-24 15:00:00,80.15,80.17,80.11,80.14,47157.0,62.1691,62.1846,62.1381,62.1614,47157.0
2018-09-24 15:10:00,80.15,80.17,80.1,80.17,79259.0,62.1691,62.1846,62.1303,62.1846,79259.0
2018-09-24 15:20:00,80.17,80.22,80.12,80.2,57585.0,62.1846,62.2234,62.1459,62.2079,57585.0
2018-09-24 15:30:00,80.21,80.22,80.15,80.16,97178.0,62.2157,62.2234,62.1691,62.1769,97178.0
2018-09-24 15:40:00,80.15,80.17,80.1,80.16,95504.0,62.1691,62.1846,62.1303,62.1769,95504.0
2018-09-24 15:50:00,80.17,80.22,80.16,80.17,219690.0,62.1846,62.2234,62.1769,62.1846,219690.0
2018-09-25 09:30:00,80.19,80.28,80.09,80.14,229359.0,62.2001,62.27,62.1226,62.1614,229359.0
2018-09-25 09:40:00,80.15,80.3,80.15,80.3,125639.0,62.1691,62.2855,62.1691,62.2855,125639.0
2018-09-25 09:50:00,80.31,80.34,80.11,80.11,113352.0,62.2932,62.3165,62.1381,62.1381,113352.0
2018-09-25 10:00:00,80.12,80.23,80.09,80.13,61062.0,62.1459,62.2312,62.1226,62.1536,61062.0
2018-09-25 10:10:00,80.13,80.16,80.08,80.13,99022.0,62.1536,62.1769,62.1148,62.1536,99022.0
2018-09-25 10:20:00,80.13,80.25,80.13,80.21,86297.0,62.1536,62.2467,62.1536,62.2157,86297.0
2018-09-25 10:30:00,80.22,80.24,80.11,80.16,80693.0,62.2234,62.2389,62.1381,62.1769,80693.0
2018-09-25 10:40:00,80.16,80.39,80.16,80.39,88776.0,62.1769,62.3553,62.1769,62.3553,88776.0
2018-09-25 10:50:00,80.41,80.47,80.35,80.46,108496.0,62.3708,62.4173,62.3243,62.4096,108496.0
2018-09-25 11:00:00,80.47,80.61,80.42,80.57,99320.0,62.4173,62.5259,62.3786,62.4949,99320.0
2018-09-25 11:10:00,80.58,80.58,80.42,80.46,49372.0,62.5027,62.5027,62.3786,62.4096,49372.0
2018-09-25 11:20:00,80.47,80.48,80.39,80.46,66949.0,62.4173,62.4251,62.3553,62.4096,66949.0
2018-09-25 11:30:00,80.47,80.52,80.41,80.49,62744.0,62.4173,62.4561,62.3708,62.4328,62744.0
2018-09-25 11:40:00,80.48,80.54,80.46,80.54,65935.0,62.4251,62.4716,62.4096,62.4716,65935.0
2018-09-25 11:50:00,80.54,80.62,80.51,80.53,94447.0,62.4716,62.5337,62.4484,62.4639,94447.0
2018-09-25 12:00:00,80.54,80.57,80.4,80.41,51439.0,62.4716,62.4949,62.363,62.3708,51439.0
2018-09-25 12:10:00,80.41,80.42,80.34,80.37,61005.0,62.3708,62.3786,62.3165,62.3398,61005.0
2018-09-25 12:20:00,80.38,80.39,80.32,80.33,31006.0,62.3475,62.3553,62.301,62.3087,31006.0
2018-09-25 12:30:00,80.33,80.38,80.3,80.32,54333.0,62.3087,62.3475,62.2855,62.301,54333.0
2018-09-25 12:40:00,80.32,80.33,80.22,80.24,98374.0,62.301,62.3087,62.2234,62.2389,98374.0
2018-09-25 12:50:00,80.25,80.31,80.24,80.27,40229.0,62.2467,62.2932,62.2389,62.2622,40229.0
2018-09-25 13:00:00,80.26,80.26,80.19,80.24,67303.0,62.2544,62.2544,62.2001,62.2389,67303.0
2018-09-25 13:10:00,80.23,80.28,80.2,80.25,54230.0,62.2312,62.27,62.2079,62.2467,54230.0
2018-09-25 13:20:00,80.25,80.28,80.19,80.24,24504.0,62.2467,62.27,62.2001,62.2389,24504.0
2018-09-25 13:30:00,80.25,80.25,80.19,80.22,57142.0,62.2467,62.2467,62.2001,62.2234,57142.0
2018-09-25 13:40:00,80.21,80.25,80.19,80.25,90801.0,62.2157,62.2467,62.2001,62.2467,90801.0
2018-09-25 13:50:00,80.25,80.31,80.22,80.25,32027.0,62.2467,62.2932,62.2234,62.2467,32027.0
2018-09-25 14:00:00,80.25,80.34,80.24,80.33,58597.0,62.2467,62.3165,62.2389,62.3087,58597.0
2018-09-25 14:10:00,80.33,80.38,80.32,80.38,102777.0,62.3087,62.3475,62.301,62.3475,102777.0
2018-09-25 14:20:00,80.38,80.39,80.26,80.3,153245.0,62.3475,62.3553,62.2544,62.2855,153245.0
2018-09-25 14:30:00,80.3,80.31,80.18,80.19,52371.0,62.2855,62.2932,62.1924,62.2001,52371.0
2018-09-25 14:40:00,80.18,80.21,80.17,80.18,62881.0,62.1924,62.2157,62.1846,62.1924,62881.0
2018-09-25 14:50:00,80.17,80.23,80.17,80.19,57752.0,62.1846,62.2312,62.1846,62.2001,57752.0
2018-09-25 15:00:00,80.19,80.26,80.18,80.25,62049.0,62.2001,62.2544,62.1924,62.2467,62049.0
2018-09-25 15:10:00,80.25,80.25,80.17,80.22,69099.0,62.2467,62.2467,62.1846,62.2234,69099.0
2018-09-25 15:20:00,80.22,80.28,80.22,80.26,67700.0,62.2234,62.27,62.2234,62.2544,67700.0
2018-09-25 15:30:00,80.26,80.32,80.23,80.28,136550.0,62.2544,62.301,62.2312,62.27,136550.0
2018-09-25 15:40:00,80.28,80.29,80.22,80.22,226728.0,62.27,62.2777,62.2234,62.2234,226728.0
2018-09-25 15:50:00,80.22,80.23,80.09,80.16,607402.0,62.2234,62.2312,62.1226,62.1769,607402.0
2018-09-26 09:30:00,80.17,80.28,80.01,80.27,207173.0,62.1846,62.27,62.0605,62.2622,207173.0
2018-09-26 09:40:00,80.27,80.28,80.16,80.17,69929.0,62.2622,62.27,62.1769,62.1846,69929.0
2018-09-26 09:50:00,80.16,80.25,80.07,80.12,108928.0,62.1769,62.2467,62.1071,62.1459,108928.0
2018-09-26 10:00:00,80.12,80.18,80.08,80.13,158736.0,62.1459,62.1924,62.1148,62.1536,158736.0
2018-09-26 10:10:00,80.12,80.2,80.07,80.09,127403.0,62.1459,62.2079,62.1071,62.1226,127403.0
2018-09-26 10:20:00,80.09,80.09,79.95,80.02,136258.0,62.1226,62.1226,62.014,62.0683,136258.0
2018-09-26 10:30:00,80.03,80.05,79.95,79.97,113773.0,62.076,62.0916,62.014,62.0295,113773.0
2018-09-26 10:40:00,79.98,79.99,79.86,79.91,217521.0,62.0373,62.045,61.9442,61.983,217521.0
2018-09-26 10:50:00,79.91,79.97,79.86,79.95,83504.0,61.983,62.0295,61.9442,62.014,83504.0
2018-09-26 11:00:00,79.95,80.03,79.91,80.01,106195.0,62.014,62.076,61.983,62.0605,106195.0
2018-09-26 11:10:00,80.01,80.01,79.97,80.0,77516.0,62.0605,62.0605,62.0295,62.0528,77516.0
2018-09-26 11:20:00,79.99,80.03,79.95,79.99,85993.0,62.045,62.076,62.014,62.045,85993.0
2018-09-26 11:30:00,79.98,80.04,79.98,80.01,98155.0,62.0373,62.0838,62.0373,62.0605,98155.0
2018-09-26 11:40:00,80.01,80.04,79.93,79.95,76558.0,62.0605,62.0838,61.9985,62.014,76558.0
2018-09-26 11:50:00,79.94,79.96,79.88,79.89,71952.0,62.0062,62.0217,61.9597,61.9675,71952.0
2018-09-26 12:00:00,79.89,79.89,79.81,79.82,87927.0,61.9675,61.9675,61.9054,61.9132,87927.0
2018-09-26 12:10:00,79.83,79.86,79.78,79.86,78127.0,61.9209,61.9442,61.8821,61.9442,78127.0
2018-09-26 12:20:00,79.85,79.88,79.8,79.85,44083.0,61.9364,61.9597,61.8976,61.9364,44083.0
2018-09-26 12:30:00,79.86,79.92,79.85,79.91,89160.0,61.9442,61.9907,61.9364,61.983,89160.0
2018-09-26 12:40:00,79.91,79.91,79.85,79.86,101176.0,61.983,61.983,61.9364,61.9442,101176.0
2018-09-26 12:50:00,79.86,79.97,79.85,79.95,85234.0,61.9442,62.0295,61.9364,62.014,85234.0
2018-09-26 13:00:00,79.95,79.98,79.91,79.92,64627.0,62.014,62.0373,61.983,61.9907,64627.0
2018-09-26 13:10:00,79.92,79.95,79.85,79.87,144198.0,61.9907,62.014,61.9364,61.9519,144198.0
2018-09-26 13:20:00,79.87,79.9,79.84,79.86,78081.0,61.9519,61.9752,61.9287,61.9442,78081.0
2018-09-26 13:30:00,79.86,79.97,79.85,79.96,115758.0,61.9442,62.0295,61.9364,62.0217,115758.0
2018-09-26 13:40:00,79.96,79.97,79.92,79.97,102473.0,62.0217,62.0295,61.9907,62.0295,102473.0
2018-09-26 13:50:00,79.97,79.97,79.84,79.87,61577.0,62.0295,62.0295,61.9287,61.9519,61577.0
2018-09-26 14:00:00,79.87,80.14,79.87,79.92,111391.0,61.9519,62.1614,61.9519,61.9907,111391.0
2018-09-26 14:10:00,79.93,80.02,79.91,79.94,101410.0,61.9985,62.0683,61.983,62.0062,101410.0
2018-09-26 14:20:00,79.95,79.98,79.88,79.89,80775.0,62.014,62.0373,61.9597,61.9675,80775.0
2018-09-26 14:30:00,79.88,79.95,79.81,79.81,155595.0,61.9597,62.014,61.9054,61.9054,155595.0
2018-09-26 14:40:00,79.82,79.84,79.77,79.79,85687.0,61.9132,61.9287,61.8744,61.8899,85687.0
2018-09-26 14:50:00,79.78,79.79,79.72,79.76,99776.0,61.8821,61.8899,61.8356,61.8666,99776.0
2018-09-26 15:00:00,79.76,79.83,79.74,79.83,127515.0,61.8666,61.9209,61.8511,61.9209,127515.0
2018-09-26 15:10:00,79.83,79.88,79.78,79.79,117934.0,61.9209,61.9597,61.8821,61.8899,117934.0
2018-09-26 15:20:00,79.79,79.83,79.7,79.75,111598.0,61.8899,61.9209,61.8201,61.8589,111598.0
2018-09-26 15:30:00,79.74,79.75,79.49,79.52,188559.0,61.8511,61.8589,61.6572,61.6805,188559.0
2018-09-26 15:40:00,79.52,79.55,79.26,79.27,212656.0,61.6805,61.7037,61.4788,61.4865,212656.0
2018-09-26 15:50:00,79.27,79.31,79.18,79.23,595400.0,61.4865,61.5176,61.4167,61.4555,595400.0
2018-09-27 09:30:00,79.62,79.74,79.38,79.72,397981.0,61.758,61.8511,61.5719,61.8356,397981.0
2018-09-27 09:40:00,79.73,79.74,79.64,79.68,171198.0,61.8433,61.8511,61.7735,61.8046,171198.0
2018-09-27 09:50:00,79.67,79.85,79.61,79.82,165204.0,61.7968,61.9364,61.7503,61.9132,165204.0
2018-09-27 10:00:00,79.82,79.97,79.79,79.89,162736.0,61.9132,62.0295,61.8899,61.9675,162736.0
2018-09-27 10:10:00,79.89,79.94,79.84,79.9,176814.0,61.9675,62.0062,61.9287,61.9752,176814.0
2018-09-27 10:20:00,79.89,79.9,79.79,79.83,102981.0,61.9675,61.9752,61.8899,61.9209,102981.0
2018-09-27 10:30:00,79.84,79.84,79.77,79.78,91332.0,61.9287,61.9287,61.8744,61.8821,91332.0
2018-09-27 10:40:00,79.79,79.87,79.76,79.77,89600.0,61.8899,61.9519,61.8666,61.8744,89600.0
2018-09-27 10:50:00,79.77,79.78,79.6,79.62,63475.0,61.8744,61.8821,61.7425,61.758,63475.0
2018-09-27 11:00:00,79.62,79.62,79.45,79.46,188393.0,61.758,61.758,61.6262,61.6339,188393.0
2018-09-27 11:10:00,79.45,79.55,79.43,79.54,106262.0,61.6262,61.7037,61.6106,61.696,106262.0
2018-09-27 11:20:00,79.52,79.76,79.52,79.76,63167.0,61.6805,61.8666,61.6805,61.8666,63167.0
2018-09-27 11:30:00,79.75,79.85,79.75,79.79,78147.0,61.8589,61.9364,61.8589,61.8899,78147.0
2018-09-27 11:40:00,79.78,79.87,79.78,79.83,95288.0,61.8821,61.9519,61.8821,61.9209,95288.0
2018-09-27 11:50:00,79.82,79.85,79.76,79.85,84869.0,61.9132,61.9364,61.8666,61.9364,84869.0
2018-09-27 12:00:00,79.85,79.86,79.79,79.8,113510.0,61.9364,61.9442,61.8899,61.8976,113510.0
2018-09-27 12:10:00,79.8,79.89,79.79,79.88,101279.0,61.8976,61.9675,61.8899,61.9597,101279.0
2018-09-27 12:20:00,79.88,79.88,79.78,79.8,51223.0,61.9597,61.9597,61.8821,61.8976,51223.0
2018-09-27 12:30:00,79.8,79.82,79.73,79.73,148491.0,61.8976,61.9132,61.8433,61.8433,148491.0
2018-09-27 12:40:00,79.74,79.8,79.73,79.76,119157.0,61.8511,61.8976,61.8433,61.8666,119157.0
2018-09-27 12:50:00,79.76,79.8,79.74,79.76,37659.0,61.8666,61.8976,61.8511,61.8666,37659.0
2018-09-27 13:00:00,79.75,79.79,79.72,79.79,95375.0,61.8589,61.8899,61.8356,61.8899,95375.0
2018-09-27 13:10:00,79.78,79.83,79.76,79.83,101237.0,61.8821,61.9209,61.8666,61.9209,101237.0
2018-09-27 13:20:00,79.83,79.9,79.83,79.86,59539.0,61.9209,61.9752,61.9209,61.9442,59539.0
2018-09-27 13:30:00,79.85,79.89,79.83,79.85,61737.0,61.9364,61.9675,61.9209,61.9364,61737.0
2018-09-27 13:40:00,79.85,79.95,79.84,79.91,66480.0,61.9364,62.014,61.9287,61.983,66480.0
2018-09-27 13:50:00,79.9,79.91,79.81,79.83,46673.0,61.9752,61.983,61.9054,61.9209,46673.0
2018-09-27 14:00:00,79.83,79.83,79.74,79.77,63197.0,61.9209,61.9209,61.8511,61.8744,63197.0
2018-09-27 14:10:00,79.76,79.77,79.73,79.76,38428.0,61.8666,61.8744,61.8433,61.8666,38428.0
2018-09-27 14:20:00,79.76,79.79,79.75,79.75,79459.0,61.8666,61.8899,61.8589,61.8589,79459.0
2018-09-27 14:30:00,79.76,79.79,79.74,79.76,50482.0,61.8666,61.8899,61.8511,61.8666,50482.0
2018-09-27 14:40:00,79.76,79.77,79.74,79.77,69427.0,61.8666,61.8744,61.8511,61.8744,69427.0
2018-09-27 14:50:00,79.76,79.79,79.71,79.72,267822.0,61.8666,61.8899,61.8278,61.8356,267822.0
2018-09-27 15:00:00,79.72,79.75,79.67,79.69,110449.0,61.8356,61.8589,61.7968,61.8123,110449.0
2018-09-27 15:10:00,79.69,79.69,79.64,79.65,92864.0,61.8123,61.8123,61.7735,61.7813,92864.0
2018-09-27 15:20:00,79.65,79.66,79.6,79.61,76009.0,61.7813,61.7891,61.7425,61.7503,76009.0
2018-09-27 15:30:00,79.6,79.6,79.52,79.53,188995.0,61.7425,61.7425,61.6805,61.6882,188995.0
2018-09-27 15:40:00,79.52,79.6,79.5,79.59,139822.0,61.6805,61.7425,61.6649,61.7348,139822.0
2018-09-27 15:50:00,79.58,79.62,79.56,79.57,359015.0,61.727,61.758,61.7115,61.7192,359015.0
2018-09-28 09:30:00,79.71,79.86,79.63,79.8,339417.0,61.8278,61.9442,61.7658,61.8976,339417.0
2018-09-28 09:40:00,79.8,79.9,79.8,79.84,133410.0,61.8976,61.9752,61.8976,61.9287,133410.0
2018-09-28 09:50:00,79.83,79.87,79.76,79.76,88864.0,61.9209,61.9519,61.8666,61.8666,88864.0
2018-09-28 10:00:00,79.77,79.86,79.77,79.86,113831.0,61.8744,61.9442,61.8744,61.9442,113831.0
2018-09-28 10:10:00,79.85,79.97,79.85,79.95,181998.0,61.9364,62.0295,61.9364,62.014,181998.0
2018-09-28 10:20:00,79.95,80.1,79.9,80.09,264479.0,62.014,62.1303,61.9752,62.1226,264479.0
2018-09-28 10:30:00,80.08,80.11,80.0,80.03,66773.0,62.1148,62.1381,62.0528,62.076,66773.0
2018-09-28 10:40:00,80.02,80.07,79.98,79.99,46702.0,62.0683,62.1071,62.0373,62.045,46702.0
2018-09-28 10:50:00,79.98,80.05,79.94,79.99,64618.0,62.0373,62.0916,62.0062,62.045,64618.0
2018-09-28 11:00:00,80.0,80.07,79.81,79.85,156644.0,62.0528,62.1071,61.9054,61.9364,156644.0
2018-09-28 11:10:00,79.85,79.9,79.79,79.81,47698.0,61.9364,61.9752,61.8899,61.9054,47698.0
2018-09-28 11:20:00,79.82,79.96,79.8,79.95,91418.0,61.9132,62.0217,61.8976,62.014,91418.0
2018-09-28 11:30:00,79.94,79.98,79.9,79.91,49333.0,62.0062,62.0373,61.9752,61.983,49333.0
2018-09-28 11:40:00,79.92,79.95,79.88,79.94,101474.0,61.9907,62.014,61.9597,62.0062,101474.0
2018-09-28 11:50:00,79.94,79.98,79.92,79.96,50343.0,62.0062,62.0373,61.9907,62.0217,50343.0
2018-09-28 12:00:00,79.97,79.99,79.88,79.91,103110.0,62.0295,62.045,61.9597,61.983,103110.0
2018-09-28 12:10:00,79.91,79.96,79.9,79.93,51122.0,61.983,62.0217,61.9752,61.9985,51122.0
2018-09-28 12:20:00,79.92,79.98,79.9,79.96,53587.0,61.9907,62.0373,61.9752,62.0217,53587.0
2018-09-28 12:30:00,79.96,80.0,79.94,79.98,70461.0,62.0217,62.0528,62.0062,62.0373,70461.0
2018-09-28 12:40:00,79.98,80.05,79.97,80.02,77287.0,62.0373,62.0916,62.0295,62.0683,77287.0
2018-09-28 12:50:00,80.01,80.14,79.98,80.1,133689.0,62.0605,62.1614,62.0373,62.1303,133689.0
2018-09-28 13:00:00,80.1,80.2,80.1,80.2,86007.0,62.1303,62.2079,62.1303,62.2079,86007.0
2018-09-28 13:10:00,80.19,80.27,80.19,80.25,58528.0,62.2001,62.2622,62.2001,62.2467,58528.0
2018-09-28 13:20:00,80.25,80.33,80.25,80.32,67527.0,62.2467,62.3087,62.2467,62.301,67527.0
2018-09-28 13:30:00,80.32,80.4,80.32,80.35,87294.0,62.301,62.363,62.301,62.3243,87294.0
2018-09-28 13:40:00,80.35,80.35,80.24,80.26,77545.0,62.3243,62.3243,62.2389,62.2544,77545.0
2018-09-28 13:50:00,80.26,80.28,80.21,80.23,71892.0,62.2544,62.27,62.2157,62.2312,71892.0
2018-09-28 14:00:00,80.22,80.27,80.18,80.19,59992.0,62.2234,62.2622,62.1924,62.2001,59992.0
2018-09-28 14:10:00,80.2,80.21,80.13,80.19,219557.0,62.2079,62.2157,62.1536,62.2001,219557.0
2018-09-28 14:20:00,80.18,80.22,80.12,80.16,544954.0,62.1924,62.2234,62.1459,62.1769,544954.0
2018-09-28 14:30:00,80.17,80.24,80.15,80.23,180728.0,62.1846,62.2389,62.1691,62.2312,180728.0
2018-09-28 14:40:00,80.23,80.25,80.2,80.23,241474.0,62.2312,62.2467,62.2079,62.2312,241474.0
2018-09-28 14:50:00,80.25,80.4,80.24,80.4,94642.0,62.2467,62.363,62.2389,62.363,94642.0
2018-09-28 15:00:00,80.39,80.46,80.38,80.43,85175.0,62.3553,62.4096,62.3475,62.3863,85175.0
2018-09-28 15:10:00,80.43,80.46,80.37,80.4,118517.0,62.3863,62.4096,62.3398,62.363,118517.0
2018-09-28 15:20:00,80.41,80.48,80.36,80.39,131508.0,62.3708,62.4251,62.332,62.3553,131508.0
2018-09-28 15:30:00,80.39,80.42,80.32,80.38,160507.0,62.3553,62.3786,62.301,62.3475,160507.0
2018-09-28 15:40:00,80.38,80.62,80.37,80.58,210599.0,62.3475,62.5337,62.3398,62.5027,210599.0
2018-09-28 15:50:00,80.58,80.68,80.54,80.67,477354.0,62.5027,62.5802,62.4716,62.5725,477354.0
2018-10-01 09:30:00,80.6,80.8,80.34,80.36,491236.0,62.5182,62.6733,62.3165,62.332,491236.0
2018-10-01 09:40:00,80.37,80.57,80.31,80.49,193933.0,62.3398,62.4949,62.2932,62.4328,193933.0
2018-10-01 09:50:00,80.48,80.55,80.42,80.48,172150.0,62.4251,62.4794,62.3786,62.4251,172150.0
2018-10-01 10:00:00,80.48,80.51,80.35,80.35,285052.0,62.4251,62.4484,62.3243,62.3243,285052.0
2018-10-01 10:10:00,80.34,80.38,80.2,80.29,153593.0,62.3165,62.3475,62.2079,62.2777,153593.0
2018-10-01 10:20:00,80.29,80.39,80.24,80.34,152573.0,62.2777,62.3553,62.2389,62.3165,152573.0
2018-10-01 10:30:00,80.33,80.45,80.33,80.39,84950.0,62.3087,62.4018,62.3087,62.3553,84950.0
2018-10-01 10:40:00,80.38,80.48,80.37,80.48,105954.0,62.3475,62.4251,62.3398,62.4251,105954.0
2018-10-01 10:50:00,80.48,80.52,80.44,80.49,104205.0,62.4251,62.4561,62.3941,62.4328,104205.0
2018-10-01 11:00:00,80.5,80.54,80.39,80.52,96192.0,62.4406,62.4716,62.3553,62.4561,96192.0
2018-10-01 11:10:00,80.52,80.65,80.51,80.58,182199.0,62.4561,62.557,62.4484,62.5027,182199.0
2018-10-01 11:20:00,80.57,80.72,80.57,80.62,237770.0,62.4949,62.6112,62.4949,62.5337,237770.0
2018-10-01 11:30:00,80.62,80.75,80.59,80.75,163473.0,62.5337,62.6345,62.5104,62.6345,163473.0
2018-10-01 11:40:00,80.75,80.82,80.69,80.7,176054.0,62.6345,62.6888,62.588,62.5957,176054.0
2018-10-01 11:50:00,80.71,80.76,80.66,80.7,186298.0,62.6035,62.6423,62.5647,62.5957,186298.0
2018-10-01 12:00:00,80.71,80.74,80.62,80.64,168089.0,62.6035,62.6268,62.5337,62.5492,168089.0
2018-10-01 12:10:00,80.64,80.67,80.58,80.61,192441.0,62.5492,62.5725,62.5027,62.5259,192441.0
2018-10-01 12:20:00,80.6,80.6,80.39,80.4,108694.0,62.5182,62.5182,62.3553,62.363,108694.0
2018-10-01 12:30:00,80.4,80.45,80.36,80.44,67633.0,62.363,62.4018,62.332,62.3941,67633.0
2018-10-01 12:40:00,80.45,80.47,80.35,80.35,89218.0,62.4018,62.4173,62.3243,62.3243,89218.0
2018-10-01 12:50:00,80.36,80.39,80.32,80.35,218611.0,62.332,62.3553,62.301,62.3243,218611.0
2018-10-01 13:00:00,80.35,80.35,80.26,80.27,114902.0,62.3243,62.3243,62.2544,62.2622,114902.0
2018-10-01 13:10:00,80.26,80.35,80.24,80.34,95459.0,62.2544,62.3243,62.2389,62.3165,95459.0
2018-10-01 13:20:00,80.34,80.4,80.32,80.33,64547.0,62.3165,62.363,62.301,62.3087,64547.0
2018-10-01 13:30:00,80.33,80.4,80.32,80.37,67597.0,62.3087,62.363,62.301,62.3398,67597.0
2018-10-01 13:40:00,80.37,80.38,80.3,80.33,96606.0,62.3398,62.3475,62.2855,62.3087,96606.0
2018-10-01 13:50:00,80.33,80.37,80.25,80.32,92077.0,62.3087,62.3398,62.2467,62.301,92077.0
2018-10-01 14:00:00,80.32,80.4,80.29,80.35,151475.0,62.301,62.363,62.2777,62.3243,151475.0
2018-10-01 14:10:00,80.36,80.37,80.31,80.31,99705.0,62.332,62.3398,62.2932,62.2932,99705.0
2018-10-01 14:20:00,80.31,80.36,80.25,80.33,74751.0,62.2932,62.332,62.2467,62.3087,74751.0
2018-10-01 14:30:00,80.33,80.35,80.28,80.32,63639.0,62.3087,62.3243,62.27,62.301,63639.0
2018-10-01 14:40:00,80.32,80.42,80.31,80.42,82110.0,62.301,62.3786,62.2932,62.3786,82110.0
2018-10-01 14:50:00,80.42,80.42,80.36,80.38,78158.0,62.3786,62.3786,62.332,62.3475,78158.0
2018-10-01 15:00:00,80.38,80.39,80.26,80.26,128133.0,62.3475,62.3553,62.2544,62.2544,128133.0
2018-10-01 15:10:00,80.27,80.3,80.13,80.17,140248.0,62.2622,62.2855,62.1536,62.1846,140248.0
2018-10-01 15:20:00,80.17,80.19,80.05,80.09,112403.0,62.1846,62.2001,62.0916,62.1226,112403.0
2018-10-01 15:30:00,80.08,80.16,80.07,80.1,133727.0,62.1148,62.1769,62.1071,62.1303,133727.0
2018-10-01 15:40:00,80.1,80.1,79.99,80.02,154986.0,62.1303,62.1303,62.045,62.0683,154986.0
2018-10-01 15:50:00,80.02,80.06,79.92,79.93,466640.0,62.0683,62.0993,61.9907,61.9985,466640.0
2018-10-02 09:30:00,79.95,80.18,79.73,80.01,451466.0,62.014,62.1924,61.8433,62.0605,451466.0
2018-10-02 09:40:00,80.01,80.19,79.98,79.98,303404.0,62.0605,62.2001,62.0373,62.0373,303404.0
2018-10-02 09:50:00,79.98,79.98,79.77,79.83,213529.0,62.0373,62.0373,61.8744,61.9209,213529.0
2018-10-02 10:00:00,79.83,79.88,79.73,79.85,193453.0,61.9209,61.9597,61.8433,61.9364,193453.0
2018-10-02 10:10:00,79.86,79.88,79.71,79.74,135843.0,61.9442,61.9597,61.8278,61.8511,135843.0
2018-10-02 10:20:00,79.74,79.89,79.7,79.89,86582.0,61.8511,61.9675,61.8201,61.9675,86582.0
2018-10-02 10:30:00,79.87,79.92,79.78,79.85,102581.0,61.9519,61.9907,61.8821,61.9364,102581.0
2018-10-02 10:40:00,79.85,79.86,79.72,79.8,123228.0,61.9364,61.9442,61.8356,61.8976,123228.0
2018-10-02 10:50:00,79.81,79.88,79.79,79.86,166827.0,61.9054,61.9597,61.8899,61.9442,166827.0
2018-10-02 11:00:00,79.86,79.89,79.8,79.81,60111.0,61.9442,61.9675,61.8976,61.9054,60111.0
2018-10-02 11:10:00,79.81,79.81,79.65,79.65,79066.0,61.9054,61.9054,61.7813,61.7813,79066.0
2018-10-02 11:20:00,79.66,79.74,79.63,79.69,125571.0,61.7891,61.8511,61.7658,61.8123,125571.0
2018-10-02 11:30:00,79.7,79.79,79.69,79.79,142945.0,61.8201,61.8899,61.8123,61.8899,142945.0
2018-10-02 11:40:00,79.79,79.84,79.74,79.8,133726.0,61.8899,61.9287,61.8511,61.8976,133726.0
2018-10-02 11:50:00,79.81,79.93,79.8,79.88,141281.0,61.9054,61.9985,61.8976,61.9597,141281.0
2018-10-02 12:00:00,79.88,80.02,79.88,79.97,87757.0,61.9597,62.0683,61.9597,62.0295,87757.0
2018-10-02 12:10:00,79.97,79.99,79.87,79.87,87304.0,62.0295,62.045,61.9519,61.9519,87304.0
2018-10-02 12:20:00,79.88,79.95,79.87,79.9,44688.0,61.9597,62.014,61.9519,61.9752,44688.0
2018-10-02 12:30:00,79.91,80.04,79.9,79.98,159943.0,61.983,62.0838,61.9752,62.0373,159943.0
2018-10-02 12:40:00,79.98,79.98,79.87,79.87,117600.0,62.0373,62.0373,61.9519,61.9519,117600.0
2018-10-02 12:50:00,79.87,79.95,79.83,79.95,126924.0,61.9519,62.014,61.9209,62.014,126924.0
2018-10-02 13:00:00,79.95,79.95,79.86,79.87,65292.0,62.014,62.014,61.9442,61.9519,65292.0
2018-10-02 13:10:00,79.87,79.9,79.78,79.9,77130.0,61.9519,61.9752,61.8821,61.9752,77130.0
2018-10-02 13:20:00,79.9,79.9,79.84,79.86,53937.0,61.9752,61.9752,61.9287,61.9442,53937.0
2018-10-02 13:30:00,79.85,79.89,79.78,79.89,82261.0,61.9364,61.9675,61.8821,61.9675,82261.0
2018-10-02 13:40:00,79.89,79.94,79.88,79.92,77687.0,61.9675,62.0062,61.9597,61.9907,77687.0
2018-10-02 13:50:00,79.92,79.93,79.87,79.9,62674.0,61.9907,61.9985,61.9519,61.9752,62674.0
2018-10-02 14:00:00,79.9,79.95,79.88,79.91,58437.0,61.9752,62.014,61.9597,61.983,58437.0
2018-10-02 14:10:00,79.9,80.0,79.89,80.0,76145.0,61.9752,62.0528,61.9675,62.0528,76145.0
2018-10-02 14:20:00,79.99,80.02,79.94,79.95,62467.0,62.045,62.0683,62.0062,62.014,62467.0
2018-10-02 14:30:00,79.95,79.96,79.9,79.93,136045.0,62.014,62.0217,61.9752,61.9985,136045.0
2018-10-02 14:40:00,79.94,79.99,79.93,79.99,114442.0,62.0062,62.045,61.9985,62.045,114442.0
2018-10-02 14:50:00,79.98,80.01,79.9,79.93,333063.0,62.0373,62.0605,61.9752,61.9985,333063.0
2018-10-02 15:00:00,79.92,79.92,79.8,79.83,76263.0,61.9907,61.9907,61.8976,61.9209,76263.0
2018-10-02 15:10:00,79.83,79.87,79.78,79.85,84745.0,61.9209,61.9519,61.8821,61.9364,84745.0
2018-10-02 15:20:00,79.85,79.86,79.81,79.85,84987.0,61.9364,61.9442,61.9054,61.9364,84987.0
2018-10-02 15:30:00,79.85,79.89,79.81,79.82,116520.0,61.9364,61.9675,61.9054,61.9132,116520.0
2018-10-02 15:40:00,79.83,79.88,79.78,79.8,100621.0,61.9209,61.9597,61.8821,61.8976,100621.0
2018-10-02 15:50:00,79.8,79.81,79.7,79.73,440348.0,61.8976,61.9054,61.8201,61.8433,440348.0
2018-10-03 09:30:00,79.64,79.88,79.6,79.77,207204.0,61.7735,61.9597,61.7425,61.8744,207204.0
2018-10-03 09:40:00,79.78,79.97,79.73,79.95,183242.0,61.8821,62.0295,61.8433,62.014,183242.0
2018-10-03 09:50:00,79.95,79.96,79.84,79.94,105586.0,62.014,62.0217,61.9287,62.0062,105586.0
2018-10-03 10:00:00,79.94,80.02,79.84,79.86,133526.0,62.0062,62.0683,61.9287,61.9442,133526.0
2018-10-03 10:10:00,79.86,80.0,79.85,79.91,112231.0,61.9442,62.0528,61.9364,61.983,112231.0
2018-10-03 10:20:00,79.9,80.0,79.89,79.94,108060.0,61.9752,62.0528,61.9675,62.0062,108060.0
2018-10-03 10:30:00,79.94,80.01,79.82,79.83,128875.0,62.0062,62.0605,61.9132,61.9209,128875.0
2018-10-03 10:40:00,79.83,79.97,79.76,79.97,103292.0,61.9209,62.0295,61.8666,62.0295,103292.0
2018-10-03 10:50:00,79.98,79.98,79.8,79.83,90732.0,62.0373,62.0373,61.8976,61.9209,90732.0
2018-10-03 11:00:00,79.83,79.92,79.83,79.84,99696.0,61.9209,61.9907,61.9209,61.9287,99696.0
2018-10-03 11:10:00,79.83,79.85,79.72,79.75,90516.0,61.9209,61.9364,61.8356,61.8589,90516.0
2018-10-03 11:20:00,79.75,79.85,79.74,79.82,116212.0,61.8589,61.9364,61.8511,61.9132,116212.0
2018-10-03 11:30:00,79.83,79.83,79.69,79.69,140187.0,61.9209,61.9209,61.8123,61.8123,140187.0
2018-10-03 11:40:00,79.67,79.74,79.64,79.67,70859.0,61.7968,61.8511,61.7735,61.7968,70859.0
2018-10-03 11:50:00,79.67,79.67,79.55,79.62,104044.0,61.7968,61.7968,61.7037,61.758,104044.0
2018-10-03 12:00:00,79.63,79.65,79.53,79.54,223821.0,61.7658,61.7813,61.6882,61.696,223821.0
2018-10-03 12:10:00,79.54,79.56,79.48,79.56,94461.0,61.696,61.7115,61.6494,61.7115,94461.0
2018-10-03 12:20:00,79.56,79.56,79.41,79.42,123037.0,61.7115,61.7115,61.5951,61.6029,123037.0
2018-10-03 12:30:00,79.41,79.44,79.35,79.37,142338.0,61.5951,61.6184,61.5486,61.5641,142338.0
2018-10-03 12:40:00,79.38,79.39,79.18,79.22,181947.0,61.5719,61.5796,61.4167,61.4478,181947.0
2018-10-03 12:50:00,79.22,79.24,79.17,79.22,131040.0,61.4478,61.4633,61.409,61.4478,131040.0
2018-10-03 13:00:00,79.22,79.22,79.02,79.09,256483.0,61.4478,61.4478,61.2926,61.3469,256483.0
2018-10-03 13:10:00,79.09,79.2,79.09,79.17,164367.0,61.3469,61.4322,61.3469,61.409,164367.0
2018-10-03 13:20:00,79.17,79.27,79.14,79.23,138733.0,61.409,61.4865,61.3857,61.4555,138733.0
2018-10-03 13:30:00,79.24,79.26,79.09,79.09,465681.0,61.4633,61.4788,61.3469,61.3469,465681.0
2018-10-03 13:40:00,79.09,79.18,79.09,79.15,121406.0,61.3469,61.4167,61.3469,61.3935,121406.0
2018-10-03 13:50:00,79.16,79.17,79.03,79.04,155494.0,61.4012,61.409,61.3004,61.3081,155494.0
2018-10-03 14:00:00,79.04,79.15,79.02,79.13,142018.0,61.3081,61.3935,61.2926,61.378,142018.0
2018-10-03 14:10:00,79.12,79.15,79.1,79.1,78423.0,61.3702,61.3935,61.3547,61.3547,78423.0
2018-10-03 14:20:00,79.11,79.19,79.08,79.09,155049.0,61.3624,61.4245,61.3392,61.3469,155049.0
2018-10-03 14:30:00,79.09,79.11,78.84,78.86,261810.0,61.3469,61.3624,61.153,61.1685,261810.0
2018-10-03 14:40:00,78.87,78.88,78.61,78.63,234423.0,61.1763,61.184,60.9746,60.9901,234423.0
2018-10-03 14:50:00,78.63,78.65,78.44,78.63,239336.0,60.9901,61.0056,60.8427,60.9901,239336.0
2018-10-03 15:00:00,78.65,78.83,78.63,78.78,149139.0,61.0056,61.1453,60.9901,61.1065,149139.0
2018-10-03 15:10:00,78.78,78.78,78.63,78.75,173413.0,61.1065,61.1065,60.9901,61.0832,173413.0
2018-10-03 15:20:00,78.74,78.81,78.69,78.81,160906.0,61.0754,61.1297,61.0367,61.1297,160906.0
2018-10-03 15:30:00,78.81,78.94,78.81,78.93,173644.0,61.1297,61.2306,61.1297,61.2228,173644.0
2018-10-03 15:40:00,78.93,79.0,78.89,78.98,227994.0,61.2228,61.2771,61.1918,61.2616,227994.0
2018-10-03 15:50:00,78.99,79.04,78.94,78.95,554412.0,61.2694,61.3081,61.2306,61.2383,554412.0
2018-10-04 09:30:00,78.58,78.65,78.45,78.57,335283.0,60.9513,61.0056,60.8505,60.9436,335283.0
2018-10-04 09:40:00,78.57,78.58,78.26,78.27,239588.0,60.9436,60.9513,60.7031,60.7109,239588.0
2018-10-04 09:50:00,78.27,78.4,78.02,78.04,275442.0,60.7109,60.8117,60.517,60.5325,275442.0
2018-10-04 10:00:00,78.05,78.13,77.73,77.88,280468.0,60.5402,60.6023,60.292,60.4084,280468.0
2018-10-04 10:10:00,77.88,78.2,77.88,78.15,342014.0,60.4084,60.6566,60.4084,60.6178,342014.0
2018-10-04 10:20:00,78.15,78.33,78.07,78.3,206117.0,60.6178,60.7574,60.5558,60.7342,206117.0
2018-10-04 10:30:00,78.3,78.39,78.27,78.37,261669.0,60.7342,60.804,60.7109,60.7884,261669.0
2018-10-04 10:40:00,78.37,78.48,78.27,78.28,128303.0,60.7884,60.8738,60.7109,60.7186,128303.0
2018-10-04 10:50:00,78.28,78.3,78.17,78.25,171866.0,60.7186,60.7342,60.6333,60.6954,171866.0
2018-10-04 11:00:00,78.24,78.26,78.08,78.09,112219.0,60.6876,60.7031,60.5635,60.5713,112219.0
2018-10-04 11:10:00,78.09,78.12,78.0,78.06,128767.0,60.5713,60.5945,60.5015,60.548,128767.0
2018-10-04 11:20:00,78.06,78.21,78.02,78.2,98255.0,60.548,60.6643,60.517,60.6566,98255.0
2018-10-04 11:30:00,78.2,78.23,78.1,78.1,142009.0,60.6566,60.6799,60.579,60.579,142009.0
2018-10-04 11:40:00,78.1,78.29,78.07,78.26,106101.0,60.579,60.7264,60.5558,60.7031,106101.0
2018-10-04 11:50:00,78.27,78.43,78.25,78.31,172066.0,60.7109,60.835,60.6954,60.7419,172066.0
2018-10-04 12:00:00,78.32,78.54,78.32,78.48,114359.0,60.7497,60.9203,60.7497,60.8738,114359.0
2018-10-04 12:10:00,78.48,78.51,78.27,78.28,125451.0,60.8738,60.897,60.7109,60.7186,125451.0
2018-10-04 12:20:00,78.28,78.29,78.16,78.21,107922.0,60.7186,60.7264,60.6256,60.6643,107922.0
2018-10-04 12:30:00,78.22,78.34,78.2,78.28,79012.0,60.6721,60.7652,60.6566,60.7186,79012.0
2018-10-04 12:40:00,78.28,78.43,78.21,78.4,105001.0,60.7186,60.835,60.6643,60.8117,105001.0
2018-10-04 12:50:00,78.4,78.49,78.38,78.4,148132.0,60.8117,60.8815,60.7962,60.8117,148132.0
2018-10-04 13:00:00,78.38,78.4,78.18,78.18,141708.0,60.7962,60.8117,60.6411,60.6411,141708.0
2018-10-04 13:10:00,78.18,78.3,78.17,78.3,101743.0,60.6411,60.7342,60.6333,60.7342,101743.0
2018-10-04 13:20:00,78.3,78.3,78.22,78.26,53749.0,60.7342,60.7342,60.6721,60.7031,53749.0
2018-10-04 13:30:00,78.26,78.27,78.14,78.26,115251.0,60.7031,60.7109,60.61,60.7031,115251.0
2018-10-04 13:40:00,78.27,78.39,78.27,78.33,72062.0,60.7109,60.804,60.7109,60.7574,72062.0
2018-10-04 13:50:00,78.33,78.39,78.29,78.32,75099.0,60.7574,60.804,60.7264,60.7497,75099.0
2018-10-04 14:00:00,78.34,78.36,78.25,78.26,81685.0,60.7652,60.7807,60.6954,60.7031,81685.0
2018-10-04 14:10:00,78.25,78.26,78.1,78.11,116587.0,60.6954,60.7031,60.579,60.5868,116587.0
2018-10-04 14:20:00,78.1,78.18,78.09,78.11,130911.0,60.579,60.6411,60.5713,60.5868,130911.0
2018-10-04 14:30:00,78.11,78.26,78.08,78.24,98866.0,60.5868,60.7031,60.5635,60.6876,98866.0
2018-10-04 14:40:00,78.24,78.26,78.14,78.2,140716.0,60.6876,60.7031,60.61,60.6566,140716.0
2018-10-04 14:50:00,78.2,78.41,78.2,78.39,112659.0,60.6566,60.8195,60.6566,60.804,112659.0
2018-10-04 15:00:00,78.39,78.42,78.35,78.4,107076.0,60.804,60.8272,60.7729,60.8117,107076.0
2018-10-04 15:10:00,78.4,78.41,78.26,78.27,146910.0,60.8117,60.8195,60.7031,60.7109,146910.0
2018-10-04 15:20:00,78.27,78.28,78.15,78.18,212702.0,60.7109,60.7186,60.6178,60.6411,212702.0
2018-10-04 15:30:00,78.18,78.23,78.17,78.19,162948.0,60.6411,60.6799,60.6333,60.6488,162948.0
2018-10-04 15:40:00,78.19,78.33,78.16,78.29,140527.0,60.6488,60.7574,60.6256,60.7264,140527.0
2018-10-04 15:50:00,78.29,78.33,78.25,78.26,464378.0,60.7264,60.7574,60.6954,60.7031,464378.0
2018-10-05 09:30:00,78.26,78.49,78.26,78.37,209941.0,60.7031,60.8815,60.7031,60.7884,209941.0
2018-10-05 09:40:00,78.36,78.57,78.33,78.48,170406.0,60.7807,60.9436,60.7574,60.8738,170406.0
2018-10-05 09:50:00,78.47,78.6,78.39,78.54,233452.0,60.866,60.9669,60.804,60.9203,233452.0
2018-10-05 10:00:00,78.54,78.66,78.53,78.58,127110.0,60.9203,61.0134,60.9126,60.9513,127110.0
2018-10-05 10:10:00,78.57,78.58,78.45,78.54,121351.0,60.9436,60.9513,60.8505,60.9203,121351.0
2018-10-05 10:20:00,78.54,78.58,78.46,78.47,96037.0,60.9203,60.9513,60.8583,60.866,96037.0
2018-10-05 10:30:00,78.47,78.47,78.39,78.44,89890.0,60.866,60.866,60.804,60.8427,89890.0
2018-10-05 10:40:00,78.44,78.55,78.43,78.52,74858.0,60.8427,60.9281,60.835,60.9048,74858.0
2018-10-05 10:50:00,78.52,78.65,78.52,78.55,81161.0,60.9048,61.0056,60.9048,60.9281,81161.0
2018-10-05 11:00:00,78.54,78.56,78.38,78.48,129087.0,60.9203,60.9358,60.7962,60.8738,129087.0
2018-10-05 11:10:00,78.48,78.68,78.48,78.66,92927.0,60.8738,61.0289,60.8738,61.0134,92927.0
2018-10-05 11:20:00,78.66,78.69,78.62,78.64,52191.0,61.0134,61.0367,60.9824,60.9979,52191.0
2018-10-05 11:30:00,78.64,78.68,78.49,78.49,155883.0,60.9979,61.0289,60.8815,60.8815,155883.0
2018-10-05 11:40:00,78.49,78.57,78.45,78.52,76729.0,60.8815,60.9436,60.8505,60.9048,76729.0
2018-10-05 11:50:00,78.52,78.55,78.31,78.32,144245.0,60.9048,60.9281,60.7419,60.7497,144245.0
2018-10-05 12:00:00,78.31,78.47,78.28,78.41,143922.0,60.7419,60.866,60.7186,60.8195,143922.0
2018-10-05 12:10:00,78.41,78.45,78.38,78.41,80701.0,60.8195,60.8505,60.7962,60.8195,80701.0
2018-10-05 12:20:00,78.42,78.48,78.41,78.45,65847.0,60.8272,60.8738,60.8195,60.8505,65847.0
2018-10-05 12:30:00,78.45,78.55,78.41,78.52,74948.0,60.8505,60.9281,60.8195,60.9048,74948.0
2018-10-05 12:40:00,78.52,78.67,78.5,78.66,91626.0,60.9048,61.0211,60.8893,61.0134,91626.0
2018-10-05 12:50:00,78.67,78.68,78.6,78.61,87035.0,61.0211,61.0289,60.9669,60.9746,87035.0
2018-10-05 13:00:00,78.61,78.62,78.48,78.49,113057.0,60.9746,60.9824,60.8738,60.8815,113057.0
2018-10-05 13:10:00,78.48,78.53,78.45,78.49,74715.0,60.8738,60.9126,60.8505,60.8815,74715.0
2018-10-05 13:20:00,78.49,78.61,78.45,78.59,73190.0,60.8815,60.9746,60.8505,60.9591,73190.0
2018-10-05 13:30:00,78.59,78.63,78.43,78.5,250093.0,60.9591,60.9901,60.835,60.8893,250093.0
2018-10-05 13:40:00,78.5,78.57,78.49,78.54,91394.0,60.8893,60.9436,60.8815,60.9203,91394.0
2018-10-05 13:50:00,78.53,78.58,78.49,78.54,115260.0,60.9126,60.9513,60.8815,60.9203,115260.0
2018-10-05 14:00:00,78.54,78.59,78.51,78.51,75124.0,60.9203,60.9591,60.897,60.897,75124.0
2018-10-05 14:10:00,78.51,78.55,78.45,78.54,89654.0,60.897,60.9281,60.8505,60.9203,89654.0
2018-10-05 14:20:00,78.54,78.6,78.54,78.57,101155.0,60.9203,60.9669,60.9203,60.9436,101155.0
2018-10-05 14:30:00,78.57,78.58,78.44,78.46,109092.0,60.9436,60.9513,60.8427,60.8583,109092.0
2018-10-05 14:40:00,78.45,78.54,78.44,78.48,70927.0,60.8505,60.9203,60.8427,60.8738,70927.0
2018-10-05 14:50:00,78.49,78.52,78.38,78.51,133613.0,60.8815,60.9048,60.7962,60.897,133613.0
2018-10-05 15:00:00,78.51,78.52,78.38,78.38,112977.0,60.897,60.9048,60.7962,60.7962,112977.0
2018-10-05 15:10:00,78.38,78.38,78.23,78.27,141076.0,60.7962,60.7962,60.6799,60.7109,141076.0
2018-10-05 15:20:00,78.27,78.39,78.24,78.39,103597.0,60.7109,60.804,60.6876,60.804,103597.0
2018-10-05 15:30:00,78.39,78.39,78.17,78.17,122216.0,60.804,60.804,60.6333,60.6333,122216.0
2018-10-05 15:40:00,78.17,78.39,78.15,78.33,131762.0,60.6333,60.804,60.6178,60.7574,131762.0
2018-10-05 15:50:00,78.32,78.33,78.17,78.21,301884.0,60.7497,60.7574,60.6333,60.6643,301884.0
2018-10-08 09:30:00,78.32,79.23,78.2,79.17,360903.0,60.7497,61.4555,60.6566,61.409,360903.0
2018-10-08 09:40:00,79.17,79.21,78.96,78.98,222096.0,61.409,61.44,61.2461,61.2616,222096.0
2018-10-08 09:50:00,78.97,79.13,78.94,79.07,173780.0,61.2538,61.378,61.2306,61.3314,173780.0
2018-10-08 10:00:00,79.07,79.19,79.01,79.02,108044.0,61.3314,61.4245,61.2849,61.2926,108044.0
2018-10-08 10:10:00,79.03,79.1,78.96,78.98,150278.0,61.3004,61.3547,61.2461,61.2616,150278.0
2018-10-08 10:20:00,78.97,78.98,78.87,78.89,75849.0,61.2538,61.2616,61.1763,61.1918,75849.0
2018-10-08 10:30:00,78.89,79.03,78.89,78.99,141496.0,61.1918,61.3004,61.1918,61.2694,141496.0
2018-10-08 10:40:00,78.99,79.17,78.92,79.15,179012.0,61.2694,61.409,61.2151,61.3935,179012.0
2018-10-08 10:50:00,79.15,79.2,79.05,79.08,91010.0,61.3935,61.4322,61.3159,61.3392,91010.0
2018-10-08 11:00:00,79.08,79.17,79.05,79.15,130359.0,61.3392,61.409,61.3159,61.3935,130359.0
2018-10-08 11:10:00,79.15,79.34,79.11,79.34,219435.0,61.3935,61.5408,61.3624,61.5408,219435.0
2018-10-08 11:20:00,79.35,79.41,79.29,79.4,125027.0,61.5486,61.5951,61.5021,61.5874,125027.0
2018-10-08 11:30:00,79.4,79.53,79.29,79.53,132768.0,61.5874,61.6882,61.5021,61.6882,132768.0
2018-10-08 11:40:00,79.53,79.59,79.38,79.38,123194.0,61.6882,61.7348,61.5719,61.5719,123194.0
2018-10-08 11:50:00,79.38,79.42,79.27,79.39,165691.0,61.5719,61.6029,61.4865,61.5796,165691.0
2018-10-08 12:00:00,79.38,79.46,79.35,79.45,102499.0,61.5719,61.6339,61.5486,61.6262,102499.0
2018-10-08 12:10:00,79.45,79.45,79.38,79.39,45933.0,61.6262,61.6262,61.5719,61.5796,45933.0
2018-10-08 12:20:00,79.4,79.45,79.29,79.31,64489.0,61.5874,61.6262,61.5021,61.5176,64489.0
2018-10-08 12:30:00,79.3,79.33,79.24,79.27,58584.0,61.5098,61.5331,61.4633,61.4865,58584.0
2018-10-08 12:40:00,79.27,79.43,79.25,79.41,69979.0,61.4865,61.6106,61.471,61.5951,69979.0
2018-10-08 12:50:00,79.4,79.47,79.36,79.47,75062.0,61.5874,61.6417,61.5564,61.6417,75062.0
2018-10-08 13:00:00,79.47,79.52,79.43,79.51,68414.0,61.6417,61.6805,61.6106,61.6727,68414.0
2018-10-08 13:10:00,79.5,79.55,79.45,79.52,57189.0,61.6649,61.7037,61.6262,61.6805,57189.0
2018-10-08 13:20:00,79.52,79.56,79.46,79.48,66832.0,61.6805,61.7115,61.6339,61.6494,66832.0
2018-10-08 13:30:00,79.49,79.59,79.49,79.56,67192.0,61.6572,61.7348,61.6572,61.7115,67192.0
2018-10-08 13:40:00,79.57,79.63,79.54,79.58,62356.0,61.7192,61.7658,61.696,61.727,62356.0
2018-10-08 13:50:00,79.58,79.6,79.48,79.48,49942.0,61.727,61.7425,61.6494,61.6494,49942.0
2018-10-08 14:00:00,79.48,79.59,79.47,79.5,84519.0,61.6494,61.7348,61.6417,61.6649,84519.0
2018-10-08 14:10:00,79.5,79.56,79.43,79.56,93333.0,61.6649,61.7115,61.6106,61.7115,93333.0
2018-10-08 14:20:00,79.55,79.6,79.47,79.57,194939.0,61.7037,61.7425,61.6417,61.7192,194939.0
2018-10-08 14:30:00,79.57,79.6,79.5,79.52,69770.0,61.7192,61.7425,61.6649,61.6805,69770.0
2018-10-08 14:40:00,79.52,79.53,79.47,79.47,69384.0,61.6805,61.6882,61.6417,61.6417,69384.0
2018-10-08 14:50:00,79.46,79.53,79.45,79.48,95228.0,61.6339,61.6882,61.6262,61.6494,95228.0
2018-10-08 15:00:00,79.47,79.51,79.39,79.44,92873.0,61.6417,61.6727,61.5796,61.6184,92873.0
2018-10-08 15:10:00,79.44,79.45,79.34,79.35,121911.0,61.6184,61.6262,61.5408,61.5486,121911.0
2018-10-08 15:20:00,79.34,79.42,79.32,79.38,100927.0,61.5408,61.6029,61.5253,61.5719,100927.0
2018-10-08 15:30:00,79.39,79.51,79.36,79.47,127417.0,61.5796,61.6727,61.5564,61.6417,127417.0
2018-10-08 15:40:00,79.48,79.56,79.45,79.47,122547.0,61.6494,61.7115,61.6262,61.6417,122547.0
2018-10-08 15:50:00,79.48,79.48,79.32,79.34,456732.0,61.6494,61.6494,61.5253,61.5408,456732.0
2018-10-09 09:30:00,79.35,79.36,78.96,79.07,268948.0,61.5486,61.5564,61.2461,61.3314,268948.0
2018-10-09 09:40:00,79.07,79.58,79.05,79.58,214033.0,61.3314,61.727,61.3159,61.727,214033.0
2018-10-09 09:50:00,79.57,79.63,79.42,79.46,262375.0,61.7192,61.7658,61.6029,61.6339,262375.0
2018-10-09 10:00:00,79.45,79.66,79.38,79.65,118664.0,61.6262,61.7891,61.5719,61.7813,118664.0
2018-10-09 10:10:00,79.64,79.75,79.62,79.67,158240.0,61.7735,61.8589,61.758,61.7968,158240.0
2018-10-09 10:20:00,79.67,79.67,79.45,79.49,146578.0,61.7968,61.7968,61.6262,61.6572,146578.0
2018-10-09 10:30:00,79.48,79.58,79.47,79.52,123834.0,61.6494,61.727,61.6417,61.6805,123834.0
2018-10-09 10:40:00,79.52,79.64,79.51,79.61,210020.0,61.6805,61.7735,61.6727,61.7503,210020.0
2018-10-09 10:50:00,79.61,79.75,79.57,79.57,300605.0,61.7503,61.8589,61.7192,61.7192,300605.0
2018-10-09 11:00:00,79.58,79.75,79.58,79.73,148942.0,61.727,61.8589,61.727,61.8433,148942.0
2018-10-09 11:10:00,79.73,79.79,79.6,79.64,173509.0,61.8433,61.8899,61.7425,61.7735,173509.0
2018-10-09 11:20:00,79.65,79.73,79.63,79.69,115585.0,61.7813,61.8433,61.7658,61.8123,115585.0
2018-10-09 11:30:00,79.68,79.69,79.43,79.51,127795.0,61.8046,61.8123,61.6106,61.6727,127795.0
2018-10-09 11:40:00,79.51,79.58,79.44,79.45,79846.0,61.6727,61.727,61.6184,61.6262,79846.0
2018-10-09 11:50:00,79.45,79.5,79.39,79.49,131096.0,61.6262,61.6649,61.5796,61.6572,131096.0
2018-10-09 12:00:00,79.49,79.51,79.34,79.34,113257.0,61.6572,61.6727,61.5408,61.5408,113257.0
2018-10-09 12:10:00,79.35,79.42,79.31,79.32,95070.0,61.5486,61.6029,61.5176,61.5253,95070.0
2018-10-09 12:20:00,79.31,79.31,79.22,79.27,60872.0,61.5176,61.5176,61.4478,61.4865,60872.0
2018-10-09 12:30:00,79.27,79.34,79.26,79.32,59043.0,61.4865,61.5408,61.4788,61.5253,59043.0
2018-10-09 12:40:00,79.32,79.39,79.28,79.33,54724.0,61.5253,61.5796,61.4943,61.5331,54724.0
2018-10-09 12:50:00,79.34,79.37,79.24,79.24,44646.0,61.5408,61.5641,61.4633,61.4633,44646.0
2018-10-09 13:00:00,79.24,79.27,79.21,79.24,62085.0,61.4633,61.4865,61.44,61.4633,62085.0
2018-10-09 13:10:00,79.23,79.25,79.12,79.12,50913.0,61.4555,61.471,61.3702,61.3702,50913.0
2018-10-09 13:20:00,79.11,79.18,79.08,79.15,56034.0,61.3624,61.4167,61.3392,61.3935,56034.0
2018-10-09 13:30:00,79.16,79.21,79.07,79.11,68526.0,61.4012,61.44,61.3314,61.3624,68526.0
2018-10-09 13:40:00,79.12,79.23,79.12,79.22,48531.0,61.3702,61.4555,61.3702,61.4478,48531.0
2018-10-09 13:50:00,79.22,79.35,79.21,79.34,63479.0,61.4478,61.5486,61.44,61.5408,63479.0
2018-10-09 14:00:00,79.34,79.36,79.3,79.34,53755.0,61.5408,61.5564,61.5098,61.5408,53755.0
2018-10-09 14:10:00,79.34,79.42,79.33,79.41,84240.0,61.5408,61.6029,61.5331,61.5951,84240.0
2018-10-09 14:20:00,79.41,79.51,79.41,79.48,71743.0,61.5951,61.6727,61.5951,61.6494,71743.0
2018-10-09 14:30:00,79.48,79.51,79.43,79.49,71464.0,61.6494,61.6727,61.6106,61.6572,71464.0
2018-10-09 14:40:00,79.49,79.54,79.48,79.53,68960.0,61.6572,61.696,61.6494,61.6882,68960.0
2018-10-09 14:50:00,79.53,79.62,79.51,79.6,78545.0,61.6882,61.758,61.6727,61.7425,78545.0
2018-10-09 15:00:00,79.6,79.61,79.5,79.55,73925.0,61.7425,61.7503,61.6649,61.7037,73925.0
2018-10-09 15:10:00,79.54,79.58,79.46,79.47,59373.0,61.696,61.727,61.6339,61.6417,59373.0
2018-10-09 15:20:00,79.46,79.48,79.36,79.37,74626.0,61.6339,61.6494,61.5564,61.5641,74626.0
2018-10-09 15:30:00,79.37,79.48,79.35,79.48,108901.0,61.5641,61.6494,61.5486,61.6494,108901.0
2018-10-09 15:40:00,79.48,79.54,79.47,79.52,100743.0,61.6494,61.696,61.6417,61.6805,100743.0
2018-10-09 15:50:00,79.51,79.55,79.47,79.51,348010.0,61.6727,61.7037,61.6417,61.6727,348010.0
2018-10-10 09:30:00,79.25,79.42,79.04,79.42,336560.0,61.471,61.6029,61.3081,61.6029,336560.0
2018-10-10 09:40:00,79.42,79.62,79.39,79.54,186634.0,61.6029,61.758,61.5796,61.696,186634.0
2018-10-10 09:50:00,79.54,79.67,79.52,79.63,387089.0,61.696,61.7968,61.6805,61.7658,387089.0
2018-10-10 10:00:00,79.62,79.68,79.53,79.66,123782.0,61.758,61.8046,61.6882,61.7891,123782.0
2018-10-10 10:10:00,79.67,79.69,79.42,79.5,230599.0,61.7968,61.8123,61.6029,61.6649,230599.0
2018-10-10 10:20:00,79.5,79.52,79.15,79.15,278929.0,61.6649,61.6805,61.3935,61.3935,278929.0
2018-10-10 10:30:00,79.15,79.23,79.04,79.23,182656.0,61.3935,61.4555,61.3081,61.4555,182656.0
2018-10-10 10:40:00,79.22,79.31,79.12,79.31,154827.0,61.4478,61.5176,61.3702,61.5176,154827.0
2018-10-10 10:50:00,79.3,79.42,79.27,79.41,112706.0,61.5098,61.6029,61.4865,61.5951,112706.0
2018-10-10 11:00:00,79.39,79.47,79.28,79.47,91451.0,61.5796,61.6417,61.4943,61.6417,91451.0
2018-10-10 11:10:00,79.44,79.49,79.41,79.45,136119.0,61.6184,61.6572,61.5951,61.6262,136119.0
2018-10-10 11:20:00,79.46,79.53,79.37,79.37,184644.0,61.6339,61.6882,61.5641,61.5641,184644.0
2018-10-10 11:30:00,79.36,79.37,79.26,79.26,125212.0,61.5564,61.5641,61.4788,61.4788,125212.0
2018-10-10 11:40:00,79.26,79.3,79.17,79.28,152335.0,61.4788,61.5098,61.409,61.4943,152335.0
2018-10-10 11:50:00,79.28,79.41,79.28,79.39,130102.0,61.4943,61.5951,61.4943,61.5796,130102.0
2018-10-10 12:00:00,79.39,79.48,79.38,79.47,121623.0,61.5796,61.6494,61.5719,61.6417,121623.0
2018-10-10 12:10:00,79.47,79.56,79.45,79.54,184068.0,61.6417,61.7115,61.6262,61.696,184068.0
2018-10-10 12:20:00,79.55,79.58,79.48,79.52,116681.0,61.7037,61.727,61.6494,61.6805,116681.0
2018-10-10 12:30:00,79.52,79.53,79.41,79.42,186889.0,61.6805,61.6882,61.5951,61.6029,186889.0
2018-10-10 12:40:00,79.41,79.5,79.41,79.45,362308.0,61.5951,61.6649,61.5951,61.6262,362308.0
2018-10-10 12:50:00,79.47,79.48,79.39,79.41,77743.0,61.6417,61.6494,61.5796,61.5951,77743.0
2018-10-10 13:00:00,79.4,79.42,79.25,79.26,140592.0,61.5874,61.6029,61.471,61.4788,140592.0
2018-10-10 13:10:00,79.24,79.39,79.23,79.37,119231.0,61.4633,61.5796,61.4555,61.5641,119231.0
2018-10-10 13:20:00,79.36,79.38,79.31,79.34,67031.0,61.5564,61.5719,61.5176,61.5408,67031.0
2018-10-10 13:30:00,79.34,79.47,79.32,79.46,97234.0,61.5408,61.6417,61.5253,61.6339,97234.0
2018-10-10 13:40:00,79.47,79.49,79.41,79.47,90599.0,61.6417,61.6572,61.5951,61.6417,90599.0
2018-10-10 13:50:00,79.46,79.48,79.35,79.35,82216.0,61.6339,61.6494,61.5486,61.5486,82216.0
2018-10-10 14:00:00,79.34,79.38,79.29,79.34,133287.0,61.5408,61.5719,61.5021,61.5408,133287.0
2018-10-10 14:10:00,79.34,79.37,79.26,79.28,279433.0,61.5408,61.5641,61.4788,61.4943,279433.0
2018-10-10 14:20:00,79.27,79.31,79.24,79.29,156255.0,61.4865,61.5176,61.4633,61.5021,156255.0
2018-10-10 14:30:00,79.28,79.32,79.22,79.26,133560.0,61.4943,61.5253,61.4478,61.4788,133560.0
2018-10-10 14:40:00,79.25,79.29,79.18,79.26,96707.0,61.471,61.5021,61.4167,61.4788,96707.0
2018-10-10 14:50:00,79.26,79.31,79.17,79.17,83590.0,61.4788,61.5176,61.409,61.409,83590.0
2018-10-10 15:00:00,79.17,79.19,79.04,79.06,112465.0,61.409,61.4245,61.3081,61.3237,112465.0
2018-10-10 15:10:00,79.07,79.08,78.84,78.86,211277.0,61.3314,61.3392,61.153,61.1685,211277.0
2018-10-10 15:20:00,78.86,79.01,78.86,79.0,128414.0,61.1685,61.2849,61.1685,61.2771,128414.0
2018-10-10 15:30:00,79.0,79.01,78.74,78.78,188679.0,61.2771,61.2849,61.0754,61.1065,188679.0
2018-10-10 15:40:00,78.77,78.78,78.54,78.7,273410.0,61.0987,61.1065,60.9203,61.0444,273410.0
2018-10-10 15:50:00,78.69,78.72,78.25,78.27,1043072.0,61.0367,61.0599,60.6954,60.7109,1043072.0
2018-10-11 09:30:00,78.39,78.39,77.87,78.07,413258.0,60.804,60.804,60.4006,60.5558,413258.0
2018-10-11 09:40:00,78.05,78.12,77.64,77.7,357393.0,60.5402,60.5945,60.2222,60.2688,357393.0
2018-10-11 09:50:00,77.69,77.69,77.34,77.45,328604.0,60.261,60.261,59.9895,60.0748,328604.0
2018-10-11 10:00:00,77.44,78.14,77.44,78.02,281479.0,60.0671,60.61,60.0671,60.517,281479.0
2018-10-11 10:10:00,78.02,78.12,77.91,77.99,126823.0,60.517,60.5945,60.4316,60.4937,126823.0
2018-10-11 10:20:00,78.0,78.0,77.77,77.78,180962.0,60.5015,60.5015,60.3231,60.3308,180962.0
2018-10-11 10:30:00,77.78,77.87,77.74,77.83,189472.0,60.3308,60.4006,60.2998,60.3696,189472.0
2018-10-11 10:40:00,77.84,77.98,77.81,77.89,262296.0,60.3773,60.4859,60.3541,60.4161,262296.0
2018-10-11 10:50:00,77.88,77.93,77.58,77.62,219075.0,60.4084,60.4472,60.1757,60.2067,219075.0
2018-10-11 11:00:00,77.62,77.62,77.35,77.48,165471.0,60.2067,60.2067,59.9973,60.0981,165471.0
2018-10-11 11:10:00,77.48,77.61,77.39,77.55,225312.0,60.0981,60.1989,60.0283,60.1524,225312.0
2018-10-11 11:20:00,77.56,77.59,77.24,77.3,224024.0,60.1602,60.1834,59.912,59.9585,224024.0
2018-10-11 11:30:00,77.3,77.48,77.27,77.34,183406.0,59.9585,60.0981,59.9352,59.9895,183406.0
2018-10-11 11:40:00,77.35,77.37,77.21,77.29,238934.0,59.9973,60.0128,59.8887,59.9507,238934.0
2018-10-11 11:50:00,77.29,77.51,77.27,77.44,360749.0,59.9507,60.1214,59.9352,60.0671,360749.0
2018-10-11 12:00:00,77.43,77.45,77.29,77.3,172752.0,60.0593,60.0748,59.9507,59.9585,172752.0
2018-10-11 12:10:00,77.3,77.37,77.25,77.37,174269.0,59.9585,60.0128,59.9197,60.0128,174269.0
2018-10-11 12:20:00,77.38,77.54,77.38,77.51,241152.0,60.0205,60.1447,60.0205,60.1214,241152.0
2018-10-11 12:30:00,77.51,77.6,77.5,77.59,236968.0,60.1214,60.1912,60.1136,60.1834,236968.0
2018-10-11 12:40:00,77.58,77.62,77.45,77.46,246498.0,60.1757,60.2067,60.0748,60.0826,246498.0
2018-10-11 12:50:00,77.46,77.49,77.39,77.42,247760.0,60.0826,60.1059,60.0283,60.0516,247760.0
2018-10-11 13:00:00,77.41,77.44,77.34,77.37,180714.0,60.0438,60.0671,59.9895,60.0128,180714.0
2018-10-11 13:10:00,77.37,77.39,77.3,77.31,172742.0,60.0128,60.0283,59.9585,59.9662,172742.0
2018-10-11 13:20:00,77.31,77.33,77.21,77.23,186323.0,59.9662,59.9818,59.8887,59.9042,186323.0
2018-10-11 13:30:00,77.23,77.29,77.2,77.25,183041.0,59.9042,59.9507,59.8809,59.9197,183041.0
2018-10-11 13:40:00,77.25,77.26,77.17,77.17,132504.0,59.9197,59.9275,59.8577,59.8577,132504.0
2018-10-11 13:50:00,77.18,77.25,77.12,77.21,165978.0,59.8654,59.9197,59.8189,59.8887,165978.0
2018-10-11 14:00:00,77.22,77.27,77.13,77.16,142309.0,59.8964,59.9352,59.8266,59.8499,142309.0
2018-10-11 14:10:00,77.16,77.18,76.9,76.91,221232.0,59.8499,59.8654,59.6482,59.656,221232.0
2018-10-11 14:20:00,76.91,76.94,76.72,76.81,194133.0,59.656,59.6793,59.5086,59.5784,194133.0
2018-10-11 14:30:00,76.82,76.84,76.43,76.45,295376.0,59.5862,59.6017,59.2837,59.2992,295376.0
2018-10-11 14:40:00,76.44,76.44,75.93,76.18,718297.0,59.2914,59.2914,58.8958,59.0898,718297.0
2018-10-11 14:50:00,76.17,76.46,76.16,76.41,606590.0,59.082,59.3069,59.0742,59.2682,606590.0
2018-10-11 15:00:00,76.4,76.6,76.36,76.45,363231.0,59.2604,59.4155,59.2294,59.2992,363231.0
2018-10-11 15:10:00,76.45,76.9,76.35,76.9,507641.0,59.2992,59.6482,59.2216,59.6482,507641.0
2018-10-11 15:20:00,76.92,76.92,76.7,76.75,334237.0,59.6637,59.6637,59.4931,59.5319,334237.0
2018-10-11 15:30:00,76.74,76.75,76.4,76.52,485074.0,59.5241,59.5319,59.2604,59.3535,485074.0
2018-10-11 15:40:00,76.52,76.52,76.22,76.25,428911.0,59.3535,59.3535,59.1208,59.1441,428911.0
2018-10-11 15:50:00,76.25,76.38,76.03,76.03,1176376.0,59.1441,59.2449,58.9734,58.9734,1176376.0
2018-10-12 09:30:00,76.84,77.07,76.25,76.59,602200.0,59.6017,59.7801,59.1441,59.4078,602200.0
2018-10-12 09:40:00,76.6,76.78,76.42,76.65,329554.0,59.4155,59.5552,59.2759,59.4543,329554.0
2018-10-12 09:50:00,76.65,76.79,76.54,76.61,136573.0,59.4543,59.5629,59.369,59.4233,136573.0
2018-10-12 10:00:00,76.6,76.87,76.6,76.75,140784.0,59.4155,59.625,59.4155,59.5319,140784.0
2018-10-12 10:10:00,76.75,76.9,76.73,76.73,184047.0,59.5319,59.6482,59.5164,59.5164,184047.0
2018-10-12 10:20:00,76.73,76.82,76.5,76.51,350522.0,59.5164,59.5862,59.338,59.3457,350522.0
2018-10-12 10:30:00,76.51,76.63,76.34,76.41,670424.0,59.3457,59.4388,59.2139,59.2682,670424.0
2018-10-12 10:40:00,76.42,76.47,76.3,76.43,126780.0,59.2759,59.3147,59.1828,59.2837,126780.0
2018-10-12 10:50:00,76.43,76.44,76.23,76.3,139478.0,59.2837,59.2914,59.1285,59.1828,139478.0
2018-10-12 11:00:00,76.28,76.36,76.21,76.34,93926.0,59.1673,59.2294,59.113,59.2139,93926.0
2018-10-12 11:10:00,76.34,76.39,76.27,76.27,99207.0,59.2139,59.2526,59.1596,59.1596,99207.0
2018-10-12 11:20:00,76.27,76.3,76.16,76.21,100047.0,59.1596,59.1828,59.0742,59.113,100047.0
2018-10-12 11:30:00,76.21,76.29,76.13,76.17,142409.0,59.113,59.1751,59.051,59.082,142409.0
2018-10-12 11:40:00,76.17,76.36,76.14,76.35,143160.0,59.082,59.2294,59.0587,59.2216,143160.0
2018-10-12 11:50:00,76.36,76.43,76.26,76.4,89520.0,59.2294,59.2837,59.1518,59.2604,89520.0
2018-10-12 12:00:00,76.4,76.45,76.16,76.23,226553.0,59.2604,59.2992,59.0742,59.1285,226553.0
2018-10-12 12:10:00,76.23,76.27,76.16,76.16,130684.0,59.1285,59.1596,59.0742,59.0742,130684.0
2018-10-12 12:20:00,76.15,76.2,76.01,76.05,161636.0,59.0665,59.1053,58.9579,58.9889,161636.0
2018-10-12 12:30:00,76.05,76.11,75.85,75.85,158924.0,58.9889,59.0355,58.8338,58.8338,158924.0
2018-10-12 12:40:00,75.86,75.99,75.8,75.81,236012.0,58.8415,58.9424,58.795,58.8028,236012.0
2018-10-12 12:50:00,75.79,75.81,75.62,75.66,308986.0,58.7872,58.8028,58.6554,58.6864,308986.0
2018-10-12 13:00:00,75.65,75.91,75.61,75.87,149601.0,58.6787,58.8803,58.6476,58.8493,149601.0
2018-10-12 13:10:00,75.88,76.06,75.86,75.91,146177.0,58.8571,58.9967,58.8415,58.8803,146177.0
2018-10-12 13:20:00,75.9,75.98,75.81,75.83,133414.0,58.8726,58.9346,58.8028,58.8183,133414.0
2018-10-12 13:30:00,75.83,75.83,75.55,75.57,119035.0,58.8183,58.8183,58.6011,58.6166,119035.0
2018-10-12 13:40:00,75.58,75.98,75.58,75.96,110348.0,58.6244,58.9346,58.6244,58.9191,110348.0
2018-10-12 13:50:00,75.95,76.0,75.84,75.84,109901.0,58.9114,58.9501,58.826,58.826,109901.0
2018-10-12 14:00:00,75.85,75.86,75.7,75.72,139999.0,58.8338,58.8415,58.7174,58.733,139999.0
2018-10-12 14:10:00,75.7,75.74,75.52,75.66,244707.0,58.7174,58.7485,58.5778,58.6864,244707.0
2018-10-12 14:20:00,75.67,75.7,75.47,75.61,310765.0,58.6942,58.7174,58.539,58.6476,310765.0
2018-10-12 14:30:00,75.62,75.64,75.52,75.54,132496.0,58.6554,58.6709,58.5778,58.5933,132496.0
2018-10-12 14:40:00,75.53,75.59,75.38,75.44,130989.0,58.5856,58.6321,58.4692,58.5158,130989.0
2018-10-12 14:50:00,75.44,75.84,75.44,75.79,142054.0,58.5158,58.826,58.5158,58.7872,142054.0
2018-10-12 15:00:00,75.78,75.84,75.65,75.8,137061.0,58.7795,58.826,58.6787,58.795,137061.0
2018-10-12 15:10:00,75.8,75.96,75.79,75.85,199122.0,58.795,58.9191,58.7872,58.8338,199122.0
2018-10-12 15:20:00,75.86,76.07,75.84,76.04,142653.0,58.8415,59.0044,58.826,58.9812,142653.0
2018-10-12 15:30:00,76.05,76.05,75.79,75.81,246255.0,58.9889,58.9889,58.7872,58.8028,246255.0
2018-10-12 15:40:00,75.81,76.02,75.78,75.96,565970.0,58.8028,58.9656,58.7795,58.9191,565970.0
2018-10-12 15:50:00,75.97,76.05,75.81,75.83,1393571.0,58.9269,58.9889,58.8028,58.8183,1393571.0
2018-10-15 09:30:00,75.79,76.17,75.73,76.07,326166.0,58.7872,59.082,58.7407,59.0044,326166.0
2018-10-15 09:40:00,76.05,76.31,75.92,76.29,233355.0,58.9889,59.1906,58.8881,59.1751,233355.0
2018-10-15 09:50:00,76.29,76.4,76.19,76.19,331881.0,59.1751,59.2604,59.0975,59.0975,331881.0
2018-10-15 10:00:00,76.19,76.33,76.12,76.17,204303.0,59.0975,59.2061,59.0432,59.082,204303.0
2018-10-15 10:10:00,76.17,76.29,76.0,76.27,191103.0,59.082,59.1751,58.9501,59.1596,191103.0
2018-10-15 10:20:00,76.27,76.44,76.26,76.27,136020.0,59.1596,59.2914,59.1518,59.1596,136020.0
2018-10-15 10:30:00,76.26,76.51,76.26,76.45,255916.0,59.1518,59.3457,59.1518,59.2992,255916.0
2018-10-15 10:40:00,76.45,76.6,76.44,76.45,135721.0,59.2992,59.4155,59.2914,59.2992,135721.0
2018-10-15 10:50:00,76.44,76.69,76.4,76.69,133483.0,59.2914,59.4853,59.2604,59.4853,133483.0
2018-10-15 11:00:00,76.68,76.74,76.42,76.45,164351.0,59.4776,59.5241,59.2759,59.2992,164351.0
2018-10-15 11:10:00,76.45,76.67,76.44,76.62,105406.0,59.2992,59.4698,59.2914,59.431,105406.0
2018-10-15 11:20:00,76.63,76.79,76.55,76.78,91212.0,59.4388,59.5629,59.3767,59.5552,91212.0
2018-10-15 11:30:00,76.79,76.87,76.6,76.6,119481.0,59.5629,59.625,59.4155,59.4155,119481.0
2018-10-15 11:40:00,76.6,76.66,76.52,76.55,77180.0,59.4155,59.4621,59.3535,59.3767,77180.0
2018-10-15 11:50:00,76.56,76.68,76.54,76.56,98453.0,59.3845,59.4776,59.369,59.3845,98453.0
2018-10-15 12:00:00,76.56,76.57,76.36,76.36,143325.0,59.3845,59.3923,59.2294,59.2294,143325.0
2018-10-15 12:10:00,76.37,76.49,76.33,76.49,103911.0,59.2371,59.3302,59.2061,59.3302,103911.0
2018-10-15 12:20:00,76.49,76.64,76.49,76.56,88654.0,59.3302,59.4466,59.3302,59.3845,88654.0
2018-10-15 12:30:00,76.56,76.63,76.52,76.63,97659.0,59.3845,59.4388,59.3535,59.4388,97659.0
2018-10-15 12:40:00,76.63,76.76,76.61,76.73,72173.0,59.4388,59.5396,59.4233,59.5164,72173.0
2018-10-15 12:50:00,76.73,76.79,76.7,76.79,78052.0,59.5164,59.5629,59.4931,59.5629,78052.0
2018-10-15 13:00:00,76.8,76.9,76.78,76.85,87284.0,59.5707,59.6482,59.5552,59.6094,87284.0
2018-10-15 13:10:00,76.85,76.85,76.73,76.81,85333.0,59.6094,59.6094,59.5164,59.5784,85333.0
2018-10-15 13:20:00,76.82,76.85,76.69,76.84,98211.0,59.5862,59.6094,59.4853,59.6017,98211.0
2018-10-15 13:30:00,76.85,76.93,76.79,76.92,132309.0,59.6094,59.6715,59.5629,59.6637,132309.0
2018-10-15 13:40:00,76.91,76.94,76.82,76.83,82152.0,59.656,59.6793,59.5862,59.5939,82152.0
2018-10-15 13:50:00,76.84,77.01,76.78,76.96,112618.0,59.6017,59.7336,59.5552,59.6948,112618.0
2018-10-15 14:00:00,76.96,76.98,76.75,76.77,89076.0,59.6948,59.7103,59.5319,59.5474,89076.0
2018-10-15 14:10:00,76.77,76.78,76.7,76.76,147838.0,59.5474,59.5552,59.4931,59.5396,147838.0
2018-10-15 14:20:00,76.76,76.88,76.71,76.71,113887.0,59.5396,59.6327,59.5009,59.5009,113887.0
2018-10-15 14:30:00,76.72,76.86,76.7,76.86,175692.0,59.5086,59.6172,59.4931,59.6172,175692.0
2018-10-15 14:40:00,76.86,76.95,76.82,76.89,86828.0,59.6172,59.687,59.5862,59.6405,86828.0
2018-10-15 14:50:00,76.88,77.01,76.88,77.01,564864.0,59.6327,59.7336,59.6327,59.7336,564864.0
2018-10-15 15:00:00,77.01,77.04,76.78,76.8,277765.0,59.7336,59.7568,59.5552,59.5707,277765.0
2018-10-15 15:10:00,76.8,76.84,76.68,76.72,136967.0,59.5707,59.6017,59.4776,59.5086,136967.0
2018-10-15 15:20:00,76.71,76.81,76.68,76.7,151804.0,59.5009,59.5784,59.4776,59.4931,151804.0
2018-10-15 15:30:00,76.7,76.7,76.6,76.69,119600.0,59.4931,59.4931,59.4155,59.4853,119600.0
2018-10-15 15:40:00,76.69,76.74,76.53,76.54,274877.0,59.4853,59.5241,59.3612,59.369,274877.0
2018-10-15 15:50:00,76.53,76.57,76.3,76.31,747940.0,59.3612,59.3923,59.1828,59.1906,747940.0
2018-10-16 09:30:00,76.47,76.66,76.18,76.37,534602.0,59.3147,59.4621,59.0898,59.2371,534602.0
2018-10-16 09:40:00,76.37,76.44,76.12,76.31,217670.0,59.2371,59.2914,59.0432,59.1906,217670.0
2018-10-16 09:50:00,76.3,76.46,76.24,76.38,135193.0,59.1828,59.3069,59.1363,59.2449,135193.0
2018-10-16 10:00:00,76.39,76.69,76.38,76.68,165445.0,59.2526,59.4853,59.2449,59.4776,165445.0
2018-10-16 10:10:00,76.67,76.96,76.66,76.95,161881.0,59.4698,59.6948,59.4621,59.687,161881.0
2018-10-16 10:20:00,76.95,76.99,76.83,76.88,92187.0,59.687,59.718,59.5939,59.6327,92187.0
2018-10-16 10:30:00,76.87,76.96,76.78,76.87,122456.0,59.625,59.6948,59.5552,59.625,122456.0
2018-10-16 10:40:00,76.87,77.02,76.85,77.0,94584.0,59.625,59.7413,59.6094,59.7258,94584.0
2018-10-16 10:50:00,77.01,77.25,76.98,77.16,152502.0,59.7336,59.9197,59.7103,59.8499,152502.0
2018-10-16 11:00:00,77.16,77.23,77.06,77.21,70755.0,59.8499,59.9042,59.7723,59.8887,70755.0
2018-10-16 11:10:00,77.21,77.24,77.05,77.07,102919.0,59.8887,59.912,59.7646,59.7801,102919.0
2018-10-16 11:20:00,77.08,77.21,77.05,77.11,268325.0,59.7878,59.8887,59.7646,59.8111,268325.0
2018-10-16 11:30:00,77.11,77.29,77.1,77.26,85650.0,59.8111,59.9507,59.8034,59.9275,85650.0
2018-10-16 11:40:00,77.26,77.31,77.19,77.23,75694.0,59.9275,59.9662,59.8732,59.9042,75694.0
2018-10-16 11:50:00,77.23,77.39,77.18,77.33,109898.0,59.9042,60.0283,59.8654,59.9818,109898.0
2018-10-16 12:00:00,77.33,77.38,77.25,77.3,77534.0,59.9818,60.0205,59.9197,59.9585,77534.0
2018-10-16 12:10:00,77.29,77.29,77.14,77.15,40316.0,59.9507,59.9507,59.8344,59.8421,40316.0
2018-10-16 12:20:00,77.15,77.24,77.11,77.22,55593.0,59.8421,59.912,59.8111,59.8964,55593.0
2018-10-16 12:30:00,77.23,77.32,77.21,77.29,53653.0,59.9042,59.974,59.8887,59.9507,53653.0
2018-10-16 12:40:00,77.28,77.35,77.26,77.29,51550.0,59.943,59.9973,59.9275,59.9507,51550.0
2018-10-16 12:50:00,77.29,77.38,77.27,77.3,68459.0,59.9507,60.0205,59.9352,59.9585,68459.0
2018-10-16 13:00:00,77.31,77.38,77.26,77.35,68246.0,59.9662,60.0205,59.9275,59.9973,68246.0
2018-10-16 13:10:00,77.36,77.37,77.31,77.32,28736.0,60.005,60.0128,59.9662,59.974,28736.0
2018-10-16 13:20:00,77.32,77.44,77.32,77.43,47554.0,59.974,60.0671,59.974,60.0593,47554.0
2018-10-16 13:30:00,77.43,77.53,77.42,77.51,69782.0,60.0593,60.1369,60.0516,60.1214,69782.0
2018-10-16 13:40:00,77.5,77.55,77.47,77.54,53256.0,60.1136,60.1524,60.0904,60.1447,53256.0
2018-10-16 13:50:00,77.54,77.6,77.47,77.59,200635.0,60.1447,60.1912,60.0904,60.1834,200635.0
2018-10-16 14:00:00,77.6,77.69,77.6,77.66,73295.0,60.1912,60.261,60.1912,60.2377,73295.0
2018-10-16 14:10:00,77.65,77.68,77.62,77.63,59279.0,60.23,60.2532,60.2067,60.2145,59279.0
2018-10-16 14:20:00,77.63,77.91,77.62,77.9,124930.0,60.2145,60.4316,60.2067,60.4239,124930.0
2018-10-16 14:30:00,77.9,78.03,77.86,77.98,135292.0,60.4239,60.5247,60.3929,60.4859,135292.0
2018-10-16 14:40:00,77.98,78.03,77.91,78.03,98465.0,60.4859,60.5247,60.4316,60.5247,98465.0
2018-10-16 14:50:00,78.04,78.05,77.86,77.9,104989.0,60.5325,60.5402,60.3929,60.4239,104989.0
2018-10-16 15:00:00,77.89,77.89,77.74,77.81,130404.0,60.4161,60.4161,60.2998,60.3541,130404.0
2018-10-16 15:10:00,77.81,77.95,77.76,77.95,129186.0,60.3541,60.4627,60.3153,60.4627,129186.0
2018-10-16 15:20:00,77.94,77.96,77.85,77.86,83634.0,60.4549,60.4704,60.3851,60.3929,83634.0
2018-10-16 15:30:00,77.85,77.91,77.75,77.91,118208.0,60.3851,60.4316,60.3075,60.4316,118208.0
2018-10-16 15:40:00,77.9,77.96,77.85,77.96,188115.0,60.4239,60.4704,60.3851,60.4704,188115.0
2018-10-16 15:50:00,77.96,77.98,77.78,77.87,516207.0,60.4704,60.4859,60.3308,60.4006,516207.0
2018-10-17 09:30:00,77.82,78.0,77.64,77.91,261576.0,60.3618,60.5015,60.2222,60.4316,261576.0
2018-10-17 09:40:00,77.9,77.98,77.6,77.64,101242.0,60.4239,60.4859,60.1912,60.2222,101242.0
2018-10-17 09:50:00,77.62,77.71,77.5,77.56,82150.0,60.2067,60.2765,60.1136,60.1602,82150.0
2018-10-17 10:00:00,77.54,77.65,77.24,77.28,236303.0,60.1447,60.23,59.912,59.943,236303.0
2018-10-17 10:10:00,77.27,77.36,77.22,77.35,135038.0,59.9352,60.005,59.8964,59.9973,135038.0
2018-10-17 10:20:00,77.35,77.35,77.2,77.22,128169.0,59.9973,59.9973,59.8809,59.8964,128169.0
2018-10-17 10:30:00,77.22,77.45,77.22,77.38,104275.0,59.8964,60.0748,59.8964,60.0205,104275.0
2018-10-17 10:40:00,77.38,77.38,77.15,77.27,120271.0,60.0205,60.0205,59.8421,59.9352,120271.0
2018-10-17 10:50:00,77.26,77.28,77.16,77.25,95479.0,59.9275,59.943,59.8499,59.9197,95479.0
2018-10-17 11:00:00,77.24,77.31,77.17,77.2,53265.0,59.912,59.9662,59.8577,59.8809,53265.0
2018-10-17 11:10:00,77.2,77.25,77.05,77.09,138608.0,59.8809,59.9197,59.7646,59.7956,138608.0
2018-10-17 11:20:00,77.09,77.32,77.06,77.32,57895.0,59.7956,59.974,59.7723,59.974,57895.0
2018-10-17 11:30:00,77.32,77.37,77.26,77.33,52621.0,59.974,60.0128,59.9275,59.9818,52621.0
2018-10-17 11:40:00,77.32,77.55,77.28,77.53,104116.0,59.974,60.1524,59.943,60.1369,104116.0
2018-10-17 11:50:00,77.52,77.65,77.51,77.64,72803.0,60.1291,60.23,60.1214,60.2222,72803.0
2018-10-17 12:00:00,77.65,77.73,77.62,77.64,61757.0,60.23,60.292,60.2067,60.2222,61757.0
2018-10-17 12:10:00,77.64,77.78,77.57,77.78,102063.0,60.2222,60.3308,60.1679,60.3308,102063.0
2018-10-17 12:20:00,77.78,77.86,77.71,77.85,55013.0,60.3308,60.3929,60.2765,60.3851,55013.0
2018-10-17 12:30:00,77.85,77.86,77.77,77.84,54657.0,60.3851,60.3929,60.3231,60.3773,54657.0
2018-10-17 12:40:00,77.85,77.91,77.77,77.82,86421.0,60.3851,60.4316,60.3231,60.3618,86421.0
2018-10-17 12:50:00,77.81,77.88,77.72,77.88,91625.0,60.3541,60.4084,60.2843,60.4084,91625.0
2018-10-17 13:00:00,77.88,77.91,77.81,77.84,60663.0,60.4084,60.4316,60.3541,60.3773,60663.0
2018-10-17 13:10:00,77.84,77.91,77.83,77.87,47553.0,60.3773,60.4316,60.3696,60.4006,47553.0
2018-10-17 13:20:00,77.88,77.94,77.79,77.86,36504.0,60.4084,60.4549,60.3386,60.3929,36504.0
2018-10-17 13:30:00,77.86,77.9,77.82,77.87,48476.0,60.3929,60.4239,60.3618,60.4006,48476.0
2018-10-17 13:40:00,77.87,77.93,77.85,77.91,44175.0,60.4006,60.4472,60.3851,60.4316,44175.0
2018-10-17 13:50:00,77.91,77.99,77.89,77.95,77516.0,60.4316,60.4937,60.4161,60.4627,77516.0
2018-10-17 14:00:00,77.95,77.95,77.71,77.84,219926.0,60.4627,60.4627,60.2765,60.3773,219926.0
2018-10-17 14:10:00,77.84,77.85,77.68,77.75,108821.0,60.3773,60.3851,60.2532,60.3075,108821.0
2018-10-17 14:20:00,77.74,77.76,77.65,77.67,84544.0,60.2998,60.3153,60.23,60.2455,84544.0
2018-10-17 14:30:00,77.66,77.67,77.58,77.66,86329.0,60.2377,60.2455,60.1757,60.2377,86329.0
2018-10-17 14:40:00,77.67,77.77,77.66,77.72,63275.0,60.2455,60.3231,60.2377,60.2843,63275.0
2018-10-17 14:50:00,77.73,77.89,77.72,77.83,112535.0,60.292,60.4161,60.2843,60.3696,112535.0
2018-10-17 15:00:00,77.83,77.83,77.65,77.74,258669.0,60.3696,60.3696,60.23,60.2998,258669.0
2018-10-17 15:10:00,77.75,77.79,77.58,77.61,95669.0,60.3075,60.3386,60.1757,60.1989,95669.0
2018-10-17 15:20:00,77.61,77.72,77.57,77.7,220667.0,60.1989,60.2843,60.1679,60.2688,220667.0
2018-10-17 15:30:00,77.69,77.74,77.57,77.6,141928.0,60.261,60.2998,60.1679,60.1912,141928.0
2018-10-17 15:40:00,77.59,77.59,77.42,77.53,394785.0,60.1834,60.1834,60.0516,60.1369,394785.0
2018-10-17 15:50:00,77.53,77.65,77.52,77.64,294159.0,60.1369,60.23,60.1291,60.2222,294159.0
2018-10-18 09:30:00,77.59,77.75,77.45,77.65,280440.0,60.1834,60.3075,60.0748,60.23,280440.0
2018-10-18 09:40:00,77.65,77.95,77.65,77.79,198536.0,60.23,60.4627,60.23,60.3386,198536.0
2018-10-18 09:50:00,77.8,77.84,77.6,77.82,108987.0,60.3463,60.3773,60.1912,60.3618,108987.0
2018-10-18 10:00:00,77.81,77.98,77.8,77.81,104935.0,60.3541,60.4859,60.3463,60.3541,104935.0
2018-10-18 10:10:00,77.8,78.1,77.8,78.07,133506.0,60.3463,60.579,60.3463,60.5558,133506.0
2018-10-18 10:20:00,78.07,78.14,78.02,78.07,137237.0,60.5558,60.61,60.517,60.5558,137237.0
2018-10-18 10:30:00,78.07,78.14,77.99,78.08,99655.0,60.5558,60.61,60.4937,60.5635,99655.0
2018-10-18 10:40:00,78.08,78.1,77.94,77.98,74912.0,60.5635,60.579,60.4549,60.4859,74912.0
2018-10-18 10:50:00,77.98,78.16,77.97,78.15,88029.0,60.4859,60.6256,60.4782,60.6178,88029.0
2018-10-18 11:00:00,78.16,78.18,78.0,78.01,104789.0,60.6256,60.6411,60.5015,60.5092,104789.0
2018-10-18 11:10:00,78.01,78.16,78.0,78.12,130717.0,60.5092,60.6256,60.5015,60.5945,130717.0
2018-10-18 11:20:00,78.12,78.12,77.94,77.96,82732.0,60.5945,60.5945,60.4549,60.4704,82732.0
2018-10-18 11:30:00,77.95,77.99,77.82,77.9,103106.0,60.4627,60.4937,60.3618,60.4239,103106.0
2018-10-18 11:40:00,77.9,77.93,77.76,77.79,117572.0,60.4239,60.4472,60.3153,60.3386,117572.0
2018-10-18 11:50:00,77.79,77.79,77.61,77.63,140935.0,60.3386,60.3386,60.1989,60.2145,140935.0
2018-10-18 12:00:00,77.63,77.66,77.54,77.64,90502.0,60.2145,60.2377,60.1447,60.2222,90502.0
2018-10-18 12:10:00,77.64,77.66,77.49,77.51,83121.0,60.2222,60.2377,60.1059,60.1214,83121.0
2018-10-18 12:20:00,77.51,77.67,77.51,77.61,78701.0,60.1214,60.2455,60.1214,60.1989,78701.0
2018-10-18 12:30:00,77.61,77.7,77.53,77.67,90354.0,60.1989,60.2688,60.1369,60.2455,90354.0
2018-10-18 12:40:00,77.67,77.79,77.67,77.77,121874.0,60.2455,60.3386,60.2455,60.3231,121874.0
2018-10-18 12:50:00,77.78,77.8,77.72,77.76,70811.0,60.3308,60.3463,60.2843,60.3153,70811.0
2018-10-18 13:00:00,77.75,77.77,77.64,77.67,92503.0,60.3075,60.3231,60.2222,60.2455,92503.0
2018-10-18 13:10:00,77.66,77.68,77.51,77.54,59767.0,60.2377,60.2532,60.1214,60.1447,59767.0
2018-10-18 13:20:00,77.55,77.59,77.44,77.5,61981.0,60.1524,60.1834,60.0671,60.1136,61981.0
2018-10-18 13:30:00,77.5,77.55,77.36,77.42,122886.0,60.1136,60.1524,60.005,60.0516,122886.0
2018-10-18 13:40:00,77.42,77.42,77.22,77.32,110488.0,60.0516,60.0516,59.8964,59.974,110488.0
2018-10-18 13:50:00,77.33,77.34,77.22,77.28,83802.0,59.9818,59.9895,59.8964,59.943,83802.0
2018-10-18 14:00:00,77.27,77.46,77.25,77.43,98690.0,59.9352,60.0826,59.9197,60.0593,98690.0
2018-10-18 14:10:00,77.42,77.43,77.32,77.33,72952.0,60.0516,60.0593,59.974,59.9818,72952.0
2018-10-18 14:20:00,77.33,77.51,77.33,77.47,137751.0,59.9818,60.1214,59.9818,60.0904,137751.0
2018-10-18 14:30:00,77.46,77.56,77.38,77.47,86890.0,60.0826,60.1602,60.0205,60.0904,86890.0
2018-10-18 14:40:00,77.47,77.61,77.44,77.48,116808.0,60.0904,60.1989,60.0671,60.0981,116808.0
2018-10-18 14:50:00,77.47,77.54,77.43,77.43,89286.0,60.0904,60.1447,60.0593,60.0593,89286.0
2018-10-18 15:00:00,77.42,77.47,77.33,77.35,82539.0,60.0516,60.0904,59.9818,59.9973,82539.0
2018-10-18 15:10:00,77.34,77.51,77.29,77.44,82947.0,59.9895,60.1214,59.9507,60.0671,82947.0
2018-10-18 15:20:00,77.44,77.59,77.43,77.56,91927.0,60.0671,60.1834,60.0593,60.1602,91927.0
2018-10-18 15:30:00,77.55,77.55,77.41,77.54,181458.0,60.1524,60.1524,60.0438,60.1447,181458.0
2018-10-18 15:40:00,77.55,77.62,77.47,77.6,187258.0,60.1524,60.2067,60.0904,60.1912,187258.0
2018-10-18 15:50:00,77.59,77.62,77.43,77.48,871362.0,60.1834,60.2067,60.0593,60.0981,871362.0
2018-10-19 09:30:00,77.5,77.82,77.5,77.81,219370.0,60.1136,60.3618,60.1136,60.3541,219370.0
2018-10-19 09:40:00,77.81,77.96,77.79,77.85,183923.0,60.3541,60.4704,60.3386,60.3851,183923.0
2018-10-19 09:50:00,77.86,78.01,77.81,77.87,197154.0,60.3929,60.5092,60.3541,60.4006,197154.0
2018-10-19 10:00:00,77.87,78.19,77.79,78.19,144836.0,60.4006,60.6488,60.3386,60.6488,144836.0
2018-10-19 10:10:00,78.18,78.23,78.0,78.05,128741.0,60.6411,60.6799,60.5015,60.5402,128741.0
2018-10-19 10:20:00,78.06,78.13,77.93,77.95,162701.0,60.548,60.6023,60.4472,60.4627,162701.0
2018-10-19 10:30:00,77.96,78.06,77.86,77.86,73232.0,60.4704,60.548,60.3929,60.3929,73232.0
2018-10-19 10:40:00,77.86,78.01,77.85,77.99,86388.0,60.3929,60.5092,60.3851,60.4937,86388.0
2018-10-19 10:50:00,77.99,78.13,77.97,78.11,70493.0,60.4937,60.6023,60.4782,60.5868,70493.0
2018-10-19 11:00:00,78.12,78.17,78.04,78.16,89086.0,60.5945,60.6333,60.5325,60.6256,89086.0
2018-10-19 11:10:00,78.17,78.35,78.16,78.23,122680.0,60.6333,60.7729,60.6256,60.6799,122680.0
2018-10-19 11:20:00,78.24,78.26,78.12,78.17,106948.0,60.6876,60.7031,60.5945,60.6333,106948.0
2018-10-19 11:30:00,78.17,78.19,78.04,78.08,67201.0,60.6333,60.6488,60.5325,60.5635,67201.0
2018-10-19 11:40:00,78.08,78.22,78.07,78.16,70954.0,60.5635,60.6721,60.5558,60.6256,70954.0
2018-10-19 11:50:00,78.16,78.31,78.13,78.29,91290.0,60.6256,60.7419,60.6023,60.7264,91290.0
2018-10-19 12:00:00,78.29,78.32,78.23,78.26,83605.0,60.7264,60.7497,60.6799,60.7031,83605.0
2018-10-19 12:10:00,78.27,78.27,78.05,78.14,119568.0,60.7109,60.7109,60.5402,60.61,119568.0
2018-10-19 12:20:00,78.13,78.13,78.02,78.05,151683.0,60.6023,60.6023,60.517,60.5402,151683.0
2018-10-19 12:30:00,78.05,78.12,77.98,78.08,104197.0,60.5402,60.5945,60.4859,60.5635,104197.0
2018-10-19 12:40:00,78.08,78.09,77.99,78.09,74614.0,60.5635,60.5713,60.4937,60.5713,74614.0
2018-10-19 12:50:00,78.08,78.12,78.02,78.11,77376.0,60.5635,60.5945,60.517,60.5868,77376.0
2018-10-19 13:00:00,78.1,78.11,78.02,78.06,91570.0,60.579,60.5868,60.517,60.548,91570.0
2018-10-19 13:10:00,78.07,78.24,78.06,78.23,63355.0,60.5558,60.6876,60.548,60.6799,63355.0
2018-10-19 13:20:00,78.24,78.36,78.2,78.36,62657.0,60.6876,60.7807,60.6566,60.7807,62657.0
2018-10-19 13:30:00,78.36,78.37,78.2,78.22,59532.0,60.7807,60.7884,60.6566,60.6721,59532.0
2018-10-19 13:40:00,78.22,78.25,78.13,78.18,179919.0,60.6721,60.6954,60.6023,60.6411,179919.0
2018-10-19 13:50:00,78.18,78.22,78.13,78.14,49098.0,60.6411,60.6721,60.6023,60.61,49098.0
2018-10-19 14:00:00,78.13,78.14,77.91,77.93,183664.0,60.6023,60.61,60.4316,60.4472,183664.0
2018-10-19 14:10:00,77.93,78.06,77.92,78.03,99071.0,60.4472,60.548,60.4394,60.5247,99071.0
2018-10-19 14:20:00,78.02,78.14,78.0,78.11,109980.0,60.517,60.61,60.5015,60.5868,109980.0
2018-10-19 14:30:00,78.1,78.18,78.07,78.11,92263.0,60.579,60.6411,60.5558,60.5868,92263.0
2018-10-19 14:40:00,78.1,78.19,78.07,78.19,162152.0,60.579,60.6488,60.5558,60.6488,162152.0
2018-10-19 14:50:00,78.18,78.19,78.04,78.05,110887.0,60.6411,60.6488,60.5325,60.5402,110887.0
2018-10-19 15:00:00,78.05,78.09,77.95,77.99,135831.0,60.5402,60.5713,60.4627,60.4937,135831.0
2018-10-19 15:10:00,77.99,78.07,77.96,78.06,121263.0,60.4937,60.5558,60.4704,60.548,121263.0
2018-10-19 15:20:00,78.05,78.17,78.04,78.16,140849.0,60.5402,60.6333,60.5325,60.6256,140849.0
2018-10-19 15:30:00,78.16,78.21,78.09,78.15,148569.0,60.6256,60.6643,60.5713,60.6178,148569.0
2018-10-19 15:40:00,78.15,78.23,78.13,78.14,134482.0,60.6178,60.6799,60.6023,60.61,134482.0
2018-10-19 15:50:00,78.14,78.21,78.1,78.11,531562.0,60.61,60.6643,60.579,60.5868,531562.0
2018-10-22 09:30:00,78.19,78.44,78.08,78.4,255951.0,60.6488,60.8427,60.5635,60.8117,255951.0
2018-10-22 09:40:00,78.42,78.58,78.42,78.45,180514.0,60.8272,60.9513,60.8272,60.8505,180514.0
2018-10-22 09:50:00,78.46,78.46,78.14,78.19,264510.0,60.8583,60.8583,60.61,60.6488,264510.0
2018-10-22 10:00:00,78.19,78.27,78.01,78.01,216220.0,60.6488,60.7109,60.5092,60.5092,216220.0
2018-10-22 10:10:00,78.01,78.02,77.76,77.77,176879.0,60.5092,60.517,60.3153,60.3231,176879.0
2018-10-22 10:20:00,77.77,77.87,77.71,77.87,156778.0,60.3231,60.4006,60.2765,60.4006,156778.0
2018-10-22 10:30:00,77.87,77.92,77.79,77.87,83535.0,60.4006,60.4394,60.3386,60.4006,83535.0
2018-10-22 10:40:00,77.86,78.01,77.84,78.0,78249.0,60.3929,60.5092,60.3773,60.5015,78249.0
2018-10-22 10:50:00,78.0,78.07,77.91,78.0,136318.0,60.5015,60.5558,60.4316,60.5015,136318.0
2018-10-22 11:00:00,77.98,78.0,77.89,77.91,55460.0,60.4859,60.5015,60.4161,60.4316,55460.0
2018-10-22 11:10:00,77.9,77.9,77.73,77.75,51083.0,60.4239,60.4239,60.292,60.3075,51083.0
2018-10-22 11:20:00,77.74,77.85,77.67,77.74,74680.0,60.2998,60.3851,60.2455,60.2998,74680.0
2018-10-22 11:30:00,77.74,77.79,77.61,77.79,61126.0,60.2998,60.3386,60.1989,60.3386,61126.0
2018-10-22 11:40:00,77.79,77.82,77.7,77.78,53966.0,60.3386,60.3618,60.2688,60.3308,53966.0
2018-10-22 11:50:00,77.78,77.84,77.71,77.79,81009.0,60.3308,60.3773,60.2765,60.3386,81009.0
2018-10-22 12:00:00,77.79,77.88,77.78,77.82,63066.0,60.3386,60.4084,60.3308,60.3618,63066.0
2018-10-22 12:10:00,77.82,77.83,77.65,77.7,73766.0,60.3618,60.3696,60.23,60.2688,73766.0
2018-10-22 12:20:00,77.7,77.71,77.63,77.7,53571.0,60.2688,60.2765,60.2145,60.2688,53571.0
2018-10-22 12:30:00,77.7,77.72,77.55,77.55,324288.0,60.2688,60.2843,60.1524,60.1524,324288.0
2018-10-22 12:40:00,77.55,77.6,77.48,77.52,146160.0,60.1524,60.1912,60.0981,60.1291,146160.0
2018-10-22 12:50:00,77.53,77.72,77.53,77.67,117478.0,60.1369,60.2843,60.1369,60.2455,117478.0
2018-10-22 13:00:00,77.65,77.74,77.61,77.71,39324.0,60.23,60.2998,60.1989,60.2765,39324.0
2018-10-22 13:10:00,77.7,77.85,77.69,77.79,41904.0,60.2688,60.3851,60.261,60.3386,41904.0
2018-10-22 13:20:00,77.79,77.79,77.64,77.64,45946.0,60.3386,60.3386,60.2222,60.2222,45946.0
2018-10-22 13:30:00,77.63,77.69,77.61,77.63,51293.0,60.2145,60.261,60.1989,60.2145,51293.0
2018-10-22 13:40:00,77.63,77.77,77.63,77.68,53413.0,60.2145,60.3231,60.2145,60.2532,53413.0
2018-10-22 13:50:00,77.66,77.7,77.6,77.6,43023.0,60.2377,60.2688,60.1912,60.1912,43023.0
2018-10-22 14:00:00,77.62,77.63,77.52,77.54,49770.0,60.2067,60.2145,60.1291,60.1447,49770.0
2018-10-22 14:10:00,77.54,77.58,77.46,77.49,96921.0,60.1447,60.1757,60.0826,60.1059,96921.0
2018-10-22 14:20:00,77.49,77.49,77.36,77.38,63862.0,60.1059,60.1059,60.005,60.0205,63862.0
2018-10-22 14:30:00,77.38,77.46,77.37,77.43,53997.0,60.0205,60.0826,60.0128,60.0593,53997.0
2018-10-22 14:40:00,77.43,77.52,77.41,77.48,111420.0,60.0593,60.1291,60.0438,60.0981,111420.0
2018-10-22 14:50:00,77.49,77.51,77.41,77.43,115771.0,60.1059,60.1214,60.0438,60.0593,115771.0
2018-10-22 15:00:00,77.42,77.52,77.34,77.4,261947.0,60.0516,60.1291,59.9895,60.0361,261947.0
2018-10-22 15:10:00,77.4,77.42,77.29,77.29,200097.0,60.0361,60.0516,59.9507,59.9507,200097.0
2018-10-22 15:20:00,77.28,77.35,77.19,77.3,293449.0,59.943,59.9973,59.8732,59.9585,293449.0
2018-10-22 15:30:00,77.3,77.34,77.11,77.11,306688.0,59.9585,59.9895,59.8111,59.8111,306688.0
2018-10-22 15:40:00,77.11,77.14,77.05,77.08,442301.0,59.8111,59.8344,59.7646,59.7878,442301.0
2018-10-22 15:50:00,77.08,77.13,77.04,77.04,892142.0,59.7878,59.8266,59.7568,59.7568,892142.0
2018-10-23 09:30:00,76.77,77.21,76.75,76.92,419873.0,59.5474,59.8887,59.5319,59.6637,419873.0
2018-10-23 09:40:00,76.93,77.02,76.75,76.87,191142.0,59.6715,59.7413,59.5319,59.625,191142.0
2018-10-23 09:50:00,76.88,76.93,76.68,76.68,143472.0,59.6327,59.6715,59.4776,59.4776,143472.0
2018-10-23 10:00:00,76.67,76.84,76.66,76.77,145500.0,59.4698,59.6017,59.4621,59.5474,145500.0
2018-10-23 10:10:00,76.78,76.86,76.56,76.56,161086.0,59.5552,59.6172,59.3845,59.3845,161086.0
2018-10-23 10:20:00,76.56,76.71,76.48,76.65,168150.0,59.3845,59.5009,59.3225,59.4543,168150.0
2018-10-23 10:30:00,76.64,76.66,76.44,76.65,125178.0,59.4466,59.4621,59.2914,59.4543,125178.0
2018-10-23 10:40:00,76.64,76.85,76.63,76.75,223421.0,59.4466,59.6094,59.4388,59.5319,223421.0
2018-10-23 10:50:00,76.75,76.88,76.73,76.75,132310.0,59.5319,59.6327,59.5164,59.5319,132310.0
2018-10-23 11:00:00,76.74,76.83,76.67,76.8,135125.0,59.5241,59.5939,59.4698,59.5707,135125.0
2018-10-23 11:10:00,76.8,76.84,76.66,76.72,146620.0,59.5707,59.6017,59.4621,59.5086,146620.0
2018-10-23 11:20:00,76.72,76.76,76.54,76.58,186889.0,59.5086,59.5396,59.369,59.4,186889.0
2018-10-23 11:30:00,76.58,76.63,76.51,76.54,95977.0,59.4,59.4388,59.3457,59.369,95977.0
2018-10-23 11:40:00,76.55,76.62,76.51,76.56,78197.0,59.3767,59.431,59.3457,59.3845,78197.0
2018-10-23 11:50:00,76.56,76.59,76.48,76.51,95256.0,59.3845,59.4078,59.3225,59.3457,95256.0
2018-10-23 12:00:00,76.51,76.67,76.49,76.65,73946.0,59.3457,59.4698,59.3302,59.4543,73946.0
2018-10-23 12:10:00,76.65,76.74,76.65,76.69,67911.0,59.4543,59.5241,59.4543,59.4853,67911.0
2018-10-23 12:20:00,76.7,76.76,76.66,76.71,96663.0,59.4931,59.5396,59.4621,59.5009,96663.0
2018-10-23 12:30:00,76.71,76.78,76.68,76.71,75207.0,59.5009,59.5552,59.4776,59.5009,75207.0
2018-10-23 12:40:00,76.7,76.98,76.69,76.98,146355.0,59.4931,59.7103,59.4853,59.7103,146355.0
2018-10-23 12:50:00,76.97,76.97,76.83,76.85,140640.0,59.7025,59.7025,59.5939,59.6094,140640.0
2018-10-23 13:00:00,76.84,77.09,76.83,77.08,140651.0,59.6017,59.7956,59.5939,59.7878,140651.0
2018-10-23 13:10:00,77.08,77.18,77.05,77.12,167035.0,59.7878,59.8654,59.7646,59.8189,167035.0
2018-10-23 13:20:00,77.14,77.31,77.08,77.23,156729.0,59.8344,59.9662,59.7878,59.9042,156729.0
2018-10-23 13:30:00,77.23,77.3,77.09,77.17,235639.0,59.9042,59.9585,59.7956,59.8577,235639.0
2018-10-23 13:40:00,77.17,77.19,77.1,77.17,123513.0,59.8577,59.8732,59.8034,59.8577,123513.0
2018-10-23 13:50:00,77.17,77.23,77.13,77.17,118064.0,59.8577,59.9042,59.8266,59.8577,118064.0
2018-10-23 14:00:00,77.17,77.37,77.15,77.32,194597.0,59.8577,60.0128,59.8421,59.974,194597.0
2018-10-23 14:10:00,77.33,77.57,77.32,77.57,134628.0,59.9818,60.1679,59.974,60.1679,134628.0
2018-10-23 14:20:00,77.57,77.69,77.53,77.59,199160.0,60.1679,60.261,60.1369,60.1834,199160.0
2018-10-23 14:30:00,77.6,77.77,77.59,77.72,140014.0,60.1912,60.3231,60.1834,60.2843,140014.0
2018-10-23 14:40:00,77.72,77.79,77.67,77.74,142921.0,60.2843,60.3386,60.2455,60.2998,142921.0
2018-10-23 14:50:00,77.74,77.86,77.67,77.68,203558.0,60.2998,60.3929,60.2455,60.2532,203558.0
2018-10-23 15:00:00,77.67,77.81,77.66,77.71,155071.0,60.2455,60.3541,60.2377,60.2765,155071.0
2018-10-23 15:10:00,77.71,77.79,77.63,77.65,221887.0,60.2765,60.3386,60.2145,60.23,221887.0
2018-10-23 15:20:00,77.64,77.82,77.64,77.7,164978.0,60.2222,60.3618,60.2222,60.2688,164978.0
2018-10-23 15:30:00,77.69,77.7,77.53,77.57,151187.0,60.261,60.2688,60.1369,60.1679,151187.0
2018-10-23 15:40:00,77.57,77.6,77.44,77.51,194030.0,60.1679,60.1912,60.0671,60.1214,194030.0
2018-10-23 15:50:00,77.5,77.52,77.4,77.46,511627.0,60.1136,60.1291,60.0361,60.0826,511627.0
2018-10-24 09:30:00,77.57,77.91,77.42,77.84,323172.0,60.1679,60.4316,60.0516,60.3773,323172.0
2018-10-24 09:40:00,77.85,77.85,77.58,77.58,118226.0,60.3851,60.3851,60.1757,60.1757,118226.0
2018-10-24 09:50:00,77.58,77.73,77.48,77.67,96050.0,60.1757,60.292,60.0981,60.2455,96050.0
2018-10-24 10:00:00,77.68,77.83,77.63,77.76,103716.0,60.2532,60.3696,60.2145,60.3153,103716.0
2018-10-24 10:10:00,77.76,77.99,77.75,77.92,128677.0,60.3153,60.4937,60.3075,60.4394,128677.0
2018-10-24 10:20:00,77.91,78.06,77.91,77.93,163943.0,60.4316,60.548,60.4316,60.4472,163943.0
2018-10-24 10:30:00,77.93,78.28,77.92,78.13,123962.0,60.4472,60.7186,60.4394,60.6023,123962.0
2018-10-24 10:40:00,78.13,78.25,77.96,78.06,112636.0,60.6023,60.6954,60.4704,60.548,112636.0
2018-10-24 10:50:00,78.06,78.2,78.06,78.17,111149.0,60.548,60.6566,60.548,60.6333,111149.0
2018-10-24 11:00:00,78.16,78.18,77.87,77.91,160938.0,60.6256,60.6411,60.4006,60.4316,160938.0
2018-10-24 11:10:00,77.89,78.3,77.89,78.22,146304.0,60.4161,60.7342,60.4161,60.6721,146304.0
2018-10-24 11:20:00,78.2,78.35,78.14,78.17,150850.0,60.6566,60.7729,60.61,60.6333,150850.0
2018-10-24 11:30:00,78.17,78.24,78.08,78.16,114264.0,60.6333,60.6876,60.5635,60.6256,114264.0
2018-10-24 11:40:00,78.16,78.42,78.06,78.38,83481.0,60.6256,60.8272,60.548,60.7962,83481.0
2018-10-24 11:50:00,78.37,78.54,78.32,78.48,97854.0,60.7884,60.9203,60.7497,60.8738,97854.0
2018-10-24 12:00:00,78.48,78.58,78.37,78.55,90750.0,60.8738,60.9513,60.7884,60.9281,90750.0
2018-10-24 12:10:00,78.56,78.63,78.51,78.54,87520.0,60.9358,60.9901,60.897,60.9203,87520.0
2018-10-24 12:20:00,78.54,78.58,78.5,78.57,75757.0,60.9203,60.9513,60.8893,60.9436,75757.0
2018-10-24 12:30:00,78.56,78.57,78.38,78.38,55381.0,60.9358,60.9436,60.7962,60.7962,55381.0
2018-10-24 12:40:00,78.38,78.49,78.36,78.42,139280.0,60.7962,60.8815,60.7807,60.8272,139280.0
2018-10-24 12:50:00,78.41,78.58,78.36,78.49,97240.0,60.8195,60.9513,60.7807,60.8815,97240.0
2018-10-24 13:00:00,78.48,78.49,78.25,78.25,96502.0,60.8738,60.8815,60.6954,60.6954,96502.0
2018-10-24 13:10:00,78.24,78.37,78.2,78.34,168932.0,60.6876,60.7884,60.6566,60.7652,168932.0
2018-10-24 13:20:00,78.34,78.39,78.28,78.29,201817.0,60.7652,60.804,60.7186,60.7264,201817.0
2018-10-24 13:30:00,78.3,78.42,78.24,78.33,120223.0,60.7342,60.8272,60.6876,60.7574,120223.0
2018-10-24 13:40:00,78.33,78.55,78.32,78.52,114652.0,60.7574,60.9281,60.7497,60.9048,114652.0
2018-10-24 13:50:00,78.53,78.62,78.41,78.46,220141.0,60.9126,60.9824,60.8195,60.8583,220141.0
2018-10-24 14:00:00,78.45,78.46,78.31,78.34,172305.0,60.8505,60.8583,60.7419,60.7652,172305.0
2018-10-24 14:10:00,78.34,78.45,78.33,78.45,163329.0,60.7652,60.8505,60.7574,60.8505,163329.0
2018-10-24 14:20:00,78.45,78.71,78.4,78.65,216117.0,60.8505,61.0522,60.8117,61.0056,216117.0
2018-10-24 14:30:00,78.66,78.78,78.62,78.74,122554.0,61.0134,61.1065,60.9824,61.0754,122554.0
2018-10-24 14:40:00,78.73,78.74,78.61,78.62,105751.0,61.0677,61.0754,60.9746,60.9824,105751.0
2018-10-24 14:50:00,78.62,78.63,78.49,78.5,113199.0,60.9824,60.9901,60.8815,60.8893,113199.0
2018-10-24 15:00:00,78.49,78.49,78.25,78.27,126928.0,60.8815,60.8815,60.6954,60.7109,126928.0
2018-10-24 15:10:00,78.26,78.5,78.26,78.44,92368.0,60.7031,60.8893,60.7031,60.8427,92368.0
2018-10-24 15:20:00,78.44,78.45,78.23,78.29,269652.0,60.8427,60.8505,60.6799,60.7264,269652.0
2018-10-24 15:30:00,78.28,78.47,78.22,78.46,160568.0,60.7186,60.866,60.6721,60.8583,160568.0
2018-10-24 15:40:00,78.45,78.51,78.33,78.38,173128.0,60.8505,60.897,60.7574,60.7962,173128.0
2018-10-24 15:50:00,78.37,78.37,78.06,78.11,384873.0,60.7884,60.7884,60.548,60.5868,384873.0
2018-10-25 09:30:00,78.2,78.31,77.86,78.19,513666.0,60.6566,60.7419,60.3929,60.6488,513666.0
2018-10-25 09:40:00,78.19,78.37,78.07,78.29,238641.0,60.6488,60.7884,60.5558,60.7264,238641.0
2018-10-25 09:50:00,78.29,78.47,78.2,78.33,255740.0,60.7264,60.866,60.6566,60.7574,255740.0
2018-10-25 10:00:00,78.34,78.49,78.03,78.03,242363.0,60.7652,60.8815,60.5247,60.5247,242363.0
2018-10-25 10:10:00,78.03,78.39,77.98,78.3,375539.0,60.5247,60.804,60.4859,60.7342,375539.0
2018-10-25 10:20:00,78.3,78.55,78.29,78.34,130084.0,60.7342,60.9281,60.7264,60.7652,130084.0
2018-10-25 10:30:00,78.34,78.63,78.25,78.4,200524.0,60.7652,60.9901,60.6954,60.8117,200524.0
2018-10-25 10:40:00,78.4,78.49,78.32,78.45,159823.0,60.8117,60.8815,60.7497,60.8505,159823.0
2018-10-25 10:50:00,78.46,78.61,78.36,78.37,204727.0,60.8583,60.9746,60.7807,60.7884,204727.0
2018-10-25 11:00:00,78.35,78.52,78.34,78.5,201833.0,60.7729,60.9048,60.7652,60.8893,201833.0
2018-10-25 11:10:00,78.5,78.71,78.44,78.7,189888.0,60.8893,61.0522,60.8427,61.0444,189888.0
2018-10-25 11:20:00,78.71,78.92,78.71,78.83,184943.0,61.0522,61.2151,61.0522,61.1453,184943.0
2018-10-25 11:30:00,78.84,78.88,78.66,78.68,87211.0,61.153,61.184,61.0134,61.0289,87211.0
2018-10-25 11:40:00,78.68,78.76,78.66,78.73,86358.0,61.0289,61.091,61.0134,61.0677,86358.0
2018-10-25 11:50:00,78.73,78.81,78.63,78.73,80996.0,61.0677,61.1297,60.9901,61.0677,80996.0
2018-10-25 12:00:00,78.72,78.91,78.69,78.85,98016.0,61.0599,61.2073,61.0367,61.1608,98016.0
2018-10-25 12:10:00,78.85,78.9,78.71,78.75,61969.0,61.1608,61.1995,61.0522,61.0832,61969.0
2018-10-25 12:20:00,78.74,79.0,78.74,78.99,79106.0,61.0754,61.2771,61.0754,61.2694,79106.0
2018-10-25 12:30:00,78.99,79.09,78.91,79.09,57052.0,61.2694,61.3469,61.2073,61.3469,57052.0
2018-10-25 12:40:00,79.09,79.11,78.97,79.08,74775.0,61.3469,61.3624,61.2538,61.3392,74775.0
2018-10-25 12:50:00,79.08,79.12,78.99,79.12,64228.0,61.3392,61.3702,61.2694,61.3702,64228.0
2018-10-25 13:00:00,79.12,79.17,78.94,79.0,87421.0,61.3702,61.409,61.2306,61.2771,87421.0
2018-10-25 13:10:00,79.01,79.06,78.92,78.93,171765.0,61.2849,61.3237,61.2151,61.2228,171765.0
2018-10-25 13:20:00,78.93,79.1,78.92,79.05,121668.0,61.2228,61.3547,61.2151,61.3159,121668.0
2018-10-25 13:30:00,79.05,79.22,79.03,79.17,71746.0,61.3159,61.4478,61.3004,61.409,71746.0
2018-10-25 13:40:00,79.17,79.17,79.03,79.07,94050.0,61.409,61.409,61.3004,61.3314,94050.0
2018-10-25 13:50:00,79.06,79.07,78.91,79.02,67065.0,61.3237,61.3314,61.2073,61.2926,67065.0
2018-10-25 14:00:00,79.02,79.13,79.01,79.11,70988.0,61.2926,61.378,61.2849,61.3624,70988.0
2018-10-25 14:10:00,79.11,79.18,79.05,79.15,101624.0,61.3624,61.4167,61.3159,61.3935,101624.0
2018-10-25 14:20:00,79.15,79.29,79.11,79.25,91671.0,61.3935,61.5021,61.3624,61.471,91671.0
2018-10-25 14:30:00,79.25,79.47,79.24,79.45,99092.0,61.471,61.6417,61.4633,61.6262,99092.0
2018-10-25 14:40:00,79.44,79.53,79.43,79.44,96312.0,61.6184,61.6882,61.6106,61.6184,96312.0
2018-10-25 14:50:00,79.44,79.45,79.26,79.31,95457.0,61.6184,61.6262,61.4788,61.5176,95457.0
2018-10-25 15:00:00,79.32,79.37,79.26,79.29,107843.0,61.5253,61.5641,61.4788,61.5021,107843.0
2018-10-25 15:10:00,79.29,79.47,79.28,79.41,99769.0,61.5021,61.6417,61.4943,61.5951,99769.0
2018-10-25 15:20:00,79.41,79.45,79.35,79.37,136492.0,61.5951,61.6262,61.5486,61.5641,136492.0
2018-10-25 15:30:00,79.38,79.44,79.19,79.34,248632.0,61.5719,61.6184,61.4245,61.5408,248632.0
2018-10-25 15:40:00,79.33,79.36,79.14,79.18,171208.0,61.5331,61.5564,61.3857,61.4167,171208.0
2018-10-25 15:50:00,79.18,79.18,78.99,79.13,344857.0,61.4167,61.4167,61.2694,61.378,344857.0
2018-10-26 09:30:00,79.18,79.18,78.13,78.17,452912.0,61.4167,61.4167,60.6023,60.6333,452912.0
2018-10-26 09:40:00,78.17,78.2,77.73,77.76,294344.0,60.6333,60.6566,60.292,60.3153,294344.0
2018-10-26 09:50:00,77.75,77.83,77.61,77.73,376902.0,60.3075,60.3696,60.1989,60.292,376902.0
2018-10-26 10:00:00,77.74,77.75,77.22,77.31,249053.0,60.2998,60.3075,59.8964,59.9662,249053.0
2018-10-26 10:10:00,77.31,77.76,77.31,77.71,304546.0,59.9662,60.3153,59.9662,60.2765,304546.0
2018-10-26 10:20:00,77.71,77.84,77.45,77.45,189210.0,60.2765,60.3773,60.0748,60.0748,189210.0
2018-10-26 10:30:00,77.45,77.45,77.14,77.26,275666.0,60.0748,60.0748,59.8344,59.9275,275666.0
2018-10-26 10:40:00,77.26,77.43,77.0,77.05,256559.0,59.9275,60.0593,59.7258,59.7646,256559.0
2018-10-26 10:50:00,77.06,77.12,76.7,76.71,275091.0,59.7723,59.8189,59.4931,59.5009,275091.0
2018-10-26 11:00:00,76.7,77.04,76.68,76.97,300655.0,59.4931,59.7568,59.4776,59.7025,300655.0
2018-10-26 11:10:00,76.97,77.36,76.92,77.26,326924.0,59.7025,60.005,59.6637,59.9275,326924.0
2018-10-26 11:20:00,77.26,77.35,77.14,77.3,223275.0,59.9275,59.9973,59.8344,59.9585,223275.0
2018-10-26 11:30:00,77.3,77.63,77.3,77.46,266125.0,59.9585,60.2145,59.9585,60.0826,266125.0
2018-10-26 11:40:00,77.46,77.5,77.19,77.23,238586.0,60.0826,60.1136,59.8732,59.9042,238586.0
2018-10-26 11:50:00,77.24,77.55,77.23,77.41,226327.0,59.912,60.1524,59.9042,60.0438,226327.0
2018-10-26 12:00:00,77.41,77.8,77.38,77.71,223901.0,60.0438,60.3463,60.0205,60.2765,223901.0
2018-10-26 12:10:00,77.7,77.72,77.5,77.65,161853.0,60.2688,60.2843,60.1136,60.23,161853.0
2018-10-26 12:20:00,77.65,77.73,77.55,77.63,190388.0,60.23,60.292,60.1524,60.2145,190388.0
2018-10-26 12:30:00,77.62,77.76,77.6,77.66,139489.0,60.2067,60.3153,60.1912,60.2377,139489.0
2018-10-26 12:40:00,77.66,77.88,77.65,77.87,157997.0,60.2377,60.4084,60.23,60.4006,157997.0
2018-10-26 12:50:00,77.87,77.88,77.72,77.75,105687.0,60.4006,60.4084,60.2843,60.3075,105687.0
2018-10-26 13:00:00,77.74,77.95,77.74,77.83,161819.0,60.2998,60.4627,60.2998,60.3696,161819.0
2018-10-26 13:10:00,77.81,77.85,77.73,77.84,121231.0,60.3541,60.3851,60.292,60.3773,121231.0
2018-10-26 13:20:00,77.84,77.88,77.74,77.76,129472.0,60.3773,60.4084,60.2998,60.3153,129472.0
2018-10-26 13:30:00,77.76,77.78,77.56,77.61,178941.0,60.3153,60.3308,60.1602,60.1989,178941.0
2018-10-26 13:40:00,77.6,77.74,77.6,77.7,115318.0,60.1912,60.2998,60.1912,60.2688,115318.0
2018-10-26 13:50:00,77.69,77.94,77.67,77.92,102991.0,60.261,60.4549,60.2455,60.4394,102991.0
2018-10-26 14:00:00,77.92,77.97,77.69,77.73,133780.0,60.4394,60.4782,60.261,60.292,133780.0
2018-10-26 14:10:00,77.72,77.79,77.53,77.54,122368.0,60.2843,60.3386,60.1369,60.1447,122368.0
2018-10-26 14:20:00,77.54,77.64,77.39,77.53,112990.0,60.1447,60.2222,60.0283,60.1369,112990.0
2018-10-26 14:30:00,77.53,77.78,77.51,77.72,112289.0,60.1369,60.3308,60.1214,60.2843,112289.0
2018-10-26 14:40:00,77.71,77.74,77.5,77.53,126532.0,60.2765,60.2998,60.1136,60.1369,126532.0
2018-10-26 14:50:00,77.54,77.55,77.1,77.17,151322.0,60.1447,60.1524,59.8034,59.8577,151322.0
2018-10-26 15:00:00,77.17,77.17,76.92,77.11,208785.0,59.8577,59.8577,59.6637,59.8111,208785.0
2018-10-26 15:10:00,77.12,77.21,76.93,77.18,268873.0,59.8189,59.8887,59.6715,59.8654,268873.0
2018-10-26 15:20:00,77.17,77.43,77.15,77.35,331079.0,59.8577,60.0593,59.8421,59.9973,331079.0
2018-10-26 15:30:00,77.35,77.44,77.11,77.3,294347.0,59.9973,60.0671,59.8111,59.9585,294347.0
2018-10-26 15:40:00,77.3,77.46,77.08,77.37,434399.0,59.9585,60.0826,59.7878,60.0128,434399.0
2018-10-26 15:50:00,77.38,77.6,77.14,77.21,681727.0,60.0205,60.1912,59.8344,59.8887,681727.0
2018-10-29 09:30:00,77.72,78.33,77.72,78.11,405275.0,60.2843,60.7574,60.2843,60.5868,405275.0
2018-10-29 09:40:00,78.1,78.54,78.1,78.45,139457.0,60.579,60.9203,60.579,60.8505,139457.0
2018-10-29 09:50:00,78.45,78.52,78.26,78.5,123938.0,60.8505,60.9048,60.7031,60.8893,123938.0
2018-10-29 10:00:00,78.5,78.68,78.5,78.58,152736.0,60.8893,61.0289,60.8893,60.9513,152736.0
2018-10-29 10:10:00,78.58,78.68,78.45,78.64,121500.0,60.9513,61.0289,60.8505,60.9979,121500.0
2018-10-29 10:20:00,78.64,78.72,78.46,78.64,121382.0,60.9979,61.0599,60.8583,60.9979,121382.0
2018-10-29 10:30:00,78.64,78.68,78.52,78.54,78826.0,60.9979,61.0289,60.9048,60.9203,78826.0
2018-10-29 10:40:00,78.55,78.55,78.28,78.34,121982.0,60.9281,60.9281,60.7186,60.7652,121982.0
2018-10-29 10:50:00,78.36,78.47,78.32,78.42,104163.0,60.7807,60.866,60.7497,60.8272,104163.0
2018-10-29 11:00:00,78.43,78.54,78.35,78.37,92989.0,60.835,60.9203,60.7729,60.7884,92989.0
2018-10-29 11:10:00,78.36,78.36,78.2,78.32,141270.0,60.7807,60.7807,60.6566,60.7497,141270.0
2018-10-29 11:20:00,78.31,78.52,78.29,78.5,104991.0,60.7419,60.9048,60.7264,60.8893,104991.0
2018-10-29 11:30:00,78.49,78.54,78.42,78.47,64790.0,60.8815,60.9203,60.8272,60.866,64790.0
2018-10-29 11:40:00,78.48,78.58,78.43,78.49,149081.0,60.8738,60.9513,60.835,60.8815,149081.0
2018-10-29 11:50:00,78.5,78.51,78.18,78.18,161176.0,60.8893,60.897,60.6411,60.6411,161176.0
2018-10-29 12:00:00,78.17,78.25,78.12,78.14,183309.0,60.6333,60.6954,60.5945,60.61,183309.0
2018-10-29 12:10:00,78.13,78.3,78.01,78.26,194829.0,60.6023,60.7342,60.5092,60.7031,194829.0
2018-10-29 12:20:00,78.26,78.37,78.12,78.35,194931.0,60.7031,60.7884,60.5945,60.7729,194931.0
2018-10-29 12:30:00,78.35,78.44,78.29,78.38,114034.0,60.7729,60.8427,60.7264,60.7962,114034.0
2018-10-29 12:40:00,78.38,78.46,78.33,78.34,79610.0,60.7962,60.8583,60.7574,60.7652,79610.0
2018-10-29 12:50:00,78.33,78.46,78.31,78.38,138507.0,60.7574,60.8583,60.7419,60.7962,138507.0
2018-10-29 13:00:00,78.38,78.57,78.37,78.57,100206.0,60.7962,60.9436,60.7884,60.9436,100206.0
2018-10-29 13:10:00,78.57,78.63,78.48,78.58,73163.0,60.9436,60.9901,60.8738,60.9513,73163.0
2018-10-29 13:20:00,78.58,78.59,78.45,78.5,86810.0,60.9513,60.9591,60.8505,60.8893,86810.0
2018-10-29 13:30:00,78.49,78.66,78.49,78.59,127115.0,60.8815,61.0134,60.8815,60.9591,127115.0
2018-10-29 13:40:00,78.59,78.7,78.5,78.58,134356.0,60.9591,61.0444,60.8893,60.9513,134356.0
2018-10-29 13:50:00,78.58,78.66,78.48,78.49,176142.0,60.9513,61.0134,60.8738,60.8815,176142.0
2018-10-29 14:00:00,78.48,78.48,78.35,78.44,113369.0,60.8738,60.8738,60.7729,60.8427,113369.0
2018-10-29 14:10:00,78.44,78.45,78.12,78.27,215263.0,60.8427,60.8505,60.5945,60.7109,215263.0
2018-10-29 14:20:00,78.27,78.4,78.23,78.25,248668.0,60.7109,60.8117,60.6799,60.6954,248668.0
2018-10-29 14:30:00,78.25,78.33,78.22,78.28,166239.0,60.6954,60.7574,60.6721,60.7186,166239.0
2018-10-29 14:40:00,78.28,78.48,78.28,78.42,80780.0,60.7186,60.8738,60.7186,60.8272,80780.0
2018-10-29 14:50:00,78.42,78.44,78.17,78.24,147921.0,60.8272,60.8427,60.6333,60.6876,147921.0
2018-10-29 15:00:00,78.24,78.25,78.04,78.09,157374.0,60.6876,60.6954,60.5325,60.5713,157374.0
2018-10-29 15:10:00,78.09,78.19,77.92,78.18,179619.0,60.5713,60.6488,60.4394,60.6411,179619.0
2018-10-29 15:20:00,78.19,78.23,78.03,78.19,174874.0,60.6488,60.6799,60.5247,60.6488,174874.0
2018-10-29 15:30:00,78.18,78.21,78.0,78.05,204283.0,60.6411,60.6643,60.5015,60.5402,204283.0
2018-10-29 15:40:00,78.03,78.26,77.7,78.12,413471.0,60.5247,60.7031,60.2688,60.5945,413471.0
2018-10-29 15:50:00,78.12,78.28,78.11,78.22,717213.0,60.5945,60.7186,60.5868,60.6721,717213.0
2018-10-30 09:30:00,78.3,79.0,78.1,78.89,574025.0,60.7342,61.2771,60.579,61.1918,574025.0
2018-10-30 09:40:00,78.88,79.14,78.88,79.14,337971.0,61.184,61.3857,61.184,61.3857,337971.0
2018-10-30 09:50:00,79.14,79.56,79.02,79.52,407298.0,61.3857,61.7115,61.2926,61.6805,407298.0
2018-10-30 10:00:00,79.53,79.6,79.43,79.48,415638.0,61.6882,61.7425,61.6106,61.6494,415638.0
2018-10-30 10:10:00,79.48,79.69,79.35,79.6,435429.0,61.6494,61.8123,61.5486,61.7425,435429.0
2018-10-30 10:20:00,79.6,79.62,79.34,79.6,169483.0,61.7425,61.758,61.5408,61.7425,169483.0
2018-10-30 10:30:00,79.61,79.61,79.35,79.37,228400.0,61.7503,61.7503,61.5486,61.5641,228400.0
2018-10-30 10:40:00,79.36,79.53,79.27,79.37,195837.0,61.5564,61.6882,61.4865,61.5641,195837.0
2018-10-30 10:50:00,79.37,79.42,79.18,79.3,170086.0,61.5641,61.6029,61.4167,61.5098,170086.0
2018-10-30 11:00:00,79.3,79.56,79.25,79.56,158711.0,61.5098,61.7115,61.471,61.7115,158711.0
2018-10-30 11:10:00,79.55,79.55,79.37,79.47,126075.0,61.7037,61.7037,61.5641,61.6417,126075.0
2018-10-30 11:20:00,79.47,79.68,79.44,79.63,194634.0,61.6417,61.8046,61.6184,61.7658,194634.0
2018-10-30 11:30:00,79.64,79.8,79.6,79.73,220465.0,61.7735,61.8976,61.7425,61.8433,220465.0
2018-10-30 11:40:00,79.73,79.85,79.71,79.81,132915.0,61.8433,61.9364,61.8278,61.9054,132915.0
2018-10-30 11:50:00,79.79,79.8,79.62,79.68,169563.0,61.8899,61.8976,61.758,61.8046,169563.0
2018-10-30 12:00:00,79.69,79.72,79.51,79.53,102616.0,61.8123,61.8356,61.6727,61.6882,102616.0
2018-10-30 12:10:00,79.54,79.64,79.51,79.57,172089.0,61.696,61.7735,61.6727,61.7192,172089.0
2018-10-30 12:20:00,79.57,79.66,79.53,79.66,112858.0,61.7192,61.7891,61.6882,61.7891,112858.0
2018-10-30 12:30:00,79.67,79.67,79.47,79.55,108924.0,61.7968,61.7968,61.6417,61.7037,108924.0
2018-10-30 12:40:00,79.55,79.76,79.55,79.75,253329.0,61.7037,61.8666,61.7037,61.8589,253329.0
2018-10-30 12:50:00,79.74,79.8,79.37,79.39,271810.0,61.8511,61.8976,61.5641,61.5796,271810.0
2018-10-30 13:00:00,79.4,79.58,79.37,79.52,154071.0,61.5874,61.727,61.5641,61.6805,154071.0
2018-10-30 13:10:00,79.52,79.56,79.42,79.45,114055.0,61.6805,61.7115,61.6029,61.6262,114055.0
2018-10-30 13:20:00,79.44,79.53,79.15,79.17,135627.0,61.6184,61.6882,61.3935,61.409,135627.0
2018-10-30 13:30:00,79.17,79.19,78.99,79.17,180259.0,61.409,61.4245,61.2694,61.409,180259.0
2018-10-30 13:40:00,79.17,79.23,79.0,79.16,241717.0,61.409,61.4555,61.2771,61.4012,241717.0
2018-10-30 13:50:00,79.16,79.16,79.0,79.09,173692.0,61.4012,61.4012,61.2771,61.3469,173692.0
2018-10-30 14:00:00,79.09,79.13,78.82,78.88,247194.0,61.3469,61.378,61.1375,61.184,247194.0
2018-10-30 14:10:00,78.87,78.92,78.77,78.86,145349.0,61.1763,61.2151,61.0987,61.1685,145349.0
2018-10-30 14:20:00,78.88,78.96,78.83,78.92,173707.0,61.184,61.2461,61.1453,61.2151,173707.0
2018-10-30 14:30:00,78.92,79.1,78.82,79.02,150734.0,61.2151,61.3547,61.1375,61.2926,150734.0
2018-10-30 14:40:00,79.04,79.06,78.96,79.02,178348.0,61.3081,61.3237,61.2461,61.2926,178348.0
2018-10-30 14:50:00,79.02,79.26,79.0,79.21,291953.0,61.2926,61.4788,61.2771,61.44,291953.0
2018-10-30 15:00:00,79.21,79.23,79.07,79.19,176680.0,61.44,61.4555,61.3314,61.4245,176680.0
2018-10-30 15:10:00,79.19,79.31,79.17,79.21,152464.0,61.4245,61.5176,61.409,61.44,152464.0
2018-10-30 15:20:00,79.21,79.28,79.12,79.25,244922.0,61.44,61.4943,61.3702,61.471,244922.0
2018-10-30 15:30:00,79.25,79.29,79.14,79.16,225761.0,61.471,61.5021,61.3857,61.4012,225761.0
2018-10-30 15:40:00,79.16,79.3,79.12,79.23,213191.0,61.4012,61.5098,61.3702,61.4555,213191.0
2018-10-30 15:50:00,79.23,79.33,79.21,79.25,415355.0,61.4555,61.5331,61.44,61.471,415355.0
2018-10-31 09:30:00,79.22,79.31,78.75,78.83,456687.0,61.4478,61.5176,61.0832,61.1453,456687.0
2018-10-31 09:40:00,78.83,78.97,78.72,78.78,172641.0,61.1453,61.2538,61.0599,61.1065,172641.0
2018-10-31 09:50:00,78.77,78.99,78.72,78.83,332712.0,61.0987,61.2694,61.0599,61.1453,332712.0
2018-10-31 10:00:00,78.84,78.85,78.37,78.39,140427.0,61.153,61.1608,60.7884,60.804,140427.0
2018-10-31 10:10:00,78.39,78.54,78.21,78.52,175396.0,60.804,60.9203,60.6643,60.9048,175396.0
2018-10-31 10:20:00,78.53,78.55,78.26,78.3,131977.0,60.9126,60.9281,60.7031,60.7342,131977.0
2018-10-31 10:30:00,78.3,78.32,78.17,78.25,163814.0,60.7342,60.7497,60.6333,60.6954,163814.0
2018-10-31 10:40:00,78.25,78.47,78.25,78.45,210166.0,60.6954,60.866,60.6954,60.8505,210166.0
2018-10-31 10:50:00,78.47,78.59,78.37,78.49,265875.0,60.866,60.9591,60.7884,60.8815,265875.0
2018-10-31 11:00:00,78.49,78.86,78.43,78.76,544407.0,60.8815,61.1685,60.835,61.091,544407.0
2018-10-31 11:10:00,78.77,78.98,78.75,78.77,149933.0,61.0987,61.2616,61.0832,61.0987,149933.0
2018-10-31 11:20:00,78.78,78.79,78.64,78.68,100516.0,61.1065,61.1142,60.9979,61.0289,100516.0
2018-10-31 11:30:00,78.68,78.89,78.59,78.88,79479.0,61.0289,61.1918,60.9591,61.184,79479.0
2018-10-31 11:40:00,78.89,78.93,78.75,78.83,151012.0,61.1918,61.2228,61.0832,61.1453,151012.0
2018-10-31 11:50:00,78.83,78.99,78.8,78.87,110684.0,61.1453,61.2694,61.122,61.1763,110684.0
2018-10-31 12:00:00,78.88,78.92,78.72,78.81,99164.0,61.184,61.2151,61.0599,61.1297,99164.0
2018-10-31 12:10:00,78.82,78.94,78.82,78.87,115637.0,61.1375,61.2306,61.1375,61.1763,115637.0
2018-10-31 12:20:00,78.86,78.98,78.81,78.87,163322.0,61.1685,61.2616,61.1297,61.1763,163322.0
2018-10-31 12:30:00,78.87,78.94,78.77,78.94,108238.0,61.1763,61.2306,61.0987,61.2306,108238.0
2018-10-31 12:40:00,78.95,79.06,78.93,79.02,147754.0,61.2383,61.3237,61.2228,61.2926,147754.0
2018-10-31 12:50:00,79.01,79.06,78.93,79.04,77362.0,61.2849,61.3237,61.2228,61.3081,77362.0
2018-10-31 13:00:00,79.04,79.19,79.02,79.03,98773.0,61.3081,61.4245,61.2926,61.3004,98773.0
2018-10-31 13:10:00,79.03,79.04,78.93,79.01,112731.0,61.3004,61.3081,61.2228,61.2849,112731.0
2018-10-31 13:20:00,79.02,79.23,79.02,79.15,93516.0,61.2926,61.4555,61.2926,61.3935,93516.0
2018-10-31 13:30:00,79.15,79.15,78.97,79.0,125044.0,61.3935,61.3935,61.2538,61.2771,125044.0
2018-10-31 13:40:00,79.0,79.15,79.0,79.14,151499.0,61.2771,61.3935,61.2771,61.3857,151499.0
2018-10-31 13:50:00,79.14,79.2,79.09,79.2,130512.0,61.3857,61.4322,61.3469,61.4322,130512.0
2018-10-31 14:00:00,79.2,79.3,79.15,79.25,250245.0,61.4322,61.5098,61.3935,61.471,250245.0
2018-10-31 14:10:00,79.25,79.37,79.24,79.36,395367.0,61.471,61.5641,61.4633,61.5564,395367.0
2018-10-31 14:20:00,79.37,79.38,79.26,79.29,140788.0,61.5641,61.5719,61.4788,61.5021,140788.0
2018-10-31 14:30:00,79.28,79.3,79.22,79.24,111415.0,61.4943,61.5098,61.4478,61.4633,111415.0
2018-10-31 14:40:00,79.24,79.32,79.22,79.22,120445.0,61.4633,61.5253,61.4478,61.4478,120445.0
2018-10-31 14:50:00,79.22,79.29,78.89,79.18,235379.0,61.4478,61.5021,61.1918,61.4167,235379.0
2018-10-31 15:00:00,79.18,79.28,79.14,79.19,140087.0,61.4167,61.4943,61.3857,61.4245,140087.0
2018-10-31 15:10:00,79.2,79.21,79.13,79.14,143535.0,61.4322,61.44,61.378,61.3857,143535.0
2018-10-31 15:20:00,79.14,79.15,78.85,78.97,228855.0,61.3857,61.3935,61.1608,61.2538,228855.0
2018-10-31 15:30:00,78.96,78.96,78.59,78.59,249932.0,61.2461,61.2461,60.9591,60.9591,249932.0
2018-10-31 15:40:00,78.6,78.62,78.3,78.34,350927.0,60.9669,60.9824,60.7342,60.7652,350927.0
2018-10-31 15:50:00,78.34,78.46,78.29,78.33,652814.0,60.7652,60.8583,60.7264,60.7574,652814.0
2018-11-01 09:30:00,78.38,78.55,78.03,78.55,518663.0,60.7962,60.9281,60.5247,60.9281,518663.0
2018-11-01 09:40:00,78.56,78.8,78.41,78.78,267611.0,60.9358,61.122,60.8195,61.1065,267611.0
2018-11-01 09:50:00,78.77,78.85,78.41,78.42,173467.0,61.0987,61.1608,60.8195,60.8272,173467.0
2018-11-01 10:00:00,78.39,78.62,78.2,78.56,196060.0,60.804,60.9824,60.6566,60.9358,196060.0
2018-11-01 10:10:00,78.56,78.77,78.43,78.43,246645.0,60.9358,61.0987,60.835,60.835,246645.0
2018-11-01 10:20:00,78.43,78.52,78.33,78.34,149828.0,60.835,60.9048,60.7574,60.7652,149828.0
2018-11-01 10:30:00,78.34,78.56,78.33,78.35,153210.0,60.7652,60.9358,60.7574,60.7729,153210.0
2018-11-01 10:40:00,78.34,78.4,78.23,78.37,176732.0,60.7652,60.8117,60.6799,60.7884,176732.0
2018-11-01 10:50:00,78.37,78.53,78.33,78.42,136968.0,60.7884,60.9126,60.7574,60.8272,136968.0
2018-11-01 11:00:00,78.42,78.48,78.34,78.41,160862.0,60.8272,60.8738,60.7652,60.8195,160862.0
2018-11-01 11:10:00,78.4,78.65,78.4,78.64,183598.0,60.8117,61.0056,60.8117,60.9979,183598.0
2018-11-01 11:20:00,78.63,78.7,78.52,78.61,102912.0,60.9901,61.0444,60.9048,60.9746,102912.0
2018-11-01 11:30:00,78.58,78.64,78.48,78.52,92946.0,60.9513,60.9979,60.8738,60.9048,92946.0
2018-11-01 11:40:00,78.5,78.54,78.4,78.48,84320.0,60.8893,60.9203,60.8117,60.8738,84320.0
2018-11-01 11:50:00,78.49,78.83,78.49,78.76,90839.0,60.8815,61.1453,60.8815,61.091,90839.0
2018-11-01 12:00:00,78.77,78.81,78.57,78.75,143403.0,61.0987,61.1297,60.9436,61.0832,143403.0
2018-11-01 12:10:00,78.74,78.8,78.53,78.53,72905.0,61.0754,61.122,60.9126,60.9126,72905.0
2018-11-01 12:20:00,78.53,78.58,78.44,78.55,168057.0,60.9126,60.9513,60.8427,60.9281,168057.0
2018-11-01 12:30:00,78.55,78.71,78.55,78.68,61896.0,60.9281,61.0522,60.9281,61.0289,61896.0
2018-11-01 12:40:00,78.67,78.7,78.61,78.67,132379.0,61.0211,61.0444,60.9746,61.0211,132379.0
2018-11-01 12:50:00,78.67,78.73,78.66,78.71,57212.0,61.0211,61.0677,61.0134,61.0522,57212.0
2018-11-01 13:00:00,78.7,78.72,78.54,78.55,40977.0,61.0444,61.0599,60.9203,60.9281,40977.0
2018-11-01 13:10:00,78.54,78.58,78.5,78.55,117470.0,60.9203,60.9513,60.8893,60.9281,117470.0
2018-11-01 13:20:00,78.55,78.59,78.44,78.58,65581.0,60.9281,60.9591,60.8427,60.9513,65581.0
2018-11-01 13:30:00,78.59,78.63,78.51,78.56,71926.0,60.9591,60.9901,60.897,60.9358,71926.0
2018-11-01 13:40:00,78.56,78.7,78.52,78.57,86866.0,60.9358,61.0444,60.9048,60.9436,86866.0
2018-11-01 13:50:00,78.56,78.64,78.52,78.62,82430.0,60.9358,60.9979,60.9048,60.9824,82430.0
2018-11-01 14:00:00,78.61,78.61,78.5,78.57,51358.0,60.9746,60.9746,60.8893,60.9436,51358.0
2018-11-01 14:10:00,78.58,78.64,78.48,78.56,301473.0,60.9513,60.9979,60.8738,60.9358,301473.0
2018-11-01 14:20:00,78.57,78.58,78.52,78.55,54999.0,60.9436,60.9513,60.9048,60.9281,54999.0
2018-11-01 14:30:00,78.55,78.56,78.41,78.51,73457.0,60.9281,60.9358,60.8195,60.897,73457.0
2018-11-01 14:40:00,78.51,78.64,78.49,78.62,39790.0,60.897,60.9979,60.8815,60.9824,39790.0
2018-11-01 14:50:00,78.62,78.67,78.52,78.63,99891.0,60.9824,61.0211,60.9048,60.9901,99891.0
2018-11-01 15:00:00,78.63,78.64,78.51,78.57,76075.0,60.9901,60.9979,60.897,60.9436,76075.0
2018-11-01 15:10:00,78.57,78.63,78.49,78.55,58495.0,60.9436,60.9901,60.8815,60.9281,58495.0
2018-11-01 15:20:00,78.55,78.66,78.48,78.63,98545.0,60.9281,61.0134,60.8738,60.9901,98545.0
2018-11-01 15:30:00,78.62,78.73,78.59,78.71,118414.0,60.9824,61.0677,60.9591,61.0522,118414.0
2018-11-01 15:40:00,78.71,78.78,78.64,78.76,133449.0,61.0522,61.1065,60.9979,61.091,133449.0
2018-11-01 15:50:00,78.76,78.79,78.6,78.7,693771.0,61.091,61.1142,60.9669,61.0444,693771.0
2018-11-02 09:30:00,78.84,78.86,78.15,78.24,320861.0,61.153,61.1685,60.6178,60.6876,320861.0
2018-11-02 09:40:00,78.24,78.24,77.85,78.08,233893.0,60.6876,60.6876,60.3851,60.5635,233893.0
2018-11-02 09:50:00,78.08,78.18,77.79,78.08,178294.0,60.5635,60.6411,60.3386,60.5635,178294.0
2018-11-02 10:00:00,78.08,78.25,78.03,78.12,139842.0,60.5635,60.6954,60.5247,60.5945,139842.0
2018-11-02 10:10:00,78.13,78.38,78.13,78.29,98123.0,60.6023,60.7962,60.6023,60.7264,98123.0
2018-11-02 10:20:00,78.28,78.37,78.13,78.14,154371.0,60.7186,60.7884,60.6023,60.61,154371.0
2018-11-02 10:30:00,78.14,78.19,78.04,78.08,115507.0,60.61,60.6488,60.5325,60.5635,115507.0
2018-11-02 10:40:00,78.08,78.08,77.86,77.89,104649.0,60.5635,60.5635,60.3929,60.4161,104649.0
2018-11-02 10:50:00,77.89,78.04,77.77,77.98,118123.0,60.4161,60.5325,60.3231,60.4859,118123.0
2018-11-02 11:00:00,77.97,78.09,77.93,77.97,78296.0,60.4782,60.5713,60.4472,60.4782,78296.0
2018-11-02 11:10:00,77.99,78.0,77.74,77.84,133404.0,60.4937,60.5015,60.2998,60.3773,133404.0
2018-11-02 11:20:00,77.84,77.84,77.56,77.65,306820.0,60.3773,60.3773,60.1602,60.23,306820.0
2018-11-02 11:30:00,77.66,77.66,77.43,77.49,134885.0,60.2377,60.2377,60.0593,60.1059,134885.0
2018-11-02 11:40:00,77.49,77.62,77.38,77.38,103250.0,60.1059,60.2067,60.0205,60.0205,103250.0
2018-11-02 11:50:00,77.39,77.47,77.28,77.32,201581.0,60.0283,60.0904,59.943,59.974,201581.0
2018-11-02 12:00:00,77.36,77.65,77.32,77.53,133883.0,60.005,60.23,59.974,60.1369,133883.0
2018-11-02 12:10:00,77.53,77.73,77.51,77.73,85325.0,60.1369,60.292,60.1214,60.292,85325.0
2018-11-02 12:20:00,77.73,77.74,77.52,77.59,71210.0,60.292,60.2998,60.1291,60.1834,71210.0
2018-11-02 12:30:00,77.59,77.66,77.28,77.4,105175.0,60.1834,60.2377,59.943,60.0361,105175.0
2018-11-02 12:40:00,77.41,77.44,77.32,77.4,66222.0,60.0438,60.0671,59.974,60.0361,66222.0
2018-11-02 12:50:00,77.42,77.44,77.15,77.3,127969.0,60.0516,60.0671,59.8421,59.9585,127969.0
2018-11-02 13:00:00,77.3,77.33,77.18,77.24,284202.0,59.9585,59.9818,59.8654,59.912,284202.0
2018-11-02 13:10:00,77.24,77.46,77.23,77.46,96907.0,59.912,60.0826,59.9042,60.0826,96907.0
2018-11-02 13:20:00,77.46,77.52,77.42,77.45,111578.0,60.0826,60.1291,60.0516,60.0748,111578.0
2018-11-02 13:30:00,77.46,77.58,77.44,77.48,101584.0,60.0826,60.1757,60.0671,60.0981,101584.0
2018-11-02 13:40:00,77.47,77.62,77.43,77.53,115552.0,60.0904,60.2067,60.0593,60.1369,115552.0
2018-11-02 13:50:00,77.53,77.68,77.5,77.67,78553.0,60.1369,60.2532,60.1136,60.2455,78553.0
2018-11-02 14:00:00,77.68,77.69,77.51,77.51,136279.0,60.2532,60.261,60.1214,60.1214,136279.0
2018-11-02 14:10:00,77.52,77.54,77.39,77.49,72972.0,60.1291,60.1447,60.0283,60.1059,72972.0
2018-11-02 14:20:00,77.48,77.98,77.45,77.94,228745.0,60.0981,60.4859,60.0748,60.4549,228745.0
2018-11-02 14:30:00,77.94,77.96,77.7,77.71,181426.0,60.4549,60.4704,60.2688,60.2765,181426.0
2018-11-02 14:40:00,77.72,77.85,77.72,77.79,397744.0,60.2843,60.3851,60.2843,60.3386,397744.0
2018-11-02 14:50:00,77.79,77.82,77.68,77.69,283250.0,60.3386,60.3618,60.2532,60.261,283250.0
2018-11-02 15:00:00,77.7,77.75,77.57,77.7,156668.0,60.2688,60.3075,60.1679,60.2688,156668.0
2018-11-02 15:10:00,77.69,77.86,77.68,77.72,218722.0,60.261,60.3929,60.2532,60.2843,218722.0
2018-11-02 15:20:00,77.73,77.92,77.72,77.9,169905.0,60.292,60.4394,60.2843,60.4239,169905.0
2018-11-02 15:30:00,77.9,77.98,77.79,77.98,209129.0,60.4239,60.4859,60.3386,60.4859,209129.0
2018-11-02 15:40:00,77.98,78.01,77.86,77.91,215327.0,60.4859,60.5092,60.3929,60.4316,215327.0
2018-11-02 15:50:00,77.91,78.03,77.91,78.03,921364.0,60.4316,60.5247,60.4316,60.5247,921364.0
2018-11-05 09:30:00,78.2,78.95,78.18,78.88,266644.0,60.6566,61.2383,60.6411,61.184,266644.0
2018-11-05 09:40:00,78.89,79.07,78.78,78.95,155637.0,61.1918,61.3314,61.1065,61.2383,155637.0
2018-11-05 09:50:00,78.92,78.99,78.7,78.78,88962.0,61.2151,61.2694,61.0444,61.1065,88962.0
2018-11-05 10:00:00,78.8,78.97,78.73,78.95,70485.0,61.122,61.2538,61.0677,61.2383,70485.0
2018-11-05 10:10:00,78.94,79.05,78.86,79.0,89743.0,61.2306,61.3159,61.1685,61.2771,89743.0
2018-11-05 10:20:00,79.01,79.26,79.01,79.24,107160.0,61.2849,61.4788,61.2849,61.4633,107160.0
2018-11-05 10:30:00,79.24,79.28,78.92,79.06,154278.0,61.4633,61.4943,61.2151,61.3237,154278.0
2018-11-05 10:40:00,79.07,79.12,78.79,78.81,97140.0,61.3314,61.3702,61.1142,61.1297,97140.0
2018-11-05 10:50:00,78.81,79.12,78.81,79.1,113350.0,61.1297,61.3702,61.1297,61.3547,113350.0
2018-11-05 11:00:00,79.1,79.1,78.96,79.04,66841.0,61.3547,61.3547,61.2461,61.3081,66841.0
2018-11-05 11:10:00,79.05,79.21,79.0,79.21,80633.0,61.3159,61.44,61.2771,61.44,80633.0
2018-11-05 11:20:00,79.21,79.24,79.05,79.18,67992.0,61.44,61.4633,61.3159,61.4167,67992.0
2018-11-05 11:30:00,79.17,79.2,79.04,79.18,112773.0,61.409,61.4322,61.3081,61.4167,112773.0
2018-11-05 11:40:00,79.2,79.27,79.16,79.23,51535.0,61.4322,61.4865,61.4012,61.4555,51535.0
2018-11-05 11:50:00,79.23,79.28,79.07,79.14,47730.0,61.4555,61.4943,61.3314,61.3857,47730.0
2018-11-05 12:00:00,79.14,79.25,79.08,79.17,264251.0,61.3857,61.471,61.3392,61.409,264251.0
2018-11-05 12:10:00,79.17,79.37,79.16,79.29,101520.0,61.409,61.5641,61.4012,61.5021,101520.0
2018-11-05 12:20:00,79.29,79.36,79.23,79.26,60767.0,61.5021,61.5564,61.4555,61.4788,60767.0
2018-11-05 12:30:00,79.27,79.31,79.2,79.24,66820.0,61.4865,61.5176,61.4322,61.4633,66820.0
2018-11-05 12:40:00,79.23,79.25,79.13,79.24,49350.0,61.4555,61.471,61.378,61.4633,49350.0
2018-11-05 12:50:00,79.25,79.42,79.25,79.36,47850.0,61.471,61.6029,61.471,61.5564,47850.0
2018-11-05 13:00:00,79.37,79.43,79.33,79.34,36823.0,61.5641,61.6106,61.5331,61.5408,36823.0
2018-11-05 13:10:00,79.34,79.34,79.25,79.3,50436.0,61.5408,61.5408,61.471,61.5098,50436.0
2018-11-05 13:20:00,79.32,79.43,79.31,79.4,81655.0,61.5253,61.6106,61.5176,61.5874,81655.0
2018-11-05 13:30:00,79.41,79.45,79.37,79.4,49738.0,61.5951,61.6262,61.5641,61.5874,49738.0
2018-11-05 13:40:00,79.4,79.41,79.2,79.23,270132.0,61.5874,61.5951,61.4322,61.4555,270132.0
2018-11-05 13:50:00,79.23,79.32,79.18,79.27,91786.0,61.4555,61.5253,61.4167,61.4865,91786.0
2018-11-05 14:00:00,79.28,79.29,79.13,79.15,127284.0,61.4943,61.5021,61.378,61.3935,127284.0
2018-11-05 14:10:00,79.14,79.23,79.13,79.19,56015.0,61.3857,61.4555,61.378,61.4245,56015.0
2018-11-05 14:20:00,79.19,79.37,79.18,79.36,103319.0,61.4245,61.5641,61.4167,61.5564,103319.0
2018-11-05 14:30:00,79.37,79.42,79.24,79.31,59366.0,61.5641,61.6029,61.4633,61.5176,59366.0
2018-11-05 14:40:00,79.32,79.44,79.28,79.43,49296.0,61.5253,61.6184,61.4943,61.6106,49296.0
2018-11-05 14:50:00,79.42,79.46,79.35,79.41,73690.0,61.6029,61.6339,61.5486,61.5951,73690.0
2018-11-05 15:00:00,79.41,79.42,79.21,79.24,149052.0,61.5951,61.6029,61.44,61.4633,149052.0
2018-11-05 15:10:00,79.24,79.26,79.13,79.17,59481.0,61.4633,61.4788,61.378,61.409,59481.0
2018-11-05 15:20:00,79.18,79.18,78.98,79.14,154941.0,61.4167,61.4167,61.2616,61.3857,154941.0
2018-11-05 15:30:00,79.14,79.16,79.02,79.08,135460.0,61.3857,61.4012,61.2926,61.3392,135460.0
2018-11-05 15:40:00,79.07,79.1,78.96,79.06,127656.0,61.3314,61.3547,61.2461,61.3237,127656.0
2018-11-05 15:50:00,79.06,79.23,79.04,79.2,319508.0,61.3237,61.4555,61.3081,61.4322,319508.0
2018-11-06 09:30:00,79.28,79.48,79.08,79.45,191178.0,61.4943,61.6494,61.3392,61.6262,191178.0
2018-11-06 09:40:00,79.44,79.51,79.34,79.44,328739.0,61.6184,61.6727,61.5408,61.6184,328739.0
2018-11-06 09:50:00,79.44,79.51,79.2,79.34,104365.0,61.6184,61.6727,61.4322,61.5408,104365.0
2018-11-06 10:00:00,79.33,79.46,79.3,79.45,79308.0,61.5331,61.6339,61.5098,61.6262,79308.0
2018-11-06 10:10:00,79.47,79.61,79.37,79.6,186625.0,61.6417,61.7503,61.5641,61.7425,186625.0
2018-11-06 10:20:00,79.6,79.63,79.4,79.4,88295.0,61.7425,61.7658,61.5874,61.5874,88295.0
2018-11-06 10:30:00,79.41,79.47,79.28,79.34,58453.0,61.5951,61.6417,61.4943,61.5408,58453.0
2018-11-06 10:40:00,79.33,79.44,79.22,79.39,90450.0,61.5331,61.6184,61.4478,61.5796,90450.0
2018-11-06 10:50:00,79.39,79.5,79.35,79.5,55674.0,61.5796,61.6649,61.5486,61.6649,55674.0
2018-11-06 11:00:00,79.5,79.57,79.3,79.3,52650.0,61.6649,61.7192,61.5098,61.5098,52650.0
2018-11-06 11:10:00,79.3,79.42,79.27,79.35,43654.0,61.5098,61.6029,61.4865,61.5486,43654.0
2018-11-06 11:20:00,79.36,79.4,79.26,79.38,38673.0,61.5564,61.5874,61.4788,61.5719,38673.0
2018-11-06 11:30:00,79.37,79.38,79.28,79.32,35876.0,61.5641,61.5719,61.4943,61.5253,35876.0
2018-11-06 11:40:00,79.3,79.32,79.17,79.24,39167.0,61.5098,61.5253,61.409,61.4633,39167.0
2018-11-06 11:50:00,79.21,79.37,79.16,79.33,80033.0,61.44,61.5641,61.4012,61.5331,80033.0
2018-11-06 12:00:00,79.33,79.33,79.22,79.28,38519.0,61.5331,61.5331,61.4478,61.4943,38519.0
2018-11-06 12:10:00,79.28,79.38,79.27,79.32,65338.0,61.4943,61.5719,61.4865,61.5253,65338.0
2018-11-06 12:20:00,79.32,79.42,79.32,79.4,41020.0,61.5253,61.6029,61.5253,61.5874,41020.0
2018-11-06 12:30:00,79.39,79.45,79.35,79.41,32341.0,61.5796,61.6262,61.5486,61.5951,32341.0
2018-11-06 12:40:00,79.42,79.56,79.42,79.5,38664.0,61.6029,61.7115,61.6029,61.6649,38664.0
2018-11-06 12:50:00,79.5,79.51,79.41,79.46,19261.0,61.6649,61.6727,61.5951,61.6339,19261.0
2018-11-06 13:00:00,79.45,79.47,79.39,79.4,105064.0,61.6262,61.6417,61.5796,61.5874,105064.0
2018-11-06 13:10:00,79.39,79.42,79.34,79.35,30628.0,61.5796,61.6029,61.5408,61.5486,30628.0
2018-11-06 13:20:00,79.35,79.42,79.28,79.41,25086.0,61.5486,61.6029,61.4943,61.5951,25086.0
2018-11-06 13:30:00,79.41,79.46,79.4,79.4,34892.0,61.5951,61.6339,61.5874,61.5874,34892.0
2018-11-06 13:40:00,79.4,79.43,79.37,79.38,28809.0,61.5874,61.6106,61.5641,61.5719,28809.0
2018-11-06 13:50:00,79.39,79.47,79.36,79.47,52670.0,61.5796,61.6417,61.5564,61.6417,52670.0
2018-11-06 14:00:00,79.47,79.47,79.35,79.4,277798.0,61.6417,61.6417,61.5486,61.5874,277798.0
2018-11-06 14:10:00,79.4,79.41,79.31,79.33,60802.0,61.5874,61.5951,61.5176,61.5331,60802.0
2018-11-06 14:20:00,79.34,79.41,79.2,79.24,82780.0,61.5408,61.5951,61.4322,61.4633,82780.0
2018-11-06 14:30:00,79.24,79.34,79.18,79.23,111700.0,61.4633,61.5408,61.4167,61.4555,111700.0
2018-11-06 14:40:00,79.22,79.3,79.21,79.29,44329.0,61.4478,61.5098,61.44,61.5021,44329.0
2018-11-06 14:50:00,79.29,79.3,79.14,79.24,102367.0,61.5021,61.5098,61.3857,61.4633,102367.0
2018-11-06 15:00:00,79.24,79.3,79.19,79.27,111864.0,61.4633,61.5098,61.4245,61.4865,111864.0
2018-11-06 15:10:00,79.27,79.35,79.27,79.31,51257.0,61.4865,61.5486,61.4865,61.5176,51257.0
2018-11-06 15:20:00,79.3,79.4,79.29,79.3,68873.0,61.5098,61.5874,61.5021,61.5098,68873.0
2018-11-06 15:30:00,79.3,79.39,79.29,79.36,119418.0,61.5098,61.5796,61.5021,61.5564,119418.0
2018-11-06 15:40:00,79.37,79.44,79.32,79.42,209895.0,61.5641,61.6184,61.5253,61.6029,209895.0
2018-11-06 15:50:00,79.43,79.59,79.42,79.56,469232.0,61.6106,61.7348,61.6029,61.7115,469232.0
2018-11-07 09:30:00,79.9,80.29,79.88,80.11,498379.0,61.9752,62.2777,61.9597,62.1381,498379.0
2018-11-07 09:40:00,80.13,80.3,80.07,80.14,221696.0,62.1536,62.2855,62.1071,62.1614,221696.0
2018-11-07 09:50:00,80.13,80.14,79.86,79.94,103237.0,62.1536,62.1614,61.9442,62.0062,103237.0
2018-11-07 10:00:00,79.94,79.94,79.52,79.64,176696.0,62.0062,62.0062,61.6805,61.7735,176696.0
2018-11-07 10:10:00,79.64,79.83,79.62,79.75,102191.0,61.7735,61.9209,61.758,61.8589,102191.0
2018-11-07 10:20:00,79.76,79.9,79.75,79.82,116313.0,61.8666,61.9752,61.8589,61.9132,116313.0
2018-11-07 10:30:00,79.83,79.93,79.79,79.88,121411.0,61.9209,61.9985,61.8899,61.9597,121411.0
2018-11-07 10:40:00,79.88,80.09,79.88,80.02,244706.0,61.9597,62.1226,61.9597,62.0683,244706.0
2018-11-07 10:50:00,80.02,80.11,79.98,80.09,105627.0,62.0683,62.1381,62.0373,62.1226,105627.0
2018-11-07 11:00:00,80.1,80.31,80.08,80.23,130854.0,62.1303,62.2932,62.1148,62.2312,130854.0
2018-11-07 11:10:00,80.23,80.32,80.21,80.27,132523.0,62.2312,62.301,62.2157,62.2622,132523.0
2018-11-07 11:20:00,80.27,80.29,80.1,80.17,131064.0,62.2622,62.2777,62.1303,62.1846,131064.0
2018-11-07 11:30:00,80.17,80.22,80.06,80.19,130745.0,62.1846,62.2234,62.0993,62.2001,130745.0
2018-11-07 11:40:00,80.19,80.26,80.18,80.22,54559.0,62.2001,62.2544,62.1924,62.2234,54559.0
2018-11-07 11:50:00,80.22,80.33,80.2,80.23,124933.0,62.2234,62.3087,62.2079,62.2312,124933.0
2018-11-07 12:00:00,80.23,80.39,80.21,80.32,108021.0,62.2312,62.3553,62.2157,62.301,108021.0
2018-11-07 12:10:00,80.33,80.34,80.16,80.18,244631.0,62.3087,62.3165,62.1769,62.1924,244631.0
2018-11-07 12:20:00,80.17,80.23,80.16,80.16,40905.0,62.1846,62.2312,62.1769,62.1769,40905.0
2018-11-07 12:30:00,80.16,80.23,80.04,80.18,53280.0,62.1769,62.2312,62.0838,62.1924,53280.0
2018-11-07 12:40:00,80.17,80.18,80.13,80.16,38600.0,62.1846,62.1924,62.1536,62.1769,38600.0
2018-11-07 12:50:00,80.17,80.29,80.17,80.27,48889.0,62.1846,62.2777,62.1846,62.2622,48889.0
2018-11-07 13:00:00,80.26,80.31,80.12,80.21,126547.0,62.2544,62.2932,62.1459,62.2157,126547.0
2018-11-07 13:10:00,80.21,80.28,80.1,80.1,185764.0,62.2157,62.27,62.1303,62.1303,185764.0
2018-11-07 13:20:00,80.1,80.23,80.09,80.2,69848.0,62.1303,62.2312,62.1226,62.2079,69848.0
2018-11-07 13:30:00,80.2,80.2,80.05,80.07,45241.0,62.2079,62.2079,62.0916,62.1071,45241.0
2018-11-07 13:40:00,80.06,80.17,80.05,80.08,42235.0,62.0993,62.1846,62.0916,62.1148,42235.0
2018-11-07 13:50:00,80.07,80.15,80.06,80.14,61471.0,62.1071,62.1691,62.0993,62.1614,61471.0
2018-11-07 14:00:00,80.14,80.18,80.1,80.14,82764.0,62.1614,62.1924,62.1303,62.1614,82764.0
2018-11-07 14:10:00,80.13,80.26,80.12,80.26,61969.0,62.1536,62.2544,62.1459,62.2544,61969.0
2018-11-07 14:20:00,80.25,80.33,80.19,80.2,71816.0,62.2467,62.3087,62.2001,62.2079,71816.0
2018-11-07 14:30:00,80.2,80.32,80.19,80.28,59432.0,62.2079,62.301,62.2001,62.27,59432.0
2018-11-07 14:40:00,80.29,80.34,80.17,80.22,95398.0,62.2777,62.3165,62.1846,62.2234,95398.0
2018-11-07 14:50:00,80.23,80.34,80.21,80.32,92983.0,62.2312,62.3165,62.2157,62.301,92983.0
2018-11-07 15:00:00,80.31,80.36,80.22,80.3,97597.0,62.2932,62.332,62.2234,62.2855,97597.0
2018-11-07 15:10:00,80.29,80.42,80.23,80.42,88072.0,62.2777,62.3786,62.2312,62.3786,88072.0
2018-11-07 15:20:00,80.42,80.44,80.32,80.39,63898.0,62.3786,62.3941,62.301,62.3553,63898.0
2018-11-07 15:30:00,80.38,80.47,80.35,80.39,71248.0,62.3475,62.4173,62.3243,62.3553,71248.0
2018-11-07 15:40:00,80.39,80.44,80.35,80.4,131431.0,62.3553,62.3941,62.3243,62.363,131431.0
2018-11-07 15:50:00,80.41,80.58,80.4,80.55,637551.0,62.3708,62.5027,62.363,62.4794,637551.0
2018-11-08 09:30:00,80.41,80.67,80.28,80.51,122084.0,62.3708,62.5725,62.27,62.4484,122084.0
2018-11-08 09:40:00,80.51,80.65,80.46,80.5,129943.0,62.4484,62.557,62.4096,62.4406,129943.0
2018-11-08 09:50:00,80.49,80.54,80.38,80.42,76403.0,62.4328,62.4716,62.3475,62.3786,76403.0
2018-11-08 10:00:00,80.43,80.43,80.08,80.13,135073.0,62.3863,62.3863,62.1148,62.1536,135073.0
2018-11-08 10:10:00,80.13,80.24,80.03,80.13,138911.0,62.1536,62.2389,62.076,62.1536,138911.0
2018-11-08 10:20:00,80.13,80.17,79.95,79.96,71650.0,62.1536,62.1846,62.014,62.0217,71650.0
2018-11-08 10:30:00,79.96,80.1,79.95,80.01,54976.0,62.0217,62.1303,62.014,62.0605,54976.0
2018-11-08 10:40:00,79.99,80.12,79.97,80.12,152151.0,62.045,62.1459,62.0295,62.1459,152151.0
2018-11-08 10:50:00,80.12,80.26,80.09,80.25,104437.0,62.1459,62.2544,62.1226,62.2467,104437.0
2018-11-08 11:00:00,80.26,80.33,80.22,80.31,48432.0,62.2544,62.3087,62.2234,62.2932,48432.0
2018-11-08 11:10:00,80.31,80.39,80.27,80.35,59765.0,62.2932,62.3553,62.2622,62.3243,59765.0
2018-11-08 11:20:00,80.36,80.41,80.1,80.16,60490.0,62.332,62.3708,62.1303,62.1769,60490.0
2018-11-08 11:30:00,80.16,80.26,80.05,80.06,53768.0,62.1769,62.2544,62.0916,62.0993,53768.0
2018-11-08 11:40:00,80.07,80.1,79.99,80.08,36238.0,62.1071,62.1303,62.045,62.1148,36238.0
2018-11-08 11:50:00,80.08,80.12,80.04,80.05,49347.0,62.1148,62.1459,62.0838,62.0916,49347.0
2018-11-08 12:00:00,80.06,80.25,80.04,80.25,45744.0,62.0993,62.2467,62.0838,62.2467,45744.0
2018-11-08 12:10:00,80.25,80.41,80.23,80.4,80268.0,62.2467,62.3708,62.2312,62.363,80268.0
2018-11-08 12:20:00,80.4,80.43,80.26,80.29,44009.0,62.363,62.3863,62.2544,62.2777,44009.0
2018-11-08 12:30:00,80.3,80.42,80.3,80.35,52415.0,62.2855,62.3786,62.2855,62.3243,52415.0
2018-11-08 12:40:00,80.35,80.46,80.32,80.44,66568.0,62.3243,62.4096,62.301,62.3941,66568.0
2018-11-08 12:50:00,80.43,80.48,80.36,80.37,34113.0,62.3863,62.4251,62.332,62.3398,34113.0
2018-11-08 13:00:00,80.36,80.37,80.25,80.28,38091.0,62.332,62.3398,62.2467,62.27,38091.0
2018-11-08 13:10:00,80.28,80.32,80.22,80.23,48769.0,62.27,62.301,62.2234,62.2312,48769.0
2018-11-08 13:20:00,80.23,80.23,80.12,80.15,37591.0,62.2312,62.2312,62.1459,62.1691,37591.0
2018-11-08 13:30:00,80.15,80.25,80.14,80.19,50376.0,62.1691,62.2467,62.1614,62.2001,50376.0
2018-11-08 13:40:00,80.18,80.22,80.16,80.2,28233.0,62.1924,62.2234,62.1769,62.2079,28233.0
2018-11-08 13:50:00,80.2,80.31,80.18,80.25,59327.0,62.2079,62.2932,62.1924,62.2467,59327.0
2018-11-08 14:00:00,80.24,80.46,80.22,80.44,51506.0,62.2389,62.4096,62.2234,62.3941,51506.0
2018-11-08 14:10:00,80.44,80.44,80.31,80.35,56718.0,62.3941,62.3941,62.2932,62.3243,56718.0
2018-11-08 14:20:00,80.34,80.4,80.18,80.19,52195.0,62.3165,62.363,62.1924,62.2001,52195.0
2018-11-08 14:30:00,80.18,80.25,80.14,80.16,80468.0,62.1924,62.2467,62.1614,62.1769,80468.0
2018-11-08 14:40:00,80.15,80.3,80.12,80.29,55440.0,62.1691,62.2855,62.1459,62.2777,55440.0
2018-11-08 14:50:00,80.3,80.45,80.26,80.39,63470.0,62.2855,62.4018,62.2544,62.3553,63470.0
2018-11-08 15:00:00,80.38,80.49,80.32,80.49,70175.0,62.3475,62.4328,62.301,62.4328,70175.0
2018-11-08 15:10:00,80.47,80.52,80.4,80.49,72654.0,62.4173,62.4561,62.363,62.4328,72654.0
2018-11-08 15:20:00,80.48,80.64,80.48,80.53,105528.0,62.4251,62.5492,62.4251,62.4639,105528.0
2018-11-08 15:30:00,80.53,80.62,80.44,80.49,111515.0,62.4639,62.5337,62.3941,62.4328,111515.0
2018-11-08 15:40:00,80.48,80.51,80.39,80.47,116988.0,62.4251,62.4484,62.3553,62.4173,116988.0
2018-11-08 15:50:00,80.47,80.62,80.46,80.62,305795.0,62.4173,62.5337,62.4096,62.5337,305795.0
2018-11-09 09:30:00,80.52,80.76,80.38,80.73,178781.0,62.4561,62.6423,62.3475,62.619,178781.0
2018-11-09 09:40:00,80.72,80.86,80.64,80.64,109427.0,62.6112,62.7198,62.5492,62.5492,109427.0
2018-11-09 09:50:00,80.64,80.71,80.52,80.57,96734.0,62.5492,62.6035,62.4561,62.4949,96734.0
2018-11-09 10:00:00,80.58,80.77,80.56,80.77,114084.0,62.5027,62.65,62.4871,62.65,114084.0
2018-11-09 10:10:00,80.77,80.77,80.48,80.56,91965.0,62.65,62.65,62.4251,62.4871,91965.0
2018-11-09 10:20:00,80.57,80.79,80.56,80.76,69765.0,62.4949,62.6655,62.4871,62.6423,69765.0
2018-11-09 10:30:00,80.76,80.82,80.67,80.71,68621.0,62.6423,62.6888,62.5725,62.6035,68621.0
2018-11-09 10:40:00,80.71,80.79,80.63,80.65,59283.0,62.6035,62.6655,62.5414,62.557,59283.0
2018-11-09 10:50:00,80.64,80.68,80.53,80.68,66596.0,62.5492,62.5802,62.4639,62.5802,66596.0
2018-11-09 11:00:00,80.68,80.8,80.68,80.78,73316.0,62.5802,62.6733,62.5802,62.6578,73316.0
2018-11-09 11:10:00,80.78,80.86,80.75,80.8,66698.0,62.6578,62.7198,62.6345,62.6733,66698.0
2018-11-09 11:20:00,80.81,80.87,80.74,80.77,58011.0,62.6811,62.7276,62.6268,62.65,58011.0
2018-11-09 11:30:00,80.77,80.8,80.7,80.78,150485.0,62.65,62.6733,62.5957,62.6578,150485.0
2018-11-09 11:40:00,80.77,80.78,80.39,80.39,85445.0,62.65,62.6578,62.3553,62.3553,85445.0
2018-11-09 11:50:00,80.39,80.46,80.31,80.39,109927.0,62.3553,62.4096,62.2932,62.3553,109927.0
2018-11-09 12:00:00,80.38,80.5,80.38,80.46,104788.0,62.3475,62.4406,62.3475,62.4096,104788.0
2018-11-09 12:10:00,80.45,80.49,80.17,80.2,93096.0,62.4018,62.4328,62.1846,62.2079,93096.0
2018-11-09 12:20:00,80.19,80.34,80.16,80.29,121413.0,62.2001,62.3165,62.1769,62.2777,121413.0
2018-11-09 12:30:00,80.3,80.43,80.25,80.39,94052.0,62.2855,62.3863,62.2467,62.3553,94052.0
2018-11-09 12:40:00,80.4,80.43,80.34,80.4,92285.0,62.363,62.3863,62.3165,62.363,92285.0
2018-11-09 12:50:00,80.4,80.43,80.35,80.36,38903.0,62.363,62.3863,62.3243,62.332,38903.0
2018-11-09 13:00:00,80.35,80.38,80.29,80.37,24959.0,62.3243,62.3475,62.2777,62.3398,24959.0
2018-11-09 13:10:00,80.38,80.4,80.24,80.26,33967.0,62.3475,62.363,62.2389,62.2544,33967.0
2018-11-09 13:20:00,80.27,80.41,80.26,80.4,33303.0,62.2622,62.3708,62.2544,62.363,33303.0
2018-11-09 13:30:00,80.39,80.39,80.23,80.32,39318.0,62.3553,62.3553,62.2312,62.301,39318.0
2018-11-09 13:40:00,80.32,80.35,80.23,80.25,32955.0,62.301,62.3243,62.2312,62.2467,32955.0
2018-11-09 13:50:00,80.26,80.37,80.25,80.27,52642.0,62.2544,62.3398,62.2467,62.2622,52642.0
2018-11-09 14:00:00,80.28,80.39,80.24,80.26,44780.0,62.27,62.3553,62.2389,62.2544,44780.0
2018-11-09 14:10:00,80.26,80.32,80.22,80.23,68612.0,62.2544,62.301,62.2234,62.2312,68612.0
2018-11-09 14:20:00,80.23,80.27,80.2,80.22,35264.0,62.2312,62.2622,62.2079,62.2234,35264.0
2018-11-09 14:30:00,80.22,80.41,80.22,80.4,67770.0,62.2234,62.3708,62.2234,62.363,67770.0
2018-11-09 14:40:00,80.4,80.44,80.26,80.29,59870.0,62.363,62.3941,62.2544,62.2777,59870.0
2018-11-09 14:50:00,80.3,80.46,80.27,80.37,89864.0,62.2855,62.4096,62.2622,62.3398,89864.0
2018-11-09 15:00:00,80.38,80.4,80.3,80.34,42510.0,62.3475,62.363,62.2855,62.3165,42510.0
2018-11-09 15:10:00,80.34,80.48,80.3,80.45,79725.0,62.3165,62.4251,62.2855,62.4018,79725.0
2018-11-09 15:20:00,80.45,80.54,80.41,80.48,46588.0,62.4018,62.4716,62.3708,62.4251,46588.0
2018-11-09 15:30:00,80.47,80.59,80.47,80.57,106460.0,62.4173,62.5104,62.4173,62.4949,106460.0
2018-11-09 15:40:00,80.57,80.74,80.57,80.59,98883.0,62.4949,62.6268,62.4949,62.5104,98883.0
2018-11-09 15:50:00,80.59,80.65,80.56,80.6,235127.0,62.5104,62.557,62.4871,62.5182,235127.0
2018-11-12 09:30:00,80.65,81.28,80.63,81.28,274461.0,62.557,63.0456,62.5414,63.0456,274461.0
2018-11-12 09:40:00,81.31,81.43,81.17,81.17,176746.0,63.0689,63.162,62.9603,62.9603,176746.0
2018-11-12 09:50:00,81.17,81.21,80.98,81.0,89370.0,62.9603,62.9913,62.8129,62.8284,89370.0
2018-11-12 10:00:00,81.01,81.01,80.86,80.92,79641.0,62.8362,62.8362,62.7198,62.7664,79641.0
2018-11-12 10:10:00,80.94,80.97,80.74,80.82,74551.0,62.7819,62.8052,62.6268,62.6888,74551.0
2018-11-12 10:20:00,80.82,80.9,80.75,80.88,75141.0,62.6888,62.7509,62.6345,62.7354,75141.0
2018-11-12 10:30:00,80.88,80.94,80.81,80.84,78856.0,62.7354,62.7819,62.6811,62.7043,78856.0
2018-11-12 10:40:00,80.82,81.01,80.78,80.93,94858.0,62.6888,62.8362,62.6578,62.7741,94858.0
2018-11-12 10:50:00,80.94,81.09,80.87,81.07,62512.0,62.7819,62.8982,62.7276,62.8827,62512.0
2018-11-12 11:00:00,81.07,81.17,81.06,81.12,114967.0,62.8827,62.9603,62.875,62.9215,114967.0
2018-11-12 11:10:00,81.12,81.16,80.88,80.94,89993.0,62.9215,62.9525,62.7354,62.7819,89993.0
2018-11-12 11:20:00,80.94,81.06,80.92,80.97,79789.0,62.7819,62.875,62.7664,62.8052,79789.0
2018-11-12 11:30:00,80.96,81.02,80.81,80.82,88395.0,62.7974,62.8439,62.6811,62.6888,88395.0
2018-11-12 11:40:00,80.81,80.97,80.8,80.92,104699.0,62.6811,62.8052,62.6733,62.7664,104699.0
2018-11-12 11:50:00,80.93,81.0,80.86,80.94,164777.0,62.7741,62.8284,62.7198,62.7819,164777.0
2018-11-12 12:00:00,80.94,81.02,80.9,81.02,75942.0,62.7819,62.8439,62.7509,62.8439,75942.0
2018-11-12 12:10:00,81.01,81.11,81.01,81.07,51257.0,62.8362,62.9138,62.8362,62.8827,51257.0
2018-11-12 12:20:00,81.06,81.11,81.01,81.1,44347.0,62.875,62.9138,62.8362,62.906,44347.0
2018-11-12 12:30:00,81.1,81.15,80.98,81.13,50119.0,62.906,62.9448,62.8129,62.9293,50119.0
2018-11-12 12:40:00,81.13,81.19,81.08,81.1,45369.0,62.9293,62.9758,62.8905,62.906,45369.0
2018-11-12 12:50:00,81.1,81.12,80.92,80.92,46397.0,62.906,62.9215,62.7664,62.7664,46397.0
2018-11-12 13:00:00,80.92,81.03,80.91,81.02,38899.0,62.7664,62.8517,62.7586,62.8439,38899.0
2018-11-12 13:10:00,81.03,81.05,80.97,80.97,34564.0,62.8517,62.8672,62.8052,62.8052,34564.0
2018-11-12 13:20:00,80.97,81.06,80.92,81.01,46600.0,62.8052,62.875,62.7664,62.8362,46600.0
2018-11-12 13:30:00,81.01,81.05,80.99,81.0,42511.0,62.8362,62.8672,62.8207,62.8284,42511.0
2018-11-12 13:40:00,80.99,81.01,80.87,81.0,55367.0,62.8207,62.8362,62.7276,62.8284,55367.0
2018-11-12 13:50:00,80.99,81.09,80.98,80.99,38134.0,62.8207,62.8982,62.8129,62.8207,38134.0
2018-11-12 14:00:00,80.98,81.09,80.97,80.98,59476.0,62.8129,62.8982,62.8052,62.8129,59476.0
2018-11-12 14:10:00,80.99,81.06,80.94,81.04,53109.0,62.8207,62.875,62.7819,62.8595,53109.0
2018-11-12 14:20:00,81.05,81.05,80.95,80.98,48331.0,62.8672,62.8672,62.7897,62.8129,48331.0
2018-11-12 14:30:00,80.98,81.01,80.9,80.95,128591.0,62.8129,62.8362,62.7509,62.7897,128591.0
2018-11-12 14:40:00,80.94,81.08,80.93,81.02,68772.0,62.7819,62.8905,62.7741,62.8439,68772.0
2018-11-12 14:50:00,81.01,81.05,80.85,80.86,114847.0,62.8362,62.8672,62.7121,62.7198,114847.0
2018-11-12 15:00:00,80.85,80.91,80.75,80.81,73072.0,62.7121,62.7586,62.6345,62.6811,73072.0
2018-11-12 15:10:00,80.81,80.93,80.77,80.92,177570.0,62.6811,62.7741,62.65,62.7664,177570.0
2018-11-12 15:20:00,80.92,80.97,80.89,80.91,132650.0,62.7664,62.8052,62.7431,62.7586,132650.0
2018-11-12 15:30:00,80.91,80.92,80.77,80.8,149655.0,62.7586,62.7664,62.65,62.6733,149655.0
2018-11-12 15:40:00,80.8,80.86,80.74,80.76,331334.0,62.6733,62.7198,62.6268,62.6423,331334.0
2018-11-12 15:50:00,80.76,80.78,80.54,80.63,972061.0,62.6423,62.6578,62.4716,62.5414,972061.0
2018-11-13 09:30:00,80.81,81.1,80.47,80.55,381178.0,62.6811,62.906,62.4173,62.4794,381178.0
2018-11-13 09:40:00,80.55,80.78,80.5,80.71,163216.0,62.4794,62.6578,62.4406,62.6035,163216.0
2018-11-13 09:50:00,80.72,81.11,80.71,81.08,146288.0,62.6112,62.9138,62.6035,62.8905,146288.0
2018-11-13 10:00:00,81.08,81.13,80.6,80.68,131380.0,62.8905,62.9293,62.5182,62.5802,131380.0
2018-11-13 10:10:00,80.67,80.73,80.54,80.55,95254.0,62.5725,62.619,62.4716,62.4794,95254.0
2018-11-13 10:20:00,80.54,80.55,80.21,80.21,190286.0,62.4716,62.4794,62.2157,62.2157,190286.0
2018-11-13 10:30:00,80.2,80.42,80.19,80.32,154251.0,62.2079,62.3786,62.2001,62.301,154251.0
2018-11-13 10:40:00,80.31,80.59,80.3,80.53,158099.0,62.2932,62.5104,62.2855,62.4639,158099.0
2018-11-13 10:50:00,80.52,80.52,80.31,80.37,90299.0,62.4561,62.4561,62.2932,62.3398,90299.0
2018-11-13 11:00:00,80.37,80.55,80.28,80.4,119321.0,62.3398,62.4794,62.27,62.363,119321.0
2018-11-13 11:10:00,80.39,80.7,80.34,80.66,110103.0,62.3553,62.5957,62.3165,62.5647,110103.0
2018-11-13 11:20:00,80.66,80.78,80.61,80.61,93416.0,62.5647,62.6578,62.5259,62.5259,93416.0
2018-11-13 11:30:00,80.61,80.75,80.6,80.67,94162.0,62.5259,62.6345,62.5182,62.5725,94162.0
2018-11-13 11:40:00,80.68,80.68,80.54,80.62,51889.0,62.5802,62.5802,62.4716,62.5337,51889.0
2018-11-13 11:50:00,80.59,80.67,80.56,80.67,75843.0,62.5104,62.5725,62.4871,62.5725,75843.0
2018-11-13 12:00:00,80.68,80.74,80.56,80.61,97723.0,62.5802,62.6268,62.4871,62.5259,97723.0
2018-11-13 12:10:00,80.61,80.65,80.53,80.56,64676.0,62.5259,62.557,62.4639,62.4871,64676.0
2018-11-13 12:20:00,80.56,80.58,80.49,80.54,63374.0,62.4871,62.5027,62.4328,62.4716,63374.0
2018-11-13 12:30:00,80.54,80.54,80.47,80.51,48103.0,62.4716,62.4716,62.4173,62.4484,48103.0
2018-11-13 12:40:00,80.5,80.52,80.43,80.48,101783.0,62.4406,62.4561,62.3863,62.4251,101783.0
2018-11-13 12:50:00,80.48,80.48,80.39,80.42,92750.0,62.4251,62.4251,62.3553,62.3786,92750.0
2018-11-13 13:00:00,80.42,80.53,80.42,80.51,114843.0,62.3786,62.4639,62.3786,62.4484,114843.0
2018-11-13 13:10:00,80.52,80.54,80.37,80.39,93943.0,62.4561,62.4716,62.3398,62.3553,93943.0
2018-11-13 13:20:00,80.41,80.48,80.35,80.47,74165.0,62.3708,62.4251,62.3243,62.4173,74165.0
2018-11-13 13:30:00,80.48,80.6,80.45,80.6,119862.0,62.4251,62.5182,62.4018,62.5182,119862.0
2018-11-13 13:40:00,80.61,80.62,80.54,80.59,63631.0,62.5259,62.5337,62.4716,62.5104,63631.0
2018-11-13 13:50:00,80.58,80.65,80.57,80.59,84797.0,62.5027,62.557,62.4949,62.5104,84797.0
2018-11-13 14:00:00,80.59,80.64,80.49,80.57,75330.0,62.5104,62.5492,62.4328,62.4949,75330.0
2018-11-13 14:10:00,80.58,80.63,80.48,80.51,104394.0,62.5027,62.5414,62.4251,62.4484,104394.0
2018-11-13 14:20:00,80.51,80.55,80.39,80.53,96332.0,62.4484,62.4794,62.3553,62.4639,96332.0
2018-11-13 14:30:00,80.54,80.62,80.49,80.57,108806.0,62.4716,62.5337,62.4328,62.4949,108806.0
2018-11-13 14:40:00,80.57,80.58,80.39,80.52,114139.0,62.4949,62.5027,62.3553,62.4561,114139.0
2018-11-13 14:50:00,80.51,80.6,80.48,80.55,83975.0,62.4484,62.5182,62.4251,62.4794,83975.0
2018-11-13 15:00:00,80.55,80.69,80.51,80.56,110133.0,62.4794,62.588,62.4484,62.4871,110133.0
2018-11-13 15:10:00,80.56,80.57,80.48,80.54,145502.0,62.4871,62.4949,62.4251,62.4716,145502.0
2018-11-13 15:20:00,80.54,80.7,80.48,80.63,102810.0,62.4716,62.5957,62.4251,62.5414,102810.0
2018-11-13 15:30:00,80.63,80.8,80.51,80.79,274373.0,62.5414,62.6733,62.4484,62.6655,274373.0
2018-11-13 15:40:00,80.78,80.79,80.7,80.73,130016.0,62.6578,62.6655,62.5957,62.619,130016.0
2018-11-13 15:50:00,80.74,80.8,80.66,80.66,168803.0,62.6268,62.6733,62.5647,62.5647,168803.0
2018-11-14 09:30:00,80.79,81.0,80.76,80.89,134623.0,62.6655,62.8284,62.6423,62.7431,134623.0
2018-11-14 09:40:00,80.9,80.96,80.72,80.77,94521.0,62.7509,62.7974,62.6112,62.65,94521.0
2018-11-14 09:50:00,80.77,80.98,80.69,80.97,125103.0,62.65,62.8129,62.588,62.8052,125103.0
2018-11-14 10:00:00,80.97,80.99,80.89,80.94,56347.0,62.8052,62.8207,62.7431,62.7819,56347.0
2018-11-14 10:10:00,80.93,80.95,80.79,80.9,84885.0,62.7741,62.7897,62.6655,62.7509,84885.0
2018-11-14 10:20:00,80.91,80.96,80.75,80.75,58003.0,62.7586,62.7974,62.6345,62.6345,58003.0
2018-11-14 10:30:00,80.76,80.81,80.67,80.8,97459.0,62.6423,62.6811,62.5725,62.6733,97459.0
2018-11-14 10:40:00,80.79,80.8,80.66,80.76,52744.0,62.6655,62.6733,62.5647,62.6423,52744.0
2018-11-14 10:50:00,80.71,80.77,80.67,80.67,67680.0,62.6035,62.65,62.5725,62.5725,67680.0
2018-11-14 11:00:00,80.66,80.68,80.45,80.53,76235.0,62.5647,62.5802,62.4018,62.4639,76235.0
2018-11-14 11:10:00,80.53,80.58,80.43,80.51,72186.0,62.4639,62.5027,62.3863,62.4484,72186.0
2018-11-14 11:20:00,80.5,80.6,80.45,80.46,155201.0,62.4406,62.5182,62.4018,62.4096,155201.0
2018-11-14 11:30:00,80.46,80.47,80.28,80.3,85814.0,62.4096,62.4173,62.27,62.2855,85814.0
2018-11-14 11:40:00,80.3,80.39,80.26,80.31,48811.0,62.2855,62.3553,62.2544,62.2932,48811.0
2018-11-14 11:50:00,80.31,80.43,80.27,80.41,89206.0,62.2932,62.3863,62.2622,62.3708,89206.0
2018-11-14 12:00:00,80.4,80.52,80.4,80.49,50736.0,62.363,62.4561,62.363,62.4328,50736.0
2018-11-14 12:10:00,80.48,80.55,80.43,80.52,63526.0,62.4251,62.4794,62.3863,62.4561,63526.0
2018-11-14 12:20:00,80.53,80.67,80.53,80.64,64540.0,62.4639,62.5725,62.4639,62.5492,64540.0
2018-11-14 12:30:00,80.63,80.64,80.41,80.56,72461.0,62.5414,62.5492,62.3708,62.4871,72461.0
2018-11-14 12:40:00,80.55,80.56,80.46,80.51,84923.0,62.4794,62.4871,62.4096,62.4484,84923.0
2018-11-14 12:50:00,80.5,80.62,80.45,80.49,294352.0,62.4406,62.5337,62.4018,62.4328,294352.0
2018-11-14 13:00:00,80.47,80.53,80.36,80.41,116554.0,62.4173,62.4639,62.332,62.3708,116554.0
2018-11-14 13:10:00,80.41,80.46,80.34,80.42,104051.0,62.3708,62.4096,62.3165,62.3786,104051.0
2018-11-14 13:20:00,80.42,80.45,80.31,80.35,68322.0,62.3786,62.4018,62.2932,62.3243,68322.0
2018-11-14 13:30:00,80.34,80.36,80.27,80.33,49808.0,62.3165,62.332,62.2622,62.3087,49808.0
2018-11-14 13:40:00,80.32,80.33,80.16,80.17,83825.0,62.301,62.3087,62.1769,62.1846,83825.0
2018-11-14 13:50:00,80.16,80.31,80.15,80.28,79052.0,62.1769,62.2932,62.1691,62.27,79052.0
2018-11-14 14:00:00,80.27,80.27,80.1,80.2,113491.0,62.2622,62.2622,62.1303,62.2079,113491.0
2018-11-14 14:10:00,80.19,80.43,80.19,80.41,101470.0,62.2001,62.3863,62.2001,62.3708,101470.0
2018-11-14 14:20:00,80.4,80.49,80.38,80.42,64278.0,62.363,62.4328,62.3475,62.3786,64278.0
2018-11-14 14:30:00,80.4,80.52,80.36,80.45,91261.0,62.363,62.4561,62.332,62.4018,91261.0
2018-11-14 14:40:00,80.45,80.48,80.37,80.45,232257.0,62.4018,62.4251,62.3398,62.4018,232257.0
2018-11-14 14:50:00,80.44,80.76,80.43,80.75,234938.0,62.3941,62.6423,62.3863,62.6345,234938.0
2018-11-14 15:00:00,80.76,80.79,80.66,80.75,143021.0,62.6423,62.6655,62.5647,62.6345,143021.0
2018-11-14 15:10:00,80.76,80.78,80.67,80.72,86137.0,62.6423,62.6578,62.5725,62.6112,86137.0
2018-11-14 15:20:00,80.71,80.71,80.59,80.63,87443.0,62.6035,62.6035,62.5104,62.5414,87443.0
2018-11-14 15:30:00,80.63,80.69,80.59,80.63,99724.0,62.5414,62.588,62.5104,62.5414,99724.0
2018-11-14 15:40:00,80.61,80.64,80.48,80.49,114630.0,62.5259,62.5492,62.4251,62.4328,114630.0
2018-11-14 15:50:00,80.49,80.54,80.34,80.49,454298.0,62.4328,62.4716,62.3165,62.4328,454298.0
2018-11-15 09:30:00,80.24,80.28,79.38,79.4,243522.0,62.2389,62.27,61.5719,61.5874,243522.0
2018-11-15 09:40:00,79.38,79.5,79.15,79.46,273212.0,61.5719,61.6649,61.3935,61.6339,273212.0
2018-11-15 09:50:00,79.46,79.46,79.12,79.38,172191.0,61.6339,61.6339,61.3702,61.5719,172191.0
2018-11-15 10:00:00,79.38,79.72,79.38,79.6,126977.0,61.5719,61.8356,61.5719,61.7425,126977.0
2018-11-15 10:10:00,79.6,79.63,79.37,79.56,68338.0,61.7425,61.7658,61.5641,61.7115,68338.0
2018-11-15 10:20:00,79.56,79.7,79.44,79.49,71495.0,61.7115,61.8201,61.6184,61.6572,71495.0
2018-11-15 10:30:00,79.49,79.59,79.31,79.34,106686.0,61.6572,61.7348,61.5176,61.5408,106686.0
2018-11-15 10:40:00,79.34,79.44,79.3,79.42,71013.0,61.5408,61.6184,61.5098,61.6029,71013.0
2018-11-15 10:50:00,79.41,79.47,79.27,79.41,69940.0,61.5951,61.6417,61.4865,61.5951,69940.0
2018-11-15 11:00:00,79.42,79.63,79.36,79.56,65391.0,61.6029,61.7658,61.5564,61.7115,65391.0
2018-11-15 11:10:00,79.56,79.72,79.53,79.64,68920.0,61.7115,61.8356,61.6882,61.7735,68920.0
2018-11-15 11:20:00,79.64,79.7,79.58,79.69,52399.0,61.7735,61.8201,61.727,61.8123,52399.0
2018-11-15 11:30:00,79.71,79.85,79.67,79.77,54934.0,61.8278,61.9364,61.7968,61.8744,54934.0
2018-11-15 11:40:00,79.77,79.9,79.76,79.82,83586.0,61.8744,61.9752,61.8666,61.9132,83586.0
2018-11-15 11:50:00,79.83,79.98,79.74,79.96,89593.0,61.9209,62.0373,61.8511,62.0217,89593.0
2018-11-15 12:00:00,79.96,80.01,79.81,79.87,86217.0,62.0217,62.0605,61.9054,61.9519,86217.0
2018-11-15 12:10:00,79.87,79.89,79.77,79.8,106986.0,61.9519,61.9675,61.8744,61.8976,106986.0
2018-11-15 12:20:00,79.8,79.89,79.78,79.88,68602.0,61.8976,61.9675,61.8821,61.9597,68602.0
2018-11-15 12:30:00,79.88,79.88,79.75,79.84,36348.0,61.9597,61.9597,61.8589,61.9287,36348.0
2018-11-15 12:40:00,79.84,79.85,79.73,79.75,49600.0,61.9287,61.9364,61.8433,61.8589,49600.0
2018-11-15 12:50:00,79.75,79.76,79.57,79.63,51643.0,61.8589,61.8666,61.7192,61.7658,51643.0
2018-11-15 13:00:00,79.63,79.7,79.46,79.51,112175.0,61.7658,61.8201,61.6339,61.6727,112175.0
2018-11-15 13:10:00,79.49,79.74,79.45,79.65,92702.0,61.6572,61.8511,61.6262,61.7813,92702.0
2018-11-15 13:20:00,79.66,79.98,79.66,79.96,71041.0,61.7891,62.0373,61.7891,62.0217,71041.0
2018-11-15 13:30:00,79.97,80.02,79.78,79.78,107413.0,62.0295,62.0683,61.8821,61.8821,107413.0
2018-11-15 13:40:00,79.78,79.94,79.74,79.84,102618.0,61.8821,62.0062,61.8511,61.9287,102618.0
2018-11-15 13:50:00,79.85,79.96,79.81,79.92,84663.0,61.9364,62.0217,61.9054,61.9907,84663.0
2018-11-15 14:00:00,79.93,79.96,79.83,79.84,70815.0,61.9985,62.0217,61.9209,61.9287,70815.0
2018-11-15 14:10:00,79.84,79.9,79.74,79.77,68428.0,61.9287,61.9752,61.8511,61.8744,68428.0
2018-11-15 14:20:00,79.76,79.95,79.76,79.9,52066.0,61.8666,62.014,61.8666,61.9752,52066.0
2018-11-15 14:30:00,79.9,80.03,79.79,79.82,86069.0,61.9752,62.076,61.8899,61.9132,86069.0
2018-11-15 14:40:00,79.81,79.89,79.79,79.86,157530.0,61.9054,61.9675,61.8899,61.9442,157530.0
2018-11-15 14:50:00,79.86,79.88,79.65,79.78,694315.0,61.9442,61.9597,61.7813,61.8821,694315.0
2018-11-15 15:00:00,79.78,79.79,79.53,79.71,257412.0,61.8821,61.8899,61.6882,61.8278,257412.0
2018-11-15 15:10:00,79.71,79.84,79.69,79.71,168938.0,61.8278,61.9287,61.8123,61.8278,168938.0
2018-11-15 15:20:00,79.71,79.73,79.59,79.61,148235.0,61.8278,61.8433,61.7348,61.7503,148235.0
2018-11-15 15:30:00,79.6,79.76,79.59,79.75,136354.0,61.7425,61.8666,61.7348,61.8589,136354.0
2018-11-15 15:40:00,79.74,79.78,79.68,79.69,278097.0,61.8511,61.8821,61.8046,61.8123,278097.0
2018-11-15 15:50:00,79.69,79.95,79.68,79.94,907201.0,61.8123,62.014,61.8046,62.0062,907201.0
2018-11-16 09:30:00,79.78,80.0,79.7,79.95,143710.0,61.8821,62.0528,61.8201,62.014,143710.0
2018-11-16 09:40:00,79.95,80.19,79.95,80.09,132129.0,62.014,62.2001,62.014,62.1226,132129.0
2018-11-16 09:50:00,80.08,80.13,79.97,80.02,74592.0,62.1148,62.1536,62.0295,62.0683,74592.0
2018-11-16 10:00:00,80.02,80.14,79.99,80.02,86272.0,62.0683,62.1614,62.045,62.0683,86272.0
2018-11-16 10:10:00,80.04,80.17,79.96,80.14,64553.0,62.0838,62.1846,62.0217,62.1614,64553.0
2018-11-16 10:20:00,80.14,80.2,80.06,80.09,60085.0,62.1614,62.2079,62.0993,62.1226,60085.0
2018-11-16 10:30:00,80.08,80.34,80.08,80.29,115718.0,62.1148,62.3165,62.1148,62.2777,115718.0
2018-11-16 10:40:00,80.3,80.44,80.29,80.44,89212.0,62.2855,62.3941,62.2777,62.3941,89212.0
2018-11-16 10:50:00,80.44,80.46,80.33,80.35,74941.0,62.3941,62.4096,62.3087,62.3243,74941.0
2018-11-16 11:00:00,80.35,80.41,80.29,80.37,57637.0,62.3243,62.3708,62.2777,62.3398,57637.0
2018-11-16 11:10:00,80.36,80.5,80.29,80.47,59108.0,62.332,62.4406,62.2777,62.4173,59108.0
2018-11-16 11:20:00,80.46,80.46,80.22,80.22,73656.0,62.4096,62.4096,62.2234,62.2234,73656.0
2018-11-16 11:30:00,80.23,80.3,80.18,80.21,152633.0,62.2312,62.2855,62.1924,62.2157,152633.0
2018-11-16 11:40:00,80.23,80.26,80.13,80.25,113700.0,62.2312,62.2544,62.1536,62.2467,113700.0
2018-11-16 11:50:00,80.25,80.3,80.19,80.22,139156.0,62.2467,62.2855,62.2001,62.2234,139156.0
2018-11-16 12:00:00,80.22,80.44,80.22,80.43,63924.0,62.2234,62.3941,62.2234,62.3863,63924.0
2018-11-16 12:10:00,80.41,80.52,80.35,80.49,52318.0,62.3708,62.4561,62.3243,62.4328,52318.0
2018-11-16 12:20:00,80.5,80.53,80.38,80.39,208215.0,62.4406,62.4639,62.3475,62.3553,208215.0
2018-11-16 12:30:00,80.39,80.8,80.35,80.7,104383.0,62.3553,62.6733,62.3243,62.5957,104383.0
2018-11-16 12:40:00,80.7,80.81,80.6,80.76,235627.0,62.5957,62.6811,62.5182,62.6423,235627.0
2018-11-16 12:50:00,80.78,80.78,80.53,80.58,98463.0,62.6578,62.6578,62.4639,62.5027,98463.0
2018-11-16 13:00:00,80.58,80.63,80.48,80.52,97261.0,62.5027,62.5414,62.4251,62.4561,97261.0
2018-11-16 13:10:00,80.51,80.61,80.51,80.54,33498.0,62.4484,62.5259,62.4484,62.4716,33498.0
2018-11-16 13:20:00,80.54,80.55,80.48,80.5,47675.0,62.4716,62.4794,62.4251,62.4406,47675.0
2018-11-16 13:30:00,80.5,80.54,80.46,80.51,47549.0,62.4406,62.4716,62.4096,62.4484,47549.0
2018-11-16 13:40:00,80.5,80.51,80.39,80.43,111174.0,62.4406,62.4484,62.3553,62.3863,111174.0
2018-11-16 13:50:00,80.44,80.49,80.41,80.47,54893.0,62.3941,62.4328,62.3708,62.4173,54893.0
2018-11-16 14:00:00,80.46,80.56,80.46,80.52,93242.0,62.4096,62.4871,62.4096,62.4561,93242.0
2018-11-16 14:10:00,80.53,80.55,80.42,80.48,64655.0,62.4639,62.4794,62.3786,62.4251,64655.0
2018-11-16 14:20:00,80.48,80.57,80.39,80.55,47226.0,62.4251,62.4949,62.3553,62.4794,47226.0
2018-11-16 14:30:00,80.55,80.66,80.55,80.63,53805.0,62.4794,62.5647,62.4794,62.5414,53805.0
2018-11-16 14:40:00,80.62,80.64,80.56,80.62,43309.0,62.5337,62.5492,62.4871,62.5337,43309.0
2018-11-16 14:50:00,80.62,80.63,80.51,80.56,34635.0,62.5337,62.5414,62.4484,62.4871,34635.0
2018-11-16 15:00:00,80.56,80.65,80.51,80.55,66009.0,62.4871,62.557,62.4484,62.4794,66009.0
2018-11-16 15:10:00,80.55,80.72,80.54,80.71,66447.0,62.4794,62.6112,62.4716,62.6035,66447.0
2018-11-16 15:20:00,80.71,80.77,80.67,80.72,135688.0,62.6035,62.65,62.5725,62.6112,135688.0
2018-11-16 15:30:00,80.72,80.79,80.68,80.79,124056.0,62.6112,62.6655,62.5802,62.6655,124056.0
2018-11-16 15:40:00,80.79,80.91,80.78,80.81,79672.0,62.6655,62.7586,62.6578,62.6811,79672.0
2018-11-16 15:50:00,80.82,80.87,80.74,80.85,429949.0,62.6888,62.7276,62.6268,62.7121,429949.0
2018-11-19 09:30:00,80.86,81.33,80.81,81.24,338082.0,62.7198,63.0844,62.6811,63.0146,338082.0
2018-11-19 09:40:00,81.24,81.44,81.22,81.42,171256.0,63.0146,63.1697,62.9991,63.1542,171256.0
2018-11-19 09:50:00,81.42,81.49,81.31,81.46,119535.0,63.1542,63.2085,63.0689,63.1852,119535.0
2018-11-19 10:00:00,81.45,81.49,81.26,81.26,139380.0,63.1775,63.2085,63.0301,63.0301,139380.0
2018-11-19 10:10:00,81.27,81.35,81.19,81.28,81167.0,63.0379,63.0999,62.9758,63.0456,81167.0
2018-11-19 10:20:00,81.27,81.32,81.09,81.15,80880.0,63.0379,63.0766,62.8982,62.9448,80880.0
2018-11-19 10:30:00,81.16,81.18,80.96,80.98,70864.0,62.9525,62.9681,62.7974,62.8129,70864.0
2018-11-19 10:40:00,80.99,81.03,80.86,80.95,59513.0,62.8207,62.8517,62.7198,62.7897,59513.0
2018-11-19 10:50:00,80.93,81.1,80.93,81.0,147807.0,62.7741,62.906,62.7741,62.8284,147807.0
2018-11-19 11:00:00,80.99,81.08,80.93,81.05,145773.0,62.8207,62.8905,62.7741,62.8672,145773.0
2018-11-19 11:10:00,81.05,81.07,80.86,80.87,138116.0,62.8672,62.8827,62.7198,62.7276,138116.0
2018-11-19 11:20:00,80.86,80.99,80.81,80.97,119677.0,62.7198,62.8207,62.6811,62.8052,119677.0
2018-11-19 11:30:00,80.97,81.03,80.83,80.83,100999.0,62.8052,62.8517,62.6966,62.6966,100999.0
2018-11-19 11:40:00,80.83,80.87,80.71,80.83,101355.0,62.6966,62.7276,62.6035,62.6966,101355.0
2018-11-19 11:50:00,80.8,80.81,80.63,80.69,115395.0,62.6733,62.6811,62.5414,62.588,115395.0
2018-11-19 12:00:00,80.69,80.71,80.47,80.54,69668.0,62.588,62.6035,62.4173,62.4716,69668.0
2018-11-19 12:10:00,80.53,80.65,80.45,80.51,120715.0,62.4639,62.557,62.4018,62.4484,120715.0
2018-11-19 12:20:00,80.51,80.61,80.48,80.56,50113.0,62.4484,62.5259,62.4251,62.4871,50113.0
2018-11-19 12:30:00,80.57,80.68,80.44,80.68,91813.0,62.4949,62.5802,62.3941,62.5802,91813.0
2018-11-19 12:40:00,80.68,80.74,80.64,80.66,71864.0,62.5802,62.6268,62.5492,62.5647,71864.0
2018-11-19 12:50:00,80.66,80.82,80.6,80.78,82556.0,62.5647,62.6888,62.5182,62.6578,82556.0
2018-11-19 13:00:00,80.79,80.82,80.63,80.64,61025.0,62.6655,62.6888,62.5414,62.5492,61025.0
2018-11-19 13:10:00,80.64,80.81,80.64,80.77,48595.0,62.5492,62.6811,62.5492,62.65,48595.0
2018-11-19 13:20:00,80.76,80.81,80.64,80.66,48563.0,62.6423,62.6811,62.5492,62.5647,48563.0
2018-11-19 13:30:00,80.66,80.73,80.57,80.68,165422.0,62.5647,62.619,62.4949,62.5802,165422.0
2018-11-19 13:40:00,80.68,80.81,80.68,80.72,67264.0,62.5802,62.6811,62.5802,62.6112,67264.0
2018-11-19 13:50:00,80.74,80.74,80.55,80.56,65281.0,62.6268,62.6268,62.4794,62.4871,65281.0
2018-11-19 14:00:00,80.55,80.56,80.48,80.51,91171.0,62.4794,62.4871,62.4251,62.4484,91171.0
2018-11-19 14:10:00,80.5,80.56,80.4,80.55,195218.0,62.4406,62.4871,62.363,62.4794,195218.0
2018-11-19 14:20:00,80.56,80.57,80.42,80.5,70029.0,62.4871,62.4949,62.3786,62.4406,70029.0
2018-11-19 14:30:00,80.5,80.56,80.42,80.56,308819.0,62.4406,62.4871,62.3786,62.4871,308819.0
2018-11-19 14:40:00,80.56,80.65,80.53,80.64,374330.0,62.4871,62.557,62.4639,62.5492,374330.0
2018-11-19 14:50:00,80.65,80.76,80.64,80.75,72284.0,62.557,62.6423,62.5492,62.6345,72284.0
2018-11-19 15:00:00,80.76,80.79,80.66,80.78,82670.0,62.6423,62.6655,62.5647,62.6578,82670.0
2018-11-19 15:10:00,80.78,80.92,80.76,80.87,109370.0,62.6578,62.7664,62.6423,62.7276,109370.0
2018-11-19 15:20:00,80.88,80.93,80.77,80.81,80235.0,62.7354,62.7741,62.65,62.6811,80235.0
2018-11-19 15:30:00,80.82,80.9,80.76,80.87,159862.0,62.6888,62.7509,62.6423,62.7276,159862.0
2018-11-19 15:40:00,80.87,80.87,80.71,80.84,157427.0,62.7276,62.7276,62.6035,62.7043,157427.0
2018-11-19 15:50:00,80.85,80.97,80.8,80.94,700868.0,62.7121,62.8052,62.6733,62.7819,700868.0
2018-11-20 09:30:00,80.5,81.14,80.49,80.87,219311.0,62.4406,62.937,62.4328,62.7276,219311.0
2018-11-20 09:40:00,80.87,80.93,80.7,80.9,239513.0,62.7276,62.7741,62.5957,62.7509,239513.0
2018-11-20 09:50:00,80.89,80.94,80.72,80.77,166590.0,62.7431,62.7819,62.6112,62.65,166590.0
2018-11-20 10:00:00,80.76,80.82,80.58,80.74,181630.0,62.6423,62.6888,62.5027,62.6268,181630.0
2018-11-20 10:10:00,80.74,80.88,80.7,80.78,130450.0,62.6268,62.7354,62.5957,62.6578,130450.0
2018-11-20 10:20:00,80.78,80.9,80.66,80.85,121873.0,62.6578,62.7509,62.5647,62.7121,121873.0
2018-11-20 10:30:00,80.85,80.89,80.57,80.61,103821.0,62.7121,62.7431,62.4949,62.5259,103821.0
2018-11-20 10:40:00,80.62,80.72,80.45,80.45,132807.0,62.5337,62.6112,62.4018,62.4018,132807.0
2018-11-20 10:50:00,80.43,80.43,80.26,80.31,145075.0,62.3863,62.3863,62.2544,62.2932,145075.0
2018-11-20 11:00:00,80.31,80.32,80.13,80.26,112035.0,62.2932,62.301,62.1536,62.2544,112035.0
2018-11-20 11:10:00,80.26,80.42,80.23,80.29,115592.0,62.2544,62.3786,62.2312,62.2777,115592.0
2018-11-20 11:20:00,80.29,80.38,80.26,80.34,70643.0,62.2777,62.3475,62.2544,62.3165,70643.0
2018-11-20 11:30:00,80.36,80.37,80.18,80.35,87827.0,62.332,62.3398,62.1924,62.3243,87827.0
2018-11-20 11:40:00,80.35,80.58,80.35,80.43,64148.0,62.3243,62.5027,62.3243,62.3863,64148.0
2018-11-20 11:50:00,80.42,80.48,80.34,80.39,67041.0,62.3786,62.4251,62.3165,62.3553,67041.0
2018-11-20 12:00:00,80.4,80.52,80.36,80.36,68784.0,62.363,62.4561,62.332,62.332,68784.0
2018-11-20 12:10:00,80.36,80.41,80.2,80.24,63633.0,62.332,62.3708,62.2079,62.2389,63633.0
2018-11-20 12:20:00,80.24,80.34,80.13,80.27,65230.0,62.2389,62.3165,62.1536,62.2622,65230.0
2018-11-20 12:30:00,80.27,80.34,80.19,80.19,51845.0,62.2622,62.3165,62.2001,62.2001,51845.0
2018-11-20 12:40:00,80.18,80.22,80.12,80.21,47863.0,62.1924,62.2234,62.1459,62.2157,47863.0
2018-11-20 12:50:00,80.21,80.25,80.12,80.14,44790.0,62.2157,62.2467,62.1459,62.1614,44790.0
2018-11-20 13:00:00,80.14,80.25,80.07,80.21,36534.0,62.1614,62.2467,62.1071,62.2157,36534.0
2018-11-20 13:10:00,80.22,80.3,80.16,80.21,50050.0,62.2234,62.2855,62.1769,62.2157,50050.0
2018-11-20 13:20:00,80.21,80.23,80.13,80.2,54029.0,62.2157,62.2312,62.1536,62.2079,54029.0
2018-11-20 13:30:00,80.19,80.22,80.14,80.19,63119.0,62.2001,62.2234,62.1614,62.2001,63119.0
2018-11-20 13:40:00,80.19,80.3,80.17,80.2,108148.0,62.2001,62.2855,62.1846,62.2079,108148.0
2018-11-20 13:50:00,80.21,80.25,80.12,80.21,106996.0,62.2157,62.2467,62.1459,62.2157,106996.0
2018-11-20 14:00:00,80.21,80.29,80.2,80.26,285354.0,62.2157,62.2777,62.2079,62.2544,285354.0
2018-11-20 14:10:00,80.26,80.44,80.26,80.36,147425.0,62.2544,62.3941,62.2544,62.332,147425.0
2018-11-20 14:20:00,80.36,80.4,80.26,80.28,162529.0,62.332,62.363,62.2544,62.27,162529.0
2018-11-20 14:30:00,80.29,80.42,80.26,80.34,141789.0,62.2777,62.3786,62.2544,62.3165,141789.0
2018-11-20 14:40:00,80.34,80.36,80.24,80.26,182920.0,62.3165,62.332,62.2389,62.2544,182920.0
2018-11-20 14:50:00,80.25,80.3,80.2,80.23,101247.0,62.2467,62.2855,62.2079,62.2312,101247.0
2018-11-20 15:00:00,80.23,80.34,80.1,80.21,126569.0,62.2312,62.3165,62.1303,62.2157,126569.0
2018-11-20 15:10:00,80.21,80.32,80.14,80.28,171026.0,62.2157,62.301,62.1614,62.27,171026.0
2018-11-20 15:20:00,80.28,80.36,80.19,80.3,100181.0,62.27,62.332,62.2001,62.2855,100181.0
2018-11-20 15:30:00,80.3,80.34,80.26,80.33,124978.0,62.2855,62.3165,62.2544,62.3087,124978.0
2018-11-20 15:40:00,80.32,80.32,80.12,80.16,130104.0,62.301,62.301,62.1459,62.1769,130104.0
2018-11-20 15:50:00,80.16,80.21,80.06,80.07,443136.0,62.1769,62.2157,62.0993,62.1071,443136.0
2018-11-21 09:30:00,80.12,80.14,79.73,79.98,253490.0,62.1459,62.1614,61.8433,62.0373,253490.0
2018-11-21 09:40:00,79.99,80.13,79.89,80.09,175982.0,62.045,62.1536,61.9675,62.1226,175982.0
2018-11-21 09:50:00,80.11,80.38,80.05,80.37,162351.0,62.1381,62.3475,62.0916,62.3398,162351.0
2018-11-21 10:00:00,80.38,80.4,80.25,80.37,138227.0,62.3475,62.363,62.2467,62.3398,138227.0
2018-11-21 10:10:00,80.39,80.39,80.16,80.32,91657.0,62.3553,62.3553,62.1769,62.301,91657.0
2018-11-21 10:20:00,80.32,80.38,80.27,80.32,73695.0,62.301,62.3475,62.2622,62.301,73695.0
2018-11-21 10:30:00,80.32,80.39,80.28,80.33,111639.0,62.301,62.3553,62.27,62.3087,111639.0
2018-11-21 10:40:00,80.33,80.4,80.25,80.38,63232.0,62.3087,62.363,62.2467,62.3475,63232.0
2018-11-21 10:50:00,80.38,80.42,80.33,80.41,54619.0,62.3475,62.3786,62.3087,62.3708,54619.0
2018-11-21 11:00:00,80.41,80.43,80.27,80.4,73852.0,62.3708,62.3863,62.2622,62.363,73852.0
2018-11-21 11:10:00,80.39,80.6,80.39,80.59,87407.0,62.3553,62.5182,62.3553,62.5104,87407.0
2018-11-21 11:20:00,80.58,80.65,80.5,80.61,40927.0,62.5027,62.557,62.4406,62.5259,40927.0
2018-11-21 11:30:00,80.61,80.74,80.57,80.7,35040.0,62.5259,62.6268,62.4949,62.5957,35040.0
2018-11-21 11:40:00,80.69,80.79,80.69,80.74,128927.0,62.588,62.6655,62.588,62.6268,128927.0
2018-11-21 11:50:00,80.75,80.8,80.64,80.75,43977.0,62.6345,62.6733,62.5492,62.6345,43977.0
2018-11-21 12:00:00,80.75,80.78,80.65,80.74,57551.0,62.6345,62.6578,62.557,62.6268,57551.0
2018-11-21 12:10:00,80.75,80.76,80.68,80.7,34937.0,62.6345,62.6423,62.5802,62.5957,34937.0
2018-11-21 12:20:00,80.7,80.75,80.64,80.75,40323.0,62.5957,62.6345,62.5492,62.6345,40323.0
2018-11-21 12:30:00,80.75,80.76,80.68,80.73,20514.0,62.6345,62.6423,62.5802,62.619,20514.0
2018-11-21 12:40:00,80.73,80.76,80.7,80.71,43887.0,62.619,62.6423,62.5957,62.6035,43887.0
2018-11-21 12:50:00,80.71,80.77,80.7,80.77,37908.0,62.6035,62.65,62.5957,62.65,37908.0
2018-11-21 13:00:00,80.77,80.81,80.7,80.7,148683.0,62.65,62.6811,62.5957,62.5957,148683.0
2018-11-21 13:10:00,80.7,80.72,80.59,80.62,51406.0,62.5957,62.6112,62.5104,62.5337,51406.0
2018-11-21 13:20:00,80.6,80.62,80.53,80.59,60856.0,62.5182,62.5337,62.4639,62.5104,60856.0
2018-11-21 13:30:00,80.6,80.64,80.59,80.59,45244.0,62.5182,62.5492,62.5104,62.5104,45244.0
2018-11-21 13:40:00,80.59,80.66,80.59,80.62,68110.0,62.5104,62.5647,62.5104,62.5337,68110.0
2018-11-21 13:50:00,80.62,80.64,80.58,80.63,47891.0,62.5337,62.5492,62.5027,62.5414,47891.0
2018-11-21 14:00:00,80.63,80.63,80.47,80.48,44706.0,62.5414,62.5414,62.4173,62.4251,44706.0
2018-11-21 14:10:00,80.49,80.54,80.45,80.51,66338.0,62.4328,62.4716,62.4018,62.4484,66338.0
2018-11-21 14:20:00,80.5,80.55,80.46,80.51,54065.0,62.4406,62.4794,62.4096,62.4484,54065.0
2018-11-21 14:30:00,80.51,80.53,80.48,80.52,94033.0,62.4484,62.4639,62.4251,62.4561,94033.0
2018-11-21 14:40:00,80.52,80.58,80.51,80.52,49061.0,62.4561,62.5027,62.4484,62.4561,49061.0
2018-11-21 14:50:00,80.52,80.59,80.47,80.49,55249.0,62.4561,62.5104,62.4173,62.4328,55249.0
2018-11-21 15:00:00,80.48,80.57,80.48,80.56,62693.0,62.4251,62.4949,62.4251,62.4871,62693.0
2018-11-21 15:10:00,80.56,80.57,80.41,80.41,90590.0,62.4871,62.4949,62.3708,62.3708,90590.0
2018-11-21 15:20:00,80.41,80.43,80.34,80.36,69772.0,62.3708,62.3863,62.3165,62.332,69772.0
2018-11-21 15:30:00,80.35,80.36,80.19,80.2,126007.0,62.3243,62.332,62.2001,62.2079,126007.0
2018-11-21 15:40:00,80.2,80.21,80.14,80.17,83172.0,62.2079,62.2157,62.1614,62.1846,83172.0
2018-11-21 15:50:00,80.18,80.24,80.1,80.14,724865.0,62.1924,62.2389,62.1303,62.1614,724865.0
2018-11-23 09:30:00,80.09,80.09,79.57,79.7,201039.0,62.1226,62.1226,61.7192,61.8201,201039.0
2018-11-23 09:40:00,79.7,79.78,79.61,79.62,172986.0,61.8201,61.8821,61.7503,61.758,172986.0
2018-11-23 09:50:00,79.62,79.68,79.54,79.67,57423.0,61.758,61.8046,61.696,61.7968,57423.0
2018-11-23 10:00:00,79.67,79.7,79.52,79.58,86127.0,61.7968,61.8201,61.6805,61.727,86127.0
2018-11-23 10:10:00,79.6,79.74,79.56,79.67,68013.0,61.7425,61.8511,61.7115,61.7968,68013.0
2018-11-23 10:20:00,79.66,79.72,79.52,79.53,75252.0,61.7891,61.8356,61.6805,61.6882,75252.0
2018-11-23 10:30:00,79.55,79.75,79.51,79.73,68665.0,61.7037,61.8589,61.6727,61.8433,68665.0
2018-11-23 10:40:00,79.74,79.86,79.68,79.86,42696.0,61.8511,61.9442,61.8046,61.9442,42696.0
2018-11-23 10:50:00,79.86,79.98,79.85,79.93,64796.0,61.9442,62.0373,61.9364,61.9985,64796.0
2018-11-23 11:00:00,79.93,80.04,79.9,79.91,45015.0,61.9985,62.0838,61.9752,61.983,45015.0
2018-11-23 11:10:00,79.92,80.2,79.91,80.19,93760.0,61.9907,62.2079,61.983,62.2001,93760.0
2018-11-23 11:20:00,80.19,80.23,80.13,80.14,51866.0,62.2001,62.2312,62.1536,62.1614,51866.0
2018-11-23 11:30:00,80.14,80.22,80.1,80.1,39602.0,62.1614,62.2234,62.1303,62.1303,39602.0
2018-11-23 11:40:00,80.1,80.28,80.05,80.22,69205.0,62.1303,62.27,62.0916,62.2234,69205.0
2018-11-23 11:50:00,80.22,80.26,80.01,80.08,143399.0,62.2234,62.2544,62.0605,62.1148,143399.0
2018-11-23 12:00:00,80.07,80.12,80.04,80.1,82060.0,62.1071,62.1459,62.0838,62.1303,82060.0
2018-11-23 12:10:00,80.09,80.21,80.09,80.17,108805.0,62.1226,62.2157,62.1226,62.1846,108805.0
2018-11-23 12:20:00,80.18,80.27,80.15,80.24,86547.0,62.1924,62.2622,62.1691,62.2389,86547.0
2018-11-23 12:30:00,80.25,80.35,80.13,80.27,199012.0,62.2467,62.3243,62.1536,62.2622,199012.0
2018-11-23 12:40:00,80.28,80.33,80.16,80.23,167504.0,62.27,62.3087,62.1769,62.2312,167504.0
2018-11-23 12:50:00,80.23,80.23,79.89,79.94,412497.0,62.2312,62.2312,61.9675,62.0062,412497.0
2018-11-26 09:30:00,80.27,80.39,80.09,80.37,280868.0,62.2622,62.3553,62.1226,62.3398,280868.0
2018-11-26 09:40:00,80.37,80.48,80.3,80.36,92662.0,62.3398,62.4251,62.2855,62.332,92662.0
2018-11-26 09:50:00,80.36,80.44,80.24,80.41,95492.0,62.332,62.3941,62.2389,62.3708,95492.0
2018-11-26 10:00:00,80.4,80.42,80.25,80.31,67578.0,62.363,62.3786,62.2467,62.2932,67578.0
2018-11-26 10:10:00,80.3,80.34,80.02,80.02,68701.0,62.2855,62.3165,62.0683,62.0683,68701.0
2018-11-26 10:20:00,80.03,80.11,79.99,80.11,56622.0,62.076,62.1381,62.045,62.1381,56622.0
2018-11-26 10:30:00,80.11,80.15,79.92,79.93,103285.0,62.1381,62.1691,61.9907,61.9985,103285.0
2018-11-26 10:40:00,79.92,79.94,79.82,79.92,81492.0,61.9907,62.0062,61.9132,61.9907,81492.0
2018-11-26 10:50:00,79.93,80.04,79.87,79.88,81462.0,61.9985,62.0838,61.9519,61.9597,81462.0
2018-11-26 11:00:00,79.88,79.93,79.78,79.88,100130.0,61.9597,61.9985,61.8821,61.9597,100130.0
2018-11-26 11:10:00,79.88,79.9,79.76,79.84,62303.0,61.9597,61.9752,61.8666,61.9287,62303.0
2018-11-26 11:20:00,79.85,79.97,79.85,79.92,55506.0,61.9364,62.0295,61.9364,61.9907,55506.0
2018-11-26 11:30:00,79.91,79.94,79.78,79.82,106556.0,61.983,62.0062,61.8821,61.9132,106556.0
2018-11-26 11:40:00,79.81,79.84,79.77,79.79,63534.0,61.9054,61.9287,61.8744,61.8899,63534.0
2018-11-26 11:50:00,79.8,79.93,79.79,79.92,87283.0,61.8976,61.9985,61.8899,61.9907,87283.0
2018-11-26 12:00:00,79.92,80.01,79.91,80.0,114645.0,61.9907,62.0605,61.983,62.0528,114645.0
2018-11-26 12:10:00,80.0,80.0,79.83,79.83,74503.0,62.0528,62.0528,61.9209,61.9209,74503.0
2018-11-26 12:20:00,79.82,79.93,79.79,79.9,76722.0,61.9132,61.9985,61.8899,61.9752,76722.0
2018-11-26 12:30:00,79.9,79.93,79.8,79.83,82270.0,61.9752,61.9985,61.8976,61.9209,82270.0
2018-11-26 12:40:00,79.84,79.9,79.83,79.84,53504.0,61.9287,61.9752,61.9209,61.9287,53504.0
2018-11-26 12:50:00,79.85,79.92,79.83,79.9,45915.0,61.9364,61.9907,61.9209,61.9752,45915.0
2018-11-26 13:00:00,79.9,79.94,79.83,79.92,36500.0,61.9752,62.0062,61.9209,61.9907,36500.0
2018-11-26 13:10:00,79.92,80.03,79.92,79.98,53231.0,61.9907,62.076,61.9907,62.0373,53231.0
2018-11-26 13:20:00,79.99,80.03,79.94,79.94,36260.0,62.045,62.076,62.0062,62.0062,36260.0
2018-11-26 13:30:00,79.94,79.96,79.91,79.94,46375.0,62.0062,62.0217,61.983,62.0062,46375.0
2018-11-26 13:40:00,79.95,79.96,79.87,79.96,40030.0,62.014,62.0217,61.9519,62.0217,40030.0
2018-11-26 13:50:00,79.95,80.0,79.94,79.96,61421.0,62.014,62.0528,62.0062,62.0217,61421.0
2018-11-26 14:00:00,79.96,80.04,79.96,80.01,50955.0,62.0217,62.0838,62.0217,62.0605,50955.0
2018-11-26 14:10:00,80.0,80.08,79.97,80.04,109495.0,62.0528,62.1148,62.0295,62.0838,109495.0
2018-11-26 14:20:00,80.04,80.07,80.01,80.04,86642.0,62.0838,62.1071,62.0605,62.0838,86642.0
2018-11-26 14:30:00,80.04,80.13,80.04,80.04,102689.0,62.0838,62.1536,62.0838,62.0838,102689.0
2018-11-26 14:40:00,80.05,80.05,79.92,79.95,91534.0,62.0916,62.0916,61.9907,62.014,91534.0
2018-11-26 14:50:00,79.96,80.02,79.93,80.02,80667.0,62.0217,62.0683,61.9985,62.0683,80667.0
2018-11-26 15:00:00,80.03,80.06,79.95,80.0,51547.0,62.076,62.0993,62.014,62.0528,51547.0
2018-11-26 15:10:00,80.0,80.08,80.0,80.06,86273.0,62.0528,62.1148,62.0528,62.0993,86273.0
2018-11-26 15:20:00,80.05,80.06,79.94,79.98,151768.0,62.0916,62.0993,62.0062,62.0373,151768.0
2018-11-26 15:30:00,79.97,80.12,79.92,80.06,266156.0,62.0295,62.1459,61.9907,62.0993,266156.0
2018-11-26 15:40:00,80.05,80.11,80.01,80.09,116268.0,62.0916,62.1381,62.0605,62.1226,116268.0
2018-11-26 15:50:00,80.09,80.13,80.04,80.12,557148.0,62.1226,62.1536,62.0838,62.1459,557148.0
2018-11-27 09:30:00,80.06,80.27,79.86,80.03,155871.0,62.0993,62.2622,61.9442,62.076,155871.0
2018-11-27 09:40:00,80.03,80.07,79.82,80.0,270522.0,62.076,62.1071,61.9132,62.0528,270522.0
2018-11-27 09:50:00,80.01,80.05,79.81,79.9,111215.0,62.0605,62.0916,61.9054,61.9752,111215.0
2018-11-27 10:00:00,79.9,79.91,79.74,79.85,105213.0,61.9752,61.983,61.8511,61.9364,105213.0
2018-11-27 10:10:00,79.86,80.04,79.84,79.97,146334.0,61.9442,62.0838,61.9287,62.0295,146334.0
2018-11-27 10:20:00,79.96,80.04,79.89,80.01,110782.0,62.0217,62.0838,61.9675,62.0605,110782.0
2018-11-27 10:30:00,80.01,80.03,79.91,79.92,57241.0,62.0605,62.076,61.983,61.9907,57241.0
2018-11-27 10:40:00,79.92,80.17,79.91,80.17,174491.0,61.9907,62.1846,61.983,62.1846,174491.0
2018-11-27 10:50:00,80.17,80.25,80.14,80.22,67037.0,62.1846,62.2467,62.1614,62.2234,67037.0
2018-11-27 11:00:00,80.22,80.26,80.16,80.25,85591.0,62.2234,62.2544,62.1769,62.2467,85591.0
2018-11-27 11:10:00,80.25,80.29,80.17,80.2,63924.0,62.2467,62.2777,62.1846,62.2079,63924.0
2018-11-27 11:20:00,80.2,80.24,80.16,80.22,184740.0,62.2079,62.2389,62.1769,62.2234,184740.0
2018-11-27 11:30:00,80.23,80.28,80.17,80.23,172531.0,62.2312,62.27,62.1846,62.2312,172531.0
2018-11-27 11:40:00,80.23,80.24,80.1,80.19,347907.0,62.2312,62.2389,62.1303,62.2001,347907.0
2018-11-27 11:50:00,80.19,80.34,80.18,80.21,146171.0,62.2001,62.3165,62.1924,62.2157,146171.0
2018-11-27 12:00:00,80.21,80.25,80.18,80.2,46250.0,62.2157,62.2467,62.1924,62.2079,46250.0
2018-11-27 12:10:00,80.19,80.21,80.13,80.14,73438.0,62.2001,62.2157,62.1536,62.1614,73438.0
2018-11-27 12:20:00,80.14,80.19,80.02,80.05,84495.0,62.1614,62.2001,62.0683,62.0916,84495.0
2018-11-27 12:30:00,80.05,80.16,80.0,80.16,76498.0,62.0916,62.1769,62.0528,62.1769,76498.0
2018-11-27 12:40:00,80.16,80.21,80.15,80.17,67090.0,62.1769,62.2157,62.1691,62.1846,67090.0
2018-11-27 12:50:00,80.17,80.26,80.16,80.23,62317.0,62.1846,62.2544,62.1769,62.2312,62317.0
2018-11-27 13:00:00,80.23,80.35,80.21,80.31,74922.0,62.2312,62.3243,62.2157,62.2932,74922.0
2018-11-27 13:10:00,80.31,80.42,80.22,80.32,165136.0,62.2932,62.3786,62.2234,62.301,165136.0
2018-11-27 13:20:00,80.34,80.39,80.3,80.36,76713.0,62.3165,62.3553,62.2855,62.332,76713.0
2018-11-27 13:30:00,80.36,80.47,80.35,80.38,95060.0,62.332,62.4173,62.3243,62.3475,95060.0
2018-11-27 13:40:00,80.37,80.41,80.35,80.36,73305.0,62.3398,62.3708,62.3243,62.332,73305.0
2018-11-27 13:50:00,80.35,80.39,80.29,80.39,61660.0,62.3243,62.3553,62.2777,62.3553,61660.0
2018-11-27 14:00:00,80.41,80.45,80.36,80.4,82722.0,62.3708,62.4018,62.332,62.363,82722.0
2018-11-27 14:10:00,80.41,80.43,80.36,80.37,56531.0,62.3708,62.3863,62.332,62.3398,56531.0
2018-11-27 14:20:00,80.36,80.41,80.34,80.36,85809.0,62.332,62.3708,62.3165,62.332,85809.0
2018-11-27 14:30:00,80.37,80.48,80.36,80.4,66030.0,62.3398,62.4251,62.332,62.363,66030.0
2018-11-27 14:40:00,80.4,80.45,80.39,80.43,59556.0,62.363,62.4018,62.3553,62.3863,59556.0
2018-11-27 14:50:00,80.43,80.44,80.36,80.37,78015.0,62.3863,62.3941,62.332,62.3398,78015.0
2018-11-27 15:00:00,80.37,80.42,80.3,80.32,71150.0,62.3398,62.3786,62.2855,62.301,71150.0
2018-11-27 15:10:00,80.31,80.34,80.27,80.3,151255.0,62.2932,62.3165,62.2622,62.2855,151255.0
2018-11-27 15:20:00,80.31,80.37,80.29,80.33,71225.0,62.2932,62.3398,62.2777,62.3087,71225.0
2018-11-27 15:30:00,80.34,80.45,80.3,80.43,135940.0,62.3165,62.4018,62.2855,62.3863,135940.0
2018-11-27 15:40:00,80.43,80.48,80.39,80.47,224207.0,62.3863,62.4251,62.3553,62.4173,224207.0
2018-11-27 15:50:00,80.46,80.47,80.41,80.44,373875.0,62.4096,62.4173,62.3708,62.3941,373875.0
2018-11-28 09:30:00,80.5,80.54,80.15,80.46,125013.0,62.4406,62.4716,62.1691,62.4096,125013.0
2018-11-28 09:40:00,80.46,80.5,80.36,80.46,133604.0,62.4096,62.4406,62.332,62.4096,133604.0
2018-11-28 09:50:00,80.47,80.56,80.44,80.49,184415.0,62.4173,62.4871,62.3941,62.4328,184415.0
2018-11-28 10:00:00,80.49,80.66,80.47,80.63,190374.0,62.4328,62.5647,62.4173,62.5414,190374.0
2018-11-28 10:10:00,80.64,80.64,80.42,80.43,141571.0,62.5492,62.5492,62.3786,62.3863,141571.0
2018-11-28 10:20:00,80.44,80.46,80.36,80.43,257929.0,62.3941,62.4096,62.332,62.3863,257929.0
2018-11-28 10:30:00,80.43,80.49,80.35,80.43,153596.0,62.3863,62.4328,62.3243,62.3863,153596.0
2018-11-28 10:40:00,80.42,80.54,80.39,80.5,87000.0,62.3786,62.4716,62.3553,62.4406,87000.0
2018-11-28 10:50:00,80.5,80.6,80.5,80.55,74264.0,62.4406,62.5182,62.4406,62.4794,74264.0
2018-11-28 11:00:00,80.55,80.67,80.54,80.66,95644.0,62.4794,62.5725,62.4716,62.5647,95644.0
2018-11-28 11:10:00,80.66,80.67,80.58,80.6,72161.0,62.5647,62.5725,62.5027,62.5182,72161.0
2018-11-28 11:20:00,80.61,80.75,80.57,80.74,149545.0,62.5259,62.6345,62.4949,62.6268,149545.0
2018-11-28 11:30:00,80.74,80.75,80.62,80.63,78838.0,62.6268,62.6345,62.5337,62.5414,78838.0
2018-11-28 11:40:00,80.62,80.71,80.61,80.66,73146.0,62.5337,62.6035,62.5259,62.5647,73146.0
2018-11-28 11:50:00,80.67,80.69,80.55,80.6,89693.0,62.5725,62.588,62.4794,62.5182,89693.0
2018-11-28 12:00:00,80.61,81.24,80.61,81.23,320494.0,62.5259,63.0146,62.5259,63.0068,320494.0
2018-11-28 12:10:00,81.23,81.26,81.07,81.17,221759.0,63.0068,63.0301,62.8827,62.9603,221759.0
2018-11-28 12:20:00,81.17,81.22,81.02,81.04,165073.0,62.9603,62.9991,62.8439,62.8595,165073.0
2018-11-28 12:30:00,81.05,81.08,80.98,81.04,185822.0,62.8672,62.8905,62.8129,62.8595,185822.0
2018-11-28 12:40:00,81.03,81.08,80.95,80.99,117347.0,62.8517,62.8905,62.7897,62.8207,117347.0
2018-11-28 12:50:00,80.99,81.12,80.97,81.03,160332.0,62.8207,62.9215,62.8052,62.8517,160332.0
2018-11-28 13:00:00,81.04,81.06,80.94,80.97,98437.0,62.8595,62.875,62.7819,62.8052,98437.0
2018-11-28 13:10:00,80.97,81.01,80.9,80.98,66733.0,62.8052,62.8362,62.7509,62.8129,66733.0
2018-11-28 13:20:00,80.97,81.0,80.82,80.91,500748.0,62.8052,62.8284,62.6888,62.7586,500748.0
2018-11-28 13:30:00,80.91,80.97,80.88,80.96,382468.0,62.7586,62.8052,62.7354,62.7974,382468.0
2018-11-28 13:40:00,80.97,81.01,80.88,80.89,335385.0,62.8052,62.8362,62.7354,62.7431,335385.0
2018-11-28 13:50:00,80.89,80.92,80.83,80.83,377901.0,62.7431,62.7664,62.6966,62.6966,377901.0
2018-11-28 14:00:00,80.83,80.88,80.78,80.82,177177.0,62.6966,62.7354,62.6578,62.6888,177177.0
2018-11-28 14:10:00,80.82,80.87,80.81,80.86,189158.0,62.6888,62.7276,62.6811,62.7198,189158.0
2018-11-28 14:20:00,80.86,80.99,80.79,80.99,97181.0,62.7198,62.8207,62.6655,62.8207,97181.0
2018-11-28 14:30:00,81.0,81.0,80.92,80.95,91894.0,62.8284,62.8284,62.7664,62.7897,91894.0
2018-11-28 14:40:00,80.95,81.06,80.92,81.02,164675.0,62.7897,62.875,62.7664,62.8439,164675.0
2018-11-28 14:50:00,81.01,81.03,80.89,80.9,91203.0,62.8362,62.8517,62.7431,62.7509,91203.0
2018-11-28 15:00:00,80.9,80.92,80.78,80.78,108304.0,62.7509,62.7664,62.6578,62.6578,108304.0
2018-11-28 15:10:00,80.78,80.85,80.77,80.83,86051.0,62.6578,62.7121,62.65,62.6966,86051.0
2018-11-28 15:20:00,80.83,80.91,80.82,80.91,84603.0,62.6966,62.7586,62.6888,62.7586,84603.0
2018-11-28 15:30:00,80.9,81.02,80.85,81.02,159764.0,62.7509,62.8439,62.7121,62.8439,159764.0
2018-11-28 15:40:00,81.02,81.14,81.01,81.13,294191.0,62.8439,62.937,62.8362,62.9293,294191.0
2018-11-28 15:50:00,81.14,81.2,81.08,81.19,860256.0,62.937,62.9836,62.8905,62.9758,860256.0
2018-11-29 09:30:00,81.14,81.22,80.9,80.97,130062.0,62.937,62.9991,62.7509,62.8052,130062.0
2018-11-29 09:40:00,80.97,81.03,80.72,80.75,142479.0,62.8052,62.8517,62.6112,62.6345,142479.0
2018-11-29 09:50:00,80.74,80.79,80.67,80.76,74971.0,62.6268,62.6655,62.5725,62.6423,74971.0
2018-11-29 10:00:00,80.76,80.95,80.66,80.94,243992.0,62.6423,62.7897,62.5647,62.7819,243992.0
2018-11-29 10:10:00,80.94,81.07,80.92,80.99,69775.0,62.7819,62.8827,62.7664,62.8207,69775.0
2018-11-29 10:20:00,81.0,81.04,80.93,80.96,82332.0,62.8284,62.8595,62.7741,62.7974,82332.0
2018-11-29 10:30:00,80.95,81.12,80.94,81.0,159562.0,62.7897,62.9215,62.7819,62.8284,159562.0
2018-11-29 10:40:00,81.0,81.04,80.96,80.97,225304.0,62.8284,62.8595,62.7974,62.8052,225304.0
2018-11-29 10:50:00,80.97,81.0,80.89,80.93,72993.0,62.8052,62.8284,62.7431,62.7741,72993.0
2018-11-29 11:00:00,80.94,80.96,80.9,80.94,80736.0,62.7819,62.7974,62.7509,62.7819,80736.0
2018-11-29 11:10:00,80.95,80.97,80.85,80.9,257657.0,62.7897,62.8052,62.7121,62.7509,257657.0
2018-11-29 11:20:00,80.91,81.11,80.89,81.11,182285.0,62.7586,62.9138,62.7431,62.9138,182285.0
2018-11-29 11:30:00,81.11,81.11,80.93,81.04,62543.0,62.9138,62.9138,62.7741,62.8595,62543.0
2018-11-29 11:40:00,81.05,81.07,80.97,80.97,41361.0,62.8672,62.8827,62.8052,62.8052,41361.0
2018-11-29 11:50:00,80.97,81.23,80.94,81.23,254376.0,62.8052,63.0068,62.7819,63.0068,254376.0
2018-11-29 12:00:00,81.23,81.24,81.1,81.19,145591.0,63.0068,63.0146,62.906,62.9758,145591.0
2018-11-29 12:10:00,81.18,81.25,81.15,81.21,89672.0,62.9681,63.0223,62.9448,62.9913,89672.0
2018-11-29 12:20:00,81.21,81.3,81.19,81.28,64274.0,62.9913,63.0611,62.9758,63.0456,64274.0
2018-11-29 12:30:00,81.29,81.35,81.28,81.31,41908.0,63.0534,63.0999,63.0456,63.0689,41908.0
2018-11-29 12:40:00,81.32,81.38,81.3,81.37,163789.0,63.0766,63.1232,63.0611,63.1154,163789.0
2018-11-29 12:50:00,81.37,81.41,81.36,81.39,104254.0,63.1154,63.1465,63.1077,63.1309,104254.0
2018-11-29 13:00:00,81.39,81.42,81.35,81.36,79604.0,63.1309,63.1542,63.0999,63.1077,79604.0
2018-11-29 13:10:00,81.36,81.36,81.27,81.34,76334.0,63.1077,63.1077,63.0379,63.0922,76334.0
2018-11-29 13:20:00,81.34,81.35,81.27,81.28,45476.0,63.0922,63.0999,63.0379,63.0456,45476.0
2018-11-29 13:30:00,81.29,81.3,81.24,81.24,31960.0,63.0534,63.0611,63.0146,63.0146,31960.0
2018-11-29 13:40:00,81.25,81.42,81.23,81.41,36390.0,63.0223,63.1542,63.0068,63.1465,36390.0
2018-11-29 13:50:00,81.41,81.42,81.35,81.37,40303.0,63.1465,63.1542,63.0999,63.1154,40303.0
2018-11-29 14:00:00,81.36,81.39,81.22,81.25,71237.0,63.1077,63.1309,62.9991,63.0223,71237.0
2018-11-29 14:10:00,81.25,81.46,81.24,81.45,223339.0,63.0223,63.1852,63.0146,63.1775,223339.0
2018-11-29 14:20:00,81.46,81.47,81.38,81.45,70457.0,63.1852,63.193,63.1232,63.1775,70457.0
2018-11-29 14:30:00,81.45,81.51,81.38,81.39,97541.0,63.1775,63.224,63.1232,63.1309,97541.0
2018-11-29 14:40:00,81.39,81.53,81.39,81.53,99416.0,63.1309,63.2395,63.1309,63.2395,99416.0
2018-11-29 14:50:00,81.52,81.61,81.51,81.59,112312.0,63.2318,63.3016,63.224,63.2861,112312.0
2018-11-29 15:00:00,81.6,81.61,81.51,81.53,106159.0,63.2938,63.3016,63.224,63.2395,106159.0
2018-11-29 15:10:00,81.52,81.57,81.45,81.53,125389.0,63.2318,63.2706,63.1775,63.2395,125389.0
2018-11-29 15:20:00,81.53,81.55,81.41,81.47,79419.0,63.2395,63.255,63.1465,63.193,79419.0
2018-11-29 15:30:00,81.47,81.48,81.37,81.4,62735.0,63.193,63.2008,63.1154,63.1387,62735.0
2018-11-29 15:40:00,81.39,81.44,81.29,81.29,117551.0,63.1309,63.1697,63.0534,63.0534,117551.0
2018-11-29 15:50:00,81.29,81.32,81.21,81.23,396953.0,63.0534,63.0766,62.9913,63.0068,396953.0
2018-11-30 09:30:00,81.5,81.74,81.37,81.49,269168.0,63.2163,63.4024,63.1154,63.2085,269168.0
2018-11-30 09:40:00,81.49,81.74,81.49,81.63,138755.0,63.2085,63.4024,63.2085,63.3171,138755.0
2018-11-30 09:50:00,81.62,81.78,81.61,81.67,101448.0,63.3093,63.4334,63.3016,63.3481,101448.0
2018-11-30 10:00:00,81.67,81.69,81.55,81.6,95426.0,63.3481,63.3636,63.255,63.2938,95426.0
2018-11-30 10:10:00,81.6,81.6,81.33,81.34,88498.0,63.2938,63.2938,63.0844,63.0922,88498.0
2018-11-30 10:20:00,81.33,81.41,81.22,81.24,95865.0,63.0844,63.1465,62.9991,63.0146,95865.0
2018-11-30 10:30:00,81.24,81.37,81.2,81.36,71181.0,63.0146,63.1154,62.9836,63.1077,71181.0
2018-11-30 10:40:00,81.36,81.36,81.21,81.24,197178.0,63.1077,63.1077,62.9913,63.0146,197178.0
2018-11-30 10:50:00,81.24,81.31,81.18,81.28,62799.0,63.0146,63.0689,62.9681,63.0456,62799.0
2018-11-30 11:00:00,81.29,81.37,81.27,81.32,87581.0,63.0534,63.1154,63.0379,63.0766,87581.0
2018-11-30 11:10:00,81.32,81.32,81.18,81.18,159809.0,63.0766,63.0766,62.9681,62.9681,159809.0
2018-11-30 11:20:00,81.19,81.31,81.15,81.25,200077.0,62.9758,63.0689,62.9448,63.0223,200077.0
2018-11-30 11:30:00,81.24,81.24,81.13,81.23,91294.0,63.0146,63.0146,62.9293,63.0068,91294.0
2018-11-30 11:40:00,81.23,81.27,81.18,81.25,50180.0,63.0068,63.0379,62.9681,63.0223,50180.0
2018-11-30 11:50:00,81.26,81.35,81.26,81.31,67073.0,63.0301,63.0999,63.0301,63.0689,67073.0
2018-11-30 12:00:00,81.31,81.35,81.25,81.34,118041.0,63.0689,63.0999,63.0223,63.0922,118041.0
2018-11-30 12:10:00,81.33,81.39,81.28,81.37,59722.0,63.0844,63.1309,63.0456,63.1154,59722.0
2018-11-30 12:20:00,81.37,81.37,81.29,81.36,78934.0,63.1154,63.1154,63.0534,63.1077,78934.0
2018-11-30 12:30:00,81.35,81.37,81.33,81.35,73974.0,63.0999,63.1154,63.0844,63.0999,73974.0
2018-11-30 12:40:00,81.35,81.35,81.29,81.31,88975.0,63.0999,63.0999,63.0534,63.0689,88975.0
2018-11-30 12:50:00,81.3,81.33,81.25,81.28,49047.0,63.0611,63.0844,63.0223,63.0456,49047.0
2018-11-30 13:00:00,81.28,81.32,81.25,81.26,75928.0,63.0456,63.0766,63.0223,63.0301,75928.0
2018-11-30 13:10:00,81.26,81.29,81.24,81.29,40631.0,63.0301,63.0534,63.0146,63.0534,40631.0
2018-11-30 13:20:00,81.28,81.37,81.27,81.35,63255.0,63.0456,63.1154,63.0379,63.0999,63255.0
2018-11-30 13:30:00,81.35,81.45,81.33,81.45,114821.0,63.0999,63.1775,63.0844,63.1775,114821.0
2018-11-30 13:40:00,81.44,81.48,81.4,81.45,79288.0,63.1697,63.2008,63.1387,63.1775,79288.0
2018-11-30 13:50:00,81.45,81.54,81.43,81.54,106388.0,63.1775,63.2473,63.162,63.2473,106388.0
2018-11-30 14:00:00,81.54,81.55,81.5,81.53,150663.0,63.2473,63.255,63.2163,63.2395,150663.0
2018-11-30 14:10:00,81.53,81.63,81.53,81.6,83737.0,63.2395,63.3171,63.2395,63.2938,83737.0
2018-11-30 14:20:00,81.6,81.73,81.56,81.71,248952.0,63.2938,63.3947,63.2628,63.3792,248952.0
2018-11-30 14:30:00,81.71,81.73,81.63,81.65,176193.0,63.3792,63.3947,63.3171,63.3326,176193.0
2018-11-30 14:40:00,81.65,81.71,81.6,81.63,188698.0,63.3326,63.3792,63.2938,63.3171,188698.0
2018-11-30 14:50:00,81.64,81.66,81.55,81.58,314690.0,63.3249,63.3404,63.255,63.2783,314690.0
2018-11-30 15:00:00,81.58,81.71,81.57,81.71,140479.0,63.2783,63.3792,63.2706,63.3792,140479.0
2018-11-30 15:10:00,81.71,81.72,81.63,81.71,243291.0,63.3792,63.3869,63.3171,63.3792,243291.0
2018-11-30 15:20:00,81.72,81.84,81.7,81.83,218641.0,63.3869,63.48,63.3714,63.4722,218641.0
2018-11-30 15:30:00,81.84,81.89,81.78,81.89,247896.0,63.48,63.5188,63.4334,63.5188,247896.0
2018-11-30 15:40:00,81.89,81.93,81.82,81.9,324022.0,63.5188,63.5498,63.4645,63.5265,324022.0
2018-11-30 15:50:00,81.9,82.05,81.85,81.98,846102.0,63.5265,63.6429,63.4877,63.5886,846102.0
2018-12-03 09:30:00,82.48,82.55,81.83,81.96,429762.0,63.9764,64.0307,63.4722,63.5731,429762.0
2018-12-03 09:40:00,81.97,82.02,81.8,81.8,173634.0,63.5808,63.6196,63.449,63.449,173634.0
2018-12-03 09:50:00,81.81,81.95,81.72,81.82,159298.0,63.4567,63.5653,63.3869,63.4645,159298.0
2018-12-03 10:00:00,81.83,81.9,81.67,81.7,143054.0,63.4722,63.5265,63.3481,63.3714,143054.0
2018-12-03 10:10:00,81.7,81.8,81.66,81.7,143294.0,63.3714,63.449,63.3404,63.3714,143294.0
2018-12-03 10:20:00,81.71,81.91,81.69,81.84,114076.0,63.3792,63.5343,63.3636,63.48,114076.0
2018-12-03 10:30:00,81.83,81.91,81.8,81.84,129048.0,63.4722,63.5343,63.449,63.48,129048.0
2018-12-03 10:40:00,81.83,81.91,81.8,81.88,84920.0,63.4722,63.5343,63.449,63.511,84920.0
2018-12-03 10:50:00,81.9,81.9,81.74,81.84,134227.0,63.5265,63.5265,63.4024,63.48,134227.0
2018-12-03 11:00:00,81.85,81.86,81.74,81.76,66778.0,63.4877,63.4955,63.4024,63.4179,66778.0
2018-12-03 11:10:00,81.77,81.93,81.71,81.88,81095.0,63.4257,63.5498,63.3792,63.511,81095.0
2018-12-03 11:20:00,81.87,81.91,81.74,81.86,165529.0,63.5033,63.5343,63.4024,63.4955,165529.0
2018-12-03 11:30:00,81.87,81.92,81.71,81.72,137388.0,63.5033,63.542,63.3792,63.3869,137388.0
2018-12-03 11:40:00,81.71,81.74,81.66,81.71,82675.0,63.3792,63.4024,63.3404,63.3792,82675.0
2018-12-03 11:50:00,81.71,81.82,81.7,81.81,76756.0,63.3792,63.4645,63.3714,63.4567,76756.0
2018-12-03 12:00:00,81.81,81.86,81.79,81.86,52039.0,63.4567,63.4955,63.4412,63.4955,52039.0
2018-12-03 12:10:00,81.86,81.9,81.82,81.88,48908.0,63.4955,63.5265,63.4645,63.511,48908.0
2018-12-03 12:20:00,81.87,81.95,81.85,81.95,74813.0,63.5033,63.5653,63.4877,63.5653,74813.0
2018-12-03 12:30:00,81.95,82.06,81.94,82.0,101561.0,63.5653,63.6506,63.5576,63.6041,101561.0
2018-12-03 12:40:00,81.99,81.99,81.79,81.81,118234.0,63.5963,63.5963,63.4412,63.4567,118234.0
2018-12-03 12:50:00,81.81,81.83,81.75,81.82,117343.0,63.4567,63.4722,63.4102,63.4645,117343.0
2018-12-03 13:00:00,81.82,81.95,81.82,81.91,97637.0,63.4645,63.5653,63.4645,63.5343,97637.0
2018-12-03 13:10:00,81.92,82.05,81.91,82.02,131168.0,63.542,63.6429,63.5343,63.6196,131168.0
2018-12-03 13:20:00,82.03,82.1,82.02,82.06,100925.0,63.6274,63.6817,63.6196,63.6506,100925.0
2018-12-03 13:30:00,82.06,82.07,81.92,81.94,58821.0,63.6506,63.6584,63.542,63.5576,58821.0
2018-12-03 13:40:00,81.94,81.99,81.84,81.84,73798.0,63.5576,63.5963,63.48,63.48,73798.0
2018-12-03 13:50:00,81.84,81.89,81.83,81.85,57077.0,63.48,63.5188,63.4722,63.4877,57077.0
2018-12-03 14:00:00,81.86,81.9,81.77,81.83,117890.0,63.4955,63.5265,63.4257,63.4722,117890.0
2018-12-03 14:10:00,81.82,81.9,81.8,81.9,55382.0,63.4645,63.5265,63.449,63.5265,55382.0
2018-12-03 14:20:00,81.91,81.98,81.89,81.93,70813.0,63.5343,63.5886,63.5188,63.5498,70813.0
2018-12-03 14:30:00,81.94,82.01,81.92,82.0,51690.0,63.5576,63.6119,63.542,63.6041,51690.0
2018-12-03 14:40:00,82.0,82.02,81.92,81.98,75174.0,63.6041,63.6196,63.542,63.5886,75174.0
2018-12-03 14:50:00,81.98,82.0,81.89,81.95,143369.0,63.5886,63.6041,63.5188,63.5653,143369.0
2018-12-03 15:00:00,81.95,82.01,81.92,81.98,143312.0,63.5653,63.6119,63.542,63.5886,143312.0
2018-12-03 15:10:00,81.98,82.15,81.98,82.13,124291.0,63.5886,63.7204,63.5886,63.7049,124291.0
2018-12-03 15:20:00,82.13,82.16,81.96,82.04,141672.0,63.7049,63.7282,63.5731,63.6351,141672.0
2018-12-03 15:30:00,82.04,82.18,82.01,82.15,243904.0,63.6351,63.7437,63.6119,63.7204,243904.0
2018-12-03 15:40:00,82.16,82.21,82.09,82.21,233544.0,63.7282,63.767,63.6739,63.767,233544.0
2018-12-03 15:50:00,82.21,82.41,82.16,82.39,1216546.0,63.767,63.9221,63.7282,63.9066,1216546.0
2018-12-04 09:30:00,82.35,82.61,82.29,82.56,225143.0,63.8756,64.0772,63.829,64.0385,225143.0
2018-12-04 09:40:00,82.57,82.63,82.44,82.49,142516.0,64.0462,64.0928,63.9454,63.9842,142516.0
2018-12-04 09:50:00,82.49,82.55,82.46,82.5,118115.0,63.9842,64.0307,63.9609,63.9919,118115.0
2018-12-04 10:00:00,82.49,82.5,82.36,82.39,135366.0,63.9842,63.9919,63.8833,63.9066,135366.0
2018-12-04 10:10:00,82.39,82.42,82.2,82.21,117918.0,63.9066,63.9299,63.7592,63.767,117918.0
2018-12-04 10:20:00,82.22,82.28,82.16,82.27,104996.0,63.7747,63.8213,63.7282,63.8135,104996.0
2018-12-04 10:30:00,82.28,82.3,82.15,82.29,93313.0,63.8213,63.8368,63.7204,63.829,93313.0
2018-12-04 10:40:00,82.29,82.35,82.27,82.32,129606.0,63.829,63.8756,63.8135,63.8523,129606.0
2018-12-04 10:50:00,82.33,82.35,82.22,82.24,98903.0,63.8601,63.8756,63.7747,63.7903,98903.0
2018-12-04 11:00:00,82.23,82.42,82.17,82.32,148163.0,63.7825,63.9299,63.736,63.8523,148163.0
2018-12-04 11:10:00,82.33,82.36,82.29,82.33,53583.0,63.8601,63.8833,63.829,63.8601,53583.0
2018-12-04 11:20:00,82.34,82.37,82.26,82.37,87113.0,63.8678,63.8911,63.8058,63.8911,87113.0
2018-12-04 11:30:00,82.37,82.51,82.31,82.5,120883.0,63.8911,63.9997,63.8445,63.9919,120883.0
2018-12-04 11:40:00,82.51,82.52,82.39,82.43,103480.0,63.9997,64.0074,63.9066,63.9376,103480.0
2018-12-04 11:50:00,82.42,82.45,82.36,82.4,71181.0,63.9299,63.9531,63.8833,63.9144,71181.0
2018-12-04 12:00:00,82.39,82.4,81.95,82.07,213834.0,63.9066,63.9144,63.5653,63.6584,213834.0
2018-12-04 12:10:00,82.06,82.15,81.95,82.02,199370.0,63.6506,63.7204,63.5653,63.6196,199370.0
2018-12-04 12:20:00,82.01,82.02,81.69,81.69,532098.0,63.6119,63.6196,63.3636,63.3636,532098.0
2018-12-04 12:30:00,81.69,81.86,81.52,81.82,456982.0,63.3636,63.4955,63.2318,63.4645,456982.0
2018-12-04 12:40:00,81.82,81.91,81.79,81.85,165431.0,63.4645,63.5343,63.4412,63.4877,165431.0
2018-12-04 12:50:00,81.85,82.06,81.83,81.97,115660.0,63.4877,63.6506,63.4722,63.5808,115660.0
2018-12-04 13:00:00,81.97,82.08,81.93,82.08,94467.0,63.5808,63.6661,63.5498,63.6661,94467.0
2018-12-04 13:10:00,82.08,82.14,81.97,81.99,397810.0,63.6661,63.7127,63.5808,63.5963,397810.0
2018-12-04 13:20:00,81.99,82.0,81.68,81.75,175450.0,63.5963,63.6041,63.3559,63.4102,175450.0
2018-12-04 13:30:00,81.75,81.83,81.55,81.58,193108.0,63.4102,63.4722,63.255,63.2783,193108.0
2018-12-04 13:40:00,81.58,81.77,81.51,81.7,161785.0,63.2783,63.4257,63.224,63.3714,161785.0
2018-12-04 13:50:00,81.69,81.88,81.64,81.84,129181.0,63.3636,63.511,63.3249,63.48,129181.0
2018-12-04 14:00:00,81.83,81.85,81.69,81.81,222857.0,63.4722,63.4877,63.3636,63.4567,222857.0
2018-12-04 14:10:00,81.81,81.91,81.78,81.81,115532.0,63.4567,63.5343,63.4334,63.4567,115532.0
2018-12-04 14:20:00,81.81,81.84,81.64,81.7,139796.0,63.4567,63.48,63.3249,63.3714,139796.0
2018-12-04 14:30:00,81.71,81.88,81.71,81.78,199744.0,63.3792,63.511,63.3792,63.4334,199744.0
2018-12-04 14:40:00,81.77,81.89,81.69,81.79,176419.0,63.4257,63.5188,63.3636,63.4412,176419.0
2018-12-04 14:50:00,81.8,81.81,81.69,81.7,126843.0,63.449,63.4567,63.3636,63.3714,126843.0
2018-12-04 15:00:00,81.69,81.69,81.43,81.45,171732.0,63.3636,63.3636,63.162,63.1775,171732.0
2018-12-04 15:10:00,81.44,81.47,81.24,81.26,147171.0,63.1697,63.193,63.0146,63.0301,147171.0
2018-12-04 15:20:00,81.26,81.32,81.12,81.18,193575.0,63.0301,63.0766,62.9215,62.9681,193575.0
2018-12-04 15:30:00,81.17,81.35,81.1,81.13,179901.0,62.9603,63.0999,62.906,62.9293,179901.0
2018-12-04 15:40:00,81.12,81.16,81.03,81.14,287301.0,62.9215,62.9525,62.8517,62.937,287301.0
2018-12-04 15:50:00,81.14,81.19,80.99,81.15,1209013.0,62.937,62.9758,62.8207,62.9448,1209013.0
2018-12-06 09:30:00,80.75,80.88,80.53,80.74,259404.0,62.6345,62.7354,62.4639,62.6268,259404.0
2018-12-06 09:40:00,80.75,80.8,80.63,80.65,193224.0,62.6345,62.6733,62.5414,62.557,193224.0
2018-12-06 09:50:00,80.65,80.67,80.29,80.3,316360.0,62.557,62.5725,62.2777,62.2855,316360.0
2018-12-06 10:00:00,80.3,80.56,80.2,80.55,241576.0,62.2855,62.4871,62.2079,62.4794,241576.0
2018-12-06 10:10:00,80.55,80.57,80.21,80.22,244184.0,62.4794,62.4949,62.2157,62.2234,244184.0
2018-12-06 10:20:00,80.22,80.4,80.16,80.4,205049.0,62.2234,62.363,62.1769,62.363,205049.0
2018-12-06 10:30:00,80.41,80.46,80.28,80.32,147804.0,62.3708,62.4096,62.27,62.301,147804.0
2018-12-06 10:40:00,80.33,80.39,80.21,80.29,138216.0,62.3087,62.3553,62.2157,62.2777,138216.0
2018-12-06 10:50:00,80.29,80.44,80.2,80.28,407376.0,62.2777,62.3941,62.2079,62.27,407376.0
2018-12-06 11:00:00,80.28,80.35,80.19,80.25,1129741.0,62.27,62.3243,62.2001,62.2467,1129741.0
2018-12-06 11:10:00,80.25,80.26,80.09,80.24,150476.0,62.2467,62.2544,62.1226,62.2389,150476.0
2018-12-06 11:20:00,80.25,80.29,80.02,80.07,183257.0,62.2467,62.2777,62.0683,62.1071,183257.0
2018-12-06 11:30:00,80.07,80.27,80.07,80.15,165983.0,62.1071,62.2622,62.1071,62.1691,165983.0
2018-12-06 11:40:00,80.14,80.31,80.13,80.28,244016.0,62.1614,62.2932,62.1536,62.27,244016.0
2018-12-06 11:50:00,80.29,80.46,80.27,80.41,395120.0,62.2777,62.4096,62.2622,62.3708,395120.0
2018-12-06 12:00:00,80.4,80.61,80.38,80.57,379466.0,62.363,62.5259,62.3475,62.4949,379466.0
2018-12-06 12:10:00,80.57,80.7,80.51,80.52,436244.0,62.4949,62.5957,62.4484,62.4561,436244.0
2018-12-06 12:20:00,80.52,80.74,80.52,80.71,330141.0,62.4561,62.6268,62.4561,62.6035,330141.0
2018-12-06 12:30:00,80.71,80.8,80.66,80.75,133774.0,62.6035,62.6733,62.5647,62.6345,133774.0
2018-12-06 12:40:00,80.75,81.06,80.72,81.05,127192.0,62.6345,62.875,62.6112,62.8672,127192.0
2018-12-06 12:50:00,81.04,81.08,80.91,81.06,105180.0,62.8595,62.8905,62.7586,62.875,105180.0
2018-12-06 13:00:00,81.06,81.17,81.05,81.07,96014.0,62.875,62.9603,62.8672,62.8827,96014.0
2018-12-06 13:10:00,81.08,81.19,81.01,81.02,118200.0,62.8905,62.9758,62.8362,62.8439,118200.0
2018-12-06 13:20:00,81.03,81.03,80.85,80.86,110910.0,62.8517,62.8517,62.7121,62.7198,110910.0
2018-12-06 13:30:00,80.86,80.95,80.77,80.89,191387.0,62.7198,62.7897,62.65,62.7431,191387.0
2018-12-06 13:40:00,80.89,81.22,80.89,81.22,164331.0,62.7431,62.9991,62.7431,62.9991,164331.0
2018-12-06 13:50:00,81.23,81.41,81.21,81.39,170746.0,63.0068,63.1465,62.9913,63.1309,170746.0
2018-12-06 14:00:00,81.39,81.55,81.39,81.45,192331.0,63.1309,63.255,63.1309,63.1775,192331.0
2018-12-06 14:10:00,81.44,81.57,81.35,81.39,183956.0,63.1697,63.2706,63.0999,63.1309,183956.0
2018-12-06 14:20:00,81.4,81.67,81.34,81.67,267141.0,63.1387,63.3481,63.0922,63.3481,267141.0
2018-12-06 14:30:00,81.66,81.72,81.54,81.61,261082.0,63.3404,63.3869,63.2473,63.3016,261082.0
2018-12-06 14:40:00,81.6,81.78,81.51,81.63,170697.0,63.2938,63.4334,63.224,63.3171,170697.0
2018-12-06 14:50:00,81.63,82.08,81.63,82.08,241699.0,63.3171,63.6661,63.3171,63.6661,241699.0
2018-12-06 15:00:00,82.09,82.21,81.86,82.02,240824.0,63.6739,63.767,63.4955,63.6196,240824.0
2018-12-06 15:10:00,82.01,82.17,81.97,82.12,222429.0,63.6119,63.736,63.5808,63.6972,222429.0
2018-12-06 15:20:00,82.12,82.26,82.04,82.24,230598.0,63.6972,63.8058,63.6351,63.7903,230598.0
2018-12-06 15:30:00,82.24,82.59,82.22,82.57,323674.0,63.7903,64.0617,63.7747,64.0462,323674.0
2018-12-06 15:40:00,82.57,82.97,82.52,82.97,692411.0,64.0462,64.3565,64.0074,64.3565,692411.0
2018-12-06 15:50:00,82.96,83.31,82.93,83.22,2509634.0,64.3487,64.6202,64.3255,64.5504,2509634.0
2018-12-07 09:30:00,82.94,83.07,82.48,82.63,302157.0,64.3332,64.434,63.9764,64.0928,302157.0
2018-12-07 09:40:00,82.63,82.84,82.61,82.77,195713.0,64.0928,64.2556,64.0772,64.2014,195713.0
2018-12-07 09:50:00,82.78,83.02,82.76,82.98,181208.0,64.2091,64.3953,64.1936,64.3642,181208.0
2018-12-07 10:00:00,82.98,83.04,82.89,82.95,121122.0,64.3642,64.4108,64.2944,64.341,121122.0
2018-12-07 10:10:00,82.95,83.09,82.66,82.68,148170.0,64.341,64.4496,64.116,64.1315,148170.0
2018-12-07 10:20:00,82.67,82.72,82.47,82.59,218176.0,64.1238,64.1626,63.9687,64.0617,218176.0
2018-12-07 10:30:00,82.59,82.79,82.47,82.61,324318.0,64.0617,64.2169,63.9687,64.0772,324318.0
2018-12-07 10:40:00,82.61,82.83,82.56,82.73,237646.0,64.0772,64.2479,64.0385,64.1703,237646.0
2018-12-07 10:50:00,82.74,82.95,82.68,82.91,268341.0,64.1781,64.341,64.1315,64.3099,268341.0
2018-12-07 11:00:00,82.91,82.91,82.66,82.7,278204.0,64.3099,64.3099,64.116,64.1471,278204.0
2018-12-07 11:10:00,82.71,82.79,82.43,82.49,272252.0,64.1548,64.2169,63.9376,63.9842,272252.0
2018-12-07 11:20:00,82.49,82.51,82.26,82.3,169942.0,63.9842,63.9997,63.8058,63.8368,169942.0
2018-12-07 11:30:00,82.3,82.59,82.24,82.57,166735.0,63.8368,64.0617,63.7903,64.0462,166735.0
2018-12-07 11:40:00,82.58,82.6,82.5,82.55,57056.0,64.054,64.0695,63.9919,64.0307,57056.0
2018-12-07 11:50:00,82.55,82.55,82.28,82.36,113346.0,64.0307,64.0307,63.8213,63.8833,113346.0
2018-12-07 12:00:00,82.35,82.44,82.32,82.42,101969.0,63.8756,63.9454,63.8523,63.9299,101969.0
2018-12-07 12:10:00,82.41,82.58,82.36,82.39,95399.0,63.9221,64.054,63.8833,63.9066,95399.0
2018-12-07 12:20:00,82.37,82.59,82.37,82.45,488734.0,63.8911,64.0617,63.8911,63.9531,488734.0
2018-12-07 12:30:00,82.45,82.46,82.31,82.34,110034.0,63.9531,63.9609,63.8445,63.8678,110034.0
2018-12-07 12:40:00,82.34,82.41,82.24,82.33,75179.0,63.8678,63.9221,63.7903,63.8601,75179.0
2018-12-07 12:50:00,82.33,82.67,82.32,82.62,210516.0,63.8601,64.1238,63.8523,64.085,210516.0
2018-12-07 13:00:00,82.61,82.63,82.41,82.42,198673.0,64.0772,64.0928,63.9221,63.9299,198673.0
2018-12-07 13:10:00,82.42,82.5,82.21,82.22,144310.0,63.9299,63.9919,63.767,63.7747,144310.0
2018-12-07 13:20:00,82.22,82.32,82.14,82.2,154103.0,63.7747,63.8523,63.7127,63.7592,154103.0
2018-12-07 13:30:00,82.2,82.23,82.1,82.18,78016.0,63.7592,63.7825,63.6817,63.7437,78016.0
2018-12-07 13:40:00,82.17,82.26,82.13,82.14,95077.0,63.736,63.8058,63.7049,63.7127,95077.0
2018-12-07 13:50:00,82.14,82.19,82.03,82.04,95379.0,63.7127,63.7515,63.6274,63.6351,95379.0
2018-12-07 14:00:00,82.03,82.05,81.85,81.91,158870.0,63.6274,63.6429,63.4877,63.5343,158870.0
2018-12-07 14:10:00,81.9,82.1,81.86,82.1,176561.0,63.5265,63.6817,63.4955,63.6817,176561.0
2018-12-07 14:20:00,82.09,82.22,81.95,82.05,143448.0,63.6739,63.7747,63.5653,63.6429,143448.0
2018-12-07 14:30:00,82.07,82.1,81.97,82.0,130235.0,63.6584,63.6817,63.5808,63.6041,130235.0
2018-12-07 14:40:00,81.98,82.11,81.86,82.07,117068.0,63.5886,63.6894,63.4955,63.6584,117068.0
2018-12-07 14:50:00,82.07,82.16,81.83,81.86,165985.0,63.6584,63.7282,63.4722,63.4955,165985.0
2018-12-07 15:00:00,81.86,82.09,81.81,82.08,258030.0,63.4955,63.6739,63.4567,63.6661,258030.0
2018-12-07 15:10:00,82.08,82.15,81.93,82.07,166568.0,63.6661,63.7204,63.5498,63.6584,166568.0
2018-12-07 15:20:00,82.07,82.18,81.89,82.13,226502.0,63.6584,63.7437,63.5188,63.7049,226502.0
2018-12-07 15:30:00,82.12,82.47,82.07,82.18,453419.0,63.6972,63.9687,63.6584,63.7437,453419.0
2018-12-07 15:40:00,82.17,82.28,82.12,82.15,321802.0,63.736,63.8213,63.6972,63.7204,321802.0
2018-12-07 15:50:00,82.15,82.35,82.08,82.09,1553333.0,63.7204,63.8756,63.6661,63.6739,1553333.0
2018-12-10 09:30:00,82.17,82.24,81.41,81.57,271718.0,63.736,63.7903,63.1465,63.2706,271718.0
2018-12-10 09:40:00,81.57,81.66,81.34,81.34,106842.0,63.2706,63.3404,63.0922,63.0922,106842.0
2018-12-10 09:50:00,81.34,81.45,81.16,81.3,221979.0,63.0922,63.1775,62.9525,63.0611,221979.0
2018-12-10 10:00:00,81.3,81.52,81.19,81.36,148651.0,63.0611,63.2318,62.9758,63.1077,148651.0
2018-12-10 10:10:00,81.35,81.53,81.27,81.53,146867.0,63.0999,63.2395,63.0379,63.2395,146867.0
2018-12-10 10:20:00,81.53,81.69,81.5,81.65,120382.0,63.2395,63.3636,63.2163,63.3326,120382.0
2018-12-10 10:30:00,81.64,81.65,81.08,81.08,136264.0,63.3249,63.3326,62.8905,62.8905,136264.0
2018-12-10 10:40:00,81.07,81.3,81.04,81.24,361911.0,62.8827,63.0611,62.8595,63.0146,361911.0
2018-12-10 10:50:00,81.25,81.25,80.92,81.08,126231.0,63.0223,63.0223,62.7664,62.8905,126231.0
2018-12-10 11:00:00,81.09,81.11,80.58,80.71,214599.0,62.8982,62.9138,62.5027,62.6035,214599.0
2018-12-10 11:10:00,80.7,80.88,80.63,80.77,112496.0,62.5957,62.7354,62.5414,62.65,112496.0
2018-12-10 11:20:00,80.78,80.81,80.65,80.74,127207.0,62.6578,62.6811,62.557,62.6268,127207.0
2018-12-10 11:30:00,80.74,81.01,80.64,80.98,149911.0,62.6268,62.8362,62.5492,62.8129,149911.0
2018-12-10 11:40:00,80.99,81.2,80.93,81.12,228129.0,62.8207,62.9836,62.7741,62.9215,228129.0
2018-12-10 11:50:00,81.12,81.13,80.9,80.96,73111.0,62.9215,62.9293,62.7509,62.7974,73111.0
2018-12-10 12:00:00,80.96,81.06,80.89,81.04,55907.0,62.7974,62.875,62.7431,62.8595,55907.0
2018-12-10 12:10:00,81.02,81.19,80.91,80.92,120679.0,62.8439,62.9758,62.7586,62.7664,120679.0
2018-12-10 12:20:00,80.92,81.14,80.9,81.09,90391.0,62.7664,62.937,62.7509,62.8982,90391.0
2018-12-10 12:30:00,81.08,81.32,81.08,81.29,127904.0,62.8905,63.0766,62.8905,63.0534,127904.0
2018-12-10 12:40:00,81.31,81.49,81.3,81.47,144924.0,63.0689,63.2085,63.0611,63.193,144924.0
2018-12-10 12:50:00,81.49,81.52,81.35,81.35,106445.0,63.2085,63.2318,63.0999,63.0999,106445.0
2018-12-10 13:00:00,81.36,81.45,81.28,81.28,81254.0,63.1077,63.1775,63.0456,63.0456,81254.0
2018-12-10 13:10:00,81.29,81.52,81.26,81.5,125417.0,63.0534,63.2318,63.0301,63.2163,125417.0
2018-12-10 13:20:00,81.5,81.53,81.31,81.33,65159.0,63.2163,63.2395,63.0689,63.0844,65159.0
2018-12-10 13:30:00,81.31,81.57,81.3,81.5,112049.0,63.0689,63.2706,63.0611,63.2163,112049.0
2018-12-10 13:40:00,81.49,81.52,81.37,81.5,56343.0,63.2085,63.2318,63.1154,63.2163,56343.0
2018-12-10 13:50:00,81.5,81.67,81.5,81.56,91628.0,63.2163,63.3481,63.2163,63.2628,91628.0
2018-12-10 14:00:00,81.57,81.65,81.52,81.56,70566.0,63.2706,63.3326,63.2318,63.2628,70566.0
2018-12-10 14:10:00,81.58,81.6,81.42,81.48,67061.0,63.2783,63.2938,63.1542,63.2008,67061.0
2018-12-10 14:20:00,81.49,81.62,81.42,81.58,68414.0,63.2085,63.3093,63.1542,63.2783,68414.0
2018-12-10 14:30:00,81.6,81.84,81.59,81.74,98844.0,63.2938,63.48,63.2861,63.4024,98844.0
2018-12-10 14:40:00,81.75,81.82,81.71,81.74,92472.0,63.4102,63.4645,63.3792,63.4024,92472.0
2018-12-10 14:50:00,81.75,81.82,81.55,81.64,170487.0,63.4102,63.4645,63.255,63.3249,170487.0
2018-12-10 15:00:00,81.64,81.69,81.54,81.68,114303.0,63.3249,63.3636,63.2473,63.3559,114303.0
2018-12-10 15:10:00,81.68,81.69,81.49,81.53,134160.0,63.3559,63.3636,63.2085,63.2395,134160.0
2018-12-10 15:20:00,81.54,81.64,81.52,81.64,95200.0,63.2473,63.3249,63.2318,63.3249,95200.0
2018-12-10 15:30:00,81.65,82.01,81.64,81.94,239031.0,63.3326,63.6119,63.3249,63.5576,239031.0
2018-12-10 15:40:00,81.92,81.96,81.7,81.7,120746.0,63.542,63.5731,63.3714,63.3714,120746.0
2018-12-10 15:50:00,81.7,81.78,81.59,81.59,381229.0,63.3714,63.4334,63.2861,63.2861,381229.0
2018-12-11 09:30:00,82.06,82.32,81.88,82.11,221378.0,63.6506,63.8523,63.511,63.6894,221378.0
2018-12-11 09:40:00,82.11,82.32,82.11,82.16,147327.0,63.6894,63.8523,63.6894,63.7282,147327.0
2018-12-11 09:50:00,82.16,82.39,82.12,82.24,160056.0,63.7282,63.9066,63.6972,63.7903,160056.0
2018-12-11 10:00:00,82.24,82.39,82.23,82.23,168000.0,63.7903,63.9066,63.7825,63.7825,168000.0
2018-12-11 10:10:00,82.24,82.28,82.01,82.2,319261.0,63.7903,63.8213,63.6119,63.7592,319261.0
2018-12-11 10:20:00,82.2,82.32,82.17,82.24,277345.0,63.7592,63.8523,63.736,63.7903,277345.0
2018-12-11 10:30:00,82.24,82.26,82.08,82.24,105564.0,63.7903,63.8058,63.6661,63.7903,105564.0
2018-12-11 10:40:00,82.24,82.39,82.12,82.18,88193.0,63.7903,63.9066,63.6972,63.7437,88193.0
2018-12-11 10:50:00,82.17,82.25,82.11,82.25,65631.0,63.736,63.798,63.6894,63.798,65631.0
2018-12-11 11:00:00,82.27,82.39,82.25,82.36,90425.0,63.8135,63.9066,63.798,63.8833,90425.0
2018-12-11 11:10:00,82.36,82.39,82.15,82.19,67547.0,63.8833,63.9066,63.7204,63.7515,67547.0
2018-12-11 11:20:00,82.19,82.24,82.15,82.21,79594.0,63.7515,63.7903,63.7204,63.767,79594.0
2018-12-11 11:30:00,82.2,82.22,82.03,82.17,60451.0,63.7592,63.7747,63.6274,63.736,60451.0
2018-12-11 11:40:00,82.16,82.16,82.02,82.11,56872.0,63.7282,63.7282,63.6196,63.6894,56872.0
2018-12-11 11:50:00,82.11,82.22,82.11,82.17,137554.0,63.6894,63.7747,63.6894,63.736,137554.0
2018-12-11 12:00:00,82.18,82.18,81.92,82.02,110528.0,63.7437,63.7437,63.542,63.6196,110528.0
2018-12-11 12:10:00,82.01,82.01,81.86,81.89,47870.0,63.6119,63.6119,63.4955,63.5188,47870.0
2018-12-11 12:20:00,81.87,82.04,81.85,81.99,223373.0,63.5033,63.6351,63.4877,63.5963,223373.0
2018-12-11 12:30:00,81.98,82.04,81.88,81.92,35867.0,63.5886,63.6351,63.511,63.542,35867.0
2018-12-11 12:40:00,81.94,82.11,81.92,82.11,85594.0,63.5576,63.6894,63.542,63.6894,85594.0
2018-12-11 12:50:00,82.11,82.13,82.04,82.07,38100.0,63.6894,63.7049,63.6351,63.6584,38100.0
2018-12-11 13:00:00,82.06,82.12,82.02,82.09,43520.0,63.6506,63.6972,63.6196,63.6739,43520.0
2018-12-11 13:10:00,82.09,82.22,82.04,82.2,74748.0,63.6739,63.7747,63.6351,63.7592,74748.0
2018-12-11 13:20:00,82.21,82.23,82.01,82.02,47114.0,63.767,63.7825,63.6119,63.6196,47114.0
2018-12-11 13:30:00,82.01,82.05,81.96,82.03,54477.0,63.6119,63.6429,63.5731,63.6274,54477.0
2018-12-11 13:40:00,82.01,82.01,81.79,81.79,97146.0,63.6119,63.6119,63.4412,63.4412,97146.0
2018-12-11 13:50:00,81.78,81.86,81.75,81.78,84674.0,63.4334,63.4955,63.4102,63.4334,84674.0
2018-12-11 14:00:00,81.78,81.86,81.72,81.76,74544.0,63.4334,63.4955,63.3869,63.4179,74544.0
2018-12-11 14:10:00,81.76,81.94,81.75,81.92,84013.0,63.4179,63.5576,63.4102,63.542,84013.0
2018-12-11 14:20:00,81.92,82.06,81.88,82.05,68879.0,63.542,63.6506,63.511,63.6429,68879.0
2018-12-11 14:30:00,82.05,82.13,82.0,82.01,89682.0,63.6429,63.7049,63.6041,63.6119,89682.0
2018-12-11 14:40:00,82.02,82.21,82.01,82.06,134394.0,63.6196,63.767,63.6119,63.6506,134394.0
2018-12-11 14:50:00,82.07,82.16,81.98,82.03,125762.0,63.6584,63.7282,63.5886,63.6274,125762.0
2018-12-11 15:00:00,82.03,82.06,81.93,82.04,173343.0,63.6274,63.6506,63.5498,63.6351,173343.0
2018-12-11 15:10:00,82.03,82.24,82.02,82.11,151258.0,63.6274,63.7903,63.6196,63.6894,151258.0
2018-12-11 15:20:00,82.11,82.12,82.03,82.03,76642.0,63.6894,63.6972,63.6274,63.6274,76642.0
2018-12-11 15:30:00,82.02,82.14,81.93,81.93,119307.0,63.6196,63.7127,63.5498,63.5498,119307.0
2018-12-11 15:40:00,81.92,81.94,81.79,81.82,172393.0,63.542,63.5576,63.4412,63.4645,172393.0
2018-12-11 15:50:00,81.81,81.84,81.63,81.64,495895.0,63.4567,63.48,63.3171,63.3249,495895.0
2018-12-12 09:30:00,82.12,82.25,81.94,82.11,261354.0,63.6972,63.798,63.5576,63.6894,261354.0
2018-12-12 09:40:00,82.1,82.16,81.9,81.95,178462.0,63.6817,63.7282,63.5265,63.5653,178462.0
2018-12-12 09:50:00,81.96,82.02,81.82,82.0,171794.0,63.5731,63.6196,63.4645,63.6041,171794.0
2018-12-12 10:00:00,82.01,82.13,81.86,82.09,123523.0,63.6119,63.7049,63.4955,63.6739,123523.0
2018-12-12 10:10:00,82.1,82.19,82.0,82.16,169560.0,63.6817,63.7515,63.6041,63.7282,169560.0
2018-12-12 10:20:00,82.16,82.17,81.98,82.06,79147.0,63.7282,63.736,63.5886,63.6506,79147.0
2018-12-12 10:30:00,82.07,82.16,81.87,81.9,96367.0,63.6584,63.7282,63.5033,63.5265,96367.0
2018-12-12 10:40:00,81.89,81.94,81.82,81.85,103851.0,63.5188,63.5576,63.4645,63.4877,103851.0
2018-12-12 10:50:00,81.86,82.05,81.86,81.93,80644.0,63.4955,63.6429,63.4955,63.5498,80644.0
2018-12-12 11:00:00,81.93,81.96,81.86,81.87,72333.0,63.5498,63.5731,63.4955,63.5033,72333.0
2018-12-12 11:10:00,81.86,81.86,81.65,81.66,101185.0,63.4955,63.4955,63.3326,63.3404,101185.0
2018-12-12 11:20:00,81.66,81.68,81.42,81.46,99828.0,63.3404,63.3559,63.1542,63.1852,99828.0
2018-12-12 11:30:00,81.45,81.47,81.24,81.25,104881.0,63.1775,63.193,63.0146,63.0223,104881.0
2018-12-12 11:40:00,81.25,81.34,81.19,81.28,113234.0,63.0223,63.0922,62.9758,63.0456,113234.0
2018-12-12 11:50:00,81.28,81.28,81.08,81.15,92867.0,63.0456,63.0456,62.8905,62.9448,92867.0
2018-12-12 12:00:00,81.16,81.25,81.09,81.11,83074.0,62.9525,63.0223,62.8982,62.9138,83074.0
2018-12-12 12:10:00,81.12,81.15,80.88,80.91,123728.0,62.9215,62.9448,62.7354,62.7586,123728.0
2018-12-12 12:20:00,80.91,80.94,80.81,80.87,145855.0,62.7586,62.7819,62.6811,62.7276,145855.0
2018-12-12 12:30:00,80.87,80.87,80.71,80.76,111075.0,62.7276,62.7276,62.6035,62.6423,111075.0
2018-12-12 12:40:00,80.77,80.79,80.68,80.71,75531.0,62.65,62.6655,62.5802,62.6035,75531.0
2018-12-12 12:50:00,80.71,80.78,80.68,80.7,80522.0,62.6035,62.6578,62.5802,62.5957,80522.0
2018-12-12 13:00:00,80.69,80.72,80.55,80.56,128187.0,62.588,62.6112,62.4794,62.4871,128187.0
2018-12-12 13:10:00,80.55,80.69,80.54,80.59,154488.0,62.4794,62.588,62.4716,62.5104,154488.0
2018-12-12 13:20:00,80.59,80.78,80.59,80.77,94865.0,62.5104,62.6578,62.5104,62.65,94865.0
2018-12-12 13:30:00,80.77,80.77,80.67,80.7,84355.0,62.65,62.65,62.5725,62.5957,84355.0
2018-12-12 13:40:00,80.69,80.77,80.68,80.75,65344.0,62.588,62.65,62.5802,62.6345,65344.0
2018-12-12 13:50:00,80.75,80.82,80.69,80.74,154139.0,62.6345,62.6888,62.588,62.6268,154139.0
2018-12-12 14:00:00,80.74,80.78,80.57,80.59,166160.0,62.6268,62.6578,62.4949,62.5104,166160.0
2018-12-12 14:10:00,80.58,80.64,80.53,80.6,118509.0,62.5027,62.5492,62.4639,62.5182,118509.0
2018-12-12 14:20:00,80.61,80.64,80.4,80.47,109882.0,62.5259,62.5492,62.363,62.4173,109882.0
2018-12-12 14:30:00,80.46,80.52,80.39,80.46,75702.0,62.4096,62.4561,62.3553,62.4096,75702.0
2018-12-12 14:40:00,80.46,80.51,80.34,80.36,158153.0,62.4096,62.4484,62.3165,62.332,158153.0
2018-12-12 14:50:00,80.36,80.46,80.33,80.42,121477.0,62.332,62.4096,62.3087,62.3786,121477.0
2018-12-12 15:00:00,80.42,80.6,80.37,80.58,104039.0,62.3786,62.5182,62.3398,62.5027,104039.0
2018-12-12 15:10:00,80.58,80.62,80.46,80.5,198164.0,62.5027,62.5337,62.4096,62.4406,198164.0
2018-12-12 15:20:00,80.5,80.68,80.5,80.61,419934.0,62.4406,62.5802,62.4406,62.5259,419934.0
2018-12-12 15:30:00,80.61,80.85,80.6,80.85,348453.0,62.5259,62.7121,62.5182,62.7121,348453.0
2018-12-12 15:40:00,80.85,80.86,80.56,80.58,398885.0,62.7121,62.7198,62.4871,62.5027,398885.0
2018-12-12 15:50:00,80.58,80.58,80.26,80.29,774322.0,62.5027,62.5027,62.2544,62.2777,774322.0
2018-12-13 09:30:00,79.52,79.97,79.45,79.92,273135.0,62.4136,62.7667,62.3586,62.7275,273135.0
2018-12-13 09:40:00,79.93,80.25,79.87,80.15,286152.0,62.7354,62.9865,62.6883,62.908,286152.0
2018-12-13 09:50:00,80.14,80.14,79.93,80.07,176339.0,62.9002,62.9002,62.7354,62.8452,176339.0
2018-12-13 10:00:00,80.07,80.5,80.07,80.3,177476.0,62.8452,63.1827,62.8452,63.0258,177476.0
2018-12-13 10:10:00,80.3,80.45,80.22,80.26,121221.0,63.0258,63.1435,62.963,62.9944,121221.0
2018-12-13 10:20:00,80.27,80.34,80.07,80.09,144939.0,63.0022,63.0572,62.8452,62.8609,144939.0
2018-12-13 10:30:00,80.09,80.16,80.0,80.03,92246.0,62.8609,62.9159,62.7903,62.8138,92246.0
2018-12-13 10:40:00,80.03,80.17,79.94,80.11,179972.0,62.8138,62.9237,62.7432,62.8766,179972.0
2018-12-13 10:50:00,80.11,80.14,79.93,80.12,140317.0,62.8766,62.9002,62.7354,62.8845,140317.0
2018-12-13 11:00:00,80.11,80.31,80.09,80.24,172119.0,62.8766,63.0336,62.8609,62.9787,172119.0
2018-12-13 11:10:00,80.24,80.27,80.15,80.16,134157.0,62.9787,63.0022,62.908,62.9159,134157.0
2018-12-13 11:20:00,80.16,80.2,79.98,80.16,107782.0,62.9159,62.9473,62.7746,62.9159,107782.0
2018-12-13 11:30:00,80.16,80.24,80.1,80.14,112247.0,62.9159,62.9787,62.8688,62.9002,112247.0
2018-12-13 11:40:00,80.13,80.31,80.1,80.17,152406.0,62.8923,63.0336,62.8688,62.9237,152406.0
2018-12-13 11:50:00,80.17,80.21,80.07,80.07,117046.0,62.9237,62.9551,62.8452,62.8452,117046.0
2018-12-13 12:00:00,80.05,80.09,79.92,80.09,113155.0,62.8295,62.8609,62.7275,62.8609,113155.0
2018-12-13 12:10:00,80.09,80.12,80.01,80.06,93086.0,62.8609,62.8845,62.7981,62.8374,93086.0
2018-12-13 12:20:00,80.06,80.08,79.98,79.99,78377.0,62.8374,62.8531,62.7746,62.7824,78377.0
2018-12-13 12:30:00,79.99,80.22,79.98,80.2,121785.0,62.7824,62.963,62.7746,62.9473,121785.0
2018-12-13 12:40:00,80.21,80.24,80.1,80.16,64488.0,62.9551,62.9787,62.8688,62.9159,64488.0
2018-12-13 12:50:00,80.16,80.18,80.1,80.16,113626.0,62.9159,62.9316,62.8688,62.9159,113626.0
2018-12-13 13:00:00,80.16,80.16,80.01,80.12,116602.0,62.9159,62.9159,62.7981,62.8845,116602.0
2018-12-13 13:10:00,80.11,80.15,80.01,80.09,85430.0,62.8766,62.908,62.7981,62.8609,85430.0
2018-12-13 13:20:00,80.09,80.22,80.05,80.12,117253.0,62.8609,62.963,62.8295,62.8845,117253.0
2018-12-13 13:30:00,80.13,80.24,80.12,80.2,128288.0,62.8923,62.9787,62.8845,62.9473,128288.0
2018-12-13 13:40:00,80.21,80.24,80.16,80.17,80813.0,62.9551,62.9787,62.9159,62.9237,80813.0
2018-12-13 13:50:00,80.17,80.2,80.05,80.07,84477.0,62.9237,62.9473,62.8295,62.8452,84477.0
2018-12-13 14:00:00,80.07,80.11,79.91,79.94,128916.0,62.8452,62.8766,62.7197,62.7432,128916.0
2018-12-13 14:10:00,79.93,80.0,79.89,79.98,71262.0,62.7354,62.7903,62.704,62.7746,71262.0
2018-12-13 14:20:00,79.99,79.99,79.87,79.96,195971.0,62.7824,62.7824,62.6883,62.7589,195971.0
2018-12-13 14:30:00,79.97,79.99,79.87,79.93,91507.0,62.7667,62.7824,62.6883,62.7354,91507.0
2018-12-13 14:40:00,79.93,79.98,79.87,79.89,69699.0,62.7354,62.7746,62.6883,62.704,69699.0
2018-12-13 14:50:00,79.89,80.02,79.89,79.94,97736.0,62.704,62.806,62.704,62.7432,97736.0
2018-12-13 15:00:00,79.94,79.96,79.88,79.89,95677.0,62.7432,62.7589,62.6961,62.704,95677.0
2018-12-13 15:10:00,79.89,80.08,79.86,80.06,349005.0,62.704,62.8531,62.6804,62.8374,349005.0
2018-12-13 15:20:00,80.06,80.12,79.99,79.99,89848.0,62.8374,62.8845,62.7824,62.7824,89848.0
2018-12-13 15:30:00,79.98,80.02,79.8,79.92,176090.0,62.7746,62.806,62.6333,62.7275,176090.0
2018-12-13 15:40:00,79.92,80.02,79.9,79.93,195482.0,62.7275,62.806,62.7118,62.7354,195482.0
2018-12-13 15:50:00,79.93,79.94,79.83,79.86,395079.0,62.7354,62.7432,62.6569,62.6804,395079.0
2018-12-14 09:30:00,79.62,79.75,79.46,79.59,234523.0,62.492,62.5941,62.3665,62.4685,234523.0
2018-12-14 09:40:00,79.61,79.7,79.44,79.54,531333.0,62.4842,62.5548,62.3508,62.4292,531333.0
2018-12-14 09:50:00,79.52,79.72,79.52,79.67,104986.0,62.4136,62.5705,62.4136,62.5313,104986.0
2018-12-14 10:00:00,79.68,79.79,79.62,79.75,108759.0,62.5391,62.6255,62.492,62.5941,108759.0
2018-12-14 10:10:00,79.75,79.91,79.72,79.75,131834.0,62.5941,62.7197,62.5705,62.5941,131834.0
2018-12-14 10:20:00,79.75,79.91,79.7,79.89,129401.0,62.5941,62.7197,62.5548,62.704,129401.0
2018-12-14 10:30:00,79.89,79.93,79.72,79.92,177122.0,62.704,62.7354,62.5705,62.7275,177122.0
2018-12-14 10:40:00,79.92,79.95,79.84,79.91,69336.0,62.7275,62.751,62.6647,62.7197,69336.0
2018-12-14 10:50:00,79.9,80.0,79.81,79.83,110280.0,62.7118,62.7903,62.6412,62.6569,110280.0
2018-12-14 11:00:00,79.82,80.01,79.8,79.94,128992.0,62.649,62.7981,62.6333,62.7432,128992.0
2018-12-14 11:10:00,79.95,79.97,79.84,79.92,102879.0,62.751,62.7667,62.6647,62.7275,102879.0
2018-12-14 11:20:00,79.92,79.95,79.68,79.69,102154.0,62.7275,62.751,62.5391,62.547,102154.0
2018-12-14 11:30:00,79.68,79.84,79.68,79.81,130555.0,62.5391,62.6647,62.5391,62.6412,130555.0
2018-12-14 11:40:00,79.8,79.88,79.73,79.75,79844.0,62.6333,62.6961,62.5784,62.5941,79844.0
2018-12-14 11:50:00,79.74,79.74,79.59,79.63,107364.0,62.5862,62.5862,62.4685,62.4999,107364.0
2018-12-14 12:00:00,79.64,79.72,79.64,79.67,84345.0,62.5077,62.5705,62.5077,62.5313,84345.0
2018-12-14 12:10:00,79.66,79.7,79.55,79.58,577770.0,62.5234,62.5548,62.4371,62.4606,577770.0
2018-12-14 12:20:00,79.59,79.7,79.57,79.7,110140.0,62.4685,62.5548,62.4528,62.5548,110140.0
2018-12-14 12:30:00,79.7,79.78,79.59,79.59,362976.0,62.5548,62.6176,62.4685,62.4685,362976.0
2018-12-14 12:40:00,79.58,79.62,79.53,79.59,121838.0,62.4606,62.492,62.4214,62.4685,121838.0
2018-12-14 12:50:00,79.6,79.66,79.59,79.6,199894.0,62.4763,62.5234,62.4685,62.4763,199894.0
2018-12-14 13:00:00,79.6,79.65,79.53,79.63,88756.0,62.4763,62.5156,62.4214,62.4999,88756.0
2018-12-14 13:10:00,79.62,79.68,79.58,79.65,69523.0,62.492,62.5391,62.4606,62.5156,69523.0
2018-12-14 13:20:00,79.64,79.71,79.61,79.69,59631.0,62.5077,62.5627,62.4842,62.547,59631.0
2018-12-14 13:30:00,79.69,79.69,79.58,79.65,79394.0,62.547,62.547,62.4606,62.5156,79394.0
2018-12-14 13:40:00,79.65,79.73,79.64,79.69,93133.0,62.5156,62.5784,62.5077,62.547,93133.0
2018-12-14 13:50:00,79.7,79.73,79.65,79.68,125726.0,62.5548,62.5784,62.5156,62.5391,125726.0
2018-12-14 14:00:00,79.69,79.7,79.59,79.62,201891.0,62.547,62.5548,62.4685,62.492,201891.0
2018-12-14 14:10:00,79.61,79.63,79.52,79.56,206999.0,62.4842,62.4999,62.4136,62.4449,206999.0
2018-12-14 14:20:00,79.56,79.64,79.53,79.57,106606.0,62.4449,62.5077,62.4214,62.4528,106606.0
2018-12-14 14:30:00,79.57,79.57,79.38,79.39,146560.0,62.4528,62.4528,62.3037,62.3115,146560.0
2018-12-14 14:40:00,79.38,79.42,79.27,79.28,445063.0,62.3037,62.3351,62.2173,62.2252,445063.0
2018-12-14 14:50:00,79.29,79.45,79.23,79.39,339504.0,62.233,62.3586,62.1859,62.3115,339504.0
2018-12-14 15:00:00,79.4,79.46,79.29,79.34,168027.0,62.3194,62.3665,62.233,62.2723,168027.0
2018-12-14 15:10:00,79.34,79.52,79.33,79.51,299089.0,62.2723,62.4136,62.2644,62.4057,299089.0
2018-12-14 15:20:00,79.51,79.51,79.39,79.4,195287.0,62.4057,62.4057,62.3115,62.3194,195287.0
2018-12-14 15:30:00,79.39,79.47,79.33,79.43,177684.0,62.3115,62.3743,62.2644,62.3429,177684.0
2018-12-14 15:40:00,79.43,79.54,79.42,79.52,287629.0,62.3429,62.4292,62.3351,62.4136,287629.0
2018-12-14 15:50:00,79.53,79.79,79.5,79.68,1017037.0,62.4214,62.6255,62.3979,62.5391,1017037.0
2018-12-17 09:30:00,79.64,79.99,79.63,79.76,353378.0,62.5077,62.7824,62.4999,62.6019,353378.0
2018-12-17 09:40:00,79.77,79.78,79.44,79.55,168602.0,62.6098,62.6176,62.3508,62.4371,168602.0
2018-12-17 09:50:00,79.55,79.55,79.3,79.51,113664.0,62.4371,62.4371,62.2409,62.4057,113664.0
2018-12-17 10:00:00,79.5,79.51,79.29,79.38,149147.0,62.3979,62.4057,62.233,62.3037,149147.0
2018-12-17 10:10:00,79.38,79.38,79.13,79.19,98720.0,62.3037,62.3037,62.1074,62.1545,98720.0
2018-12-17 10:20:00,79.18,79.31,78.98,79.0,115603.0,62.1467,62.2487,61.9897,62.0054,115603.0
2018-12-17 10:30:00,78.99,79.06,78.81,78.84,187113.0,61.9976,62.0525,61.8563,61.8798,187113.0
2018-12-17 10:40:00,78.84,79.2,78.84,79.1,191505.0,61.8798,62.1624,61.8798,62.0839,191505.0
2018-12-17 10:50:00,79.1,79.13,79.0,79.06,94178.0,62.0839,62.1074,62.0054,62.0525,94178.0
2018-12-17 11:00:00,79.08,79.13,79.01,79.02,131882.0,62.0682,62.1074,62.0133,62.0211,131882.0
2018-12-17 11:10:00,79.02,79.03,78.79,78.79,127114.0,62.0211,62.029,61.8406,61.8406,127114.0
2018-12-17 11:20:00,78.8,78.84,78.64,78.66,104148.0,61.8484,61.8798,61.7229,61.7386,104148.0
2018-12-17 11:30:00,78.66,78.79,78.62,78.78,80317.0,61.7386,61.8406,61.7072,61.8327,80317.0
2018-12-17 11:40:00,78.79,78.84,78.69,78.83,75238.0,61.8406,61.8798,61.7621,61.872,75238.0
2018-12-17 11:50:00,78.84,78.84,78.76,78.83,65484.0,61.8798,61.8798,61.817,61.872,65484.0
2018-12-17 12:00:00,78.83,78.85,78.63,78.64,100215.0,61.872,61.8877,61.715,61.7229,100215.0
2018-12-17 12:10:00,78.63,78.65,78.42,78.42,152182.0,61.715,61.7307,61.5502,61.5502,152182.0
2018-12-17 12:20:00,78.42,78.44,78.29,78.32,144225.0,61.5502,61.5659,61.4481,61.4717,144225.0
2018-12-17 12:30:00,78.32,78.32,78.03,78.03,337987.0,61.4717,61.4717,61.2441,61.2441,337987.0
2018-12-17 12:40:00,78.03,78.08,77.81,77.87,1710320.0,61.2441,61.2833,61.0714,61.1185,1710320.0
2018-12-17 12:50:00,77.87,77.87,77.37,77.38,948872.0,61.1185,61.1185,60.7261,60.7339,948872.0
2018-12-17 13:00:00,77.38,77.52,77.33,77.44,410356.0,60.7339,60.8438,60.6947,60.781,410356.0
2018-12-17 13:10:00,77.44,77.64,77.43,77.63,321640.0,60.781,60.938,60.7732,60.9301,321640.0
2018-12-17 13:20:00,77.64,77.72,77.54,77.62,184125.0,60.938,61.0008,60.8595,60.9223,184125.0
2018-12-17 13:30:00,77.6,77.65,77.46,77.51,176593.0,60.9066,60.9458,60.7967,60.8359,176593.0
2018-12-17 13:40:00,77.53,77.64,77.47,77.54,152347.0,60.8516,60.938,60.8045,60.8595,152347.0
2018-12-17 13:50:00,77.55,77.72,77.52,77.56,130985.0,60.8673,61.0008,60.8438,60.8752,130985.0
2018-12-17 14:00:00,77.55,77.58,77.23,77.26,248302.0,60.8673,60.8909,60.6162,60.6397,248302.0
2018-12-17 14:10:00,77.26,77.29,77.1,77.24,231852.0,60.6397,60.6633,60.5141,60.624,231852.0
2018-12-17 14:20:00,77.23,77.44,77.19,77.4,189757.0,60.6162,60.781,60.5848,60.7496,189757.0
2018-12-17 14:30:00,77.4,77.57,77.38,77.57,202362.0,60.7496,60.883,60.7339,60.883,202362.0
2018-12-17 14:40:00,77.57,77.73,77.54,77.71,151205.0,60.883,61.0086,60.8595,60.9929,151205.0
2018-12-17 14:50:00,77.71,77.72,77.51,77.62,144282.0,60.9929,61.0008,60.8359,60.9223,144282.0
2018-12-17 15:00:00,77.62,77.66,77.55,77.57,313073.0,60.9223,60.9537,60.8673,60.883,313073.0
2018-12-17 15:10:00,77.56,77.79,77.45,77.48,325888.0,60.8752,61.0557,60.7889,60.8124,325888.0
2018-12-17 15:20:00,77.47,77.51,77.23,77.3,360210.0,60.8045,60.8359,60.6162,60.6711,360210.0
2018-12-17 15:30:00,77.3,77.33,76.92,76.94,631369.0,60.6711,60.6947,60.3729,60.3886,631369.0
2018-12-17 15:40:00,76.94,76.94,76.47,76.55,1002491.0,60.3886,60.3886,60.0197,60.0825,1002491.0
2018-12-17 15:50:00,76.56,76.91,76.55,76.69,3623365.0,60.0903,60.365,60.0825,60.1923,3623365.0
2018-12-18 09:30:00,77.49,77.6,77.15,77.44,672197.0,60.8202,60.9066,60.5534,60.781,672197.0
2018-12-18 09:40:00,77.44,77.78,77.25,77.7,376554.0,60.781,61.0479,60.6319,60.9851,376554.0
2018-12-18 09:50:00,77.71,77.76,77.53,77.75,445294.0,60.9929,61.0322,60.8516,61.0243,445294.0
2018-12-18 10:00:00,77.76,77.92,77.61,77.72,356866.0,61.0322,61.1577,60.9144,61.0008,356866.0
2018-12-18 10:10:00,77.73,77.76,77.51,77.58,305330.0,61.0086,61.0322,60.8359,60.8909,305330.0
2018-12-18 10:20:00,77.57,77.87,77.42,77.8,358409.0,60.883,61.1185,60.7653,61.0636,358409.0
2018-12-18 10:30:00,77.8,77.8,77.54,77.62,303720.0,61.0636,61.0636,60.8595,60.9223,303720.0
2018-12-18 10:40:00,77.63,77.7,77.36,77.49,249232.0,60.9301,60.9851,60.7182,60.8202,249232.0
2018-12-18 10:50:00,77.48,77.55,77.41,77.48,246692.0,60.8124,60.8673,60.7575,60.8124,246692.0
2018-12-18 11:00:00,77.48,77.58,77.44,77.51,183345.0,60.8124,60.8909,60.781,60.8359,183345.0
2018-12-18 11:10:00,77.51,77.76,77.5,77.68,291591.0,60.8359,61.0322,60.8281,60.9694,291591.0
2018-12-18 11:20:00,77.69,77.74,77.48,77.74,244389.0,60.9772,61.0165,60.8124,61.0165,244389.0
2018-12-18 11:30:00,77.75,77.82,77.71,77.73,186413.0,61.0243,61.0793,60.9929,61.0086,186413.0
2018-12-18 11:40:00,77.72,77.84,77.66,77.77,178094.0,61.0008,61.095,60.9537,61.04,178094.0
2018-12-18 11:50:00,77.77,77.85,77.65,77.68,250286.0,61.04,61.1028,60.9458,60.9694,250286.0
2018-12-18 12:00:00,77.68,77.87,77.67,77.83,123704.0,60.9694,61.1185,60.9615,61.0871,123704.0
2018-12-18 12:10:00,77.83,77.92,77.78,77.91,155049.0,61.0871,61.1577,61.0479,61.1499,155049.0
2018-12-18 12:20:00,77.91,77.96,77.8,77.83,111791.0,61.1499,61.1891,61.0636,61.0871,111791.0
2018-12-18 12:30:00,77.83,77.93,77.73,77.8,100577.0,61.0871,61.1656,61.0086,61.0636,100577.0
2018-12-18 12:40:00,77.8,77.83,77.7,77.78,102676.0,61.0636,61.0871,60.9851,61.0479,102676.0
2018-12-18 12:50:00,77.77,77.85,77.7,77.79,113711.0,61.04,61.1028,60.9851,61.0557,113711.0
2018-12-18 13:00:00,77.79,77.81,77.68,77.7,122926.0,61.0557,61.0714,60.9694,60.9851,122926.0
2018-12-18 13:10:00,77.7,77.74,77.55,77.57,120517.0,60.9851,61.0165,60.8673,60.883,120517.0
2018-12-18 13:20:00,77.57,77.66,77.55,77.62,123423.0,60.883,60.9537,60.8673,60.9223,123423.0
2018-12-18 13:30:00,77.61,77.61,77.47,77.47,115565.0,60.9144,60.9144,60.8045,60.8045,115565.0
2018-12-18 13:40:00,77.47,77.64,77.47,77.63,165586.0,60.8045,60.938,60.8045,60.9301,165586.0
2018-12-18 13:50:00,77.63,77.63,77.46,77.57,212883.0,60.9301,60.9301,60.7967,60.883,212883.0
2018-12-18 14:00:00,77.56,77.65,77.5,77.65,118173.0,60.8752,60.9458,60.8281,60.9458,118173.0
2018-12-18 14:10:00,77.65,77.65,77.52,77.58,146188.0,60.9458,60.9458,60.8438,60.8909,146188.0
2018-12-18 14:20:00,77.59,77.69,77.57,77.64,109491.0,60.8987,60.9772,60.883,60.938,109491.0
2018-12-18 14:30:00,77.65,77.65,77.47,77.59,143668.0,60.9458,60.9458,60.8045,60.8987,143668.0
2018-12-18 14:40:00,77.58,77.62,77.28,77.33,243239.0,60.8909,60.9223,60.6554,60.6947,243239.0
2018-12-18 14:50:00,77.33,77.41,77.11,77.13,264887.0,60.6947,60.7575,60.522,60.5377,264887.0
2018-12-18 15:00:00,77.12,77.33,77.07,77.24,239780.0,60.5298,60.6947,60.4906,60.624,239780.0
2018-12-18 15:10:00,77.23,77.5,77.21,77.37,214723.0,60.6162,60.8281,60.6005,60.7261,214723.0
2018-12-18 15:20:00,77.37,77.41,77.18,77.26,230960.0,60.7261,60.7575,60.5769,60.6397,230960.0
2018-12-18 15:30:00,77.27,77.47,77.24,77.27,245238.0,60.6476,60.8045,60.624,60.6476,245238.0
2018-12-18 15:40:00,77.26,77.68,77.25,77.66,196054.0,60.6397,60.9694,60.6319,60.9537,196054.0
2018-12-18 15:50:00,77.66,77.67,77.41,77.43,471140.0,60.9537,60.9615,60.7575,60.7732,471140.0
2018-12-19 09:30:00,77.46,77.53,77.17,77.3,747300.0,60.7967,60.8516,60.5691,60.6711,747300.0
2018-12-19 09:40:00,77.31,77.31,76.99,77.06,324798.0,60.679,60.679,60.4278,60.4827,324798.0
2018-12-19 09:50:00,77.07,77.34,77.03,77.33,180235.0,60.4906,60.7025,60.4592,60.6947,180235.0
2018-12-19 10:00:00,77.34,77.48,77.29,77.3,558967.0,60.7025,60.8124,60.6633,60.6711,558967.0
2018-12-19 10:10:00,77.3,77.46,77.24,77.44,153743.0,60.6711,60.7967,60.624,60.781,153743.0
2018-12-19 10:20:00,77.44,77.58,77.4,77.55,270592.0,60.781,60.8909,60.7496,60.8673,270592.0
2018-12-19 10:30:00,77.56,77.56,77.47,77.48,234771.0,60.8752,60.8752,60.8045,60.8124,234771.0
2018-12-19 10:40:00,77.48,77.54,77.4,77.41,97049.0,60.8124,60.8595,60.7496,60.7575,97049.0
2018-12-19 10:50:00,77.41,77.48,77.36,77.48,194594.0,60.7575,60.8124,60.7182,60.8124,194594.0
2018-12-19 11:00:00,77.48,77.49,77.38,77.43,169603.0,60.8124,60.8202,60.7339,60.7732,169603.0
2018-12-19 11:10:00,77.43,77.49,77.27,77.31,174618.0,60.7732,60.8202,60.6476,60.679,174618.0
2018-12-19 11:20:00,77.3,77.62,77.27,77.61,178733.0,60.6711,60.9223,60.6476,60.9144,178733.0
2018-12-19 11:30:00,77.61,77.61,77.41,77.43,153730.0,60.9144,60.9144,60.7575,60.7732,153730.0
2018-12-19 11:40:00,77.43,77.44,77.29,77.36,165756.0,60.7732,60.781,60.6633,60.7182,165756.0
2018-12-19 11:50:00,77.35,77.51,77.33,77.47,137966.0,60.7104,60.8359,60.6947,60.8045,137966.0
2018-12-19 12:00:00,77.47,77.62,77.44,77.62,126084.0,60.8045,60.9223,60.781,60.9223,126084.0
2018-12-19 12:10:00,77.62,77.67,77.55,77.59,65522.0,60.9223,60.9615,60.8673,60.8987,65522.0
2018-12-19 12:20:00,77.58,77.71,77.56,77.68,39780.0,60.8909,60.9929,60.8752,60.9694,39780.0
2018-12-19 12:30:00,77.68,77.71,77.59,77.62,151552.0,60.9694,60.9929,60.8987,60.9223,151552.0
2018-12-19 12:40:00,77.62,77.77,77.61,77.72,209684.0,60.9223,61.04,60.9144,61.0008,209684.0
2018-12-19 12:50:00,77.73,77.75,77.61,77.64,82983.0,61.0086,61.0243,60.9144,60.938,82983.0
2018-12-19 13:00:00,77.64,77.66,77.54,77.55,94270.0,60.938,60.9537,60.8595,60.8673,94270.0
2018-12-19 13:10:00,77.54,77.61,77.49,77.54,84754.0,60.8595,60.9144,60.8202,60.8595,84754.0
2018-12-19 13:20:00,77.55,77.62,77.49,77.55,104236.0,60.8673,60.9223,60.8202,60.8673,104236.0
2018-12-19 13:30:00,77.55,77.67,77.52,77.65,85524.0,60.8673,60.9615,60.8438,60.9458,85524.0
2018-12-19 13:40:00,77.65,77.76,77.65,77.7,99948.0,60.9458,61.0322,60.9458,60.9851,99948.0
2018-12-19 13:50:00,77.7,77.82,77.6,77.79,194379.0,60.9851,61.0793,60.9066,61.0557,194379.0
2018-12-19 14:00:00,77.85,78.0,77.19,77.31,537199.0,61.1028,61.2205,60.5848,60.679,537199.0
2018-12-19 14:10:00,77.32,77.69,77.14,77.65,309109.0,60.6868,60.9772,60.5455,60.9458,309109.0
2018-12-19 14:20:00,77.65,77.68,77.46,77.52,257490.0,60.9458,60.9694,60.7967,60.8438,257490.0
2018-12-19 14:30:00,77.51,77.58,77.36,77.54,324950.0,60.8359,60.8909,60.7182,60.8595,324950.0
2018-12-19 14:40:00,77.53,77.53,77.04,77.21,341613.0,60.8516,60.8516,60.4671,60.6005,341613.0
2018-12-19 14:50:00,77.2,77.21,76.74,76.84,496311.0,60.5926,60.6005,60.2316,60.3101,496311.0
2018-12-19 15:00:00,76.85,76.85,76.28,76.61,628606.0,60.3179,60.3179,59.8705,60.1296,628606.0
2018-12-19 15:10:00,76.61,76.79,76.43,76.58,319163.0,60.1296,60.2708,59.9883,60.106,319163.0
2018-12-19 15:20:00,76.56,76.79,76.43,76.49,323045.0,60.0903,60.2708,59.9883,60.0354,323045.0
2018-12-19 15:30:00,76.48,76.73,76.43,76.61,267497.0,60.0275,60.2237,59.9883,60.1296,267497.0
2018-12-19 15:40:00,76.61,76.76,76.4,76.72,352588.0,60.1296,60.2473,59.9647,60.2159,352588.0
2018-12-19 15:50:00,76.73,76.75,76.52,76.55,672345.0,60.2237,60.2394,60.0589,60.0825,672345.0
2018-12-20 09:30:00,76.49,76.59,76.04,76.14,341432.0,60.0354,60.1139,59.6822,59.7607,341432.0
2018-12-20 09:40:00,76.13,76.13,75.84,75.85,280419.0,59.7528,59.7528,59.5252,59.533,280419.0
2018-12-20 09:50:00,75.85,76.31,75.84,76.3,305123.0,59.533,59.8941,59.5252,59.8862,305123.0
2018-12-20 10:00:00,76.29,76.55,76.15,76.42,212963.0,59.8784,60.0825,59.7685,59.9804,212963.0
2018-12-20 10:10:00,76.41,76.52,76.3,76.32,166646.0,59.9726,60.0589,59.8862,59.9019,166646.0
2018-12-20 10:20:00,76.32,76.44,76.23,76.34,240937.0,59.9019,59.9961,59.8313,59.9176,240937.0
2018-12-20 10:30:00,76.34,76.64,76.33,76.54,270656.0,59.9176,60.1531,59.9098,60.0746,270656.0
2018-12-20 10:40:00,76.55,76.69,76.42,76.44,158067.0,60.0825,60.1923,59.9804,59.9961,158067.0
2018-12-20 10:50:00,76.43,76.51,76.31,76.42,151083.0,59.9883,60.0511,59.8941,59.9804,151083.0
2018-12-20 11:00:00,76.42,76.67,76.35,76.65,108861.0,59.9804,60.1766,59.9255,60.1609,108861.0
2018-12-20 11:10:00,76.66,76.72,76.54,76.59,203628.0,60.1688,60.2159,60.0746,60.1139,203628.0
2018-12-20 11:20:00,76.59,76.64,76.43,76.52,176752.0,60.1139,60.1531,59.9883,60.0589,176752.0
2018-12-20 11:30:00,76.52,76.52,76.34,76.41,172419.0,60.0589,60.0589,59.9176,59.9726,172419.0
2018-12-20 11:40:00,76.42,76.53,76.35,76.36,238020.0,59.9804,60.0668,59.9255,59.9333,238020.0
2018-12-20 11:50:00,76.37,76.52,76.15,76.25,364556.0,59.9412,60.0589,59.7685,59.847,364556.0
2018-12-20 12:00:00,76.25,76.37,76.18,76.32,230231.0,59.847,59.9412,59.7921,59.9019,230231.0
2018-12-20 12:10:00,76.33,76.41,76.2,76.4,330678.0,59.9098,59.9726,59.8078,59.9647,330678.0
2018-12-20 12:20:00,76.39,76.52,76.3,76.52,213212.0,59.9569,60.0589,59.8862,60.0589,213212.0
2018-12-20 12:30:00,76.52,76.54,76.27,76.28,279046.0,60.0589,60.0746,59.8627,59.8705,279046.0
2018-12-20 12:40:00,76.28,76.31,76.14,76.24,144210.0,59.8705,59.8941,59.7607,59.8391,144210.0
2018-12-20 12:50:00,76.23,76.27,76.09,76.25,189282.0,59.8313,59.8627,59.7214,59.847,189282.0
2018-12-20 13:00:00,76.24,76.25,76.07,76.1,185930.0,59.8391,59.847,59.7057,59.7293,185930.0
2018-12-20 13:10:00,76.09,76.25,76.07,76.12,132148.0,59.7214,59.847,59.7057,59.745,132148.0
2018-12-20 13:20:00,76.11,76.21,75.98,76.07,199555.0,59.7371,59.8156,59.6351,59.7057,199555.0
2018-12-20 13:30:00,76.08,76.1,75.87,75.93,212141.0,59.7136,59.7293,59.5487,59.5958,212141.0
2018-12-20 13:40:00,75.93,75.93,75.75,75.83,249981.0,59.5958,59.5958,59.4546,59.5173,249981.0
2018-12-20 13:50:00,75.82,75.83,75.55,75.56,256425.0,59.5095,59.5173,59.2976,59.3054,256425.0
2018-12-20 14:00:00,75.56,75.6,75.24,75.26,487159.0,59.3054,59.3368,59.0543,59.07,487159.0
2018-12-20 14:10:00,75.27,75.27,74.89,74.91,465287.0,59.0778,59.0778,58.7796,58.7953,465287.0
2018-12-20 14:20:00,74.92,75.37,74.91,75.36,450708.0,58.8031,59.1563,58.7953,59.1485,450708.0
2018-12-20 14:30:00,75.36,75.66,75.33,75.48,532474.0,59.1485,59.3839,59.1249,59.2426,532474.0
2018-12-20 14:40:00,75.49,76.15,75.46,76.14,445429.0,59.2505,59.7685,59.2269,59.7607,445429.0
2018-12-20 14:50:00,76.14,76.14,75.61,75.72,466350.0,59.7607,59.7607,59.3447,59.431,466350.0
2018-12-20 15:00:00,75.72,75.73,75.37,75.64,320255.0,59.431,59.4389,59.1563,59.3682,320255.0
2018-12-20 15:10:00,75.64,75.78,75.56,75.6,278797.0,59.3682,59.4781,59.3054,59.3368,278797.0
2018-12-20 15:20:00,75.6,75.93,75.57,75.73,341892.0,59.3368,59.5958,59.3133,59.4389,341892.0
2018-12-20 15:30:00,75.74,75.92,75.74,75.84,298074.0,59.4467,59.588,59.4467,59.5252,298074.0
2018-12-20 15:40:00,75.85,75.85,75.38,75.47,398870.0,59.533,59.533,59.1642,59.2348,398870.0
2018-12-20 15:50:00,75.46,75.5,75.23,75.49,1231608.0,59.2269,59.2583,59.0464,59.2505,1231608.0
2018-12-21 09:30:00,75.61,76.43,75.54,76.34,458777.0,59.3447,59.9883,59.2897,59.9176,458777.0
2018-12-21 09:40:00,76.34,76.59,76.14,76.15,571999.0,59.9176,60.1139,59.7607,59.7685,571999.0
2018-12-21 09:50:00,76.15,76.38,76.09,76.32,229869.0,59.7685,59.949,59.7214,59.9019,229869.0
2018-12-21 10:00:00,76.33,76.38,76.16,76.28,295847.0,59.9098,59.949,59.7764,59.8705,295847.0
2018-12-21 10:10:00,76.29,76.95,76.26,76.87,390304.0,59.8784,60.3964,59.8548,60.3336,390304.0
2018-12-21 10:20:00,76.87,77.02,76.39,76.5,234329.0,60.3336,60.4514,59.9569,60.0432,234329.0
2018-12-21 10:30:00,76.52,76.53,76.38,76.44,217428.0,60.0589,60.0668,59.949,59.9961,217428.0
2018-12-21 10:40:00,76.44,76.49,76.34,76.39,172953.0,59.9961,60.0354,59.9176,59.9569,172953.0
2018-12-21 10:50:00,76.39,76.45,76.29,76.43,201645.0,59.9569,60.004,59.8784,59.9883,201645.0
2018-12-21 11:00:00,76.43,76.43,75.93,75.93,308997.0,59.9883,59.9883,59.5958,59.5958,308997.0
2018-12-21 11:10:00,75.95,76.19,75.93,76.13,199692.0,59.6115,59.7999,59.5958,59.7528,199692.0
2018-12-21 11:20:00,76.14,76.33,76.1,76.32,300586.0,59.7607,59.9098,59.7293,59.9019,300586.0
2018-12-21 11:30:00,76.33,76.39,76.2,76.2,173379.0,59.9098,59.9569,59.8078,59.8078,173379.0
2018-12-21 11:40:00,76.21,76.21,75.97,76.03,188381.0,59.8156,59.8156,59.6272,59.6743,188381.0
2018-12-21 11:50:00,76.02,76.18,76.01,76.05,244564.0,59.6665,59.7921,59.6586,59.69,244564.0
2018-12-21 12:00:00,76.06,76.17,76.0,76.07,292110.0,59.6979,59.7842,59.6508,59.7057,292110.0
2018-12-21 12:10:00,76.06,76.07,75.79,75.81,253936.0,59.6979,59.7057,59.486,59.5017,253936.0
2018-12-21 12:20:00,75.81,75.89,75.66,75.71,260888.0,59.5017,59.5644,59.3839,59.4232,260888.0
2018-12-21 12:30:00,75.7,75.88,75.46,75.81,579583.0,59.4153,59.5566,59.2269,59.5017,579583.0
2018-12-21 12:40:00,75.82,75.98,75.7,75.77,280151.0,59.5095,59.6351,59.4153,59.4703,280151.0
2018-12-21 12:50:00,75.77,75.8,75.43,75.52,405308.0,59.4703,59.4938,59.2034,59.274,405308.0
2018-12-21 13:00:00,75.53,75.58,75.36,75.47,516903.0,59.2819,59.3211,59.1485,59.2348,516903.0
2018-12-21 13:10:00,75.47,75.57,75.36,75.43,192250.0,59.2348,59.3133,59.1485,59.2034,192250.0
2018-12-21 13:20:00,75.43,75.64,75.4,75.54,199531.0,59.2034,59.3682,59.1799,59.2897,199531.0
2018-12-21 13:30:00,75.54,75.75,75.48,75.69,302761.0,59.2897,59.4546,59.2426,59.4075,302761.0
2018-12-21 13:40:00,75.69,75.78,75.6,75.61,120875.0,59.4075,59.4781,59.3368,59.3447,120875.0
2018-12-21 13:50:00,75.61,75.65,75.46,75.59,229667.0,59.3447,59.3761,59.2269,59.329,229667.0
2018-12-21 14:00:00,75.58,75.61,75.48,75.48,170107.0,59.3211,59.3447,59.2426,59.2426,170107.0
2018-12-21 14:10:00,75.48,75.59,75.35,75.59,300701.0,59.2426,59.329,59.1406,59.329,300701.0
2018-12-21 14:20:00,75.59,75.63,75.43,75.5,212698.0,59.329,59.3604,59.2034,59.2583,212698.0
2018-12-21 14:30:00,75.48,75.56,75.46,75.5,450226.0,59.2426,59.3054,59.2269,59.2583,450226.0
2018-12-21 14:40:00,75.5,75.54,75.3,75.37,738476.0,59.2583,59.2897,59.1014,59.1563,738476.0
2018-12-21 14:50:00,75.38,75.6,75.32,75.42,415484.0,59.1642,59.3368,59.1171,59.1955,415484.0
2018-12-21 15:00:00,75.42,75.51,75.27,75.31,305319.0,59.1955,59.2662,59.0778,59.1092,305319.0
2018-12-21 15:10:00,75.31,75.31,75.0,75.07,451029.0,59.1092,59.1092,58.8659,58.9208,451029.0
2018-12-21 15:20:00,75.07,75.14,74.85,74.85,394172.0,58.9208,58.9758,58.7482,58.7482,394172.0
2018-12-21 15:30:00,74.86,74.99,74.38,74.4,512235.0,58.756,58.858,58.3793,58.395,512235.0
2018-12-21 15:40:00,74.39,74.73,74.32,74.68,1364347.0,58.3871,58.654,58.3322,58.6147,1364347.0
2018-12-21 15:50:00,74.68,74.74,74.4,74.4,1533915.0,58.6147,58.6618,58.395,58.395,1533915.0
2018-12-24 09:30:00,74.08,74.33,73.73,74.21,463012.0,58.1438,58.34,57.8691,58.2458,463012.0
2018-12-24 09:40:00,74.23,74.24,73.87,74.05,295272.0,58.2615,58.2694,57.979,58.1203,295272.0
2018-12-24 09:50:00,74.04,74.12,73.68,73.71,181710.0,58.1124,58.1752,57.8299,57.8534,181710.0
2018-12-24 10:00:00,73.7,73.7,72.75,72.81,258154.0,57.8456,57.8456,57.0999,57.147,258154.0
2018-12-24 10:10:00,72.81,73.09,72.8,72.93,321992.0,57.147,57.3668,57.1392,57.2412,321992.0
2018-12-24 10:20:00,72.92,73.18,72.77,73.01,246849.0,57.2334,57.4374,57.1156,57.304,246849.0
2018-12-24 10:30:00,73.02,73.21,73.01,73.16,333063.0,57.3118,57.461,57.304,57.4217,333063.0
2018-12-24 10:40:00,73.16,73.33,72.89,72.92,520648.0,57.4217,57.5552,57.2098,57.2334,520648.0
2018-12-24 10:50:00,72.91,72.97,72.72,72.75,158795.0,57.2255,57.2726,57.0764,57.0999,158795.0
2018-12-24 11:00:00,72.74,72.82,72.38,72.44,308885.0,57.0921,57.1549,56.8095,56.8566,308885.0
2018-12-24 11:10:00,72.44,72.55,72.34,72.43,222569.0,56.8566,56.9429,56.7781,56.8488,222569.0
2018-12-24 11:20:00,72.43,72.47,72.23,72.35,285035.0,56.8488,56.8802,56.6918,56.786,285035.0
2018-12-24 11:30:00,72.34,72.4,72.15,72.34,317971.0,56.7781,56.8252,56.629,56.7781,317971.0
2018-12-24 11:40:00,72.34,72.46,72.18,72.19,311104.0,56.7781,56.8723,56.6525,56.6604,311104.0
2018-12-24 11:50:00,72.18,72.29,72.02,72.05,359359.0,56.6525,56.7389,56.527,56.5505,359359.0
2018-12-24 12:00:00,72.06,72.2,71.91,71.91,534692.0,56.5584,56.6682,56.4406,56.4406,534692.0
2018-12-24 12:10:00,71.91,72.05,71.81,71.83,340281.0,56.4406,56.5505,56.3621,56.3778,340281.0
2018-12-24 12:20:00,71.83,72.01,71.72,71.76,526594.0,56.3778,56.5191,56.2915,56.3229,526594.0
2018-12-24 12:30:00,71.76,71.94,71.75,71.85,549928.0,56.3229,56.4642,56.315,56.3935,549928.0
2018-12-24 12:40:00,71.85,71.91,71.74,71.89,773672.0,56.3935,56.4406,56.3072,56.4249,773672.0
2018-12-24 12:50:00,71.89,71.95,71.68,71.73,1109280.0,56.4249,56.472,56.2601,56.2993,1109280.0
2018-12-26 09:30:00,71.89,72.57,71.74,72.48,479718.0,56.4249,56.9586,56.3072,56.888,479718.0
2018-12-26 09:40:00,72.48,72.8,72.48,72.6,333118.0,56.888,57.1392,56.888,56.9822,333118.0
2018-12-26 09:50:00,72.6,72.61,71.89,71.93,375245.0,56.9822,56.99,56.4249,56.4563,375245.0
2018-12-26 10:00:00,71.93,72.07,71.72,71.96,331185.0,56.4563,56.5662,56.2915,56.4799,331185.0
2018-12-26 10:10:00,71.96,72.02,71.66,71.71,322775.0,56.4799,56.527,56.2444,56.2836,322775.0
2018-12-26 10:20:00,71.7,72.02,71.67,71.79,212919.0,56.2758,56.527,56.2523,56.3464,212919.0
2018-12-26 10:30:00,71.79,71.96,71.66,71.73,253109.0,56.3464,56.4799,56.2444,56.2993,253109.0
2018-12-26 10:40:00,71.74,71.76,71.52,71.61,254077.0,56.3072,56.3229,56.1345,56.2052,254077.0
2018-12-26 10:50:00,71.61,71.62,71.08,71.27,1042544.0,56.2052,56.213,55.7892,55.9383,1042544.0
2018-12-26 11:00:00,71.27,71.41,71.16,71.24,1311231.0,55.9383,56.0482,55.852,55.9148,1311231.0
2018-12-26 11:10:00,71.23,71.47,71.2,71.37,316409.0,55.9069,56.0953,55.8834,56.0168,316409.0
2018-12-26 11:20:00,71.37,71.49,71.29,71.44,328568.0,56.0168,56.111,55.954,56.0717,328568.0
2018-12-26 11:30:00,71.43,71.55,71.33,71.53,359895.0,56.0639,56.1581,55.9854,56.1424,359895.0
2018-12-26 11:40:00,71.54,71.73,71.5,71.73,361863.0,56.1502,56.2993,56.1188,56.2993,361863.0
2018-12-26 11:50:00,71.72,71.89,71.63,71.89,352911.0,56.2915,56.4249,56.2209,56.4249,352911.0
2018-12-26 12:00:00,71.89,72.09,71.87,72.09,298735.0,56.4249,56.5819,56.4092,56.5819,298735.0
2018-12-26 12:10:00,72.08,72.3,72.03,72.11,267798.0,56.5741,56.7467,56.5348,56.5976,267798.0
2018-12-26 12:20:00,72.12,72.23,72.05,72.09,373324.0,56.6054,56.6918,56.5505,56.5819,373324.0
2018-12-26 12:30:00,72.09,72.26,72.02,72.15,223181.0,56.5819,56.7153,56.527,56.629,223181.0
2018-12-26 12:40:00,72.15,72.34,72.08,72.19,285241.0,56.629,56.7781,56.5741,56.6604,285241.0
2018-12-26 12:50:00,72.2,72.37,72.15,72.27,299578.0,56.6682,56.8017,56.629,56.7232,299578.0
2018-12-26 13:00:00,72.28,72.31,72.07,72.18,525960.0,56.731,56.7546,56.5662,56.6525,525960.0
2018-12-26 13:10:00,72.18,72.22,72.03,72.04,353936.0,56.6525,56.6839,56.5348,56.5427,353936.0
2018-12-26 13:20:00,72.03,72.34,72.02,72.29,413370.0,56.5348,56.7781,56.527,56.7389,413370.0
2018-12-26 13:30:00,72.29,72.5,72.26,72.5,254600.0,56.7389,56.9037,56.7153,56.9037,254600.0
2018-12-26 13:40:00,72.51,72.54,72.4,72.5,188080.0,56.9116,56.9351,56.8252,56.9037,188080.0
2018-12-26 13:50:00,72.51,72.8,72.51,72.76,195371.0,56.9116,57.1392,56.9116,57.1078,195371.0
2018-12-26 14:00:00,72.77,72.78,72.61,72.7,274762.0,57.1156,57.1235,56.99,57.0607,274762.0
2018-12-26 14:10:00,72.7,72.86,72.61,72.66,409820.0,57.0607,57.1863,56.99,57.0293,409820.0
2018-12-26 14:20:00,72.67,72.73,72.53,72.6,267077.0,57.0371,57.0842,56.9272,56.9822,267077.0
2018-12-26 14:30:00,72.59,72.92,72.59,72.89,268413.0,56.9743,57.2334,56.9743,57.2098,268413.0
2018-12-26 14:40:00,72.9,72.95,72.77,72.78,273162.0,57.2177,57.2569,57.1156,57.1235,273162.0
2018-12-26 14:50:00,72.77,73.03,72.76,73.02,332328.0,57.1156,57.3197,57.1078,57.3118,332328.0
2018-12-26 15:00:00,73.02,73.19,72.94,73.13,336671.0,57.3118,57.4453,57.249,57.3982,336671.0
2018-12-26 15:10:00,73.13,73.23,73.06,73.15,304033.0,57.3982,57.4767,57.3432,57.4139,304033.0
2018-12-26 15:20:00,73.15,73.36,73.13,73.33,312445.0,57.4139,57.5787,57.3982,57.5552,312445.0
2018-12-26 15:30:00,73.33,73.74,73.3,73.74,586138.0,57.5552,57.877,57.5316,57.877,586138.0
2018-12-26 15:40:00,73.73,74.07,73.69,73.78,689610.0,57.8691,58.136,57.8377,57.9083,689610.0
2018-12-26 15:50:00,73.78,74.13,73.75,74.12,1800850.0,57.9083,58.1831,57.8848,58.1752,1800850.0
2018-12-27 09:30:00,73.59,73.7,73.06,73.2,358347.0,57.7592,57.8456,57.3432,57.4531,358347.0
2018-12-27 09:40:00,73.19,73.25,72.75,72.78,343664.0,57.4453,57.4924,57.0999,57.1235,343664.0
2018-12-27 09:50:00,72.78,72.79,72.39,72.64,264735.0,57.1235,57.1313,56.8174,57.0136,264735.0
2018-12-27 10:00:00,72.64,72.97,72.56,72.57,289526.0,57.0136,57.2726,56.9508,56.9586,289526.0
2018-12-27 10:10:00,72.56,72.81,72.45,72.58,221779.0,56.9508,57.147,56.8645,56.9665,221779.0
2018-12-27 10:20:00,72.57,72.69,72.42,72.68,242195.0,56.9586,57.0528,56.8409,57.045,242195.0
2018-12-27 10:30:00,72.7,72.93,72.54,72.82,204126.0,57.0607,57.2412,56.9351,57.1549,204126.0
2018-12-27 10:40:00,72.81,73.16,72.79,73.05,264820.0,57.147,57.4217,57.1313,57.3354,264820.0
2018-12-27 10:50:00,73.05,73.08,72.83,72.87,253843.0,57.3354,57.3589,57.1627,57.1941,253843.0
2018-12-27 11:00:00,72.87,72.89,72.67,72.77,282606.0,57.1941,57.2098,57.0371,57.1156,282606.0
2018-12-27 11:10:00,72.76,72.94,72.57,72.91,176174.0,57.1078,57.249,56.9586,57.2255,176174.0
2018-12-27 11:20:00,72.9,73.18,72.83,73.13,210446.0,57.2177,57.4374,57.1627,57.3982,210446.0
2018-12-27 11:30:00,73.14,73.32,73.01,73.02,239365.0,57.406,57.5473,57.304,57.3118,239365.0
2018-12-27 11:40:00,73.01,73.01,72.76,72.79,176624.0,57.304,57.304,57.1078,57.1313,176624.0
2018-12-27 11:50:00,72.79,73.09,72.78,73.07,207757.0,57.1313,57.3668,57.1235,57.3511,207757.0
2018-12-27 12:00:00,73.03,73.11,72.95,73.07,142620.0,57.3197,57.3825,57.2569,57.3511,142620.0
2018-12-27 12:10:00,73.08,73.18,73.03,73.14,129405.0,57.3589,57.4374,57.3197,57.406,129405.0
2018-12-27 12:20:00,73.14,73.15,72.67,72.77,233087.0,57.406,57.4139,57.0371,57.1156,233087.0
2018-12-27 12:30:00,72.77,72.84,72.68,72.79,171145.0,57.1156,57.1706,57.045,57.1313,171145.0
2018-12-27 12:40:00,72.77,72.96,72.69,72.88,256430.0,57.1156,57.2647,57.0528,57.202,256430.0
2018-12-27 12:50:00,72.88,72.98,72.81,72.87,132456.0,57.202,57.2804,57.147,57.1941,132456.0
2018-12-27 13:00:00,72.87,72.96,72.78,72.93,133904.0,57.1941,57.2647,57.1235,57.2412,133904.0
2018-12-27 13:10:00,72.93,72.95,72.78,72.82,164406.0,57.2412,57.2569,57.1235,57.1549,164406.0
2018-12-27 13:20:00,72.82,72.88,72.67,72.68,146223.0,57.1549,57.202,57.0371,57.045,146223.0
2018-12-27 13:30:00,72.67,72.76,72.62,72.62,270736.0,57.0371,57.1078,56.9979,56.9979,270736.0
2018-12-27 13:40:00,72.62,72.69,72.46,72.49,242789.0,56.9979,57.0528,56.8723,56.8959,242789.0
2018-12-27 13:50:00,72.49,72.52,72.34,72.45,202683.0,56.8959,56.9194,56.7781,56.8645,202683.0
2018-12-27 14:00:00,72.44,72.5,72.23,72.23,417814.0,56.8566,56.9037,56.6918,56.6918,417814.0
2018-12-27 14:10:00,72.23,72.29,72.04,72.09,229094.0,56.6918,56.7389,56.5427,56.5819,229094.0
2018-12-27 14:20:00,72.08,72.19,72.02,72.18,434818.0,56.5741,56.6604,56.527,56.6525,434818.0
2018-12-27 14:30:00,72.18,72.29,72.05,72.28,250115.0,56.6525,56.7389,56.5505,56.731,250115.0
2018-12-27 14:40:00,72.27,72.62,72.27,72.37,253207.0,56.7232,56.9979,56.7232,56.8017,253207.0
2018-12-27 14:50:00,72.35,72.61,72.28,72.51,357446.0,56.786,56.99,56.731,56.9116,357446.0
2018-12-27 15:00:00,72.51,72.62,72.28,72.55,327879.0,56.9116,56.9979,56.731,56.9429,327879.0
2018-12-27 15:10:00,72.55,72.91,72.49,72.81,340146.0,56.9429,57.2255,56.8959,57.147,340146.0
2018-12-27 15:20:00,72.8,73.47,72.8,73.39,328891.0,57.1392,57.665,57.1392,57.6022,328891.0
2018-12-27 15:30:00,73.4,73.87,73.3,73.77,492337.0,57.6101,57.979,57.5316,57.9005,492337.0
2018-12-27 15:40:00,73.78,74.14,73.77,73.95,599528.0,57.9083,58.1909,57.9005,58.0418,599528.0
2018-12-27 15:50:00,73.96,74.21,73.66,74.17,1259712.0,58.0496,58.2458,57.8142,58.2144,1259712.0
2018-12-28 09:30:00,74.91,75.12,74.72,74.92,516823.0,58.7953,58.9601,58.6461,58.8031,516823.0
2018-12-28 09:40:00,74.91,75.16,74.73,74.95,453118.0,58.7953,58.9915,58.654,58.8267,453118.0
2018-12-28 09:50:00,74.94,74.98,74.75,74.84,273487.0,58.8188,58.8502,58.6697,58.7403,273487.0
2018-12-28 10:00:00,74.84,75.01,74.6,74.61,253714.0,58.7403,58.8737,58.5519,58.5598,253714.0
2018-12-28 10:10:00,74.6,74.83,74.49,74.72,211858.0,58.5519,58.7325,58.4656,58.6461,211858.0
2018-12-28 10:20:00,74.73,74.88,74.57,74.58,160911.0,58.654,58.7717,58.5284,58.5362,160911.0
2018-12-28 10:30:00,74.58,74.65,74.07,74.3,210733.0,58.5362,58.5912,58.136,58.3165,210733.0
2018-12-28 10:40:00,74.31,74.42,74.19,74.35,269214.0,58.3243,58.4107,58.2301,58.3557,269214.0
2018-12-28 10:50:00,74.36,74.51,74.22,74.29,231205.0,58.3636,58.4813,58.2537,58.3086,231205.0
2018-12-28 11:00:00,74.3,74.39,74.19,74.36,252591.0,58.3165,58.3871,58.2301,58.3636,252591.0
2018-12-28 11:10:00,74.35,74.38,73.97,74.01,360693.0,58.3557,58.3793,58.0575,58.0889,360693.0
2018-12-28 11:20:00,74.0,74.04,73.8,73.99,252173.0,58.081,58.1124,57.924,58.0732,252173.0
2018-12-28 11:30:00,73.98,74.19,73.92,74.12,191734.0,58.0653,58.2301,58.0182,58.1752,191734.0
2018-12-28 11:40:00,74.11,74.13,73.81,73.9,113751.0,58.1674,58.1831,57.9319,58.0025,113751.0
2018-12-28 11:50:00,73.92,74.12,73.86,74.06,222553.0,58.0182,58.1752,57.9711,58.1281,222553.0
2018-12-28 12:00:00,74.06,74.22,74.04,74.17,136509.0,58.1281,58.2537,58.1124,58.2144,136509.0
2018-12-28 12:10:00,74.17,74.19,73.89,74.08,325580.0,58.2144,58.2301,57.9947,58.1438,325580.0
2018-12-28 12:20:00,74.07,74.21,74.06,74.17,287055.0,58.136,58.2458,58.1281,58.2144,287055.0
2018-12-28 12:30:00,74.18,74.22,74.09,74.17,158607.0,58.2223,58.2537,58.1517,58.2144,158607.0
2018-12-28 12:40:00,74.18,74.25,74.06,74.09,147022.0,58.2223,58.2772,58.1281,58.1517,147022.0
2018-12-28 12:50:00,74.11,74.18,74.0,74.05,195067.0,58.1674,58.2223,58.081,58.1203,195067.0
2018-12-28 13:00:00,74.04,74.19,74.03,74.18,156722.0,58.1124,58.2301,58.1046,58.2223,156722.0
2018-12-28 13:10:00,74.19,74.35,74.18,74.21,132876.0,58.2301,58.3557,58.2223,58.2458,132876.0
2018-12-28 13:20:00,74.2,74.29,74.1,74.19,265259.0,58.238,58.3086,58.1595,58.2301,265259.0
2018-12-28 13:30:00,74.18,74.23,74.09,74.16,139073.0,58.2223,58.2615,58.1517,58.2066,139073.0
2018-12-28 13:40:00,74.16,74.31,74.1,74.25,166152.0,58.2066,58.3243,58.1595,58.2772,166152.0
2018-12-28 13:50:00,74.26,74.32,74.16,74.23,155543.0,58.2851,58.3322,58.2066,58.2615,155543.0
2018-12-28 14:00:00,74.24,74.61,74.24,74.61,181820.0,58.2694,58.5598,58.2694,58.5598,181820.0
2018-12-28 14:10:00,74.61,74.83,74.52,74.56,226783.0,58.5598,58.7325,58.4892,58.5206,226783.0
2018-12-28 14:20:00,74.56,74.63,74.42,74.53,295666.0,58.5206,58.5755,58.4107,58.497,295666.0
2018-12-28 14:30:00,74.55,74.86,74.5,74.86,197442.0,58.5127,58.756,58.4735,58.756,197442.0
2018-12-28 14:40:00,74.85,74.97,74.74,74.95,230681.0,58.7482,58.8424,58.6618,58.8267,230681.0
2018-12-28 14:50:00,74.94,75.18,74.9,75.1,407311.0,58.8188,59.0072,58.7874,58.9444,407311.0
2018-12-28 15:00:00,75.11,75.14,74.7,74.8,367109.0,58.9522,58.9758,58.6304,58.7089,367109.0
2018-12-28 15:10:00,74.79,74.87,74.61,74.61,359899.0,58.7011,58.7639,58.5598,58.5598,359899.0
2018-12-28 15:20:00,74.61,74.61,74.19,74.34,669569.0,58.5598,58.5598,58.2301,58.3479,669569.0
2018-12-28 15:30:00,74.33,74.42,74.12,74.19,489226.0,58.34,58.4107,58.1752,58.2301,489226.0
2018-12-28 15:40:00,74.19,74.3,73.99,74.16,435833.0,58.2301,58.3165,58.0732,58.2066,435833.0
2018-12-28 15:50:00,74.17,74.48,74.1,74.4,1167202.0,58.2144,58.4578,58.1595,58.395,1167202.0
2018-12-31 09:30:00,74.31,74.72,74.07,74.25,414920.0,58.3243,58.6461,58.136,58.2772,414920.0
2018-12-31 09:40:00,74.25,74.53,74.21,74.47,354880.0,58.2772,58.497,58.2458,58.4499,354880.0
2018-12-31 09:50:00,74.48,74.53,74.28,74.39,259908.0,58.4578,58.497,58.3008,58.3871,259908.0
2018-12-31 10:00:00,74.39,74.59,74.34,74.38,263567.0,58.3871,58.5441,58.3479,58.3793,263567.0
2018-12-31 10:10:00,74.38,74.49,74.29,74.36,151815.0,58.3793,58.4656,58.3086,58.3636,151815.0
2018-12-31 10:20:00,74.36,74.46,74.31,74.31,151332.0,58.3636,58.4421,58.3243,58.3243,151332.0
2018-12-31 10:30:00,74.31,74.4,74.22,74.29,367784.0,58.3243,58.395,58.2537,58.3086,367784.0
2018-12-31 10:40:00,74.29,74.31,74.05,74.05,205324.0,58.3086,58.3243,58.1203,58.1203,205324.0
2018-12-31 10:50:00,74.06,74.06,73.84,73.89,153282.0,58.1281,58.1281,57.9554,57.9947,153282.0
2018-12-31 11:00:00,73.9,73.97,73.85,73.86,213926.0,58.0025,58.0575,57.9633,57.9711,213926.0
2018-12-31 11:10:00,73.85,73.85,73.68,73.78,269550.0,57.9633,57.9633,57.8299,57.9083,269550.0
2018-12-31 11:20:00,73.77,73.79,73.46,73.57,574975.0,57.9005,57.9162,57.6572,57.7435,574975.0
2018-12-31 11:30:00,73.56,73.63,73.3,73.58,502754.0,57.7357,57.7906,57.5316,57.7514,502754.0
2018-12-31 11:40:00,73.58,73.67,73.4,73.67,494961.0,57.7514,57.822,57.6101,57.822,494961.0
2018-12-31 11:50:00,73.66,73.79,73.56,73.76,286345.0,57.8142,57.9162,57.7357,57.8926,286345.0
2018-12-31 12:00:00,73.76,73.76,73.56,73.61,227890.0,57.8926,57.8926,57.7357,57.7749,227890.0
2018-12-31 12:10:00,73.61,73.64,73.47,73.54,318538.0,57.7749,57.7985,57.665,57.72,318538.0
2018-12-31 12:20:00,73.54,73.91,73.53,73.91,184530.0,57.72,58.0104,57.7121,58.0104,184530.0
2018-12-31 12:30:00,73.91,74.0,73.84,73.97,187061.0,58.0104,58.081,57.9554,58.0575,187061.0
2018-12-31 12:40:00,73.97,74.05,73.88,74.04,244259.0,58.0575,58.1203,57.9868,58.1124,244259.0
2018-12-31 12:50:00,74.03,74.21,73.98,74.19,310307.0,58.1046,58.2458,58.0653,58.2301,310307.0
2018-12-31 13:00:00,74.19,74.33,74.18,74.25,349659.0,58.2301,58.34,58.2223,58.2772,349659.0
2018-12-31 13:10:00,74.24,74.35,74.16,74.29,316605.0,58.2694,58.3557,58.2066,58.3086,316605.0
2018-12-31 13:20:00,74.3,74.37,74.23,74.36,369623.0,58.3165,58.3714,58.2615,58.3636,369623.0
2018-12-31 13:30:00,74.37,74.38,74.24,74.28,293895.0,58.3714,58.3793,58.2694,58.3008,293895.0
2018-12-31 13:40:00,74.28,74.3,74.2,74.25,246129.0,58.3008,58.3165,58.238,58.2772,246129.0
2018-12-31 13:50:00,74.25,74.31,74.21,74.23,189045.0,58.2772,58.3243,58.2458,58.2615,189045.0
2018-12-31 14:00:00,74.24,74.29,74.14,74.23,277024.0,58.2694,58.3086,58.1909,58.2615,277024.0
2018-12-31 14:10:00,74.22,74.22,74.08,74.17,710499.0,58.2537,58.2537,58.1438,58.2144,710499.0
2018-12-31 14:20:00,74.17,74.18,73.86,73.87,863922.0,58.2144,58.2223,57.9711,57.979,863922.0
2018-12-31 14:30:00,73.87,73.95,73.62,73.77,608399.0,57.979,58.0418,57.7828,57.9005,608399.0
2018-12-31 14:40:00,73.77,73.94,73.72,73.89,483393.0,57.9005,58.0339,57.8613,57.9947,483393.0
2018-12-31 14:50:00,73.89,73.99,73.82,73.82,376063.0,57.9947,58.0732,57.9397,57.9397,376063.0
2018-12-31 15:00:00,73.83,73.98,73.73,73.73,421682.0,57.9476,58.0653,57.8691,57.8691,421682.0
2018-12-31 15:10:00,73.72,73.79,73.58,73.71,329486.0,57.8613,57.9162,57.7514,57.8534,329486.0
2018-12-31 15:20:00,73.7,73.91,73.63,73.87,390363.0,57.8456,58.0104,57.7906,57.979,390363.0
2018-12-31 15:30:00,73.88,74.14,73.87,74.12,460390.0,57.9868,58.1909,57.979,58.1752,460390.0
2018-12-31 15:40:00,74.12,74.4,74.11,74.35,521447.0,58.1752,58.395,58.1674,58.3557,521447.0
2018-12-31 15:50:00,74.34,74.6,74.19,74.58,1027741.0,58.3479,58.5519,58.2301,58.5362,1027741.0
2019-01-02 09:30:00,73.56,73.7,72.69,73.02,1209976.0,57.7357,57.8456,57.0528,57.3118,1209976.0
2019-01-02 09:40:00,73.03,73.13,72.72,72.9,404416.0,57.3197,57.3982,57.0764,57.2177,404416.0
2019-01-02 09:50:00,72.89,73.13,72.63,72.88,328994.0,57.2098,57.3982,57.0057,57.202,328994.0
2019-01-02 10:00:00,72.91,73.34,72.89,73.3,317400.0,57.2255,57.563,57.2098,57.5316,317400.0
2019-01-02 10:10:00,73.32,73.37,73.01,73.04,363220.0,57.5473,57.5865,57.304,57.3275,363220.0
2019-01-02 10:20:00,73.03,73.12,72.65,72.67,258046.0,57.3197,57.3903,57.0214,57.0371,258046.0
2019-01-02 10:30:00,72.67,72.81,72.58,72.7,226460.0,57.0371,57.147,56.9665,57.0607,226460.0
2019-01-02 10:40:00,72.69,72.99,72.68,72.8,221989.0,57.0528,57.2883,57.045,57.1392,221989.0
2019-01-02 10:50:00,72.8,73.05,72.74,72.97,176682.0,57.1392,57.3354,57.0921,57.2726,176682.0
2019-01-02 11:00:00,72.97,73.02,72.84,72.92,202301.0,57.2726,57.3118,57.1706,57.2334,202301.0
2019-01-02 11:10:00,72.92,73.17,72.9,73.16,252493.0,57.2334,57.4296,57.2177,57.4217,252493.0
2019-01-02 11:20:00,73.17,73.27,73.0,73.03,379956.0,57.4296,57.5081,57.2961,57.3197,379956.0
2019-01-02 11:30:00,73.03,73.26,72.97,73.23,266729.0,57.3197,57.5002,57.2726,57.4767,266729.0
2019-01-02 11:40:00,73.24,73.43,73.22,73.41,142926.0,57.4845,57.6336,57.4688,57.6179,142926.0
2019-01-02 11:50:00,73.42,73.42,73.06,73.09,243428.0,57.6258,57.6258,57.3432,57.3668,243428.0
2019-01-02 12:00:00,73.08,73.17,72.84,72.9,248689.0,57.3589,57.4296,57.1706,57.2177,248689.0
2019-01-02 12:10:00,72.9,73.0,72.85,72.89,219048.0,57.2177,57.2961,57.1784,57.2098,219048.0
2019-01-02 12:20:00,72.9,72.93,72.77,72.77,159339.0,57.2177,57.2412,57.1156,57.1156,159339.0
2019-01-02 12:30:00,72.76,72.91,72.74,72.89,214536.0,57.1078,57.2255,57.0921,57.2098,214536.0
2019-01-02 12:40:00,72.89,72.99,72.82,72.89,186886.0,57.2098,57.2883,57.1549,57.2098,186886.0
2019-01-02 12:50:00,72.88,73.01,72.86,72.95,123199.0,57.202,57.304,57.1863,57.2569,123199.0
2019-01-02 13:00:00,72.96,73.03,72.9,73.0,207358.0,57.2647,57.3197,57.2177,57.2961,207358.0
2019-01-02 13:10:00,73.01,73.03,72.88,72.97,142193.0,57.304,57.3197,57.202,57.2726,142193.0
2019-01-02 13:20:00,72.97,73.23,72.95,73.17,114011.0,57.2726,57.4767,57.2569,57.4296,114011.0
2019-01-02 13:30:00,73.17,73.21,73.01,73.04,131978.0,57.4296,57.461,57.304,57.3275,131978.0
2019-01-02 13:40:00,73.05,73.15,73.03,73.08,65927.0,57.3354,57.4139,57.3197,57.3589,65927.0
2019-01-02 13:50:00,73.08,73.12,72.97,73.03,86894.0,57.3589,57.3903,57.2726,57.3197,86894.0
2019-01-02 14:00:00,73.03,73.03,72.82,72.86,224759.0,57.3197,57.3197,57.1549,57.1863,224759.0
2019-01-02 14:10:00,72.86,72.93,72.75,72.9,296852.0,57.1863,57.2412,57.0999,57.2177,296852.0
2019-01-02 14:20:00,72.9,73.01,72.88,72.94,174350.0,57.2177,57.304,57.202,57.249,174350.0
2019-01-02 14:30:00,72.94,73.22,72.94,73.17,188654.0,57.249,57.4688,57.249,57.4296,188654.0
2019-01-02 14:40:00,73.17,73.28,73.04,73.26,155943.0,57.4296,57.5159,57.3275,57.5002,155943.0
2019-01-02 14:50:00,73.25,73.25,73.15,73.17,214754.0,57.4924,57.4924,57.4139,57.4296,214754.0
2019-01-02 15:00:00,73.16,73.25,73.04,73.09,240157.0,57.4217,57.4924,57.3275,57.3668,240157.0
2019-01-02 15:10:00,73.08,73.16,72.93,72.95,305760.0,57.3589,57.4217,57.2412,57.2569,305760.0
2019-01-02 15:20:00,72.94,73.07,72.91,73.02,217195.0,57.249,57.3511,57.2255,57.3118,217195.0
2019-01-02 15:30:00,73.0,73.0,72.62,72.62,231752.0,57.2961,57.2961,56.9979,56.9979,231752.0
2019-01-02 15:40:00,72.62,72.78,72.53,72.57,516140.0,56.9979,57.1235,56.9272,56.9586,516140.0
2019-01-02 15:50:00,72.58,73.02,72.57,72.98,598506.0,56.9665,57.3118,56.9586,57.2804,598506.0
2019-01-03 09:30:00,72.77,73.65,72.71,73.45,539225.0,57.1156,57.8063,57.0685,57.6493,539225.0
2019-01-03 09:40:00,73.45,73.57,73.19,73.52,300555.0,57.6493,57.7435,57.4453,57.7043,300555.0
2019-01-03 09:50:00,73.52,73.64,73.31,73.36,227177.0,57.7043,57.7985,57.5395,57.5787,227177.0
2019-01-03 10:00:00,73.36,73.36,72.96,73.12,363565.0,57.5787,57.5787,57.2647,57.3903,363565.0
2019-01-03 10:10:00,73.12,73.34,73.02,73.29,434955.0,57.3903,57.563,57.3118,57.5238,434955.0
2019-01-03 10:20:00,73.29,73.57,73.24,73.52,189310.0,57.5238,57.7435,57.4845,57.7043,189310.0
2019-01-03 10:30:00,73.5,73.72,73.46,73.52,227704.0,57.6886,57.8613,57.6572,57.7043,227704.0
2019-01-03 10:40:00,73.51,73.64,73.42,73.51,170203.0,57.6964,57.7985,57.6258,57.6964,170203.0
2019-01-03 10:50:00,73.5,73.71,73.42,73.69,142993.0,57.6886,57.8534,57.6258,57.8377,142993.0
2019-01-03 11:00:00,73.7,73.73,73.52,73.7,181795.0,57.8456,57.8691,57.7043,57.8456,181795.0
2019-01-03 11:10:00,73.7,73.99,73.7,73.87,177630.0,57.8456,58.0732,57.8456,57.979,177630.0
2019-01-03 11:20:00,73.87,74.01,73.85,73.91,182988.0,57.979,58.0889,57.9633,58.0104,182988.0
2019-01-03 11:30:00,73.91,74.38,73.84,74.38,208885.0,58.0104,58.3793,57.9554,58.3793,208885.0
2019-01-03 11:40:00,74.38,74.57,74.33,74.35,184850.0,58.3793,58.5284,58.34,58.3557,184850.0
2019-01-03 11:50:00,74.35,74.38,74.13,74.18,187245.0,58.3557,58.3793,58.1831,58.2223,187245.0
2019-01-03 12:00:00,74.17,74.19,73.88,74.01,220100.0,58.2144,58.2301,57.9868,58.0889,220100.0
2019-01-03 12:10:00,74.0,74.22,73.97,74.2,80884.0,58.081,58.2537,58.0575,58.238,80884.0
2019-01-03 12:20:00,74.19,74.27,74.12,74.17,72998.0,58.2301,58.2929,58.1752,58.2144,72998.0
2019-01-03 12:30:00,74.16,74.25,73.88,73.96,141858.0,58.2066,58.2772,57.9868,58.0496,141858.0
2019-01-03 12:40:00,73.97,74.07,73.87,73.99,91422.0,58.0575,58.136,57.979,58.0732,91422.0
2019-01-03 12:50:00,74.0,74.1,73.9,74.01,99133.0,58.081,58.1595,58.0025,58.0889,99133.0
2019-01-03 13:00:00,74.0,74.04,73.84,73.9,124108.0,58.081,58.1124,57.9554,58.0025,124108.0
2019-01-03 13:10:00,73.91,73.91,73.44,73.49,199718.0,58.0104,58.0104,57.6415,57.6807,199718.0
2019-01-03 13:20:00,73.48,73.82,73.48,73.81,84834.0,57.6729,57.9397,57.6729,57.9319,84834.0
2019-01-03 13:30:00,73.81,74.04,73.78,74.03,287457.0,57.9319,58.1124,57.9083,58.1046,287457.0
2019-01-03 13:40:00,74.04,74.08,73.89,73.9,159862.0,58.1124,58.1438,57.9947,58.0025,159862.0
2019-01-03 13:50:00,73.9,73.95,73.8,73.87,117768.0,58.0025,58.0418,57.924,57.979,117768.0
2019-01-03 14:00:00,73.86,74.0,73.82,73.98,181870.0,57.9711,58.081,57.9397,58.0653,181870.0
2019-01-03 14:10:00,73.98,74.11,73.89,74.03,236856.0,58.0653,58.1674,57.9947,58.1046,236856.0
2019-01-03 14:20:00,74.03,74.09,73.9,74.07,263967.0,58.1046,58.1517,58.0025,58.136,263967.0
2019-01-03 14:30:00,74.07,74.12,73.85,73.93,250175.0,58.136,58.1752,57.9633,58.0261,250175.0
2019-01-03 14:40:00,73.93,73.99,73.75,73.78,247442.0,58.0261,58.0732,57.8848,57.9083,247442.0
2019-01-03 14:50:00,73.78,73.87,73.69,73.83,188437.0,57.9083,57.979,57.8377,57.9476,188437.0
2019-01-03 15:00:00,73.83,73.85,73.61,73.74,218811.0,57.9476,57.9633,57.7749,57.877,218811.0
2019-01-03 15:10:00,73.74,73.76,73.6,73.73,280060.0,57.877,57.8926,57.7671,57.8691,280060.0
2019-01-03 15:20:00,73.73,73.76,73.45,73.58,339615.0,57.8691,57.8926,57.6493,57.7514,339615.0
2019-01-03 15:30:00,73.58,73.75,73.46,73.46,330134.0,57.7514,57.8848,57.6572,57.6572,330134.0
2019-01-03 15:40:00,73.45,73.73,73.44,73.61,425481.0,57.6493,57.8691,57.6415,57.7749,425481.0
2019-01-03 15:50:00,73.61,73.64,73.33,73.45,1410931.0,57.7749,57.7985,57.5552,57.6493,1410931.0
2019-01-04 09:30:00,73.74,74.15,73.3,74.09,296486.0,57.877,58.1988,57.5316,58.1517,296486.0
2019-01-04 09:40:00,74.11,74.12,73.76,74.0,180318.0,58.1674,58.1752,57.8926,58.081,180318.0
2019-01-04 09:50:00,74.0,74.28,73.93,74.28,129149.0,58.081,58.3008,58.0261,58.3008,129149.0
2019-01-04 10:00:00,74.27,74.51,74.26,74.44,127774.0,58.2929,58.4813,58.2851,58.4264,127774.0
2019-01-04 10:10:00,74.44,74.49,74.31,74.39,103498.0,58.4264,58.4656,58.3243,58.3871,103498.0
2019-01-04 10:20:00,74.35,74.8,74.25,74.79,173770.0,58.3557,58.7089,58.2772,58.7011,173770.0
2019-01-04 10:30:00,74.79,74.95,74.72,74.72,183258.0,58.7011,58.8267,58.6461,58.6461,183258.0
2019-01-04 10:40:00,74.73,74.81,74.59,74.7,332317.0,58.654,58.7168,58.5441,58.6304,332317.0
2019-01-04 10:50:00,74.71,74.83,74.58,74.69,134360.0,58.6383,58.7325,58.5362,58.6226,134360.0
2019-01-04 11:00:00,74.7,75.01,74.69,74.98,118536.0,58.6304,58.8737,58.6226,58.8502,118536.0
2019-01-04 11:10:00,75.0,75.02,74.68,74.73,217799.0,58.8659,58.8816,58.6147,58.654,217799.0
2019-01-04 11:20:00,74.73,74.76,74.32,74.45,264689.0,58.654,58.6775,58.3322,58.4342,264689.0
2019-01-04 11:30:00,74.45,74.56,74.35,74.45,157109.0,58.4342,58.5206,58.3557,58.4342,157109.0
2019-01-04 11:40:00,74.45,74.66,74.45,74.59,108620.0,58.4342,58.599,58.4342,58.5441,108620.0
2019-01-04 11:50:00,74.59,74.68,74.47,74.47,132340.0,58.5441,58.6147,58.4499,58.4499,132340.0
2019-01-04 12:00:00,74.46,74.48,74.27,74.41,106141.0,58.4421,58.4578,58.2929,58.4028,106141.0
2019-01-04 12:10:00,74.41,74.54,74.39,74.52,100302.0,58.4028,58.5049,58.3871,58.4892,100302.0
2019-01-04 12:20:00,74.53,74.57,74.45,74.54,87069.0,58.497,58.5284,58.4342,58.5049,87069.0
2019-01-04 12:30:00,74.55,74.57,74.42,74.46,73692.0,58.5127,58.5284,58.4107,58.4421,73692.0
2019-01-04 12:40:00,74.47,74.67,74.47,74.63,86638.0,58.4499,58.6069,58.4499,58.5755,86638.0
2019-01-04 12:50:00,74.63,74.72,74.63,74.66,48017.0,58.5755,58.6461,58.5755,58.599,48017.0
2019-01-04 13:00:00,74.67,74.76,74.64,74.64,75073.0,58.6069,58.6775,58.5833,58.5833,75073.0
2019-01-04 13:10:00,74.65,74.66,74.45,74.49,80730.0,58.5912,58.599,58.4342,58.4656,80730.0
2019-01-04 13:20:00,74.48,74.53,74.39,74.41,117530.0,58.4578,58.497,58.3871,58.4028,117530.0
2019-01-04 13:30:00,74.42,74.53,74.3,74.31,146154.0,58.4107,58.497,58.3165,58.3243,146154.0
2019-01-04 13:40:00,74.31,74.33,74.18,74.33,124324.0,58.3243,58.34,58.2223,58.34,124324.0
2019-01-04 13:50:00,74.33,74.42,74.27,74.32,176633.0,58.34,58.4107,58.2929,58.3322,176633.0
2019-01-04 14:00:00,74.32,74.38,74.23,74.28,100080.0,58.3322,58.3793,58.2615,58.3008,100080.0
2019-01-04 14:10:00,74.28,74.44,74.28,74.38,121457.0,58.3008,58.4264,58.3008,58.3793,121457.0
2019-01-04 14:20:00,74.38,74.46,74.36,74.38,167671.0,58.3793,58.4421,58.3636,58.3793,167671.0
2019-01-04 14:30:00,74.37,74.48,74.34,74.47,76056.0,58.3714,58.4578,58.3479,58.4499,76056.0
2019-01-04 14:40:00,74.46,74.56,74.26,74.41,152414.0,58.4421,58.5206,58.2851,58.4028,152414.0
2019-01-04 14:50:00,74.4,74.45,74.34,74.41,181183.0,58.395,58.4342,58.3479,58.4028,181183.0
2019-01-04 15:00:00,74.41,74.64,74.4,74.47,132722.0,58.4028,58.5833,58.395,58.4499,132722.0
2019-01-04 15:10:00,74.47,74.64,74.45,74.59,133050.0,58.4499,58.5833,58.4342,58.5441,133050.0
2019-01-04 15:20:00,74.59,74.61,74.38,74.48,193043.0,58.5441,58.5598,58.3793,58.4578,193043.0
2019-01-04 15:30:00,74.47,74.51,74.36,74.38,146605.0,58.4499,58.4813,58.3636,58.3793,146605.0
2019-01-04 15:40:00,74.38,74.57,74.37,74.48,248878.0,58.3793,58.5284,58.3714,58.4578,248878.0
2019-01-04 15:50:00,74.48,74.52,74.29,74.37,1517859.0,58.4578,58.4892,58.3086,58.3714,1517859.0
2019-01-07 09:30:00,74.6,75.01,74.44,74.94,440396.0,58.5519,58.8737,58.4264,58.8188,440396.0
2019-01-07 09:40:00,74.94,75.03,74.53,74.55,248392.0,58.8188,58.8894,58.497,58.5127,248392.0
2019-01-07 09:50:00,74.56,74.63,74.45,74.55,165207.0,58.5206,58.5755,58.4342,58.5127,165207.0
2019-01-07 10:00:00,74.53,74.6,74.4,74.48,149763.0,58.497,58.5519,58.395,58.4578,149763.0
2019-01-07 10:10:00,74.49,74.92,74.49,74.86,273386.0,58.4656,58.8031,58.4656,58.756,273386.0
2019-01-07 10:20:00,74.85,74.96,74.76,74.82,108097.0,58.7482,58.8345,58.6775,58.7246,108097.0
2019-01-07 10:30:00,74.84,75.06,74.79,75.03,127016.0,58.7403,58.913,58.7011,58.8894,127016.0
2019-01-07 10:40:00,75.02,75.22,74.99,75.03,262010.0,58.8816,59.0386,58.858,58.8894,262010.0
2019-01-07 10:50:00,75.03,75.15,74.98,75.07,165780.0,58.8894,58.9836,58.8502,58.9208,165780.0
2019-01-07 11:00:00,75.06,75.11,74.82,74.88,193204.0,58.913,58.9522,58.7246,58.7717,193204.0
2019-01-07 11:10:00,74.9,75.1,74.89,75.07,129502.0,58.7874,58.9444,58.7796,58.9208,129502.0
2019-01-07 11:20:00,75.07,75.07,74.94,75.05,102963.0,58.9208,58.9208,58.8188,58.9051,102963.0
2019-01-07 11:30:00,75.06,75.1,74.98,75.04,103849.0,58.913,58.9444,58.8502,58.8973,103849.0
2019-01-07 11:40:00,75.05,75.22,75.01,75.17,98250.0,58.9051,59.0386,58.8737,58.9993,98250.0
2019-01-07 11:50:00,75.17,75.28,75.15,75.23,103851.0,58.9993,59.0857,58.9836,59.0464,103851.0
2019-01-07 12:00:00,75.23,75.25,75.08,75.12,108878.0,59.0464,59.0621,58.9287,58.9601,108878.0
2019-01-07 12:10:00,75.11,75.26,75.07,75.26,206163.0,58.9522,59.07,58.9208,59.07,206163.0
2019-01-07 12:20:00,75.27,75.3,75.21,75.23,84225.0,59.0778,59.1014,59.0307,59.0464,84225.0
2019-01-07 12:30:00,75.25,75.35,75.22,75.35,90208.0,59.0621,59.1406,59.0386,59.1406,90208.0
2019-01-07 12:40:00,75.35,75.36,75.24,75.25,126079.0,59.1406,59.1485,59.0543,59.0621,126079.0
2019-01-07 12:50:00,75.25,75.33,75.16,75.31,83625.0,59.0621,59.1249,58.9915,59.1092,83625.0
2019-01-07 13:00:00,75.3,75.39,75.27,75.38,81156.0,59.1014,59.172,59.0778,59.1642,81156.0
2019-01-07 13:10:00,75.38,75.52,75.38,75.49,133314.0,59.1642,59.274,59.1642,59.2505,133314.0
2019-01-07 13:20:00,75.49,75.53,75.47,75.52,66641.0,59.2505,59.2819,59.2348,59.274,66641.0
2019-01-07 13:30:00,75.52,75.56,75.45,75.5,72539.0,59.274,59.3054,59.2191,59.2583,72539.0
2019-01-07 13:40:00,75.51,75.61,75.48,75.48,200105.0,59.2662,59.3447,59.2426,59.2426,200105.0
2019-01-07 13:50:00,75.48,75.5,75.39,75.41,109596.0,59.2426,59.2583,59.172,59.1877,109596.0
2019-01-07 14:00:00,75.41,75.51,75.34,75.35,187278.0,59.1877,59.2662,59.1328,59.1406,187278.0
2019-01-07 14:10:00,75.36,75.36,75.22,75.33,238536.0,59.1485,59.1485,59.0386,59.1249,238536.0
2019-01-07 14:20:00,75.32,75.37,75.24,75.26,122306.0,59.1171,59.1563,59.0543,59.07,122306.0
2019-01-07 14:30:00,75.26,75.3,75.16,75.17,105521.0,59.07,59.1014,58.9915,58.9993,105521.0
2019-01-07 14:40:00,75.16,75.23,75.11,75.2,119143.0,58.9915,59.0464,58.9522,59.0229,119143.0
2019-01-07 14:50:00,75.21,75.21,74.99,75.13,121997.0,59.0307,59.0307,58.858,58.9679,121997.0
2019-01-07 15:00:00,75.13,75.28,75.11,75.24,112322.0,58.9679,59.0857,58.9522,59.0543,112322.0
2019-01-07 15:10:00,75.24,75.35,75.18,75.28,184540.0,59.0543,59.1406,59.0072,59.0857,184540.0
2019-01-07 15:20:00,75.28,75.39,75.26,75.36,208196.0,59.0857,59.172,59.07,59.1485,208196.0
2019-01-07 15:30:00,75.37,75.41,75.19,75.41,196395.0,59.1563,59.1877,59.015,59.1877,196395.0
2019-01-07 15:40:00,75.41,75.47,75.37,75.44,301843.0,59.1877,59.2348,59.1563,59.2112,301843.0
2019-01-07 15:50:00,75.44,75.44,75.01,75.1,1703545.0,59.2112,59.2112,58.8737,58.9444,1703545.0
2019-01-08 09:30:00,75.53,75.74,75.36,75.67,265775.0,59.2819,59.4467,59.1485,59.3918,265775.0
2019-01-08 09:40:00,75.66,75.85,75.33,75.44,150779.0,59.3839,59.533,59.1249,59.2112,150779.0
2019-01-08 09:50:00,75.44,75.71,75.4,75.69,184183.0,59.2112,59.4232,59.1799,59.4075,184183.0
2019-01-08 10:00:00,75.7,75.78,75.6,75.63,122426.0,59.4153,59.4781,59.3368,59.3604,122426.0
2019-01-08 10:10:00,75.63,75.64,75.48,75.54,180450.0,59.3604,59.3682,59.2426,59.2897,180450.0
2019-01-08 10:20:00,75.53,75.66,75.48,75.61,272416.0,59.2819,59.3839,59.2426,59.3447,272416.0
2019-01-08 10:30:00,75.61,75.72,75.57,75.63,107396.0,59.3447,59.431,59.3133,59.3604,107396.0
2019-01-08 10:40:00,75.64,75.7,75.52,75.6,97224.0,59.3682,59.4153,59.274,59.3368,97224.0
2019-01-08 10:50:00,75.61,75.8,75.57,75.8,112317.0,59.3447,59.4938,59.3133,59.4938,112317.0
2019-01-08 11:00:00,75.8,75.96,75.8,75.93,196161.0,59.4938,59.6194,59.4938,59.5958,196161.0
2019-01-08 11:10:00,75.94,76.05,75.89,75.93,189497.0,59.6037,59.69,59.5644,59.5958,189497.0
2019-01-08 11:20:00,75.93,76.04,75.93,75.94,100646.0,59.5958,59.6822,59.5958,59.6037,100646.0
2019-01-08 11:30:00,75.95,76.01,75.8,75.86,197073.0,59.6115,59.6586,59.4938,59.5409,197073.0
2019-01-08 11:40:00,75.86,75.95,75.83,75.94,99616.0,59.5409,59.6115,59.5173,59.6037,99616.0
2019-01-08 11:50:00,75.93,75.98,75.88,75.95,69419.0,59.5958,59.6351,59.5566,59.6115,69419.0
2019-01-08 12:00:00,75.95,76.04,75.86,75.91,82339.0,59.6115,59.6822,59.5409,59.5801,82339.0
2019-01-08 12:10:00,75.92,75.95,75.82,75.9,130137.0,59.588,59.6115,59.5095,59.5723,130137.0
2019-01-08 12:20:00,75.9,76.03,75.89,76.01,75579.0,59.5723,59.6743,59.5644,59.6586,75579.0
2019-01-08 12:30:00,76.02,76.05,75.82,75.87,123759.0,59.6665,59.69,59.5095,59.5487,123759.0
2019-01-08 12:40:00,75.87,76.01,75.8,75.81,109572.0,59.5487,59.6586,59.4938,59.5017,109572.0
2019-01-08 12:50:00,75.8,75.95,75.78,75.93,106440.0,59.4938,59.6115,59.4781,59.5958,106440.0
2019-01-08 13:00:00,75.93,76.05,75.88,76.04,105905.0,59.5958,59.69,59.5566,59.6822,105905.0
2019-01-08 13:10:00,76.05,76.1,76.02,76.05,54890.0,59.69,59.7293,59.6665,59.69,54890.0
2019-01-08 13:20:00,76.06,76.18,76.04,76.14,65721.0,59.6979,59.7921,59.6822,59.7607,65721.0
2019-01-08 13:30:00,76.14,76.26,76.12,76.25,48513.0,59.7607,59.8548,59.745,59.847,48513.0
2019-01-08 13:40:00,76.25,76.38,76.23,76.37,67496.0,59.847,59.949,59.8313,59.9412,67496.0
2019-01-08 13:50:00,76.37,76.38,76.27,76.32,127388.0,59.9412,59.949,59.8627,59.9019,127388.0
2019-01-08 14:00:00,76.32,76.43,76.29,76.39,76647.0,59.9019,59.9883,59.8784,59.9569,76647.0
2019-01-08 14:10:00,76.4,76.47,76.37,76.45,63111.0,59.9647,60.0197,59.9412,60.004,63111.0
2019-01-08 14:20:00,76.45,76.51,76.37,76.4,87041.0,60.004,60.0511,59.9412,59.9647,87041.0
2019-01-08 14:30:00,76.4,76.48,76.34,76.45,76546.0,59.9647,60.0275,59.9176,60.004,76546.0
2019-01-08 14:40:00,76.45,76.56,76.45,76.52,330529.0,60.004,60.0903,60.004,60.0589,330529.0
2019-01-08 14:50:00,76.52,76.59,76.46,76.58,160604.0,60.0589,60.1139,60.0118,60.106,160604.0
2019-01-08 15:00:00,76.58,76.69,76.52,76.67,388836.0,60.106,60.1923,60.0589,60.1766,388836.0
2019-01-08 15:10:00,76.67,76.76,76.62,76.76,910596.0,60.1766,60.2473,60.1374,60.2473,910596.0
2019-01-08 15:20:00,76.76,76.79,76.63,76.74,165291.0,60.2473,60.2708,60.1453,60.2316,165291.0
2019-01-08 15:30:00,76.74,76.75,76.58,76.59,550412.0,60.2316,60.2394,60.106,60.1139,550412.0
2019-01-08 15:40:00,76.59,76.69,76.52,76.52,721619.0,60.1139,60.1923,60.0589,60.0589,721619.0
2019-01-08 15:50:00,76.52,76.62,76.48,76.61,1236318.0,60.0589,60.1374,60.0275,60.1296,1236318.0
2019-01-09 09:30:00,76.78,76.87,75.97,76.03,381377.0,60.263,60.3336,59.6272,59.6743,381377.0
2019-01-09 09:40:00,76.02,76.14,75.98,76.0,433661.0,59.6665,59.7607,59.6351,59.6508,433661.0
2019-01-09 09:50:00,75.99,76.28,75.76,76.27,268476.0,59.6429,59.8705,59.4624,59.8627,268476.0
2019-01-09 10:00:00,76.25,76.43,76.16,76.32,187652.0,59.847,59.9883,59.7764,59.9019,187652.0
2019-01-09 10:10:00,76.35,76.42,76.24,76.27,120441.0,59.9255,59.9804,59.8391,59.8627,120441.0
2019-01-09 10:20:00,76.28,76.37,76.17,76.37,291255.0,59.8705,59.9412,59.7842,59.9412,291255.0
2019-01-09 10:30:00,76.37,76.43,76.06,76.06,252820.0,59.9412,59.9883,59.6979,59.6979,252820.0
2019-01-09 10:40:00,76.05,76.1,75.9,75.97,284538.0,59.69,59.7293,59.5723,59.6272,284538.0
2019-01-09 10:50:00,75.97,76.06,75.9,76.04,135437.0,59.6272,59.6979,59.5723,59.6822,135437.0
2019-01-09 11:00:00,76.05,76.16,75.99,76.11,184860.0,59.69,59.7764,59.6429,59.7371,184860.0
2019-01-09 11:10:00,76.11,76.13,75.95,75.96,96473.0,59.7371,59.7528,59.6115,59.6194,96473.0
2019-01-09 11:20:00,75.93,76.09,75.9,76.04,75203.0,59.5958,59.7214,59.5723,59.6822,75203.0
2019-01-09 11:30:00,76.04,76.1,75.97,76.1,69365.0,59.6822,59.7293,59.6272,59.7293,69365.0
2019-01-09 11:40:00,76.1,76.11,75.91,75.94,249484.0,59.7293,59.7371,59.5801,59.6037,249484.0
2019-01-09 11:50:00,75.94,76.12,75.93,76.01,90637.0,59.6037,59.745,59.5958,59.6586,90637.0
2019-01-09 12:00:00,76.01,76.02,75.88,75.91,75825.0,59.6586,59.6665,59.5566,59.5801,75825.0
2019-01-09 12:10:00,75.91,76.11,75.89,76.0,70439.0,59.5801,59.7371,59.5644,59.6508,70439.0
2019-01-09 12:20:00,76.0,76.01,75.93,75.99,74483.0,59.6508,59.6586,59.5958,59.6429,74483.0
2019-01-09 12:30:00,76.0,76.14,75.95,76.12,54544.0,59.6508,59.7607,59.6115,59.745,54544.0
2019-01-09 12:40:00,76.11,76.17,76.08,76.1,81043.0,59.7371,59.7842,59.7136,59.7293,81043.0
2019-01-09 12:50:00,76.1,76.2,76.1,76.13,45554.0,59.7293,59.8078,59.7293,59.7528,45554.0
2019-01-09 13:00:00,76.14,76.15,76.01,76.1,59171.0,59.7607,59.7685,59.6586,59.7293,59171.0
2019-01-09 13:10:00,76.1,76.15,76.06,76.13,46370.0,59.7293,59.7685,59.6979,59.7528,46370.0
2019-01-09 13:20:00,76.13,76.16,76.09,76.13,53341.0,59.7528,59.7764,59.7214,59.7528,53341.0
2019-01-09 13:30:00,76.13,76.15,76.02,76.03,57735.0,59.7528,59.7685,59.6665,59.6743,57735.0
2019-01-09 13:40:00,76.03,76.19,76.02,76.19,101683.0,59.6743,59.7999,59.6665,59.7999,101683.0
2019-01-09 13:50:00,76.19,76.19,76.08,76.16,48810.0,59.7999,59.7999,59.7136,59.7764,48810.0
2019-01-09 14:00:00,76.14,76.39,76.14,76.37,142960.0,59.7607,59.9569,59.7607,59.9412,142960.0
2019-01-09 14:10:00,76.37,76.38,76.13,76.16,125635.0,59.9412,59.949,59.7528,59.7764,125635.0
2019-01-09 14:20:00,76.15,76.25,76.1,76.16,124384.0,59.7685,59.847,59.7293,59.7764,124384.0
2019-01-09 14:30:00,76.15,76.3,76.11,76.27,89019.0,59.7685,59.8862,59.7371,59.8627,89019.0
2019-01-09 14:40:00,76.28,76.37,76.21,76.36,112679.0,59.8705,59.9412,59.8156,59.9333,112679.0
2019-01-09 14:50:00,76.37,76.4,76.3,76.34,81311.0,59.9412,59.9647,59.8862,59.9176,81311.0
2019-01-09 15:00:00,76.36,76.43,76.33,76.38,88186.0,59.9333,59.9883,59.9098,59.949,88186.0
2019-01-09 15:10:00,76.38,76.43,76.27,76.42,105380.0,59.949,59.9883,59.8627,59.9804,105380.0
2019-01-09 15:20:00,76.42,76.53,76.41,76.51,123124.0,59.9804,60.0668,59.9726,60.0511,123124.0
2019-01-09 15:30:00,76.51,76.54,76.39,76.42,163254.0,60.0511,60.0746,59.9569,59.9804,163254.0
2019-01-09 15:40:00,76.43,76.58,76.36,76.38,394560.0,59.9883,60.106,59.9333,59.949,394560.0
2019-01-09 15:50:00,76.37,76.52,76.33,76.49,665561.0,59.9412,60.0589,59.9098,60.0354,665561.0
2019-01-10 09:30:00,76.25,76.35,76.08,76.11,383942.0,59.847,59.9255,59.7136,59.7371,383942.0
2019-01-10 09:40:00,76.12,76.42,76.12,76.37,115443.0,59.745,59.9804,59.745,59.9412,115443.0
2019-01-10 09:50:00,76.35,76.39,76.18,76.22,119833.0,59.9255,59.9569,59.7921,59.8235,119833.0
2019-01-10 10:00:00,76.22,76.42,76.19,76.37,89285.0,59.8235,59.9804,59.7999,59.9412,89285.0
2019-01-10 10:10:00,76.37,76.52,76.35,76.47,107461.0,59.9412,60.0589,59.9255,60.0197,107461.0
2019-01-10 10:20:00,76.47,76.54,76.43,76.5,79404.0,60.0197,60.0746,59.9883,60.0432,79404.0
2019-01-10 10:30:00,76.49,76.52,76.38,76.47,152265.0,60.0354,60.0589,59.949,60.0197,152265.0
2019-01-10 10:40:00,76.48,76.57,76.46,76.53,133270.0,60.0275,60.0982,60.0118,60.0668,133270.0
2019-01-10 10:50:00,76.52,76.55,76.41,76.55,128531.0,60.0589,60.0825,59.9726,60.0825,128531.0
2019-01-10 11:00:00,76.55,76.55,76.38,76.46,287504.0,60.0825,60.0825,59.949,60.0118,287504.0
2019-01-10 11:10:00,76.46,76.66,76.45,76.65,251437.0,60.0118,60.1688,60.004,60.1609,251437.0
2019-01-10 11:20:00,76.66,76.93,76.65,76.89,126172.0,60.1688,60.3807,60.1609,60.3493,126172.0
2019-01-10 11:30:00,76.89,77.07,76.86,77.04,124831.0,60.3493,60.4906,60.3258,60.4671,124831.0
2019-01-10 11:40:00,77.03,77.06,76.93,76.99,59512.0,60.4592,60.4827,60.3807,60.4278,59512.0
2019-01-10 11:50:00,77.02,77.07,76.97,76.99,52642.0,60.4514,60.4906,60.4121,60.4278,52642.0
2019-01-10 12:00:00,76.98,77.12,76.96,77.09,120783.0,60.42,60.5298,60.4043,60.5063,120783.0
2019-01-10 12:10:00,77.1,77.49,77.1,77.48,148276.0,60.5141,60.8202,60.5141,60.8124,148276.0
2019-01-10 12:20:00,77.48,77.73,77.47,77.71,312200.0,60.8124,61.0086,60.8045,60.9929,312200.0
2019-01-10 12:30:00,77.71,77.75,77.53,77.58,282651.0,60.9929,61.0243,60.8516,60.8909,282651.0
2019-01-10 12:40:00,77.57,77.59,77.41,77.53,110047.0,60.883,60.8987,60.7575,60.8516,110047.0
2019-01-10 12:50:00,77.53,77.61,77.51,77.57,154018.0,60.8516,60.9144,60.8359,60.883,154018.0
2019-01-10 13:00:00,77.57,77.66,77.36,77.41,225304.0,60.883,60.9537,60.7182,60.7575,225304.0
2019-01-10 13:10:00,77.41,77.44,77.23,77.26,104459.0,60.7575,60.781,60.6162,60.6397,104459.0
2019-01-10 13:20:00,77.25,77.25,77.12,77.24,122622.0,60.6319,60.6319,60.5298,60.624,122622.0
2019-01-10 13:30:00,77.24,77.24,77.0,77.04,205247.0,60.624,60.624,60.4357,60.4671,205247.0
2019-01-10 13:40:00,77.05,77.1,76.98,77.09,185459.0,60.4749,60.5141,60.42,60.5063,185459.0
2019-01-10 13:50:00,77.09,77.15,77.06,77.1,133123.0,60.5063,60.5534,60.4827,60.5141,133123.0
2019-01-10 14:00:00,77.09,77.18,77.04,77.18,169867.0,60.5063,60.5769,60.4671,60.5769,169867.0
2019-01-10 14:10:00,77.18,77.28,77.15,77.28,191208.0,60.5769,60.6554,60.5534,60.6554,191208.0
2019-01-10 14:20:00,77.28,77.34,77.24,77.32,158327.0,60.6554,60.7025,60.624,60.6868,158327.0
2019-01-10 14:30:00,77.33,77.35,77.25,77.27,132830.0,60.6947,60.7104,60.6319,60.6476,132830.0
2019-01-10 14:40:00,77.27,77.38,77.26,77.26,125981.0,60.6476,60.7339,60.6397,60.6397,125981.0
2019-01-10 14:50:00,77.26,77.44,77.23,77.44,128610.0,60.6397,60.781,60.6162,60.781,128610.0
2019-01-10 15:00:00,77.43,77.48,77.41,77.41,187621.0,60.7732,60.8124,60.7575,60.7575,187621.0
2019-01-10 15:10:00,77.4,77.48,77.33,77.38,190193.0,60.7496,60.8124,60.6947,60.7339,190193.0
2019-01-10 15:20:00,77.38,77.57,77.35,77.57,187575.0,60.7339,60.883,60.7104,60.883,187575.0
2019-01-10 15:30:00,77.57,77.62,77.37,77.4,201457.0,60.883,60.9223,60.7261,60.7496,201457.0
2019-01-10 15:40:00,77.4,77.49,77.34,77.37,194024.0,60.7496,60.8202,60.7025,60.7261,194024.0
2019-01-10 15:50:00,77.37,77.62,77.36,77.55,698254.0,60.7261,60.9223,60.7182,60.8673,698254.0
2019-01-11 09:30:00,77.46,77.51,77.1,77.51,236052.0,60.7967,60.8359,60.5141,60.8359,236052.0
2019-01-11 09:40:00,77.51,77.64,77.43,77.46,385400.0,60.8359,60.938,60.7732,60.7967,385400.0
2019-01-11 09:50:00,77.47,77.51,77.27,77.39,138549.0,60.8045,60.8359,60.6476,60.7418,138549.0
2019-01-11 10:00:00,77.41,77.49,77.29,77.42,167886.0,60.7575,60.8202,60.6633,60.7653,167886.0
2019-01-11 10:10:00,77.42,77.52,77.35,77.36,97503.0,60.7653,60.8438,60.7104,60.7182,97503.0
2019-01-11 10:20:00,77.37,77.48,77.32,77.45,78391.0,60.7261,60.8124,60.6868,60.7889,78391.0
2019-01-11 10:30:00,77.46,77.46,77.26,77.28,86607.0,60.7967,60.7967,60.6397,60.6554,86607.0
2019-01-11 10:40:00,77.28,77.35,77.24,77.32,89603.0,60.6554,60.7104,60.624,60.6868,89603.0
2019-01-11 10:50:00,77.33,77.47,77.23,77.47,86195.0,60.6947,60.8045,60.6162,60.8045,86195.0
2019-01-11 11:00:00,77.47,77.5,77.37,77.45,112969.0,60.8045,60.8281,60.7261,60.7889,112969.0
2019-01-11 11:10:00,77.44,77.63,77.44,77.58,178308.0,60.781,60.9301,60.781,60.8909,178308.0
2019-01-11 11:20:00,77.58,77.69,77.51,77.69,143093.0,60.8909,60.9772,60.8359,60.9772,143093.0
2019-01-11 11:30:00,77.7,77.7,77.49,77.53,56872.0,60.9851,60.9851,60.8202,60.8516,56872.0
2019-01-11 11:40:00,77.52,77.6,77.39,77.4,74054.0,60.8438,60.9066,60.7418,60.7496,74054.0
2019-01-11 11:50:00,77.38,77.52,77.36,77.52,85964.0,60.7339,60.8438,60.7182,60.8438,85964.0
2019-01-11 12:00:00,77.51,77.6,77.5,77.56,63877.0,60.8359,60.9066,60.8281,60.8752,63877.0
2019-01-11 12:10:00,77.56,77.66,77.51,77.59,44250.0,60.8752,60.9537,60.8359,60.8987,44250.0
2019-01-11 12:20:00,77.61,77.62,77.52,77.53,73011.0,60.9144,60.9223,60.8438,60.8516,73011.0
2019-01-11 12:30:00,77.54,77.68,77.53,77.62,86755.0,60.8595,60.9694,60.8516,60.9223,86755.0
2019-01-11 12:40:00,77.61,77.63,77.5,77.55,194160.0,60.9144,60.9301,60.8281,60.8673,194160.0
2019-01-11 12:50:00,77.56,77.72,77.55,77.72,78076.0,60.8752,61.0008,60.8673,61.0008,78076.0
2019-01-11 13:00:00,77.72,77.73,77.61,77.64,72490.0,61.0008,61.0086,60.9144,60.938,72490.0
2019-01-11 13:10:00,77.64,77.7,77.57,77.6,65665.0,60.938,60.9851,60.883,60.9066,65665.0
2019-01-11 13:20:00,77.59,77.59,77.49,77.53,42489.0,60.8987,60.8987,60.8202,60.8516,42489.0
2019-01-11 13:30:00,77.53,77.62,77.53,77.58,111447.0,60.8516,60.9223,60.8516,60.8909,111447.0
2019-01-11 13:40:00,77.59,77.65,77.55,77.56,75229.0,60.8987,60.9458,60.8673,60.8752,75229.0
2019-01-11 13:50:00,77.56,77.63,77.55,77.59,79233.0,60.8752,60.9301,60.8673,60.8987,79233.0
2019-01-11 14:00:00,77.59,77.59,77.47,77.49,63292.0,60.8987,60.8987,60.8045,60.8202,63292.0
2019-01-11 14:10:00,77.48,77.52,77.47,77.49,57931.0,60.8124,60.8438,60.8045,60.8202,57931.0
2019-01-11 14:20:00,77.5,77.62,77.49,77.62,82048.0,60.8281,60.9223,60.8202,60.9223,82048.0
2019-01-11 14:30:00,77.62,77.64,77.56,77.58,86853.0,60.9223,60.938,60.8752,60.8909,86853.0
2019-01-11 14:40:00,77.58,77.62,77.53,77.56,71039.0,60.8909,60.9223,60.8516,60.8752,71039.0
2019-01-11 14:50:00,77.56,77.61,77.48,77.51,109865.0,60.8752,60.9144,60.8124,60.8359,109865.0
2019-01-11 15:00:00,77.51,77.74,77.5,77.68,103936.0,60.8359,61.0165,60.8281,60.9694,103936.0
2019-01-11 15:10:00,77.69,77.69,77.55,77.62,71277.0,60.9772,60.9772,60.8673,60.9223,71277.0
2019-01-11 15:20:00,77.61,77.66,77.53,77.55,102139.0,60.9144,60.9537,60.8516,60.8673,102139.0
2019-01-11 15:30:00,77.54,77.74,77.52,77.73,197742.0,60.8595,61.0165,60.8438,61.0086,197742.0
2019-01-11 15:40:00,77.74,77.83,77.7,77.79,187146.0,61.0165,61.0871,60.9851,61.0557,187146.0
2019-01-11 15:50:00,77.79,77.8,77.65,77.77,600377.0,61.0557,61.0636,60.9458,61.04,600377.0
2019-01-14 09:30:00,77.5,77.65,77.18,77.23,206458.0,60.8281,60.9458,60.5769,60.6162,206458.0
2019-01-14 09:40:00,77.22,77.67,77.18,77.67,247022.0,60.6083,60.9615,60.5769,60.9615,247022.0
2019-01-14 09:50:00,77.68,77.72,77.47,77.59,192420.0,60.9694,61.0008,60.8045,60.8987,192420.0
2019-01-14 10:00:00,77.6,77.76,77.58,77.69,122254.0,60.9066,61.0322,60.8909,60.9772,122254.0
2019-01-14 10:10:00,77.7,77.73,77.53,77.64,118679.0,60.9851,61.0086,60.8516,60.938,118679.0
2019-01-14 10:20:00,77.64,77.71,77.57,77.58,63861.0,60.938,60.9929,60.883,60.8909,63861.0
2019-01-14 10:30:00,77.59,77.75,77.58,77.73,73946.0,60.8987,61.0243,60.8909,61.0086,73946.0
2019-01-14 10:40:00,77.74,77.84,77.73,77.77,106992.0,61.0165,61.095,61.0086,61.04,106992.0
2019-01-14 10:50:00,77.77,77.88,77.73,77.86,100755.0,61.04,61.1263,61.0086,61.1107,100755.0
2019-01-14 11:00:00,77.86,77.94,77.81,77.88,46168.0,61.1107,61.1734,61.0714,61.1263,46168.0
2019-01-14 11:10:00,77.88,77.9,77.72,77.75,62827.0,61.1263,61.142,61.0008,61.0243,62827.0
2019-01-14 11:20:00,77.74,77.76,77.53,77.53,76278.0,61.0165,61.0322,60.8516,60.8516,76278.0
2019-01-14 11:30:00,77.51,77.63,77.48,77.56,57372.0,60.8359,60.9301,60.8124,60.8752,57372.0
2019-01-14 11:40:00,77.55,77.59,77.42,77.42,56511.0,60.8673,60.8987,60.7653,60.7653,56511.0
2019-01-14 11:50:00,77.44,77.54,77.4,77.54,59760.0,60.781,60.8595,60.7496,60.8595,59760.0
2019-01-14 12:00:00,77.55,77.58,77.43,77.51,86682.0,60.8673,60.8909,60.7732,60.8359,86682.0
2019-01-14 12:10:00,77.52,77.62,77.49,77.62,42572.0,60.8438,60.9223,60.8202,60.9223,42572.0
2019-01-14 12:20:00,77.62,77.64,77.51,77.51,48199.0,60.9223,60.938,60.8359,60.8359,48199.0
2019-01-14 12:30:00,77.52,77.58,77.45,77.57,58918.0,60.8438,60.8909,60.7889,60.883,58918.0
2019-01-14 12:40:00,77.58,77.58,77.43,77.44,62537.0,60.8909,60.8909,60.7732,60.781,62537.0
2019-01-14 12:50:00,77.43,77.47,77.38,77.47,74825.0,60.7732,60.8045,60.7339,60.8045,74825.0
2019-01-14 13:00:00,77.49,77.53,77.46,77.51,66789.0,60.8202,60.8516,60.7967,60.8359,66789.0
2019-01-14 13:10:00,77.51,77.54,77.43,77.51,84989.0,60.8359,60.8595,60.7732,60.8359,84989.0
2019-01-14 13:20:00,77.5,77.55,77.49,77.51,43906.0,60.8281,60.8673,60.8202,60.8359,43906.0
2019-01-14 13:30:00,77.51,77.58,77.51,77.56,68987.0,60.8359,60.8909,60.8359,60.8752,68987.0
2019-01-14 13:40:00,77.56,77.6,77.51,77.55,45877.0,60.8752,60.9066,60.8359,60.8673,45877.0
2019-01-14 13:50:00,77.54,77.58,77.53,77.55,40934.0,60.8595,60.8909,60.8516,60.8673,40934.0
2019-01-14 14:00:00,77.56,77.66,77.54,77.57,96588.0,60.8752,60.9537,60.8595,60.883,96588.0
2019-01-14 14:10:00,77.57,77.6,77.49,77.5,42240.0,60.883,60.9066,60.8202,60.8281,42240.0
2019-01-14 14:20:00,77.5,77.55,77.46,77.48,78180.0,60.8281,60.8673,60.7967,60.8124,78180.0
2019-01-14 14:30:00,77.49,77.49,77.39,77.46,58857.0,60.8202,60.8202,60.7418,60.7967,58857.0
2019-01-14 14:40:00,77.46,77.52,77.43,77.49,59521.0,60.7967,60.8438,60.7732,60.8202,59521.0
2019-01-14 14:50:00,77.49,77.56,77.48,77.52,57368.0,60.8202,60.8752,60.8124,60.8438,57368.0
2019-01-14 15:00:00,77.52,77.65,77.52,77.65,66967.0,60.8438,60.9458,60.8438,60.9458,66967.0
2019-01-14 15:10:00,77.64,77.65,77.5,77.59,131544.0,60.938,60.9458,60.8281,60.8987,131544.0
2019-01-14 15:20:00,77.59,77.61,77.44,77.45,101932.0,60.8987,60.9144,60.781,60.7889,101932.0
2019-01-14 15:30:00,77.45,77.5,77.42,77.48,104162.0,60.7889,60.8281,60.7653,60.8124,104162.0
2019-01-14 15:40:00,77.47,77.47,77.33,77.46,306784.0,60.8045,60.8045,60.6947,60.7967,306784.0
2019-01-14 15:50:00,77.45,77.56,77.41,77.48,453128.0,60.7889,60.8752,60.7575,60.8124,453128.0
2019-01-15 09:30:00,77.6,77.93,77.56,77.9,141152.0,60.9066,61.1656,60.8752,61.142,141152.0
2019-01-15 09:40:00,77.9,78.03,77.76,77.79,212093.0,61.142,61.2441,61.0322,61.0557,212093.0
2019-01-15 09:50:00,77.8,77.94,77.73,77.94,217010.0,61.0636,61.1734,61.0086,61.1734,217010.0
2019-01-15 10:00:00,77.94,78.22,77.93,78.08,164606.0,61.1734,61.3932,61.1656,61.2833,164606.0
2019-01-15 10:10:00,78.05,78.15,77.89,78.02,278340.0,61.2598,61.3383,61.1342,61.2362,278340.0
2019-01-15 10:20:00,78.04,78.07,77.95,77.98,198739.0,61.2519,61.2755,61.1813,61.2048,198739.0
2019-01-15 10:30:00,77.98,78.05,77.96,78.0,176888.0,61.2048,61.2598,61.1891,61.2205,176888.0
2019-01-15 10:40:00,78.0,78.14,78.0,78.11,99327.0,61.2205,61.3304,61.2205,61.3069,99327.0
2019-01-15 10:50:00,78.12,78.29,78.09,78.29,129829.0,61.3147,61.4481,61.2912,61.4481,129829.0
2019-01-15 11:00:00,78.3,78.42,78.27,78.31,85727.0,61.456,61.5502,61.4325,61.4638,85727.0
2019-01-15 11:10:00,78.31,78.34,78.21,78.26,57779.0,61.4638,61.4874,61.3854,61.4246,57779.0
2019-01-15 11:20:00,78.26,78.29,78.09,78.21,80291.0,61.4246,61.4481,61.2912,61.3854,80291.0
2019-01-15 11:30:00,78.22,78.24,78.06,78.09,118683.0,61.3932,61.4089,61.2676,61.2912,118683.0
2019-01-15 11:40:00,78.09,78.19,78.06,78.07,88430.0,61.2912,61.3697,61.2676,61.2755,88430.0
2019-01-15 11:50:00,78.08,78.16,78.04,78.09,196336.0,61.2833,61.3461,61.2519,61.2912,196336.0
2019-01-15 12:00:00,78.1,78.21,78.08,78.11,111712.0,61.299,61.3854,61.2833,61.3069,111712.0
2019-01-15 12:10:00,78.1,78.23,78.09,78.19,79545.0,61.299,61.4011,61.2912,61.3697,79545.0
2019-01-15 12:20:00,78.19,78.25,78.15,78.16,66560.0,61.3697,61.4168,61.3383,61.3461,66560.0
2019-01-15 12:30:00,78.17,78.18,78.1,78.15,57374.0,61.354,61.3618,61.299,61.3383,57374.0
2019-01-15 12:40:00,78.17,78.18,78.04,78.05,51473.0,61.354,61.3618,61.2519,61.2598,51473.0
2019-01-15 12:50:00,78.05,78.09,78.0,78.09,91296.0,61.2598,61.2912,61.2205,61.2912,91296.0
2019-01-15 13:00:00,78.09,78.1,78.03,78.04,53239.0,61.2912,61.299,61.2441,61.2519,53239.0
2019-01-15 13:10:00,78.02,78.04,77.95,78.02,61946.0,61.2362,61.2519,61.1813,61.2362,61946.0
2019-01-15 13:20:00,78.02,78.12,77.98,78.12,38655.0,61.2362,61.3147,61.2048,61.3147,38655.0
2019-01-15 13:30:00,78.12,78.25,78.1,78.22,72308.0,61.3147,61.4168,61.299,61.3932,72308.0
2019-01-15 13:40:00,78.22,78.26,78.14,78.26,54545.0,61.3932,61.4246,61.3304,61.4246,54545.0
2019-01-15 13:50:00,78.27,78.27,78.11,78.12,73869.0,61.4325,61.4325,61.3069,61.3147,73869.0
2019-01-15 14:00:00,78.11,78.2,78.09,78.17,61087.0,61.3069,61.3775,61.2912,61.354,61087.0
2019-01-15 14:10:00,78.17,78.2,78.09,78.16,50464.0,61.354,61.3775,61.2912,61.3461,50464.0
2019-01-15 14:20:00,78.16,78.16,77.97,77.97,71754.0,61.3461,61.3461,61.197,61.197,71754.0
2019-01-15 14:30:00,77.96,78.0,77.86,77.9,174707.0,61.1891,61.2205,61.1107,61.142,174707.0
2019-01-15 14:40:00,77.91,77.98,77.89,77.94,63473.0,61.1499,61.2048,61.1342,61.1734,63473.0
2019-01-15 14:50:00,77.95,78.08,77.94,78.06,43425.0,61.1813,61.2833,61.1734,61.2676,43425.0
2019-01-15 15:00:00,78.06,78.13,78.02,78.1,49104.0,61.2676,61.3226,61.2362,61.299,49104.0
2019-01-15 15:10:00,78.1,78.14,78.0,78.02,105918.0,61.299,61.3304,61.2205,61.2362,105918.0
2019-01-15 15:20:00,78.01,78.04,77.91,77.98,335076.0,61.2284,61.2519,61.1499,61.2048,335076.0
2019-01-15 15:30:00,77.98,78.09,77.96,78.04,63715.0,61.2048,61.2912,61.1891,61.2519,63715.0
2019-01-15 15:40:00,78.03,78.28,78.02,78.19,166216.0,61.2441,61.4403,61.2362,61.3697,166216.0
2019-01-15 15:50:00,78.19,78.27,78.11,78.22,819151.0,61.3697,61.4325,61.3069,61.3932,819151.0
2019-01-16 09:30:00,78.21,78.53,78.12,78.49,173304.0,61.3854,61.6365,61.3147,61.6051,173304.0
2019-01-16 09:40:00,78.52,78.56,78.1,78.22,76748.0,61.6287,61.6601,61.299,61.3932,76748.0
2019-01-16 09:50:00,78.21,78.37,78.13,78.36,74240.0,61.3854,61.5109,61.3226,61.5031,74240.0
2019-01-16 10:00:00,78.36,78.51,78.29,78.37,90931.0,61.5031,61.6208,61.4481,61.5109,90931.0
2019-01-16 10:10:00,78.38,78.47,78.33,78.33,59594.0,61.5188,61.5894,61.4795,61.4795,59594.0
2019-01-16 10:20:00,78.34,78.42,78.29,78.41,99418.0,61.4874,61.5502,61.4481,61.5423,99418.0
2019-01-16 10:30:00,78.4,78.45,78.33,78.38,108355.0,61.5345,61.5737,61.4795,61.5188,108355.0
2019-01-16 10:40:00,78.38,78.41,78.28,78.37,62124.0,61.5188,61.5423,61.4403,61.5109,62124.0
2019-01-16 10:50:00,78.38,78.52,78.36,78.48,70960.0,61.5188,61.6287,61.5031,61.5973,70960.0
2019-01-16 11:00:00,78.48,78.49,78.27,78.28,96010.0,61.5973,61.6051,61.4325,61.4403,96010.0
2019-01-16 11:10:00,78.28,78.39,78.21,78.36,90448.0,61.4403,61.5266,61.3854,61.5031,90448.0
2019-01-16 11:20:00,78.37,78.42,78.28,78.36,45777.0,61.5109,61.5502,61.4403,61.5031,45777.0
2019-01-16 11:30:00,78.35,78.46,78.28,78.41,75448.0,61.4952,61.5816,61.4403,61.5423,75448.0
2019-01-16 11:40:00,78.41,78.48,78.37,78.37,163901.0,61.5423,61.5973,61.5109,61.5109,163901.0
2019-01-16 11:50:00,78.37,78.48,78.37,78.47,70182.0,61.5109,61.5973,61.5109,61.5894,70182.0
2019-01-16 12:00:00,78.46,78.5,78.41,78.43,70150.0,61.5816,61.613,61.5423,61.558,70150.0
2019-01-16 12:10:00,78.44,78.53,78.41,78.53,133702.0,61.5659,61.6365,61.5423,61.6365,133702.0
2019-01-16 12:20:00,78.53,78.53,78.4,78.49,98388.0,61.6365,61.6365,61.5345,61.6051,98388.0
2019-01-16 12:30:00,78.51,78.56,78.48,78.52,84327.0,61.6208,61.6601,61.5973,61.6287,84327.0
2019-01-16 12:40:00,78.52,78.52,78.48,78.48,54385.0,61.6287,61.6287,61.5973,61.5973,54385.0
2019-01-16 12:50:00,78.48,78.54,78.48,78.54,28098.0,61.5973,61.6444,61.5973,61.6444,28098.0
2019-01-16 13:00:00,78.54,78.57,78.47,78.48,64131.0,61.6444,61.6679,61.5894,61.5973,64131.0
2019-01-16 13:10:00,78.49,78.57,78.48,78.55,28232.0,61.6051,61.6679,61.5973,61.6522,28232.0
2019-01-16 13:20:00,78.56,78.65,78.54,78.64,21890.0,61.6601,61.7307,61.6444,61.7229,21890.0
2019-01-16 13:30:00,78.64,78.71,78.63,78.67,21574.0,61.7229,61.7778,61.715,61.7464,21574.0
2019-01-16 13:40:00,78.67,78.68,78.6,78.65,34509.0,61.7464,61.7543,61.6915,61.7307,34509.0
2019-01-16 13:50:00,78.66,78.7,78.63,78.7,30891.0,61.7386,61.7699,61.715,61.7699,30891.0
2019-01-16 14:00:00,78.7,78.83,78.7,78.79,54602.0,61.7699,61.872,61.7699,61.8406,54602.0
2019-01-16 14:10:00,78.79,78.93,78.76,78.92,60438.0,61.8406,61.9505,61.817,61.9426,60438.0
2019-01-16 14:20:00,78.92,79.06,78.91,78.97,114008.0,61.9426,62.0525,61.9348,61.9819,114008.0
2019-01-16 14:30:00,78.98,79.01,78.88,78.91,254467.0,61.9897,62.0133,61.9112,61.9348,254467.0
2019-01-16 14:40:00,78.91,78.92,78.77,78.85,238275.0,61.9348,61.9426,61.8249,61.8877,238275.0
2019-01-16 14:50:00,78.85,78.88,78.7,78.72,116159.0,61.8877,61.9112,61.7699,61.7856,116159.0
2019-01-16 15:00:00,78.73,78.84,78.67,78.72,88591.0,61.7935,61.8798,61.7464,61.7856,88591.0
2019-01-16 15:10:00,78.72,78.77,78.67,78.74,108345.0,61.7856,61.8249,61.7464,61.8013,108345.0
2019-01-16 15:20:00,78.73,78.85,78.7,78.84,145470.0,61.7935,61.8877,61.7699,61.8798,145470.0
2019-01-16 15:30:00,78.84,78.84,78.62,78.79,249953.0,61.8798,61.8798,61.7072,61.8406,249953.0
2019-01-16 15:40:00,78.8,78.86,78.76,78.81,335001.0,61.8484,61.8955,61.817,61.8563,335001.0
2019-01-16 15:50:00,78.82,78.86,78.73,78.77,1149655.0,61.8641,61.8955,61.7935,61.8249,1149655.0
2019-01-17 09:30:00,78.47,79.16,78.47,79.02,307645.0,61.5894,62.131,61.5894,62.0211,307645.0
2019-01-17 09:40:00,79.01,79.16,78.91,78.92,238089.0,62.0133,62.131,61.9348,61.9426,238089.0
2019-01-17 09:50:00,78.92,78.93,78.64,78.82,175298.0,61.9426,61.9505,61.7229,61.8641,175298.0
2019-01-17 10:00:00,78.81,78.88,78.76,78.79,136494.0,61.8563,61.9112,61.817,61.8406,136494.0
2019-01-17 10:10:00,78.78,78.86,78.7,78.71,138969.0,61.8327,61.8955,61.7699,61.7778,138969.0
2019-01-17 10:20:00,78.71,78.9,78.71,78.82,95538.0,61.7778,61.9269,61.7778,61.8641,95538.0
2019-01-17 10:30:00,78.83,78.97,78.83,78.93,112177.0,61.872,61.9819,61.872,61.9505,112177.0
2019-01-17 10:40:00,78.94,78.94,78.73,78.82,82826.0,61.9583,61.9583,61.7935,61.8641,82826.0
2019-01-17 10:50:00,78.82,78.96,78.82,78.91,100611.0,61.8641,61.974,61.8641,61.9348,100611.0
2019-01-17 11:00:00,78.9,79.0,78.88,78.91,82564.0,61.9269,62.0054,61.9112,61.9348,82564.0
2019-01-17 11:10:00,78.92,78.96,78.79,78.8,83232.0,61.9426,61.974,61.8406,61.8484,83232.0
2019-01-17 11:20:00,78.8,78.93,78.78,78.9,82082.0,61.8484,61.9505,61.8327,61.9269,82082.0
2019-01-17 11:30:00,78.9,78.92,78.83,78.86,70970.0,61.9269,61.9426,61.872,61.8955,70970.0
2019-01-17 11:40:00,78.85,78.91,78.81,78.91,162531.0,61.8877,61.9348,61.8563,61.9348,162531.0
2019-01-17 11:50:00,78.89,78.91,78.82,78.83,31819.0,61.9191,61.9348,61.8641,61.872,31819.0
2019-01-17 12:00:00,78.84,78.86,78.71,78.75,84492.0,61.8798,61.8955,61.7778,61.8092,84492.0
2019-01-17 12:10:00,78.75,78.77,78.69,78.7,98796.0,61.8092,61.8249,61.7621,61.7699,98796.0
2019-01-17 12:20:00,78.7,78.79,78.68,78.77,35101.0,61.7699,61.8406,61.7543,61.8249,35101.0
2019-01-17 12:30:00,78.79,78.83,78.75,78.8,22995.0,61.8406,61.872,61.8092,61.8484,22995.0
2019-01-17 12:40:00,78.8,78.82,78.7,78.76,27134.0,61.8484,61.8641,61.7699,61.817,27134.0
2019-01-17 12:50:00,78.75,78.79,78.69,78.7,36736.0,61.8092,61.8406,61.7621,61.7699,36736.0
2019-01-17 13:00:00,78.7,78.8,78.7,78.78,23906.0,61.7699,61.8484,61.7699,61.8327,23906.0
2019-01-17 13:10:00,78.78,78.81,78.75,78.79,74835.0,61.8327,61.8563,61.8092,61.8406,74835.0
2019-01-17 13:20:00,78.79,78.89,78.78,78.87,68408.0,61.8406,61.9191,61.8327,61.9034,68408.0
2019-01-17 13:30:00,78.88,78.91,78.86,78.9,29085.0,61.9112,61.9348,61.8955,61.9269,29085.0
2019-01-17 13:40:00,78.9,78.93,78.87,78.88,27717.0,61.9269,61.9505,61.9034,61.9112,27717.0
2019-01-17 13:50:00,78.89,78.92,78.84,78.92,47263.0,61.9191,61.9426,61.8798,61.9426,47263.0
2019-01-17 14:00:00,78.92,78.97,78.88,78.88,75550.0,61.9426,61.9819,61.9112,61.9112,75550.0
2019-01-17 14:10:00,78.88,78.89,78.83,78.86,36704.0,61.9112,61.9191,61.872,61.8955,36704.0
2019-01-17 14:20:00,78.86,78.87,78.76,78.78,58034.0,61.8955,61.9034,61.817,61.8327,58034.0
2019-01-17 14:30:00,78.79,78.96,78.78,78.9,139410.0,61.8406,61.974,61.8327,61.9269,139410.0
2019-01-17 14:40:00,78.91,79.18,78.91,79.07,127907.0,61.9348,62.1467,61.9348,62.0604,127907.0
2019-01-17 14:50:00,79.08,79.09,78.85,78.93,134835.0,62.0682,62.0761,61.8877,61.9505,134835.0
2019-01-17 15:00:00,78.94,78.98,78.81,78.92,130202.0,61.9583,61.9897,61.8563,61.9426,130202.0
2019-01-17 15:10:00,78.92,78.96,78.85,78.91,102558.0,61.9426,61.974,61.8877,61.9348,102558.0
2019-01-17 15:20:00,78.92,79.04,78.9,79.04,107774.0,61.9426,62.0368,61.9269,62.0368,107774.0
2019-01-17 15:30:00,79.05,79.14,79.0,79.0,121931.0,62.0447,62.1153,62.0054,62.0054,121931.0
2019-01-17 15:40:00,79.01,79.09,78.99,79.01,172103.0,62.0133,62.0761,61.9976,62.0133,172103.0
2019-01-17 15:50:00,79.01,79.2,78.95,79.17,258839.0,62.0133,62.1624,61.9662,62.1388,258839.0
2019-01-18 09:30:00,79.49,79.5,79.16,79.27,183718.0,62.39,62.3979,62.131,62.2173,183718.0
2019-01-18 09:40:00,79.27,79.38,79.25,79.26,300034.0,62.2173,62.3037,62.2016,62.2095,300034.0
2019-01-18 09:50:00,79.28,79.29,79.08,79.15,430300.0,62.2252,62.233,62.0682,62.1231,430300.0
2019-01-18 10:00:00,79.14,79.14,78.98,78.98,359105.0,62.1153,62.1153,61.9897,61.9897,359105.0
2019-01-18 10:10:00,78.99,79.1,78.88,79.04,111198.0,61.9976,62.0839,61.9112,62.0368,111198.0
2019-01-18 10:20:00,79.04,79.12,78.97,79.05,76271.0,62.0368,62.0996,61.9819,62.0447,76271.0
2019-01-18 10:30:00,79.04,79.16,78.82,78.89,327717.0,62.0368,62.131,61.8641,61.9191,327717.0
2019-01-18 10:40:00,78.88,79.22,78.85,79.19,168720.0,61.9112,62.1781,61.8877,62.1545,168720.0
2019-01-18 10:50:00,79.19,79.25,79.12,79.16,72826.0,62.1545,62.2016,62.0996,62.131,72826.0
2019-01-18 11:00:00,79.16,79.21,79.08,79.15,119159.0,62.131,62.1702,62.0682,62.1231,119159.0
2019-01-18 11:10:00,79.15,79.16,79.06,79.07,73995.0,62.1231,62.131,62.0525,62.0604,73995.0
2019-01-18 11:20:00,79.07,79.18,79.01,79.17,246676.0,62.0604,62.1467,62.0133,62.1388,246676.0
2019-01-18 11:30:00,79.17,79.22,79.1,79.13,78667.0,62.1388,62.1781,62.0839,62.1074,78667.0
2019-01-18 11:40:00,79.13,79.21,79.12,79.14,186366.0,62.1074,62.1702,62.0996,62.1153,186366.0
2019-01-18 11:50:00,79.14,79.26,79.12,79.24,100957.0,62.1153,62.2095,62.0996,62.1938,100957.0
2019-01-18 12:00:00,79.27,79.32,79.2,79.23,121234.0,62.2173,62.2566,62.1624,62.1859,121234.0
2019-01-18 12:10:00,79.23,79.35,79.22,79.23,103157.0,62.1859,62.2801,62.1781,62.1859,103157.0
2019-01-18 12:20:00,79.24,79.41,79.22,79.38,83394.0,62.1938,62.3272,62.1781,62.3037,83394.0
2019-01-18 12:30:00,79.38,79.45,79.36,79.43,99578.0,62.3037,62.3586,62.288,62.3429,99578.0
2019-01-18 12:40:00,79.42,79.42,79.26,79.27,85393.0,62.3351,62.3351,62.2095,62.2173,85393.0
2019-01-18 12:50:00,79.27,79.38,79.23,79.37,246741.0,62.2173,62.3037,62.1859,62.2958,246741.0
2019-01-18 13:00:00,79.37,79.43,79.31,79.31,51613.0,62.2958,62.3429,62.2487,62.2487,51613.0
2019-01-18 13:10:00,79.32,79.35,79.29,79.31,64682.0,62.2566,62.2801,62.233,62.2487,64682.0
2019-01-18 13:20:00,79.32,79.39,79.22,79.23,43871.0,62.2566,62.3115,62.1781,62.1859,43871.0
2019-01-18 13:30:00,79.24,79.27,79.22,79.23,40413.0,62.1938,62.2173,62.1781,62.1859,40413.0
2019-01-18 13:40:00,79.23,79.28,79.17,79.27,80750.0,62.1859,62.2252,62.1388,62.2173,80750.0
2019-01-18 13:50:00,79.27,79.29,79.22,79.23,108476.0,62.2173,62.233,62.1781,62.1859,108476.0
2019-01-18 14:00:00,79.24,79.3,79.23,79.29,54029.0,62.1938,62.2409,62.1859,62.233,54029.0
2019-01-18 14:10:00,79.29,79.31,79.21,79.21,138855.0,62.233,62.2487,62.1702,62.1702,138855.0
2019-01-18 14:20:00,79.21,79.23,79.16,79.21,58566.0,62.1702,62.1859,62.131,62.1702,58566.0
2019-01-18 14:30:00,79.2,79.22,79.16,79.17,55692.0,62.1624,62.1781,62.131,62.1388,55692.0
2019-01-18 14:40:00,79.16,79.21,79.11,79.21,79007.0,62.131,62.1702,62.0917,62.1702,79007.0
2019-01-18 14:50:00,79.2,79.33,79.17,79.28,58325.0,62.1624,62.2644,62.1388,62.2252,58325.0
2019-01-18 15:00:00,79.28,79.28,79.18,79.19,61957.0,62.2252,62.2252,62.1467,62.1545,61957.0
2019-01-18 15:10:00,79.2,79.31,79.17,79.23,65575.0,62.1624,62.2487,62.1388,62.1859,65575.0
2019-01-18 15:20:00,79.24,79.25,79.14,79.18,159433.0,62.1938,62.2016,62.1153,62.1467,159433.0
2019-01-18 15:30:00,79.19,79.3,79.19,79.3,154241.0,62.1545,62.2409,62.1545,62.2409,154241.0
2019-01-18 15:40:00,79.3,79.42,79.28,79.28,210733.0,62.2409,62.3351,62.2252,62.2252,210733.0
2019-01-18 15:50:00,79.29,79.45,79.19,79.44,980322.0,62.233,62.3586,62.1545,62.3508,980322.0
2019-01-22 09:30:00,79.26,79.54,79.2,79.4,428928.0,62.2095,62.4292,62.1624,62.3194,428928.0
2019-01-22 09:40:00,79.41,79.42,79.29,79.39,177853.0,62.3272,62.3351,62.233,62.3115,177853.0
2019-01-22 09:50:00,79.39,79.46,79.26,79.26,190862.0,62.3115,62.3665,62.2095,62.2095,190862.0
2019-01-22 10:00:00,79.26,79.27,79.0,79.08,122829.0,62.2095,62.2173,62.0054,62.0682,122829.0
2019-01-22 10:10:00,79.08,79.15,79.01,79.1,86521.0,62.0682,62.1231,62.0133,62.0839,86521.0
2019-01-22 10:20:00,79.1,79.22,79.1,79.22,77312.0,62.0839,62.1781,62.0839,62.1781,77312.0
2019-01-22 10:30:00,79.2,79.24,78.87,78.88,121676.0,62.1624,62.1938,61.9034,61.9112,121676.0
2019-01-22 10:40:00,78.86,78.93,78.76,78.82,156689.0,61.8955,61.9505,61.817,61.8641,156689.0
2019-01-22 10:50:00,78.82,78.89,78.69,78.69,199414.0,61.8641,61.9191,61.7621,61.7621,199414.0
2019-01-22 11:00:00,78.7,78.96,78.7,78.91,156522.0,61.7699,61.974,61.7699,61.9348,156522.0
2019-01-22 11:10:00,78.91,78.98,78.87,78.92,88096.0,61.9348,61.9897,61.9034,61.9426,88096.0
2019-01-22 11:20:00,78.92,79.06,78.92,79.06,76884.0,61.9426,62.0525,61.9426,62.0525,76884.0
2019-01-22 11:30:00,79.06,79.15,79.03,79.03,51424.0,62.0525,62.1231,62.029,62.029,51424.0
2019-01-22 11:40:00,79.02,79.06,78.92,79.0,130716.0,62.0211,62.0525,61.9426,62.0054,130716.0
2019-01-22 11:50:00,79.01,79.02,78.88,78.91,219845.0,62.0133,62.0211,61.9112,61.9348,219845.0
2019-01-22 12:00:00,78.91,79.01,78.88,78.99,80867.0,61.9348,62.0133,61.9112,61.9976,80867.0
2019-01-22 12:10:00,78.99,79.03,78.89,78.9,66424.0,61.9976,62.029,61.9191,61.9269,66424.0
2019-01-22 12:20:00,78.9,78.96,78.78,78.78,75352.0,61.9269,61.974,61.8327,61.8327,75352.0
2019-01-22 12:30:00,78.78,78.83,78.66,78.66,139491.0,61.8327,61.872,61.7386,61.7386,139491.0
2019-01-22 12:40:00,78.65,78.78,78.61,78.78,86371.0,61.7307,61.8327,61.6993,61.8327,86371.0
2019-01-22 12:50:00,78.77,78.87,78.77,78.79,37421.0,61.8249,61.9034,61.8249,61.8406,37421.0
2019-01-22 13:00:00,78.78,78.78,78.64,78.65,49311.0,61.8327,61.8327,61.7229,61.7307,49311.0
2019-01-22 13:10:00,78.64,78.69,78.58,78.63,197267.0,61.7229,61.7621,61.6758,61.715,197267.0
2019-01-22 13:20:00,78.62,78.92,78.62,78.9,100887.0,61.7072,61.9426,61.7072,61.9269,100887.0
2019-01-22 13:30:00,78.9,79.0,78.88,78.98,186157.0,61.9269,62.0054,61.9112,61.9897,186157.0
2019-01-22 13:40:00,78.97,79.1,78.96,79.1,46320.0,61.9819,62.0839,61.974,62.0839,46320.0
2019-01-22 13:50:00,79.11,79.31,79.09,79.28,59733.0,62.0917,62.2487,62.0761,62.2252,59733.0
2019-01-22 14:00:00,79.28,79.28,79.02,79.02,55378.0,62.2252,62.2252,62.0211,62.0211,55378.0
2019-01-22 14:10:00,79.01,79.05,78.87,78.89,66921.0,62.0133,62.0447,61.9034,61.9191,66921.0
2019-01-22 14:20:00,78.89,78.91,78.72,78.73,59035.0,61.9191,61.9348,61.7856,61.7935,59035.0
2019-01-22 14:30:00,78.74,78.74,78.61,78.66,48727.0,61.8013,61.8013,61.6993,61.7386,48727.0
2019-01-22 14:40:00,78.67,78.76,78.6,78.61,76342.0,61.7464,61.817,61.6915,61.6993,76342.0
2019-01-22 14:50:00,78.61,78.82,78.59,78.82,121851.0,61.6993,61.8641,61.6836,61.8641,121851.0
2019-01-22 15:00:00,78.81,78.82,78.62,78.71,131419.0,61.8563,61.8641,61.7072,61.7778,131419.0
2019-01-22 15:10:00,78.72,78.89,78.69,78.88,154289.0,61.7856,61.9191,61.7621,61.9112,154289.0
2019-01-22 15:20:00,78.89,78.99,78.8,78.91,91280.0,61.9191,61.9976,61.8484,61.9348,91280.0
2019-01-22 15:30:00,78.91,79.0,78.71,79.0,259737.0,61.9348,62.0054,61.7778,62.0054,259737.0
2019-01-22 15:40:00,79.0,79.11,78.71,78.74,305577.0,62.0054,62.0917,61.7778,61.8013,305577.0
2019-01-22 15:50:00,78.75,79.21,78.74,79.19,481353.0,61.8092,62.1702,61.8013,62.1545,481353.0
2019-01-23 09:30:00,79.33,79.4,79.1,79.28,166405.0,62.2644,62.3194,62.0839,62.2252,166405.0
2019-01-23 09:40:00,79.31,79.31,79.16,79.26,77186.0,62.2487,62.2487,62.131,62.2095,77186.0
2019-01-23 09:50:00,79.27,79.31,79.13,79.19,94322.0,62.2173,62.2487,62.1074,62.1545,94322.0
2019-01-23 10:00:00,79.19,79.33,79.15,79.29,75651.0,62.1545,62.2644,62.1231,62.233,75651.0
2019-01-23 10:10:00,79.28,79.32,79.23,79.26,62220.0,62.2252,62.2566,62.1859,62.2095,62220.0
2019-01-23 10:20:00,79.26,79.32,79.09,79.09,47222.0,62.2095,62.2566,62.0761,62.0761,47222.0
2019-01-23 10:30:00,79.1,79.12,79.01,79.11,481097.0,62.0839,62.0996,62.0133,62.0917,481097.0
2019-01-23 10:40:00,79.12,79.12,79.03,79.09,169030.0,62.0996,62.0996,62.029,62.0761,169030.0
2019-01-23 10:50:00,79.09,79.13,78.99,79.07,209954.0,62.0761,62.1074,61.9976,62.0604,209954.0
2019-01-23 11:00:00,79.08,79.13,79.05,79.09,53201.0,62.0682,62.1074,62.0447,62.0761,53201.0
2019-01-23 11:10:00,79.09,79.12,79.03,79.05,116396.0,62.0761,62.0996,62.029,62.0447,116396.0
2019-01-23 11:20:00,79.05,79.08,78.96,79.06,63180.0,62.0447,62.0682,61.974,62.0525,63180.0
2019-01-23 11:30:00,79.06,79.12,79.01,79.12,49140.0,62.0525,62.0996,62.0133,62.0996,49140.0
2019-01-23 11:40:00,79.12,79.17,78.96,78.97,62462.0,62.0996,62.1388,61.974,61.9819,62462.0
2019-01-23 11:50:00,78.97,79.0,78.81,78.86,65066.0,61.9819,62.0054,61.8563,61.8955,65066.0
2019-01-23 12:00:00,78.87,78.92,78.71,78.74,100005.0,61.9034,61.9426,61.7778,61.8013,100005.0
2019-01-23 12:10:00,78.74,78.78,78.68,78.76,90651.0,61.8013,61.8327,61.7543,61.817,90651.0
2019-01-23 12:20:00,78.76,78.83,78.71,78.81,48545.0,61.817,61.872,61.7778,61.8563,48545.0
2019-01-23 12:30:00,78.8,78.91,78.79,78.86,82221.0,61.8484,61.9348,61.8406,61.8955,82221.0
2019-01-23 12:40:00,78.86,78.98,78.86,78.9,51836.0,61.8955,61.9897,61.8955,61.9269,51836.0
2019-01-23 12:50:00,78.91,78.92,78.83,78.86,59740.0,61.9348,61.9426,61.872,61.8955,59740.0
2019-01-23 13:00:00,78.86,78.89,78.81,78.89,45228.0,61.8955,61.9191,61.8563,61.9191,45228.0
2019-01-23 13:10:00,78.89,78.96,78.85,78.9,43880.0,61.9191,61.974,61.8877,61.9269,43880.0
2019-01-23 13:20:00,78.9,78.9,78.77,78.79,39763.0,61.9269,61.9269,61.8249,61.8406,39763.0
2019-01-23 13:30:00,78.8,78.86,78.78,78.83,52138.0,61.8484,61.8955,61.8327,61.872,52138.0
2019-01-23 13:40:00,78.82,78.85,78.76,78.81,37148.0,61.8641,61.8877,61.817,61.8563,37148.0
2019-01-23 13:50:00,78.81,78.85,78.75,78.79,46125.0,61.8563,61.8877,61.8092,61.8406,46125.0
2019-01-23 14:00:00,78.79,78.88,78.79,78.87,80870.0,61.8406,61.9112,61.8406,61.9034,80870.0
2019-01-23 14:10:00,78.8,78.8,78.77,78.77,8927.0,61.8484,61.8484,61.8249,61.8249,8927.0
2019-01-23 14:20:00,78.77,78.89,78.76,78.87,107307.0,61.8249,61.9191,61.817,61.9034,107307.0
2019-01-23 14:30:00,78.86,78.9,78.8,78.84,57763.0,61.8955,61.9269,61.8484,61.8798,57763.0
2019-01-23 14:40:00,78.84,78.84,78.72,78.75,44237.0,61.8798,61.8798,61.7856,61.8092,44237.0
2019-01-23 14:50:00,78.75,78.88,78.75,78.85,45650.0,61.8092,61.9112,61.8092,61.8877,45650.0
2019-01-23 15:00:00,78.86,78.96,78.86,78.87,52132.0,61.8955,61.974,61.8955,61.9034,52132.0
2019-01-23 15:10:00,78.86,78.94,78.85,78.93,72836.0,61.8955,61.9583,61.8877,61.9505,72836.0
2019-01-23 15:20:00,78.93,78.98,78.92,78.96,149483.0,61.9505,61.9897,61.9426,61.974,149483.0
2019-01-23 15:30:00,78.97,78.99,78.89,78.99,77965.0,61.9819,61.9976,61.9191,61.9976,77965.0
2019-01-23 15:40:00,78.97,79.16,78.97,79.12,91631.0,61.9819,62.131,61.9819,62.0996,91631.0
2019-01-23 15:50:00,79.12,79.21,78.97,79.19,306982.0,62.0996,62.1702,61.9819,62.1545,306982.0
2019-01-24 09:30:00,78.97,79.17,78.69,78.75,228172.0,61.9819,62.1388,61.7621,61.8092,228172.0
2019-01-24 09:40:00,78.75,79.19,78.75,79.17,140312.0,61.8092,62.1545,61.8092,62.1388,140312.0
2019-01-24 09:50:00,79.17,79.25,79.08,79.2,318007.0,62.1388,62.2016,62.0682,62.1624,318007.0
2019-01-24 10:00:00,79.2,79.25,79.12,79.18,66090.0,62.1624,62.2016,62.0996,62.1467,66090.0
2019-01-24 10:10:00,79.18,79.32,79.18,79.31,147538.0,62.1467,62.2566,62.1467,62.2487,147538.0
2019-01-24 10:20:00,79.31,79.41,79.21,79.39,97620.0,62.2487,62.3272,62.1702,62.3115,97620.0
2019-01-24 10:30:00,79.4,79.44,79.33,79.42,68664.0,62.3194,62.3508,62.2644,62.3351,68664.0
2019-01-24 10:40:00,79.42,79.5,79.39,79.48,44093.0,62.3351,62.3979,62.3115,62.3822,44093.0
2019-01-24 10:50:00,79.46,79.52,79.4,79.51,76352.0,62.3665,62.4136,62.3194,62.4057,76352.0
2019-01-24 11:00:00,79.5,79.54,79.41,79.52,91109.0,62.3979,62.4292,62.3272,62.4136,91109.0
2019-01-24 11:10:00,79.52,79.61,79.49,79.54,171604.0,62.4136,62.4842,62.39,62.4292,171604.0
2019-01-24 11:20:00,79.52,79.53,79.42,79.42,70635.0,62.4136,62.4214,62.3351,62.3351,70635.0
2019-01-24 11:30:00,79.42,79.42,79.29,79.37,80651.0,62.3351,62.3351,62.233,62.2958,80651.0
2019-01-24 11:40:00,79.37,79.44,79.33,79.39,59290.0,62.2958,62.3508,62.2644,62.3115,59290.0
2019-01-24 11:50:00,79.39,79.5,79.37,79.48,48941.0,62.3115,62.3979,62.2958,62.3822,48941.0
2019-01-24 12:00:00,79.48,79.48,79.38,79.38,50422.0,62.3822,62.3822,62.3037,62.3037,50422.0
2019-01-24 12:10:00,79.37,79.38,79.3,79.33,48248.0,62.2958,62.3037,62.2409,62.2644,48248.0
2019-01-24 12:20:00,79.34,79.35,79.23,79.24,69624.0,62.2723,62.2801,62.1859,62.1938,69624.0
2019-01-24 12:30:00,79.25,79.36,79.24,79.32,40631.0,62.2016,62.288,62.1938,62.2566,40631.0
2019-01-24 12:40:00,79.31,79.36,79.27,79.32,54451.0,62.2487,62.288,62.2173,62.2566,54451.0
2019-01-24 12:50:00,79.31,79.35,79.25,79.28,42080.0,62.2487,62.2801,62.2016,62.2252,42080.0
2019-01-24 13:00:00,79.28,79.3,79.18,79.18,46147.0,62.2252,62.2409,62.1467,62.1467,46147.0
2019-01-24 13:10:00,79.17,79.18,79.06,79.17,80934.0,62.1388,62.1467,62.0525,62.1388,80934.0
2019-01-24 13:20:00,79.15,79.23,79.12,79.16,47054.0,62.1231,62.1859,62.0996,62.131,47054.0
2019-01-24 13:30:00,79.16,79.31,79.16,79.25,70438.0,62.131,62.2487,62.131,62.2016,70438.0
2019-01-24 13:40:00,79.25,79.34,79.23,79.34,77464.0,62.2016,62.2723,62.1859,62.2723,77464.0
2019-01-24 13:50:00,79.34,79.41,79.32,79.41,51730.0,62.2723,62.3272,62.2566,62.3272,51730.0
2019-01-24 14:00:00,79.41,79.46,79.36,79.45,83073.0,62.3272,62.3665,62.288,62.3586,83073.0
2019-01-24 14:10:00,79.45,79.5,79.42,79.47,95875.0,62.3586,62.3979,62.3351,62.3743,95875.0
2019-01-24 14:20:00,79.47,79.51,79.47,79.49,58185.0,62.3743,62.4057,62.3743,62.39,58185.0
2019-01-24 14:30:00,79.49,79.54,79.47,79.54,72861.0,62.39,62.4292,62.3743,62.4292,72861.0
2019-01-24 14:40:00,79.53,79.54,79.48,79.53,43884.0,62.4214,62.4292,62.3822,62.4214,43884.0
2019-01-24 14:50:00,79.53,79.59,79.5,79.51,67874.0,62.4214,62.4685,62.3979,62.4057,67874.0
2019-01-24 15:00:00,79.5,79.61,79.49,79.61,91832.0,62.3979,62.4842,62.39,62.4842,91832.0
2019-01-24 15:10:00,79.61,79.65,79.55,79.61,71796.0,62.4842,62.5156,62.4371,62.4842,71796.0
2019-01-24 15:20:00,79.6,79.63,79.53,79.53,80636.0,62.4763,62.4999,62.4214,62.4214,80636.0
2019-01-24 15:30:00,79.54,79.56,79.48,79.49,161781.0,62.4292,62.4449,62.3822,62.39,161781.0
2019-01-24 15:40:00,79.49,79.51,79.43,79.45,88632.0,62.39,62.4057,62.3429,62.3586,88632.0
2019-01-24 15:50:00,79.45,79.52,79.41,79.47,470557.0,62.3586,62.4136,62.3272,62.3743,470557.0
2019-01-25 09:30:00,79.74,80.05,79.59,79.81,233799.0,62.5862,62.8295,62.4685,62.6412,233799.0
2019-01-25 09:40:00,79.81,79.94,79.81,79.87,118166.0,62.6412,62.7432,62.6412,62.6883,118166.0
2019-01-25 09:50:00,79.86,80.03,79.86,80.0,119468.0,62.6804,62.8138,62.6804,62.7903,119468.0
2019-01-25 10:00:00,80.0,80.04,79.94,80.03,63379.0,62.7903,62.8217,62.7432,62.8138,63379.0
2019-01-25 10:10:00,80.03,80.14,80.01,80.12,84537.0,62.8138,62.9002,62.7981,62.8845,84537.0
2019-01-25 10:20:00,80.11,80.29,80.1,80.25,103797.0,62.8766,63.0179,62.8688,62.9865,103797.0
2019-01-25 10:30:00,80.25,80.33,80.14,80.27,137912.0,62.9865,63.0493,62.9002,63.0022,137912.0
2019-01-25 10:40:00,80.28,80.28,80.2,80.22,63796.0,63.0101,63.0101,62.9473,62.963,63796.0
2019-01-25 10:50:00,80.22,80.31,80.17,80.3,81629.0,62.963,63.0336,62.9237,63.0258,81629.0
2019-01-25 11:00:00,80.31,80.37,80.23,80.32,80327.0,63.0336,63.0807,62.9708,63.0415,80327.0
2019-01-25 11:10:00,80.32,80.4,80.31,80.39,119701.0,63.0415,63.1042,63.0336,63.0964,119701.0
2019-01-25 11:20:00,80.39,80.39,80.26,80.3,83403.0,63.0964,63.0964,62.9944,63.0258,83403.0
2019-01-25 11:30:00,80.28,80.29,80.2,80.29,76001.0,63.0101,63.0179,62.9473,63.0179,76001.0
2019-01-25 11:40:00,80.29,80.33,80.13,80.14,129534.0,63.0179,63.0493,62.8923,62.9002,129534.0
2019-01-25 11:50:00,80.14,80.18,80.09,80.11,183526.0,62.9002,62.9316,62.8609,62.8766,183526.0
2019-01-25 12:00:00,80.11,80.11,79.95,79.98,82448.0,62.8766,62.8766,62.751,62.7746,82448.0
2019-01-25 12:10:00,79.99,80.07,79.95,79.95,201773.0,62.7824,62.8452,62.751,62.751,201773.0
2019-01-25 12:20:00,79.95,80.05,79.9,80.01,66558.0,62.751,62.8295,62.7118,62.7981,66558.0
2019-01-25 12:30:00,80.0,80.04,79.91,79.94,136095.0,62.7903,62.8217,62.7197,62.7432,136095.0
2019-01-25 12:40:00,79.95,80.05,79.92,80.02,233269.0,62.751,62.8295,62.7275,62.806,233269.0
2019-01-25 12:50:00,80.03,80.06,79.97,80.05,91037.0,62.8138,62.8374,62.7667,62.8295,91037.0
2019-01-25 13:00:00,80.04,80.07,80.01,80.06,182121.0,62.8217,62.8452,62.7981,62.8374,182121.0
2019-01-25 13:10:00,80.07,80.08,79.98,80.04,128086.0,62.8452,62.8531,62.7746,62.8217,128086.0
2019-01-25 13:20:00,80.04,80.11,80.02,80.1,122162.0,62.8217,62.8766,62.806,62.8688,122162.0
2019-01-25 13:30:00,80.1,80.16,80.06,80.11,154859.0,62.8688,62.9159,62.8374,62.8766,154859.0
2019-01-25 13:40:00,80.11,80.13,80.08,80.09,119537.0,62.8766,62.8923,62.8531,62.8609,119537.0
2019-01-25 13:50:00,80.09,80.21,80.08,80.2,140858.0,62.8609,62.9551,62.8531,62.9473,140858.0
2019-01-25 14:00:00,80.2,80.21,80.1,80.17,66784.0,62.9473,62.9551,62.8688,62.9237,66784.0
2019-01-25 14:10:00,80.17,80.22,80.12,80.16,146860.0,62.9237,62.963,62.8845,62.9159,146860.0
2019-01-25 14:20:00,80.16,80.22,80.12,80.19,51336.0,62.9159,62.963,62.8845,62.9394,51336.0
2019-01-25 14:30:00,80.18,80.27,80.14,80.23,98616.0,62.9316,63.0022,62.9002,62.9708,98616.0
2019-01-25 14:40:00,80.22,80.25,80.11,80.11,50207.0,62.963,62.9865,62.8766,62.8766,50207.0
2019-01-25 14:50:00,80.11,80.34,80.1,80.28,71480.0,62.8766,63.0572,62.8688,63.0101,71480.0
2019-01-25 15:00:00,80.27,80.37,80.24,80.35,81894.0,63.0022,63.0807,62.9787,63.065,81894.0
2019-01-25 15:10:00,80.36,80.49,80.32,80.49,166806.0,63.0728,63.1749,63.0415,63.1749,166806.0
2019-01-25 15:20:00,80.49,80.52,80.14,80.21,161478.0,63.1749,63.1984,62.9002,62.9551,161478.0
2019-01-25 15:30:00,80.2,80.2,80.08,80.14,165669.0,62.9473,62.9473,62.8531,62.9002,165669.0
2019-01-25 15:40:00,80.14,80.42,80.1,80.41,156355.0,62.9002,63.1199,62.8688,63.1121,156355.0
2019-01-25 15:50:00,80.41,80.5,80.33,80.46,448958.0,63.1121,63.1827,63.0493,63.1513,448958.0
2019-01-28 09:30:00,80.15,80.43,80.06,80.3,277199.0,62.908,63.1278,62.8374,63.0258,277199.0
2019-01-28 09:40:00,80.31,80.49,80.29,80.41,224088.0,63.0336,63.1749,63.0179,63.1121,224088.0
2019-01-28 09:50:00,80.41,80.5,80.26,80.26,231414.0,63.1121,63.1827,62.9944,62.9944,231414.0
2019-01-28 10:00:00,80.26,80.45,80.23,80.39,110864.0,62.9944,63.1435,62.9708,63.0964,110864.0
2019-01-28 10:10:00,80.39,80.61,80.33,80.57,150897.0,63.0964,63.2691,63.0493,63.2377,150897.0
2019-01-28 10:20:00,80.58,80.67,80.5,80.63,136431.0,63.2455,63.3162,63.1827,63.2848,136431.0
2019-01-28 10:30:00,80.63,80.67,80.53,80.6,90974.0,63.2848,63.3162,63.2063,63.2612,90974.0
2019-01-28 10:40:00,80.6,80.73,80.6,80.66,88825.0,63.2612,63.3633,63.2612,63.3083,88825.0
2019-01-28 10:50:00,80.66,80.75,80.61,80.72,75171.0,63.3083,63.379,63.2691,63.3554,75171.0
2019-01-28 11:00:00,80.71,80.74,80.61,80.73,81596.0,63.3476,63.3711,63.2691,63.3633,81596.0
2019-01-28 11:10:00,80.73,80.78,80.66,80.67,80887.0,63.3633,63.4025,63.3083,63.3162,80887.0
2019-01-28 11:20:00,80.68,80.8,80.66,80.77,85153.0,63.324,63.4182,63.3083,63.3946,85153.0
2019-01-28 11:30:00,80.78,80.84,80.71,80.73,79439.0,63.4025,63.4496,63.3476,63.3633,79439.0
2019-01-28 11:40:00,80.73,80.73,80.48,80.5,99870.0,63.3633,63.3633,63.167,63.1827,99870.0
2019-01-28 11:50:00,80.49,80.75,80.44,80.62,111806.0,63.1749,63.379,63.1356,63.2769,111806.0
2019-01-28 12:00:00,80.61,80.86,80.61,80.85,127616.0,63.2691,63.4653,63.2691,63.4574,127616.0
2019-01-28 12:10:00,80.85,80.94,80.8,80.83,99632.0,63.4574,63.5281,63.4182,63.4417,99632.0
2019-01-28 12:20:00,80.83,80.94,80.78,80.81,74927.0,63.4417,63.5281,63.4025,63.426,74927.0
2019-01-28 12:30:00,80.81,80.85,80.7,80.84,70710.0,63.426,63.4574,63.3397,63.4496,70710.0
2019-01-28 12:40:00,80.84,80.9,80.8,80.88,110625.0,63.4496,63.4967,63.4182,63.481,110625.0
2019-01-28 12:50:00,80.89,80.98,80.88,80.89,49643.0,63.4888,63.5595,63.481,63.4888,49643.0
2019-01-28 13:00:00,80.89,80.98,80.89,80.96,68329.0,63.4888,63.5595,63.4888,63.5438,68329.0
2019-01-28 13:10:00,80.97,81.05,80.95,80.95,172229.0,63.5516,63.6144,63.5359,63.5359,172229.0
2019-01-28 13:20:00,80.95,81.06,80.94,81.03,196475.0,63.5359,63.6223,63.5281,63.5987,196475.0
2019-01-28 13:30:00,81.04,81.22,81.04,81.2,161290.0,63.6066,63.7478,63.6066,63.7321,161290.0
2019-01-28 13:40:00,81.21,81.26,81.13,81.16,137192.0,63.74,63.7792,63.6772,63.7008,137192.0
2019-01-28 13:50:00,81.17,81.26,81.1,81.15,173537.0,63.7086,63.7792,63.6537,63.6929,173537.0
2019-01-28 14:00:00,81.14,81.18,81.02,81.05,110014.0,63.6851,63.7164,63.5909,63.6144,110014.0
2019-01-28 14:10:00,81.05,81.08,80.93,80.98,81997.0,63.6144,63.638,63.5202,63.5595,81997.0
2019-01-28 14:20:00,80.98,80.99,80.88,80.98,78804.0,63.5595,63.5673,63.481,63.5595,78804.0
2019-01-28 14:30:00,80.98,81.08,80.95,81.08,73747.0,63.5595,63.638,63.5359,63.638,73747.0
2019-01-28 14:40:00,81.08,81.21,81.06,81.2,80966.0,63.638,63.74,63.6223,63.7321,80966.0
2019-01-28 14:50:00,81.21,81.3,81.21,81.27,104417.0,63.74,63.8106,63.74,63.7871,104417.0
2019-01-28 15:00:00,81.28,81.33,81.19,81.27,217161.0,63.7949,63.8342,63.7243,63.7871,217161.0
2019-01-28 15:10:00,81.27,81.3,81.24,81.26,67809.0,63.7871,63.8106,63.7635,63.7792,67809.0
2019-01-28 15:20:00,81.26,81.33,81.19,81.24,75367.0,63.7792,63.8342,63.7243,63.7635,75367.0
2019-01-28 15:30:00,81.24,81.28,81.13,81.17,153232.0,63.7635,63.7949,63.6772,63.7086,153232.0
2019-01-28 15:40:00,81.17,81.27,81.05,81.08,171501.0,63.7086,63.7871,63.6144,63.638,171501.0
2019-01-28 15:50:00,81.09,81.28,81.05,81.26,550102.0,63.6458,63.7949,63.6144,63.7792,550102.0
2019-01-29 09:30:00,81.13,81.41,80.97,81.31,221775.0,63.6772,63.897,63.5516,63.8185,221775.0
2019-01-29 09:40:00,81.32,81.39,81.2,81.38,312880.0,63.8263,63.8813,63.7321,63.8734,312880.0
2019-01-29 09:50:00,81.36,81.53,81.36,81.46,102546.0,63.8577,63.9912,63.8577,63.9362,102546.0
2019-01-29 10:00:00,81.46,81.53,81.35,81.36,76237.0,63.9362,63.9912,63.8499,63.8577,76237.0
2019-01-29 10:10:00,81.36,81.43,81.31,81.42,140125.0,63.8577,63.9127,63.8185,63.9048,140125.0
2019-01-29 10:20:00,81.42,81.56,81.34,81.51,114996.0,63.9048,64.0147,63.842,63.9755,114996.0
2019-01-29 10:30:00,81.52,81.56,81.42,81.46,119186.0,63.9833,64.0147,63.9048,63.9362,119186.0
2019-01-29 10:40:00,81.46,81.57,81.45,81.49,102619.0,63.9362,64.0226,63.9284,63.9598,102619.0
2019-01-29 10:50:00,81.49,81.5,81.39,81.47,70843.0,63.9598,63.9676,63.8813,63.9441,70843.0
2019-01-29 11:00:00,81.46,81.48,81.35,81.41,90634.0,63.9362,63.9519,63.8499,63.897,90634.0
2019-01-29 11:10:00,81.41,81.6,81.41,81.57,126128.0,63.897,64.0461,63.897,64.0226,126128.0
2019-01-29 11:20:00,81.56,81.57,81.47,81.5,76652.0,64.0147,64.0226,63.9441,63.9676,76652.0
2019-01-29 11:30:00,81.51,81.6,81.51,81.54,66794.0,63.9755,64.0461,63.9755,63.999,66794.0
2019-01-29 11:40:00,81.55,81.64,81.51,81.64,113187.0,64.0069,64.0775,63.9755,64.0775,113187.0
2019-01-29 11:50:00,81.64,81.68,81.58,81.67,110129.0,64.0775,64.1089,64.0304,64.101,110129.0
2019-01-29 12:00:00,81.67,81.76,81.65,81.68,84632.0,64.101,64.1717,64.0853,64.1089,84632.0
2019-01-29 12:10:00,81.68,81.79,81.67,81.73,53771.0,64.1089,64.1952,64.101,64.1481,53771.0
2019-01-29 12:20:00,81.72,81.76,81.66,81.71,79599.0,64.1403,64.1717,64.0932,64.1324,79599.0
2019-01-29 12:30:00,81.7,81.7,81.63,81.67,89242.0,64.1246,64.1246,64.0696,64.101,89242.0
2019-01-29 12:40:00,81.67,81.7,81.61,81.63,116473.0,64.101,64.1246,64.0539,64.0696,116473.0
2019-01-29 12:50:00,81.63,81.68,81.61,81.63,100919.0,64.0696,64.1089,64.0539,64.0696,100919.0
2019-01-29 13:00:00,81.64,81.66,81.57,81.61,43137.0,64.0775,64.0932,64.0226,64.0539,43137.0
2019-01-29 13:10:00,81.61,81.66,81.57,81.65,47835.0,64.0539,64.0932,64.0226,64.0853,47835.0
2019-01-29 13:20:00,81.66,81.71,81.57,81.71,33595.0,64.0932,64.1324,64.0226,64.1324,33595.0
2019-01-29 13:30:00,81.71,81.72,81.63,81.68,61122.0,64.1324,64.1403,64.0696,64.1089,61122.0
2019-01-29 13:40:00,81.69,81.78,81.64,81.73,35597.0,64.1167,64.1874,64.0775,64.1481,35597.0
2019-01-29 13:50:00,81.73,81.83,81.71,81.83,58747.0,64.1481,64.2266,64.1324,64.2266,58747.0
2019-01-29 14:00:00,81.82,81.82,81.75,81.79,44537.0,64.2188,64.2188,64.1638,64.1952,44537.0
2019-01-29 14:10:00,81.79,81.8,81.72,81.74,94011.0,64.1952,64.2031,64.1403,64.156,94011.0
2019-01-29 14:20:00,81.73,81.76,81.69,81.73,29192.0,64.1481,64.1717,64.1167,64.1481,29192.0
2019-01-29 14:30:00,81.72,81.81,81.7,81.76,45569.0,64.1403,64.2109,64.1246,64.1717,45569.0
2019-01-29 14:40:00,81.76,81.77,81.67,81.7,68668.0,64.1717,64.1795,64.101,64.1246,68668.0
2019-01-29 14:50:00,81.69,81.7,81.6,81.61,120869.0,64.1167,64.1246,64.0461,64.0539,120869.0
2019-01-29 15:00:00,81.62,81.74,81.57,81.71,99734.0,64.0618,64.156,64.0226,64.1324,99734.0
2019-01-29 15:10:00,81.71,81.76,81.7,81.75,101760.0,64.1324,64.1717,64.1246,64.1638,101760.0
2019-01-29 15:20:00,81.75,81.8,81.7,81.75,137895.0,64.1638,64.2031,64.1246,64.1638,137895.0
2019-01-29 15:30:00,81.75,81.79,81.63,81.66,97207.0,64.1638,64.1952,64.0696,64.0932,97207.0
2019-01-29 15:40:00,81.66,81.76,81.65,81.76,224893.0,64.0932,64.1717,64.0853,64.1717,224893.0
2019-01-29 15:50:00,81.76,81.93,81.71,81.9,582683.0,64.1717,64.3051,64.1324,64.2816,582683.0
2019-01-30 09:30:00,81.92,82.25,81.83,81.95,456097.0,64.2973,64.5563,64.2266,64.3208,456097.0
2019-01-30 09:40:00,81.95,82.11,81.89,82.03,287655.0,64.3208,64.4464,64.2737,64.3836,287655.0
2019-01-30 09:50:00,82.02,82.17,81.91,82.17,218901.0,64.3757,64.4935,64.2894,64.4935,218901.0
2019-01-30 10:00:00,82.18,82.39,82.16,82.38,126954.0,64.5013,64.6662,64.4856,64.6583,126954.0
2019-01-30 10:10:00,82.38,82.49,82.35,82.37,126604.0,64.6583,64.7446,64.6348,64.6505,126604.0
2019-01-30 10:20:00,82.37,82.53,82.34,82.53,140328.0,64.6505,64.776,64.6269,64.776,140328.0
2019-01-30 10:30:00,82.54,82.64,82.49,82.62,144547.0,64.7839,64.8624,64.7446,64.8467,144547.0
2019-01-30 10:40:00,82.62,82.71,82.6,82.7,89063.0,64.8467,64.9173,64.831,64.9095,89063.0
2019-01-30 10:50:00,82.69,82.75,82.6,82.62,98225.0,64.9016,64.9487,64.831,64.8467,98225.0
2019-01-30 11:00:00,82.62,82.68,82.51,82.55,102632.0,64.8467,64.8938,64.7603,64.7917,102632.0
2019-01-30 11:10:00,82.54,82.58,82.48,82.52,106252.0,64.7839,64.8153,64.7368,64.7682,106252.0
2019-01-30 11:20:00,82.52,82.56,82.43,82.48,64805.0,64.7682,64.7996,64.6975,64.7368,64805.0
2019-01-30 11:30:00,82.49,82.56,82.49,82.54,65564.0,64.7446,64.7996,64.7446,64.7839,65564.0
2019-01-30 11:40:00,82.54,82.57,82.47,82.49,81754.0,64.7839,64.8074,64.7289,64.7446,81754.0
2019-01-30 11:50:00,82.49,82.64,82.48,82.56,51483.0,64.7446,64.8624,64.7368,64.7996,51483.0
2019-01-30 12:00:00,82.56,82.78,82.55,82.77,60262.0,64.7996,64.9723,64.7917,64.9644,60262.0
2019-01-30 12:10:00,82.78,82.79,82.69,82.7,50580.0,64.9723,64.9801,64.9016,64.9095,50580.0
2019-01-30 12:20:00,82.7,82.73,82.62,82.68,35415.0,64.9095,64.933,64.8467,64.8938,35415.0
2019-01-30 12:30:00,82.67,82.7,82.58,82.59,61841.0,64.8859,64.9095,64.8153,64.8231,61841.0
2019-01-30 12:40:00,82.58,82.64,82.57,82.62,49620.0,64.8153,64.8624,64.8074,64.8467,49620.0
2019-01-30 12:50:00,82.62,82.66,82.53,82.56,83108.0,64.8467,64.8781,64.776,64.7996,83108.0
2019-01-30 13:00:00,82.56,82.59,82.51,82.56,82622.0,64.7996,64.8231,64.7603,64.7996,82622.0
2019-01-30 13:10:00,82.56,82.61,82.44,82.44,58659.0,64.7996,64.8388,64.7054,64.7054,58659.0
2019-01-30 13:20:00,82.44,82.58,82.32,82.34,206969.0,64.7054,64.8153,64.6112,64.6269,206969.0
2019-01-30 13:30:00,82.35,82.37,82.25,82.35,138413.0,64.6348,64.6505,64.5563,64.6348,138413.0
2019-01-30 13:40:00,82.36,82.39,82.2,82.2,106889.0,64.6426,64.6662,64.517,64.517,106889.0
2019-01-30 13:50:00,82.2,82.3,82.19,82.24,80475.0,64.517,64.5955,64.5092,64.5484,80475.0
2019-01-30 14:00:00,82.23,82.71,82.2,82.59,205100.0,64.5406,64.9173,64.517,64.8231,205100.0
2019-01-30 14:10:00,82.58,82.79,82.54,82.76,247344.0,64.8153,64.9801,64.7839,64.9566,247344.0
2019-01-30 14:20:00,82.75,82.85,82.58,82.59,146542.0,64.9487,65.0272,64.8153,64.8231,146542.0
2019-01-30 14:30:00,82.59,82.64,82.49,82.58,153342.0,64.8231,64.8624,64.7446,64.8153,153342.0
2019-01-30 14:40:00,82.58,82.64,82.46,82.61,269605.0,64.8153,64.8624,64.7211,64.8388,269605.0
2019-01-30 14:50:00,82.61,82.85,82.5,82.83,418911.0,64.8388,65.0272,64.7525,65.0115,418911.0
2019-01-30 15:00:00,82.83,82.83,82.61,82.61,296135.0,65.0115,65.0115,64.8388,64.8388,296135.0
2019-01-30 15:10:00,82.59,82.71,82.52,82.59,183239.0,64.8231,64.9173,64.7682,64.8231,183239.0
2019-01-30 15:20:00,82.6,82.63,82.39,82.44,272369.0,64.831,64.8545,64.6662,64.7054,272369.0
2019-01-30 15:30:00,82.43,82.53,82.4,82.46,207904.0,64.6975,64.776,64.674,64.7211,207904.0
2019-01-30 15:40:00,82.47,82.56,82.39,82.42,288446.0,64.7289,64.7996,64.6662,64.6897,288446.0
2019-01-30 15:50:00,82.41,82.57,82.36,82.55,352390.0,64.6818,64.8074,64.6426,64.7917,352390.0
2019-01-31 09:30:00,82.42,82.5,81.78,82.29,384398.0,64.6897,64.7525,64.1874,64.5877,384398.0
2019-01-31 09:40:00,82.3,82.45,82.13,82.3,213050.0,64.5955,64.7132,64.4621,64.5955,213050.0
2019-01-31 09:50:00,82.29,82.54,82.22,82.53,261688.0,64.5877,64.7839,64.5327,64.776,261688.0
2019-01-31 10:00:00,82.54,82.8,82.45,82.76,237251.0,64.7839,64.988,64.7132,64.9566,237251.0
2019-01-31 10:10:00,82.76,82.83,82.65,82.72,108761.0,64.9566,65.0115,64.8702,64.9252,108761.0
2019-01-31 10:20:00,82.72,82.72,82.55,82.66,108485.0,64.9252,64.9252,64.7917,64.8781,108485.0
2019-01-31 10:30:00,82.66,82.78,82.64,82.77,97612.0,64.8781,64.9723,64.8624,64.9644,97612.0
2019-01-31 10:40:00,82.77,82.8,82.59,82.62,192786.0,64.9644,64.988,64.8231,64.8467,192786.0
2019-01-31 10:50:00,82.62,82.7,82.55,82.6,201056.0,64.8467,64.9095,64.7917,64.831,201056.0
2019-01-31 11:00:00,82.6,82.72,82.54,82.63,202880.0,64.831,64.9252,64.7839,64.8545,202880.0
2019-01-31 11:10:00,82.63,82.81,82.62,82.8,261563.0,64.8545,64.9958,64.8467,64.988,261563.0
2019-01-31 11:20:00,82.8,82.99,82.79,82.96,131473.0,64.988,65.1371,64.9801,65.1135,131473.0
2019-01-31 11:30:00,82.96,83.06,82.94,82.97,150723.0,65.1135,65.192,65.0978,65.1214,150723.0
2019-01-31 11:40:00,82.98,83.09,82.96,83.09,139656.0,65.1292,65.2156,65.1135,65.2156,139656.0
2019-01-31 11:50:00,83.1,83.13,83.01,83.08,289550.0,65.2234,65.247,65.1528,65.2077,289550.0
2019-01-31 12:00:00,83.07,83.13,83.0,83.1,269219.0,65.1999,65.247,65.1449,65.2234,269219.0
2019-01-31 12:10:00,83.1,83.23,83.04,83.16,498524.0,65.2234,65.3254,65.1763,65.2705,498524.0
2019-01-31 12:20:00,83.16,83.17,83.07,83.08,228158.0,65.2705,65.2784,65.1999,65.2077,228158.0
2019-01-31 12:30:00,83.08,83.12,83.02,83.07,263250.0,65.2077,65.2391,65.1606,65.1999,263250.0
2019-01-31 12:40:00,83.08,83.11,82.97,83.0,264947.0,65.2077,65.2313,65.1214,65.1449,264947.0
2019-01-31 12:50:00,83.0,83.14,82.98,83.14,218097.0,65.1449,65.2548,65.1292,65.2548,218097.0
2019-01-31 13:00:00,83.14,83.25,83.12,83.16,266005.0,65.2548,65.3411,65.2391,65.2705,266005.0
2019-01-31 13:10:00,83.15,83.21,83.11,83.19,201494.0,65.2627,65.3098,65.2313,65.2941,201494.0
2019-01-31 13:20:00,83.19,83.26,83.15,83.18,204085.0,65.2941,65.349,65.2627,65.2862,204085.0
2019-01-31 13:30:00,83.19,83.23,83.15,83.21,93162.0,65.2941,65.3254,65.2627,65.3098,93162.0
2019-01-31 13:40:00,83.22,83.23,83.04,83.06,131538.0,65.3176,65.3254,65.1763,65.192,131538.0
2019-01-31 13:50:00,83.06,83.13,83.0,83.02,83226.0,65.192,65.247,65.1449,65.1606,83226.0
2019-01-31 14:00:00,83.02,83.19,82.99,83.17,307698.0,65.1606,65.2941,65.1371,65.2784,307698.0
2019-01-31 14:10:00,83.17,83.18,83.06,83.08,112984.0,65.2784,65.2862,65.192,65.2077,112984.0
2019-01-31 14:20:00,83.08,83.16,83.04,83.1,233629.0,65.2077,65.2705,65.1763,65.2234,233629.0
2019-01-31 14:30:00,83.09,83.17,83.05,83.13,162840.0,65.2156,65.2784,65.1842,65.247,162840.0
2019-01-31 14:40:00,83.13,83.21,83.1,83.18,322231.0,65.247,65.3098,65.2234,65.2862,322231.0
2019-01-31 14:50:00,83.18,83.27,83.14,83.14,154679.0,65.2862,65.3568,65.2548,65.2548,154679.0
2019-01-31 15:00:00,83.16,83.21,83.05,83.07,109748.0,65.2705,65.3098,65.1842,65.1999,109748.0
2019-01-31 15:10:00,83.06,83.07,82.92,82.92,363202.0,65.192,65.1999,65.0821,65.0821,363202.0
2019-01-31 15:20:00,82.92,83.05,82.91,83.02,410871.0,65.0821,65.1842,65.0743,65.1606,410871.0
2019-01-31 15:30:00,83.03,83.14,83.01,83.13,430739.0,65.1685,65.2548,65.1528,65.247,430739.0
2019-01-31 15:40:00,83.12,83.24,83.07,83.18,396283.0,65.2391,65.3333,65.1999,65.2862,396283.0
2019-01-31 15:50:00,83.18,83.47,83.17,83.39,1436504.0,65.2862,65.5138,65.2784,65.451,1436504.0
2019-02-01 09:30:00,83.49,83.75,83.12,83.14,1067940.0,65.5295,65.7336,65.2391,65.2548,1067940.0
2019-02-01 09:40:00,83.16,83.32,83.12,83.19,481751.0,65.2705,65.3961,65.2391,65.2941,481751.0
2019-02-01 09:50:00,83.18,83.18,82.75,82.8,753511.0,65.2862,65.2862,64.9487,64.988,753511.0
2019-02-01 10:00:00,82.81,83.03,82.78,82.88,368578.0,64.9958,65.1685,64.9723,65.0507,368578.0
2019-02-01 10:10:00,82.89,82.91,82.53,82.66,525752.0,65.0586,65.0743,64.776,64.8781,525752.0
2019-02-01 10:20:00,82.66,82.73,82.58,82.65,357971.0,64.8781,64.933,64.8153,64.8702,357971.0
2019-02-01 10:30:00,82.65,82.7,82.41,82.42,358401.0,64.8702,64.9095,64.6818,64.6897,358401.0
2019-02-01 10:40:00,82.42,82.43,82.16,82.2,366628.0,64.6897,64.6975,64.4856,64.517,366628.0
2019-02-01 10:50:00,82.2,82.35,82.12,82.12,257446.0,64.517,64.6348,64.4542,64.4542,257446.0
2019-02-01 11:00:00,82.12,82.16,81.88,81.95,263180.0,64.4542,64.4856,64.2659,64.3208,263180.0
2019-02-01 11:10:00,81.95,81.99,81.82,81.93,372703.0,64.3208,64.3522,64.2188,64.3051,372703.0
2019-02-01 11:20:00,81.94,82.03,81.87,81.89,297919.0,64.313,64.3836,64.258,64.2737,297919.0
2019-02-01 11:30:00,81.88,81.92,81.72,81.8,246215.0,64.2659,64.2973,64.1403,64.2031,246215.0
2019-02-01 11:40:00,81.81,82.13,81.75,82.12,327031.0,64.2109,64.4621,64.1638,64.4542,327031.0
2019-02-01 11:50:00,82.11,82.34,82.08,82.29,596185.0,64.4464,64.6269,64.4228,64.5877,596185.0
2019-02-01 12:00:00,82.29,82.34,82.18,82.31,223896.0,64.5877,64.6269,64.5013,64.6034,223896.0
2019-02-01 12:10:00,82.31,82.4,82.27,82.29,165524.0,64.6034,64.674,64.572,64.5877,165524.0
2019-02-01 12:20:00,82.29,82.29,82.07,82.09,440607.0,64.5877,64.5877,64.415,64.4307,440607.0
2019-02-01 12:30:00,82.09,82.17,82.03,82.03,184380.0,64.4307,64.4935,64.3836,64.3836,184380.0
2019-02-01 12:40:00,82.03,82.17,82.01,82.16,157968.0,64.3836,64.4935,64.3679,64.4856,157968.0
2019-02-01 12:50:00,82.16,82.22,82.1,82.16,119629.0,64.4856,64.5327,64.4385,64.4856,119629.0
2019-02-01 13:00:00,82.17,82.21,82.08,82.1,83151.0,64.4935,64.5249,64.4228,64.4385,83151.0
2019-02-01 13:10:00,82.1,82.12,82.0,82.04,120972.0,64.4385,64.4542,64.36,64.3914,120972.0
2019-02-01 13:20:00,82.04,82.26,82.03,82.26,134697.0,64.3914,64.5641,64.3836,64.5641,134697.0
2019-02-01 13:30:00,82.26,82.38,82.25,82.35,286396.0,64.5641,64.6583,64.5563,64.6348,286396.0
2019-02-01 13:40:00,82.34,82.37,82.2,82.3,192828.0,64.6269,64.6505,64.517,64.5955,192828.0
2019-02-01 13:50:00,82.3,82.36,82.25,82.31,184903.0,64.5955,64.6426,64.5563,64.6034,184903.0
2019-02-01 14:00:00,82.3,82.35,82.22,82.35,147268.0,64.5955,64.6348,64.5327,64.6348,147268.0
2019-02-01 14:10:00,82.34,82.34,82.24,82.28,113908.0,64.6269,64.6269,64.5484,64.5798,113908.0
2019-02-01 14:20:00,82.28,82.38,82.27,82.37,350384.0,64.5798,64.6583,64.572,64.6505,350384.0
2019-02-01 14:30:00,82.37,82.56,82.34,82.45,578321.0,64.6505,64.7996,64.6269,64.7132,578321.0
2019-02-01 14:40:00,82.46,82.55,82.38,82.39,239220.0,64.7211,64.7917,64.6583,64.6662,239220.0
2019-02-01 14:50:00,82.39,82.42,82.29,82.41,234280.0,64.6662,64.6897,64.5877,64.6818,234280.0
2019-02-01 15:00:00,82.41,82.43,82.25,82.31,160759.0,64.6818,64.6975,64.5563,64.6034,160759.0
2019-02-01 15:10:00,82.31,82.39,82.26,82.36,444274.0,64.6034,64.6662,64.5641,64.6426,444274.0
2019-02-01 15:20:00,82.36,82.38,82.23,82.36,188803.0,64.6426,64.6583,64.5406,64.6426,188803.0
2019-02-01 15:30:00,82.36,82.67,82.35,82.64,406389.0,64.6426,64.8859,64.6348,64.8624,406389.0
2019-02-01 15:40:00,82.64,82.77,82.53,82.69,689276.0,64.8624,64.9644,64.776,64.9016,689276.0
2019-02-01 15:50:00,82.69,82.91,82.63,82.87,1594860.0,64.9016,65.0743,64.8545,65.0429,1594860.0
2019-02-04 09:30:00,82.86,82.91,82.54,82.57,616690.0,65.035,65.0743,64.7839,64.8074,616690.0
2019-02-04 09:40:00,82.58,82.71,82.56,82.66,142839.0,64.8153,64.9173,64.7996,64.8781,142839.0
2019-02-04 09:50:00,82.65,82.7,82.48,82.5,115491.0,64.8702,64.9095,64.7368,64.7525,115491.0
2019-02-04 10:00:00,82.49,82.49,82.2,82.23,217342.0,64.7446,64.7446,64.517,64.5406,217342.0
2019-02-04 10:10:00,82.23,82.48,82.2,82.4,329020.0,64.5406,64.7368,64.517,64.674,329020.0
2019-02-04 10:20:00,82.39,82.42,82.28,82.41,238671.0,64.6662,64.6897,64.5798,64.6818,238671.0
2019-02-04 10:30:00,82.4,82.61,82.39,82.58,248235.0,64.674,64.8388,64.6662,64.8153,248235.0
2019-02-04 10:40:00,82.57,82.77,82.55,82.77,290167.0,64.8074,64.9644,64.7917,64.9644,290167.0
2019-02-04 10:50:00,82.77,82.8,82.63,82.67,178486.0,64.9644,64.988,64.8545,64.8859,178486.0
2019-02-04 11:00:00,82.66,82.76,82.58,82.64,190731.0,64.8781,64.9566,64.8153,64.8624,190731.0
2019-02-04 11:10:00,82.63,82.65,82.53,82.56,119111.0,64.8545,64.8702,64.776,64.7996,119111.0
2019-02-04 11:20:00,82.58,82.7,82.57,82.69,124130.0,64.8153,64.9095,64.8074,64.9016,124130.0
2019-02-04 11:30:00,82.69,82.77,82.65,82.73,222899.0,64.9016,64.9644,64.8702,64.933,222899.0
2019-02-04 11:40:00,82.73,82.75,82.64,82.74,214290.0,64.933,64.9487,64.8624,64.9409,214290.0
2019-02-04 11:50:00,82.75,82.84,82.71,82.76,314718.0,64.9487,65.0193,64.9173,64.9566,314718.0
2019-02-04 12:00:00,82.78,82.89,82.75,82.89,169628.0,64.9723,65.0586,64.9487,65.0586,169628.0
2019-02-04 12:10:00,82.89,82.93,82.82,82.85,187342.0,65.0586,65.09,65.0036,65.0272,187342.0
2019-02-04 12:20:00,82.84,82.88,82.82,82.88,66463.0,65.0193,65.0507,65.0036,65.0507,66463.0
2019-02-04 12:30:00,82.88,82.94,82.87,82.93,104501.0,65.0507,65.0978,65.0429,65.09,104501.0
2019-02-04 12:40:00,82.93,82.95,82.85,82.86,152753.0,65.09,65.1057,65.0272,65.035,152753.0
2019-02-04 12:50:00,82.87,82.98,82.86,82.9,778230.0,65.0429,65.1292,65.035,65.0664,778230.0
2019-02-04 13:00:00,82.9,83.02,82.9,82.99,299870.0,65.0664,65.1606,65.0664,65.1371,299870.0
2019-02-04 13:10:00,82.98,83.03,82.91,82.99,365775.0,65.1292,65.1685,65.0743,65.1371,365775.0
2019-02-04 13:20:00,83.0,83.07,82.98,83.05,422949.0,65.1449,65.1999,65.1292,65.1842,422949.0
2019-02-04 13:30:00,83.05,83.12,83.03,83.06,206625.0,65.1842,65.2391,65.1685,65.192,206625.0
2019-02-04 13:40:00,83.07,83.15,83.02,83.09,188193.0,65.1999,65.2627,65.1606,65.2156,188193.0
2019-02-04 13:50:00,83.08,83.19,83.08,83.18,343113.0,65.2077,65.2941,65.2077,65.2862,343113.0
2019-02-04 14:00:00,83.17,83.24,83.14,83.2,329548.0,65.2784,65.3333,65.2548,65.3019,329548.0
2019-02-04 14:10:00,83.2,83.21,83.11,83.17,225290.0,65.3019,65.3098,65.2313,65.2784,225290.0
2019-02-04 14:20:00,83.17,83.18,83.1,83.12,145336.0,65.2784,65.2862,65.2234,65.2391,145336.0
2019-02-04 14:30:00,83.13,83.16,83.08,83.08,197162.0,65.247,65.2705,65.2077,65.2077,197162.0
2019-02-04 14:40:00,83.07,83.11,83.06,83.09,212398.0,65.1999,65.2313,65.192,65.2156,212398.0
2019-02-04 14:50:00,83.09,83.16,83.05,83.15,129535.0,65.2156,65.2705,65.1842,65.2627,129535.0
2019-02-04 15:00:00,83.15,83.15,83.04,83.05,279056.0,65.2627,65.2627,65.1763,65.1842,279056.0
2019-02-04 15:10:00,83.04,83.18,83.04,83.16,209585.0,65.1763,65.2862,65.1763,65.2705,209585.0
2019-02-04 15:20:00,83.15,83.24,83.13,83.15,244415.0,65.2627,65.3333,65.247,65.2627,244415.0
2019-02-04 15:30:00,83.15,83.22,83.13,83.19,301344.0,65.2627,65.3176,65.247,65.2941,301344.0
2019-02-04 15:40:00,83.2,83.29,83.19,83.26,462789.0,65.3019,65.3725,65.2941,65.349,462789.0
2019-02-04 15:50:00,83.26,83.5,83.23,83.49,1381346.0,65.349,65.5374,65.3254,65.5295,1381346.0
2019-02-05 09:30:00,83.58,83.61,83.3,83.42,361506.0,65.6002,65.6237,65.3804,65.4746,361506.0
2019-02-05 09:40:00,83.42,83.45,83.29,83.3,393428.0,65.4746,65.4981,65.3725,65.3804,393428.0
2019-02-05 09:50:00,83.3,83.38,83.19,83.36,258733.0,65.3804,65.4432,65.2941,65.4275,258733.0
2019-02-05 10:00:00,83.38,83.4,83.11,83.12,143392.0,65.4432,65.4589,65.2313,65.2391,143392.0
2019-02-05 10:10:00,83.11,83.23,83.08,83.2,65170.0,65.2313,65.3254,65.2077,65.3019,65170.0
2019-02-05 10:20:00,83.19,83.2,83.09,83.13,105368.0,65.2941,65.3019,65.2156,65.247,105368.0
2019-02-05 10:30:00,83.14,83.2,83.09,83.14,82116.0,65.2548,65.3019,65.2156,65.2548,82116.0
2019-02-05 10:40:00,83.14,83.28,83.13,83.16,100056.0,65.2548,65.3647,65.247,65.2705,100056.0
2019-02-05 10:50:00,83.16,83.19,83.08,83.16,70343.0,65.2705,65.2941,65.2077,65.2705,70343.0
2019-02-05 11:00:00,83.15,83.2,83.12,83.14,60208.0,65.2627,65.3019,65.2391,65.2548,60208.0
2019-02-05 11:10:00,83.15,83.3,83.1,83.3,219133.0,65.2627,65.3804,65.2234,65.3804,219133.0
2019-02-05 11:20:00,83.3,83.45,83.29,83.36,289894.0,65.3804,65.4981,65.3725,65.4275,289894.0
2019-02-05 11:30:00,83.36,83.36,83.22,83.3,140885.0,65.4275,65.4275,65.3176,65.3804,140885.0
2019-02-05 11:40:00,83.3,83.34,83.17,83.18,76470.0,65.3804,65.4118,65.2784,65.2862,76470.0
2019-02-05 11:50:00,83.18,83.28,83.17,83.21,109268.0,65.2862,65.3647,65.2784,65.3098,109268.0
2019-02-05 12:00:00,83.21,83.22,83.13,83.21,101957.0,65.3098,65.3176,65.247,65.3098,101957.0
2019-02-05 12:10:00,83.22,83.26,83.19,83.21,113463.0,65.3176,65.349,65.2941,65.3098,113463.0
2019-02-05 12:20:00,83.21,83.24,83.16,83.16,69472.0,65.3098,65.3333,65.2705,65.2705,69472.0
2019-02-05 12:30:00,83.16,83.22,83.14,83.17,79130.0,65.2705,65.3176,65.2548,65.2784,79130.0
2019-02-05 12:40:00,83.17,83.21,83.16,83.17,112711.0,65.2784,65.3098,65.2705,65.2784,112711.0
2019-02-05 12:50:00,83.17,83.22,83.14,83.17,281311.0,65.2784,65.3176,65.2548,65.2784,281311.0
2019-02-05 13:00:00,83.17,83.19,83.06,83.15,168381.0,65.2784,65.2941,65.192,65.2627,168381.0
2019-02-05 13:10:00,83.15,83.2,83.11,83.19,161537.0,65.2627,65.3019,65.2313,65.2941,161537.0
2019-02-05 13:20:00,83.19,83.29,83.14,83.28,89059.0,65.2941,65.3725,65.2548,65.3647,89059.0
2019-02-05 13:30:00,83.28,83.3,83.19,83.21,86736.0,65.3647,65.3804,65.2941,65.3098,86736.0
2019-02-05 13:40:00,83.2,83.36,83.18,83.33,274156.0,65.3019,65.4275,65.2862,65.4039,274156.0
2019-02-05 13:50:00,83.33,83.35,83.22,83.22,122692.0,65.4039,65.4196,65.3176,65.3176,122692.0
2019-02-05 14:00:00,83.22,83.33,83.2,83.31,62718.0,65.3176,65.4039,65.3019,65.3882,62718.0
2019-02-05 14:10:00,83.32,83.45,83.32,83.45,107809.0,65.3961,65.4981,65.3961,65.4981,107809.0
2019-02-05 14:20:00,83.45,83.52,83.45,83.47,238234.0,65.4981,65.5531,65.4981,65.5138,238234.0
2019-02-05 14:30:00,83.48,83.53,83.38,83.39,137612.0,65.5217,65.5609,65.4432,65.451,137612.0
2019-02-05 14:40:00,83.39,83.5,83.35,83.49,88055.0,65.451,65.5374,65.4196,65.5295,88055.0
2019-02-05 14:50:00,83.49,83.56,83.45,83.55,242995.0,65.5295,65.5845,65.4981,65.5766,242995.0
2019-02-05 15:00:00,83.55,83.69,83.5,83.67,314604.0,65.5766,65.6865,65.5374,65.6708,314604.0
2019-02-05 15:10:00,83.67,83.69,83.58,83.62,221343.0,65.6708,65.6865,65.6002,65.6316,221343.0
2019-02-05 15:20:00,83.62,83.7,83.62,83.67,357677.0,65.6316,65.6943,65.6316,65.6708,357677.0
2019-02-05 15:30:00,83.67,83.85,83.67,83.85,313955.0,65.6708,65.8121,65.6708,65.8121,313955.0
2019-02-05 15:40:00,83.85,83.88,83.72,83.76,892046.0,65.8121,65.8356,65.71,65.7414,892046.0
2019-02-05 15:50:00,83.76,84.01,83.71,83.97,1693748.0,65.7414,65.9377,65.7022,65.9063,1693748.0
2019-02-06 09:30:00,83.67,83.89,83.53,83.64,309642.0,65.6708,65.8435,65.5609,65.6473,309642.0
2019-02-06 09:40:00,83.63,83.65,83.48,83.57,177332.0,65.6394,65.6551,65.5217,65.5923,177332.0
2019-02-06 09:50:00,83.57,83.65,83.45,83.52,234831.0,65.5923,65.6551,65.4981,65.5531,234831.0
2019-02-06 10:00:00,83.52,83.69,83.51,83.66,183457.0,65.5531,65.6865,65.5452,65.6629,183457.0
2019-02-06 10:10:00,83.66,83.79,83.58,83.59,241012.0,65.6629,65.765,65.6002,65.608,241012.0
2019-02-06 10:20:00,83.59,83.64,83.48,83.6,244437.0,65.608,65.6473,65.5217,65.6159,244437.0
2019-02-06 10:30:00,83.6,83.61,83.43,83.6,257498.0,65.6159,65.6237,65.4824,65.6159,257498.0
2019-02-06 10:40:00,83.6,83.61,83.49,83.52,221472.0,65.6159,65.6237,65.5295,65.5531,221472.0
2019-02-06 10:50:00,83.52,83.6,83.4,83.43,167155.0,65.5531,65.6159,65.4589,65.4824,167155.0
2019-02-06 11:00:00,83.43,83.46,83.27,83.3,94090.0,65.4824,65.506,65.3568,65.3804,94090.0
2019-02-06 11:10:00,83.29,83.42,83.24,83.41,272931.0,65.3725,65.4746,65.3333,65.4667,272931.0
2019-02-06 11:20:00,83.41,83.41,83.28,83.39,238130.0,65.4667,65.4667,65.3647,65.451,238130.0
2019-02-06 11:30:00,83.39,83.5,83.35,83.49,123753.0,65.451,65.5374,65.4196,65.5295,123753.0
2019-02-06 11:40:00,83.49,83.5,83.37,83.41,290956.0,65.5295,65.5374,65.4353,65.4667,290956.0
2019-02-06 11:50:00,83.4,83.48,83.38,83.42,163784.0,65.4589,65.5217,65.4432,65.4746,163784.0
2019-02-06 12:00:00,83.42,83.45,83.4,83.42,123187.0,65.4746,65.4981,65.4589,65.4746,123187.0
2019-02-06 12:10:00,83.42,83.42,83.32,83.41,226148.0,65.4746,65.4746,65.3961,65.4667,226148.0
2019-02-06 12:20:00,83.41,83.45,83.35,83.41,132784.0,65.4667,65.4981,65.4196,65.4667,132784.0
2019-02-06 12:30:00,83.41,83.47,83.34,83.47,99852.0,65.4667,65.5138,65.4118,65.5138,99852.0
2019-02-06 12:40:00,83.47,83.52,83.44,83.45,181716.0,65.5138,65.5531,65.4903,65.4981,181716.0
2019-02-06 12:50:00,83.45,83.46,83.41,83.42,62721.0,65.4981,65.506,65.4667,65.4746,62721.0
2019-02-06 13:00:00,83.43,83.47,83.4,83.4,80311.0,65.4824,65.5138,65.4589,65.4589,80311.0
2019-02-06 13:10:00,83.41,83.47,83.38,83.42,87305.0,65.4667,65.5138,65.4432,65.4746,87305.0
2019-02-06 13:20:00,83.42,83.42,83.35,83.39,74008.0,65.4746,65.4746,65.4196,65.451,74008.0
2019-02-06 13:30:00,83.39,83.44,83.37,83.43,92453.0,65.451,65.4903,65.4353,65.4824,92453.0
2019-02-06 13:40:00,83.43,83.45,83.39,83.43,92912.0,65.4824,65.4981,65.451,65.4824,92912.0
2019-02-06 13:50:00,83.42,83.44,83.4,83.43,93076.0,65.4746,65.4903,65.4589,65.4824,93076.0
2019-02-06 14:00:00,83.43,83.47,83.37,83.38,168708.0,65.4824,65.5138,65.4353,65.4432,168708.0
2019-02-06 14:10:00,83.37,83.4,83.33,83.39,316192.0,65.4353,65.4589,65.4039,65.451,316192.0
2019-02-06 14:20:00,83.39,83.4,83.31,83.32,192421.0,65.451,65.4589,65.3882,65.3961,192421.0
2019-02-06 14:30:00,83.32,83.34,83.25,83.25,138435.0,65.3961,65.4118,65.3411,65.3411,138435.0
2019-02-06 14:40:00,83.24,83.27,83.16,83.26,98921.0,65.3333,65.3568,65.2705,65.349,98921.0
2019-02-06 14:50:00,83.26,83.37,83.24,83.35,109919.0,65.349,65.4353,65.3333,65.4196,109919.0
2019-02-06 15:00:00,83.35,83.39,83.31,83.34,135135.0,65.4196,65.451,65.3882,65.4118,135135.0
2019-02-06 15:10:00,83.35,83.36,83.3,83.34,81844.0,65.4196,65.4275,65.3804,65.4118,81844.0
2019-02-06 15:20:00,83.35,83.41,83.33,83.38,363755.0,65.4196,65.4667,65.4039,65.4432,363755.0
2019-02-06 15:30:00,83.38,83.39,83.29,83.36,261848.0,65.4432,65.451,65.3725,65.4275,261848.0
2019-02-06 15:40:00,83.36,83.39,83.33,83.39,227259.0,65.4275,65.451,65.4039,65.451,227259.0
2019-02-06 15:50:00,83.38,83.45,83.34,83.42,823947.0,65.4432,65.4981,65.4118,65.4746,823947.0
2019-02-07 09:30:00,83.23,83.37,82.95,82.97,458278.0,65.3254,65.4353,65.1057,65.1214,458278.0
2019-02-07 09:40:00,82.96,83.02,82.91,83.0,140224.0,65.1135,65.1606,65.0743,65.1449,140224.0
2019-02-07 09:50:00,83.01,83.25,83.01,83.23,125795.0,65.1528,65.3411,65.1528,65.3254,125795.0
2019-02-07 10:00:00,83.24,83.39,83.22,83.35,334421.0,65.3333,65.451,65.3176,65.4196,334421.0
2019-02-07 10:10:00,83.35,83.59,83.35,83.58,214419.0,65.4196,65.608,65.4196,65.6002,214419.0
2019-02-07 10:20:00,83.58,83.9,83.57,83.75,561429.0,65.6002,65.8513,65.5923,65.7336,561429.0
2019-02-07 10:30:00,83.76,83.87,83.68,83.79,147996.0,65.7414,65.8278,65.6786,65.765,147996.0
2019-02-07 10:40:00,83.81,83.83,83.63,83.63,60889.0,65.7807,65.7964,65.6394,65.6394,60889.0
2019-02-07 10:50:00,83.63,83.65,83.44,83.6,112948.0,65.6394,65.6551,65.4903,65.6159,112948.0
2019-02-07 11:00:00,83.6,83.7,83.57,83.69,102998.0,65.6159,65.6943,65.5923,65.6865,102998.0
2019-02-07 11:10:00,83.68,83.79,83.63,83.73,121898.0,65.6786,65.765,65.6394,65.7179,121898.0
2019-02-07 11:20:00,83.73,83.84,83.68,83.84,138536.0,65.7179,65.8042,65.6786,65.8042,138536.0
2019-02-07 11:30:00,83.84,83.87,83.75,83.81,124630.0,65.8042,65.8278,65.7336,65.7807,124630.0
2019-02-07 11:40:00,83.81,83.86,83.77,83.81,63235.0,65.7807,65.8199,65.7493,65.7807,63235.0
2019-02-07 11:50:00,83.81,83.83,83.68,83.69,85765.0,65.7807,65.7964,65.6786,65.6865,85765.0
2019-02-07 12:00:00,83.68,83.7,83.57,83.63,84650.0,65.6786,65.6943,65.5923,65.6394,84650.0
2019-02-07 12:10:00,83.62,83.63,83.53,83.62,79665.0,65.6316,65.6394,65.5609,65.6316,79665.0
2019-02-07 12:20:00,83.62,83.68,83.6,83.67,70274.0,65.6316,65.6786,65.6159,65.6708,70274.0
2019-02-07 12:30:00,83.66,83.7,83.65,83.67,59290.0,65.6629,65.6943,65.6551,65.6708,59290.0
2019-02-07 12:40:00,83.67,83.68,83.55,83.58,71396.0,65.6708,65.6786,65.5766,65.6002,71396.0
2019-02-07 12:50:00,83.58,83.64,83.56,83.64,283760.0,65.6002,65.6473,65.5845,65.6473,283760.0
2019-02-07 13:00:00,83.63,83.79,83.63,83.76,159877.0,65.6394,65.765,65.6394,65.7414,159877.0
2019-02-07 13:10:00,83.76,83.8,83.7,83.72,221659.0,65.7414,65.7728,65.6943,65.71,221659.0
2019-02-07 13:20:00,83.71,83.84,83.69,83.79,125840.0,65.7022,65.8042,65.6865,65.765,125840.0
2019-02-07 13:30:00,83.8,83.88,83.77,83.79,261118.0,65.7728,65.8356,65.7493,65.765,261118.0
2019-02-07 13:40:00,83.79,83.82,83.71,83.77,134094.0,65.765,65.7885,65.7022,65.7493,134094.0
2019-02-07 13:50:00,83.77,83.83,83.72,83.77,75171.0,65.7493,65.7964,65.71,65.7493,75171.0
2019-02-07 14:00:00,83.77,83.89,83.73,83.78,610379.0,65.7493,65.8435,65.7179,65.7571,610379.0
2019-02-07 14:10:00,83.8,83.9,83.77,83.9,358155.0,65.7728,65.8513,65.7493,65.8513,358155.0
2019-02-07 14:20:00,83.89,83.96,83.83,83.96,342552.0,65.8435,65.8984,65.7964,65.8984,342552.0
2019-02-07 14:30:00,83.97,84.02,83.95,83.99,262625.0,65.9063,65.9455,65.8906,65.922,262625.0
2019-02-07 14:40:00,83.98,84.02,83.82,83.82,97319.0,65.9141,65.9455,65.7885,65.7885,97319.0
2019-02-07 14:50:00,83.83,83.88,83.79,83.87,90203.0,65.7964,65.8356,65.765,65.8278,90203.0
2019-02-07 15:00:00,83.87,83.89,83.72,83.81,107841.0,65.8278,65.8435,65.71,65.7807,107841.0
2019-02-07 15:10:00,83.81,83.81,83.74,83.78,96258.0,65.7807,65.7807,65.7257,65.7571,96258.0
2019-02-07 15:20:00,83.78,83.94,83.76,83.91,247936.0,65.7571,65.8827,65.7414,65.8592,247936.0
2019-02-07 15:30:00,83.91,84.05,83.86,84.02,189708.0,65.8592,65.9691,65.8199,65.9455,189708.0
2019-02-07 15:40:00,84.01,84.22,83.98,84.15,458366.0,65.9377,66.1025,65.9141,66.0475,458366.0
2019-02-07 15:50:00,84.15,84.2,84.06,84.13,753138.0,66.0475,66.0868,65.9769,66.0318,753138.0
2019-02-08 09:30:00,83.8,84.21,83.76,84.21,363318.0,65.7728,66.0946,65.7414,66.0946,363318.0
2019-02-08 09:40:00,84.22,84.36,84.17,84.32,234884.0,66.1025,66.2124,66.0632,66.181,234884.0
2019-02-08 09:50:00,84.32,84.45,84.3,84.33,354158.0,66.181,66.283,66.1653,66.1888,354158.0
2019-02-08 10:00:00,84.31,84.33,84.04,84.06,241039.0,66.1731,66.1888,65.9612,65.9769,241039.0
2019-02-08 10:10:00,84.04,84.04,83.87,83.93,162628.0,65.9612,65.9612,65.8278,65.8749,162628.0
2019-02-08 10:20:00,83.94,83.99,83.77,83.78,109049.0,65.8827,65.922,65.7493,65.7571,109049.0
2019-02-08 10:30:00,83.77,83.83,83.71,83.82,117051.0,65.7493,65.7964,65.7022,65.7885,117051.0
2019-02-08 10:40:00,83.83,83.87,83.72,83.74,199734.0,65.7964,65.8278,65.71,65.7257,199734.0
2019-02-08 10:50:00,83.75,83.86,83.73,83.85,162172.0,65.7336,65.8199,65.7179,65.8121,162172.0
2019-02-08 11:00:00,83.85,83.86,83.65,83.67,163919.0,65.8121,65.8199,65.6551,65.6708,163919.0
2019-02-08 11:10:00,83.66,83.77,83.64,83.76,110767.0,65.6629,65.7493,65.6473,65.7414,110767.0
2019-02-08 11:20:00,83.77,83.85,83.75,83.85,161319.0,65.7493,65.8121,65.7336,65.8121,161319.0
2019-02-08 11:30:00,83.85,83.92,83.85,83.9,140138.0,65.8121,65.867,65.8121,65.8513,140138.0
2019-02-08 11:40:00,83.91,83.96,83.8,83.83,71304.0,65.8592,65.8984,65.7728,65.7964,71304.0
2019-02-08 11:50:00,83.83,83.89,83.78,83.86,105098.0,65.7964,65.8435,65.7571,65.8199,105098.0
2019-02-08 12:00:00,83.86,83.87,83.72,83.73,57993.0,65.8199,65.8278,65.71,65.7179,57993.0
2019-02-08 12:10:00,83.73,83.83,83.7,83.8,81105.0,65.7179,65.7964,65.6943,65.7728,81105.0
2019-02-08 12:20:00,83.8,83.81,83.74,83.79,146460.0,65.7728,65.7807,65.7257,65.765,146460.0
2019-02-08 12:30:00,83.79,83.85,83.77,83.84,76401.0,65.765,65.8121,65.7493,65.8042,76401.0
2019-02-08 12:40:00,83.85,83.9,83.84,83.89,93754.0,65.8121,65.8513,65.8042,65.8435,93754.0
2019-02-08 12:50:00,83.89,83.95,83.88,83.93,49093.0,65.8435,65.8906,65.8356,65.8749,49093.0
2019-02-08 13:00:00,83.93,83.95,83.89,83.92,61223.0,65.8749,65.8906,65.8435,65.867,61223.0
2019-02-08 13:10:00,83.93,83.94,83.83,83.85,206412.0,65.8749,65.8827,65.7964,65.8121,206412.0
2019-02-08 13:20:00,83.85,83.87,83.8,83.85,53627.0,65.8121,65.8278,65.7728,65.8121,53627.0
2019-02-08 13:30:00,83.84,83.93,83.82,83.83,93128.0,65.8042,65.8749,65.7885,65.7964,93128.0
2019-02-08 13:40:00,83.83,83.91,83.8,83.85,41097.0,65.7964,65.8592,65.7728,65.8121,41097.0
2019-02-08 13:50:00,83.86,83.89,83.82,83.88,91931.0,65.8199,65.8435,65.7885,65.8356,91931.0
2019-02-08 14:00:00,83.86,83.92,83.84,83.87,134634.0,65.8199,65.867,65.8042,65.8278,134634.0
2019-02-08 14:10:00,83.87,83.94,83.84,83.92,96905.0,65.8278,65.8827,65.8042,65.867,96905.0
2019-02-08 14:20:00,83.92,83.96,83.88,83.92,88086.0,65.867,65.8984,65.8356,65.867,88086.0
2019-02-08 14:30:00,83.92,84.02,83.91,84.0,276869.0,65.867,65.9455,65.8592,65.9298,276869.0
2019-02-08 14:40:00,84.01,84.05,84.0,84.04,309272.0,65.9377,65.9691,65.9298,65.9612,309272.0
2019-02-08 14:50:00,84.03,84.1,83.99,84.02,214424.0,65.9534,66.0083,65.922,65.9455,214424.0
2019-02-08 15:00:00,84.02,84.08,84.01,84.05,123680.0,65.9455,65.9926,65.9377,65.9691,123680.0
2019-02-08 15:10:00,84.06,84.18,84.03,84.17,300025.0,65.9769,66.0711,65.9534,66.0632,300025.0
2019-02-08 15:20:00,84.17,84.2,84.09,84.09,239004.0,66.0632,66.0868,66.0004,66.0004,239004.0
2019-02-08 15:30:00,84.09,84.11,83.98,83.99,175440.0,66.0004,66.0161,65.9141,65.922,175440.0
2019-02-08 15:40:00,83.99,84.01,83.92,83.92,369350.0,65.922,65.9377,65.867,65.867,369350.0
2019-02-08 15:50:00,83.92,84.14,83.91,84.12,380381.0,65.867,66.0397,65.8592,66.024,380381.0
2019-02-11 09:30:00,84.25,84.31,83.96,84.3,275164.0,66.126,66.1731,65.8984,66.1653,275164.0
2019-02-11 09:40:00,84.31,84.42,84.29,84.37,171942.0,66.1731,66.2595,66.1574,66.2202,171942.0
2019-02-11 09:50:00,84.37,84.44,84.26,84.32,94261.0,66.2202,66.2752,66.1339,66.181,94261.0
2019-02-11 10:00:00,84.31,84.39,84.25,84.36,98887.0,66.1731,66.2359,66.126,66.2124,98887.0
2019-02-11 10:10:00,84.36,84.49,84.34,84.49,101555.0,66.2124,66.3144,66.1967,66.3144,101555.0
2019-02-11 10:20:00,84.49,84.49,84.38,84.42,92832.0,66.3144,66.3144,66.2281,66.2595,92832.0
2019-02-11 10:30:00,84.42,84.46,84.31,84.45,93532.0,66.2595,66.2909,66.1731,66.283,93532.0
2019-02-11 10:40:00,84.45,84.5,84.41,84.46,58193.0,66.283,66.3222,66.2516,66.2909,58193.0
2019-02-11 10:50:00,84.46,84.47,84.29,84.33,92536.0,66.2909,66.2987,66.1574,66.1888,92536.0
2019-02-11 11:00:00,84.33,84.43,84.29,84.3,157852.0,66.1888,66.2673,66.1574,66.1653,157852.0
2019-02-11 11:10:00,84.32,84.45,84.29,84.43,79820.0,66.181,66.283,66.1574,66.2673,79820.0
2019-02-11 11:20:00,84.43,84.43,84.36,84.41,64695.0,66.2673,66.2673,66.2124,66.2516,64695.0
2019-02-11 11:30:00,84.4,84.42,84.29,84.42,99950.0,66.2438,66.2595,66.1574,66.2595,99950.0
2019-02-11 11:40:00,84.41,84.5,84.4,84.5,62245.0,66.2516,66.3222,66.2438,66.3222,62245.0
2019-02-11 11:50:00,84.49,84.51,84.35,84.36,114328.0,66.3144,66.3301,66.2045,66.2124,114328.0
2019-02-11 12:00:00,84.36,84.48,84.35,84.46,172357.0,66.2124,66.3065,66.2045,66.2909,172357.0
2019-02-11 12:10:00,84.45,84.47,84.31,84.32,73786.0,66.283,66.2987,66.1731,66.181,73786.0
2019-02-11 12:20:00,84.31,84.36,84.29,84.33,73933.0,66.1731,66.2124,66.1574,66.1888,73933.0
2019-02-11 12:30:00,84.33,84.36,84.3,84.36,62377.0,66.1888,66.2124,66.1653,66.2124,62377.0
2019-02-11 12:40:00,84.36,84.38,84.28,84.3,120794.0,66.2124,66.2281,66.1496,66.1653,120794.0
2019-02-11 12:50:00,84.31,84.39,84.3,84.39,59526.0,66.1731,66.2359,66.1653,66.2359,59526.0
2019-02-11 13:00:00,84.39,84.4,84.34,84.36,60163.0,66.2359,66.2438,66.1967,66.2124,60163.0
2019-02-11 13:10:00,84.36,84.36,84.3,84.33,45405.0,66.2124,66.2124,66.1653,66.1888,45405.0
2019-02-11 13:20:00,84.33,84.34,84.26,84.27,64313.0,66.1888,66.1967,66.1339,66.1417,64313.0
2019-02-11 13:30:00,84.27,84.31,84.24,84.26,60843.0,66.1417,66.1731,66.1182,66.1339,60843.0
2019-02-11 13:40:00,84.25,84.26,84.15,84.18,55655.0,66.126,66.1339,66.0475,66.0711,55655.0
2019-02-11 13:50:00,84.18,84.28,84.17,84.27,208274.0,66.0711,66.1496,66.0632,66.1417,208274.0
2019-02-11 14:00:00,84.27,84.27,84.2,84.24,117898.0,66.1417,66.1417,66.0868,66.1182,117898.0
2019-02-11 14:10:00,84.24,84.28,84.23,84.23,97144.0,66.1182,66.1496,66.1103,66.1103,97144.0
2019-02-11 14:20:00,84.24,84.26,84.18,84.22,71247.0,66.1182,66.1339,66.0711,66.1025,71247.0
2019-02-11 14:30:00,84.22,84.28,84.2,84.23,49597.0,66.1025,66.1496,66.0868,66.1103,49597.0
2019-02-11 14:40:00,84.24,84.27,84.17,84.17,91002.0,66.1182,66.1417,66.0632,66.0632,91002.0
2019-02-11 14:50:00,84.18,84.28,84.15,84.27,139915.0,66.0711,66.1496,66.0475,66.1417,139915.0
2019-02-11 15:00:00,84.28,84.35,84.24,84.35,60493.0,66.1496,66.2045,66.1182,66.2045,60493.0
2019-02-11 15:10:00,84.34,84.43,84.33,84.34,178378.0,66.1967,66.2673,66.1888,66.1967,178378.0
2019-02-11 15:20:00,84.35,84.43,84.33,84.41,125357.0,66.2045,66.2673,66.1888,66.2516,125357.0
2019-02-11 15:30:00,84.41,84.42,84.28,84.28,153554.0,66.2516,66.2595,66.1496,66.1496,153554.0
2019-02-11 15:40:00,84.28,84.35,84.23,84.3,127302.0,66.1496,66.2045,66.1103,66.1653,127302.0
2019-02-11 15:50:00,84.3,84.43,84.28,84.38,355514.0,66.1653,66.2673,66.1496,66.2281,355514.0
2019-02-12 09:30:00,84.55,84.55,84.11,84.13,489576.0,66.3615,66.3615,66.0161,66.0318,489576.0
2019-02-12 09:40:00,84.14,84.14,83.77,84.0,361453.0,66.0397,66.0397,65.7493,65.9298,361453.0
2019-02-12 09:50:00,84.0,84.12,83.95,83.98,175022.0,65.9298,66.024,65.8906,65.9141,175022.0
2019-02-12 10:00:00,84.0,84.0,83.85,83.88,122933.0,65.9298,65.9298,65.8121,65.8356,122933.0
2019-02-12 10:10:00,83.89,84.02,83.87,83.98,135559.0,65.8435,65.9455,65.8278,65.9141,135559.0
2019-02-12 10:20:00,83.97,84.09,83.94,84.03,221634.0,65.9063,66.0004,65.8827,65.9534,221634.0
2019-02-12 10:30:00,84.03,84.04,83.84,83.89,218049.0,65.9534,65.9612,65.8042,65.8435,218049.0
2019-02-12 10:40:00,83.9,83.97,83.87,83.92,184653.0,65.8513,65.9063,65.8278,65.867,184653.0
2019-02-12 10:50:00,83.92,83.95,83.77,83.93,211821.0,65.867,65.8906,65.7493,65.8749,211821.0
2019-02-12 11:00:00,83.93,84.02,83.93,83.95,201332.0,65.8749,65.9455,65.8749,65.8906,201332.0
2019-02-12 11:10:00,83.95,84.0,83.81,83.82,181195.0,65.8906,65.9298,65.7807,65.7885,181195.0
2019-02-12 11:20:00,83.82,83.84,83.68,83.75,204867.0,65.7885,65.8042,65.6786,65.7336,204867.0
2019-02-12 11:30:00,83.76,83.79,83.65,83.65,167830.0,65.7414,65.765,65.6551,65.6551,167830.0
2019-02-12 11:40:00,83.66,83.69,83.58,83.59,125210.0,65.6629,65.6865,65.6002,65.608,125210.0
2019-02-12 11:50:00,83.59,83.69,83.55,83.68,159588.0,65.608,65.6865,65.5766,65.6786,159588.0
2019-02-12 12:00:00,83.69,83.76,83.65,83.68,152243.0,65.6865,65.7414,65.6551,65.6786,152243.0
2019-02-12 12:10:00,83.68,83.72,83.56,83.57,183756.0,65.6786,65.71,65.5845,65.5923,183756.0
2019-02-12 12:20:00,83.58,83.59,83.51,83.57,166651.0,65.6002,65.608,65.5452,65.5923,166651.0
2019-02-12 12:30:00,83.58,83.79,83.58,83.76,149476.0,65.6002,65.765,65.6002,65.7414,149476.0
2019-02-12 12:40:00,83.77,83.78,83.64,83.64,160334.0,65.7493,65.7571,65.6473,65.6473,160334.0
2019-02-12 12:50:00,83.64,83.73,83.63,83.67,91570.0,65.6473,65.7179,65.6394,65.6708,91570.0
2019-02-12 13:00:00,83.67,83.77,83.66,83.75,81184.0,65.6708,65.7493,65.6629,65.7336,81184.0
2019-02-12 13:10:00,83.76,83.81,83.73,83.74,67960.0,65.7414,65.7807,65.7179,65.7257,67960.0
2019-02-12 13:20:00,83.75,83.84,83.73,83.84,63565.0,65.7336,65.8042,65.7179,65.8042,63565.0
2019-02-12 13:30:00,83.85,83.92,83.82,83.84,83391.0,65.8121,65.867,65.7885,65.8042,83391.0
2019-02-12 13:40:00,83.85,83.94,83.84,83.94,60260.0,65.8121,65.8827,65.8042,65.8827,60260.0
2019-02-12 13:50:00,83.94,84.0,83.91,83.94,56380.0,65.8827,65.9298,65.8592,65.8827,56380.0
2019-02-12 14:00:00,83.94,83.94,83.82,83.83,220576.0,65.8827,65.8827,65.7885,65.7964,220576.0
2019-02-12 14:10:00,83.83,83.88,83.8,83.85,204796.0,65.7964,65.8356,65.7728,65.8121,204796.0
2019-02-12 14:20:00,83.86,83.9,83.85,83.87,118585.0,65.8199,65.8513,65.8121,65.8278,118585.0
2019-02-12 14:30:00,83.88,83.96,83.85,83.88,172208.0,65.8356,65.8984,65.8121,65.8356,172208.0
2019-02-12 14:40:00,83.89,83.97,83.88,83.95,123740.0,65.8435,65.9063,65.8356,65.8906,123740.0
2019-02-12 14:50:00,83.95,84.06,83.95,84.05,197716.0,65.8906,65.9769,65.8906,65.9691,197716.0
2019-02-12 15:00:00,84.05,84.05,83.95,84.0,254029.0,65.9691,65.9691,65.8906,65.9298,254029.0
2019-02-12 15:10:00,84.0,84.02,83.91,83.94,170132.0,65.9298,65.9455,65.8592,65.8827,170132.0
2019-02-12 15:20:00,83.93,83.97,83.91,83.93,129691.0,65.8749,65.9063,65.8592,65.8749,129691.0
2019-02-12 15:30:00,83.93,83.93,83.75,83.78,101389.0,65.8749,65.8749,65.7336,65.7571,101389.0
2019-02-12 15:40:00,83.79,83.85,83.72,83.73,219954.0,65.765,65.8121,65.71,65.7179,219954.0
2019-02-12 15:50:00,83.73,83.85,83.72,83.81,299819.0,65.7179,65.8121,65.71,65.7807,299819.0
2019-02-13 09:30:00,83.83,84.19,83.52,84.05,345305.0,65.7964,66.0789,65.5531,65.9691,345305.0
2019-02-13 09:40:00,84.03,84.17,83.92,84.15,267732.0,65.9534,66.0632,65.867,66.0475,267732.0
2019-02-13 09:50:00,84.13,84.16,83.67,83.67,122041.0,66.0318,66.0554,65.6708,65.6708,122041.0
2019-02-13 10:00:00,83.66,83.92,83.52,83.91,216688.0,65.6629,65.867,65.5531,65.8592,216688.0
2019-02-13 10:10:00,83.92,84.0,83.87,83.89,127812.0,65.867,65.9298,65.8278,65.8435,127812.0
2019-02-13 10:20:00,83.9,83.98,83.85,83.96,166815.0,65.8513,65.9141,65.8121,65.8984,166815.0
2019-02-13 10:30:00,83.95,84.02,83.88,83.92,196094.0,65.8906,65.9455,65.8356,65.867,196094.0
2019-02-13 10:40:00,83.92,83.94,83.81,83.88,138171.0,65.867,65.8827,65.7807,65.8356,138171.0
2019-02-13 10:50:00,83.88,84.01,83.82,83.87,262168.0,65.8356,65.9377,65.7885,65.8278,262168.0
2019-02-13 11:00:00,83.88,83.96,83.86,83.96,132130.0,65.8356,65.8984,65.8199,65.8984,132130.0
2019-02-13 11:10:00,83.94,83.99,83.89,83.94,110951.0,65.8827,65.922,65.8435,65.8827,110951.0
2019-02-13 11:20:00,83.94,84.0,83.91,83.93,60765.0,65.8827,65.9298,65.8592,65.8749,60765.0
2019-02-13 11:30:00,83.93,83.93,83.78,83.86,97313.0,65.8749,65.8749,65.7571,65.8199,97313.0
2019-02-13 11:40:00,83.86,83.94,83.82,83.94,133372.0,65.8199,65.8827,65.7885,65.8827,133372.0
2019-02-13 11:50:00,83.94,84.04,83.92,84.04,128226.0,65.8827,65.9612,65.867,65.9612,128226.0
2019-02-13 12:00:00,84.04,84.06,83.97,84.03,57063.0,65.9612,65.9769,65.9063,65.9534,57063.0
2019-02-13 12:10:00,84.03,84.04,83.99,84.04,33372.0,65.9534,65.9612,65.922,65.9612,33372.0
2019-02-13 12:20:00,84.04,84.08,83.99,84.0,92910.0,65.9612,65.9926,65.922,65.9298,92910.0
2019-02-13 12:30:00,83.99,84.1,83.94,84.02,128970.0,65.922,66.0083,65.8827,65.9455,128970.0
2019-02-13 12:40:00,84.01,84.06,83.99,84.05,76754.0,65.9377,65.9769,65.922,65.9691,76754.0
2019-02-13 12:50:00,84.04,84.04,83.95,84.03,57777.0,65.9612,65.9612,65.8906,65.9534,57777.0
2019-02-13 13:00:00,84.03,84.06,83.98,84.04,52816.0,65.9534,65.9769,65.9141,65.9612,52816.0
2019-02-13 13:10:00,84.04,84.06,84.01,84.05,43008.0,65.9612,65.9769,65.9377,65.9691,43008.0
2019-02-13 13:20:00,84.05,84.1,84.04,84.05,56951.0,65.9691,66.0083,65.9612,65.9691,56951.0
2019-02-13 13:30:00,84.06,84.07,84.0,84.03,59495.0,65.9769,65.9847,65.9298,65.9534,59495.0
2019-02-13 13:40:00,84.03,84.08,84.0,84.07,36069.0,65.9534,65.9926,65.9298,65.9847,36069.0
2019-02-13 13:50:00,84.08,84.13,83.92,83.94,288852.0,65.9926,66.0318,65.867,65.8827,288852.0
2019-02-13 14:00:00,83.93,84.08,83.92,84.05,84438.0,65.8749,65.9926,65.867,65.9691,84438.0
2019-02-13 14:10:00,84.06,84.06,83.96,84.01,53704.0,65.9769,65.9769,65.8984,65.9377,53704.0
2019-02-13 14:20:00,84.01,84.07,83.98,84.07,63958.0,65.9377,65.9847,65.9141,65.9847,63958.0
2019-02-13 14:30:00,84.07,84.1,84.03,84.09,67176.0,65.9847,66.0083,65.9534,66.0004,67176.0
2019-02-13 14:40:00,84.08,84.11,84.07,84.08,65894.0,65.9926,66.0161,65.9847,65.9926,65894.0
2019-02-13 14:50:00,84.08,84.18,84.08,84.13,96415.0,65.9926,66.0711,65.9926,66.0318,96415.0
2019-02-13 15:00:00,84.13,84.21,84.11,84.19,83081.0,66.0318,66.0946,66.0161,66.0789,83081.0
2019-02-13 15:10:00,84.19,84.26,84.18,84.22,72013.0,66.0789,66.1339,66.0711,66.1025,72013.0
2019-02-13 15:20:00,84.23,84.25,84.15,84.16,143781.0,66.1103,66.126,66.0475,66.0554,143781.0
2019-02-13 15:30:00,84.17,84.31,84.16,84.21,215287.0,66.0632,66.1731,66.0554,66.0946,215287.0
2019-02-13 15:40:00,84.21,84.33,84.21,84.31,240998.0,66.0946,66.1888,66.0946,66.1731,240998.0
2019-02-13 15:50:00,84.3,84.31,84.23,84.25,588536.0,66.1653,66.1731,66.1103,66.126,588536.0
2019-02-14 09:30:00,84.38,84.51,83.99,84.4,353173.0,66.2281,66.3301,65.922,66.2438,353173.0
2019-02-14 09:40:00,84.41,84.47,84.25,84.26,288652.0,66.2516,66.2987,66.126,66.1339,288652.0
2019-02-14 09:50:00,84.26,84.32,84.13,84.21,307031.0,66.1339,66.181,66.0318,66.0946,307031.0
2019-02-14 10:00:00,84.2,84.43,84.16,84.37,309794.0,66.0868,66.2673,66.0554,66.2202,309794.0
2019-02-14 10:10:00,84.37,84.54,84.35,84.51,199158.0,66.2202,66.3536,66.2045,66.3301,199158.0
2019-02-14 10:20:00,84.5,84.6,84.46,84.57,115930.0,66.3222,66.4007,66.2909,66.3772,115930.0
2019-02-14 10:30:00,84.57,84.63,84.28,84.39,137324.0,66.3772,66.4243,66.1496,66.2359,137324.0
2019-02-14 10:40:00,84.39,84.43,84.27,84.41,147494.0,66.2359,66.2673,66.1417,66.2516,147494.0
2019-02-14 10:50:00,84.41,84.51,84.27,84.32,111319.0,66.2516,66.3301,66.1417,66.181,111319.0
2019-02-14 11:00:00,84.33,84.36,84.18,84.23,87443.0,66.1888,66.2124,66.0711,66.1103,87443.0
2019-02-14 11:10:00,84.24,84.29,84.15,84.2,53954.0,66.1182,66.1574,66.0475,66.0868,53954.0
2019-02-14 11:20:00,84.21,84.3,84.14,84.25,69576.0,66.0946,66.1653,66.0397,66.126,69576.0
2019-02-14 11:30:00,84.25,84.29,84.17,84.2,83438.0,66.126,66.1574,66.0632,66.0868,83438.0
2019-02-14 11:40:00,84.2,84.26,84.19,84.25,48191.0,66.0868,66.1339,66.0789,66.126,48191.0
2019-02-14 11:50:00,84.25,84.34,84.24,84.28,87865.0,66.126,66.1967,66.1182,66.1496,87865.0
2019-02-14 12:00:00,84.29,84.4,84.23,84.36,120978.0,66.1574,66.2438,66.1103,66.2124,120978.0
2019-02-14 12:10:00,84.37,84.42,84.31,84.42,110154.0,66.2202,66.2595,66.1731,66.2595,110154.0
2019-02-14 12:20:00,84.42,84.57,84.4,84.52,74807.0,66.2595,66.3772,66.2438,66.3379,74807.0
2019-02-14 12:30:00,84.52,84.55,84.42,84.5,44549.0,66.3379,66.3615,66.2595,66.3222,44549.0
2019-02-14 12:40:00,84.48,84.56,84.46,84.46,43045.0,66.3065,66.3693,66.2909,66.2909,43045.0
2019-02-14 12:50:00,84.46,84.53,84.46,84.53,41382.0,66.2909,66.3458,66.2909,66.3458,41382.0
2019-02-14 13:00:00,84.53,84.55,84.44,84.44,69682.0,66.3458,66.3615,66.2752,66.2752,69682.0
2019-02-14 13:10:00,84.44,84.53,84.4,84.49,49622.0,66.2752,66.3458,66.2438,66.3144,49622.0
2019-02-14 13:20:00,84.5,84.56,84.48,84.55,50473.0,66.3222,66.3693,66.3065,66.3615,50473.0
2019-02-14 13:30:00,84.55,84.6,84.53,84.57,104845.0,66.3615,66.4007,66.3458,66.3772,104845.0
2019-02-14 13:40:00,84.56,84.62,84.55,84.61,46822.0,66.3693,66.4164,66.3615,66.4086,46822.0
2019-02-14 13:50:00,84.61,84.66,84.56,84.57,81836.0,66.4086,66.4478,66.3693,66.3772,81836.0
2019-02-14 14:00:00,84.56,84.64,84.53,84.6,76173.0,66.3693,66.4321,66.3458,66.4007,76173.0
2019-02-14 14:10:00,84.61,84.64,84.57,84.58,51365.0,66.4086,66.4321,66.3772,66.385,51365.0
2019-02-14 14:20:00,84.57,84.65,84.54,84.61,64798.0,66.3772,66.44,66.3536,66.4086,64798.0
2019-02-14 14:30:00,84.61,84.67,84.57,84.67,177608.0,66.4086,66.4557,66.3772,66.4557,177608.0
2019-02-14 14:40:00,84.67,84.72,84.65,84.68,62646.0,66.4557,66.4949,66.44,66.4635,62646.0
2019-02-14 14:50:00,84.68,84.73,84.61,84.63,76047.0,66.4635,66.5028,66.4086,66.4243,76047.0
2019-02-14 15:00:00,84.63,84.84,84.63,84.69,141022.0,66.4243,66.5891,66.4243,66.4714,141022.0
2019-02-14 15:10:00,84.69,84.7,84.63,84.67,79447.0,66.4714,66.4792,66.4243,66.4557,79447.0
2019-02-14 15:20:00,84.67,84.72,84.64,84.71,142082.0,66.4557,66.4949,66.4321,66.4871,142082.0
2019-02-14 15:30:00,84.7,84.82,84.67,84.78,167146.0,66.4792,66.5734,66.4557,66.542,167146.0
2019-02-14 15:40:00,84.79,84.8,84.56,84.56,308806.0,66.5499,66.5577,66.3693,66.3693,308806.0
2019-02-14 15:50:00,84.56,84.59,84.46,84.52,500068.0,66.3693,66.3929,66.2909,66.3379,500068.0
2019-02-15 09:30:00,84.74,84.94,84.6,84.77,480174.0,66.5106,66.6676,66.4007,66.5342,480174.0
2019-02-15 09:40:00,84.76,84.88,84.59,84.87,178775.0,66.5263,66.6205,66.3929,66.6127,178775.0
2019-02-15 09:50:00,84.87,84.89,84.65,84.72,156115.0,66.6127,66.6283,66.44,66.4949,156115.0
2019-02-15 10:00:00,84.72,84.8,84.54,84.63,113017.0,66.4949,66.5577,66.3536,66.4243,113017.0
2019-02-15 10:10:00,84.64,84.84,84.64,84.81,122128.0,66.4321,66.5891,66.4321,66.5656,122128.0
2019-02-15 10:20:00,84.81,84.89,84.78,84.78,205338.0,66.5656,66.6283,66.542,66.542,205338.0
2019-02-15 10:30:00,84.78,84.84,84.77,84.83,90967.0,66.542,66.5891,66.5342,66.5813,90967.0
2019-02-15 10:40:00,84.83,84.9,84.82,84.85,169489.0,66.5813,66.6362,66.5734,66.597,169489.0
2019-02-15 10:50:00,84.85,84.89,84.79,84.87,119459.0,66.597,66.6283,66.5499,66.6127,119459.0
2019-02-15 11:00:00,84.88,84.96,84.85,84.95,94519.0,66.6205,66.6833,66.597,66.6754,94519.0
2019-02-15 11:10:00,84.94,84.96,84.87,84.91,73818.0,66.6676,66.6833,66.6127,66.644,73818.0
2019-02-15 11:20:00,84.91,84.97,84.87,84.91,124639.0,66.644,66.6911,66.6127,66.644,124639.0
2019-02-15 11:30:00,84.91,84.97,84.91,84.95,98902.0,66.644,66.6911,66.644,66.6754,98902.0
2019-02-15 11:40:00,84.95,84.97,84.85,84.85,201294.0,66.6754,66.6911,66.597,66.597,201294.0
2019-02-15 11:50:00,84.85,84.93,84.83,84.88,86021.0,66.597,66.6597,66.5813,66.6205,86021.0
2019-02-15 12:00:00,84.88,84.91,84.84,84.91,65435.0,66.6205,66.644,66.5891,66.644,65435.0
2019-02-15 12:10:00,84.9,84.94,84.88,84.94,47471.0,66.6362,66.6676,66.6205,66.6676,47471.0
2019-02-15 12:20:00,84.94,85.0,84.89,84.97,64116.0,66.6676,66.7147,66.6283,66.6911,64116.0
2019-02-15 12:30:00,84.97,85.0,84.9,84.92,99495.0,66.6911,66.7147,66.6362,66.6519,99495.0
2019-02-15 12:40:00,84.93,85.0,84.92,84.98,73541.0,66.6597,66.7147,66.6519,66.699,73541.0
2019-02-15 12:50:00,84.98,85.0,84.96,84.99,108441.0,66.699,66.7147,66.6833,66.7068,108441.0
2019-02-15 13:00:00,84.98,85.02,84.95,84.96,129872.0,66.699,66.7304,66.6754,66.6833,129872.0
2019-02-15 13:10:00,84.96,84.99,84.95,84.96,39623.0,66.6833,66.7068,66.6754,66.6833,39623.0
2019-02-15 13:20:00,84.97,84.98,84.84,84.84,46175.0,66.6911,66.699,66.5891,66.5891,46175.0
2019-02-15 13:30:00,84.84,84.92,84.84,84.9,48028.0,66.5891,66.6519,66.5891,66.6362,48028.0
2019-02-15 13:40:00,84.89,84.93,84.88,84.91,28146.0,66.6283,66.6597,66.6205,66.644,28146.0
2019-02-15 13:50:00,84.91,84.97,84.91,84.92,50474.0,66.644,66.6911,66.644,66.6519,50474.0
2019-02-15 14:00:00,84.92,84.97,84.92,84.95,49476.0,66.6519,66.6911,66.6519,66.6754,49476.0
2019-02-15 14:10:00,84.96,84.98,84.9,84.94,51863.0,66.6833,66.699,66.6362,66.6676,51863.0
2019-02-15 14:20:00,84.94,84.94,84.85,84.86,89163.0,66.6676,66.6676,66.597,66.6048,89163.0
2019-02-15 14:30:00,84.85,84.89,84.84,84.88,58624.0,66.597,66.6283,66.5891,66.6205,58624.0
2019-02-15 14:40:00,84.88,84.89,84.83,84.84,95540.0,66.6205,66.6283,66.5813,66.5891,95540.0
2019-02-15 14:50:00,84.85,84.88,84.75,84.86,200486.0,66.597,66.6205,66.5185,66.6048,200486.0
2019-02-15 15:00:00,84.85,84.89,84.8,84.83,90955.0,66.597,66.6283,66.5577,66.5813,90955.0
2019-02-15 15:10:00,84.84,84.86,84.8,84.84,56398.0,66.5891,66.6048,66.5577,66.5891,56398.0
2019-02-15 15:20:00,84.84,84.85,84.77,84.79,98432.0,66.5891,66.597,66.5342,66.5499,98432.0
2019-02-15 15:30:00,84.8,84.93,84.78,84.92,103835.0,66.5577,66.6597,66.542,66.6519,103835.0
2019-02-15 15:40:00,84.92,84.94,84.86,84.9,164176.0,66.6519,66.6676,66.6048,66.6362,164176.0
2019-02-15 15:50:00,84.9,85.1,84.87,85.09,436275.0,66.6362,66.7932,66.6127,66.7853,436275.0
2019-02-19 09:30:00,84.91,84.96,84.75,84.89,249766.0,66.644,66.6833,66.5185,66.6283,249766.0
2019-02-19 09:40:00,84.91,84.99,84.83,84.91,234008.0,66.644,66.7068,66.5813,66.644,234008.0
2019-02-19 09:50:00,84.9,84.96,84.79,84.88,306607.0,66.6362,66.6833,66.5499,66.6205,306607.0
2019-02-19 10:00:00,84.89,85.06,84.86,85.03,99202.0,66.6283,66.7618,66.6048,66.7382,99202.0
2019-02-19 10:10:00,85.02,85.02,84.94,84.97,102669.0,66.7304,66.7304,66.6676,66.6911,102669.0
2019-02-19 10:20:00,84.97,85.09,84.96,85.09,70261.0,66.6911,66.7853,66.6833,66.7853,70261.0
2019-02-19 10:30:00,85.08,85.09,84.98,85.02,303750.0,66.7775,66.7853,66.699,66.7304,303750.0
2019-02-19 10:40:00,85.03,85.14,85.02,85.09,246092.0,66.7382,66.8246,66.7304,66.7853,246092.0
2019-02-19 10:50:00,85.09,85.23,85.09,85.19,348699.0,66.7853,66.8952,66.7853,66.8638,348699.0
2019-02-19 11:00:00,85.19,85.23,85.16,85.22,86778.0,66.8638,66.8952,66.8403,66.8874,86778.0
2019-02-19 11:10:00,85.22,85.27,85.21,85.24,138290.0,66.8874,66.9266,66.8795,66.9031,138290.0
2019-02-19 11:20:00,85.24,85.24,85.12,85.13,40088.0,66.9031,66.9031,66.8089,66.8167,40088.0
2019-02-19 11:30:00,85.13,85.18,85.13,85.16,44710.0,66.8167,66.856,66.8167,66.8403,44710.0
2019-02-19 11:40:00,85.16,85.23,85.12,85.22,88490.0,66.8403,66.8952,66.8089,66.8874,88490.0
2019-02-19 11:50:00,85.21,85.25,85.2,85.22,52686.0,66.8795,66.9109,66.8717,66.8874,52686.0
2019-02-19 12:00:00,85.22,85.22,85.16,85.17,81344.0,66.8874,66.8874,66.8403,66.8481,81344.0
2019-02-19 12:10:00,85.17,85.18,85.11,85.12,55149.0,66.8481,66.856,66.801,66.8089,55149.0
2019-02-19 12:20:00,85.12,85.14,85.07,85.08,105636.0,66.8089,66.8246,66.7696,66.7775,105636.0
2019-02-19 12:30:00,85.07,85.09,85.03,85.03,91370.0,66.7696,66.7853,66.7382,66.7382,91370.0
2019-02-19 12:40:00,85.03,85.05,84.99,85.01,55403.0,66.7382,66.7539,66.7068,66.7225,55403.0
2019-02-19 12:50:00,85.02,85.07,84.99,85.05,100238.0,66.7304,66.7696,66.7068,66.7539,100238.0
2019-02-19 13:00:00,85.06,85.06,84.98,84.98,34145.0,66.7618,66.7618,66.699,66.699,34145.0
2019-02-19 13:10:00,84.98,85.02,84.94,84.98,30288.0,66.699,66.7304,66.6676,66.699,30288.0
2019-02-19 13:20:00,84.99,85.01,84.95,84.95,35710.0,66.7068,66.7225,66.6754,66.6754,35710.0
2019-02-19 13:30:00,84.95,84.95,84.88,84.89,47009.0,66.6754,66.6754,66.6205,66.6283,47009.0
2019-02-19 13:40:00,84.9,84.94,84.88,84.89,56305.0,66.6362,66.6676,66.6205,66.6283,56305.0
2019-02-19 13:50:00,84.89,84.95,84.86,84.87,157377.0,66.6283,66.6754,66.6048,66.6127,157377.0
2019-02-19 14:00:00,84.88,84.94,84.86,84.9,85238.0,66.6205,66.6676,66.6048,66.6362,85238.0
2019-02-19 14:10:00,84.91,84.99,84.9,84.98,51805.0,66.644,66.7068,66.6362,66.699,51805.0
2019-02-19 14:20:00,84.99,84.99,84.95,84.99,78159.0,66.7068,66.7068,66.6754,66.7068,78159.0
2019-02-19 14:30:00,84.99,85.07,84.98,85.04,89947.0,66.7068,66.7696,66.699,66.7461,89947.0
2019-02-19 14:40:00,85.04,85.11,85.04,85.11,92050.0,66.7461,66.801,66.7461,66.801,92050.0
2019-02-19 14:50:00,85.11,85.19,85.09,85.15,98964.0,66.801,66.8638,66.7853,66.8324,98964.0
2019-02-19 15:00:00,85.14,85.17,85.12,85.17,56891.0,66.8246,66.8481,66.8089,66.8481,56891.0
2019-02-19 15:10:00,85.17,85.18,85.12,85.12,82340.0,66.8481,66.856,66.8089,66.8089,82340.0
2019-02-19 15:20:00,85.13,85.13,85.04,85.06,123873.0,66.8167,66.8167,66.7461,66.7618,123873.0
2019-02-19 15:30:00,85.06,85.2,85.06,85.12,373919.0,66.7618,66.8717,66.7618,66.8089,373919.0
2019-02-19 15:40:00,85.12,85.16,85.07,85.09,165793.0,66.8089,66.8403,66.7696,66.7853,165793.0
2019-02-19 15:50:00,85.08,85.09,85.03,85.07,361914.0,66.7775,66.7853,66.7382,66.7696,361914.0
2019-02-20 09:30:00,85.01,85.01,84.61,84.85,336661.0,66.7225,66.7225,66.4086,66.597,336661.0
2019-02-20 09:40:00,84.85,84.85,84.61,84.62,100277.0,66.597,66.597,66.4086,66.4164,100277.0
2019-02-20 09:50:00,84.63,84.74,84.56,84.72,175038.0,66.4243,66.5106,66.3693,66.4949,175038.0
2019-02-20 10:00:00,84.71,84.82,84.67,84.74,213587.0,66.4871,66.5734,66.4557,66.5106,213587.0
2019-02-20 10:10:00,84.73,84.81,84.71,84.77,201864.0,66.5028,66.5656,66.4871,66.5342,201864.0
2019-02-20 10:20:00,84.78,84.78,84.58,84.62,76505.0,66.542,66.542,66.385,66.4164,76505.0
2019-02-20 10:30:00,84.62,84.65,84.53,84.55,84309.0,66.4164,66.44,66.3458,66.3615,84309.0
2019-02-20 10:40:00,84.55,84.57,84.28,84.28,99959.0,66.3615,66.3772,66.1496,66.1496,99959.0
2019-02-20 10:50:00,84.28,84.33,84.19,84.22,115287.0,66.1496,66.1888,66.0789,66.1025,115287.0
2019-02-20 11:00:00,84.22,84.24,84.13,84.17,135917.0,66.1025,66.1182,66.0318,66.0632,135917.0
2019-02-20 11:10:00,84.16,84.18,83.98,84.0,205807.0,66.0554,66.0711,65.9141,65.9298,205807.0
2019-02-20 11:20:00,83.99,84.13,83.98,84.09,146131.0,65.922,66.0318,65.9141,66.0004,146131.0
2019-02-20 11:30:00,84.08,84.33,84.07,84.33,362920.0,65.9926,66.1888,65.9847,66.1888,362920.0
2019-02-20 11:40:00,84.33,84.42,84.3,84.4,159146.0,66.1888,66.2595,66.1653,66.2438,159146.0
2019-02-20 11:50:00,84.4,84.56,84.35,84.42,1464048.0,66.2438,66.3693,66.2045,66.2595,1464048.0
2019-02-20 12:00:00,84.42,84.45,84.36,84.41,116145.0,66.2595,66.283,66.2124,66.2516,116145.0
2019-02-20 12:10:00,84.41,84.5,84.4,84.5,134367.0,66.2516,66.3222,66.2438,66.3222,134367.0
2019-02-20 12:20:00,84.49,84.54,84.46,84.53,158806.0,66.3144,66.3536,66.2909,66.3458,158806.0
2019-02-20 12:30:00,84.52,84.52,84.43,84.47,106919.0,66.3379,66.3379,66.2673,66.2987,106919.0
2019-02-20 12:40:00,84.47,84.53,84.44,84.47,79770.0,66.2987,66.3458,66.2752,66.2987,79770.0
2019-02-20 12:50:00,84.48,84.5,84.43,84.45,64544.0,66.3065,66.3222,66.2673,66.283,64544.0
2019-02-20 13:00:00,84.46,84.51,84.45,84.5,103618.0,66.2909,66.3301,66.283,66.3222,103618.0
2019-02-20 13:10:00,84.5,84.55,84.48,84.49,106245.0,66.3222,66.3615,66.3065,66.3144,106245.0
2019-02-20 13:20:00,84.49,84.56,84.47,84.52,73990.0,66.3144,66.3693,66.2987,66.3379,73990.0
2019-02-20 13:30:00,84.52,84.56,84.5,84.52,101354.0,66.3379,66.3693,66.3222,66.3379,101354.0
2019-02-20 13:40:00,84.52,84.6,84.49,84.57,67593.0,66.3379,66.4007,66.3144,66.3772,67593.0
2019-02-20 13:50:00,84.57,84.6,84.53,84.54,89310.0,66.3772,66.4007,66.3458,66.3536,89310.0
2019-02-20 14:00:00,84.55,84.65,84.51,84.55,124509.0,66.3615,66.44,66.3301,66.3615,124509.0
2019-02-20 14:10:00,84.56,84.57,84.34,84.36,237146.0,66.3693,66.3772,66.1967,66.2124,237146.0
2019-02-20 14:20:00,84.36,84.41,84.28,84.41,98403.0,66.2124,66.2516,66.1496,66.2516,98403.0
2019-02-20 14:30:00,84.41,84.55,84.41,84.51,169008.0,66.2516,66.3615,66.2516,66.3301,169008.0
2019-02-20 14:40:00,84.5,84.57,84.46,84.56,248473.0,66.3222,66.3772,66.2909,66.3693,248473.0
2019-02-20 14:50:00,84.55,84.61,84.54,84.59,80142.0,66.3615,66.4086,66.3536,66.3929,80142.0
2019-02-20 15:00:00,84.59,84.62,84.56,84.6,103426.0,66.3929,66.4164,66.3693,66.4007,103426.0
2019-02-20 15:10:00,84.6,84.67,84.59,84.66,90403.0,66.4007,66.4557,66.3929,66.4478,90403.0
2019-02-20 15:20:00,84.66,84.68,84.61,84.61,106696.0,66.4478,66.4635,66.4086,66.4086,106696.0
2019-02-20 15:30:00,84.61,84.63,84.48,84.49,219481.0,66.4086,66.4243,66.3065,66.3144,219481.0
2019-02-20 15:40:00,84.5,84.58,84.46,84.54,162172.0,66.3222,66.385,66.2909,66.3536,162172.0
2019-02-20 15:50:00,84.55,84.59,84.48,84.53,570847.0,66.3615,66.3929,66.3065,66.3458,570847.0
2019-02-21 09:30:00,84.06,84.22,83.84,84.01,392073.0,65.9769,66.1025,65.8042,65.9377,392073.0
2019-02-21 09:40:00,84.03,84.04,83.78,84.01,144831.0,65.9534,65.9612,65.7571,65.9377,144831.0
2019-02-21 09:50:00,84.01,84.04,83.84,83.92,111267.0,65.9377,65.9612,65.8042,65.867,111267.0
2019-02-21 10:00:00,83.9,84.12,83.87,83.91,159834.0,65.8513,66.024,65.8278,65.8592,159834.0
2019-02-21 10:10:00,83.92,84.16,83.91,84.14,136898.0,65.867,66.0554,65.8592,66.0397,136898.0
2019-02-21 10:20:00,84.13,84.19,84.07,84.11,120566.0,66.0318,66.0789,65.9847,66.0161,120566.0
2019-02-21 10:30:00,84.11,84.13,84.05,84.06,81883.0,66.0161,66.0318,65.9691,65.9769,81883.0
2019-02-21 10:40:00,84.07,84.28,84.05,84.2,87236.0,65.9847,66.1496,65.9691,66.0868,87236.0
2019-02-21 10:50:00,84.19,84.24,84.11,84.21,42922.0,66.0789,66.1182,66.0161,66.0946,42922.0
2019-02-21 11:00:00,84.22,84.36,84.2,84.34,70544.0,66.1025,66.2124,66.0868,66.1967,70544.0
2019-02-21 11:10:00,84.35,84.39,84.26,84.33,166690.0,66.2045,66.2359,66.1339,66.1888,166690.0
2019-02-21 11:20:00,84.32,84.33,84.21,84.29,156054.0,66.181,66.1888,66.0946,66.1574,156054.0
2019-02-21 11:30:00,84.29,84.4,84.25,84.39,54803.0,66.1574,66.2438,66.126,66.2359,54803.0
2019-02-21 11:40:00,84.39,84.42,84.38,84.39,34661.0,66.2359,66.2595,66.2281,66.2359,34661.0
2019-02-21 11:50:00,84.38,84.44,84.36,84.38,60161.0,66.2281,66.2752,66.2124,66.2281,60161.0
2019-02-21 12:00:00,84.38,84.38,84.3,84.34,49456.0,66.2281,66.2281,66.1653,66.1967,49456.0
2019-02-21 12:10:00,84.35,84.36,84.27,84.32,28236.0,66.2045,66.2124,66.1417,66.181,28236.0
2019-02-21 12:20:00,84.32,84.36,84.28,84.35,44509.0,66.181,66.2124,66.1496,66.2045,44509.0
2019-02-21 12:30:00,84.35,84.38,84.32,84.33,67714.0,66.2045,66.2281,66.181,66.1888,67714.0
2019-02-21 12:40:00,84.33,84.36,84.32,84.33,44590.0,66.1888,66.2124,66.181,66.1888,44590.0
2019-02-21 12:50:00,84.32,84.35,84.29,84.3,145115.0,66.181,66.2045,66.1574,66.1653,145115.0
2019-02-21 13:00:00,84.3,84.31,84.24,84.29,52650.0,66.1653,66.1731,66.1182,66.1574,52650.0
2019-02-21 13:10:00,84.29,84.37,84.29,84.31,68584.0,66.1574,66.2202,66.1574,66.1731,68584.0
2019-02-21 13:20:00,84.32,84.34,84.26,84.29,78960.0,66.181,66.1967,66.1339,66.1574,78960.0
2019-02-21 13:30:00,84.28,84.31,84.24,84.26,85735.0,66.1496,66.1731,66.1182,66.1339,85735.0
2019-02-21 13:40:00,84.26,84.28,84.24,84.28,65128.0,66.1339,66.1496,66.1182,66.1496,65128.0
2019-02-21 13:50:00,84.28,84.41,84.27,84.4,32806.0,66.1496,66.2516,66.1417,66.2438,32806.0
2019-02-21 14:00:00,84.41,84.42,84.35,84.37,55335.0,66.2516,66.2595,66.2045,66.2202,55335.0
2019-02-21 14:10:00,84.37,84.38,84.33,84.35,63771.0,66.2202,66.2281,66.1888,66.2045,63771.0
2019-02-21 14:20:00,84.34,84.38,84.31,84.37,78232.0,66.1967,66.2281,66.1731,66.2202,78232.0
2019-02-21 14:30:00,84.37,84.37,84.31,84.33,72788.0,66.2202,66.2202,66.1731,66.1888,72788.0
2019-02-21 14:40:00,84.33,84.33,84.24,84.27,100242.0,66.1888,66.1888,66.1182,66.1417,100242.0
2019-02-21 14:50:00,84.26,84.27,84.23,84.26,57077.0,66.1339,66.1417,66.1103,66.1339,57077.0
2019-02-21 15:00:00,84.25,84.33,84.2,84.32,108998.0,66.126,66.1888,66.0868,66.181,108998.0
2019-02-21 15:10:00,84.32,84.4,84.26,84.29,171325.0,66.181,66.2438,66.1339,66.1574,171325.0
2019-02-21 15:20:00,84.29,84.35,84.25,84.32,95541.0,66.1574,66.2045,66.126,66.181,95541.0
2019-02-21 15:30:00,84.32,84.41,84.26,84.4,122240.0,66.181,66.2516,66.1339,66.2438,122240.0
2019-02-21 15:40:00,84.4,84.56,84.4,84.54,134937.0,66.2438,66.3693,66.2438,66.3536,134937.0
2019-02-21 15:50:00,84.54,84.7,84.51,84.62,630957.0,66.3536,66.4792,66.3301,66.4164,630957.0
2019-02-22 09:30:00,84.79,84.87,84.54,84.58,406200.0,66.5499,66.6127,66.3536,66.385,406200.0
2019-02-22 09:40:00,84.6,84.82,84.52,84.78,102245.0,66.4007,66.5734,66.3379,66.542,102245.0
2019-02-22 09:50:00,84.77,84.98,84.74,84.93,112108.0,66.5342,66.699,66.5106,66.6597,112108.0
2019-02-22 10:00:00,84.94,85.23,84.93,85.15,138194.0,66.6676,66.8952,66.6597,66.8324,138194.0
2019-02-22 10:10:00,85.16,85.22,85.07,85.08,87337.0,66.8403,66.8874,66.7696,66.7775,87337.0
2019-02-22 10:20:00,85.08,85.23,85.08,85.17,49732.0,66.7775,66.8952,66.7775,66.8481,49732.0
2019-02-22 10:30:00,85.17,85.3,85.14,85.3,158179.0,66.8481,66.9501,66.8246,66.9501,158179.0
2019-02-22 10:40:00,85.31,85.35,85.24,85.34,55651.0,66.958,66.9894,66.9031,66.9815,55651.0
2019-02-22 10:50:00,85.35,85.4,85.3,85.31,61111.0,66.9894,67.0286,66.9501,66.958,61111.0
2019-02-22 11:00:00,85.31,85.36,85.27,85.3,82211.0,66.958,66.9972,66.9266,66.9501,82211.0
2019-02-22 11:10:00,85.31,85.37,85.26,85.3,58017.0,66.958,67.0051,66.9188,66.9501,58017.0
2019-02-22 11:20:00,85.3,85.38,85.28,85.32,33913.0,66.9501,67.0129,66.9345,66.9658,33913.0
2019-02-22 11:30:00,85.33,85.45,85.31,85.42,92327.0,66.9737,67.0679,66.958,67.0443,92327.0
2019-02-22 11:40:00,85.43,85.43,85.3,85.32,47637.0,67.0522,67.0522,66.9501,66.9658,47637.0
2019-02-22 11:50:00,85.31,85.38,85.25,85.34,62009.0,66.958,67.0129,66.9109,66.9815,62009.0
2019-02-22 12:00:00,85.33,85.42,85.29,85.3,88256.0,66.9737,67.0443,66.9423,66.9501,88256.0
2019-02-22 12:10:00,85.3,85.31,85.25,85.3,62010.0,66.9501,66.958,66.9109,66.9501,62010.0
2019-02-22 12:20:00,85.3,85.31,85.21,85.23,52745.0,66.9501,66.958,66.8795,66.8952,52745.0
2019-02-22 12:30:00,85.23,85.23,85.1,85.14,45935.0,66.8952,66.8952,66.7932,66.8246,45935.0
2019-02-22 12:40:00,85.13,85.22,85.13,85.21,86291.0,66.8167,66.8874,66.8167,66.8795,86291.0
2019-02-22 12:50:00,85.21,85.23,85.15,85.17,45596.0,66.8795,66.8952,66.8324,66.8481,45596.0
2019-02-22 13:00:00,85.17,85.21,85.13,85.16,85718.0,66.8481,66.8795,66.8167,66.8403,85718.0
2019-02-22 13:10:00,85.16,85.19,85.1,85.16,47993.0,66.8403,66.8638,66.7932,66.8403,47993.0
2019-02-22 13:20:00,85.16,85.17,85.07,85.08,61966.0,66.8403,66.8481,66.7696,66.7775,61966.0
2019-02-22 13:30:00,85.09,85.15,85.04,85.14,39745.0,66.7853,66.8324,66.7461,66.8246,39745.0
2019-02-22 13:40:00,85.14,85.17,85.12,85.14,51693.0,66.8246,66.8481,66.8089,66.8246,51693.0
2019-02-22 13:50:00,85.15,85.2,85.13,85.17,45149.0,66.8324,66.8717,66.8167,66.8481,45149.0
2019-02-22 14:00:00,85.18,85.18,85.07,85.09,75391.0,66.856,66.856,66.7696,66.7853,75391.0
2019-02-22 14:10:00,85.09,85.19,85.09,85.12,58956.0,66.7853,66.8638,66.7853,66.8089,58956.0
2019-02-22 14:20:00,85.12,85.12,85.06,85.09,40835.0,66.8089,66.8089,66.7618,66.7853,40835.0
2019-02-22 14:30:00,85.09,85.1,84.99,85.04,85371.0,66.7853,66.7932,66.7068,66.7461,85371.0
2019-02-22 14:40:00,85.03,85.07,84.98,85.03,127002.0,66.7382,66.7696,66.699,66.7382,127002.0
2019-02-22 14:50:00,85.04,85.05,84.95,84.98,67598.0,66.7461,66.7539,66.6754,66.699,67598.0
2019-02-22 15:00:00,84.97,85.02,84.94,84.99,106078.0,66.6911,66.7304,66.6676,66.7068,106078.0
2019-02-22 15:10:00,85.0,85.09,85.0,85.08,112941.0,66.7147,66.7853,66.7147,66.7775,112941.0
2019-02-22 15:20:00,85.09,85.12,85.05,85.09,144517.0,66.7853,66.8089,66.7539,66.7853,144517.0
2019-02-22 15:30:00,85.09,85.13,84.97,84.97,153181.0,66.7853,66.8167,66.6911,66.6911,153181.0
2019-02-22 15:40:00,84.98,85.09,84.93,85.05,187106.0,66.699,66.7853,66.6597,66.7539,187106.0
2019-02-22 15:50:00,85.06,85.15,84.99,85.11,416362.0,66.7618,66.8324,66.7068,66.801,416362.0
2019-02-25 09:30:00,85.24,85.36,84.79,84.86,261514.0,66.9031,66.9972,66.5499,66.6048,261514.0
2019-02-25 09:40:00,84.87,84.91,84.74,84.78,132114.0,66.6127,66.644,66.5106,66.542,132114.0
2019-02-25 09:50:00,84.78,84.82,84.64,84.68,137563.0,66.542,66.5734,66.4321,66.4635,137563.0
2019-02-25 10:00:00,84.68,84.82,84.65,84.75,128283.0,66.4635,66.5734,66.44,66.5185,128283.0
2019-02-25 10:10:00,84.75,84.85,84.75,84.78,115011.0,66.5185,66.597,66.5185,66.542,115011.0
2019-02-25 10:20:00,84.78,84.83,84.66,84.66,119074.0,66.542,66.5813,66.4478,66.4478,119074.0
2019-02-25 10:30:00,84.67,84.84,84.67,84.83,68946.0,66.4557,66.5891,66.4557,66.5813,68946.0
2019-02-25 10:40:00,84.84,84.93,84.81,84.91,64623.0,66.5891,66.6597,66.5656,66.644,64623.0
2019-02-25 10:50:00,84.91,85.02,84.88,84.97,101169.0,66.644,66.7304,66.6205,66.6911,101169.0
2019-02-25 11:00:00,84.97,84.99,84.85,84.85,106524.0,66.6911,66.7068,66.597,66.597,106524.0
2019-02-25 11:10:00,84.85,84.86,84.71,84.76,94705.0,66.597,66.6048,66.4871,66.5263,94705.0
2019-02-25 11:20:00,84.75,84.75,84.62,84.71,61792.0,66.5185,66.5185,66.4164,66.4871,61792.0
2019-02-25 11:30:00,84.71,84.71,84.64,84.67,132413.0,66.4871,66.4871,66.4321,66.4557,132413.0
2019-02-25 11:40:00,84.66,84.7,84.56,84.64,46009.0,66.4478,66.4792,66.3693,66.4321,46009.0
2019-02-25 11:50:00,84.64,84.64,84.51,84.53,154656.0,66.4321,66.4321,66.3301,66.3458,154656.0
2019-02-25 12:00:00,84.53,84.62,84.52,84.6,39885.0,66.3458,66.4164,66.3379,66.4007,39885.0
2019-02-25 12:10:00,84.6,84.64,84.57,84.6,52703.0,66.4007,66.4321,66.3772,66.4007,52703.0
2019-02-25 12:20:00,84.61,84.63,84.52,84.61,79968.0,66.4086,66.4243,66.3379,66.4086,79968.0
2019-02-25 12:30:00,84.61,84.62,84.55,84.6,96482.0,66.4086,66.4164,66.3615,66.4007,96482.0
2019-02-25 12:40:00,84.6,84.6,84.45,84.47,45398.0,66.4007,66.4007,66.283,66.2987,45398.0
2019-02-25 12:50:00,84.46,84.5,84.41,84.41,57721.0,66.2909,66.3222,66.2516,66.2516,57721.0
2019-02-25 13:00:00,84.41,84.51,84.41,84.49,44340.0,66.2516,66.3301,66.2516,66.3144,44340.0
2019-02-25 13:10:00,84.49,84.54,84.47,84.51,51599.0,66.3144,66.3536,66.2987,66.3301,51599.0
2019-02-25 13:20:00,84.51,84.53,84.49,84.49,46531.0,66.3301,66.3458,66.3144,66.3144,46531.0
2019-02-25 13:30:00,84.49,84.5,84.42,84.47,65256.0,66.3144,66.3222,66.2595,66.2987,65256.0
2019-02-25 13:40:00,84.48,84.62,84.48,84.61,69445.0,66.3065,66.4164,66.3065,66.4086,69445.0
2019-02-25 13:50:00,84.6,84.68,84.6,84.65,189532.0,66.4007,66.4635,66.4007,66.44,189532.0
2019-02-25 14:00:00,84.65,84.72,84.63,84.71,84325.0,66.44,66.4949,66.4243,66.4871,84325.0
2019-02-25 14:10:00,84.72,84.76,84.68,84.68,63794.0,66.4949,66.5263,66.4635,66.4635,63794.0
2019-02-25 14:20:00,84.67,84.73,84.64,84.69,94207.0,66.4557,66.5028,66.4321,66.4714,94207.0
2019-02-25 14:30:00,84.69,84.76,84.68,84.75,65825.0,66.4714,66.5263,66.4635,66.5185,65825.0
2019-02-25 14:40:00,84.76,84.82,84.74,84.79,81431.0,66.5263,66.5734,66.5106,66.5499,81431.0
2019-02-25 14:50:00,84.79,84.8,84.7,84.73,82893.0,66.5499,66.5577,66.4792,66.5028,82893.0
2019-02-25 15:00:00,84.72,84.74,84.59,84.59,64110.0,66.4949,66.5106,66.3929,66.3929,64110.0
2019-02-25 15:10:00,84.59,84.62,84.52,84.53,66587.0,66.3929,66.4164,66.3379,66.3458,66587.0
2019-02-25 15:20:00,84.52,84.53,84.41,84.44,191139.0,66.3379,66.3458,66.2516,66.2752,191139.0
2019-02-25 15:30:00,84.43,84.53,84.38,84.49,117947.0,66.2673,66.3458,66.2281,66.3144,117947.0
2019-02-25 15:40:00,84.49,84.6,84.45,84.5,133838.0,66.3144,66.4007,66.283,66.3222,133838.0
2019-02-25 15:50:00,84.49,84.53,84.37,84.46,730630.0,66.3144,66.3458,66.2202,66.2909,730630.0
2019-02-26 09:30:00,84.57,84.79,84.4,84.41,275596.0,66.3772,66.5499,66.2438,66.2516,275596.0
2019-02-26 09:40:00,84.42,84.55,84.28,84.3,140918.0,66.2595,66.3615,66.1496,66.1653,140918.0
2019-02-26 09:50:00,84.29,84.47,84.23,84.25,145196.0,66.1574,66.2987,66.1103,66.126,145196.0
2019-02-26 10:00:00,84.26,84.41,84.21,84.27,87383.0,66.1339,66.2516,66.0946,66.1417,87383.0
2019-02-26 10:10:00,84.27,84.46,84.26,84.39,174408.0,66.1417,66.2909,66.1339,66.2359,174408.0
2019-02-26 10:20:00,84.37,84.42,84.23,84.26,144421.0,66.2202,66.2595,66.1103,66.1339,144421.0
2019-02-26 10:30:00,84.26,84.43,84.25,84.31,110044.0,66.1339,66.2673,66.126,66.1731,110044.0
2019-02-26 10:40:00,84.31,84.31,84.15,84.2,80659.0,66.1731,66.1731,66.0475,66.0868,80659.0
2019-02-26 10:50:00,84.2,84.2,84.05,84.09,66782.0,66.0868,66.0868,65.9691,66.0004,66782.0
2019-02-26 11:00:00,84.09,84.25,84.08,84.24,89411.0,66.0004,66.126,65.9926,66.1182,89411.0
2019-02-26 11:10:00,84.24,84.35,84.23,84.29,84711.0,66.1182,66.2045,66.1103,66.1574,84711.0
2019-02-26 11:20:00,84.29,84.31,84.22,84.3,56547.0,66.1574,66.1731,66.1025,66.1653,56547.0
2019-02-26 11:30:00,84.3,84.33,84.15,84.16,57551.0,66.1653,66.1888,66.0475,66.0554,57551.0
2019-02-26 11:40:00,84.17,84.24,84.11,84.2,58882.0,66.0632,66.1182,66.0161,66.0868,58882.0
2019-02-26 11:50:00,84.21,84.26,84.16,84.17,51829.0,66.0946,66.1339,66.0554,66.0632,51829.0
2019-02-26 12:00:00,84.17,84.23,84.16,84.19,51070.0,66.0632,66.1103,66.0554,66.0789,51070.0
2019-02-26 12:10:00,84.18,84.24,84.17,84.2,143791.0,66.0711,66.1182,66.0632,66.0868,143791.0
2019-02-26 12:20:00,84.19,84.26,84.14,84.24,62870.0,66.0789,66.1339,66.0397,66.1182,62870.0
2019-02-26 12:30:00,84.23,84.24,84.13,84.18,110363.0,66.1103,66.1182,66.0318,66.0711,110363.0
2019-02-26 12:40:00,84.18,84.18,84.09,84.15,61722.0,66.0711,66.0711,66.0004,66.0475,61722.0
2019-02-26 12:50:00,84.15,84.15,84.07,84.13,85407.0,66.0475,66.0475,65.9847,66.0318,85407.0
2019-02-26 13:00:00,84.13,84.17,84.11,84.12,64478.0,66.0318,66.0632,66.0161,66.024,64478.0
2019-02-26 13:10:00,84.12,84.24,84.12,84.18,60043.0,66.024,66.1182,66.024,66.0711,60043.0
2019-02-26 13:20:00,84.19,84.24,84.16,84.19,72010.0,66.0789,66.1182,66.0554,66.0789,72010.0
2019-02-26 13:30:00,84.19,84.21,84.15,84.18,58388.0,66.0789,66.0946,66.0475,66.0711,58388.0
2019-02-26 13:40:00,84.19,84.2,84.12,84.17,68471.0,66.0789,66.0868,66.024,66.0632,68471.0
2019-02-26 13:50:00,84.18,84.19,84.11,84.12,52843.0,66.0711,66.0789,66.0161,66.024,52843.0
2019-02-26 14:00:00,84.13,84.21,84.12,84.19,41822.0,66.0318,66.0946,66.024,66.0789,41822.0
2019-02-26 14:10:00,84.19,84.25,84.18,84.24,89365.0,66.0789,66.126,66.0711,66.1182,89365.0
2019-02-26 14:20:00,84.24,84.25,84.21,84.22,63151.0,66.1182,66.126,66.0946,66.1025,63151.0
2019-02-26 14:30:00,84.22,84.28,84.21,84.26,77682.0,66.1025,66.1496,66.0946,66.1339,77682.0
2019-02-26 14:40:00,84.26,84.33,84.26,84.31,68672.0,66.1339,66.1888,66.1339,66.1731,68672.0
2019-02-26 14:50:00,84.31,84.36,84.27,84.33,74090.0,66.1731,66.2124,66.1417,66.1888,74090.0
2019-02-26 15:00:00,84.34,84.35,84.28,84.33,54947.0,66.1967,66.2045,66.1496,66.1888,54947.0
2019-02-26 15:10:00,84.33,84.38,84.29,84.37,72622.0,66.1888,66.2281,66.1574,66.2202,72622.0
2019-02-26 15:20:00,84.36,84.38,84.19,84.19,156442.0,66.2124,66.2281,66.0789,66.0789,156442.0
2019-02-26 15:30:00,84.19,84.31,84.18,84.23,206557.0,66.0789,66.1731,66.0711,66.1103,206557.0
2019-02-26 15:40:00,84.23,84.27,84.18,84.2,151351.0,66.1103,66.1417,66.0711,66.0868,151351.0
2019-02-26 15:50:00,84.2,84.31,84.13,84.19,522887.0,66.0868,66.1731,66.0318,66.0789,522887.0
2019-02-27 09:30:00,83.91,84.08,83.6,84.0,499026.0,65.8592,65.9926,65.6159,65.9298,499026.0
2019-02-27 09:40:00,84.01,84.13,83.85,84.11,183182.0,65.9377,66.0318,65.8121,66.0161,183182.0
2019-02-27 09:50:00,84.1,84.13,83.7,83.72,287592.0,66.0083,66.0318,65.6943,65.71,287592.0
2019-02-27 10:00:00,83.73,83.94,83.72,83.91,148301.0,65.7179,65.8827,65.71,65.8592,148301.0
2019-02-27 10:10:00,83.91,83.92,83.75,83.86,745464.0,65.8592,65.867,65.7336,65.8199,745464.0
2019-02-27 10:20:00,83.86,83.88,83.54,83.54,261994.0,65.8199,65.8356,65.5688,65.5688,261994.0
2019-02-27 10:30:00,83.55,83.59,83.42,83.49,432347.0,65.5766,65.608,65.4746,65.5295,432347.0
2019-02-27 10:40:00,83.5,83.55,83.36,83.38,131596.0,65.5374,65.5766,65.4275,65.4432,131596.0
2019-02-27 10:50:00,83.38,83.38,83.18,83.27,311285.0,65.4432,65.4432,65.2862,65.3568,311285.0
2019-02-27 11:00:00,83.28,83.35,83.15,83.27,243151.0,65.3647,65.4196,65.2627,65.3568,243151.0
2019-02-27 11:10:00,83.27,83.3,83.16,83.18,142783.0,65.3568,65.3804,65.2705,65.2862,142783.0
2019-02-27 11:20:00,83.18,83.3,83.17,83.26,112967.0,65.2862,65.3804,65.2784,65.349,112967.0
2019-02-27 11:30:00,83.27,83.31,83.19,83.22,107090.0,65.3568,65.3882,65.2941,65.3176,107090.0
2019-02-27 11:40:00,83.23,83.27,83.18,83.2,99507.0,65.3254,65.3568,65.2862,65.3019,99507.0
2019-02-27 11:50:00,83.2,83.33,83.2,83.29,79957.0,65.3019,65.4039,65.3019,65.3725,79957.0
2019-02-27 12:00:00,83.3,83.39,83.29,83.38,120248.0,65.3804,65.451,65.3725,65.4432,120248.0
2019-02-27 12:10:00,83.39,83.41,83.33,83.41,139262.0,65.451,65.4667,65.4039,65.4667,139262.0
2019-02-27 12:20:00,83.41,83.5,83.4,83.49,73456.0,65.4667,65.5374,65.4589,65.5295,73456.0
2019-02-27 12:30:00,83.5,83.63,83.48,83.57,84827.0,65.5374,65.6394,65.5217,65.5923,84827.0
2019-02-27 12:40:00,83.58,83.59,83.55,83.56,57577.0,65.6002,65.608,65.5766,65.5845,57577.0
2019-02-27 12:50:00,83.56,83.59,83.53,83.58,447790.0,65.5845,65.608,65.5609,65.6002,447790.0
2019-02-27 13:00:00,83.58,83.75,83.57,83.74,89633.0,65.6002,65.7336,65.5923,65.7257,89633.0
2019-02-27 13:10:00,83.75,83.81,83.71,83.73,126841.0,65.7336,65.7807,65.7022,65.7179,126841.0
2019-02-27 13:20:00,83.73,83.77,83.69,83.7,116961.0,65.7179,65.7493,65.6865,65.6943,116961.0
2019-02-27 13:30:00,83.7,83.7,83.63,83.65,90910.0,65.6943,65.6943,65.6394,65.6551,90910.0
2019-02-27 13:40:00,83.66,83.72,83.65,83.7,54350.0,65.6629,65.71,65.6551,65.6943,54350.0
2019-02-27 13:50:00,83.7,83.75,83.64,83.67,213937.0,65.6943,65.7336,65.6473,65.6708,213937.0
2019-02-27 14:00:00,83.67,83.72,83.65,83.68,55817.0,65.6708,65.71,65.6551,65.6786,55817.0
2019-02-27 14:10:00,83.69,83.73,83.65,83.72,77806.0,65.6865,65.7179,65.6551,65.71,77806.0
2019-02-27 14:20:00,83.72,83.73,83.65,83.69,90535.0,65.71,65.7179,65.6551,65.6865,90535.0
2019-02-27 14:30:00,83.69,83.75,83.67,83.75,42735.0,65.6865,65.7336,65.6708,65.7336,42735.0
2019-02-27 14:40:00,83.75,83.81,83.73,83.8,152437.0,65.7336,65.7807,65.7179,65.7728,152437.0
2019-02-27 14:50:00,83.8,83.81,83.74,83.77,173664.0,65.7728,65.7807,65.7257,65.7493,173664.0
2019-02-27 15:00:00,83.77,83.83,83.72,83.82,367693.0,65.7493,65.7964,65.71,65.7885,367693.0
2019-02-27 15:10:00,83.83,83.89,83.82,83.83,115725.0,65.7964,65.8435,65.7885,65.7964,115725.0
2019-02-27 15:20:00,83.84,83.86,83.74,83.75,147641.0,65.8042,65.8199,65.7257,65.7336,147641.0
2019-02-27 15:30:00,83.75,83.8,83.73,83.8,165370.0,65.7336,65.7728,65.7179,65.7728,165370.0
2019-02-27 15:40:00,83.8,83.88,83.77,83.83,214985.0,65.7728,65.8356,65.7493,65.7964,214985.0
2019-02-27 15:50:00,83.83,83.84,83.71,83.77,411434.0,65.7964,65.8042,65.7022,65.7493,411434.0
2019-02-28 09:30:00,83.83,83.86,83.54,83.55,236222.0,65.7964,65.8199,65.5688,65.5766,236222.0
2019-02-28 09:40:00,83.55,83.66,83.52,83.63,204718.0,65.5766,65.6629,65.5531,65.6394,204718.0
2019-02-28 09:50:00,83.62,83.83,83.58,83.75,280205.0,65.6316,65.7964,65.6002,65.7336,280205.0
2019-02-28 10:00:00,83.75,84.1,83.72,84.07,301279.0,65.7336,66.0083,65.71,65.9847,301279.0
2019-02-28 10:10:00,84.06,84.12,83.96,84.07,122095.0,65.9769,66.024,65.8984,65.9847,122095.0
2019-02-28 10:20:00,84.08,84.14,84.01,84.14,81307.0,65.9926,66.0397,65.9377,66.0397,81307.0
2019-02-28 10:30:00,84.13,84.29,84.12,84.28,113382.0,66.0318,66.1574,66.024,66.1496,113382.0
2019-02-28 10:40:00,84.28,84.33,84.19,84.32,101427.0,66.1496,66.1888,66.0789,66.181,101427.0
2019-02-28 10:50:00,84.31,84.41,84.24,84.38,80535.0,66.1731,66.2516,66.1182,66.2281,80535.0
2019-02-28 11:00:00,84.39,84.42,84.32,84.35,80049.0,66.2359,66.2595,66.181,66.2045,80049.0
2019-02-28 11:10:00,84.35,84.62,84.34,84.62,86782.0,66.2045,66.4164,66.1967,66.4164,86782.0
2019-02-28 11:20:00,84.63,84.73,84.52,84.67,167317.0,66.4243,66.5028,66.3379,66.4557,167317.0
2019-02-28 11:30:00,84.66,84.71,84.6,84.62,130586.0,66.4478,66.4871,66.4007,66.4164,130586.0
2019-02-28 11:40:00,84.62,84.74,84.59,84.71,101375.0,66.4164,66.5106,66.3929,66.4871,101375.0
2019-02-28 11:50:00,84.72,84.72,84.63,84.67,91431.0,66.4949,66.4949,66.4243,66.4557,91431.0
2019-02-28 12:00:00,84.68,84.82,84.63,84.81,102931.0,66.4635,66.5734,66.4243,66.5656,102931.0
2019-02-28 12:10:00,84.81,84.9,84.78,84.9,71451.0,66.5656,66.6362,66.542,66.6362,71451.0
2019-02-28 12:20:00,84.9,84.92,84.83,84.87,65059.0,66.6362,66.6519,66.5813,66.6127,65059.0
2019-02-28 12:30:00,84.87,84.89,84.79,84.83,63736.0,66.6127,66.6283,66.5499,66.5813,63736.0
2019-02-28 12:40:00,84.83,84.84,84.78,84.82,85232.0,66.5813,66.5891,66.542,66.5734,85232.0
2019-02-28 12:50:00,84.81,84.85,84.78,84.83,58432.0,66.5656,66.597,66.542,66.5813,58432.0
2019-02-28 13:00:00,84.84,84.86,84.73,84.75,50185.0,66.5891,66.6048,66.5028,66.5185,50185.0
2019-02-28 13:10:00,84.75,84.78,84.7,84.72,55772.0,66.5185,66.542,66.4792,66.4949,55772.0
2019-02-28 13:20:00,84.71,84.74,84.59,84.64,77042.0,66.4871,66.5106,66.3929,66.4321,77042.0
2019-02-28 13:30:00,84.64,84.65,84.58,84.64,81956.0,66.4321,66.44,66.385,66.4321,81956.0
2019-02-28 13:40:00,84.63,84.67,84.62,84.65,68073.0,66.4243,66.4557,66.4164,66.44,68073.0
2019-02-28 13:50:00,84.65,84.66,84.62,84.64,85686.0,66.44,66.4478,66.4164,66.4321,85686.0
2019-02-28 14:00:00,84.64,84.66,84.57,84.58,263795.0,66.4321,66.4478,66.3772,66.385,263795.0
2019-02-28 14:10:00,84.57,84.58,84.41,84.41,257668.0,66.3772,66.385,66.2516,66.2516,257668.0
2019-02-28 14:20:00,84.41,84.51,84.4,84.5,199391.0,66.2516,66.3301,66.2438,66.3222,199391.0
2019-02-28 14:30:00,84.49,84.5,84.39,84.42,58882.0,66.3144,66.3222,66.2359,66.2595,58882.0
2019-02-28 14:40:00,84.41,84.45,84.39,84.4,96583.0,66.2516,66.283,66.2359,66.2438,96583.0
2019-02-28 14:50:00,84.4,84.45,84.35,84.4,86748.0,66.2438,66.283,66.2045,66.2438,86748.0
2019-02-28 15:00:00,84.41,84.44,84.35,84.39,207697.0,66.2516,66.2752,66.2045,66.2359,207697.0
2019-02-28 15:10:00,84.38,84.4,84.33,84.38,143263.0,66.2281,66.2438,66.1888,66.2281,143263.0
2019-02-28 15:20:00,84.37,84.42,84.33,84.42,120163.0,66.2202,66.2595,66.1888,66.2595,120163.0
2019-02-28 15:30:00,84.41,84.42,84.25,84.29,174519.0,66.2516,66.2595,66.126,66.1574,174519.0
2019-02-28 15:40:00,84.28,84.28,84.1,84.2,308238.0,66.1496,66.1496,66.0083,66.0868,308238.0
2019-02-28 15:50:00,84.2,84.24,83.95,83.99,686593.0,66.0868,66.1182,65.8906,65.922,686593.0
2019-03-01 09:30:00,83.94,84.24,83.67,83.7,633296.0,65.8827,66.1182,65.6708,65.6943,633296.0
2019-03-01 09:40:00,83.69,83.74,83.49,83.7,428037.0,65.6865,65.7257,65.5295,65.6943,428037.0
2019-03-01 09:50:00,83.73,83.77,83.56,83.61,237752.0,65.7179,65.7493,65.5845,65.6237,237752.0
2019-03-01 10:00:00,83.6,83.61,83.25,83.34,326618.0,65.6159,65.6237,65.3411,65.4118,326618.0
2019-03-01 10:10:00,83.35,83.39,83.07,83.15,565426.0,65.4196,65.451,65.1999,65.2627,565426.0
2019-03-01 10:20:00,83.15,83.23,83.08,83.17,349733.0,65.2627,65.3254,65.2077,65.2784,349733.0
2019-03-01 10:30:00,83.19,83.28,83.14,83.25,222537.0,65.2941,65.3647,65.2548,65.3411,222537.0
2019-03-01 10:40:00,83.27,83.29,83.13,83.18,174819.0,65.3568,65.3725,65.247,65.2862,174819.0
2019-03-01 10:50:00,83.18,83.22,83.12,83.18,271358.0,65.2862,65.3176,65.2391,65.2862,271358.0
2019-03-01 11:00:00,83.18,83.26,83.14,83.15,218995.0,65.2862,65.349,65.2548,65.2627,218995.0
2019-03-01 11:10:00,83.15,83.18,82.96,82.98,541759.0,65.2627,65.2862,65.1135,65.1292,541759.0
2019-03-01 11:20:00,82.98,82.98,82.87,82.92,126838.0,65.1292,65.1292,65.0429,65.0821,126838.0
2019-03-01 11:30:00,82.92,83.11,82.91,83.09,95487.0,65.0821,65.2313,65.0743,65.2156,95487.0
2019-03-01 11:40:00,83.1,83.11,82.86,82.86,143666.0,65.2234,65.2313,65.035,65.035,143666.0
2019-03-01 11:50:00,82.85,82.95,82.82,82.92,121342.0,65.0272,65.1057,65.0036,65.0821,121342.0
2019-03-01 12:00:00,82.92,82.92,82.85,82.9,52925.0,65.0821,65.0821,65.0272,65.0664,52925.0
2019-03-01 12:10:00,82.9,82.95,82.84,82.85,100717.0,65.0664,65.1057,65.0193,65.0272,100717.0
2019-03-01 12:20:00,82.85,82.91,82.83,82.87,56973.0,65.0272,65.0743,65.0115,65.0429,56973.0
2019-03-01 12:30:00,82.87,83.01,82.87,82.97,121636.0,65.0429,65.1528,65.0429,65.1214,121636.0
2019-03-01 12:40:00,82.97,83.15,82.96,83.13,137609.0,65.1214,65.2627,65.1135,65.247,137609.0
2019-03-01 12:50:00,83.12,83.2,83.1,83.15,82055.0,65.2391,65.3019,65.2234,65.2627,82055.0
2019-03-01 13:00:00,83.14,83.32,83.14,83.3,74065.0,65.2548,65.3961,65.2548,65.3804,74065.0
2019-03-01 13:10:00,83.3,83.36,83.27,83.31,116364.0,65.3804,65.4275,65.3568,65.3882,116364.0
2019-03-01 13:20:00,83.31,83.37,83.26,83.33,115025.0,65.3882,65.4353,65.349,65.4039,115025.0
2019-03-01 13:30:00,83.34,83.38,83.28,83.33,172002.0,65.4118,65.4432,65.3647,65.4039,172002.0
2019-03-01 13:40:00,83.33,83.4,83.32,83.38,77079.0,65.4039,65.4589,65.3961,65.4432,77079.0
2019-03-01 13:50:00,83.39,83.39,83.29,83.33,259914.0,65.451,65.451,65.3725,65.4039,259914.0
2019-03-01 14:00:00,83.33,83.36,83.29,83.36,264031.0,65.4039,65.4275,65.3725,65.4275,264031.0
2019-03-01 14:10:00,83.36,83.49,83.34,83.49,85604.0,65.4275,65.5295,65.4118,65.5295,85604.0
2019-03-01 14:20:00,83.5,83.72,83.49,83.71,115348.0,65.5374,65.71,65.5295,65.7022,115348.0
2019-03-01 14:30:00,83.71,83.76,83.65,83.68,127301.0,65.7022,65.7414,65.6551,65.6786,127301.0
2019-03-01 14:40:00,83.69,83.76,83.63,83.64,56979.0,65.6865,65.7414,65.6394,65.6473,56979.0
2019-03-01 14:50:00,83.64,83.68,83.57,83.64,131794.0,65.6473,65.6786,65.5923,65.6473,131794.0
2019-03-01 15:00:00,83.64,83.67,83.55,83.64,153162.0,65.6473,65.6708,65.5766,65.6473,153162.0
2019-03-01 15:10:00,83.64,83.64,83.56,83.61,207968.0,65.6473,65.6473,65.5845,65.6237,207968.0
2019-03-01 15:20:00,83.61,83.66,83.59,83.64,142704.0,65.6237,65.6629,65.608,65.6473,142704.0
2019-03-01 15:30:00,83.64,83.67,83.57,83.62,366739.0,65.6473,65.6708,65.5923,65.6316,366739.0
2019-03-01 15:40:00,83.63,83.85,83.6,83.82,445093.0,65.6394,65.8121,65.6159,65.7885,445093.0
2019-03-01 15:50:00,83.81,83.84,83.69,83.73,1642722.0,65.7807,65.8042,65.6865,65.7179,1642722.0
2019-03-04 09:30:00,84.12,84.15,83.72,83.77,351617.0,66.024,66.0475,65.71,65.7493,351617.0
2019-03-04 09:40:00,83.77,83.85,83.56,83.59,182586.0,65.7493,65.8121,65.5845,65.608,182586.0
2019-03-04 09:50:00,83.59,83.82,83.48,83.71,135923.0,65.608,65.7885,65.5217,65.7022,135923.0
2019-03-04 10:00:00,83.71,83.79,83.56,83.56,192201.0,65.7022,65.765,65.5845,65.5845,192201.0
2019-03-04 10:10:00,83.56,83.72,83.55,83.66,300519.0,65.5845,65.71,65.5766,65.6629,300519.0
2019-03-04 10:20:00,83.67,83.88,83.64,83.74,133154.0,65.6708,65.8356,65.6473,65.7257,133154.0
2019-03-04 10:30:00,83.73,83.75,83.51,83.61,679576.0,65.7179,65.7336,65.5452,65.6237,679576.0
2019-03-04 10:40:00,83.6,83.67,83.58,83.63,262941.0,65.6159,65.6708,65.6002,65.6394,262941.0
2019-03-04 10:50:00,83.64,83.64,83.49,83.62,115137.0,65.6473,65.6473,65.5295,65.6316,115137.0
2019-03-04 11:00:00,83.62,83.69,83.59,83.64,120456.0,65.6316,65.6865,65.608,65.6473,120456.0
2019-03-04 11:10:00,83.64,83.81,83.57,83.77,170095.0,65.6473,65.7807,65.5923,65.7493,170095.0
2019-03-04 11:20:00,83.78,83.8,83.59,83.59,107837.0,65.7571,65.7728,65.608,65.608,107837.0
2019-03-04 11:30:00,83.59,83.61,83.43,83.55,83649.0,65.608,65.6237,65.4824,65.5766,83649.0
2019-03-04 11:40:00,83.55,83.55,83.34,83.37,113366.0,65.5766,65.5766,65.4118,65.4353,113366.0
2019-03-04 11:50:00,83.36,83.42,83.26,83.28,279352.0,65.4275,65.4746,65.349,65.3647,279352.0
2019-03-04 12:00:00,83.29,83.5,83.24,83.46,241417.0,65.3725,65.5374,65.3333,65.506,241417.0
2019-03-04 12:10:00,83.46,83.47,83.18,83.3,160057.0,65.506,65.5138,65.2862,65.3804,160057.0
2019-03-04 12:20:00,83.29,83.41,83.28,83.4,347404.0,65.3725,65.4667,65.3647,65.4589,347404.0
2019-03-04 12:30:00,83.39,83.44,83.36,83.38,84154.0,65.451,65.4903,65.4275,65.4432,84154.0
2019-03-04 12:40:00,83.37,83.38,83.26,83.35,154892.0,65.4353,65.4432,65.349,65.4196,154892.0
2019-03-04 12:50:00,83.34,83.38,83.22,83.27,59463.0,65.4118,65.4432,65.3176,65.3568,59463.0
2019-03-04 13:00:00,83.27,83.27,83.18,83.21,118591.0,65.3568,65.3568,65.2862,65.3098,118591.0
2019-03-04 13:10:00,83.2,83.38,83.2,83.34,154387.0,65.3019,65.4432,65.3019,65.4118,154387.0
2019-03-04 13:20:00,83.35,83.44,83.34,83.41,118670.0,65.4196,65.4903,65.4118,65.4667,118670.0
2019-03-04 13:30:00,83.4,83.48,83.37,83.46,64522.0,65.4589,65.5217,65.4353,65.506,64522.0
2019-03-04 13:40:00,83.46,83.52,83.42,83.46,46219.0,65.506,65.5531,65.4746,65.506,46219.0
2019-03-04 13:50:00,83.47,83.55,83.44,83.5,68450.0,65.5138,65.5766,65.4903,65.5374,68450.0
2019-03-04 14:00:00,83.5,83.59,83.47,83.56,67508.0,65.5374,65.608,65.5138,65.5845,67508.0
2019-03-04 14:10:00,83.56,83.59,83.5,83.59,73742.0,65.5845,65.608,65.5374,65.608,73742.0
2019-03-04 14:20:00,83.6,83.7,83.57,83.67,72381.0,65.6159,65.6943,65.5923,65.6708,72381.0
2019-03-04 14:30:00,83.67,83.72,83.63,83.7,116146.0,65.6708,65.71,65.6394,65.6943,116146.0
2019-03-04 14:40:00,83.7,83.75,83.68,83.72,76713.0,65.6943,65.7336,65.6786,65.71,76713.0
2019-03-04 14:50:00,83.72,83.85,83.71,83.81,113287.0,65.71,65.8121,65.7022,65.7807,113287.0
2019-03-04 15:00:00,83.8,83.8,83.68,83.76,96428.0,65.7728,65.7728,65.6786,65.7414,96428.0
2019-03-04 15:10:00,83.76,83.88,83.75,83.88,143120.0,65.7414,65.8356,65.7336,65.8356,143120.0
2019-03-04 15:20:00,83.87,84.01,83.86,83.91,187178.0,65.8278,65.9377,65.8199,65.8592,187178.0
2019-03-04 15:30:00,83.91,84.15,83.87,84.07,228627.0,65.8592,66.0475,65.8278,65.9847,228627.0
2019-03-04 15:40:00,84.07,84.2,84.06,84.11,193155.0,65.9847,66.0868,65.9769,66.0161,193155.0
2019-03-04 15:50:00,84.12,84.17,84.07,84.12,420268.0,66.024,66.0632,65.9847,66.024,420268.0
2019-03-05 09:30:00,84.07,84.34,83.9,83.99,254708.0,65.9847,66.1967,65.8513,65.922,254708.0
2019-03-05 09:40:00,83.98,84.35,83.97,84.35,168414.0,65.9141,66.2045,65.9063,66.2045,168414.0
2019-03-05 09:50:00,84.35,84.42,84.29,84.32,138419.0,66.2045,66.2595,66.1574,66.181,138419.0
2019-03-05 10:00:00,84.35,84.39,84.24,84.27,155778.0,66.2045,66.2359,66.1182,66.1417,155778.0
2019-03-05 10:10:00,84.28,84.34,84.2,84.24,111823.0,66.1496,66.1967,66.0868,66.1182,111823.0
2019-03-05 10:20:00,84.24,84.39,84.23,84.31,69029.0,66.1182,66.2359,66.1103,66.1731,69029.0
2019-03-05 10:30:00,84.31,84.41,84.31,84.37,70707.0,66.1731,66.2516,66.1731,66.2202,70707.0
2019-03-05 10:40:00,84.37,84.42,84.34,84.4,68080.0,66.2202,66.2595,66.1967,66.2438,68080.0
2019-03-05 10:50:00,84.39,84.43,84.34,84.4,79799.0,66.2359,66.2673,66.1967,66.2438,79799.0
2019-03-05 11:00:00,84.4,84.49,84.38,84.48,378288.0,66.2438,66.3144,66.2281,66.3065,378288.0
2019-03-05 11:10:00,84.48,84.55,84.47,84.52,104068.0,66.3065,66.3615,66.2987,66.3379,104068.0
2019-03-05 11:20:00,84.53,84.57,84.51,84.52,126490.0,66.3458,66.3772,66.3301,66.3379,126490.0
2019-03-05 11:30:00,84.52,84.58,84.51,84.57,68487.0,66.3379,66.385,66.3301,66.3772,68487.0
2019-03-05 11:40:00,84.56,84.6,84.48,84.52,51693.0,66.3693,66.4007,66.3065,66.3379,51693.0
2019-03-05 11:50:00,84.52,84.54,84.46,84.53,94583.0,66.3379,66.3536,66.2909,66.3458,94583.0
2019-03-05 12:00:00,84.53,84.61,84.51,84.56,150950.0,66.3458,66.4086,66.3301,66.3693,150950.0
2019-03-05 12:10:00,84.56,84.59,84.55,84.58,112882.0,66.3693,66.3929,66.3615,66.385,112882.0
2019-03-05 12:20:00,84.57,84.61,84.53,84.55,122041.0,66.3772,66.4086,66.3458,66.3615,122041.0
2019-03-05 12:30:00,84.55,84.55,84.4,84.41,152206.0,66.3615,66.3615,66.2438,66.2516,152206.0
2019-03-05 12:40:00,84.41,84.45,84.39,84.44,138362.0,66.2516,66.283,66.2359,66.2752,138362.0
2019-03-05 12:50:00,84.44,84.55,84.44,84.47,150122.0,66.2752,66.3615,66.2752,66.2987,150122.0
2019-03-05 13:00:00,84.48,84.49,84.42,84.43,43542.0,66.3065,66.3144,66.2595,66.2673,43542.0
2019-03-05 13:10:00,84.44,84.52,84.42,84.43,69666.0,66.2752,66.3379,66.2595,66.2673,69666.0
2019-03-05 13:20:00,84.43,84.45,84.35,84.36,56650.0,66.2673,66.283,66.2045,66.2124,56650.0
2019-03-05 13:30:00,84.35,84.4,84.35,84.39,59639.0,66.2045,66.2438,66.2045,66.2359,59639.0
2019-03-05 13:40:00,84.39,84.46,84.38,84.46,395830.0,66.2359,66.2909,66.2281,66.2909,395830.0
2019-03-05 13:50:00,84.47,84.5,84.46,84.47,38773.0,66.2987,66.3222,66.2909,66.2987,38773.0
2019-03-05 14:00:00,84.47,84.49,84.45,84.49,60664.0,66.2987,66.3144,66.283,66.3144,60664.0
2019-03-05 14:10:00,84.48,84.52,84.46,84.52,38519.0,66.3065,66.3379,66.2909,66.3379,38519.0
2019-03-05 14:20:00,84.52,84.58,84.51,84.57,44865.0,66.3379,66.385,66.3301,66.3772,44865.0
2019-03-05 14:30:00,84.57,84.6,84.53,84.56,40293.0,66.3772,66.4007,66.3458,66.3693,40293.0
2019-03-05 14:40:00,84.56,84.66,84.55,84.62,80820.0,66.3693,66.4478,66.3615,66.4164,80820.0
2019-03-05 14:50:00,84.62,84.66,84.59,84.6,56593.0,66.4164,66.4478,66.3929,66.4007,56593.0
2019-03-05 15:00:00,84.6,84.6,84.53,84.57,126496.0,66.4007,66.4007,66.3458,66.3772,126496.0
2019-03-05 15:10:00,84.56,84.59,84.49,84.5,111149.0,66.3693,66.3929,66.3144,66.3222,111149.0
2019-03-05 15:20:00,84.49,84.5,84.36,84.41,77957.0,66.3144,66.3222,66.2124,66.2516,77957.0
2019-03-05 15:30:00,84.41,84.49,84.4,84.41,122065.0,66.2516,66.3144,66.2438,66.2516,122065.0
2019-03-05 15:40:00,84.4,84.48,84.39,84.48,236436.0,66.2438,66.3065,66.2359,66.3065,236436.0
2019-03-05 15:50:00,84.48,84.51,84.35,84.35,841908.0,66.3065,66.3301,66.2045,66.2045,841908.0
2019-03-06 09:30:00,84.36,84.47,84.29,84.46,248389.0,66.2124,66.2987,66.1574,66.2909,248389.0
2019-03-06 09:40:00,84.45,84.51,84.33,84.38,141575.0,66.283,66.3301,66.1888,66.2281,141575.0
2019-03-06 09:50:00,84.38,84.38,84.22,84.33,163032.0,66.2281,66.2281,66.1025,66.1888,163032.0
2019-03-06 10:00:00,84.33,84.4,84.24,84.39,178033.0,66.1888,66.2438,66.1182,66.2359,178033.0
2019-03-06 10:10:00,84.38,84.4,84.29,84.34,130954.0,66.2281,66.2438,66.1574,66.1967,130954.0
2019-03-06 10:20:00,84.34,84.42,84.28,84.39,89039.0,66.1967,66.2595,66.1496,66.2359,89039.0
2019-03-06 10:30:00,84.4,84.4,84.21,84.22,89973.0,66.2438,66.2438,66.0946,66.1025,89973.0
2019-03-06 10:40:00,84.21,84.33,84.18,84.33,124437.0,66.0946,66.1888,66.0711,66.1888,124437.0
2019-03-06 10:50:00,84.33,84.46,84.32,84.39,91553.0,66.1888,66.2909,66.181,66.2359,91553.0
2019-03-06 11:00:00,84.39,84.43,84.32,84.35,61586.0,66.2359,66.2673,66.181,66.2045,61586.0
2019-03-06 11:10:00,84.35,84.43,84.35,84.39,67079.0,66.2045,66.2673,66.2045,66.2359,67079.0
2019-03-06 11:20:00,84.39,84.4,84.23,84.24,92710.0,66.2359,66.2438,66.1103,66.1182,92710.0
2019-03-06 11:30:00,84.24,84.32,84.23,84.32,66941.0,66.1182,66.181,66.1103,66.181,66941.0
2019-03-06 11:40:00,84.33,84.41,84.32,84.37,62843.0,66.1888,66.2516,66.181,66.2202,62843.0
2019-03-06 11:50:00,84.36,84.45,84.3,84.44,66609.0,66.2124,66.283,66.1653,66.2752,66609.0
2019-03-06 12:00:00,84.43,84.6,84.42,84.58,94546.0,66.2673,66.4007,66.2595,66.385,94546.0
2019-03-06 12:10:00,84.57,84.58,84.17,84.18,100802.0,66.3772,66.385,66.0632,66.0711,100802.0
2019-03-06 12:20:00,84.18,84.23,84.0,84.01,166057.0,66.0711,66.1103,65.9298,65.9377,166057.0
2019-03-06 12:30:00,84.02,84.17,84.02,84.12,55570.0,65.9455,66.0632,65.9455,66.024,55570.0
2019-03-06 12:40:00,84.11,84.11,84.0,84.03,52357.0,66.0161,66.0161,65.9298,65.9534,52357.0
2019-03-06 12:50:00,84.02,84.06,83.94,83.98,87361.0,65.9455,65.9769,65.8827,65.9141,87361.0
2019-03-06 13:00:00,83.98,84.03,83.95,83.95,65446.0,65.9141,65.9534,65.8906,65.8906,65446.0
2019-03-06 13:10:00,83.96,83.97,83.9,83.92,54046.0,65.8984,65.9063,65.8513,65.867,54046.0
2019-03-06 13:20:00,83.91,84.01,83.84,83.96,57813.0,65.8592,65.9377,65.8042,65.8984,57813.0
2019-03-06 13:30:00,83.97,84.03,83.91,84.02,53999.0,65.9063,65.9534,65.8592,65.9455,53999.0
2019-03-06 13:40:00,84.04,84.05,83.95,83.95,88601.0,65.9612,65.9691,65.8906,65.8906,88601.0
2019-03-06 13:50:00,83.95,83.98,83.89,83.98,68626.0,65.8906,65.9141,65.8435,65.9141,68626.0
2019-03-06 14:00:00,83.98,84.03,83.94,83.97,193176.0,65.9141,65.9534,65.8827,65.9063,193176.0
2019-03-06 14:10:00,83.97,84.03,83.96,83.97,43882.0,65.9063,65.9534,65.8984,65.9063,43882.0
2019-03-06 14:20:00,83.98,84.1,83.97,84.07,76158.0,65.9141,66.0083,65.9063,65.9847,76158.0
2019-03-06 14:30:00,84.08,84.1,83.99,84.0,56337.0,65.9926,66.0083,65.922,65.9298,56337.0
2019-03-06 14:40:00,84.0,84.01,83.96,83.98,45145.0,65.9298,65.9377,65.8984,65.9141,45145.0
2019-03-06 14:50:00,83.99,84.09,83.95,84.05,126646.0,65.922,66.0004,65.8906,65.9691,126646.0
2019-03-06 15:00:00,84.05,84.14,84.01,84.05,122628.0,65.9691,66.0397,65.9377,65.9691,122628.0
2019-03-06 15:10:00,84.04,84.07,83.95,84.01,145748.0,65.9612,65.9847,65.8906,65.9377,145748.0
2019-03-06 15:20:00,84.01,84.07,83.99,84.02,116775.0,65.9377,65.9847,65.922,65.9455,116775.0
2019-03-06 15:30:00,84.02,84.2,84.02,84.19,187874.0,65.9455,66.0868,65.9455,66.0789,187874.0
2019-03-06 15:40:00,84.19,84.24,84.06,84.11,283965.0,66.0789,66.1182,65.9769,66.0161,283965.0
2019-03-06 15:50:00,84.11,84.16,83.94,83.96,732327.0,66.0161,66.0554,65.8827,65.8984,732327.0
2019-03-07 09:30:00,84.16,84.35,84.03,84.29,234296.0,66.0554,66.2045,65.9534,66.1574,234296.0
2019-03-07 09:40:00,84.3,84.35,84.03,84.1,154518.0,66.1653,66.2045,65.9534,66.0083,154518.0
2019-03-07 09:50:00,84.09,84.26,83.97,84.24,162228.0,66.0004,66.1339,65.9063,66.1182,162228.0
2019-03-07 10:00:00,84.23,84.31,84.14,84.15,304143.0,66.1103,66.1731,66.0397,66.0475,304143.0
2019-03-07 10:10:00,84.15,84.17,83.93,83.94,123936.0,66.0475,66.0632,65.8749,65.8827,123936.0
2019-03-07 10:20:00,83.94,84.05,83.89,83.96,92652.0,65.8827,65.9691,65.8435,65.8984,92652.0
2019-03-07 10:30:00,83.96,84.14,83.95,84.12,115143.0,65.8984,66.0397,65.8906,66.024,115143.0
2019-03-07 10:40:00,84.12,84.22,84.05,84.18,70499.0,66.024,66.1025,65.9691,66.0711,70499.0
2019-03-07 10:50:00,84.19,84.25,84.13,84.25,123739.0,66.0789,66.126,66.0318,66.126,123739.0
2019-03-07 11:00:00,84.26,84.37,84.23,84.28,194499.0,66.1339,66.2202,66.1103,66.1496,194499.0
2019-03-07 11:10:00,84.28,84.32,84.1,84.12,65504.0,66.1496,66.181,66.0083,66.024,65504.0
2019-03-07 11:20:00,84.11,84.18,84.06,84.17,50241.0,66.0161,66.0711,65.9769,66.0632,50241.0
2019-03-07 11:30:00,84.18,84.3,84.18,84.25,95780.0,66.0711,66.1653,66.0711,66.126,95780.0
2019-03-07 11:40:00,84.26,84.26,84.15,84.2,60546.0,66.1339,66.1339,66.0475,66.0868,60546.0
2019-03-07 11:50:00,84.2,84.27,84.18,84.22,65181.0,66.0868,66.1417,66.0711,66.1025,65181.0
2019-03-07 12:00:00,84.21,84.25,84.12,84.24,51683.0,66.0946,66.126,66.024,66.1182,51683.0
2019-03-07 12:10:00,84.24,84.29,84.22,84.26,55066.0,66.1182,66.1574,66.1025,66.1339,55066.0
2019-03-07 12:20:00,84.26,84.37,84.21,84.34,81925.0,66.1339,66.2202,66.0946,66.1967,81925.0
2019-03-07 12:30:00,84.34,84.38,84.23,84.38,109615.0,66.1967,66.2281,66.1103,66.2281,109615.0
2019-03-07 12:40:00,84.38,84.48,84.37,84.46,56316.0,66.2281,66.3065,66.2202,66.2909,56316.0
2019-03-07 12:50:00,84.46,84.55,84.43,84.5,101319.0,66.2909,66.3615,66.2673,66.3222,101319.0
2019-03-07 13:00:00,84.5,84.55,84.48,84.52,42343.0,66.3222,66.3615,66.3065,66.3379,42343.0
2019-03-07 13:10:00,84.51,84.55,84.48,84.5,40617.0,66.3301,66.3615,66.3065,66.3222,40617.0
2019-03-07 13:20:00,84.5,84.51,84.45,84.46,39041.0,66.3222,66.3301,66.283,66.2909,39041.0
2019-03-07 13:30:00,84.46,84.46,84.33,84.37,66907.0,66.2909,66.2909,66.1888,66.2202,66907.0
2019-03-07 13:40:00,84.37,84.44,84.37,84.44,71089.0,66.2202,66.2752,66.2202,66.2752,71089.0
2019-03-07 13:50:00,84.44,84.45,84.38,84.39,106283.0,66.2752,66.283,66.2281,66.2359,106283.0
2019-03-07 14:00:00,84.39,84.41,84.29,84.31,105408.0,66.2359,66.2516,66.1574,66.1731,105408.0
2019-03-07 14:10:00,84.32,84.35,84.18,84.22,87083.0,66.181,66.2045,66.0711,66.1025,87083.0
2019-03-07 14:20:00,84.22,84.25,84.18,84.23,67140.0,66.1025,66.126,66.0711,66.1103,67140.0
2019-03-07 14:30:00,84.23,84.26,84.15,84.17,75249.0,66.1103,66.1339,66.0475,66.0632,75249.0
2019-03-07 14:40:00,84.18,84.21,84.05,84.07,100995.0,66.0711,66.0946,65.9691,65.9847,100995.0
2019-03-07 14:50:00,84.07,84.15,84.03,84.06,98313.0,65.9847,66.0475,65.9534,65.9769,98313.0
2019-03-07 15:00:00,84.07,84.07,83.95,84.05,150936.0,65.9847,65.9847,65.8906,65.9691,150936.0
2019-03-07 15:10:00,84.03,84.1,83.98,84.1,73263.0,65.9534,66.0083,65.9141,66.0083,73263.0
2019-03-07 15:20:00,84.1,84.2,84.0,84.0,196777.0,66.0083,66.0868,65.9298,65.9298,196777.0
2019-03-07 15:30:00,84.0,84.05,83.92,83.99,185899.0,65.9298,65.9691,65.867,65.922,185899.0
2019-03-07 15:40:00,84.0,84.0,83.65,83.67,748340.0,65.9298,65.9298,65.6551,65.6708,748340.0
2019-03-07 15:50:00,83.67,83.81,83.55,83.78,2192423.0,65.6708,65.7807,65.5766,65.7571,2192423.0
2019-03-08 09:30:00,83.63,84.16,83.51,84.13,429128.0,65.6394,66.0554,65.5452,66.0318,429128.0
2019-03-08 09:40:00,84.11,84.12,83.93,83.94,214229.0,66.0161,66.024,65.8749,65.8827,214229.0
2019-03-08 09:50:00,83.93,84.04,83.88,83.94,224313.0,65.8749,65.9612,65.8356,65.8827,224313.0
2019-03-08 10:00:00,83.95,84.05,83.85,83.93,183092.0,65.8906,65.9691,65.8121,65.8749,183092.0
2019-03-08 10:10:00,83.92,83.93,83.51,83.57,512235.0,65.867,65.8749,65.5452,65.5923,512235.0
2019-03-08 10:20:00,83.56,83.67,83.49,83.59,367322.0,65.5845,65.6708,65.5295,65.608,367322.0
2019-03-08 10:30:00,83.59,83.65,83.5,83.53,169701.0,65.608,65.6551,65.5374,65.5609,169701.0
2019-03-08 10:40:00,83.53,83.76,83.49,83.72,136859.0,65.5609,65.7414,65.5295,65.71,136859.0
2019-03-08 10:50:00,83.72,83.73,83.63,83.71,94188.0,65.71,65.7179,65.6394,65.7022,94188.0
2019-03-08 11:00:00,83.71,83.73,83.66,83.69,79018.0,65.7022,65.7179,65.6629,65.6865,79018.0
2019-03-08 11:10:00,83.69,83.77,83.67,83.69,76153.0,65.6865,65.7493,65.6708,65.6865,76153.0
2019-03-08 11:20:00,83.69,83.72,83.59,83.62,215166.0,65.6865,65.71,65.608,65.6316,215166.0
2019-03-08 11:30:00,83.62,83.7,83.6,83.64,125745.0,65.6316,65.6943,65.6159,65.6473,125745.0
2019-03-08 11:40:00,83.65,83.78,83.65,83.77,47540.0,65.6551,65.7571,65.6551,65.7493,47540.0
2019-03-08 11:50:00,83.78,83.83,83.65,83.65,112320.0,65.7571,65.7964,65.6551,65.6551,112320.0
2019-03-08 12:00:00,83.64,83.64,83.57,83.62,117354.0,65.6473,65.6473,65.5923,65.6316,117354.0
2019-03-08 12:10:00,83.62,83.66,83.58,83.62,72783.0,65.6316,65.6629,65.6002,65.6316,72783.0
2019-03-08 12:20:00,83.6,83.65,83.55,83.64,112291.0,65.6159,65.6551,65.5766,65.6473,112291.0
2019-03-08 12:30:00,83.64,83.65,83.58,83.58,52931.0,65.6473,65.6551,65.6002,65.6002,52931.0
2019-03-08 12:40:00,83.58,83.62,83.54,83.58,64301.0,65.6002,65.6316,65.5688,65.6002,64301.0
2019-03-08 12:50:00,83.57,83.6,83.52,83.6,52376.0,65.5923,65.6159,65.5531,65.6159,52376.0
2019-03-08 13:00:00,83.61,83.65,83.53,83.58,65511.0,65.6237,65.6551,65.5609,65.6002,65511.0
2019-03-08 13:10:00,83.58,83.62,83.56,83.59,76572.0,65.6002,65.6316,65.5845,65.608,76572.0
2019-03-08 13:20:00,83.59,83.61,83.54,83.61,56214.0,65.608,65.6237,65.5688,65.6237,56214.0
2019-03-08 13:30:00,83.61,83.61,83.5,83.54,96593.0,65.6237,65.6237,65.5374,65.5688,96593.0
2019-03-08 13:40:00,83.55,83.58,83.52,83.57,78803.0,65.5766,65.6002,65.5531,65.5923,78803.0
2019-03-08 13:50:00,83.58,83.6,83.54,83.55,53662.0,65.6002,65.6159,65.5688,65.5766,53662.0
2019-03-08 14:00:00,83.56,83.59,83.5,83.58,63575.0,65.5845,65.608,65.5374,65.6002,63575.0
2019-03-08 14:10:00,83.59,83.66,83.59,83.66,69919.0,65.608,65.6629,65.608,65.6629,69919.0
2019-03-08 14:20:00,83.67,83.71,83.66,83.7,49055.0,65.6708,65.7022,65.6629,65.6943,49055.0
2019-03-08 14:30:00,83.71,83.77,83.67,83.68,62793.0,65.7022,65.7493,65.6708,65.6786,62793.0
2019-03-08 14:40:00,83.67,83.72,83.64,83.7,83887.0,65.6708,65.71,65.6473,65.6943,83887.0
2019-03-08 14:50:00,83.71,83.72,83.61,83.62,84186.0,65.7022,65.71,65.6237,65.6316,84186.0
2019-03-08 15:00:00,83.62,83.71,83.6,83.68,150830.0,65.6316,65.7022,65.6159,65.6786,150830.0
2019-03-08 15:10:00,83.68,83.7,83.6,83.61,177653.0,65.6786,65.6943,65.6159,65.6237,177653.0
2019-03-08 15:20:00,83.61,83.64,83.58,83.59,153751.0,65.6237,65.6473,65.6002,65.608,153751.0
2019-03-08 15:30:00,83.59,83.67,83.58,83.64,238299.0,65.608,65.6708,65.6002,65.6473,238299.0
2019-03-08 15:40:00,83.65,83.79,83.63,83.74,171730.0,65.6551,65.765,65.6394,65.7257,171730.0
2019-03-08 15:50:00,83.75,83.92,83.74,83.86,1608071.0,65.7336,65.867,65.7257,65.8199,1608071.0
2019-03-11 09:30:00,84.15,84.48,84.01,84.39,253720.0,66.0475,66.3065,65.9377,66.2359,253720.0
2019-03-11 09:40:00,84.37,84.6,84.37,84.47,150221.0,66.2202,66.4007,66.2202,66.2987,150221.0
2019-03-11 09:50:00,84.46,84.59,84.41,84.56,129963.0,66.2909,66.3929,66.2516,66.3693,129963.0
2019-03-11 10:00:00,84.57,84.57,84.39,84.45,82793.0,66.3772,66.3772,66.2359,66.283,82793.0
2019-03-11 10:10:00,84.46,84.55,84.43,84.55,72040.0,66.2909,66.3615,66.2673,66.3615,72040.0
2019-03-11 10:20:00,84.54,84.57,84.49,84.52,126765.0,66.3536,66.3772,66.3144,66.3379,126765.0
2019-03-11 10:30:00,84.51,84.53,84.4,84.42,60951.0,66.3301,66.3458,66.2438,66.2595,60951.0
2019-03-11 10:40:00,84.42,84.48,84.24,84.26,74165.0,66.2595,66.3065,66.1182,66.1339,74165.0
2019-03-11 10:50:00,84.26,84.27,84.11,84.18,75432.0,66.1339,66.1417,66.0161,66.0711,75432.0
2019-03-11 11:00:00,84.18,84.28,84.08,84.28,130899.0,66.0711,66.1496,65.9926,66.1496,130899.0
2019-03-11 11:10:00,84.27,84.28,84.09,84.14,72461.0,66.1417,66.1496,66.0004,66.0397,72461.0
2019-03-11 11:20:00,84.14,84.26,84.14,84.26,42845.0,66.0397,66.1339,66.0397,66.1339,42845.0
2019-03-11 11:30:00,84.26,84.26,84.16,84.25,83162.0,66.1339,66.1339,66.0554,66.126,83162.0
2019-03-11 11:40:00,84.25,84.3,84.23,84.28,62678.0,66.126,66.1653,66.1103,66.1496,62678.0
2019-03-11 11:50:00,84.29,84.39,84.27,84.38,66744.0,66.1574,66.2359,66.1417,66.2281,66744.0
2019-03-11 12:00:00,84.37,84.48,84.35,84.44,102767.0,66.2202,66.3065,66.2045,66.2752,102767.0
2019-03-11 12:10:00,84.45,84.49,84.4,84.48,54448.0,66.283,66.3144,66.2438,66.3065,54448.0
2019-03-11 12:20:00,84.47,84.54,84.46,84.52,47911.0,66.2987,66.3536,66.2909,66.3379,47911.0
2019-03-11 12:30:00,84.52,84.56,84.51,84.56,49111.0,66.3379,66.3693,66.3301,66.3693,49111.0
2019-03-11 12:40:00,84.56,84.59,84.53,84.59,46821.0,66.3693,66.3929,66.3458,66.3929,46821.0
2019-03-11 12:50:00,84.59,84.61,84.55,84.58,50385.0,66.3929,66.4086,66.3615,66.385,50385.0
2019-03-11 13:00:00,84.56,84.62,84.51,84.62,67483.0,66.3693,66.4164,66.3301,66.4164,67483.0
2019-03-11 13:10:00,84.61,84.67,84.58,84.6,56955.0,66.4086,66.4557,66.385,66.4007,56955.0
2019-03-11 13:20:00,84.6,84.63,84.58,84.62,36155.0,66.4007,66.4243,66.385,66.4164,36155.0
2019-03-11 13:30:00,84.62,84.7,84.62,84.7,56813.0,66.4164,66.4792,66.4164,66.4792,56813.0
2019-03-11 13:40:00,84.7,84.73,84.64,84.65,65033.0,66.4792,66.5028,66.4321,66.44,65033.0
2019-03-11 13:50:00,84.65,84.73,84.64,84.72,52099.0,66.44,66.5028,66.4321,66.4949,52099.0
2019-03-11 14:00:00,84.72,84.76,84.71,84.73,38294.0,66.4949,66.5263,66.4871,66.5028,38294.0
2019-03-11 14:10:00,84.72,84.75,84.66,84.67,39137.0,66.4949,66.5185,66.4478,66.4557,39137.0
2019-03-11 14:20:00,84.67,84.76,84.65,84.76,103011.0,66.4557,66.5263,66.44,66.5263,103011.0
2019-03-11 14:30:00,84.76,84.79,84.73,84.76,51908.0,66.5263,66.5499,66.5028,66.5263,51908.0
2019-03-11 14:40:00,84.76,84.76,84.7,84.74,51824.0,66.5263,66.5263,66.4792,66.5106,51824.0
2019-03-11 14:50:00,84.73,84.81,84.7,84.79,233505.0,66.5028,66.5656,66.4792,66.5499,233505.0
2019-03-11 15:00:00,84.78,84.86,84.76,84.84,81695.0,66.542,66.6048,66.5263,66.5891,81695.0
2019-03-11 15:10:00,84.84,84.9,84.79,84.88,108434.0,66.5891,66.6362,66.5499,66.6205,108434.0
2019-03-11 15:20:00,84.88,84.97,84.87,84.92,153781.0,66.6205,66.6911,66.6127,66.6519,153781.0
2019-03-11 15:30:00,84.93,85.02,84.91,84.96,167096.0,66.6597,66.7304,66.644,66.6833,167096.0
2019-03-11 15:40:00,84.95,85.04,84.9,85.01,249785.0,66.6754,66.7461,66.6362,66.7225,249785.0
2019-03-11 15:50:00,85.0,85.15,84.95,85.09,650230.0,66.7147,66.8324,66.6754,66.7853,650230.0
2019-03-12 09:30:00,85.2,85.49,85.2,85.36,445491.0,66.8717,67.0993,66.8717,66.9972,445491.0
2019-03-12 09:40:00,85.37,85.45,85.3,85.42,131075.0,67.0051,67.0679,66.9501,67.0443,131075.0
2019-03-12 09:50:00,85.43,85.47,85.2,85.21,166633.0,67.0522,67.0836,66.8717,66.8795,166633.0
2019-03-12 10:00:00,85.22,85.27,85.11,85.26,162201.0,66.8874,66.9266,66.801,66.9188,162201.0
2019-03-12 10:10:00,85.26,85.32,85.18,85.25,113588.0,66.9188,66.9658,66.856,66.9109,113588.0
2019-03-12 10:20:00,85.25,85.31,85.23,85.28,79620.0,66.9109,66.958,66.8952,66.9345,79620.0
2019-03-12 10:30:00,85.27,85.37,85.24,85.29,127238.0,66.9266,67.0051,66.9031,66.9423,127238.0
2019-03-12 10:40:00,85.29,85.32,85.17,85.32,194915.0,66.9423,66.9658,66.8481,66.9658,194915.0
2019-03-12 10:50:00,85.32,85.34,85.15,85.17,95640.0,66.9658,66.9815,66.8324,66.8481,95640.0
2019-03-12 11:00:00,85.17,85.37,85.15,85.32,114319.0,66.8481,67.0051,66.8324,66.9658,114319.0
2019-03-12 11:10:00,85.33,85.63,85.31,85.61,274395.0,66.9737,67.2092,66.958,67.1935,274395.0
2019-03-12 11:20:00,85.61,85.67,85.54,85.57,176657.0,67.1935,67.2406,67.1385,67.1621,176657.0
2019-03-12 11:30:00,85.57,85.63,85.52,85.62,124015.0,67.1621,67.2092,67.1228,67.2013,124015.0
2019-03-12 11:40:00,85.62,85.63,85.53,85.59,61149.0,67.2013,67.2092,67.1307,67.1778,61149.0
2019-03-12 11:50:00,85.59,85.69,85.59,85.68,78685.0,67.1778,67.2563,67.1778,67.2484,78685.0
2019-03-12 12:00:00,85.67,85.67,85.55,85.59,92558.0,67.2406,67.2406,67.1464,67.1778,92558.0
2019-03-12 12:10:00,85.59,85.66,85.58,85.59,68525.0,67.1778,67.2327,67.1699,67.1778,68525.0
2019-03-12 12:20:00,85.59,85.6,85.48,85.5,66847.0,67.1778,67.1856,67.0914,67.1071,66847.0
2019-03-12 12:30:00,85.5,85.51,85.45,85.48,86075.0,67.1071,67.115,67.0679,67.0914,86075.0
2019-03-12 12:40:00,85.49,85.57,85.49,85.55,126614.0,67.0993,67.1621,67.0993,67.1464,126614.0
2019-03-12 12:50:00,85.54,85.54,85.46,85.48,60026.0,67.1385,67.1385,67.0757,67.0914,60026.0
2019-03-12 13:00:00,85.48,85.56,85.47,85.51,72426.0,67.0914,67.1542,67.0836,67.115,72426.0
2019-03-12 13:10:00,85.5,85.52,85.46,85.49,84182.0,67.1071,67.1228,67.0757,67.0993,84182.0
2019-03-12 13:20:00,85.49,85.56,85.49,85.53,57249.0,67.0993,67.1542,67.0993,67.1307,57249.0
2019-03-12 13:30:00,85.53,85.55,85.5,85.52,46455.0,67.1307,67.1464,67.1071,67.1228,46455.0
2019-03-12 13:40:00,85.51,85.54,85.49,85.52,57102.0,67.115,67.1385,67.0993,67.1228,57102.0
2019-03-12 13:50:00,85.52,85.62,85.5,85.59,91113.0,67.1228,67.2013,67.1071,67.1778,91113.0
2019-03-12 14:00:00,85.59,85.64,85.57,85.64,116079.0,67.1778,67.217,67.1621,67.217,116079.0
2019-03-12 14:10:00,85.63,85.68,85.61,85.67,62112.0,67.2092,67.2484,67.1935,67.2406,62112.0
2019-03-12 14:20:00,85.67,85.69,85.58,85.59,133308.0,67.2406,67.2563,67.1699,67.1778,133308.0
2019-03-12 14:30:00,85.59,85.6,85.47,85.47,84736.0,67.1778,67.1856,67.0836,67.0836,84736.0
2019-03-12 14:40:00,85.48,85.5,85.44,85.46,81681.0,67.0914,67.1071,67.06,67.0757,81681.0
2019-03-12 14:50:00,85.46,85.49,85.39,85.44,84203.0,67.0757,67.0993,67.0208,67.06,84203.0
2019-03-12 15:00:00,85.44,85.44,85.41,85.43,47890.0,67.06,67.06,67.0365,67.0522,47890.0
2019-03-12 15:10:00,85.43,85.44,85.34,85.37,252840.0,67.0522,67.06,66.9815,67.0051,252840.0
2019-03-12 15:20:00,85.37,85.49,85.33,85.48,235311.0,67.0051,67.0993,66.9737,67.0914,235311.0
2019-03-12 15:30:00,85.49,85.56,85.43,85.54,143904.0,67.0993,67.1542,67.0522,67.1385,143904.0
2019-03-12 15:40:00,85.54,85.61,85.51,85.51,219766.0,67.1385,67.1935,67.115,67.115,219766.0
2019-03-12 15:50:00,85.51,85.53,85.4,85.48,477627.0,67.115,67.1307,67.0286,67.0914,477627.0
2019-03-13 09:30:00,85.58,85.98,85.58,85.92,204670.0,67.1699,67.4839,67.1699,67.4368,204670.0
2019-03-13 09:40:00,85.91,85.98,85.86,85.94,151177.0,67.4289,67.4839,67.3897,67.4525,151177.0
2019-03-13 09:50:00,85.94,86.02,85.86,86.01,131128.0,67.4525,67.5153,67.3897,67.5074,131128.0
2019-03-13 10:00:00,86.0,86.01,85.93,85.97,114613.0,67.4996,67.5074,67.4446,67.476,114613.0
2019-03-13 10:10:00,85.97,86.07,85.95,86.01,114993.0,67.476,67.5545,67.4603,67.5074,114993.0
2019-03-13 10:20:00,86.01,86.04,85.93,86.0,57237.0,67.5074,67.531,67.4446,67.4996,57237.0
2019-03-13 10:30:00,85.99,86.03,85.94,86.02,83079.0,67.4917,67.5231,67.4525,67.5153,83079.0
2019-03-13 10:40:00,86.02,86.05,85.96,85.99,174698.0,67.5153,67.5388,67.4682,67.4917,174698.0
2019-03-13 10:50:00,85.99,86.04,85.98,86.03,238297.0,67.4917,67.531,67.4839,67.5231,238297.0
2019-03-13 11:00:00,86.03,86.09,86.01,86.07,48155.0,67.5231,67.5702,67.5074,67.5545,48155.0
2019-03-13 11:10:00,86.07,86.08,85.95,86.01,58250.0,67.5545,67.5624,67.4603,67.5074,58250.0
2019-03-13 11:20:00,86.01,86.12,86.0,86.12,38081.0,67.5074,67.5937,67.4996,67.5937,38081.0
2019-03-13 11:30:00,86.12,86.13,86.05,86.05,62131.0,67.5937,67.6016,67.5388,67.5388,62131.0
2019-03-13 11:40:00,86.05,86.07,85.96,85.99,45157.0,67.5388,67.5545,67.4682,67.4917,45157.0
2019-03-13 11:50:00,85.99,86.03,85.97,86.03,31787.0,67.4917,67.5231,67.476,67.5231,31787.0
2019-03-13 12:00:00,86.03,86.08,86.03,86.05,132534.0,67.5231,67.5624,67.5231,67.5388,132534.0
2019-03-13 12:10:00,86.04,86.05,85.97,85.97,116000.0,67.531,67.5388,67.476,67.476,116000.0
2019-03-13 12:20:00,85.97,85.99,85.95,85.98,126265.0,67.476,67.4917,67.4603,67.4839,126265.0
2019-03-13 12:30:00,85.99,86.01,85.96,85.99,44628.0,67.4917,67.5074,67.4682,67.4917,44628.0
2019-03-13 12:40:00,85.99,85.99,85.93,85.95,38420.0,67.4917,67.4917,67.4446,67.4603,38420.0
2019-03-13 12:50:00,85.95,85.99,85.93,85.94,48554.0,67.4603,67.4917,67.4446,67.4525,48554.0
2019-03-13 13:00:00,85.94,86.0,85.93,86.0,54764.0,67.4525,67.4996,67.4446,67.4996,54764.0
2019-03-13 13:10:00,86.0,86.02,85.96,85.97,76564.0,67.4996,67.5153,67.4682,67.476,76564.0
2019-03-13 13:20:00,85.97,85.97,85.91,85.92,54900.0,67.476,67.476,67.4289,67.4368,54900.0
2019-03-13 13:30:00,85.92,85.93,85.88,85.92,52532.0,67.4368,67.4446,67.4054,67.4368,52532.0
2019-03-13 13:40:00,85.92,85.95,85.87,85.92,74200.0,67.4368,67.4603,67.3975,67.4368,74200.0
2019-03-13 13:50:00,85.91,85.91,85.87,85.91,57511.0,67.4289,67.4289,67.3975,67.4289,57511.0
2019-03-13 14:00:00,85.91,85.97,85.91,85.96,63919.0,67.4289,67.476,67.4289,67.4682,63919.0
2019-03-13 14:10:00,85.96,85.96,85.88,85.89,39991.0,67.4682,67.4682,67.4054,67.4132,39991.0
2019-03-13 14:20:00,85.89,85.96,85.88,85.94,40041.0,67.4132,67.4682,67.4054,67.4525,40041.0
2019-03-13 14:30:00,85.94,85.99,85.92,85.97,40241.0,67.4525,67.4917,67.4368,67.476,40241.0
2019-03-13 14:40:00,85.97,86.01,85.87,85.89,108876.0,67.476,67.5074,67.3975,67.4132,108876.0
2019-03-13 14:50:00,85.89,85.97,85.82,85.93,84566.0,67.4132,67.476,67.3583,67.4446,84566.0
2019-03-13 15:00:00,85.94,86.02,85.91,85.92,120886.0,67.4525,67.5153,67.4289,67.4368,120886.0
2019-03-13 15:10:00,85.92,86.0,85.9,85.97,89929.0,67.4368,67.4996,67.4211,67.476,89929.0
2019-03-13 15:20:00,85.97,86.02,85.94,85.94,101448.0,67.476,67.5153,67.4525,67.4525,101448.0
2019-03-13 15:30:00,85.93,85.96,85.84,85.92,75629.0,67.4446,67.4682,67.374,67.4368,75629.0
2019-03-13 15:40:00,85.91,85.94,85.87,85.9,167799.0,67.4289,67.4525,67.3975,67.4211,167799.0
2019-03-13 15:50:00,85.91,85.92,85.83,85.89,313274.0,67.4289,67.4368,67.3661,67.4132,313274.0
2019-03-14 09:30:00,85.96,86.0,85.84,85.93,159448.0,67.4682,67.4996,67.374,67.4446,159448.0
2019-03-14 09:40:00,85.93,85.94,85.71,85.87,158304.0,67.4446,67.4525,67.2719,67.3975,158304.0
2019-03-14 09:50:00,85.86,85.88,85.68,85.73,159891.0,67.3897,67.4054,67.2484,67.2876,159891.0
2019-03-14 10:00:00,85.71,85.72,85.62,85.7,107678.0,67.2719,67.2798,67.2013,67.2641,107678.0
2019-03-14 10:10:00,85.72,85.84,85.67,85.68,102124.0,67.2798,67.374,67.2406,67.2484,102124.0
2019-03-14 10:20:00,85.68,85.79,85.66,85.78,97449.0,67.2484,67.3347,67.2327,67.3269,97449.0
2019-03-14 10:30:00,85.78,85.9,85.76,85.77,126152.0,67.3269,67.4211,67.3112,67.319,126152.0
2019-03-14 10:40:00,85.78,85.8,85.72,85.73,93588.0,67.3269,67.3426,67.2798,67.2876,93588.0
2019-03-14 10:50:00,85.74,85.86,85.72,85.86,70978.0,67.2955,67.3897,67.2798,67.3897,70978.0
2019-03-14 11:00:00,85.87,85.91,85.83,85.84,66784.0,67.3975,67.4289,67.3661,67.374,66784.0
2019-03-14 11:10:00,85.85,85.91,85.84,85.89,47528.0,67.3818,67.4289,67.374,67.4132,47528.0
2019-03-14 11:20:00,85.89,85.9,85.82,85.88,50274.0,67.4132,67.4211,67.3583,67.4054,50274.0
2019-03-14 11:30:00,85.88,85.93,85.85,85.93,46572.0,67.4054,67.4446,67.3818,67.4446,46572.0
2019-03-14 11:40:00,85.93,85.98,85.89,85.97,86544.0,67.4446,67.4839,67.4132,67.476,86544.0
2019-03-14 11:50:00,85.97,86.04,85.92,85.93,90966.0,67.476,67.531,67.4368,67.4446,90966.0
2019-03-14 12:00:00,85.93,85.94,85.86,85.93,42750.0,67.4446,67.4525,67.3897,67.4446,42750.0
2019-03-14 12:10:00,85.94,85.97,85.9,85.91,50609.0,67.4525,67.476,67.4211,67.4289,50609.0
2019-03-14 12:20:00,85.92,85.93,85.84,85.87,32801.0,67.4368,67.4446,67.374,67.3975,32801.0
2019-03-14 12:30:00,85.87,85.9,85.87,85.89,26651.0,67.3975,67.4211,67.3975,67.4132,26651.0
2019-03-14 12:40:00,85.89,85.92,85.88,85.9,43594.0,67.4132,67.4368,67.4054,67.4211,43594.0
2019-03-14 12:50:00,85.9,85.9,85.84,85.86,79269.0,67.4211,67.4211,67.374,67.3897,79269.0
2019-03-14 13:00:00,85.86,85.87,85.84,85.87,40104.0,67.3897,67.3975,67.374,67.3975,40104.0
2019-03-14 13:10:00,85.87,85.9,85.85,85.87,31142.0,67.3975,67.4211,67.3818,67.3975,31142.0
2019-03-14 13:20:00,85.88,85.9,85.82,85.82,27515.0,67.4054,67.4211,67.3583,67.3583,27515.0
2019-03-14 13:30:00,85.83,85.86,85.81,85.83,27606.0,67.3661,67.3897,67.3504,67.3661,27606.0
2019-03-14 13:40:00,85.84,85.84,85.79,85.83,47404.0,67.374,67.374,67.3347,67.3661,47404.0
2019-03-14 13:50:00,85.83,85.83,85.72,85.75,59096.0,67.3661,67.3661,67.2798,67.3033,59096.0
2019-03-14 14:00:00,85.75,85.76,85.71,85.73,40570.0,67.3033,67.3112,67.2719,67.2876,40570.0
2019-03-14 14:10:00,85.73,85.73,85.68,85.71,87186.0,67.2876,67.2876,67.2484,67.2719,87186.0
2019-03-14 14:20:00,85.73,85.73,85.69,85.7,71670.0,67.2876,67.2876,67.2563,67.2641,71670.0
2019-03-14 14:30:00,85.7,85.71,85.68,85.7,45533.0,67.2641,67.2719,67.2484,67.2641,45533.0
2019-03-14 14:40:00,85.71,85.8,85.69,85.77,61882.0,67.2719,67.3426,67.2563,67.319,61882.0
2019-03-14 14:50:00,85.77,85.85,85.73,85.83,138839.0,67.319,67.3818,67.2876,67.3661,138839.0
2019-03-14 15:00:00,85.84,85.88,85.79,85.88,60797.0,67.374,67.4054,67.3347,67.4054,60797.0
2019-03-14 15:10:00,85.88,85.89,85.82,85.84,74735.0,67.4054,67.4132,67.3583,67.374,74735.0
2019-03-14 15:20:00,85.84,85.9,85.83,85.9,74750.0,67.374,67.4211,67.3661,67.4211,74750.0
2019-03-14 15:30:00,85.9,85.92,85.86,85.91,124975.0,67.4211,67.4368,67.3897,67.4289,124975.0
2019-03-14 15:40:00,85.91,85.96,85.91,85.93,163773.0,67.4289,67.4682,67.4289,67.4446,163773.0
2019-03-14 15:50:00,85.93,86.05,85.91,86.03,320283.0,67.4446,67.5388,67.4289,67.5231,320283.0
2019-03-15 09:30:00,86.15,86.19,86.05,86.1,269263.0,67.6173,67.6487,67.5388,67.5781,269263.0
2019-03-15 09:40:00,86.1,86.11,85.9,85.96,169416.0,67.5781,67.5859,67.4211,67.4682,169416.0
2019-03-15 09:50:00,85.96,85.99,85.66,85.69,134710.0,67.4682,67.4917,67.2327,67.2563,134710.0
2019-03-15 10:00:00,85.69,85.85,85.63,85.85,158036.0,67.2563,67.3818,67.2092,67.3818,158036.0
2019-03-15 10:10:00,85.85,85.96,85.8,85.93,95760.0,67.3818,67.4682,67.3426,67.4446,95760.0
2019-03-15 10:20:00,85.93,86.0,85.92,85.99,73621.0,67.4446,67.4996,67.4368,67.4917,73621.0
2019-03-15 10:30:00,85.98,85.99,85.81,85.83,76312.0,67.4839,67.4917,67.3504,67.3661,76312.0
2019-03-15 10:40:00,85.83,85.9,85.81,85.85,38103.0,67.3661,67.4211,67.3504,67.3818,38103.0
2019-03-15 10:50:00,85.85,85.92,85.84,85.87,37990.0,67.3818,67.4368,67.374,67.3975,37990.0
2019-03-15 11:00:00,85.87,85.87,85.68,85.72,78739.0,67.3975,67.3975,67.2484,67.2798,78739.0
2019-03-15 11:10:00,85.72,85.76,85.66,85.76,72796.0,67.2798,67.3112,67.2327,67.3112,72796.0
2019-03-15 11:20:00,85.76,85.79,85.73,85.76,55962.0,67.3112,67.3347,67.2876,67.3112,55962.0
2019-03-15 11:30:00,85.77,85.77,85.68,85.7,57219.0,67.319,67.319,67.2484,67.2641,57219.0
2019-03-15 11:40:00,85.7,85.78,85.69,85.77,213873.0,67.2641,67.3269,67.2563,67.319,213873.0
2019-03-15 11:50:00,85.77,85.78,85.69,85.73,69674.0,67.319,67.3269,67.2563,67.2876,69674.0
2019-03-15 12:00:00,85.73,85.78,85.69,85.78,46266.0,67.2876,67.3269,67.2563,67.3269,46266.0
2019-03-15 12:10:00,85.79,85.88,85.78,85.84,76349.0,67.3347,67.4054,67.3269,67.374,76349.0
2019-03-15 12:20:00,85.84,85.93,85.81,85.92,46441.0,67.374,67.4446,67.3504,67.4368,46441.0
2019-03-15 12:30:00,85.92,85.98,85.92,85.93,40871.0,67.4368,67.4839,67.4368,67.4446,40871.0
2019-03-15 12:40:00,85.93,85.95,85.89,85.94,39301.0,67.4446,67.4603,67.4132,67.4525,39301.0
2019-03-15 12:50:00,85.95,85.97,85.89,85.97,51469.0,67.4603,67.476,67.4132,67.476,51469.0
2019-03-15 13:00:00,85.98,86.01,85.95,85.99,36602.0,67.4839,67.5074,67.4603,67.4917,36602.0
2019-03-15 13:10:00,86.0,86.02,85.95,85.98,46275.0,67.4996,67.5153,67.4603,67.4839,46275.0
2019-03-15 13:20:00,85.98,85.99,85.89,85.91,64977.0,67.4839,67.4917,67.4132,67.4289,64977.0
2019-03-15 13:30:00,85.91,85.95,85.9,85.91,90125.0,67.4289,67.4603,67.4211,67.4289,90125.0
2019-03-15 13:40:00,85.91,85.94,85.87,85.88,106044.0,67.4289,67.4525,67.3975,67.4054,106044.0
2019-03-15 13:50:00,85.87,85.91,85.84,85.87,115523.0,67.3975,67.4289,67.374,67.3975,115523.0
2019-03-15 14:00:00,85.87,85.94,85.87,85.9,109120.0,67.3975,67.4525,67.3975,67.4211,109120.0
2019-03-15 14:10:00,85.89,85.94,85.88,85.9,78271.0,67.4132,67.4525,67.4054,67.4211,78271.0
2019-03-15 14:20:00,85.9,85.9,85.82,85.84,72776.0,67.4211,67.4211,67.3583,67.374,72776.0
2019-03-15 14:30:00,85.85,85.93,85.84,85.92,118373.0,67.3818,67.4446,67.374,67.4368,118373.0
2019-03-15 14:40:00,85.92,85.93,85.89,85.93,92241.0,67.4368,67.4446,67.4132,67.4446,92241.0
2019-03-15 14:50:00,85.93,85.95,85.85,85.87,150913.0,67.4446,67.4603,67.3818,67.3975,150913.0
2019-03-15 15:00:00,85.87,85.92,85.81,85.81,152712.0,67.3975,67.4368,67.3504,67.3504,152712.0
2019-03-15 15:10:00,85.82,85.84,85.77,85.81,130919.0,67.3583,67.374,67.319,67.3504,130919.0
2019-03-15 15:20:00,85.81,85.9,85.8,85.84,163056.0,67.3504,67.4211,67.3426,67.374,163056.0
2019-03-15 15:30:00,85.84,85.86,85.68,85.73,192978.0,67.374,67.3897,67.2484,67.2876,192978.0
2019-03-15 15:40:00,85.74,85.81,85.71,85.79,210781.0,67.2955,67.3504,67.2719,67.3347,210781.0
2019-03-15 15:50:00,85.8,85.8,85.61,85.76,535293.0,67.3426,67.3426,67.1935,67.3112,535293.0
2019-03-18 09:30:00,85.8,85.98,85.74,85.95,223246.0,67.3426,67.4839,67.2955,67.4603,223246.0
2019-03-18 09:40:00,85.95,86.03,85.9,85.94,90240.0,67.4603,67.5231,67.4211,67.4525,90240.0
2019-03-18 09:50:00,85.94,85.97,85.76,85.88,113708.0,67.4525,67.476,67.3112,67.4054,113708.0
2019-03-18 10:00:00,85.88,85.99,85.84,85.97,85544.0,67.4054,67.4917,67.374,67.476,85544.0
2019-03-18 10:10:00,85.97,85.98,85.81,85.89,56691.0,67.476,67.4839,67.3504,67.4132,56691.0
2019-03-18 10:20:00,85.89,85.96,85.87,85.93,43449.0,67.4132,67.4682,67.3975,67.4446,43449.0
2019-03-18 10:30:00,85.94,85.97,85.87,85.87,75444.0,67.4525,67.476,67.3975,67.3975,75444.0
2019-03-18 10:40:00,85.87,85.96,85.84,85.95,82159.0,67.3975,67.4682,67.374,67.4603,82159.0
2019-03-18 10:50:00,85.96,86.0,85.85,85.85,40822.0,67.4682,67.4996,67.3818,67.3818,40822.0
2019-03-18 11:00:00,85.85,85.86,85.69,85.73,96529.0,67.3818,67.3897,67.2563,67.2876,96529.0
2019-03-18 11:10:00,85.74,85.81,85.67,85.67,61818.0,67.2955,67.3504,67.2406,67.2406,61818.0
2019-03-18 11:20:00,85.67,85.68,85.27,85.3,502792.0,67.2406,67.2484,66.9266,66.9501,502792.0
2019-03-18 11:30:00,85.3,85.32,85.11,85.2,460506.0,66.9501,66.9658,66.801,66.8717,460506.0
2019-03-18 11:40:00,85.2,85.38,85.19,85.35,106817.0,66.8717,67.0129,66.8638,66.9894,106817.0
2019-03-18 11:50:00,85.36,85.42,85.32,85.35,105889.0,66.9972,67.0443,66.9658,66.9894,105889.0
2019-03-18 12:00:00,85.35,85.39,85.23,85.26,64681.0,66.9894,67.0208,66.8952,66.9188,64681.0
2019-03-18 12:10:00,85.26,85.29,85.15,85.18,77557.0,66.9188,66.9423,66.8324,66.856,77557.0
2019-03-18 12:20:00,85.18,85.24,85.15,85.16,43854.0,66.856,66.9031,66.8324,66.8403,43854.0
2019-03-18 12:30:00,85.17,85.2,85.11,85.13,51028.0,66.8481,66.8717,66.801,66.8167,51028.0
2019-03-18 12:40:00,85.12,85.23,85.12,85.21,86635.0,66.8089,66.8952,66.8089,66.8795,86635.0
2019-03-18 12:50:00,85.2,85.26,85.12,85.17,50981.0,66.8717,66.9188,66.8089,66.8481,50981.0
2019-03-18 13:00:00,85.18,85.21,85.11,85.14,41760.0,66.856,66.8795,66.801,66.8246,41760.0
2019-03-18 13:10:00,85.14,85.14,85.03,85.12,30072.0,66.8246,66.8246,66.7382,66.8089,30072.0
2019-03-18 13:20:00,85.13,85.17,85.11,85.13,39764.0,66.8167,66.8481,66.801,66.8167,39764.0
2019-03-18 13:30:00,85.13,85.15,85.1,85.14,48343.0,66.8167,66.8324,66.7932,66.8246,48343.0
2019-03-18 13:40:00,85.14,85.22,85.14,85.16,30952.0,66.8246,66.8874,66.8246,66.8403,30952.0
2019-03-18 13:50:00,85.16,85.2,85.15,85.16,29647.0,66.8403,66.8717,66.8324,66.8403,29647.0
2019-03-18 14:00:00,85.16,85.21,85.15,85.19,35648.0,66.8403,66.8795,66.8324,66.8638,35648.0
2019-03-18 14:10:00,85.18,85.23,85.15,85.16,38100.0,66.856,66.8952,66.8324,66.8403,38100.0
2019-03-18 14:20:00,85.14,85.16,85.09,85.09,38756.0,66.8246,66.8403,66.7853,66.7853,38756.0
2019-03-18 14:30:00,85.09,85.12,85.05,85.06,66792.0,66.7853,66.8089,66.7539,66.7618,66792.0
2019-03-18 14:40:00,85.06,85.11,85.05,85.08,49027.0,66.7618,66.801,66.7539,66.7775,49027.0
2019-03-18 14:50:00,85.08,85.08,85.0,85.03,85643.0,66.7775,66.7775,66.7147,66.7382,85643.0
2019-03-18 15:00:00,85.03,85.06,85.01,85.02,58222.0,66.7382,66.7618,66.7225,66.7304,58222.0
2019-03-18 15:10:00,85.01,85.08,85.0,85.04,128247.0,66.7225,66.7775,66.7147,66.7461,128247.0
2019-03-18 15:20:00,85.04,85.04,84.92,84.94,102337.0,66.7461,66.7461,66.6519,66.6676,102337.0
2019-03-18 15:30:00,84.94,84.99,84.92,84.94,104718.0,66.6676,66.7068,66.6519,66.6676,104718.0
2019-03-18 15:40:00,84.94,85.24,84.93,85.23,159458.0,66.6676,66.9031,66.6597,66.8952,159458.0
2019-03-18 15:50:00,85.23,85.34,85.2,85.32,210014.0,66.8952,66.9815,66.8717,66.9658,210014.0
2019-03-19 09:30:00,85.38,85.51,85.27,85.34,224607.0,67.0129,67.115,66.9266,66.9815,224607.0
2019-03-19 09:40:00,85.34,85.49,85.26,85.4,124415.0,66.9815,67.0993,66.9188,67.0286,124415.0
2019-03-19 09:50:00,85.41,85.44,85.3,85.37,101968.0,67.0365,67.06,66.9501,67.0051,101968.0
2019-03-19 10:00:00,85.37,85.47,85.35,85.4,132137.0,67.0051,67.0836,66.9894,67.0286,132137.0
2019-03-19 10:10:00,85.4,85.45,85.36,85.45,281737.0,67.0286,67.0679,66.9972,67.0679,281737.0
2019-03-19 10:20:00,85.44,85.44,85.25,85.26,132421.0,67.06,67.06,66.9109,66.9188,132421.0
2019-03-19 10:30:00,85.27,85.28,85.19,85.23,92677.0,66.9266,66.9345,66.8638,66.8952,92677.0
2019-03-19 10:40:00,85.23,85.24,85.12,85.15,99682.0,66.8952,66.9031,66.8089,66.8324,99682.0
2019-03-19 10:50:00,85.15,85.16,85.06,85.1,76066.0,66.8324,66.8403,66.7618,66.7932,76066.0
2019-03-19 11:00:00,85.1,85.16,85.06,85.12,88880.0,66.7932,66.8403,66.7618,66.8089,88880.0
2019-03-19 11:10:00,85.11,85.11,85.02,85.08,88177.0,66.801,66.801,66.7304,66.7775,88177.0
2019-03-19 11:20:00,85.09,85.21,85.09,85.19,83322.0,66.7853,66.8795,66.7853,66.8638,83322.0
2019-03-19 11:30:00,85.19,85.23,85.1,85.22,80755.0,66.8638,66.8952,66.7932,66.8874,80755.0
2019-03-19 11:40:00,85.22,85.31,85.21,85.29,83615.0,66.8874,66.958,66.8795,66.9423,83615.0
2019-03-19 11:50:00,85.3,85.5,85.29,85.44,100600.0,66.9501,67.1071,66.9423,67.06,100600.0
2019-03-19 12:00:00,85.45,85.49,85.43,85.44,172328.0,67.0679,67.0993,67.0522,67.06,172328.0
2019-03-19 12:10:00,85.44,85.47,85.41,85.44,89188.0,67.06,67.0836,67.0365,67.06,89188.0
2019-03-19 12:20:00,85.43,85.49,85.43,85.46,223299.0,67.0522,67.0993,67.0522,67.0757,223299.0
2019-03-19 12:30:00,85.46,85.47,85.28,85.29,67446.0,67.0757,67.0836,66.9345,66.9423,67446.0
2019-03-19 12:40:00,85.29,85.35,85.09,85.12,244279.0,66.9423,66.9894,66.7853,66.8089,244279.0
2019-03-19 12:50:00,85.11,85.29,85.1,85.29,120926.0,66.801,66.9423,66.7932,66.9423,120926.0
2019-03-19 13:00:00,85.29,85.3,85.21,85.25,135499.0,66.9423,66.9501,66.8795,66.9109,135499.0
2019-03-19 13:10:00,85.26,85.35,85.24,85.29,86602.0,66.9188,66.9894,66.9031,66.9423,86602.0
2019-03-19 13:20:00,85.29,85.32,85.2,85.2,64629.0,66.9423,66.9658,66.8717,66.8717,64629.0
2019-03-19 13:30:00,85.2,85.23,85.18,85.19,81433.0,66.8717,66.8952,66.856,66.8638,81433.0
2019-03-19 13:40:00,85.19,85.27,85.18,85.24,63751.0,66.8638,66.9266,66.856,66.9031,63751.0
2019-03-19 13:50:00,85.24,85.27,85.17,85.18,139356.0,66.9031,66.9266,66.8481,66.856,139356.0
2019-03-19 14:00:00,85.18,85.2,85.08,85.11,294699.0,66.856,66.8717,66.7775,66.801,294699.0
2019-03-19 14:10:00,85.11,85.15,85.08,85.15,122222.0,66.801,66.8324,66.7775,66.8324,122222.0
2019-03-19 14:20:00,85.15,85.17,85.12,85.15,294900.0,66.8324,66.8481,66.8089,66.8324,294900.0
2019-03-19 14:30:00,85.16,85.22,85.15,85.18,88138.0,66.8403,66.8874,66.8324,66.856,88138.0
2019-03-19 14:40:00,85.18,85.22,85.14,85.14,148922.0,66.856,66.8874,66.8246,66.8246,148922.0
2019-03-19 14:50:00,85.14,85.15,85.0,85.03,115433.0,66.8246,66.8324,66.7147,66.7382,115433.0
2019-03-19 15:00:00,85.03,85.05,84.95,84.95,211772.0,66.7382,66.7539,66.6754,66.6754,211772.0
2019-03-19 15:10:00,84.96,84.96,84.9,84.91,244570.0,66.6833,66.6833,66.6362,66.644,244570.0
2019-03-19 15:20:00,84.91,84.92,84.81,84.82,275378.0,66.644,66.6519,66.5656,66.5734,275378.0
2019-03-19 15:30:00,84.82,84.98,84.81,84.93,290968.0,66.5734,66.699,66.5656,66.6597,290968.0
2019-03-19 15:40:00,84.93,84.95,84.85,84.93,154415.0,66.6597,66.6754,66.597,66.6597,154415.0
2019-03-19 15:50:00,84.92,85.09,84.89,85.08,342417.0,66.6519,66.7853,66.6283,66.7775,342417.0
2019-03-20 09:30:00,85.05,85.07,84.74,84.99,817307.0,66.7539,66.7696,66.5106,66.7068,817307.0
2019-03-20 09:40:00,85.0,85.07,84.88,84.88,150009.0,66.7147,66.7696,66.6205,66.6205,150009.0
2019-03-20 09:50:00,84.88,84.9,84.79,84.81,130156.0,66.6205,66.6362,66.5499,66.5656,130156.0
2019-03-20 10:00:00,84.8,84.84,84.61,84.64,179516.0,66.5577,66.5891,66.4086,66.4321,179516.0
2019-03-20 10:10:00,84.62,84.72,84.61,84.64,135215.0,66.4164,66.4949,66.4086,66.4321,135215.0
2019-03-20 10:20:00,84.65,84.67,84.57,84.63,130039.0,66.44,66.4557,66.3772,66.4243,130039.0
2019-03-20 10:30:00,84.62,84.63,84.55,84.59,53327.0,66.4164,66.4243,66.3615,66.3929,53327.0
2019-03-20 10:40:00,84.59,84.6,84.45,84.46,61543.0,66.3929,66.4007,66.283,66.2909,61543.0
2019-03-20 10:50:00,84.47,84.6,84.43,84.6,52195.0,66.2987,66.4007,66.2673,66.4007,52195.0
2019-03-20 11:00:00,84.61,84.63,84.57,84.61,52505.0,66.4086,66.4243,66.3772,66.4086,52505.0
2019-03-20 11:10:00,84.6,84.69,84.55,84.69,56093.0,66.4007,66.4714,66.3615,66.4714,56093.0
2019-03-20 11:20:00,84.69,84.79,84.66,84.78,52891.0,66.4714,66.5499,66.4478,66.542,52891.0
2019-03-20 11:30:00,84.79,84.86,84.77,84.8,72061.0,66.5499,66.6048,66.5342,66.5577,72061.0
2019-03-20 11:40:00,84.81,84.85,84.76,84.81,37641.0,66.5656,66.597,66.5263,66.5656,37641.0
2019-03-20 11:50:00,84.82,84.88,84.66,84.68,77421.0,66.5734,66.6205,66.4478,66.4635,77421.0
2019-03-20 12:00:00,84.68,84.7,84.64,84.7,123275.0,66.4635,66.4792,66.4321,66.4792,123275.0
2019-03-20 12:10:00,84.7,84.89,84.69,84.88,53410.0,66.4792,66.6283,66.4714,66.6205,53410.0
2019-03-20 12:20:00,84.88,84.91,84.85,84.88,47807.0,66.6205,66.644,66.597,66.6205,47807.0
2019-03-20 12:30:00,84.88,84.94,84.71,84.93,117756.0,66.6205,66.6676,66.4871,66.6597,117756.0
2019-03-20 12:40:00,84.92,84.99,84.92,84.94,50836.0,66.6519,66.7068,66.6519,66.6676,50836.0
2019-03-20 12:50:00,84.94,84.96,84.86,84.91,38586.0,66.6676,66.6833,66.6048,66.644,38586.0
2019-03-20 13:00:00,84.91,84.96,84.89,84.94,47836.0,66.644,66.6833,66.6283,66.6676,47836.0
2019-03-20 13:10:00,84.93,84.98,84.93,84.98,32206.0,66.6597,66.699,66.6597,66.699,32206.0
2019-03-20 13:20:00,84.98,85.03,84.95,85.01,38105.0,66.699,66.7382,66.6754,66.7225,38105.0
2019-03-20 13:30:00,85.01,85.01,84.86,84.9,267110.0,66.7225,66.7225,66.6048,66.6362,267110.0
2019-03-20 13:40:00,84.9,84.91,84.85,84.88,140544.0,66.6362,66.644,66.597,66.6205,140544.0
2019-03-20 13:50:00,84.89,84.93,84.83,84.92,200176.0,66.6283,66.6597,66.5813,66.6519,200176.0
2019-03-20 14:00:00,84.94,85.56,84.94,85.43,513781.0,66.6676,67.1542,66.6676,67.0522,513781.0
2019-03-20 14:10:00,85.44,85.6,85.38,85.56,230566.0,67.06,67.1856,67.0129,67.1542,230566.0
2019-03-20 14:20:00,85.55,85.81,85.55,85.81,211931.0,67.1464,67.3504,67.1464,67.3504,211931.0
2019-03-20 14:30:00,85.81,85.86,85.64,85.68,229974.0,67.3504,67.3897,67.217,67.2484,229974.0
2019-03-20 14:40:00,85.69,85.73,85.51,85.68,167643.0,67.2563,67.2876,67.115,67.2484,167643.0
2019-03-20 14:50:00,85.68,85.75,85.63,85.72,115083.0,67.2484,67.3033,67.2092,67.2798,115083.0
2019-03-20 15:00:00,85.72,85.82,85.5,85.55,221296.0,67.2798,67.3583,67.1071,67.1464,221296.0
2019-03-20 15:10:00,85.57,85.61,85.48,85.5,158876.0,67.1621,67.1935,67.0914,67.1071,158876.0
2019-03-20 15:20:00,85.51,85.54,85.41,85.45,138630.0,67.115,67.1385,67.0365,67.0679,138630.0
2019-03-20 15:30:00,85.44,85.46,85.17,85.23,239116.0,67.06,67.0757,66.8481,66.8952,239116.0
2019-03-20 15:40:00,85.22,85.41,85.19,85.35,271826.0,66.8874,67.0365,66.8638,66.9894,271826.0
2019-03-20 15:50:00,85.34,85.42,85.21,85.35,455387.0,66.9815,67.0443,66.8795,66.9894,455387.0
2019-03-21 09:30:00,85.21,85.67,85.2,85.67,516777.0,66.8795,67.2406,66.8717,67.2406,516777.0
2019-03-21 09:40:00,85.67,85.93,85.56,85.91,285895.0,67.2406,67.4446,67.1542,67.4289,285895.0
2019-03-21 09:50:00,85.92,85.96,85.78,85.78,306604.0,67.4368,67.4682,67.3269,67.3269,306604.0
2019-03-21 10:00:00,85.78,85.95,85.76,85.87,176290.0,67.3269,67.4603,67.3112,67.3975,176290.0
2019-03-21 10:10:00,85.89,85.95,85.86,85.89,158803.0,67.4132,67.4603,67.3897,67.4132,158803.0
2019-03-21 10:20:00,85.9,86.17,85.89,86.13,155506.0,67.4211,67.633,67.4132,67.6016,155506.0
2019-03-21 10:30:00,86.13,86.23,86.04,86.23,93642.0,67.6016,67.6801,67.531,67.6801,93642.0
2019-03-21 10:40:00,86.22,86.29,86.17,86.28,117341.0,67.6722,67.7272,67.633,67.7193,117341.0
2019-03-21 10:50:00,86.28,86.35,86.25,86.35,170927.0,67.7193,67.7743,67.6958,67.7743,170927.0
2019-03-21 11:00:00,86.36,86.57,86.35,86.5,177860.0,67.7821,67.9469,67.7743,67.892,177860.0
2019-03-21 11:10:00,86.5,86.56,86.43,86.54,206676.0,67.892,67.9391,67.8371,67.9234,206676.0
2019-03-21 11:20:00,86.55,86.6,86.49,86.52,129917.0,67.9312,67.9705,67.8842,67.9077,129917.0
2019-03-21 11:30:00,86.53,86.64,86.46,86.55,82570.0,67.9155,68.0019,67.8606,67.9312,82570.0
2019-03-21 11:40:00,86.54,86.66,86.53,86.59,92402.0,67.9234,68.0176,67.9155,67.9626,92402.0
2019-03-21 11:50:00,86.59,86.81,86.59,86.81,152029.0,67.9626,68.1353,67.9626,68.1353,152029.0
2019-03-21 12:00:00,86.8,86.81,86.69,86.76,85331.0,68.1275,68.1353,68.0411,68.0961,85331.0
2019-03-21 12:10:00,86.76,86.81,86.67,86.68,100046.0,68.0961,68.1353,68.0254,68.0333,100046.0
2019-03-21 12:20:00,86.68,86.74,86.6,86.61,150515.0,68.0333,68.0804,67.9705,67.9783,150515.0
2019-03-21 12:30:00,86.62,86.63,86.56,86.59,128312.0,67.9862,67.994,67.9391,67.9626,128312.0
2019-03-21 12:40:00,86.59,86.65,86.57,86.59,81630.0,67.9626,68.0097,67.9469,67.9626,81630.0
2019-03-21 12:50:00,86.59,86.65,86.55,86.64,43073.0,67.9626,68.0097,67.9312,68.0019,43073.0
2019-03-21 13:00:00,86.64,86.75,86.63,86.73,93270.0,68.0019,68.0882,67.994,68.0725,93270.0
2019-03-21 13:10:00,86.73,86.75,86.69,86.72,201127.0,68.0725,68.0882,68.0411,68.0647,201127.0
2019-03-21 13:20:00,86.71,86.77,86.67,86.74,146413.0,68.0568,68.1039,68.0254,68.0804,146413.0
2019-03-21 13:30:00,86.73,86.74,86.62,86.64,57989.0,68.0725,68.0804,67.9862,68.0019,57989.0
2019-03-21 13:40:00,86.64,86.7,86.59,86.69,104470.0,68.0019,68.049,67.9626,68.0411,104470.0
2019-03-21 13:50:00,86.7,86.73,86.6,86.63,78264.0,68.049,68.0725,67.9705,67.994,78264.0
2019-03-21 14:00:00,86.63,86.71,86.62,86.69,106168.0,67.994,68.0568,67.9862,68.0411,106168.0
2019-03-21 14:10:00,86.69,86.76,86.68,86.73,98728.0,68.0411,68.0961,68.0333,68.0725,98728.0
2019-03-21 14:20:00,86.74,86.77,86.72,86.76,54066.0,68.0804,68.1039,68.0647,68.0961,54066.0
2019-03-21 14:30:00,86.76,86.85,86.74,86.85,74091.0,68.0961,68.1667,68.0804,68.1667,74091.0
2019-03-21 14:40:00,86.85,86.89,86.82,86.87,64147.0,68.1667,68.1981,68.1432,68.1824,64147.0
2019-03-21 14:50:00,86.87,86.89,86.79,86.8,77854.0,68.1824,68.1981,68.1196,68.1275,77854.0
2019-03-21 15:00:00,86.8,86.83,86.72,86.8,100408.0,68.1275,68.151,68.0647,68.1275,100408.0
2019-03-21 15:10:00,86.79,86.79,86.61,86.68,267844.0,68.1196,68.1196,67.9783,68.0333,267844.0
2019-03-21 15:20:00,86.69,86.74,86.66,86.68,106942.0,68.0411,68.0804,68.0176,68.0333,106942.0
2019-03-21 15:30:00,86.69,86.84,86.69,86.81,216325.0,68.0411,68.1589,68.0411,68.1353,216325.0
2019-03-21 15:40:00,86.81,86.85,86.73,86.74,270494.0,68.1353,68.1667,68.0725,68.0804,270494.0
2019-03-21 15:50:00,86.74,86.85,86.69,86.84,992702.0,68.0804,68.1667,68.0411,68.1589,992702.0
2019-03-22 09:30:00,86.93,87.03,86.85,86.96,335590.0,68.2295,68.308,68.1667,68.253,335590.0
2019-03-22 09:40:00,86.97,87.17,86.96,87.11,250002.0,68.2609,68.4179,68.253,68.3708,250002.0
2019-03-22 09:50:00,87.11,87.33,87.1,87.31,274110.0,68.3708,68.5435,68.3629,68.5278,274110.0
2019-03-22 10:00:00,87.31,87.38,87.24,87.34,361921.0,68.5278,68.5827,68.4728,68.5513,361921.0
2019-03-22 10:10:00,87.33,87.42,87.28,87.33,207602.0,68.5435,68.6141,68.5042,68.5435,207602.0
2019-03-22 10:20:00,87.33,87.37,87.11,87.12,254011.0,68.5435,68.5748,68.3708,68.3786,254011.0
2019-03-22 10:30:00,87.12,87.37,87.12,87.29,294954.0,68.3786,68.5748,68.3786,68.5121,294954.0
2019-03-22 10:40:00,87.29,87.35,87.14,87.18,203317.0,68.5121,68.5591,68.3943,68.4257,203317.0
2019-03-22 10:50:00,87.17,87.39,87.16,87.28,81066.0,68.4179,68.5905,68.41,68.5042,81066.0
2019-03-22 11:00:00,87.29,87.31,87.18,87.2,104666.0,68.5121,68.5278,68.4257,68.4414,104666.0
2019-03-22 11:10:00,87.21,87.32,87.18,87.23,68212.0,68.4493,68.5356,68.4257,68.465,68212.0
2019-03-22 11:20:00,87.23,87.23,87.07,87.09,210546.0,68.465,68.465,68.3394,68.3551,210546.0
2019-03-22 11:30:00,87.08,87.15,86.98,87.0,208768.0,68.3472,68.4022,68.2687,68.2844,208768.0
2019-03-22 11:40:00,86.99,87.0,86.81,86.82,252384.0,68.2766,68.2844,68.1353,68.1432,252384.0
2019-03-22 11:50:00,86.82,86.82,86.57,86.57,312787.0,68.1432,68.1432,67.9469,67.9469,312787.0
2019-03-22 12:00:00,86.57,86.7,86.5,86.57,491704.0,67.9469,68.049,67.892,67.9469,491704.0
2019-03-22 12:10:00,86.57,86.58,86.42,86.53,178875.0,67.9469,67.9548,67.8292,67.9155,178875.0
2019-03-22 12:20:00,86.53,86.69,86.47,86.5,185821.0,67.9155,68.0411,67.8685,67.892,185821.0
2019-03-22 12:30:00,86.49,86.52,86.41,86.42,101275.0,67.8842,67.9077,67.8214,67.8292,101275.0
2019-03-22 12:40:00,86.42,86.45,86.31,86.36,97863.0,67.8292,67.8528,67.7429,67.7821,97863.0
2019-03-22 12:50:00,86.35,86.49,86.35,86.46,69535.0,67.7743,67.8842,67.7743,67.8606,69535.0
2019-03-22 13:00:00,86.46,86.5,86.37,86.41,93637.0,67.8606,67.892,67.79,67.8214,93637.0
2019-03-22 13:10:00,86.42,86.49,86.38,86.46,203479.0,67.8292,67.8842,67.7978,67.8606,203479.0
2019-03-22 13:20:00,86.46,86.5,86.4,86.5,62338.0,67.8606,67.892,67.8135,67.892,62338.0
2019-03-22 13:30:00,86.5,86.61,86.48,86.54,152373.0,67.892,67.9783,67.8763,67.9234,152373.0
2019-03-22 13:40:00,86.54,86.6,86.49,86.49,48660.0,67.9234,67.9705,67.8842,67.8842,48660.0
2019-03-22 13:50:00,86.49,86.51,86.33,86.34,89702.0,67.8842,67.8999,67.7586,67.7664,89702.0
2019-03-22 14:00:00,86.36,86.44,86.31,86.34,274523.0,67.7821,67.8449,67.7429,67.7664,274523.0
2019-03-22 14:10:00,86.33,86.51,86.31,86.46,95559.0,67.7586,67.8999,67.7429,67.8606,95559.0
2019-03-22 14:20:00,86.46,86.51,86.44,86.5,74637.0,67.8606,67.8999,67.8449,67.892,74637.0
2019-03-22 14:30:00,86.49,86.53,86.42,86.52,72500.0,67.8842,67.9155,67.8292,67.9077,72500.0
2019-03-22 14:40:00,86.52,86.68,86.52,86.65,64793.0,67.9077,68.0333,67.9077,68.0097,64793.0
2019-03-22 14:50:00,86.65,86.75,86.59,86.62,218026.0,68.0097,68.0882,67.9626,67.9862,218026.0
2019-03-22 15:00:00,86.62,86.67,86.58,86.61,251039.0,67.9862,68.0254,67.9548,67.9783,251039.0
2019-03-22 15:10:00,86.6,86.61,86.49,86.56,168208.0,67.9705,67.9783,67.8842,67.9391,168208.0
2019-03-22 15:20:00,86.55,86.65,86.51,86.53,144253.0,67.9312,68.0097,67.8999,67.9155,144253.0
2019-03-22 15:30:00,86.53,86.53,86.32,86.33,542272.0,67.9155,67.9155,67.7507,67.7586,542272.0
2019-03-22 15:40:00,86.34,86.42,86.29,86.38,520208.0,67.7664,67.8292,67.7272,67.7978,520208.0
2019-03-22 15:50:00,86.38,86.38,86.2,86.21,445449.0,67.7978,67.7978,67.6565,67.6644,445449.0
2019-03-25 09:30:00,86.25,86.34,85.97,86.08,391301.0,67.6958,67.7664,67.476,67.5624,391301.0
2019-03-25 09:40:00,86.08,86.21,85.98,86.14,289052.0,67.5624,67.6644,67.4839,67.6094,289052.0
2019-03-25 09:50:00,86.15,86.2,86.09,86.13,169568.0,67.6173,67.6565,67.5702,67.6016,169568.0
2019-03-25 10:00:00,86.13,86.16,86.02,86.08,135804.0,67.6016,67.6251,67.5153,67.5624,135804.0
2019-03-25 10:10:00,86.07,86.08,85.91,85.91,96948.0,67.5545,67.5624,67.4289,67.4289,96948.0
2019-03-25 10:20:00,85.91,85.91,85.75,85.87,91096.0,67.4289,67.4289,67.3033,67.3975,91096.0
2019-03-25 10:30:00,85.87,86.1,85.87,86.02,91561.0,67.3975,67.5781,67.3975,67.5153,91561.0
2019-03-25 10:40:00,86.01,86.16,85.99,86.15,223700.0,67.5074,67.6251,67.4917,67.6173,223700.0
2019-03-25 10:50:00,86.15,86.35,86.15,86.29,108848.0,67.6173,67.7743,67.6173,67.7272,108848.0
2019-03-25 11:00:00,86.29,86.46,86.27,86.39,118875.0,67.7272,67.8606,67.7115,67.8057,118875.0
2019-03-25 11:10:00,86.4,86.57,86.32,86.57,77377.0,67.8135,67.9469,67.7507,67.9469,77377.0
2019-03-25 11:20:00,86.56,86.6,86.44,86.58,78577.0,67.9391,67.9705,67.8449,67.9548,78577.0
2019-03-25 11:30:00,86.58,86.61,86.49,86.54,94456.0,67.9548,67.9783,67.8842,67.9234,94456.0
2019-03-25 11:40:00,86.55,86.55,86.29,86.31,59767.0,67.9312,67.9312,67.7272,67.7429,59767.0
2019-03-25 11:50:00,86.3,86.38,86.28,86.33,69670.0,67.735,67.7978,67.7193,67.7586,69670.0
2019-03-25 12:00:00,86.34,86.54,86.32,86.48,157657.0,67.7664,67.9234,67.7507,67.8763,157657.0
2019-03-25 12:10:00,86.48,86.51,86.4,86.47,99194.0,67.8763,67.8999,67.8135,67.8685,99194.0
2019-03-25 12:20:00,86.48,86.52,86.45,86.49,125043.0,67.8763,67.9077,67.8528,67.8842,125043.0
2019-03-25 12:30:00,86.49,86.52,86.38,86.42,99241.0,67.8842,67.9077,67.7978,67.8292,99241.0
2019-03-25 12:40:00,86.42,86.43,86.36,86.41,45679.0,67.8292,67.8371,67.7821,67.8214,45679.0
2019-03-25 12:50:00,86.41,86.55,86.4,86.52,72875.0,67.8214,67.9312,67.8135,67.9077,72875.0
2019-03-25 13:00:00,86.53,86.54,86.42,86.47,66032.0,67.9155,67.9234,67.8292,67.8685,66032.0
2019-03-25 13:10:00,86.46,86.52,86.44,86.48,59393.0,67.8606,67.9077,67.8449,67.8763,59393.0
2019-03-25 13:20:00,86.48,86.48,86.38,86.42,60801.0,67.8763,67.8763,67.7978,67.8292,60801.0
2019-03-25 13:30:00,86.42,86.42,86.36,86.37,65355.0,67.8292,67.8292,67.7821,67.79,65355.0
2019-03-25 13:40:00,86.36,86.38,86.29,86.31,51544.0,67.7821,67.7978,67.7272,67.7429,51544.0
2019-03-25 13:50:00,86.32,86.33,86.25,86.32,73778.0,67.7507,67.7586,67.6958,67.7507,73778.0
2019-03-25 14:00:00,86.32,86.44,86.32,86.38,70563.0,67.7507,67.8449,67.7507,67.7978,70563.0
2019-03-25 14:10:00,86.39,86.48,86.39,86.42,201754.0,67.8057,67.8763,67.8057,67.8292,201754.0
2019-03-25 14:20:00,86.43,86.47,86.4,86.46,83518.0,67.8371,67.8685,67.8135,67.8606,83518.0
2019-03-25 14:30:00,86.46,86.51,86.45,86.48,61455.0,67.8606,67.8999,67.8528,67.8763,61455.0
2019-03-25 14:40:00,86.48,86.53,86.45,86.48,438981.0,67.8763,67.9155,67.8528,67.8763,438981.0
2019-03-25 14:50:00,86.49,86.59,86.45,86.56,782641.0,67.8842,67.9626,67.8528,67.9391,782641.0
2019-03-25 15:00:00,86.55,86.57,86.43,86.48,102162.0,67.9312,67.9469,67.8371,67.8763,102162.0
2019-03-25 15:10:00,86.48,86.56,86.46,86.47,225267.0,67.8763,67.9391,67.8606,67.8685,225267.0
2019-03-25 15:20:00,86.47,86.58,86.45,86.45,84881.0,67.8685,67.9548,67.8528,67.8528,84881.0
2019-03-25 15:30:00,86.44,86.47,86.31,86.31,108550.0,67.8449,67.8685,67.7429,67.7429,108550.0
2019-03-25 15:40:00,86.3,86.38,86.26,86.27,188007.0,67.735,67.7978,67.7036,67.7115,188007.0
2019-03-25 15:50:00,86.27,86.35,86.24,86.31,531976.0,67.7115,67.7743,67.6879,67.7429,531976.0
2019-03-26 09:30:00,86.44,86.7,86.43,86.66,250892.0,67.8449,68.049,67.8371,68.0176,250892.0
2019-03-26 09:40:00,86.67,86.79,86.67,86.73,120686.0,68.0254,68.1196,68.0254,68.0725,120686.0
2019-03-26 09:50:00,86.73,86.78,86.59,86.6,244509.0,68.0725,68.1118,67.9626,67.9705,244509.0
2019-03-26 10:00:00,86.6,86.82,86.56,86.79,139592.0,67.9705,68.1432,67.9391,68.1196,139592.0
2019-03-26 10:10:00,86.8,86.81,86.68,86.7,116896.0,68.1275,68.1353,68.0333,68.049,116896.0
2019-03-26 10:20:00,86.7,86.73,86.65,86.69,82599.0,68.049,68.0725,68.0097,68.0411,82599.0
2019-03-26 10:30:00,86.69,86.85,86.69,86.84,80284.0,68.0411,68.1667,68.0411,68.1589,80284.0
2019-03-26 10:40:00,86.84,86.86,86.62,86.69,105233.0,68.1589,68.1746,67.9862,68.0411,105233.0
2019-03-26 10:50:00,86.7,86.87,86.69,86.82,199093.0,68.049,68.1824,68.0411,68.1432,199093.0
2019-03-26 11:00:00,86.82,86.91,86.8,86.82,92227.0,68.1432,68.2138,68.1275,68.1432,92227.0
2019-03-26 11:10:00,86.81,86.9,86.8,86.85,69394.0,68.1353,68.206,68.1275,68.1667,69394.0
2019-03-26 11:20:00,86.84,86.89,86.79,86.86,64527.0,68.1589,68.1981,68.1196,68.1746,64527.0
2019-03-26 11:30:00,86.86,86.91,86.85,86.85,74853.0,68.1746,68.2138,68.1667,68.1667,74853.0
2019-03-26 11:40:00,86.85,86.9,86.82,86.87,45125.0,68.1667,68.206,68.1432,68.1824,45125.0
2019-03-26 11:50:00,86.87,86.87,86.65,86.69,73706.0,68.1824,68.1824,68.0097,68.0411,73706.0
2019-03-26 12:00:00,86.69,86.73,86.65,86.67,71633.0,68.0411,68.0725,68.0097,68.0254,71633.0
2019-03-26 12:10:00,86.67,86.7,86.64,86.65,35543.0,68.0254,68.049,68.0019,68.0097,35543.0
2019-03-26 12:20:00,86.64,86.64,86.53,86.59,65738.0,68.0019,68.0019,67.9155,67.9626,65738.0
2019-03-26 12:30:00,86.61,86.65,86.58,86.6,47858.0,67.9783,68.0097,67.9548,67.9705,47858.0
2019-03-26 12:40:00,86.59,86.6,86.51,86.52,69810.0,67.9626,67.9705,67.8999,67.9077,69810.0
2019-03-26 12:50:00,86.52,86.56,86.46,86.48,62860.0,67.9077,67.9391,67.8606,67.8763,62860.0
2019-03-26 13:00:00,86.48,86.6,86.48,86.58,81965.0,67.8763,67.9705,67.8763,67.9548,81965.0
2019-03-26 13:10:00,86.58,86.6,86.55,86.59,52810.0,67.9548,67.9705,67.9312,67.9626,52810.0
2019-03-26 13:20:00,86.59,86.6,86.54,86.55,63653.0,67.9626,67.9705,67.9234,67.9312,63653.0
2019-03-26 13:30:00,86.55,86.6,86.53,86.56,107653.0,67.9312,67.9705,67.9155,67.9391,107653.0
2019-03-26 13:40:00,86.57,86.6,86.55,86.57,24694.0,67.9469,67.9705,67.9312,67.9469,24694.0
2019-03-26 13:50:00,86.56,86.57,86.52,86.54,51432.0,67.9391,67.9469,67.9077,67.9234,51432.0
2019-03-26 14:00:00,86.53,86.59,86.52,86.54,79027.0,67.9155,67.9626,67.9077,67.9234,79027.0
2019-03-26 14:10:00,86.55,86.62,86.49,86.59,263385.0,67.9312,67.9862,67.8842,67.9626,263385.0
2019-03-26 14:20:00,86.59,86.62,86.52,86.58,67053.0,67.9626,67.9862,67.9077,67.9548,67053.0
2019-03-26 14:30:00,86.58,86.64,86.51,86.63,55602.0,67.9548,68.0019,67.8999,67.994,55602.0
2019-03-26 14:40:00,86.64,86.74,86.63,86.71,73308.0,68.0019,68.0804,67.994,68.0568,73308.0
2019-03-26 14:50:00,86.72,86.73,86.62,86.7,136935.0,68.0647,68.0725,67.9862,68.049,136935.0
2019-03-26 15:00:00,86.7,86.83,86.7,86.8,122652.0,68.049,68.151,68.049,68.1275,122652.0
2019-03-26 15:10:00,86.79,86.85,86.76,86.77,180027.0,68.1196,68.1667,68.0961,68.1039,180027.0
2019-03-26 15:20:00,86.76,86.81,86.74,86.76,98242.0,68.0961,68.1353,68.0804,68.0961,98242.0
2019-03-26 15:30:00,86.76,86.78,86.61,86.74,186387.0,68.0961,68.1118,67.9783,68.0804,186387.0
2019-03-26 15:40:00,86.74,86.85,86.73,86.85,246366.0,68.0804,68.1667,68.0725,68.1667,246366.0
2019-03-26 15:50:00,86.86,87.06,86.83,87.02,309525.0,68.1746,68.3315,68.151,68.3001,309525.0
2019-03-27 09:30:00,87.14,87.29,86.93,86.98,397965.0,68.3943,68.5121,68.2295,68.2687,397965.0
2019-03-27 09:40:00,86.98,87.12,86.91,87.11,139248.0,68.2687,68.3786,68.2138,68.3708,139248.0
2019-03-27 09:50:00,87.13,87.22,86.94,87.0,244034.0,68.3865,68.4571,68.2373,68.2844,244034.0
2019-03-27 10:00:00,86.99,87.13,86.97,87.05,139866.0,68.2766,68.3865,68.2609,68.3237,139866.0
2019-03-27 10:10:00,87.05,87.09,86.98,87.08,63969.0,68.3237,68.3551,68.2687,68.3472,63969.0
2019-03-27 10:20:00,87.09,87.11,87.01,87.05,116477.0,68.3551,68.3708,68.2923,68.3237,116477.0
2019-03-27 10:30:00,87.05,87.13,87.03,87.04,115583.0,68.3237,68.3865,68.308,68.3158,115583.0
2019-03-27 10:40:00,87.05,87.08,86.87,86.88,116835.0,68.3237,68.3472,68.1824,68.1903,116835.0
2019-03-27 10:50:00,86.88,86.88,86.67,86.7,181355.0,68.1903,68.1903,68.0254,68.049,181355.0
2019-03-27 11:00:00,86.7,86.76,86.66,86.7,100548.0,68.049,68.0961,68.0176,68.049,100548.0
2019-03-27 11:10:00,86.69,86.71,86.43,86.49,168587.0,68.0411,68.0568,67.8371,67.8842,168587.0
2019-03-27 11:20:00,86.49,86.52,86.42,86.43,85449.0,67.8842,67.9077,67.8292,67.8371,85449.0
2019-03-27 11:30:00,86.43,86.45,86.22,86.42,155813.0,67.8371,67.8528,67.6722,67.8292,155813.0
2019-03-27 11:40:00,86.42,86.48,86.33,86.42,134388.0,67.8292,67.8763,67.7586,67.8292,134388.0
2019-03-27 11:50:00,86.42,86.55,86.37,86.55,101676.0,67.8292,67.9312,67.79,67.9312,101676.0
2019-03-27 12:00:00,86.55,86.57,86.44,86.52,84012.0,67.9312,67.9469,67.8449,67.9077,84012.0
2019-03-27 12:10:00,86.52,86.63,86.49,86.61,221439.0,67.9077,67.994,67.8842,67.9783,221439.0
2019-03-27 12:20:00,86.6,86.62,86.5,86.53,113907.0,67.9705,67.9862,67.892,67.9155,113907.0
2019-03-27 12:30:00,86.53,86.62,86.52,86.61,97796.0,67.9155,67.9862,67.9077,67.9783,97796.0
2019-03-27 12:40:00,86.63,86.72,86.61,86.7,97272.0,67.994,68.0647,67.9783,68.049,97272.0
2019-03-27 12:50:00,86.7,86.81,86.68,86.74,134762.0,68.049,68.1353,68.0333,68.0804,134762.0
2019-03-27 13:00:00,86.74,86.74,86.66,86.68,228598.0,68.0804,68.0804,68.0176,68.0333,228598.0
2019-03-27 13:10:00,86.67,86.84,86.66,86.84,181956.0,68.0254,68.1589,68.0176,68.1589,181956.0
2019-03-27 13:20:00,86.84,86.91,86.82,86.84,192299.0,68.1589,68.2138,68.1432,68.1589,192299.0
2019-03-27 13:30:00,86.83,86.85,86.75,86.78,117814.0,68.151,68.1667,68.0882,68.1118,117814.0
2019-03-27 13:40:00,86.79,86.85,86.77,86.83,95184.0,68.1196,68.1667,68.1039,68.151,95184.0
2019-03-27 13:50:00,86.84,86.91,86.83,86.83,70203.0,68.1589,68.2138,68.151,68.151,70203.0
2019-03-27 14:00:00,86.83,86.86,86.8,86.84,93150.0,68.151,68.1746,68.1275,68.1589,93150.0
2019-03-27 14:10:00,86.85,86.97,86.82,86.92,308397.0,68.1667,68.2609,68.1432,68.2217,308397.0
2019-03-27 14:20:00,86.92,86.94,86.88,86.91,186070.0,68.2217,68.2373,68.1903,68.2138,186070.0
2019-03-27 14:30:00,86.91,86.94,86.77,86.77,332526.0,68.2138,68.2373,68.1039,68.1039,332526.0
2019-03-27 14:40:00,86.77,86.86,86.77,86.8,105222.0,68.1039,68.1746,68.1039,68.1275,105222.0
2019-03-27 14:50:00,86.79,86.85,86.76,86.77,204776.0,68.1196,68.1667,68.0961,68.1039,204776.0
2019-03-27 15:00:00,86.78,86.8,86.67,86.7,117881.0,68.1118,68.1275,68.0254,68.049,117881.0
2019-03-27 15:10:00,86.71,86.78,86.69,86.78,139648.0,68.0568,68.1118,68.0411,68.1118,139648.0
2019-03-27 15:20:00,86.79,86.84,86.76,86.82,140050.0,68.1196,68.1589,68.0961,68.1432,140050.0
2019-03-27 15:30:00,86.82,86.94,86.82,86.9,224240.0,68.1432,68.2373,68.1432,68.206,224240.0
2019-03-27 15:40:00,86.9,87.0,86.9,86.9,357826.0,68.206,68.2844,68.206,68.206,357826.0
2019-03-27 15:50:00,86.91,86.91,86.74,86.8,646733.0,68.2138,68.2138,68.0804,68.1275,646733.0
2019-03-28 09:30:00,86.29,86.54,86.26,86.5,229620.0,68.2067,68.4043,68.183,68.3727,229620.0
2019-03-28 09:40:00,86.5,86.64,86.44,86.56,194221.0,68.3727,68.4833,68.3253,68.4201,194221.0
2019-03-28 09:50:00,86.56,86.66,86.55,86.61,95158.0,68.4201,68.4992,68.4122,68.4596,95158.0
2019-03-28 10:00:00,86.61,86.66,86.55,86.63,152447.0,68.4596,68.4992,68.4122,68.4754,152447.0
2019-03-28 10:10:00,86.64,86.68,86.5,86.55,171378.0,68.4833,68.515,68.3727,68.4122,171378.0
2019-03-28 10:20:00,86.55,86.61,86.54,86.54,64905.0,68.4122,68.4596,68.4043,68.4043,64905.0
2019-03-28 10:30:00,86.54,86.59,86.44,86.45,118527.0,68.4043,68.4438,68.3253,68.3332,118527.0
2019-03-28 10:40:00,86.44,86.5,86.34,86.36,144381.0,68.3253,68.3727,68.2462,68.262,144381.0
2019-03-28 10:50:00,86.36,86.36,86.27,86.28,91763.0,68.262,68.262,68.1909,68.1988,91763.0
2019-03-28 11:00:00,86.29,86.35,86.2,86.3,90282.0,68.2067,68.2541,68.1356,68.2146,90282.0
2019-03-28 11:10:00,86.29,86.37,86.25,86.25,98951.0,68.2067,68.2699,68.1751,68.1751,98951.0
2019-03-28 11:20:00,86.25,86.28,86.17,86.18,136727.0,68.1751,68.1988,68.1118,68.1197,136727.0
2019-03-28 11:30:00,86.17,86.29,86.16,86.29,76590.0,68.1118,68.2067,68.1039,68.2067,76590.0
2019-03-28 11:40:00,86.28,86.32,86.25,86.31,63920.0,68.1988,68.2304,68.1751,68.2225,63920.0
2019-03-28 11:50:00,86.32,86.33,86.24,86.3,52958.0,68.2304,68.2383,68.1672,68.2146,52958.0
2019-03-28 12:00:00,86.3,86.33,86.21,86.22,49762.0,68.2146,68.2383,68.1435,68.1514,49762.0
2019-03-28 12:10:00,86.22,86.22,86.1,86.2,120974.0,68.1514,68.1514,68.0565,68.1356,120974.0
2019-03-28 12:20:00,86.19,86.31,86.19,86.31,90284.0,68.1277,68.2225,68.1277,68.2225,90284.0
2019-03-28 12:30:00,86.31,86.38,86.3,86.37,106372.0,68.2225,68.2778,68.2146,68.2699,106372.0
2019-03-28 12:40:00,86.37,86.38,86.26,86.27,115026.0,68.2699,68.2778,68.183,68.1909,115026.0
2019-03-28 12:50:00,86.27,86.37,86.27,86.35,102973.0,68.1909,68.2699,68.1909,68.2541,102973.0
2019-03-28 13:00:00,86.36,86.46,86.35,86.45,147684.0,68.262,68.3411,68.2541,68.3332,147684.0
2019-03-28 13:10:00,86.46,86.48,86.43,86.44,65199.0,68.3411,68.3569,68.3174,68.3253,65199.0
2019-03-28 13:20:00,86.44,86.49,86.44,86.49,154724.0,68.3253,68.3648,68.3253,68.3648,154724.0
2019-03-28 13:30:00,86.48,86.52,86.46,86.47,89184.0,68.3569,68.3885,68.3411,68.349,89184.0
2019-03-28 13:40:00,86.48,86.52,86.46,86.5,87429.0,68.3569,68.3885,68.3411,68.3727,87429.0
2019-03-28 13:50:00,86.51,86.55,86.49,86.52,92243.0,68.3806,68.4122,68.3648,68.3885,92243.0
2019-03-28 14:00:00,86.53,86.59,86.51,86.55,94396.0,68.3964,68.4438,68.3806,68.4122,94396.0
2019-03-28 14:10:00,86.56,86.56,86.52,86.54,89417.0,68.4201,68.4201,68.3885,68.4043,89417.0
2019-03-28 14:20:00,86.53,86.56,86.5,86.56,104643.0,68.3964,68.4201,68.3727,68.4201,104643.0
2019-03-28 14:30:00,86.55,86.56,86.47,86.51,74313.0,68.4122,68.4201,68.349,68.3806,74313.0
2019-03-28 14:40:00,86.5,86.57,86.49,86.51,87212.0,68.3727,68.428,68.3648,68.3806,87212.0
2019-03-28 14:50:00,86.52,86.52,86.46,86.49,90257.0,68.3885,68.3885,68.3411,68.3648,90257.0
2019-03-28 15:00:00,86.49,86.59,86.47,86.58,96105.0,68.3648,68.4438,68.349,68.4359,96105.0
2019-03-28 15:10:00,86.58,86.71,86.57,86.71,88930.0,68.4359,68.5387,68.428,68.5387,88930.0
2019-03-28 15:20:00,86.7,86.81,86.69,86.81,122220.0,68.5308,68.6177,68.5229,68.6177,122220.0
2019-03-28 15:30:00,86.8,86.9,86.8,86.83,236707.0,68.6098,68.6889,68.6098,68.6335,236707.0
2019-03-28 15:40:00,86.83,86.97,86.82,86.91,407174.0,68.6335,68.7442,68.6256,68.6968,407174.0
2019-03-28 15:50:00,86.9,87.03,86.88,86.99,731760.0,68.6889,68.7916,68.6731,68.76,731760.0
2019-03-29 09:30:00,87.07,87.15,86.78,86.93,459665.0,68.8232,68.8865,68.594,68.7126,459665.0
2019-03-29 09:40:00,86.92,86.93,86.67,86.75,170915.0,68.7047,68.7126,68.5071,68.5703,170915.0
2019-03-29 09:50:00,86.76,87.03,86.76,86.98,140558.0,68.5782,68.7916,68.5782,68.7521,140558.0
2019-03-29 10:00:00,86.97,86.99,86.85,86.96,132526.0,68.7442,68.76,68.6493,68.7363,132526.0
2019-03-29 10:10:00,86.95,86.99,86.85,86.89,92958.0,68.7284,68.76,68.6493,68.681,92958.0
2019-03-29 10:20:00,86.9,87.06,86.9,87.05,95294.0,68.6889,68.8153,68.6889,68.8074,95294.0
2019-03-29 10:30:00,87.05,87.15,87.01,87.14,84739.0,68.8074,68.8865,68.7758,68.8786,84739.0
2019-03-29 10:40:00,87.16,87.17,87.0,87.02,114760.0,68.8944,68.9023,68.7679,68.7837,114760.0
2019-03-29 10:50:00,87.0,87.0,86.85,86.9,59583.0,68.7679,68.7679,68.6493,68.6889,59583.0
2019-03-29 11:00:00,86.9,87.03,86.81,86.98,77467.0,68.6889,68.7916,68.6177,68.7521,77467.0
2019-03-29 11:10:00,86.98,86.98,86.86,86.86,177118.0,68.7521,68.7521,68.6572,68.6572,177118.0
2019-03-29 11:20:00,86.86,86.93,86.84,86.88,124704.0,68.6572,68.7126,68.6414,68.6731,124704.0
2019-03-29 11:30:00,86.88,86.88,86.79,86.84,90200.0,68.6731,68.6731,68.6019,68.6414,90200.0
2019-03-29 11:40:00,86.84,86.84,86.72,86.8,216197.0,68.6414,68.6414,68.5466,68.6098,216197.0
2019-03-29 11:50:00,86.8,86.86,86.78,86.81,120612.0,68.6098,68.6572,68.594,68.6177,120612.0
2019-03-29 12:00:00,86.81,86.83,86.72,86.76,136862.0,68.6177,68.6335,68.5466,68.5782,136862.0
2019-03-29 12:10:00,86.75,86.78,86.71,86.74,104677.0,68.5703,68.594,68.5387,68.5624,104677.0
2019-03-29 12:20:00,86.74,86.8,86.74,86.76,141621.0,68.5624,68.6098,68.5624,68.5782,141621.0
2019-03-29 12:30:00,86.76,86.79,86.72,86.75,144979.0,68.5782,68.6019,68.5466,68.5703,144979.0
2019-03-29 12:40:00,86.75,86.79,86.72,86.77,94198.0,68.5703,68.6019,68.5466,68.5861,94198.0
2019-03-29 12:50:00,86.78,86.84,86.77,86.83,157667.0,68.594,68.6414,68.5861,68.6335,157667.0
2019-03-29 13:00:00,86.83,86.84,86.77,86.78,66443.0,68.6335,68.6414,68.5861,68.594,66443.0
2019-03-29 13:10:00,86.79,86.85,86.77,86.81,116816.0,68.6019,68.6493,68.5861,68.6177,116816.0
2019-03-29 13:20:00,86.8,86.84,86.76,86.83,42070.0,68.6098,68.6414,68.5782,68.6335,42070.0
2019-03-29 13:30:00,86.83,86.84,86.68,86.69,42453.0,68.6335,68.6414,68.515,68.5229,42453.0
2019-03-29 13:40:00,86.69,86.71,86.57,86.67,125370.0,68.5229,68.5387,68.428,68.5071,125370.0
2019-03-29 13:50:00,86.67,86.7,86.63,86.66,45364.0,68.5071,68.5308,68.4754,68.4992,45364.0
2019-03-29 14:00:00,86.66,86.86,86.65,86.85,65475.0,68.4992,68.6572,68.4913,68.6493,65475.0
2019-03-29 14:10:00,86.86,86.91,86.85,86.85,180784.0,68.6572,68.6968,68.6493,68.6493,180784.0
2019-03-29 14:20:00,86.85,86.91,86.81,86.87,124063.0,68.6493,68.6968,68.6177,68.6651,124063.0
2019-03-29 14:30:00,86.86,86.88,86.81,86.85,116438.0,68.6572,68.6731,68.6177,68.6493,116438.0
2019-03-29 14:40:00,86.85,86.85,86.8,86.84,91505.0,68.6493,68.6493,68.6098,68.6414,91505.0
2019-03-29 14:50:00,86.84,86.92,86.82,86.91,94970.0,68.6414,68.7047,68.6256,68.6968,94970.0
2019-03-29 15:00:00,86.91,86.97,86.85,86.9,111629.0,68.6968,68.7442,68.6493,68.6889,111629.0
2019-03-29 15:10:00,86.9,86.9,86.77,86.81,181157.0,68.6889,68.6889,68.5861,68.6177,181157.0
2019-03-29 15:20:00,86.81,86.82,86.68,86.73,117911.0,68.6177,68.6256,68.515,68.5545,117911.0
2019-03-29 15:30:00,86.74,86.78,86.69,86.78,175233.0,68.5624,68.594,68.5229,68.594,175233.0
2019-03-29 15:40:00,86.78,86.79,86.67,86.67,275844.0,68.594,68.6019,68.5071,68.5071,275844.0
2019-03-29 15:50:00,86.68,86.98,86.66,86.89,895223.0,68.515,68.7521,68.4992,68.681,895223.0
2019-04-01 09:30:00,87.0,87.03,86.7,86.72,438096.0,68.7679,68.7916,68.5308,68.5466,438096.0
2019-04-01 09:40:00,86.72,86.76,86.57,86.7,288952.0,68.5466,68.5782,68.428,68.5308,288952.0
2019-04-01 09:50:00,86.71,86.87,86.69,86.85,186165.0,68.5387,68.6651,68.5229,68.6493,186165.0
2019-04-01 10:00:00,86.86,86.94,86.53,86.55,241546.0,68.6572,68.7205,68.3964,68.4122,241546.0
2019-04-01 10:10:00,86.55,86.69,86.42,86.42,282225.0,68.4122,68.5229,68.3095,68.3095,282225.0
2019-04-01 10:20:00,86.43,86.51,86.19,86.2,254313.0,68.3174,68.3806,68.1277,68.1356,254313.0
2019-04-01 10:30:00,86.21,86.42,86.18,86.42,175709.0,68.1435,68.3095,68.1197,68.3095,175709.0
2019-04-01 10:40:00,86.41,86.43,86.21,86.26,219996.0,68.3015,68.3174,68.1435,68.183,219996.0
2019-04-01 10:50:00,86.25,86.38,86.22,86.37,200369.0,68.1751,68.2778,68.1514,68.2699,200369.0
2019-04-01 11:00:00,86.38,86.4,86.22,86.25,141607.0,68.2778,68.2936,68.1514,68.1751,141607.0
2019-04-01 11:10:00,86.25,86.25,86.07,86.08,195170.0,68.1751,68.1751,68.0328,68.0407,195170.0
2019-04-01 11:20:00,86.08,86.12,85.91,85.98,372712.0,68.0407,68.0723,67.9063,67.9617,372712.0
2019-04-01 11:30:00,85.98,86.16,85.97,86.1,429233.0,67.9617,68.1039,67.9538,68.0565,429233.0
2019-04-01 11:40:00,86.1,86.17,86.09,86.15,126644.0,68.0565,68.1118,68.0486,68.096,126644.0
2019-04-01 11:50:00,86.14,86.15,86.06,86.1,77080.0,68.0881,68.096,68.0249,68.0565,77080.0
2019-04-01 12:00:00,86.1,86.27,86.09,86.25,83547.0,68.0565,68.1909,68.0486,68.1751,83547.0
2019-04-01 12:10:00,86.24,86.36,86.23,86.36,108090.0,68.1672,68.262,68.1593,68.262,108090.0
2019-04-01 12:20:00,86.36,86.46,86.34,86.38,89216.0,68.262,68.3411,68.2462,68.2778,89216.0
2019-04-01 12:30:00,86.38,86.38,86.24,86.27,179806.0,68.2778,68.2778,68.1672,68.1909,179806.0
2019-04-01 12:40:00,86.27,86.32,86.2,86.2,112233.0,68.1909,68.2304,68.1356,68.1356,112233.0
2019-04-01 12:50:00,86.2,86.24,86.13,86.23,65174.0,68.1356,68.1672,68.0802,68.1593,65174.0
2019-04-01 13:00:00,86.24,86.36,86.24,86.31,79696.0,68.1672,68.262,68.1672,68.2225,79696.0
2019-04-01 13:10:00,86.31,86.46,86.31,86.41,72604.0,68.2225,68.3411,68.2225,68.3015,72604.0
2019-04-01 13:20:00,86.41,86.43,86.34,86.34,66239.0,68.3015,68.3174,68.2462,68.2462,66239.0
2019-04-01 13:30:00,86.34,86.37,86.29,86.32,62432.0,68.2462,68.2699,68.2067,68.2304,62432.0
2019-04-01 13:40:00,86.33,86.41,86.3,86.3,127172.0,68.2383,68.3015,68.2146,68.2146,127172.0
2019-04-01 13:50:00,86.31,86.38,86.3,86.36,66128.0,68.2225,68.2778,68.2146,68.262,66128.0
2019-04-01 14:00:00,86.36,86.42,86.31,86.37,91532.0,68.262,68.3095,68.2225,68.2699,91532.0
2019-04-01 14:10:00,86.37,86.43,86.31,86.31,124374.0,68.2699,68.3174,68.2225,68.2225,124374.0
2019-04-01 14:20:00,86.32,86.37,86.28,86.3,86203.0,68.2304,68.2699,68.1988,68.2146,86203.0
2019-04-01 14:30:00,86.31,86.42,86.3,86.42,113283.0,68.2225,68.3095,68.2146,68.3095,113283.0
2019-04-01 14:40:00,86.42,86.48,86.39,86.4,128335.0,68.3095,68.3569,68.2857,68.2936,128335.0
2019-04-01 14:50:00,86.41,86.49,86.39,86.44,73968.0,68.3015,68.3648,68.2857,68.3253,73968.0
2019-04-01 15:00:00,86.43,86.44,86.35,86.4,101478.0,68.3174,68.3253,68.2541,68.2936,101478.0
2019-04-01 15:10:00,86.39,86.53,86.37,86.52,211790.0,68.2857,68.3964,68.2699,68.3885,211790.0
2019-04-01 15:20:00,86.52,86.55,86.46,86.5,206237.0,68.3885,68.4122,68.3411,68.3727,206237.0
2019-04-01 15:30:00,86.5,86.71,86.49,86.71,330028.0,68.3727,68.5387,68.3648,68.5387,330028.0
2019-04-01 15:40:00,86.71,86.75,86.63,86.69,318208.0,68.5387,68.5703,68.4754,68.5229,318208.0
2019-04-01 15:50:00,86.69,86.91,86.68,86.86,956691.0,68.5229,68.6968,68.515,68.6572,956691.0
2019-04-02 09:30:00,86.98,87.09,86.42,86.56,453595.0,68.7521,68.839,68.3095,68.4201,453595.0
2019-04-02 09:40:00,86.55,86.6,86.3,86.49,342938.0,68.4122,68.4517,68.2146,68.3648,342938.0
2019-04-02 09:50:00,86.49,86.58,86.22,86.3,182766.0,68.3648,68.4359,68.1514,68.2146,182766.0
2019-04-02 10:00:00,86.33,86.6,86.27,86.56,404938.0,68.2383,68.4517,68.1909,68.4201,404938.0
2019-04-02 10:10:00,86.57,86.85,86.54,86.77,282726.0,68.428,68.6493,68.4043,68.5861,282726.0
2019-04-02 10:20:00,86.75,86.81,86.63,86.68,406757.0,68.5703,68.6177,68.4754,68.515,406757.0
2019-04-02 10:30:00,86.69,86.71,86.56,86.67,173323.0,68.5229,68.5387,68.4201,68.5071,173323.0
2019-04-02 10:40:00,86.66,86.68,86.56,86.58,116821.0,68.4992,68.515,68.4201,68.4359,116821.0
2019-04-02 10:50:00,86.58,86.67,86.56,86.62,71655.0,68.4359,68.5071,68.4201,68.4675,71655.0
2019-04-02 11:00:00,86.62,86.71,86.55,86.56,164820.0,68.4675,68.5387,68.4122,68.4201,164820.0
2019-04-02 11:10:00,86.56,86.58,86.44,86.5,94225.0,68.4201,68.4359,68.3253,68.3727,94225.0
2019-04-02 11:20:00,86.5,86.62,86.47,86.6,73401.0,68.3727,68.4675,68.349,68.4517,73401.0
2019-04-02 11:30:00,86.61,86.61,86.43,86.44,64642.0,68.4596,68.4596,68.3174,68.3253,64642.0
2019-04-02 11:40:00,86.45,86.65,86.45,86.65,128546.0,68.3332,68.4913,68.3332,68.4913,128546.0
2019-04-02 11:50:00,86.65,86.75,86.63,86.63,202878.0,68.4913,68.5703,68.4754,68.4754,202878.0
2019-04-02 12:00:00,86.62,86.66,86.57,86.59,91670.0,68.4675,68.4992,68.428,68.4438,91670.0
2019-04-02 12:10:00,86.59,86.73,86.56,86.69,240349.0,68.4438,68.5545,68.4201,68.5229,240349.0
2019-04-02 12:20:00,86.69,86.72,86.64,86.69,200402.0,68.5229,68.5466,68.4833,68.5229,200402.0
2019-04-02 12:30:00,86.7,86.74,86.58,86.65,191471.0,68.5308,68.5624,68.4359,68.4913,191471.0
2019-04-02 12:40:00,86.64,86.74,86.64,86.71,135400.0,68.4833,68.5624,68.4833,68.5387,135400.0
2019-04-02 12:50:00,86.72,86.8,86.71,86.78,419718.0,68.5466,68.6098,68.5387,68.594,419718.0
2019-04-02 13:00:00,86.78,86.79,86.73,86.77,74196.0,68.594,68.6019,68.5545,68.5861,74196.0
2019-04-02 13:10:00,86.77,86.82,86.71,86.71,259830.0,68.5861,68.6256,68.5387,68.5387,259830.0
2019-04-02 13:20:00,86.72,86.81,86.71,86.81,159105.0,68.5466,68.6177,68.5387,68.6177,159105.0
2019-04-02 13:30:00,86.81,86.98,86.73,86.94,1729512.0,68.6177,68.7521,68.5545,68.7205,1729512.0
2019-04-02 13:40:00,86.93,86.94,86.84,86.84,139010.0,68.7126,68.7205,68.6414,68.6414,139010.0
2019-04-02 13:50:00,86.84,86.87,86.78,86.81,87173.0,68.6414,68.6651,68.594,68.6177,87173.0
2019-04-02 14:00:00,86.82,86.86,86.76,86.76,97451.0,68.6256,68.6572,68.5782,68.5782,97451.0
2019-04-02 14:10:00,86.75,86.92,86.75,86.91,67486.0,68.5703,68.7047,68.5703,68.6968,67486.0
2019-04-02 14:20:00,86.93,87.09,86.93,87.08,133155.0,68.7126,68.839,68.7126,68.8311,133155.0
2019-04-02 14:30:00,87.08,87.1,87.01,87.07,74513.0,68.8311,68.8469,68.7758,68.8232,74513.0
2019-04-02 14:40:00,87.08,87.11,87.04,87.11,120670.0,68.8311,68.8549,68.7995,68.8549,120670.0
2019-04-02 14:50:00,87.11,87.18,87.02,87.18,254631.0,68.8549,68.9102,68.7837,68.9102,254631.0
2019-04-02 15:00:00,87.19,87.25,87.13,87.24,203499.0,68.9181,68.9655,68.8707,68.9576,203499.0
2019-04-02 15:10:00,87.23,87.23,87.17,87.2,59562.0,68.9497,68.9497,68.9023,68.926,59562.0
2019-04-02 15:20:00,87.19,87.25,87.18,87.25,87918.0,68.9181,68.9655,68.9102,68.9655,87918.0
2019-04-02 15:30:00,87.24,87.46,87.21,87.43,218601.0,68.9576,69.1315,68.9339,69.1078,218601.0
2019-04-02 15:40:00,87.44,87.51,87.37,87.42,397418.0,69.1157,69.171,69.0604,69.0999,397418.0
2019-04-02 15:50:00,87.42,87.55,87.41,87.42,825884.0,69.0999,69.2026,69.092,69.0999,825884.0
2019-04-03 09:30:00,87.47,87.47,86.84,86.87,496323.0,69.1394,69.1394,68.6414,68.6651,496323.0
2019-04-03 09:40:00,86.87,87.25,86.78,87.25,173377.0,68.6651,68.9655,68.594,68.9655,173377.0
2019-04-03 09:50:00,87.24,87.26,87.0,87.0,156193.0,68.9576,68.9734,68.7679,68.7679,156193.0
2019-04-03 10:00:00,86.99,87.18,86.9,87.06,256262.0,68.76,68.9102,68.6889,68.8153,256262.0
2019-04-03 10:10:00,87.07,87.26,86.97,87.26,388763.0,68.8232,68.9734,68.7442,68.9734,388763.0
2019-04-03 10:20:00,87.26,87.29,87.18,87.2,275729.0,68.9734,68.9971,68.9102,68.926,275729.0
2019-04-03 10:30:00,87.21,87.32,87.17,87.31,91339.0,68.9339,69.0208,68.9023,69.0129,91339.0
2019-04-03 10:40:00,87.3,87.39,87.25,87.31,235894.0,69.005,69.0762,68.9655,69.0129,235894.0
2019-04-03 10:50:00,87.31,87.42,87.3,87.36,72152.0,69.0129,69.0999,69.005,69.0525,72152.0
2019-04-03 11:00:00,87.36,87.53,87.35,87.47,88204.0,69.0525,69.1868,69.0446,69.1394,88204.0
2019-04-03 11:10:00,87.48,87.62,87.44,87.6,77945.0,69.1473,69.258,69.1157,69.2422,77945.0
2019-04-03 11:20:00,87.62,87.63,87.46,87.55,68167.0,69.258,69.2659,69.1315,69.2026,68167.0
2019-04-03 11:30:00,87.54,87.57,87.5,87.55,114446.0,69.1947,69.2185,69.1631,69.2026,114446.0
2019-04-03 11:40:00,87.55,87.57,87.51,87.52,56702.0,69.2026,69.2185,69.171,69.1789,56702.0
2019-04-03 11:50:00,87.53,87.63,87.52,87.57,77141.0,69.1868,69.2659,69.1789,69.2185,77141.0
2019-04-03 12:00:00,87.58,87.71,87.56,87.65,82942.0,69.2264,69.3291,69.2105,69.2817,82942.0
2019-04-03 12:10:00,87.64,87.65,87.52,87.6,50537.0,69.2738,69.2817,69.1789,69.2422,50537.0
2019-04-03 12:20:00,87.6,87.67,87.56,87.63,86111.0,69.2422,69.2975,69.2105,69.2659,86111.0
2019-04-03 12:30:00,87.63,87.74,87.63,87.65,68354.0,69.2659,69.3528,69.2659,69.2817,68354.0
2019-04-03 12:40:00,87.65,87.72,87.64,87.69,52073.0,69.2817,69.337,69.2738,69.3133,52073.0
2019-04-03 12:50:00,87.68,87.71,87.63,87.69,43063.0,69.3054,69.3291,69.2659,69.3133,43063.0
2019-04-03 13:00:00,87.69,87.71,87.62,87.62,46342.0,69.3133,69.3291,69.258,69.258,46342.0
2019-04-03 13:10:00,87.62,87.65,87.55,87.62,51387.0,69.258,69.2817,69.2026,69.258,51387.0
2019-04-03 13:20:00,87.61,87.65,87.6,87.61,37113.0,69.2501,69.2817,69.2422,69.2501,37113.0
2019-04-03 13:30:00,87.61,87.63,87.52,87.53,51110.0,69.2501,69.2659,69.1789,69.1868,51110.0
2019-04-03 13:40:00,87.53,87.56,87.48,87.54,59999.0,69.1868,69.2105,69.1473,69.1947,59999.0
2019-04-03 13:50:00,87.54,87.54,87.44,87.44,54627.0,69.1947,69.1947,69.1157,69.1157,54627.0
2019-04-03 14:00:00,87.43,87.51,87.39,87.5,139391.0,69.1078,69.171,69.0762,69.1631,139391.0
2019-04-03 14:10:00,87.5,87.53,87.44,87.48,102702.0,69.1631,69.1868,69.1157,69.1473,102702.0
2019-04-03 14:20:00,87.49,87.52,87.44,87.44,59294.0,69.1552,69.1789,69.1157,69.1157,59294.0
2019-04-03 14:30:00,87.45,87.47,87.4,87.4,52105.0,69.1236,69.1394,69.0841,69.0841,52105.0
2019-04-03 14:40:00,87.39,87.46,87.37,87.45,119712.0,69.0762,69.1315,69.0604,69.1236,119712.0
2019-04-03 14:50:00,87.45,87.47,87.41,87.41,61514.0,69.1236,69.1394,69.092,69.092,61514.0
2019-04-03 15:00:00,87.41,87.48,87.36,87.37,126628.0,69.092,69.1473,69.0525,69.0604,126628.0
2019-04-03 15:10:00,87.36,87.36,87.24,87.26,52091.0,69.0525,69.0525,68.9576,68.9734,52091.0
2019-04-03 15:20:00,87.26,87.37,87.25,87.36,74562.0,68.9734,69.0604,68.9655,69.0525,74562.0
2019-04-03 15:30:00,87.36,87.42,87.3,87.37,150504.0,69.0525,69.0999,69.005,69.0604,150504.0
2019-04-03 15:40:00,87.37,87.38,87.26,87.28,107673.0,69.0604,69.0683,68.9734,68.9892,107673.0
2019-04-03 15:50:00,87.28,87.38,87.26,87.36,251922.0,68.9892,69.0683,68.9734,69.0525,251922.0
2019-04-04 09:30:00,87.43,87.5,87.13,87.29,378765.0,69.1078,69.1631,68.8707,68.9971,378765.0
2019-04-04 09:40:00,87.28,87.44,87.18,87.42,240408.0,68.9892,69.1157,68.9102,69.0999,240408.0
2019-04-04 09:50:00,87.44,87.5,87.29,87.32,122604.0,69.1157,69.1631,68.9971,69.0208,122604.0
2019-04-04 10:00:00,87.33,87.36,87.15,87.17,79644.0,69.0287,69.0525,68.8865,68.9023,79644.0
2019-04-04 10:10:00,87.16,87.19,87.04,87.08,80506.0,68.8944,68.9181,68.7995,68.8311,80506.0
2019-04-04 10:20:00,87.08,87.21,87.08,87.14,62706.0,68.8311,68.9339,68.8311,68.8786,62706.0
2019-04-04 10:30:00,87.14,87.17,87.06,87.08,86202.0,68.8786,68.9023,68.8153,68.8311,86202.0
2019-04-04 10:40:00,87.08,87.17,87.03,87.16,84398.0,68.8311,68.9023,68.7916,68.8944,84398.0
2019-04-04 10:50:00,87.15,87.28,87.13,87.24,55219.0,68.8865,68.9892,68.8707,68.9576,55219.0
2019-04-04 11:00:00,87.24,87.24,87.06,87.09,59153.0,68.9576,68.9576,68.8153,68.839,59153.0
2019-04-04 11:10:00,87.1,87.1,86.89,86.89,58114.0,68.8469,68.8469,68.681,68.681,58114.0
2019-04-04 11:20:00,86.88,87.01,86.82,87.0,63406.0,68.6731,68.7758,68.6256,68.7679,63406.0
2019-04-04 11:30:00,87.0,87.03,86.85,86.92,100665.0,68.7679,68.7916,68.6493,68.7047,100665.0
2019-04-04 11:40:00,86.93,86.98,86.88,86.89,62636.0,68.7126,68.7521,68.6731,68.681,62636.0
2019-04-04 11:50:00,86.9,86.91,86.82,86.85,41129.0,68.6889,68.6968,68.6256,68.6493,41129.0
2019-04-04 12:00:00,86.85,86.96,86.85,86.92,40694.0,68.6493,68.7363,68.6493,68.7047,40694.0
2019-04-04 12:10:00,86.91,86.93,86.82,86.85,77215.0,68.6968,68.7126,68.6256,68.6493,77215.0
2019-04-04 12:20:00,86.84,86.94,86.84,86.91,38192.0,68.6414,68.7205,68.6414,68.6968,38192.0
2019-04-04 12:30:00,86.91,86.94,86.85,86.91,27882.0,68.6968,68.7205,68.6493,68.6968,27882.0
2019-04-04 12:40:00,86.92,87.04,86.91,87.02,52264.0,68.7047,68.7995,68.6968,68.7837,52264.0
2019-04-04 12:50:00,87.03,87.05,86.99,87.04,28300.0,68.7916,68.8074,68.76,68.7995,28300.0
2019-04-04 13:00:00,87.05,87.14,87.03,87.09,52505.0,68.8074,68.8786,68.7916,68.839,52505.0
2019-04-04 13:10:00,87.09,87.11,87.04,87.11,127039.0,68.839,68.8549,68.7995,68.8549,127039.0
2019-04-04 13:20:00,87.12,87.16,87.08,87.1,43845.0,68.8628,68.8944,68.8311,68.8469,43845.0
2019-04-04 13:30:00,87.09,87.12,87.04,87.05,38599.0,68.839,68.8628,68.7995,68.8074,38599.0
2019-04-04 13:40:00,87.05,87.07,86.98,86.98,42727.0,68.8074,68.8232,68.7521,68.7521,42727.0
2019-04-04 13:50:00,86.98,87.0,86.91,86.92,66164.0,68.7521,68.7679,68.6968,68.7047,66164.0
2019-04-04 14:00:00,86.93,86.96,86.91,86.91,72298.0,68.7126,68.7363,68.6968,68.6968,72298.0
2019-04-04 14:10:00,86.92,86.95,86.84,86.84,98617.0,68.7047,68.7284,68.6414,68.6414,98617.0
2019-04-04 14:20:00,86.84,86.87,86.8,86.81,123825.0,68.6414,68.6651,68.6098,68.6177,123825.0
2019-04-04 14:30:00,86.81,86.94,86.8,86.91,92166.0,68.6177,68.7205,68.6098,68.6968,92166.0
2019-04-04 14:40:00,86.91,87.03,86.9,87.01,44307.0,68.6968,68.7916,68.6889,68.7758,44307.0
2019-04-04 14:50:00,87.02,87.04,86.94,86.98,92458.0,68.7837,68.7995,68.7205,68.7521,92458.0
2019-04-04 15:00:00,86.98,87.03,86.97,87.0,62005.0,68.7521,68.7916,68.7442,68.7679,62005.0
2019-04-04 15:10:00,87.01,87.11,87.0,87.11,69063.0,68.7758,68.8549,68.7679,68.8549,69063.0
2019-04-04 15:20:00,87.11,87.11,87.03,87.05,90645.0,68.8549,68.8549,68.7916,68.8074,90645.0
2019-04-04 15:30:00,87.06,87.14,87.05,87.06,164978.0,68.8153,68.8786,68.8074,68.8153,164978.0
2019-04-04 15:40:00,87.07,87.08,86.96,87.0,144174.0,68.8232,68.8311,68.7363,68.7679,144174.0
2019-04-04 15:50:00,87.01,87.24,87.01,87.22,477755.0,68.7758,68.9576,68.7758,68.9418,477755.0
2019-04-05 09:30:00,87.24,87.41,87.09,87.17,196248.0,68.9576,69.092,68.839,68.9023,196248.0
2019-04-05 09:40:00,87.16,87.42,87.13,87.32,183894.0,68.8944,69.0999,68.8707,69.0208,183894.0
2019-04-05 09:50:00,87.31,87.46,87.31,87.41,205670.0,69.0129,69.1315,69.0129,69.092,205670.0
2019-04-05 10:00:00,87.41,87.52,87.38,87.51,113908.0,69.092,69.1789,69.0683,69.171,113908.0
2019-04-05 10:10:00,87.51,87.7,87.5,87.56,90076.0,69.171,69.3212,69.1631,69.2105,90076.0
2019-04-05 10:20:00,87.56,87.64,87.54,87.61,79917.0,69.2105,69.2738,69.1947,69.2501,79917.0
2019-04-05 10:30:00,87.62,87.68,87.53,87.58,62835.0,69.258,69.3054,69.1868,69.2264,62835.0
2019-04-05 10:40:00,87.58,87.58,87.5,87.54,53021.0,69.2264,69.2264,69.1631,69.1947,53021.0
2019-04-05 10:50:00,87.54,87.57,87.49,87.56,112873.0,69.1947,69.2185,69.1552,69.2105,112873.0
2019-04-05 11:00:00,87.56,87.66,87.51,87.61,70099.0,69.2105,69.2896,69.171,69.2501,70099.0
2019-04-05 11:10:00,87.61,87.71,87.6,87.61,97016.0,69.2501,69.3291,69.2422,69.2501,97016.0
2019-04-05 11:20:00,87.61,87.61,87.5,87.58,126672.0,69.2501,69.2501,69.1631,69.2264,126672.0
2019-04-05 11:30:00,87.59,87.59,87.46,87.52,41178.0,69.2343,69.2343,69.1315,69.1789,41178.0
2019-04-05 11:40:00,87.52,87.58,87.41,87.42,58444.0,69.1789,69.2264,69.092,69.0999,58444.0
2019-04-05 11:50:00,87.42,87.49,87.4,87.42,71341.0,69.0999,69.1552,69.0841,69.0999,71341.0
2019-04-05 12:00:00,87.42,87.49,87.42,87.44,81789.0,69.0999,69.1552,69.0999,69.1157,81789.0
2019-04-05 12:10:00,87.44,87.46,87.34,87.34,46651.0,69.1157,69.1315,69.0367,69.0367,46651.0
2019-04-05 12:20:00,87.35,87.38,87.31,87.31,61772.0,69.0446,69.0683,69.0129,69.0129,61772.0
2019-04-05 12:30:00,87.31,87.35,87.27,87.34,101129.0,69.0129,69.0446,68.9813,69.0367,101129.0
2019-04-05 12:40:00,87.34,87.39,87.33,87.35,75635.0,69.0367,69.0762,69.0287,69.0446,75635.0
2019-04-05 12:50:00,87.36,87.39,87.31,87.36,64976.0,69.0525,69.0762,69.0129,69.0525,64976.0
2019-04-05 13:00:00,87.35,87.44,87.34,87.41,126536.0,69.0446,69.1157,69.0367,69.092,126536.0
2019-04-05 13:10:00,87.41,87.45,87.38,87.4,52677.0,69.092,69.1236,69.0683,69.0841,52677.0
2019-04-05 13:20:00,87.4,87.4,87.34,87.37,183363.0,69.0841,69.0841,69.0367,69.0604,183363.0
2019-04-05 13:30:00,87.37,87.43,87.35,87.41,53636.0,69.0604,69.1078,69.0446,69.092,53636.0
2019-04-05 13:40:00,87.41,87.45,87.37,87.42,92181.0,69.092,69.1236,69.0604,69.0999,92181.0
2019-04-05 13:50:00,87.42,87.49,87.42,87.49,65715.0,69.0999,69.1552,69.0999,69.1552,65715.0
2019-04-05 14:00:00,87.49,87.54,87.44,87.52,30754.0,69.1552,69.1947,69.1157,69.1789,30754.0
2019-04-05 14:10:00,87.53,87.54,87.45,87.47,49609.0,69.1868,69.1947,69.1236,69.1394,49609.0
2019-04-05 14:20:00,87.48,87.48,87.32,87.35,308796.0,69.1473,69.1473,69.0208,69.0446,308796.0
2019-04-05 14:30:00,87.33,87.37,87.31,87.37,142284.0,69.0287,69.0604,69.0129,69.0604,142284.0
2019-04-05 14:40:00,87.37,87.48,87.36,87.48,57921.0,69.0604,69.1473,69.0525,69.1473,57921.0
2019-04-05 14:50:00,87.48,87.57,87.43,87.55,77386.0,69.1473,69.2185,69.1078,69.2026,77386.0
2019-04-05 15:00:00,87.55,87.56,87.44,87.47,56531.0,69.2026,69.2105,69.1157,69.1394,56531.0
2019-04-05 15:10:00,87.46,87.5,87.42,87.48,66517.0,69.1315,69.1631,69.0999,69.1473,66517.0
2019-04-05 15:20:00,87.49,87.62,87.48,87.58,66695.0,69.1552,69.258,69.1473,69.2264,66695.0
2019-04-05 15:30:00,87.57,87.71,87.57,87.66,92232.0,69.2185,69.3291,69.2185,69.2896,92232.0
2019-04-05 15:40:00,87.66,87.67,87.59,87.65,179618.0,69.2896,69.2975,69.2343,69.2817,179618.0
2019-04-05 15:50:00,87.65,87.89,87.62,87.82,632163.0,69.2817,69.4714,69.258,69.4161,632163.0
2019-04-08 09:30:00,87.77,87.83,87.56,87.68,233986.0,69.3765,69.424,69.2105,69.3054,233986.0
2019-04-08 09:40:00,87.65,87.65,87.16,87.29,275880.0,69.2817,69.2817,68.8944,68.9971,275880.0
2019-04-08 09:50:00,87.3,87.4,87.19,87.34,232442.0,69.005,69.0841,68.9181,69.0367,232442.0
2019-04-08 10:00:00,87.33,87.35,87.11,87.17,142575.0,69.0287,69.0446,68.8549,68.9023,142575.0
2019-04-08 10:10:00,87.17,87.18,87.07,87.16,166663.0,68.9023,68.9102,68.8232,68.8944,166663.0
2019-04-08 10:20:00,87.17,87.25,87.09,87.1,127394.0,68.9023,68.9655,68.839,68.8469,127394.0
2019-04-08 10:30:00,87.09,87.29,87.08,87.22,215047.0,68.839,68.9971,68.8311,68.9418,215047.0
2019-04-08 10:40:00,87.21,87.36,87.21,87.35,129383.0,68.9339,69.0525,68.9339,69.0446,129383.0
2019-04-08 10:50:00,87.36,87.37,87.25,87.29,83678.0,69.0525,69.0604,68.9655,68.9971,83678.0
2019-04-08 11:00:00,87.28,87.33,87.25,87.25,58101.0,68.9892,69.0287,68.9655,68.9655,58101.0
2019-04-08 11:10:00,87.26,87.37,87.24,87.36,64417.0,68.9734,69.0604,68.9576,69.0525,64417.0
2019-04-08 11:20:00,87.36,87.37,87.28,87.3,47476.0,69.0525,69.0604,68.9892,69.005,47476.0
2019-04-08 11:30:00,87.31,87.37,87.3,87.31,114086.0,69.0129,69.0604,69.005,69.0129,114086.0
2019-04-08 11:40:00,87.32,87.35,87.26,87.31,71905.0,69.0208,69.0446,68.9734,69.0129,71905.0
2019-04-08 11:50:00,87.3,87.31,87.2,87.23,54964.0,69.005,69.0129,68.926,68.9497,54964.0
2019-04-08 12:00:00,87.23,87.28,87.19,87.25,55833.0,68.9497,68.9892,68.9181,68.9655,55833.0
2019-04-08 12:10:00,87.24,87.25,87.2,87.24,42893.0,68.9576,68.9655,68.926,68.9576,42893.0
2019-04-08 12:20:00,87.24,87.25,87.2,87.24,53075.0,68.9576,68.9655,68.926,68.9576,53075.0
2019-04-08 12:30:00,87.24,87.26,87.19,87.25,47447.0,68.9576,68.9734,68.9181,68.9655,47447.0
2019-04-08 12:40:00,87.25,87.25,87.19,87.21,56042.0,68.9655,68.9655,68.9181,68.9339,56042.0
2019-04-08 12:50:00,87.21,87.27,87.19,87.2,37724.0,68.9339,68.9813,68.9181,68.926,37724.0
2019-04-08 13:00:00,87.19,87.25,87.19,87.24,47331.0,68.9181,68.9655,68.9181,68.9576,47331.0
2019-04-08 13:10:00,87.23,87.25,87.21,87.23,32813.0,68.9497,68.9655,68.9339,68.9497,32813.0
2019-04-08 13:20:00,87.23,87.28,87.23,87.26,38028.0,68.9497,68.9892,68.9497,68.9734,38028.0
2019-04-08 13:30:00,87.27,87.35,87.26,87.33,102969.0,68.9813,69.0446,68.9734,69.0287,102969.0
2019-04-08 13:40:00,87.33,87.33,87.3,87.31,50104.0,69.0287,69.0287,69.005,69.0129,50104.0
2019-04-08 13:50:00,87.31,87.37,87.31,87.32,49262.0,69.0129,69.0604,69.0129,69.0208,49262.0
2019-04-08 14:00:00,87.33,87.33,87.26,87.28,42335.0,69.0287,69.0287,68.9734,68.9892,42335.0
2019-04-08 14:10:00,87.28,87.29,87.24,87.25,53017.0,68.9892,68.9971,68.9576,68.9655,53017.0
2019-04-08 14:20:00,87.24,87.31,87.23,87.28,38596.0,68.9576,69.0129,68.9497,68.9892,38596.0
2019-04-08 14:30:00,87.27,87.3,87.26,87.27,40597.0,68.9813,69.005,68.9734,68.9813,40597.0
2019-04-08 14:40:00,87.28,87.36,87.28,87.31,51600.0,68.9892,69.0525,68.9892,69.0129,51600.0
2019-04-08 14:50:00,87.31,87.33,87.28,87.33,53075.0,69.0129,69.0287,68.9892,69.0287,53075.0
2019-04-08 15:00:00,87.33,87.38,87.28,87.32,54320.0,69.0287,69.0683,68.9892,69.0208,54320.0
2019-04-08 15:10:00,87.32,87.39,87.31,87.36,121919.0,69.0208,69.0762,69.0129,69.0525,121919.0
2019-04-08 15:20:00,87.36,87.38,87.3,87.32,64585.0,69.0525,69.0683,69.005,69.0208,64585.0
2019-04-08 15:30:00,87.32,87.39,87.28,87.31,103088.0,69.0208,69.0762,68.9892,69.0129,103088.0
2019-04-08 15:40:00,87.32,87.32,87.27,87.31,86210.0,69.0208,69.0208,68.9813,69.0129,86210.0
2019-04-08 15:50:00,87.31,87.38,87.31,87.34,182186.0,69.0129,69.0683,69.0129,69.0367,182186.0
2019-04-09 09:30:00,87.35,87.48,87.25,87.33,172742.0,69.0446,69.1473,68.9655,69.0287,172742.0
2019-04-09 09:40:00,87.33,87.34,87.05,87.11,98591.0,69.0287,69.0367,68.8074,68.8549,98591.0
2019-04-09 09:50:00,87.11,87.38,87.11,87.37,121693.0,68.8549,69.0683,68.8549,69.0604,121693.0
2019-04-09 10:00:00,87.36,87.36,87.14,87.14,79947.0,69.0525,69.0525,68.8786,68.8786,79947.0
2019-04-09 10:10:00,87.13,87.2,87.03,87.2,92040.0,68.8707,68.926,68.7916,68.926,92040.0
2019-04-09 10:20:00,87.21,87.26,87.15,87.15,62897.0,68.9339,68.9734,68.8865,68.8865,62897.0
2019-04-09 10:30:00,87.15,87.32,87.12,87.27,100392.0,68.8865,69.0208,68.8628,68.9813,100392.0
2019-04-09 10:40:00,87.28,87.3,87.17,87.18,54442.0,68.9892,69.005,68.9023,68.9102,54442.0
2019-04-09 10:50:00,87.17,87.19,87.11,87.17,51433.0,68.9023,68.9181,68.8549,68.9023,51433.0
2019-04-09 11:00:00,87.17,87.2,87.15,87.15,41932.0,68.9023,68.926,68.8865,68.8865,41932.0
2019-04-09 11:10:00,87.15,87.23,87.15,87.17,46244.0,68.8865,68.9497,68.8865,68.9023,46244.0
2019-04-09 11:20:00,87.16,87.19,87.12,87.15,32921.0,68.8944,68.9181,68.8628,68.8865,32921.0
2019-04-09 11:30:00,87.15,87.15,86.99,87.0,64714.0,68.8865,68.8865,68.76,68.7679,64714.0
2019-04-09 11:40:00,86.99,87.09,86.98,87.05,64458.0,68.76,68.839,68.7521,68.8074,64458.0
2019-04-09 11:50:00,87.05,87.06,86.96,86.99,44479.0,68.8074,68.8153,68.7363,68.76,44479.0
2019-04-09 12:00:00,86.99,87.06,86.95,87.05,37010.0,68.76,68.8153,68.7284,68.8074,37010.0
2019-04-09 12:10:00,87.04,87.14,87.02,87.13,34003.0,68.7995,68.8786,68.7837,68.8707,34003.0
2019-04-09 12:20:00,87.14,87.15,87.06,87.09,32509.0,68.8786,68.8865,68.8153,68.839,32509.0
2019-04-09 12:30:00,87.09,87.09,87.01,87.01,45481.0,68.839,68.839,68.7758,68.7758,45481.0
2019-04-09 12:40:00,87.02,87.04,86.96,86.98,39471.0,68.7837,68.7995,68.7363,68.7521,39471.0
2019-04-09 12:50:00,86.98,87.01,86.97,86.98,45297.0,68.7521,68.7758,68.7442,68.7521,45297.0
2019-04-09 13:00:00,86.98,87.0,86.96,86.99,50577.0,68.7521,68.7679,68.7363,68.76,50577.0
2019-04-09 13:10:00,87.0,87.01,86.96,86.98,31904.0,68.7679,68.7758,68.7363,68.7521,31904.0
2019-04-09 13:20:00,86.98,87.02,86.96,87.02,34351.0,68.7521,68.7837,68.7363,68.7837,34351.0
2019-04-09 13:30:00,87.02,87.02,86.95,87.01,54667.0,68.7837,68.7837,68.7284,68.7758,54667.0
2019-04-09 13:40:00,87.01,87.01,86.95,86.95,29648.0,68.7758,68.7758,68.7284,68.7284,29648.0
2019-04-09 13:50:00,86.96,86.97,86.92,86.96,32332.0,68.7363,68.7442,68.7047,68.7363,32332.0
2019-04-09 14:00:00,86.96,86.98,86.92,86.97,47778.0,68.7363,68.7521,68.7047,68.7442,47778.0
2019-04-09 14:10:00,86.95,86.98,86.92,86.98,61570.0,68.7284,68.7521,68.7047,68.7521,61570.0
2019-04-09 14:20:00,86.98,86.99,86.93,86.96,45444.0,68.7521,68.76,68.7126,68.7363,45444.0
2019-04-09 14:30:00,86.95,87.0,86.94,86.94,42026.0,68.7284,68.7679,68.7205,68.7205,42026.0
2019-04-09 14:40:00,86.94,86.97,86.87,86.97,207430.0,68.7205,68.7442,68.6651,68.7442,207430.0
2019-04-09 14:50:00,86.96,86.98,86.92,86.95,96710.0,68.7363,68.7521,68.7047,68.7284,96710.0
2019-04-09 15:00:00,86.96,87.03,86.96,86.97,73927.0,68.7363,68.7916,68.7363,68.7442,73927.0
2019-04-09 15:10:00,86.97,86.98,86.92,86.96,53278.0,68.7442,68.7521,68.7047,68.7363,53278.0
2019-04-09 15:20:00,86.96,86.97,86.83,86.84,93253.0,68.7363,68.7442,68.6335,68.6414,93253.0
2019-04-09 15:30:00,86.83,86.89,86.82,86.87,102943.0,68.6335,68.681,68.6256,68.6651,102943.0
2019-04-09 15:40:00,86.87,86.95,86.84,86.9,156906.0,68.6651,68.7284,68.6414,68.6889,156906.0
2019-04-09 15:50:00,86.9,86.9,86.74,86.87,334416.0,68.6889,68.6889,68.5624,68.6651,334416.0
2019-04-10 09:30:00,87.21,87.32,87.02,87.3,157752.0,68.9339,69.0208,68.7837,69.005,157752.0
2019-04-10 09:40:00,87.31,87.5,87.24,87.49,137585.0,69.0129,69.1631,68.9576,69.1552,137585.0
2019-04-10 09:50:00,87.49,87.49,87.32,87.46,122509.0,69.1552,69.1552,69.0208,69.1315,122509.0
2019-04-10 10:00:00,87.46,87.46,87.17,87.17,85078.0,69.1315,69.1315,68.9023,68.9023,85078.0
2019-04-10 10:10:00,87.17,87.26,87.15,87.19,269448.0,68.9023,68.9734,68.8865,68.9181,269448.0
2019-04-10 10:20:00,87.19,87.3,87.17,87.3,79947.0,68.9181,69.005,68.9023,69.005,79947.0
2019-04-10 10:30:00,87.32,87.41,87.3,87.36,96888.0,69.0208,69.092,69.005,69.0525,96888.0
2019-04-10 10:40:00,87.35,87.48,87.33,87.43,80191.0,69.0446,69.1473,69.0287,69.1078,80191.0
2019-04-10 10:50:00,87.4,87.54,87.4,87.5,38651.0,69.0841,69.1947,69.0841,69.1631,38651.0
2019-04-10 11:00:00,87.5,87.53,87.4,87.42,41496.0,69.1631,69.1868,69.0841,69.0999,41496.0
2019-04-10 11:10:00,87.43,87.44,87.33,87.36,42043.0,69.1078,69.1157,69.0287,69.0525,42043.0
2019-04-10 11:20:00,87.36,87.37,87.23,87.28,58438.0,69.0525,69.0604,68.9497,68.9892,58438.0
2019-04-10 11:30:00,87.28,87.4,87.28,87.33,60353.0,68.9892,69.0841,68.9892,69.0287,60353.0
2019-04-10 11:40:00,87.32,87.36,87.31,87.34,24761.0,69.0208,69.0525,69.0129,69.0367,24761.0
2019-04-10 11:50:00,87.34,87.38,87.31,87.36,33450.0,69.0367,69.0683,69.0129,69.0525,33450.0
2019-04-10 12:00:00,87.37,87.39,87.32,87.33,57778.0,69.0604,69.0762,69.0208,69.0287,57778.0
2019-04-10 12:10:00,87.33,87.38,87.27,87.36,46393.0,69.0287,69.0683,68.9813,69.0525,46393.0
2019-04-10 12:20:00,87.35,87.39,87.32,87.37,44267.0,69.0446,69.0762,69.0208,69.0604,44267.0
2019-04-10 12:30:00,87.38,87.45,87.36,87.36,31873.0,69.0683,69.1236,69.0525,69.0525,31873.0
2019-04-10 12:40:00,87.36,87.41,87.35,87.36,28726.0,69.0525,69.092,69.0446,69.0525,28726.0
2019-04-10 12:50:00,87.36,87.37,87.33,87.36,43074.0,69.0525,69.0604,69.0287,69.0525,43074.0
2019-04-10 13:00:00,87.37,87.4,87.36,87.39,22204.0,69.0604,69.0841,69.0525,69.0762,22204.0
2019-04-10 13:10:00,87.39,87.5,87.39,87.49,27274.0,69.0762,69.1631,69.0762,69.1552,27274.0
2019-04-10 13:20:00,87.49,87.53,87.48,87.49,54120.0,69.1552,69.1868,69.1473,69.1552,54120.0
2019-04-10 13:30:00,87.48,87.54,87.48,87.51,46565.0,69.1473,69.1947,69.1473,69.171,46565.0
2019-04-10 13:40:00,87.52,87.6,87.51,87.6,79912.0,69.1789,69.2422,69.171,69.2422,79912.0
2019-04-10 13:50:00,87.6,87.77,87.6,87.76,134116.0,69.2422,69.3765,69.2422,69.3686,134116.0
2019-04-10 14:00:00,87.76,87.76,87.62,87.66,150840.0,69.3686,69.3686,69.258,69.2896,150840.0
2019-04-10 14:10:00,87.66,87.71,87.63,87.66,170579.0,69.2896,69.3291,69.2659,69.2896,170579.0
2019-04-10 14:20:00,87.66,87.68,87.57,87.65,73421.0,69.2896,69.3054,69.2185,69.2817,73421.0
2019-04-10 14:30:00,87.65,87.66,87.56,87.63,129211.0,69.2817,69.2896,69.2105,69.2659,129211.0
2019-04-10 14:40:00,87.64,87.67,87.62,87.63,113970.0,69.2738,69.2975,69.258,69.2659,113970.0
2019-04-10 14:50:00,87.64,87.71,87.63,87.69,144191.0,69.2738,69.3291,69.2659,69.3133,144191.0
2019-04-10 15:00:00,87.7,87.75,87.69,87.71,50685.0,69.3212,69.3607,69.3133,69.3291,50685.0
2019-04-10 15:10:00,87.71,87.73,87.66,87.7,61598.0,69.3291,69.3449,69.2896,69.3212,61598.0
2019-04-10 15:20:00,87.71,87.72,87.59,87.59,66764.0,69.3291,69.337,69.2343,69.2343,66764.0
2019-04-10 15:30:00,87.57,87.62,87.47,87.59,136238.0,69.2185,69.258,69.1394,69.2343,136238.0
2019-04-10 15:40:00,87.59,87.62,87.49,87.55,104750.0,69.2343,69.258,69.1552,69.2026,104750.0
2019-04-10 15:50:00,87.55,87.72,87.53,87.7,545925.0,69.2026,69.337,69.1868,69.3212,545925.0
2019-04-11 09:30:00,87.78,87.97,87.69,87.74,260964.0,69.3844,69.5346,69.3133,69.3528,260964.0
2019-04-11 09:40:00,87.73,87.85,87.69,87.85,109340.0,69.3449,69.4398,69.3133,69.4398,109340.0
2019-04-11 09:50:00,87.86,87.99,87.78,87.99,117467.0,69.4477,69.5504,69.3844,69.5504,117467.0
2019-04-11 10:00:00,88.0,88.09,87.92,87.93,136189.0,69.5583,69.6295,69.4951,69.503,136189.0
2019-04-11 10:10:00,87.94,87.94,87.71,87.75,118035.0,69.5109,69.5109,69.3291,69.3607,118035.0
2019-04-11 10:20:00,87.75,87.76,87.69,87.75,85677.0,69.3607,69.3686,69.3133,69.3607,85677.0
2019-04-11 10:30:00,87.76,87.79,87.67,87.68,69650.0,69.3686,69.3923,69.2975,69.3054,69650.0
2019-04-11 10:40:00,87.67,87.77,87.65,87.66,37516.0,69.2975,69.3765,69.2817,69.2896,37516.0
2019-04-11 10:50:00,87.67,87.75,87.65,87.74,111752.0,69.2975,69.3607,69.2817,69.3528,111752.0
2019-04-11 11:00:00,87.75,87.82,87.72,87.73,44833.0,69.3607,69.4161,69.337,69.3449,44833.0
2019-04-11 11:10:00,87.72,87.75,87.65,87.65,131334.0,69.337,69.3607,69.2817,69.2817,131334.0
2019-04-11 11:20:00,87.65,87.67,87.54,87.55,41849.0,69.2817,69.2975,69.1947,69.2026,41849.0
2019-04-11 11:30:00,87.54,87.58,87.48,87.48,40955.0,69.1947,69.2264,69.1473,69.1473,40955.0
2019-04-11 11:40:00,87.48,87.48,87.28,87.37,65797.0,69.1473,69.1473,68.9892,69.0604,65797.0
2019-04-11 11:50:00,87.37,87.47,87.28,87.3,136932.0,69.0604,69.1394,68.9892,69.005,136932.0
2019-04-11 12:00:00,87.3,87.4,87.28,87.37,68341.0,69.005,69.0841,68.9892,69.0604,68341.0
2019-04-11 12:10:00,87.38,87.4,87.34,87.39,46999.0,69.0683,69.0841,69.0367,69.0762,46999.0
2019-04-11 12:20:00,87.41,87.47,87.4,87.41,47793.0,69.092,69.1394,69.0841,69.092,47793.0
2019-04-11 12:30:00,87.42,87.46,87.38,87.45,44497.0,69.0999,69.1315,69.0683,69.1236,44497.0
2019-04-11 12:40:00,87.43,87.48,87.41,87.45,28441.0,69.1078,69.1473,69.092,69.1236,28441.0
2019-04-11 12:50:00,87.45,87.55,87.43,87.55,28934.0,69.1236,69.2026,69.1078,69.2026,28934.0
2019-04-11 13:00:00,87.54,87.59,87.5,87.51,30577.0,69.1947,69.2343,69.1631,69.171,30577.0
2019-04-11 13:10:00,87.51,87.59,87.51,87.55,37332.0,69.171,69.2343,69.171,69.2026,37332.0
2019-04-11 13:20:00,87.55,87.55,87.5,87.53,29813.0,69.2026,69.2026,69.1631,69.1868,29813.0
2019-04-11 13:30:00,87.51,87.52,87.47,87.48,25699.0,69.171,69.1789,69.1394,69.1473,25699.0
2019-04-11 13:40:00,87.48,87.56,87.44,87.55,82292.0,69.1473,69.2105,69.1157,69.2026,82292.0
2019-04-11 13:50:00,87.54,87.56,87.48,87.49,52052.0,69.1947,69.2105,69.1473,69.1552,52052.0
2019-04-11 14:00:00,87.5,87.53,87.46,87.48,48579.0,69.1631,69.1868,69.1315,69.1473,48579.0
2019-04-11 14:10:00,87.48,87.54,87.45,87.46,32569.0,69.1473,69.1947,69.1236,69.1315,32569.0
2019-04-11 14:20:00,87.46,87.49,87.41,87.41,26439.0,69.1315,69.1552,69.092,69.092,26439.0
2019-04-11 14:30:00,87.41,87.45,87.4,87.43,34274.0,69.092,69.1236,69.0841,69.1078,34274.0
2019-04-11 14:40:00,87.42,87.51,87.41,87.5,30702.0,69.0999,69.171,69.092,69.1631,30702.0
2019-04-11 14:50:00,87.49,87.52,87.45,87.51,32439.0,69.1552,69.1789,69.1236,69.171,32439.0
2019-04-11 15:00:00,87.51,87.56,87.5,87.52,63700.0,69.171,69.2105,69.1631,69.1789,63700.0
2019-04-11 15:10:00,87.51,87.52,87.42,87.43,41154.0,69.171,69.1789,69.0999,69.1078,41154.0
2019-04-11 15:20:00,87.43,87.47,87.42,87.46,45542.0,69.1078,69.1394,69.0999,69.1315,45542.0
2019-04-11 15:30:00,87.47,87.63,87.46,87.59,54902.0,69.1394,69.2659,69.1315,69.2343,54902.0
2019-04-11 15:40:00,87.58,87.61,87.54,87.54,74764.0,69.2264,69.2501,69.1947,69.1947,74764.0
2019-04-11 15:50:00,87.54,87.66,87.54,87.63,176304.0,69.1947,69.2896,69.1947,69.2659,176304.0
2019-04-12 09:30:00,87.55,87.59,86.97,87.11,368941.0,69.2026,69.2343,68.7442,68.8549,368941.0
2019-04-12 09:40:00,87.1,87.33,87.05,87.13,127982.0,68.8469,69.0287,68.8074,68.8707,127982.0
2019-04-12 09:50:00,87.13,87.31,87.1,87.3,93651.0,68.8707,69.0129,68.8469,69.005,93651.0
2019-04-12 10:00:00,87.31,87.37,87.17,87.2,134221.0,69.0129,69.0604,68.9023,68.926,134221.0
2019-04-12 10:10:00,87.2,87.27,87.17,87.22,52766.0,68.926,68.9813,68.9023,68.9418,52766.0
2019-04-12 10:20:00,87.22,87.39,87.22,87.31,134923.0,68.9418,69.0762,68.9418,69.0129,134923.0
2019-04-12 10:30:00,87.31,87.39,87.28,87.28,281194.0,69.0129,69.0762,68.9892,68.9892,281194.0
2019-04-12 10:40:00,87.28,87.38,87.26,87.33,178933.0,68.9892,69.0683,68.9734,69.0287,178933.0
2019-04-12 10:50:00,87.32,87.35,87.24,87.27,78868.0,69.0208,69.0446,68.9576,68.9813,78868.0
2019-04-12 11:00:00,87.28,87.3,87.2,87.23,47675.0,68.9892,69.005,68.926,68.9497,47675.0
2019-04-12 11:10:00,87.22,87.26,87.12,87.25,45600.0,68.9418,68.9734,68.8628,68.9655,45600.0
2019-04-12 11:20:00,87.24,87.31,87.23,87.29,53075.0,68.9576,69.0129,68.9497,68.9971,53075.0
2019-04-12 11:30:00,87.28,87.34,87.27,87.29,165249.0,68.9892,69.0367,68.9813,68.9971,165249.0
2019-04-12 11:40:00,87.3,87.31,87.24,87.29,56663.0,69.005,69.0129,68.9576,68.9971,56663.0
2019-04-12 11:50:00,87.28,87.33,87.25,87.33,68433.0,68.9892,69.0287,68.9655,69.0287,68433.0
2019-04-12 12:00:00,87.33,87.43,87.33,87.43,39994.0,69.0287,69.1078,69.0287,69.1078,39994.0
2019-04-12 12:10:00,87.43,87.48,87.41,87.46,32493.0,69.1078,69.1473,69.092,69.1315,32493.0
2019-04-12 12:20:00,87.47,87.48,87.4,87.42,58380.0,69.1394,69.1473,69.0841,69.0999,58380.0
2019-04-12 12:30:00,87.43,87.52,87.43,87.52,38980.0,69.1078,69.1789,69.1078,69.1789,38980.0
2019-04-12 12:40:00,87.52,87.61,87.52,87.61,34521.0,69.1789,69.2501,69.1789,69.2501,34521.0
2019-04-12 12:50:00,87.6,87.66,87.6,87.64,33174.0,69.2422,69.2896,69.2422,69.2738,33174.0
2019-04-12 13:00:00,87.65,87.72,87.64,87.68,57366.0,69.2817,69.337,69.2738,69.3054,57366.0
2019-04-12 13:10:00,87.68,87.75,87.67,87.74,56375.0,69.3054,69.3607,69.2975,69.3528,56375.0
2019-04-12 13:20:00,87.73,87.74,87.66,87.68,35941.0,69.3449,69.3528,69.2896,69.3054,35941.0
2019-04-12 13:30:00,87.68,87.69,87.6,87.64,33478.0,69.3054,69.3133,69.2422,69.2738,33478.0
2019-04-12 13:40:00,87.64,87.71,87.6,87.68,59631.0,69.2738,69.3291,69.2422,69.3054,59631.0
2019-04-12 13:50:00,87.68,87.7,87.63,87.63,39329.0,69.3054,69.3212,69.2659,69.2659,39329.0
2019-04-12 14:00:00,87.63,87.71,87.63,87.69,49275.0,69.2659,69.3291,69.2659,69.3133,49275.0
2019-04-12 14:10:00,87.69,87.71,87.63,87.68,40988.0,69.3133,69.3291,69.2659,69.3054,40988.0
2019-04-12 14:20:00,87.67,87.77,87.66,87.77,22967.0,69.2975,69.3765,69.2896,69.3765,22967.0
2019-04-12 14:30:00,87.77,87.85,87.76,87.84,89483.0,69.3765,69.4398,69.3686,69.4319,89483.0
2019-04-12 14:40:00,87.85,87.87,87.79,87.83,63667.0,69.4398,69.4556,69.3923,69.424,63667.0
2019-04-12 14:50:00,87.83,87.88,87.81,87.87,55887.0,69.424,69.4635,69.4082,69.4556,55887.0
2019-04-12 15:00:00,87.87,87.9,87.81,87.89,52613.0,69.4556,69.4793,69.4082,69.4714,52613.0
2019-04-12 15:10:00,87.89,87.94,87.85,87.91,29054.0,69.4714,69.5109,69.4398,69.4872,29054.0
2019-04-12 15:20:00,87.91,87.96,87.89,87.94,54598.0,69.4872,69.5267,69.4714,69.5109,54598.0
2019-04-12 15:30:00,87.93,87.99,87.88,87.98,68633.0,69.503,69.5504,69.4635,69.5425,68633.0
2019-04-12 15:40:00,87.98,87.99,87.92,87.95,251308.0,69.5425,69.5504,69.4951,69.5188,251308.0
2019-04-12 15:50:00,87.96,88.08,87.92,88.05,488686.0,69.5267,69.6216,69.4951,69.5979,488686.0
2019-04-15 09:30:00,88.1,88.14,87.84,88.03,261212.0,69.6374,69.669,69.4319,69.5821,261212.0
2019-04-15 09:40:00,88.04,88.08,87.82,87.84,125125.0,69.59,69.6216,69.4161,69.4319,125125.0
2019-04-15 09:50:00,87.85,87.86,87.62,87.65,109984.0,69.4398,69.4477,69.258,69.2817,109984.0
2019-04-15 10:00:00,87.65,87.7,87.53,87.55,53972.0,69.2817,69.3212,69.1868,69.2026,53972.0
2019-04-15 10:10:00,87.55,87.56,87.47,87.55,63927.0,69.2026,69.2105,69.1394,69.2026,63927.0
2019-04-15 10:20:00,87.56,87.58,87.47,87.5,73930.0,69.2105,69.2264,69.1394,69.1631,73930.0
2019-04-15 10:30:00,87.51,87.55,87.42,87.45,42693.0,69.171,69.2026,69.0999,69.1236,42693.0
2019-04-15 10:40:00,87.45,87.53,87.39,87.45,47141.0,69.1236,69.1868,69.0762,69.1236,47141.0
2019-04-15 10:50:00,87.46,87.48,87.38,87.42,50357.0,69.1315,69.1473,69.0683,69.0999,50357.0
2019-04-15 11:00:00,87.44,87.48,87.41,87.44,37035.0,69.1157,69.1473,69.092,69.1157,37035.0
2019-04-15 11:10:00,87.44,87.58,87.41,87.57,29489.0,69.1157,69.2264,69.092,69.2185,29489.0
2019-04-15 11:20:00,87.58,87.59,87.41,87.47,108873.0,69.2264,69.2343,69.092,69.1394,108873.0
2019-04-15 11:30:00,87.47,87.52,87.4,87.42,49453.0,69.1394,69.1789,69.0841,69.0999,49453.0
2019-04-15 11:40:00,87.42,87.52,87.4,87.51,36826.0,69.0999,69.1789,69.0841,69.171,36826.0
2019-04-15 11:50:00,87.51,87.54,87.4,87.43,42368.0,69.171,69.1947,69.0841,69.1078,42368.0
2019-04-15 12:00:00,87.43,87.46,87.38,87.4,29258.0,69.1078,69.1315,69.0683,69.0841,29258.0
2019-04-15 12:10:00,87.4,87.46,87.37,87.44,45523.0,69.0841,69.1315,69.0604,69.1157,45523.0
2019-04-15 12:20:00,87.43,87.44,87.38,87.4,70584.0,69.1078,69.1157,69.0683,69.0841,70584.0
2019-04-15 12:30:00,87.41,87.48,87.41,87.46,65876.0,69.092,69.1473,69.092,69.1315,65876.0
2019-04-15 12:40:00,87.46,87.47,87.41,87.42,33067.0,69.1315,69.1394,69.092,69.0999,33067.0
2019-04-15 12:50:00,87.42,87.48,87.41,87.46,26047.0,69.0999,69.1473,69.092,69.1315,26047.0
2019-04-15 13:00:00,87.46,87.53,87.46,87.5,31916.0,69.1315,69.1868,69.1315,69.1631,31916.0
2019-04-15 13:10:00,87.5,87.52,87.48,87.52,50752.0,69.1631,69.1789,69.1473,69.1789,50752.0
2019-04-15 13:20:00,87.52,87.54,87.47,87.47,33235.0,69.1789,69.1947,69.1394,69.1394,33235.0
2019-04-15 13:30:00,87.48,87.52,87.47,87.5,45494.0,69.1473,69.1789,69.1394,69.1631,45494.0
2019-04-15 13:40:00,87.51,87.52,87.46,87.5,41702.0,69.171,69.1789,69.1315,69.1631,41702.0
2019-04-15 13:50:00,87.51,87.51,87.47,87.49,26172.0,69.171,69.171,69.1394,69.1552,26172.0
2019-04-15 14:00:00,87.49,87.55,87.47,87.54,31249.0,69.1552,69.2026,69.1394,69.1947,31249.0
2019-04-15 14:10:00,87.54,87.54,87.46,87.46,50485.0,69.1947,69.1947,69.1315,69.1315,50485.0
2019-04-15 14:20:00,87.46,87.49,87.46,87.47,31124.0,69.1315,69.1552,69.1315,69.1394,31124.0
2019-04-15 14:30:00,87.48,87.49,87.42,87.44,31321.0,69.1473,69.1552,69.0999,69.1157,31321.0
2019-04-15 14:40:00,87.43,87.46,87.38,87.4,53872.0,69.1078,69.1315,69.0683,69.0841,53872.0
2019-04-15 14:50:00,87.39,87.44,87.38,87.42,65381.0,69.0762,69.1157,69.0683,69.0999,65381.0
2019-04-15 15:00:00,87.42,87.51,87.41,87.51,34636.0,69.0999,69.171,69.092,69.171,34636.0
2019-04-15 15:10:00,87.5,87.52,87.46,87.47,25879.0,69.1631,69.1789,69.1315,69.1394,25879.0
2019-04-15 15:20:00,87.47,87.53,87.46,87.51,101290.0,69.1394,69.1868,69.1315,69.171,101290.0
2019-04-15 15:30:00,87.51,87.57,87.47,87.54,94952.0,69.171,69.2185,69.1394,69.1947,94952.0
2019-04-15 15:40:00,87.55,87.6,87.48,87.49,97042.0,69.2026,69.2422,69.1473,69.1552,97042.0
2019-04-15 15:50:00,87.49,87.63,87.46,87.6,198524.0,69.1552,69.2659,69.1315,69.2422,198524.0
2019-04-16 09:30:00,87.62,87.66,87.38,87.48,390377.0,69.258,69.2896,69.0683,69.1473,390377.0
2019-04-16 09:40:00,87.48,87.5,87.37,87.48,123782.0,69.1473,69.1631,69.0604,69.1473,123782.0
2019-04-16 09:50:00,87.47,87.57,87.35,87.39,103962.0,69.1394,69.2185,69.0446,69.0762,103962.0
2019-04-16 10:00:00,87.38,87.39,87.17,87.17,82470.0,69.0683,69.0762,68.9023,68.9023,82470.0
2019-04-16 10:10:00,87.17,87.19,87.09,87.17,145401.0,68.9023,68.9181,68.839,68.9023,145401.0
2019-04-16 10:20:00,87.17,87.19,86.95,86.96,84374.0,68.9023,68.9181,68.7284,68.7363,84374.0
2019-04-16 10:30:00,86.95,87.01,86.86,86.96,57422.0,68.7284,68.7758,68.6572,68.7363,57422.0
2019-04-16 10:40:00,86.96,86.98,86.71,86.76,90482.0,68.7363,68.7521,68.5387,68.5782,90482.0
2019-04-16 10:50:00,86.77,86.88,86.76,86.81,137267.0,68.5861,68.6731,68.5782,68.6177,137267.0
2019-04-16 11:00:00,86.81,86.81,86.71,86.73,65063.0,68.6177,68.6177,68.5387,68.5545,65063.0
2019-04-16 11:10:00,86.73,86.73,86.65,86.7,95798.0,68.5545,68.5545,68.4913,68.5308,95798.0
2019-04-16 11:20:00,86.69,86.69,86.55,86.56,189789.0,68.5229,68.5229,68.4122,68.4201,189789.0
2019-04-16 11:30:00,86.56,86.57,86.36,86.37,139118.0,68.4201,68.428,68.262,68.2699,139118.0
2019-04-16 11:40:00,86.36,86.36,86.2,86.26,194413.0,68.262,68.262,68.1356,68.183,194413.0
2019-04-16 11:50:00,86.26,86.27,86.14,86.18,637473.0,68.183,68.1909,68.0881,68.1197,637473.0
2019-04-16 12:00:00,86.18,86.2,86.03,86.11,71978.0,68.1197,68.1356,68.0012,68.0644,71978.0
2019-04-16 12:10:00,86.12,86.15,86.04,86.05,70714.0,68.0723,68.096,68.0091,68.017,70714.0
2019-04-16 12:20:00,86.05,86.15,86.03,86.1,132738.0,68.017,68.096,68.0012,68.0565,132738.0
2019-04-16 12:30:00,86.09,86.17,86.07,86.11,75407.0,68.0486,68.1118,68.0328,68.0644,75407.0
2019-04-16 12:40:00,86.1,86.1,85.98,85.99,79814.0,68.0565,68.0565,67.9617,67.9696,79814.0
2019-04-16 12:50:00,85.99,86.06,85.95,86.03,285078.0,67.9696,68.0249,67.9379,68.0012,285078.0
2019-04-16 13:00:00,86.03,86.33,86.0,86.01,108164.0,68.0012,68.2383,67.9775,67.9854,108164.0
2019-04-16 13:10:00,86.01,86.02,85.92,85.92,266283.0,67.9854,67.9933,67.9142,67.9142,266283.0
2019-04-16 13:20:00,85.92,85.92,85.81,85.85,72001.0,67.9142,67.9142,67.8273,67.8589,72001.0
2019-04-16 13:30:00,85.86,85.86,85.71,85.72,50364.0,67.8668,67.8668,67.7482,67.7561,50364.0
2019-04-16 13:40:00,85.71,85.74,85.64,85.64,105435.0,67.7482,67.772,67.6929,67.6929,105435.0
2019-04-16 13:50:00,85.64,85.64,85.48,85.51,116593.0,67.6929,67.6929,67.5664,67.5902,116593.0
2019-04-16 14:00:00,85.52,85.53,85.37,85.39,121488.0,67.5981,67.606,67.4795,67.4953,121488.0
2019-04-16 14:10:00,85.38,85.38,85.27,85.32,192583.0,67.4874,67.4874,67.4005,67.44,192583.0
2019-04-16 14:20:00,85.33,85.55,85.3,85.54,116932.0,67.4479,67.6218,67.4242,67.6139,116932.0
2019-04-16 14:30:00,85.54,85.86,85.54,85.79,159905.0,67.6139,67.8668,67.6139,67.8115,159905.0
2019-04-16 14:40:00,85.79,85.86,85.7,85.84,135691.0,67.8115,67.8668,67.7403,67.851,135691.0
2019-04-16 14:50:00,85.84,85.86,85.72,85.77,61525.0,67.851,67.8668,67.7561,67.7957,61525.0
2019-04-16 15:00:00,85.77,85.83,85.76,85.77,151499.0,67.7957,67.8431,67.7878,67.7957,151499.0
2019-04-16 15:10:00,85.77,85.85,85.76,85.81,237115.0,67.7957,67.8589,67.7878,67.8273,237115.0
2019-04-16 15:20:00,85.81,85.82,85.66,85.71,249437.0,67.8273,67.8352,67.7087,67.7482,249437.0
2019-04-16 15:30:00,85.72,85.76,85.49,85.61,257373.0,67.7561,67.7878,67.5743,67.6692,257373.0
2019-04-16 15:40:00,85.61,85.67,85.53,85.6,185372.0,67.6692,67.7166,67.606,67.6613,185372.0
2019-04-16 15:50:00,85.61,85.66,85.59,85.63,750494.0,67.6692,67.7087,67.6534,67.685,750494.0
2019-04-17 09:30:00,85.91,86.03,85.1,85.11,539951.0,67.9063,68.0012,67.2661,67.274,539951.0
2019-04-17 09:40:00,85.11,85.28,84.99,85.19,277195.0,67.274,67.4084,67.1791,67.3372,277195.0
2019-04-17 09:50:00,85.19,85.26,85.01,85.2,260557.0,67.3372,67.3925,67.1949,67.3451,260557.0
2019-04-17 10:00:00,85.19,85.2,84.72,84.8,281130.0,67.3372,67.3451,66.9657,67.0289,281130.0
2019-04-17 10:10:00,84.81,85.1,84.81,85.06,265416.0,67.0369,67.2661,67.0369,67.2345,265416.0
2019-04-17 10:20:00,85.06,85.12,84.91,84.93,264739.0,67.2345,67.2819,67.1159,67.1317,264739.0
2019-04-17 10:30:00,84.92,84.98,84.75,84.82,411095.0,67.1238,67.1712,66.9894,67.0448,411095.0
2019-04-17 10:40:00,84.82,84.85,84.74,84.79,145160.0,67.0448,67.0685,66.9815,67.021,145160.0
2019-04-17 10:50:00,84.79,84.79,84.57,84.59,181146.0,67.021,67.021,66.8471,66.863,181146.0
2019-04-17 11:00:00,84.59,84.88,84.56,84.86,95131.0,66.863,67.0922,66.8392,67.0764,95131.0
2019-04-17 11:10:00,84.86,84.87,84.77,84.8,78148.0,67.0764,67.0843,67.0052,67.0289,78148.0
2019-04-17 11:20:00,84.79,84.85,84.74,84.84,109232.0,67.021,67.0685,66.9815,67.0606,109232.0
2019-04-17 11:30:00,84.84,84.85,84.63,84.65,109029.0,67.0606,67.0685,66.8946,66.9104,109029.0
2019-04-17 11:40:00,84.65,84.82,84.65,84.77,137913.0,66.9104,67.0448,66.9104,67.0052,137913.0
2019-04-17 11:50:00,84.78,84.85,84.75,84.8,99488.0,67.0131,67.0685,66.9894,67.0289,99488.0
2019-04-17 12:00:00,84.79,84.83,84.72,84.73,78819.0,67.021,67.0527,66.9657,66.9736,78819.0
2019-04-17 12:10:00,84.73,84.73,84.62,84.62,49006.0,66.9736,66.9736,66.8867,66.8867,49006.0
2019-04-17 12:20:00,84.62,84.74,84.6,84.71,102819.0,66.8867,66.9815,66.8709,66.9578,102819.0
2019-04-17 12:30:00,84.71,84.72,84.58,84.69,56568.0,66.9578,66.9657,66.8551,66.942,56568.0
2019-04-17 12:40:00,84.69,84.71,84.6,84.64,44827.0,66.942,66.9578,66.8709,66.9025,44827.0
2019-04-17 12:50:00,84.63,84.75,84.61,84.68,32918.0,66.8946,66.9894,66.8788,66.9341,32918.0
2019-04-17 13:00:00,84.68,84.78,84.66,84.77,50367.0,66.9341,67.0131,66.9183,67.0052,50367.0
2019-04-17 13:10:00,84.76,84.87,84.73,84.85,92303.0,66.9973,67.0843,66.9736,67.0685,92303.0
2019-04-17 13:20:00,84.85,84.85,84.71,84.73,47419.0,67.0685,67.0685,66.9578,66.9736,47419.0
2019-04-17 13:30:00,84.73,84.84,84.73,84.81,55017.0,66.9736,67.0606,66.9736,67.0369,55017.0
2019-04-17 13:40:00,84.81,84.87,84.77,84.85,41558.0,67.0369,67.0843,67.0052,67.0685,41558.0
2019-04-17 13:50:00,84.85,84.86,84.8,84.83,63349.0,67.0685,67.0764,67.0289,67.0527,63349.0
2019-04-17 14:00:00,84.82,84.92,84.79,84.84,131699.0,67.0448,67.1238,67.021,67.0606,131699.0
2019-04-17 14:10:00,84.85,85.03,84.85,84.95,239541.0,67.0685,67.2107,67.0685,67.1475,239541.0
2019-04-17 14:20:00,84.95,84.98,84.87,84.9,66705.0,67.1475,67.1712,67.0843,67.108,66705.0
2019-04-17 14:30:00,84.9,85.01,84.9,84.99,68419.0,67.108,67.1949,67.108,67.1791,68419.0
2019-04-17 14:40:00,85.0,85.08,84.99,85.05,73558.0,67.187,67.2503,67.1791,67.2266,73558.0
2019-04-17 14:50:00,85.05,85.16,85.05,85.1,73585.0,67.2266,67.3135,67.2266,67.2661,73585.0
2019-04-17 15:00:00,85.1,85.31,85.1,85.24,79103.0,67.2661,67.4321,67.2661,67.3767,79103.0
2019-04-17 15:10:00,85.24,85.34,85.23,85.28,124971.0,67.3767,67.4558,67.3688,67.4084,124971.0
2019-04-17 15:20:00,85.29,85.3,85.2,85.25,103443.0,67.4163,67.4242,67.3451,67.3846,103443.0
2019-04-17 15:30:00,85.26,85.29,85.17,85.23,165517.0,67.3925,67.4163,67.3214,67.3688,165517.0
2019-04-17 15:40:00,85.23,85.23,84.98,85.0,181602.0,67.3688,67.3688,67.1712,67.187,181602.0
2019-04-17 15:50:00,85.0,85.01,84.84,84.85,438928.0,67.187,67.1949,67.0606,67.0685,438928.0
2019-04-18 09:30:00,85.11,85.16,84.57,84.85,361487.0,67.274,67.3135,66.8471,67.0685,361487.0
2019-04-18 09:40:00,84.84,85.09,84.81,84.97,208318.0,67.0606,67.2582,67.0369,67.1633,208318.0
2019-04-18 09:50:00,84.98,85.03,84.89,84.91,160960.0,67.1712,67.2107,67.1001,67.1159,160960.0
2019-04-18 10:00:00,84.91,85.2,84.88,85.06,158122.0,67.1159,67.3451,67.0922,67.2345,158122.0
2019-04-18 10:10:00,85.06,85.17,84.99,85.1,170175.0,67.2345,67.3214,67.1791,67.2661,170175.0
2019-04-18 10:20:00,85.09,85.13,85.03,85.1,73519.0,67.2582,67.2898,67.2107,67.2661,73519.0
2019-04-18 10:30:00,85.11,85.11,84.92,84.97,95566.0,67.274,67.274,67.1238,67.1633,95566.0
2019-04-18 10:40:00,84.96,85.22,84.95,85.17,132106.0,67.1554,67.3609,67.1475,67.3214,132106.0
2019-04-18 10:50:00,85.17,85.26,85.09,85.19,80784.0,67.3214,67.3925,67.2582,67.3372,80784.0
2019-04-18 11:00:00,85.19,85.21,85.09,85.12,83672.0,67.3372,67.353,67.2582,67.2819,83672.0
2019-04-18 11:10:00,85.11,85.19,85.09,85.16,104893.0,67.274,67.3372,67.2582,67.3135,104893.0
2019-04-18 11:20:00,85.16,85.21,85.08,85.13,75370.0,67.3135,67.353,67.2503,67.2898,75370.0
2019-04-18 11:30:00,85.14,85.33,85.14,85.3,105649.0,67.2977,67.4479,67.2977,67.4242,105649.0
2019-04-18 11:40:00,85.28,85.41,85.27,85.37,96011.0,67.4084,67.5111,67.4005,67.4795,96011.0
2019-04-18 11:50:00,85.37,85.38,85.28,85.34,42084.0,67.4795,67.4874,67.4084,67.4558,42084.0
2019-04-18 12:00:00,85.35,85.38,85.31,85.36,71792.0,67.4637,67.4874,67.4321,67.4716,71792.0
2019-04-18 12:10:00,85.37,85.44,85.35,85.39,49375.0,67.4795,67.5348,67.4637,67.4953,49375.0
2019-04-18 12:20:00,85.39,85.48,85.36,85.48,52469.0,67.4953,67.5664,67.4716,67.5664,52469.0
2019-04-18 12:30:00,85.48,85.56,85.47,85.5,126417.0,67.5664,67.6297,67.5585,67.5823,126417.0
2019-04-18 12:40:00,85.49,85.57,85.49,85.56,79995.0,67.5743,67.6376,67.5743,67.6297,79995.0
2019-04-18 12:50:00,85.55,85.56,85.46,85.48,30245.0,67.6218,67.6297,67.5506,67.5664,30245.0
2019-04-18 13:00:00,85.48,85.52,85.47,85.5,43451.0,67.5664,67.5981,67.5585,67.5823,43451.0
2019-04-18 13:10:00,85.5,85.54,85.46,85.54,30599.0,67.5823,67.6139,67.5506,67.6139,30599.0
2019-04-18 13:20:00,85.54,85.6,85.53,85.57,38063.0,67.6139,67.6613,67.606,67.6376,38063.0
2019-04-18 13:30:00,85.57,85.66,85.56,85.6,111879.0,67.6376,67.7087,67.6297,67.6613,111879.0
2019-04-18 13:40:00,85.6,85.65,85.55,85.64,54887.0,67.6613,67.7008,67.6218,67.6929,54887.0
2019-04-18 13:50:00,85.65,85.66,85.61,85.64,54468.0,67.7008,67.7087,67.6692,67.6929,54468.0
2019-04-18 14:00:00,85.63,85.66,85.59,85.6,49539.0,67.685,67.7087,67.6534,67.6613,49539.0
2019-04-18 14:10:00,85.6,85.67,85.59,85.61,65945.0,67.6613,67.7166,67.6534,67.6692,65945.0
2019-04-18 14:20:00,85.61,85.64,85.58,85.61,74986.0,67.6692,67.6929,67.6455,67.6692,74986.0
2019-04-18 14:30:00,85.61,85.62,85.54,85.58,55345.0,67.6692,67.6771,67.6139,67.6455,55345.0
2019-04-18 14:40:00,85.59,85.67,85.58,85.62,72650.0,67.6534,67.7166,67.6455,67.6771,72650.0
2019-04-18 14:50:00,85.63,85.65,85.59,85.61,135688.0,67.685,67.7008,67.6534,67.6692,135688.0
2019-04-18 15:00:00,85.62,85.62,85.54,85.56,72561.0,67.6771,67.6771,67.6139,67.6297,72561.0
2019-04-18 15:10:00,85.56,85.62,85.54,85.6,61611.0,67.6297,67.6771,67.6139,67.6613,61611.0
2019-04-18 15:20:00,85.6,85.61,85.56,85.58,71878.0,67.6613,67.6692,67.6297,67.6455,71878.0
2019-04-18 15:30:00,85.58,85.58,85.49,85.51,147554.0,67.6455,67.6455,67.5743,67.5902,147554.0
2019-04-18 15:40:00,85.51,85.53,85.45,85.51,153440.0,67.5902,67.606,67.5427,67.5902,153440.0
2019-04-18 15:50:00,85.51,85.53,85.38,85.5,511406.0,67.5902,67.606,67.4874,67.5823,511406.0
2019-04-22 09:30:00,85.39,85.69,84.83,84.85,218517.0,67.4953,67.7324,67.0527,67.0685,218517.0
2019-04-22 09:40:00,84.85,84.93,84.77,84.78,126330.0,67.0685,67.1317,67.0052,67.0131,126330.0
2019-04-22 09:50:00,84.78,84.85,84.77,84.81,106324.0,67.0131,67.0685,67.0052,67.0369,106324.0
2019-04-22 10:00:00,84.83,84.9,84.73,84.88,113739.0,67.0527,67.108,66.9736,67.0922,113739.0
2019-04-22 10:10:00,84.87,84.87,84.74,84.76,103732.0,67.0843,67.0843,66.9815,66.9973,103732.0
2019-04-22 10:20:00,84.76,84.82,84.57,84.77,97644.0,66.9973,67.0448,66.8471,67.0052,97644.0
2019-04-22 10:30:00,84.78,84.82,84.55,84.58,112656.0,67.0131,67.0448,66.8313,66.8551,112656.0
2019-04-22 10:40:00,84.58,84.66,84.52,84.56,148501.0,66.8551,66.9183,66.8076,66.8392,148501.0
2019-04-22 10:50:00,84.56,84.63,84.33,84.36,196498.0,66.8392,66.8946,66.6574,66.6812,196498.0
2019-04-22 11:00:00,84.35,84.39,84.27,84.31,120513.0,66.6733,66.7049,66.61,66.6416,120513.0
2019-04-22 11:10:00,84.32,84.37,84.23,84.25,58474.0,66.6495,66.6891,66.5784,66.5942,58474.0
2019-04-22 11:20:00,84.25,84.29,84.04,84.15,177706.0,66.5942,66.6258,66.4282,66.5152,177706.0
2019-04-22 11:30:00,84.15,84.18,84.04,84.04,51178.0,66.5152,66.5389,66.4282,66.4282,51178.0
2019-04-22 11:40:00,84.04,84.19,84.03,84.1,77674.0,66.4282,66.5468,66.4203,66.4756,77674.0
2019-04-22 11:50:00,84.09,84.1,83.97,84.01,91191.0,66.4677,66.4756,66.3729,66.4045,91191.0
2019-04-22 12:00:00,84.02,84.02,83.87,83.88,79445.0,66.4124,66.4124,66.2938,66.3017,79445.0
2019-04-22 12:10:00,83.86,83.94,83.79,83.88,99007.0,66.2859,66.3492,66.2306,66.3017,99007.0
2019-04-22 12:20:00,83.88,83.91,83.78,83.87,81650.0,66.3017,66.3255,66.2227,66.2938,81650.0
2019-04-22 12:30:00,83.87,84.05,83.82,84.03,76028.0,66.2938,66.4361,66.2543,66.4203,76028.0
2019-04-22 12:40:00,84.03,84.11,84.02,84.03,124196.0,66.4203,66.4835,66.4124,66.4203,124196.0
2019-04-22 12:50:00,84.03,84.2,84.0,84.18,96957.0,66.4203,66.5547,66.3966,66.5389,96957.0
2019-04-22 13:00:00,84.17,84.18,84.08,84.11,64529.0,66.531,66.5389,66.4598,66.4835,64529.0
2019-04-22 13:10:00,84.12,84.19,84.1,84.17,53728.0,66.4915,66.5468,66.4756,66.531,53728.0
2019-04-22 13:20:00,84.18,84.26,84.18,84.25,60257.0,66.5389,66.6021,66.5389,66.5942,60257.0
2019-04-22 13:30:00,84.25,84.26,84.15,84.16,33580.0,66.5942,66.6021,66.5152,66.5231,33580.0
2019-04-22 13:40:00,84.16,84.21,84.15,84.18,81224.0,66.5231,66.5626,66.5152,66.5389,81224.0
2019-04-22 13:50:00,84.17,84.17,84.1,84.13,32098.0,66.531,66.531,66.4756,66.4994,32098.0
2019-04-22 14:00:00,84.14,84.14,84.02,84.04,48120.0,66.5073,66.5073,66.4124,66.4282,48120.0
2019-04-22 14:10:00,84.03,84.07,84.01,84.03,43067.0,66.4203,66.4519,66.4045,66.4203,43067.0
2019-04-22 14:20:00,84.04,84.04,83.94,83.95,49689.0,66.4282,66.4282,66.3492,66.3571,49689.0
2019-04-22 14:30:00,83.96,83.96,83.86,83.95,75501.0,66.365,66.365,66.2859,66.3571,75501.0
2019-04-22 14:40:00,83.95,84.04,83.93,84.02,76137.0,66.3571,66.4282,66.3413,66.4124,76137.0
2019-04-22 14:50:00,84.03,84.03,83.92,83.94,78298.0,66.4203,66.4203,66.3334,66.3492,78298.0
2019-04-22 15:00:00,83.94,83.95,83.83,83.83,75197.0,66.3492,66.3571,66.2622,66.2622,75197.0
2019-04-22 15:10:00,83.83,83.97,83.83,83.97,85715.0,66.2622,66.3729,66.2622,66.3729,85715.0
2019-04-22 15:20:00,83.98,84.12,83.98,84.09,188671.0,66.3808,66.4915,66.3808,66.4677,188671.0
2019-04-22 15:30:00,84.1,84.45,84.09,84.45,176420.0,66.4756,66.7523,66.4677,66.7523,176420.0
2019-04-22 15:40:00,84.44,84.54,84.39,84.46,367779.0,66.7444,66.8234,66.7049,66.7602,367779.0
2019-04-22 15:50:00,84.45,84.64,84.45,84.53,414825.0,66.7523,66.9025,66.7523,66.8155,414825.0
2019-04-23 09:30:00,84.92,85.01,84.52,84.81,342374.0,67.1238,67.1949,66.8076,67.0369,342374.0
2019-04-23 09:40:00,84.82,85.1,84.75,84.88,158278.0,67.0448,67.2661,66.9894,67.0922,158278.0
2019-04-23 09:50:00,84.89,85.04,84.82,84.91,160896.0,67.1001,67.2187,67.0448,67.1159,160896.0
2019-04-23 10:00:00,84.9,85.12,84.82,84.92,141546.0,67.108,67.2819,67.0448,67.1238,141546.0
2019-04-23 10:10:00,84.92,85.06,84.83,84.88,98004.0,67.1238,67.2345,67.0527,67.0922,98004.0
2019-04-23 10:20:00,84.89,85.25,84.88,85.19,173257.0,67.1001,67.3846,67.0922,67.3372,173257.0
2019-04-23 10:30:00,85.19,85.25,85.06,85.2,79320.0,67.3372,67.3846,67.2345,67.3451,79320.0
2019-04-23 10:40:00,85.21,85.23,85.14,85.14,227313.0,67.353,67.3688,67.2977,67.2977,227313.0
2019-04-23 10:50:00,85.14,85.22,85.06,85.22,57305.0,67.2977,67.3609,67.2345,67.3609,57305.0
2019-04-23 11:00:00,85.22,85.3,85.12,85.12,98925.0,67.3609,67.4242,67.2819,67.2819,98925.0
2019-04-23 11:10:00,85.12,85.25,85.09,85.25,81512.0,67.2819,67.3846,67.2582,67.3846,81512.0
2019-04-23 11:20:00,85.26,85.47,85.22,85.45,84562.0,67.3925,67.5585,67.3609,67.5427,84562.0
2019-04-23 11:30:00,85.44,85.59,85.43,85.57,112992.0,67.5348,67.6534,67.5269,67.6376,112992.0
2019-04-23 11:40:00,85.57,85.65,85.53,85.64,75018.0,67.6376,67.7008,67.606,67.6929,75018.0
2019-04-23 11:50:00,85.64,85.67,85.6,85.65,103053.0,67.6929,67.7166,67.6613,67.7008,103053.0
2019-04-23 12:00:00,85.63,85.78,85.63,85.73,119957.0,67.685,67.8036,67.685,67.7641,119957.0
2019-04-23 12:10:00,85.72,85.79,85.6,85.79,58723.0,67.7561,67.8115,67.6613,67.8115,58723.0
2019-04-23 12:20:00,85.79,85.79,85.58,85.62,136291.0,67.8115,67.8115,67.6455,67.6771,136291.0
2019-04-23 12:30:00,85.62,85.64,85.51,85.55,127482.0,67.6771,67.6929,67.5902,67.6218,127482.0
2019-04-23 12:40:00,85.55,85.62,85.51,85.54,44134.0,67.6218,67.6771,67.5902,67.6139,44134.0
2019-04-23 12:50:00,85.55,85.55,85.4,85.44,87219.0,67.6218,67.6218,67.5032,67.5348,87219.0
2019-04-23 13:00:00,85.45,85.55,85.44,85.47,79751.0,67.5427,67.6218,67.5348,67.5585,79751.0
2019-04-23 13:10:00,85.47,85.51,85.41,85.44,33142.0,67.5585,67.5902,67.5111,67.5348,33142.0
2019-04-23 13:20:00,85.43,85.47,85.39,85.39,53124.0,67.5269,67.5585,67.4953,67.4953,53124.0
2019-04-23 13:30:00,85.4,85.44,85.36,85.44,39195.0,67.5032,67.5348,67.4716,67.5348,39195.0
2019-04-23 13:40:00,85.44,85.53,85.44,85.51,63708.0,67.5348,67.606,67.5348,67.5902,63708.0
2019-04-23 13:50:00,85.51,85.53,85.45,85.49,52080.0,67.5902,67.606,67.5427,67.5743,52080.0
2019-04-23 14:00:00,85.49,85.52,85.44,85.47,102769.0,67.5743,67.5981,67.5348,67.5585,102769.0
2019-04-23 14:10:00,85.48,85.5,85.41,85.5,62849.0,67.5664,67.5823,67.5111,67.5823,62849.0
2019-04-23 14:20:00,85.5,85.53,85.45,85.48,94974.0,67.5823,67.606,67.5427,67.5664,94974.0
2019-04-23 14:30:00,85.47,85.56,85.46,85.54,90935.0,67.5585,67.6297,67.5506,67.6139,90935.0
2019-04-23 14:40:00,85.54,85.62,85.52,85.58,101335.0,67.6139,67.6771,67.5981,67.6455,101335.0
2019-04-23 14:50:00,85.58,85.61,85.53,85.55,116881.0,67.6455,67.6692,67.606,67.6218,116881.0
2019-04-23 15:00:00,85.54,85.61,85.48,85.61,48070.0,67.6139,67.6692,67.5664,67.6692,48070.0
2019-04-23 15:10:00,85.62,85.69,85.6,85.69,41311.0,67.6771,67.7324,67.6613,67.7324,41311.0
2019-04-23 15:20:00,85.68,85.68,85.59,85.68,78956.0,67.7245,67.7245,67.6534,67.7245,78956.0
2019-04-23 15:30:00,85.69,85.72,85.55,85.58,134351.0,67.7324,67.7561,67.6218,67.6455,134351.0
2019-04-23 15:40:00,85.57,85.57,85.45,85.55,138057.0,67.6376,67.6376,67.5427,67.6218,138057.0
2019-04-23 15:50:00,85.55,85.65,85.52,85.6,261895.0,67.6218,67.7008,67.5981,67.6613,261895.0
2019-04-24 09:30:00,85.97,86.13,85.66,86.02,289519.0,67.9538,68.0802,67.7087,67.9933,289519.0
2019-04-24 09:40:00,86.03,86.18,85.87,85.98,185860.0,68.0012,68.1197,67.8747,67.9617,185860.0
2019-04-24 09:50:00,85.98,86.18,85.98,86.13,133614.0,67.9617,68.1197,67.9617,68.0802,133614.0
2019-04-24 10:00:00,86.14,86.44,86.12,86.41,211680.0,68.0881,68.3253,68.0723,68.3015,211680.0
2019-04-24 10:10:00,86.42,86.48,86.35,86.39,105776.0,68.3095,68.3569,68.2541,68.2857,105776.0
2019-04-24 10:20:00,86.39,86.56,86.37,86.56,83420.0,68.2857,68.4201,68.2699,68.4201,83420.0
2019-04-24 10:30:00,86.53,86.54,86.43,86.45,73389.0,68.3964,68.4043,68.3174,68.3332,73389.0
2019-04-24 10:40:00,86.45,86.53,86.34,86.36,127721.0,68.3332,68.3964,68.2462,68.262,127721.0
2019-04-24 10:50:00,86.37,86.44,86.35,86.44,101863.0,68.2699,68.3253,68.2541,68.3253,101863.0
2019-04-24 11:00:00,86.45,86.49,86.31,86.33,63723.0,68.3332,68.3648,68.2225,68.2383,63723.0
2019-04-24 11:10:00,86.34,86.38,86.23,86.31,65242.0,68.2462,68.2778,68.1593,68.2225,65242.0
2019-04-24 11:20:00,86.32,86.41,86.29,86.31,92087.0,68.2304,68.3015,68.2067,68.2225,92087.0
2019-04-24 11:30:00,86.31,86.39,86.24,86.39,80637.0,68.2225,68.2857,68.1672,68.2857,80637.0
2019-04-24 11:40:00,86.38,86.39,86.16,86.17,73462.0,68.2778,68.2857,68.1039,68.1118,73462.0
2019-04-24 11:50:00,86.17,86.17,86.04,86.12,51439.0,68.1118,68.1118,68.0091,68.0723,51439.0
2019-04-24 12:00:00,86.12,86.16,86.0,86.04,60511.0,68.0723,68.1039,67.9775,68.0091,60511.0
2019-04-24 12:10:00,86.04,86.21,86.04,86.21,31000.0,68.0091,68.1435,68.0091,68.1435,31000.0
2019-04-24 12:20:00,86.21,86.28,86.16,86.28,111571.0,68.1435,68.1988,68.1039,68.1988,111571.0
2019-04-24 12:30:00,86.28,86.37,86.26,86.35,91469.0,68.1988,68.2699,68.183,68.2541,91469.0
2019-04-24 12:40:00,86.34,86.35,86.26,86.27,56458.0,68.2462,68.2541,68.183,68.1909,56458.0
2019-04-24 12:50:00,86.27,86.28,86.14,86.16,56723.0,68.1909,68.1988,68.0881,68.1039,56723.0
2019-04-24 13:00:00,86.15,86.15,86.06,86.08,39450.0,68.096,68.096,68.0249,68.0407,39450.0
2019-04-24 13:10:00,86.08,86.18,86.05,86.15,88413.0,68.0407,68.1197,68.017,68.096,88413.0
2019-04-24 13:20:00,86.16,86.2,86.13,86.15,52518.0,68.1039,68.1356,68.0802,68.096,52518.0
2019-04-24 13:30:00,86.16,86.23,86.14,86.17,38160.0,68.1039,68.1593,68.0881,68.1118,38160.0
2019-04-24 13:40:00,86.16,86.24,86.15,86.22,22119.0,68.1039,68.1672,68.096,68.1514,22119.0
2019-04-24 13:50:00,86.21,86.22,86.13,86.15,60222.0,68.1435,68.1514,68.0802,68.096,60222.0
2019-04-24 14:00:00,86.14,86.16,86.1,86.1,37019.0,68.0881,68.1039,68.0565,68.0565,37019.0
2019-04-24 14:10:00,86.09,86.15,86.07,86.14,65276.0,68.0486,68.096,68.0328,68.0881,65276.0
2019-04-24 14:20:00,86.14,86.19,86.12,86.12,41517.0,68.0881,68.1277,68.0723,68.0723,41517.0
2019-04-24 14:30:00,86.12,86.17,86.1,86.17,36766.0,68.0723,68.1118,68.0565,68.1118,36766.0
2019-04-24 14:40:00,86.18,86.34,86.18,86.34,53113.0,68.1197,68.2462,68.1197,68.2462,53113.0
2019-04-24 14:50:00,86.33,86.33,86.26,86.33,93121.0,68.2383,68.2383,68.183,68.2383,93121.0
2019-04-24 15:00:00,86.32,86.34,86.27,86.29,44025.0,68.2304,68.2462,68.1909,68.2067,44025.0
2019-04-24 15:10:00,86.29,86.43,86.29,86.4,237562.0,68.2067,68.3174,68.2067,68.2936,237562.0
2019-04-24 15:20:00,86.41,86.45,86.36,86.37,86887.0,68.3015,68.3332,68.262,68.2699,86887.0
2019-04-24 15:30:00,86.36,86.38,86.25,86.31,118218.0,68.262,68.2778,68.1751,68.2225,118218.0
2019-04-24 15:40:00,86.31,86.43,86.29,86.32,183277.0,68.2225,68.3174,68.2067,68.2304,183277.0
2019-04-24 15:50:00,86.33,86.33,86.24,86.3,406542.0,68.2383,68.2383,68.1672,68.2146,406542.0
2019-04-25 09:30:00,86.08,86.08,85.47,85.66,317270.0,68.0407,68.0407,67.5585,67.7087,317270.0
2019-04-25 09:40:00,85.66,85.85,85.63,85.7,156536.0,67.7087,67.8589,67.685,67.7403,156536.0
2019-04-25 09:50:00,85.7,86.07,85.67,86.06,176111.0,67.7403,68.0328,67.7166,68.0249,176111.0
2019-04-25 10:00:00,86.06,86.08,85.76,85.76,126857.0,68.0249,68.0407,67.7878,67.7878,126857.0
2019-04-25 10:10:00,85.75,85.9,85.67,85.89,106973.0,67.7799,67.8984,67.7166,67.8905,106973.0
2019-04-25 10:20:00,85.9,86.08,85.84,85.89,148410.0,67.8984,68.0407,67.851,67.8905,148410.0
2019-04-25 10:30:00,85.89,86.04,85.72,85.98,116261.0,67.8905,68.0091,67.7561,67.9617,116261.0
2019-04-25 10:40:00,85.99,86.12,85.93,86.06,81087.0,67.9696,68.0723,67.9221,68.0249,81087.0
2019-04-25 10:50:00,86.06,86.07,85.85,85.89,84395.0,68.0249,68.0328,67.8589,67.8905,84395.0
2019-04-25 11:00:00,85.9,85.94,85.72,85.82,132498.0,67.8984,67.93,67.7561,67.8352,132498.0
2019-04-25 11:10:00,85.83,85.86,85.69,85.75,94173.0,67.8431,67.8668,67.7324,67.7799,94173.0
2019-04-25 11:20:00,85.74,86.02,85.72,85.98,49356.0,67.772,67.9933,67.7561,67.9617,49356.0
2019-04-25 11:30:00,85.99,86.21,85.99,86.13,45449.0,67.9696,68.1435,67.9696,68.0802,45449.0
2019-04-25 11:40:00,86.13,86.21,86.07,86.11,41102.0,68.0802,68.1435,68.0328,68.0644,41102.0
2019-04-25 11:50:00,86.11,86.16,85.98,85.98,63500.0,68.0644,68.1039,67.9617,67.9617,63500.0
2019-04-25 12:00:00,85.99,86.07,85.98,86.02,41547.0,67.9696,68.0328,67.9617,67.9933,41547.0
2019-04-25 12:10:00,86.02,86.03,85.93,85.95,43597.0,67.9933,68.0012,67.9221,67.9379,43597.0
2019-04-25 12:20:00,85.95,86.01,85.87,85.99,66624.0,67.9379,67.9854,67.8747,67.9696,66624.0
2019-04-25 12:30:00,85.99,86.07,85.97,86.02,25736.0,67.9696,68.0328,67.9538,67.9933,25736.0
2019-04-25 12:40:00,86.01,86.07,85.93,86.05,134171.0,67.9854,68.0328,67.9221,68.017,134171.0
2019-04-25 12:50:00,86.06,86.15,86.03,86.14,37218.0,68.0249,68.096,68.0012,68.0881,37218.0
2019-04-25 13:00:00,86.13,86.14,86.03,86.08,28144.0,68.0802,68.0881,68.0012,68.0407,28144.0
2019-04-25 13:10:00,86.08,86.15,86.07,86.12,43363.0,68.0407,68.096,68.0328,68.0723,43363.0
2019-04-25 13:20:00,86.12,86.23,86.12,86.2,38214.0,68.0723,68.1593,68.0723,68.1356,38214.0
2019-04-25 13:30:00,86.21,86.21,86.1,86.18,80685.0,68.1435,68.1435,68.0565,68.1197,80685.0
2019-04-25 13:40:00,86.19,86.3,86.16,86.24,169389.0,68.1277,68.2146,68.1039,68.1672,169389.0
2019-04-25 13:50:00,86.25,86.33,86.21,86.33,140001.0,68.1751,68.2383,68.1435,68.2383,140001.0
2019-04-25 14:00:00,86.33,86.35,86.29,86.3,73683.0,68.2383,68.2541,68.2067,68.2146,73683.0
2019-04-25 14:10:00,86.31,86.32,86.22,86.23,28407.0,68.2225,68.2304,68.1514,68.1593,28407.0
2019-04-25 14:20:00,86.22,86.23,86.17,86.19,25985.0,68.1514,68.1593,68.1118,68.1277,25985.0
2019-04-25 14:30:00,86.2,86.26,86.18,86.25,48507.0,68.1356,68.183,68.1197,68.1751,48507.0
2019-04-25 14:40:00,86.25,86.3,86.24,86.25,166949.0,68.1751,68.2146,68.1672,68.1751,166949.0
2019-04-25 14:50:00,86.25,86.31,86.25,86.29,35871.0,68.1751,68.2225,68.1751,68.2067,35871.0
2019-04-25 15:00:00,86.29,86.31,86.17,86.17,31774.0,68.2067,68.2225,68.1118,68.1118,31774.0
2019-04-25 15:10:00,86.18,86.3,86.17,86.29,31298.0,68.1197,68.2146,68.1118,68.2067,31298.0
2019-04-25 15:20:00,86.3,86.36,86.16,86.17,87587.0,68.2146,68.262,68.1039,68.1118,87587.0
2019-04-25 15:30:00,86.17,86.28,86.16,86.25,80774.0,68.1118,68.1988,68.1039,68.1751,80774.0
2019-04-25 15:40:00,86.25,86.32,86.23,86.24,90155.0,68.1751,68.2304,68.1593,68.1672,90155.0
2019-04-25 15:50:00,86.25,86.28,86.11,86.12,168951.0,68.1751,68.1988,68.0644,68.0723,168951.0
2019-04-26 09:30:00,86.12,86.62,86.12,86.24,354699.0,68.0723,68.4675,68.0723,68.1672,354699.0
2019-04-26 09:40:00,86.25,86.63,86.23,86.32,120114.0,68.1751,68.4754,68.1593,68.2304,120114.0
2019-04-26 09:50:00,86.32,86.5,86.13,86.48,215125.0,68.2304,68.3727,68.0802,68.3569,215125.0
2019-04-26 10:00:00,86.47,86.57,86.43,86.49,191753.0,68.349,68.428,68.3174,68.3648,191753.0
2019-04-26 10:10:00,86.5,86.62,86.43,86.59,191217.0,68.3727,68.4675,68.3174,68.4438,191217.0
2019-04-26 10:20:00,86.59,86.64,86.53,86.59,38962.0,68.4438,68.4833,68.3964,68.4438,38962.0
2019-04-26 10:30:00,86.58,86.72,86.57,86.7,44109.0,68.4359,68.5466,68.428,68.5308,44109.0
2019-04-26 10:40:00,86.69,86.69,86.53,86.57,38041.0,68.5229,68.5229,68.3964,68.428,38041.0
2019-04-26 10:50:00,86.58,86.68,86.58,86.64,43450.0,68.4359,68.515,68.4359,68.4833,43450.0
2019-04-26 11:00:00,86.62,86.69,86.56,86.65,66768.0,68.4675,68.5229,68.4201,68.4913,66768.0
2019-04-26 11:10:00,86.65,86.69,86.61,86.67,124826.0,68.4913,68.5229,68.4596,68.5071,124826.0
2019-04-26 11:20:00,86.67,86.71,86.58,86.59,75066.0,68.5071,68.5387,68.4359,68.4438,75066.0
2019-04-26 11:30:00,86.58,86.63,86.55,86.61,35668.0,68.4359,68.4754,68.4122,68.4596,35668.0
2019-04-26 11:40:00,86.6,86.64,86.56,86.62,22097.0,68.4517,68.4833,68.4201,68.4675,22097.0
2019-04-26 11:50:00,86.62,86.67,86.61,86.63,43587.0,68.4675,68.5071,68.4596,68.4754,43587.0
2019-04-26 12:00:00,86.62,86.62,86.56,86.62,18219.0,68.4675,68.4675,68.4201,68.4675,18219.0
2019-04-26 12:10:00,86.62,86.69,86.6,86.69,43720.0,68.4675,68.5229,68.4517,68.5229,43720.0
2019-04-26 12:20:00,86.7,86.74,86.67,86.73,36559.0,68.5308,68.5624,68.5071,68.5545,36559.0
2019-04-26 12:30:00,86.73,86.79,86.72,86.72,66123.0,68.5545,68.6019,68.5466,68.5466,66123.0
2019-04-26 12:40:00,86.73,86.73,86.67,86.7,19064.0,68.5545,68.5545,68.5071,68.5308,19064.0
2019-04-26 12:50:00,86.7,86.75,86.67,86.71,23171.0,68.5308,68.5703,68.5071,68.5387,23171.0
2019-04-26 13:00:00,86.7,86.72,86.67,86.68,36166.0,68.5308,68.5466,68.5071,68.515,36166.0
2019-04-26 13:10:00,86.69,86.71,86.66,86.68,37375.0,68.5229,68.5387,68.4992,68.515,37375.0
2019-04-26 13:20:00,86.68,86.72,86.65,86.71,19087.0,68.515,68.5466,68.4913,68.5387,19087.0
2019-04-26 13:30:00,86.71,86.77,86.65,86.68,71548.0,68.5387,68.5861,68.4913,68.515,71548.0
2019-04-26 13:40:00,86.68,86.68,86.54,86.57,47978.0,68.515,68.515,68.4043,68.428,47978.0
2019-04-26 13:50:00,86.57,86.57,86.46,86.49,25380.0,68.428,68.428,68.3411,68.3648,25380.0
2019-04-26 14:00:00,86.5,86.52,86.44,86.52,40650.0,68.3727,68.3885,68.3253,68.3885,40650.0
2019-04-26 14:10:00,86.51,86.57,86.49,86.57,23406.0,68.3806,68.428,68.3648,68.428,23406.0
2019-04-26 14:20:00,86.59,86.59,86.53,86.56,29896.0,68.4438,68.4438,68.3964,68.4201,29896.0
2019-04-26 14:30:00,86.56,86.65,86.55,86.63,37493.0,68.4201,68.4913,68.4122,68.4754,37493.0
2019-04-26 14:40:00,86.63,86.68,86.62,86.65,30525.0,68.4754,68.515,68.4675,68.4913,30525.0
2019-04-26 14:50:00,86.65,86.65,86.59,86.63,32817.0,68.4913,68.4913,68.4438,68.4754,32817.0
2019-04-26 15:00:00,86.63,86.75,86.62,86.71,52821.0,68.4754,68.5703,68.4675,68.5387,52821.0
2019-04-26 15:10:00,86.7,86.79,86.64,86.77,45425.0,68.5308,68.6019,68.4833,68.5861,45425.0
2019-04-26 15:20:00,86.77,86.78,86.72,86.75,30201.0,68.5861,68.594,68.5466,68.5703,30201.0
2019-04-26 15:30:00,86.75,86.84,86.72,86.83,79149.0,68.5703,68.6414,68.5466,68.6335,79149.0
2019-04-26 15:40:00,86.82,86.87,86.73,86.73,103335.0,68.6256,68.6651,68.5545,68.5545,103335.0
2019-04-26 15:50:00,86.74,86.81,86.67,86.8,222884.0,68.5624,68.6177,68.5071,68.6098,222884.0
2019-04-29 09:30:00,86.71,86.93,86.55,86.93,292410.0,68.5387,68.7126,68.4122,68.7126,292410.0
2019-04-29 09:40:00,86.93,86.93,86.74,86.79,65489.0,68.7126,68.7126,68.5624,68.6019,65489.0
2019-04-29 09:50:00,86.78,86.97,86.78,86.87,166288.0,68.594,68.7442,68.594,68.6651,166288.0
2019-04-29 10:00:00,86.88,86.92,86.53,86.67,135301.0,68.6731,68.7047,68.3964,68.5071,135301.0
2019-04-29 10:10:00,86.69,86.71,86.51,86.51,70648.0,68.5229,68.5387,68.3806,68.3806,70648.0
2019-04-29 10:20:00,86.52,86.55,86.32,86.35,68806.0,68.3885,68.4122,68.2304,68.2541,68806.0
2019-04-29 10:30:00,86.36,86.42,86.32,86.32,47653.0,68.262,68.3095,68.2304,68.2304,47653.0
2019-04-29 10:40:00,86.33,86.38,86.23,86.32,62356.0,68.2383,68.2778,68.1593,68.2304,62356.0
2019-04-29 10:50:00,86.33,86.49,86.33,86.49,147824.0,68.2383,68.3648,68.2383,68.3648,147824.0
2019-04-29 11:00:00,86.48,86.55,86.42,86.43,185236.0,68.3569,68.4122,68.3095,68.3174,185236.0
2019-04-29 11:10:00,86.44,86.45,86.32,86.33,39217.0,68.3253,68.3332,68.2304,68.2383,39217.0
2019-04-29 11:20:00,86.34,86.53,86.33,86.51,61424.0,68.2462,68.3964,68.2383,68.3806,61424.0
2019-04-29 11:30:00,86.53,86.56,86.37,86.37,46329.0,68.3964,68.4201,68.2699,68.2699,46329.0
2019-04-29 11:40:00,86.37,86.46,86.35,86.44,54024.0,68.2699,68.3411,68.2541,68.3253,54024.0
2019-04-29 11:50:00,86.43,86.43,86.31,86.32,43509.0,68.3174,68.3174,68.2225,68.2304,43509.0
2019-04-29 12:00:00,86.31,86.36,86.24,86.34,48575.0,68.2225,68.262,68.1672,68.2462,48575.0
2019-04-29 12:10:00,86.35,86.42,86.32,86.39,31532.0,68.2541,68.3095,68.2304,68.2857,31532.0
2019-04-29 12:20:00,86.39,86.48,86.39,86.48,36404.0,68.2857,68.3569,68.2857,68.3569,36404.0
2019-04-29 12:30:00,86.47,86.48,86.37,86.42,65644.0,68.349,68.3569,68.2699,68.3095,65644.0
2019-04-29 12:40:00,86.42,86.49,86.4,86.47,37960.0,68.3095,68.3648,68.2936,68.349,37960.0
2019-04-29 12:50:00,86.47,86.54,86.42,86.42,113105.0,68.349,68.4043,68.3095,68.3095,113105.0
2019-04-29 13:00:00,86.42,86.47,86.39,86.47,71236.0,68.3095,68.349,68.2857,68.349,71236.0
2019-04-29 13:10:00,86.46,86.52,86.42,86.45,51340.0,68.3411,68.3885,68.3095,68.3332,51340.0
2019-04-29 13:20:00,86.45,86.48,86.42,86.46,83971.0,68.3332,68.3569,68.3095,68.3411,83971.0
2019-04-29 13:30:00,86.45,86.47,86.36,86.38,60170.0,68.3332,68.349,68.262,68.2778,60170.0
2019-04-29 13:40:00,86.38,86.4,86.29,86.32,33245.0,68.2778,68.2936,68.2067,68.2304,33245.0
2019-04-29 13:50:00,86.31,86.35,86.3,86.31,23219.0,68.2225,68.2541,68.2146,68.2225,23219.0
2019-04-29 14:00:00,86.32,86.39,86.31,86.36,59846.0,68.2304,68.2857,68.2225,68.262,59846.0
2019-04-29 14:10:00,86.35,86.37,86.27,86.37,98044.0,68.2541,68.2699,68.1909,68.2699,98044.0
2019-04-29 14:20:00,86.38,86.38,86.31,86.36,80937.0,68.2778,68.2778,68.2225,68.262,80937.0
2019-04-29 14:30:00,86.35,86.35,86.27,86.29,164474.0,68.2541,68.2541,68.1909,68.2067,164474.0
2019-04-29 14:40:00,86.29,86.32,86.25,86.26,50425.0,68.2067,68.2304,68.1751,68.183,50425.0
2019-04-29 14:50:00,86.25,86.31,86.24,86.25,86151.0,68.1751,68.2225,68.1672,68.1751,86151.0
2019-04-29 15:00:00,86.26,86.27,86.18,86.19,98505.0,68.183,68.1909,68.1197,68.1277,98505.0
2019-04-29 15:10:00,86.2,86.22,86.12,86.16,61178.0,68.1356,68.1514,68.0723,68.1039,61178.0
2019-04-29 15:20:00,86.16,86.16,85.99,86.03,111028.0,68.1039,68.1039,67.9696,68.0012,111028.0
2019-04-29 15:30:00,86.03,86.08,85.99,86.06,192764.0,68.0012,68.0407,67.9696,68.0249,192764.0
2019-04-29 15:40:00,86.06,86.06,85.85,85.88,235468.0,68.0249,68.0249,67.8589,67.8826,235468.0
2019-04-29 15:50:00,85.88,85.99,85.85,85.94,426237.0,67.8826,67.9696,67.8589,67.93,426237.0
2019-04-30 09:30:00,86.02,86.13,85.48,85.58,253412.0,67.9933,68.0802,67.5664,67.6455,253412.0
2019-04-30 09:40:00,85.59,85.84,85.57,85.8,141694.0,67.6534,67.851,67.6376,67.8194,141694.0
2019-04-30 09:50:00,85.81,85.93,85.66,85.92,83260.0,67.8273,67.9221,67.7087,67.9142,83260.0
2019-04-30 10:00:00,85.92,86.13,85.88,86.09,81650.0,67.9142,68.0802,67.8826,68.0486,81650.0
2019-04-30 10:10:00,86.1,86.27,86.02,86.03,180624.0,68.0565,68.1909,67.9933,68.0012,180624.0
2019-04-30 10:20:00,86.03,86.03,85.87,86.02,88982.0,68.0012,68.0012,67.8747,67.9933,88982.0
2019-04-30 10:30:00,86.02,86.1,85.96,85.96,180497.0,67.9933,68.0565,67.9459,67.9459,180497.0
2019-04-30 10:40:00,85.96,86.25,85.93,86.25,94013.0,67.9459,68.1751,67.9221,68.1751,94013.0
2019-04-30 10:50:00,86.25,86.43,86.23,86.41,79696.0,68.1751,68.3174,68.1593,68.3015,79696.0
2019-04-30 11:00:00,86.41,86.49,86.12,86.21,109293.0,68.3015,68.3648,68.0723,68.1435,109293.0
2019-04-30 11:10:00,86.21,86.35,86.15,86.25,67169.0,68.1435,68.2541,68.096,68.1751,67169.0
2019-04-30 11:20:00,86.25,86.39,86.23,86.32,42340.0,68.1751,68.2857,68.1593,68.2304,42340.0
2019-04-30 11:30:00,86.32,86.55,86.31,86.47,52347.0,68.2304,68.4122,68.2225,68.349,52347.0
2019-04-30 11:40:00,86.46,86.57,86.45,86.55,49829.0,68.3411,68.428,68.3332,68.4122,49829.0
2019-04-30 11:50:00,86.56,86.68,86.54,86.59,155551.0,68.4201,68.515,68.4043,68.4438,155551.0
2019-04-30 12:00:00,86.6,86.65,86.58,86.61,172717.0,68.4517,68.4913,68.4359,68.4596,172717.0
2019-04-30 12:10:00,86.61,86.64,86.46,86.47,93393.0,68.4596,68.4833,68.3411,68.349,93393.0
2019-04-30 12:20:00,86.47,86.54,86.47,86.52,59501.0,68.349,68.4043,68.349,68.3885,59501.0
2019-04-30 12:30:00,86.52,86.56,86.45,86.56,56470.0,68.3885,68.4201,68.3332,68.4201,56470.0
2019-04-30 12:40:00,86.56,86.58,86.45,86.49,40070.0,68.4201,68.4359,68.3332,68.3648,40070.0
2019-04-30 12:50:00,86.5,86.51,86.42,86.47,29458.0,68.3727,68.3806,68.3095,68.349,29458.0
2019-04-30 13:00:00,86.47,86.53,86.45,86.48,38297.0,68.349,68.3964,68.3332,68.3569,38297.0
2019-04-30 13:10:00,86.48,86.61,86.47,86.61,25881.0,68.3569,68.4596,68.349,68.4596,25881.0
2019-04-30 13:20:00,86.61,86.67,86.6,86.64,32660.0,68.4596,68.5071,68.4517,68.4833,32660.0
2019-04-30 13:30:00,86.63,86.66,86.59,86.66,42205.0,68.4754,68.4992,68.4438,68.4992,42205.0
2019-04-30 13:40:00,86.66,86.85,86.66,86.85,45984.0,68.4992,68.6493,68.4992,68.6493,45984.0
2019-04-30 13:50:00,86.85,86.95,86.8,86.94,136059.0,68.6493,68.7284,68.6098,68.7205,136059.0
2019-04-30 14:00:00,86.94,86.95,86.66,86.66,110337.0,68.7205,68.7284,68.4992,68.4992,110337.0
2019-04-30 14:10:00,86.67,86.68,86.48,86.58,166927.0,68.5071,68.515,68.3569,68.4359,166927.0
2019-04-30 14:20:00,86.59,86.69,86.59,86.61,84986.0,68.4438,68.5229,68.4438,68.4596,84986.0
2019-04-30 14:30:00,86.6,86.72,86.58,86.71,155411.0,68.4517,68.5466,68.4359,68.5387,155411.0
2019-04-30 14:40:00,86.7,86.86,86.69,86.77,131452.0,68.5308,68.6572,68.5229,68.5861,131452.0
2019-04-30 14:50:00,86.77,86.82,86.71,86.78,208977.0,68.5861,68.6256,68.5387,68.594,208977.0
2019-04-30 15:00:00,86.79,86.8,86.72,86.77,103338.0,68.6019,68.6098,68.5466,68.5861,103338.0
2019-04-30 15:10:00,86.77,86.81,86.69,86.71,97999.0,68.5861,68.6177,68.5229,68.5387,97999.0
2019-04-30 15:20:00,86.71,86.8,86.71,86.73,128162.0,68.5387,68.6098,68.5387,68.5545,128162.0
2019-04-30 15:30:00,86.72,86.81,86.7,86.79,133989.0,68.5466,68.6177,68.5308,68.6019,133989.0
2019-04-30 15:40:00,86.79,86.84,86.74,86.84,257517.0,68.6019,68.6414,68.5624,68.6414,257517.0
2019-04-30 15:50:00,86.83,86.87,86.73,86.8,662470.0,68.6335,68.6651,68.5545,68.6098,662470.0
2019-05-01 09:30:00,86.84,87.03,86.76,86.85,259471.0,68.6414,68.7916,68.5782,68.6493,259471.0
2019-05-01 09:40:00,86.85,87.06,86.84,86.96,104639.0,68.6493,68.8153,68.6414,68.7363,104639.0
2019-05-01 09:50:00,86.99,87.26,86.98,87.19,134068.0,68.76,68.9734,68.7521,68.9181,134068.0
2019-05-01 10:00:00,87.17,87.52,87.14,87.51,383536.0,68.9023,69.1789,68.8786,69.171,383536.0
2019-05-01 10:10:00,87.51,87.56,87.43,87.55,577101.0,69.171,69.2105,69.1078,69.2026,577101.0
2019-05-01 10:20:00,87.54,87.56,87.38,87.41,248872.0,69.1947,69.2105,69.0683,69.092,248872.0
2019-05-01 10:30:00,87.42,87.5,87.36,87.46,147688.0,69.0999,69.1631,69.0525,69.1315,147688.0
2019-05-01 10:40:00,87.45,87.45,87.22,87.24,254769.0,69.1236,69.1236,68.9418,68.9576,254769.0
2019-05-01 10:50:00,87.23,87.27,87.13,87.24,144755.0,68.9497,68.9813,68.8707,68.9576,144755.0
2019-05-01 11:00:00,87.25,87.25,87.13,87.18,99700.0,68.9655,68.9655,68.8707,68.9102,99700.0
2019-05-01 11:10:00,87.18,87.33,87.18,87.22,38026.0,68.9102,69.0287,68.9102,68.9418,38026.0
2019-05-01 11:20:00,87.22,87.36,87.22,87.3,37091.0,68.9418,69.0525,68.9418,69.005,37091.0
2019-05-01 11:30:00,87.3,87.33,87.19,87.32,48509.0,69.005,69.0287,68.9181,69.0208,48509.0
2019-05-01 11:40:00,87.31,87.37,87.28,87.34,47891.0,69.0129,69.0604,68.9892,69.0367,47891.0
2019-05-01 11:50:00,87.35,87.49,87.35,87.46,42899.0,69.0446,69.1552,69.0446,69.1315,42899.0
2019-05-01 12:00:00,87.46,87.48,87.38,87.43,114582.0,69.1315,69.1473,69.0683,69.1078,114582.0
2019-05-01 12:10:00,87.42,87.43,87.37,87.39,59115.0,69.0999,69.1078,69.0604,69.0762,59115.0
2019-05-01 12:20:00,87.38,87.5,87.38,87.48,126496.0,69.0683,69.1631,69.0683,69.1473,126496.0
2019-05-01 12:30:00,87.47,87.51,87.42,87.45,79495.0,69.1394,69.171,69.0999,69.1236,79495.0
2019-05-01 12:40:00,87.45,87.47,87.32,87.41,75130.0,69.1236,69.1394,69.0208,69.092,75130.0
2019-05-01 12:50:00,87.41,87.47,87.35,87.44,58769.0,69.092,69.1394,69.0446,69.1157,58769.0
2019-05-01 13:00:00,87.44,87.54,87.39,87.4,47161.0,69.1157,69.1947,69.0762,69.0841,47161.0
2019-05-01 13:10:00,87.4,87.46,87.33,87.46,41268.0,69.0841,69.1315,69.0287,69.1315,41268.0
2019-05-01 13:20:00,87.46,87.5,87.43,87.45,46951.0,69.1315,69.1631,69.1078,69.1236,46951.0
2019-05-01 13:30:00,87.45,87.54,87.45,87.5,28102.0,69.1236,69.1947,69.1236,69.1631,28102.0
2019-05-01 13:40:00,87.5,87.56,87.43,87.54,94719.0,69.1631,69.2105,69.1078,69.1947,94719.0
2019-05-01 13:50:00,87.54,87.57,87.48,87.55,147817.0,69.1947,69.2185,69.1473,69.2026,147817.0
2019-05-01 14:00:00,87.56,87.83,87.55,87.75,256636.0,69.2105,69.424,69.2026,69.3607,256636.0
2019-05-01 14:10:00,87.76,87.81,87.65,87.8,98415.0,69.3686,69.4082,69.2817,69.4003,98415.0
2019-05-01 14:20:00,87.79,87.79,87.63,87.67,86117.0,69.3923,69.3923,69.2659,69.2975,86117.0
2019-05-01 14:30:00,87.66,87.71,86.72,86.73,272274.0,69.2896,69.3291,68.5466,68.5545,272274.0
2019-05-01 14:40:00,86.75,87.07,86.72,87.04,257564.0,68.5703,68.8232,68.5466,68.7995,257564.0
2019-05-01 14:50:00,87.03,87.21,86.92,87.0,757132.0,68.7916,68.9339,68.7047,68.7679,757132.0
2019-05-01 15:00:00,86.98,87.01,86.77,86.96,225942.0,68.7521,68.7758,68.5861,68.7363,225942.0
2019-05-01 15:10:00,86.96,87.11,86.86,87.09,273501.0,68.7363,68.8549,68.6572,68.839,273501.0
2019-05-01 15:20:00,87.08,87.09,86.82,86.89,183269.0,68.8311,68.839,68.6256,68.681,183269.0
2019-05-01 15:30:00,86.89,87.0,86.8,86.94,174419.0,68.681,68.7679,68.6098,68.7205,174419.0
2019-05-01 15:40:00,86.95,86.99,86.87,86.97,171883.0,68.7284,68.76,68.6651,68.7442,171883.0
2019-05-01 15:50:00,86.99,86.99,86.8,86.84,429386.0,68.76,68.76,68.6098,68.6414,429386.0
2019-05-02 09:30:00,86.88,87.62,86.84,87.4,414039.0,68.6731,69.258,68.6414,69.0841,414039.0
2019-05-02 09:40:00,87.41,87.69,87.4,87.57,166280.0,69.092,69.3133,69.0841,69.2185,166280.0
2019-05-02 09:50:00,87.56,87.78,87.54,87.64,130818.0,69.2105,69.3844,69.1947,69.2738,130818.0
2019-05-02 10:00:00,87.64,87.67,87.41,87.41,86356.0,69.2738,69.2975,69.092,69.092,86356.0
2019-05-02 10:10:00,87.4,87.6,87.37,87.58,110908.0,69.0841,69.2422,69.0604,69.2264,110908.0
2019-05-02 10:20:00,87.58,87.58,87.38,87.42,146652.0,69.2264,69.2264,69.0683,69.0999,146652.0
2019-05-02 10:30:00,87.42,87.47,87.3,87.41,149396.0,69.0999,69.1394,69.005,69.092,149396.0
2019-05-02 10:40:00,87.4,87.41,87.26,87.31,224120.0,69.0841,69.092,68.9734,69.0129,224120.0
2019-05-02 10:50:00,87.3,87.39,87.21,87.21,161169.0,69.005,69.0762,68.9339,68.9339,161169.0
2019-05-02 11:00:00,87.22,87.24,86.81,86.88,406710.0,68.9418,68.9576,68.6177,68.6731,406710.0
2019-05-02 11:10:00,86.89,86.89,86.69,86.78,110141.0,68.681,68.681,68.5229,68.594,110141.0
2019-05-02 11:20:00,86.78,86.81,86.68,86.8,238287.0,68.594,68.6177,68.515,68.6098,238287.0
2019-05-02 11:30:00,86.8,86.85,86.68,86.8,91289.0,68.6098,68.6493,68.515,68.6098,91289.0
2019-05-02 11:40:00,86.8,86.99,86.69,86.77,120867.0,68.6098,68.76,68.5229,68.5861,120867.0
2019-05-02 11:50:00,86.77,86.9,86.66,86.9,100184.0,68.5861,68.6889,68.4992,68.6889,100184.0
2019-05-02 12:00:00,86.91,86.91,86.76,86.82,71923.0,68.6968,68.6968,68.5782,68.6256,71923.0
2019-05-02 12:10:00,86.81,86.91,86.75,86.91,50395.0,68.6177,68.6968,68.5703,68.6968,50395.0
2019-05-02 12:20:00,86.91,87.01,86.89,86.94,38131.0,68.6968,68.7758,68.681,68.7205,38131.0
2019-05-02 12:30:00,86.94,87.1,86.94,87.04,66870.0,68.7205,68.8469,68.7205,68.7995,66870.0
2019-05-02 12:40:00,87.05,87.1,87.01,87.09,92905.0,68.8074,68.8469,68.7758,68.839,92905.0
2019-05-02 12:50:00,87.1,87.29,87.06,87.25,81060.0,68.8469,68.9971,68.8153,68.9655,81060.0
2019-05-02 13:00:00,87.23,87.26,87.05,87.16,56999.0,68.9497,68.9734,68.8074,68.8944,56999.0
2019-05-02 13:10:00,87.17,87.24,87.14,87.18,58508.0,68.9023,68.9576,68.8786,68.9102,58508.0
2019-05-02 13:20:00,87.17,87.28,87.15,87.17,41719.0,68.9023,68.9892,68.8865,68.9023,41719.0
2019-05-02 13:30:00,87.16,87.32,87.15,87.31,52116.0,68.8944,69.0208,68.8865,69.0129,52116.0
2019-05-02 13:40:00,87.32,87.37,87.22,87.31,98545.0,69.0208,69.0604,68.9418,69.0129,98545.0
2019-05-02 13:50:00,87.32,87.35,87.27,87.3,71210.0,69.0208,69.0446,68.9813,69.005,71210.0
2019-05-02 14:00:00,87.29,87.3,87.07,87.08,55802.0,68.9971,69.005,68.8232,68.8311,55802.0
2019-05-02 14:10:00,87.07,87.17,87.04,87.1,58627.0,68.8232,68.9023,68.7995,68.8469,58627.0
2019-05-02 14:20:00,87.09,87.15,87.03,87.08,186915.0,68.839,68.8865,68.7916,68.8311,186915.0
2019-05-02 14:30:00,87.08,87.17,87.03,87.04,72737.0,68.8311,68.9023,68.7916,68.7995,72737.0
2019-05-02 14:40:00,87.05,87.08,86.97,86.98,58251.0,68.8074,68.8311,68.7442,68.7521,58251.0
2019-05-02 14:50:00,86.97,87.09,86.89,87.07,83352.0,68.7442,68.839,68.681,68.8232,83352.0
2019-05-02 15:00:00,87.07,87.19,87.05,87.11,69930.0,68.8232,68.9181,68.8074,68.8549,69930.0
2019-05-02 15:10:00,87.11,87.14,87.05,87.09,73279.0,68.8549,68.8786,68.8074,68.839,73279.0
2019-05-02 15:20:00,87.1,87.21,87.09,87.11,79829.0,68.8469,68.9339,68.839,68.8549,79829.0
2019-05-02 15:30:00,87.11,87.24,87.08,87.11,116360.0,68.8549,68.9576,68.8311,68.8549,116360.0
2019-05-02 15:40:00,87.11,87.12,86.93,86.97,138442.0,68.8549,68.8628,68.7126,68.7442,138442.0
2019-05-02 15:50:00,86.97,87.01,86.83,86.93,312877.0,68.7442,68.7758,68.6335,68.7126,312877.0
2019-05-03 09:30:00,87.24,87.49,87.18,87.2,313179.0,68.9576,69.1552,68.9102,68.926,313179.0
2019-05-03 09:40:00,87.2,87.43,87.16,87.29,184563.0,68.926,69.1078,68.8944,68.9971,184563.0
2019-05-03 09:50:00,87.29,87.5,87.15,87.17,155113.0,68.9971,69.1631,68.8865,68.9023,155113.0
2019-05-03 10:00:00,87.16,87.4,87.14,87.26,183581.0,68.8944,69.0841,68.8786,68.9734,183581.0
2019-05-03 10:10:00,87.27,87.3,87.1,87.11,65890.0,68.9813,69.005,68.8469,68.8549,65890.0
2019-05-03 10:20:00,87.11,87.17,86.94,87.02,76703.0,68.8549,68.9023,68.7205,68.7837,76703.0
2019-05-03 10:30:00,87.02,87.05,86.93,86.95,56468.0,68.7837,68.8074,68.7126,68.7284,56468.0
2019-05-03 10:40:00,86.95,87.18,86.95,87.13,336455.0,68.7284,68.9102,68.7284,68.8707,336455.0
2019-05-03 10:50:00,87.15,87.16,87.05,87.11,83093.0,68.8865,68.8944,68.8074,68.8549,83093.0
2019-05-03 11:00:00,87.12,87.28,87.09,87.17,115826.0,68.8628,68.9892,68.839,68.9023,115826.0
2019-05-03 11:10:00,87.17,87.24,86.99,87.01,62708.0,68.9023,68.9576,68.76,68.7758,62708.0
2019-05-03 11:20:00,86.99,87.15,86.98,87.15,36392.0,68.76,68.8865,68.7521,68.8865,36392.0
2019-05-03 11:30:00,87.16,87.24,87.12,87.14,30752.0,68.8944,68.9576,68.8628,68.8786,30752.0
2019-05-03 11:40:00,87.14,87.3,87.14,87.25,32259.0,68.8786,69.005,68.8786,68.9655,32259.0
2019-05-03 11:50:00,87.26,87.39,87.22,87.39,42010.0,68.9734,69.0762,68.9418,69.0762,42010.0
2019-05-03 12:00:00,87.39,87.56,87.39,87.46,75362.0,69.0762,69.2105,69.0762,69.1315,75362.0
2019-05-03 12:10:00,87.46,87.49,87.37,87.45,43995.0,69.1315,69.1552,69.0604,69.1236,43995.0
2019-05-03 12:20:00,87.45,87.5,87.41,87.45,27235.0,69.1236,69.1631,69.092,69.1236,27235.0
2019-05-03 12:30:00,87.45,87.52,87.43,87.45,24072.0,69.1236,69.1789,69.1078,69.1236,24072.0
2019-05-03 12:40:00,87.46,87.51,87.43,87.44,30518.0,69.1315,69.171,69.1078,69.1157,30518.0
2019-05-03 12:50:00,87.43,87.46,87.37,87.4,42254.0,69.1078,69.1315,69.0604,69.0841,42254.0
2019-05-03 13:00:00,87.41,87.51,87.38,87.5,35383.0,69.092,69.171,69.0683,69.1631,35383.0
2019-05-03 13:10:00,87.5,87.59,87.49,87.57,41618.0,69.1631,69.2343,69.1552,69.2185,41618.0
2019-05-03 13:20:00,87.58,87.69,87.57,87.67,59054.0,69.2264,69.3133,69.2185,69.2975,59054.0
2019-05-03 13:30:00,87.67,87.76,87.66,87.73,47307.0,69.2975,69.3686,69.2896,69.3449,47307.0
2019-05-03 13:40:00,87.73,87.79,87.71,87.77,24948.0,69.3449,69.3923,69.3291,69.3765,24948.0
2019-05-03 13:50:00,87.76,87.78,87.67,87.68,66300.0,69.3686,69.3844,69.2975,69.3054,66300.0
2019-05-03 14:00:00,87.67,87.75,87.66,87.73,79209.0,69.2975,69.3607,69.2896,69.3449,79209.0
2019-05-03 14:10:00,87.74,87.74,87.6,87.61,266934.0,69.3528,69.3528,69.2422,69.2501,266934.0
2019-05-03 14:20:00,87.61,87.67,87.6,87.67,73488.0,69.2501,69.2975,69.2422,69.2975,73488.0
2019-05-03 14:30:00,87.67,87.68,87.63,87.67,94174.0,69.2975,69.3054,69.2659,69.2975,94174.0
2019-05-03 14:40:00,87.68,87.76,87.66,87.76,73341.0,69.3054,69.3686,69.2896,69.3686,73341.0
2019-05-03 14:50:00,87.77,87.77,87.64,87.69,51105.0,69.3765,69.3765,69.2738,69.3133,51105.0
2019-05-03 15:00:00,87.69,87.74,87.67,87.73,54088.0,69.3133,69.3528,69.2975,69.3449,54088.0
2019-05-03 15:10:00,87.73,87.77,87.68,87.73,37604.0,69.3449,69.3765,69.3054,69.3449,37604.0
2019-05-03 15:20:00,87.71,87.78,87.68,87.71,45548.0,69.3291,69.3844,69.3054,69.3291,45548.0
2019-05-03 15:30:00,87.72,87.73,87.62,87.66,110260.0,69.337,69.3449,69.258,69.2896,110260.0
2019-05-03 15:40:00,87.65,87.74,87.62,87.73,113967.0,69.2817,69.3528,69.258,69.3449,113967.0
2019-05-03 15:50:00,87.73,87.74,87.61,87.67,500195.0,69.3449,69.3528,69.2501,69.2975,500195.0
2019-05-06 09:30:00,87.25,87.63,87.08,87.34,251838.0,68.9655,69.2659,68.8311,69.0367,251838.0
2019-05-06 09:40:00,87.37,87.44,87.19,87.28,117301.0,69.0604,69.1157,68.9181,68.9892,117301.0
2019-05-06 09:50:00,87.27,87.55,87.27,87.45,158637.0,68.9813,69.2026,68.9813,69.1236,158637.0
2019-05-06 10:00:00,87.45,87.49,87.2,87.23,85304.0,69.1236,69.1552,68.926,68.9497,85304.0
2019-05-06 10:10:00,87.21,87.28,87.09,87.18,104369.0,68.9339,68.9892,68.839,68.9102,104369.0
2019-05-06 10:20:00,87.18,87.2,87.01,87.06,101283.0,68.9102,68.926,68.7758,68.8153,101283.0
2019-05-06 10:30:00,87.05,87.06,86.87,86.94,73561.0,68.8074,68.8153,68.6651,68.7205,73561.0
2019-05-06 10:40:00,86.94,87.23,86.94,87.2,65401.0,68.7205,68.9497,68.7205,68.926,65401.0
2019-05-06 10:50:00,87.23,87.32,87.19,87.23,75714.0,68.9497,69.0208,68.9181,68.9497,75714.0
2019-05-06 11:00:00,87.24,87.28,87.14,87.25,60418.0,68.9576,68.9892,68.8786,68.9655,60418.0
2019-05-06 11:10:00,87.26,87.34,87.24,87.34,92702.0,68.9734,69.0367,68.9576,69.0367,92702.0
2019-05-06 11:20:00,87.35,87.37,87.24,87.28,98478.0,69.0446,69.0604,68.9576,68.9892,98478.0
2019-05-06 11:30:00,87.28,87.33,87.2,87.27,72461.0,68.9892,69.0287,68.926,68.9813,72461.0
2019-05-06 11:40:00,87.27,87.36,87.26,87.35,34834.0,68.9813,69.0525,68.9734,69.0446,34834.0
2019-05-06 11:50:00,87.33,87.39,87.3,87.35,48769.0,69.0287,69.0762,69.005,69.0446,48769.0
2019-05-06 12:00:00,87.35,87.38,87.26,87.38,48302.0,69.0446,69.0683,68.9734,69.0683,48302.0
2019-05-06 12:10:00,87.38,87.4,87.29,87.39,45095.0,69.0683,69.0841,68.9971,69.0762,45095.0
2019-05-06 12:20:00,87.39,87.48,87.36,87.45,72972.0,69.0762,69.1473,69.0525,69.1236,72972.0
2019-05-06 12:30:00,87.45,87.48,87.39,87.44,22524.0,69.1236,69.1473,69.0762,69.1157,22524.0
2019-05-06 12:40:00,87.43,87.45,87.35,87.43,87349.0,69.1078,69.1236,69.0446,69.1078,87349.0
2019-05-06 12:50:00,87.44,87.53,87.42,87.48,53598.0,69.1157,69.1868,69.0999,69.1473,53598.0
2019-05-06 13:00:00,87.47,87.47,87.36,87.39,44498.0,69.1394,69.1394,69.0525,69.0762,44498.0
2019-05-06 13:10:00,87.39,87.43,87.37,87.4,84752.0,69.0762,69.1078,69.0604,69.0841,84752.0
2019-05-06 13:20:00,87.41,87.49,87.39,87.41,45828.0,69.092,69.1552,69.0762,69.092,45828.0
2019-05-06 13:30:00,87.42,87.42,87.31,87.34,88762.0,69.0999,69.0999,69.0129,69.0367,88762.0
2019-05-06 13:40:00,87.34,87.35,87.27,87.33,105145.0,69.0367,69.0446,68.9813,69.0287,105145.0
2019-05-06 13:50:00,87.34,87.37,87.3,87.33,88907.0,69.0367,69.0604,69.005,69.0287,88907.0
2019-05-06 14:00:00,87.33,87.36,87.29,87.31,91934.0,69.0287,69.0525,68.9971,69.0129,91934.0
2019-05-06 14:10:00,87.3,87.32,87.26,87.29,108604.0,69.005,69.0208,68.9734,68.9971,108604.0
2019-05-06 14:20:00,87.29,87.31,87.2,87.26,94570.0,68.9971,69.0129,68.926,68.9734,94570.0
2019-05-06 14:30:00,87.27,87.31,87.23,87.3,34443.0,68.9813,69.0129,68.9497,69.005,34443.0
2019-05-06 14:40:00,87.29,87.49,87.29,87.48,55544.0,68.9971,69.1552,68.9971,69.1473,55544.0
2019-05-06 14:50:00,87.47,87.52,87.42,87.47,86097.0,69.1394,69.1789,69.0999,69.1394,86097.0
2019-05-06 15:00:00,87.47,87.53,87.44,87.45,53526.0,69.1394,69.1868,69.1157,69.1236,53526.0
2019-05-06 15:10:00,87.45,87.55,87.45,87.54,45432.0,69.1236,69.2026,69.1236,69.1947,45432.0
2019-05-06 15:20:00,87.54,87.58,87.49,87.53,65863.0,69.1947,69.2264,69.1552,69.1868,65863.0
2019-05-06 15:30:00,87.54,87.67,87.5,87.63,112637.0,69.1947,69.2975,69.1631,69.2659,112637.0
2019-05-06 15:40:00,87.64,87.65,87.5,87.57,92084.0,69.2738,69.2817,69.1631,69.2185,92084.0
2019-05-06 15:50:00,87.57,87.59,87.39,87.42,563691.0,69.2185,69.2343,69.0762,69.0999,563691.0
2019-05-07 09:30:00,87.37,87.37,87.0,87.02,755645.0,69.0604,69.0604,68.7679,68.7837,755645.0
2019-05-07 09:40:00,87.02,87.08,86.72,86.74,189391.0,68.7837,68.8311,68.5466,68.5624,189391.0
2019-05-07 09:50:00,86.73,86.87,86.67,86.67,120483.0,68.5545,68.6651,68.5071,68.5071,120483.0
2019-05-07 10:00:00,86.7,86.76,86.37,86.47,153562.0,68.5308,68.5782,68.2699,68.349,153562.0
2019-05-07 10:10:00,86.46,86.61,86.44,86.48,90326.0,68.3411,68.4596,68.3253,68.3569,90326.0
2019-05-07 10:20:00,86.48,86.69,86.39,86.69,292582.0,68.3569,68.5229,68.2857,68.5229,292582.0
2019-05-07 10:30:00,86.68,86.7,86.43,86.46,107319.0,68.515,68.5308,68.3174,68.3411,107319.0
2019-05-07 10:40:00,86.45,86.52,86.27,86.5,172240.0,68.3332,68.3885,68.1909,68.3727,172240.0
2019-05-07 10:50:00,86.51,86.6,86.5,86.55,99204.0,68.3806,68.4517,68.3727,68.4122,99204.0
2019-05-07 11:00:00,86.55,86.69,86.5,86.67,132122.0,68.4122,68.5229,68.3727,68.5071,132122.0
2019-05-07 11:10:00,86.67,86.79,86.63,86.68,59416.0,68.5071,68.6019,68.4754,68.515,59416.0
2019-05-07 11:20:00,86.67,86.67,86.4,86.58,60269.0,68.5071,68.5071,68.2936,68.4359,60269.0
2019-05-07 11:30:00,86.58,86.66,86.44,86.52,52746.0,68.4359,68.4992,68.3253,68.3885,52746.0
2019-05-07 11:40:00,86.52,86.56,86.26,86.36,53258.0,68.3885,68.4201,68.183,68.262,53258.0
2019-05-07 11:50:00,86.33,86.34,86.17,86.26,56540.0,68.2383,68.2462,68.1118,68.183,56540.0
2019-05-07 12:00:00,86.25,86.45,86.16,86.35,196473.0,68.1751,68.3332,68.1039,68.2541,196473.0
2019-05-07 12:10:00,86.35,86.46,86.34,86.42,59062.0,68.2541,68.3411,68.2462,68.3095,59062.0
2019-05-07 12:20:00,86.42,86.62,86.42,86.55,101368.0,68.3095,68.4675,68.3095,68.4122,101368.0
2019-05-07 12:30:00,86.54,86.67,86.53,86.64,97433.0,68.4043,68.5071,68.3964,68.4833,97433.0
2019-05-07 12:40:00,86.64,86.69,86.59,86.66,119604.0,68.4833,68.5229,68.4438,68.4992,119604.0
2019-05-07 12:50:00,86.66,86.76,86.62,86.62,47569.0,68.4992,68.5782,68.4675,68.4675,47569.0
2019-05-07 13:00:00,86.61,86.63,86.43,86.44,51449.0,68.4596,68.4754,68.3174,68.3253,51449.0
2019-05-07 13:10:00,86.44,86.44,86.31,86.34,135226.0,68.3253,68.3253,68.2225,68.2462,135226.0
2019-05-07 13:20:00,86.35,86.37,86.14,86.16,46795.0,68.2541,68.2699,68.0881,68.1039,46795.0
2019-05-07 13:30:00,86.15,86.26,86.1,86.22,106975.0,68.096,68.183,68.0565,68.1514,106975.0
2019-05-07 13:40:00,86.21,86.29,86.13,86.27,58510.0,68.1435,68.2067,68.0802,68.1909,58510.0
2019-05-07 13:50:00,86.25,86.4,86.25,86.32,68014.0,68.1751,68.2936,68.1751,68.2304,68014.0
2019-05-07 14:00:00,86.31,86.5,86.29,86.41,102371.0,68.2225,68.3727,68.2067,68.3015,102371.0
2019-05-07 14:10:00,86.41,86.43,86.26,86.36,110095.0,68.3015,68.3174,68.183,68.262,110095.0
2019-05-07 14:20:00,86.36,86.4,85.95,86.01,463939.0,68.262,68.2936,67.9379,67.9854,463939.0
2019-05-07 14:30:00,86.02,86.05,85.84,85.96,107422.0,67.9933,68.017,67.851,67.9459,107422.0
2019-05-07 14:40:00,85.96,86.02,85.8,85.81,90622.0,67.9459,67.9933,67.8194,67.8273,90622.0
2019-05-07 14:50:00,85.82,85.99,85.82,85.96,90473.0,67.8352,67.9696,67.8352,67.9459,90473.0
2019-05-07 15:00:00,85.95,85.96,85.72,85.86,77781.0,67.9379,67.9459,67.7561,67.8668,77781.0
2019-05-07 15:10:00,85.84,85.94,85.79,85.88,171864.0,67.851,67.93,67.8115,67.8826,171864.0
2019-05-07 15:20:00,85.88,85.97,85.74,85.74,110793.0,67.8826,67.9538,67.772,67.772,110793.0
2019-05-07 15:30:00,85.73,85.74,85.21,85.29,779168.0,67.7641,67.772,67.353,67.4163,779168.0
2019-05-07 15:40:00,85.28,85.78,85.27,85.78,400645.0,67.4084,67.8036,67.4005,67.8036,400645.0
2019-05-07 15:50:00,85.78,85.95,85.72,85.8,434189.0,67.8036,67.9379,67.7561,67.8194,434189.0
2019-05-08 09:30:00,85.88,86.58,85.81,86.22,371626.0,67.8826,68.4359,67.8273,68.1514,371626.0
2019-05-08 09:40:00,86.22,86.48,86.18,86.22,219193.0,68.1514,68.3569,68.1197,68.1514,219193.0
2019-05-08 09:50:00,86.24,86.5,86.2,86.47,677675.0,68.1672,68.3727,68.1356,68.349,677675.0
2019-05-08 10:00:00,86.48,86.49,86.29,86.3,105972.0,68.3569,68.3648,68.2067,68.2146,105972.0
2019-05-08 10:10:00,86.31,86.47,86.2,86.4,73232.0,68.2225,68.349,68.1356,68.2936,73232.0
2019-05-08 10:20:00,86.39,86.43,86.17,86.18,198259.0,68.2857,68.3174,68.1118,68.1197,198259.0
2019-05-08 10:30:00,86.19,86.26,85.99,86.06,101907.0,68.1277,68.183,67.9696,68.0249,101907.0
2019-05-08 10:40:00,86.04,86.18,86.03,86.07,61077.0,68.0091,68.1197,68.0012,68.0328,61077.0
2019-05-08 10:50:00,86.07,86.31,86.06,86.29,65753.0,68.0328,68.2225,68.0249,68.2067,65753.0
2019-05-08 11:00:00,86.31,86.53,86.29,86.37,199924.0,68.2225,68.3964,68.2067,68.2699,199924.0
2019-05-08 11:10:00,86.38,86.47,86.25,86.28,64439.0,68.2778,68.349,68.1751,68.1988,64439.0
2019-05-08 11:20:00,86.29,86.32,86.14,86.3,63863.0,68.2067,68.2304,68.0881,68.2146,63863.0
2019-05-08 11:30:00,86.31,86.35,86.0,86.0,110087.0,68.2225,68.2541,67.9775,67.9775,110087.0
2019-05-08 11:40:00,86.01,86.22,86.01,86.19,63239.0,67.9854,68.1514,67.9854,68.1277,63239.0
2019-05-08 11:50:00,86.19,86.2,86.04,86.1,81477.0,68.1277,68.1356,68.0091,68.0565,81477.0
2019-05-08 12:00:00,86.11,86.13,85.94,85.97,77171.0,68.0644,68.0802,67.93,67.9538,77171.0
2019-05-08 12:10:00,85.97,86.08,85.89,86.05,73315.0,67.9538,68.0407,67.8905,68.017,73315.0
2019-05-08 12:20:00,86.05,86.07,85.96,86.02,47854.0,68.017,68.0328,67.9459,67.9933,47854.0
2019-05-08 12:30:00,86.02,86.11,86.01,86.07,52250.0,67.9933,68.0644,67.9854,68.0328,52250.0
2019-05-08 12:40:00,86.07,86.16,86.02,86.04,44411.0,68.0328,68.1039,67.9933,68.0091,44411.0
2019-05-08 12:50:00,86.03,86.24,86.03,86.21,40959.0,68.0012,68.1672,68.0012,68.1435,40959.0
2019-05-08 13:00:00,86.22,86.24,86.03,86.03,70981.0,68.1514,68.1672,68.0012,68.0012,70981.0
2019-05-08 13:10:00,86.04,86.11,86.03,86.07,48437.0,68.0091,68.0644,68.0012,68.0328,48437.0
2019-05-08 13:20:00,86.06,86.13,86.05,86.12,38089.0,68.0249,68.0802,68.017,68.0723,38089.0
2019-05-08 13:30:00,86.12,86.19,86.09,86.14,45101.0,68.0723,68.1277,68.0486,68.0881,45101.0
2019-05-08 13:40:00,86.13,86.19,86.09,86.19,34425.0,68.0802,68.1277,68.0486,68.1277,34425.0
2019-05-08 13:50:00,86.18,86.23,86.15,86.21,33008.0,68.1197,68.1593,68.096,68.1435,33008.0
2019-05-08 14:00:00,86.2,86.23,86.14,86.21,45075.0,68.1356,68.1593,68.0881,68.1435,45075.0
2019-05-08 14:10:00,86.21,86.21,86.09,86.11,47097.0,68.1435,68.1435,68.0486,68.0644,47097.0
2019-05-08 14:20:00,86.11,86.18,86.09,86.11,52087.0,68.0644,68.1197,68.0486,68.0644,52087.0
2019-05-08 14:30:00,86.11,86.16,86.05,86.08,76044.0,68.0644,68.1039,68.017,68.0407,76044.0
2019-05-08 14:40:00,86.08,86.16,86.06,86.09,59358.0,68.0407,68.1039,68.0249,68.0486,59358.0
2019-05-08 14:50:00,86.08,86.14,86.02,86.14,147248.0,68.0407,68.0881,67.9933,68.0881,147248.0
2019-05-08 15:00:00,86.15,86.19,86.08,86.09,69110.0,68.096,68.1277,68.0407,68.0486,69110.0
2019-05-08 15:10:00,86.09,86.23,86.08,86.18,60572.0,68.0486,68.1593,68.0407,68.1197,60572.0
2019-05-08 15:20:00,86.18,86.24,86.16,86.21,104115.0,68.1197,68.1672,68.1039,68.1435,104115.0
2019-05-08 15:30:00,86.22,86.23,86.12,86.15,119328.0,68.1514,68.1593,68.0723,68.096,119328.0
2019-05-08 15:40:00,86.14,86.14,85.96,85.97,148367.0,68.0881,68.0881,67.9459,67.9538,148367.0
2019-05-08 15:50:00,85.98,85.98,85.67,85.73,843887.0,67.9617,67.9617,67.7166,67.7641,843887.0
2019-05-09 09:30:00,85.57,85.79,85.38,85.75,114754.0,67.6376,67.8115,67.4874,67.7799,114754.0
2019-05-09 09:40:00,85.76,85.76,85.4,85.44,233372.0,67.7878,67.7878,67.5032,67.5348,233372.0
2019-05-09 09:50:00,85.43,85.45,85.12,85.16,115297.0,67.5269,67.5427,67.2819,67.3135,115297.0
2019-05-09 10:00:00,85.14,85.23,84.96,85.22,98108.0,67.2977,67.3688,67.1554,67.3609,98108.0
2019-05-09 10:10:00,85.21,85.37,85.17,85.24,64845.0,67.353,67.4795,67.3214,67.3767,64845.0
2019-05-09 10:20:00,85.25,85.29,85.13,85.27,70446.0,67.3846,67.4163,67.2898,67.4005,70446.0
2019-05-09 10:30:00,85.26,85.42,85.2,85.38,45244.0,67.3925,67.519,67.3451,67.4874,45244.0
2019-05-09 10:40:00,85.38,85.65,85.38,85.59,70598.0,67.4874,67.7008,67.4874,67.6534,70598.0
2019-05-09 10:50:00,85.58,85.7,85.37,85.41,58228.0,67.6455,67.7403,67.4795,67.5111,58228.0
2019-05-09 11:00:00,85.38,85.49,85.23,85.26,44769.0,67.4874,67.5743,67.3688,67.3925,44769.0
2019-05-09 11:10:00,85.26,85.36,85.23,85.26,66862.0,67.3925,67.4716,67.3688,67.3925,66862.0
2019-05-09 11:20:00,85.26,85.29,85.17,85.23,47922.0,67.3925,67.4163,67.3214,67.3688,47922.0
2019-05-09 11:30:00,85.24,85.43,85.23,85.34,47870.0,67.3767,67.5269,67.3688,67.4558,47870.0
2019-05-09 11:40:00,85.35,85.56,85.29,85.52,57615.0,67.4637,67.6297,67.4163,67.5981,57615.0
2019-05-09 11:50:00,85.52,85.57,85.43,85.47,46308.0,67.5981,67.6376,67.5269,67.5585,46308.0
2019-05-09 12:00:00,85.47,85.54,85.45,85.53,39095.0,67.5585,67.6139,67.5427,67.606,39095.0
2019-05-09 12:10:00,85.55,85.71,85.55,85.65,58159.0,67.6218,67.7482,67.6218,67.7008,58159.0
2019-05-09 12:20:00,85.63,85.75,85.56,85.72,59417.0,67.685,67.7799,67.6297,67.7561,59417.0
2019-05-09 12:30:00,85.74,85.9,85.73,85.8,389692.0,67.772,67.8984,67.7641,67.8194,389692.0
2019-05-09 12:40:00,85.82,85.95,85.73,85.83,109002.0,67.8352,67.9379,67.7641,67.8431,109002.0
2019-05-09 12:50:00,85.83,85.97,85.82,85.9,62158.0,67.8431,67.9538,67.8352,67.8984,62158.0
2019-05-09 13:00:00,85.89,85.99,85.84,85.87,42793.0,67.8905,67.9696,67.851,67.8747,42793.0
2019-05-09 13:10:00,85.86,86.01,85.81,85.89,41538.0,67.8668,67.9854,67.8273,67.8905,41538.0
2019-05-09 13:20:00,85.9,85.98,85.84,85.94,110650.0,67.8984,67.9617,67.851,67.93,110650.0
2019-05-09 13:30:00,85.94,85.95,85.86,85.94,43464.0,67.93,67.9379,67.8668,67.93,43464.0
2019-05-09 13:40:00,85.94,86.02,85.88,86.01,33052.0,67.93,67.9933,67.8826,67.9854,33052.0
2019-05-09 13:50:00,85.99,86.0,85.78,85.8,77159.0,67.9696,67.9775,67.8036,67.8194,77159.0
2019-05-09 14:00:00,85.81,85.91,85.8,85.89,56899.0,67.8273,67.9063,67.8194,67.8905,56899.0
2019-05-09 14:10:00,85.88,86.01,85.84,85.94,35047.0,67.8826,67.9854,67.851,67.93,35047.0
2019-05-09 14:20:00,85.94,86.01,85.87,85.97,28923.0,67.93,67.9854,67.8747,67.9538,28923.0
2019-05-09 14:30:00,85.98,86.1,85.95,85.97,39267.0,67.9617,68.0565,67.9379,67.9538,39267.0
2019-05-09 14:40:00,85.97,86.07,85.86,85.87,45499.0,67.9538,68.0328,67.8668,67.8747,45499.0
2019-05-09 14:50:00,85.88,85.92,85.73,85.77,65511.0,67.8826,67.9142,67.7641,67.7957,65511.0
2019-05-09 15:00:00,85.79,85.82,85.68,85.68,55525.0,67.8115,67.8352,67.7245,67.7245,55525.0
2019-05-09 15:10:00,85.68,85.82,85.67,85.82,87242.0,67.7245,67.8352,67.7166,67.8352,87242.0
2019-05-09 15:20:00,85.82,86.02,85.76,85.99,170788.0,67.8352,67.9933,67.7878,67.9696,170788.0
2019-05-09 15:30:00,86.0,86.11,85.98,86.04,121789.0,67.9775,68.0644,67.9617,68.0091,121789.0
2019-05-09 15:40:00,86.05,86.05,85.87,85.88,78328.0,68.017,68.017,67.8747,67.8826,78328.0
2019-05-09 15:50:00,85.87,86.05,85.86,85.99,548801.0,67.8747,68.017,67.8668,67.9696,548801.0
2019-05-10 09:30:00,85.88,86.18,85.85,86.18,80994.0,67.8826,68.1197,67.8589,68.1197,80994.0
2019-05-10 09:40:00,86.16,86.29,86.02,86.06,79241.0,68.1039,68.2067,67.9933,68.0249,79241.0
2019-05-10 09:50:00,86.07,86.28,86.05,86.27,73014.0,68.0328,68.1988,68.017,68.1909,73014.0
2019-05-10 10:00:00,86.27,86.3,86.11,86.24,81653.0,68.1909,68.2146,68.0644,68.1672,81653.0
2019-05-10 10:10:00,86.24,86.25,85.92,86.11,86937.0,68.1672,68.1751,67.9142,68.0644,86937.0
2019-05-10 10:20:00,86.09,86.1,85.94,85.94,78175.0,68.0486,68.0565,67.93,67.93,78175.0
2019-05-10 10:30:00,85.93,86.03,85.91,85.98,73078.0,67.9221,68.0012,67.9063,67.9617,73078.0
2019-05-10 10:40:00,86.0,86.0,85.77,85.87,70235.0,67.9775,67.9775,67.7957,67.8747,70235.0
2019-05-10 10:50:00,85.86,85.94,85.83,85.85,29689.0,67.8668,67.93,67.8431,67.8589,29689.0
2019-05-10 11:00:00,85.84,85.89,85.72,85.81,76351.0,67.851,67.8905,67.7561,67.8273,76351.0
2019-05-10 11:10:00,85.82,85.89,85.78,85.84,95923.0,67.8352,67.8905,67.8036,67.851,95923.0
2019-05-10 11:20:00,85.84,85.94,85.8,85.8,151793.0,67.851,67.93,67.8194,67.8194,151793.0
2019-05-10 11:30:00,85.79,85.97,85.71,85.89,53985.0,67.8115,67.9538,67.7482,67.8905,53985.0
2019-05-10 11:40:00,85.88,85.89,85.75,85.84,49548.0,67.8826,67.8905,67.7799,67.851,49548.0
2019-05-10 11:50:00,85.83,86.04,85.8,86.04,81069.0,67.8431,68.0091,67.8194,68.0091,81069.0
2019-05-10 12:00:00,86.03,86.12,85.97,86.0,66610.0,68.0012,68.0723,67.9538,67.9775,66610.0
2019-05-10 12:10:00,86.0,86.17,85.96,86.16,74042.0,67.9775,68.1118,67.9459,68.1039,74042.0
2019-05-10 12:20:00,86.15,86.37,86.11,86.37,82972.0,68.096,68.2699,68.0644,68.2699,82972.0
2019-05-10 12:30:00,86.36,86.53,86.3,86.3,67060.0,68.262,68.3964,68.2146,68.2146,67060.0
2019-05-10 12:40:00,86.31,86.37,86.26,86.36,142527.0,68.2225,68.2699,68.183,68.262,142527.0
2019-05-10 12:50:00,86.36,86.41,86.33,86.33,152475.0,68.262,68.3015,68.2383,68.2383,152475.0
2019-05-10 13:00:00,86.33,86.47,86.31,86.42,43835.0,68.2383,68.349,68.2225,68.3095,43835.0
2019-05-10 13:10:00,86.41,86.58,86.36,86.57,103302.0,68.3015,68.4359,68.262,68.428,103302.0
2019-05-10 13:20:00,86.58,86.64,86.38,86.4,84206.0,68.4359,68.4833,68.2778,68.2936,84206.0
2019-05-10 13:30:00,86.41,86.46,86.36,86.37,59016.0,68.3015,68.3411,68.262,68.2699,59016.0
2019-05-10 13:40:00,86.38,86.54,86.32,86.54,59059.0,68.2778,68.4043,68.2304,68.4043,59059.0
2019-05-10 13:50:00,86.54,86.55,86.46,86.48,46112.0,68.4043,68.4122,68.3411,68.3569,46112.0
2019-05-10 14:00:00,86.5,86.64,86.48,86.63,51122.0,68.3727,68.4833,68.3569,68.4754,51122.0
2019-05-10 14:10:00,86.62,86.62,86.45,86.46,44420.0,68.4675,68.4675,68.3332,68.3411,44420.0
2019-05-10 14:20:00,86.47,86.57,86.47,86.54,42400.0,68.349,68.428,68.349,68.4043,42400.0
2019-05-10 14:30:00,86.54,86.57,86.48,86.54,71631.0,68.4043,68.428,68.3569,68.4043,71631.0
2019-05-10 14:40:00,86.55,86.58,86.46,86.55,41426.0,68.4122,68.4359,68.3411,68.4122,41426.0
2019-05-10 14:50:00,86.54,86.67,86.54,86.63,55597.0,68.4043,68.5071,68.4043,68.4754,55597.0
2019-05-10 15:00:00,86.63,86.81,86.63,86.81,74121.0,68.4754,68.6177,68.4754,68.6177,74121.0
2019-05-10 15:10:00,86.8,87.03,86.77,86.99,67361.0,68.6098,68.7916,68.5861,68.76,67361.0
2019-05-10 15:20:00,87.01,87.08,86.95,86.98,158237.0,68.7758,68.8311,68.7284,68.7521,158237.0
2019-05-10 15:30:00,86.99,87.02,86.68,86.69,312717.0,68.76,68.7837,68.515,68.5229,312717.0
2019-05-10 15:40:00,86.69,86.8,86.63,86.67,269663.0,68.5229,68.6098,68.4754,68.5071,269663.0
2019-05-10 15:50:00,86.67,86.89,86.64,86.88,490211.0,68.5071,68.681,68.4833,68.6731,490211.0
2019-05-13 09:30:00,86.32,86.75,86.11,86.5,306771.0,68.2304,68.5703,68.0644,68.3727,306771.0
2019-05-13 09:40:00,86.5,86.6,86.36,86.49,119367.0,68.3727,68.4517,68.262,68.3648,119367.0
2019-05-13 09:50:00,86.5,86.58,86.22,86.29,146046.0,68.3727,68.4359,68.1514,68.2067,146046.0
2019-05-13 10:00:00,86.28,86.37,86.08,86.36,102277.0,68.1988,68.2699,68.0407,68.262,102277.0
2019-05-13 10:10:00,86.37,86.43,86.21,86.39,94629.0,68.2699,68.3174,68.1435,68.2857,94629.0
2019-05-13 10:20:00,86.4,86.42,86.28,86.41,76583.0,68.2936,68.3095,68.1988,68.3015,76583.0
2019-05-13 10:30:00,86.4,86.53,86.32,86.39,120894.0,68.2936,68.3964,68.2304,68.2857,120894.0
2019-05-13 10:40:00,86.39,86.5,86.36,86.37,66611.0,68.2857,68.3727,68.262,68.2699,66611.0
2019-05-13 10:50:00,86.36,86.44,86.33,86.43,47894.0,68.262,68.3253,68.2383,68.3174,47894.0
2019-05-13 11:00:00,86.43,86.66,86.43,86.58,147618.0,68.3174,68.4992,68.3174,68.4359,147618.0
2019-05-13 11:10:00,86.58,86.67,86.46,86.49,389353.0,68.4359,68.5071,68.3411,68.3648,389353.0
2019-05-13 11:20:00,86.49,86.53,86.44,86.48,313385.0,68.3648,68.3964,68.3253,68.3569,313385.0
2019-05-13 11:30:00,86.48,86.63,86.43,86.57,125157.0,68.3569,68.4754,68.3174,68.428,125157.0
2019-05-13 11:40:00,86.56,86.65,86.53,86.6,53853.0,68.4201,68.4913,68.3964,68.4517,53853.0
2019-05-13 11:50:00,86.6,86.68,86.55,86.63,58759.0,68.4517,68.515,68.4122,68.4754,58759.0
2019-05-13 12:00:00,86.63,86.63,86.47,86.49,50010.0,68.4754,68.4754,68.349,68.3648,50010.0
2019-05-13 12:10:00,86.49,86.6,86.49,86.6,40967.0,68.3648,68.4517,68.3648,68.4517,40967.0
2019-05-13 12:20:00,86.6,86.61,86.37,86.4,59158.0,68.4517,68.4596,68.2699,68.2936,59158.0
2019-05-13 12:30:00,86.39,86.52,86.37,86.5,45370.0,68.2857,68.3885,68.2699,68.3727,45370.0
2019-05-13 12:40:00,86.49,86.59,86.42,86.58,59303.0,68.3648,68.4438,68.3095,68.4359,59303.0
2019-05-13 12:50:00,86.58,86.59,86.4,86.4,145115.0,68.4359,68.4438,68.2936,68.2936,145115.0
2019-05-13 13:00:00,86.41,86.45,86.38,86.43,26915.0,68.3015,68.3332,68.2778,68.3174,26915.0
2019-05-13 13:10:00,86.43,86.44,86.37,86.37,34062.0,68.3174,68.3253,68.2699,68.2699,34062.0
2019-05-13 13:20:00,86.38,86.52,86.37,86.48,28139.0,68.2778,68.3885,68.2699,68.3569,28139.0
2019-05-13 13:30:00,86.48,86.6,86.46,86.53,166388.0,68.3569,68.4517,68.3411,68.3964,166388.0
2019-05-13 13:40:00,86.54,86.56,86.47,86.54,124848.0,68.4043,68.4201,68.349,68.4043,124848.0
2019-05-13 13:50:00,86.55,86.63,86.52,86.62,41298.0,68.4122,68.4754,68.3885,68.4675,41298.0
2019-05-13 14:00:00,86.63,86.74,86.59,86.65,48877.0,68.4754,68.5624,68.4438,68.4913,48877.0
2019-05-13 14:10:00,86.66,86.68,86.59,86.63,79070.0,68.4992,68.515,68.4438,68.4754,79070.0
2019-05-13 14:20:00,86.64,86.87,86.63,86.77,143965.0,68.4833,68.6651,68.4754,68.5861,143965.0
2019-05-13 14:30:00,86.78,86.79,86.7,86.74,50535.0,68.594,68.6019,68.5308,68.5624,50535.0
2019-05-13 14:40:00,86.74,86.76,86.58,86.75,70739.0,68.5624,68.5782,68.4359,68.5703,70739.0
2019-05-13 14:50:00,86.76,86.84,86.74,86.74,145636.0,68.5782,68.6414,68.5624,68.5624,145636.0
2019-05-13 15:00:00,86.75,86.82,86.66,86.74,78426.0,68.5703,68.6256,68.4992,68.5624,78426.0
2019-05-13 15:10:00,86.73,86.78,86.64,86.65,50660.0,68.5545,68.594,68.4833,68.4913,50660.0
2019-05-13 15:20:00,86.66,86.67,86.55,86.64,60038.0,68.4992,68.5071,68.4122,68.4833,60038.0
2019-05-13 15:30:00,86.65,86.66,86.54,86.59,152164.0,68.4913,68.4992,68.4043,68.4438,152164.0
2019-05-13 15:40:00,86.6,86.81,86.59,86.77,213458.0,68.4517,68.6177,68.4438,68.5861,213458.0
2019-05-13 15:50:00,86.77,86.9,86.69,86.8,552398.0,68.5861,68.6889,68.5229,68.6098,552398.0
2019-05-14 09:30:00,86.95,87.12,86.8,87.09,165841.0,68.7284,68.8628,68.6098,68.839,165841.0
2019-05-14 09:40:00,87.12,87.25,86.89,86.93,136631.0,68.8628,68.9655,68.681,68.7126,136631.0
2019-05-14 09:50:00,86.92,87.12,86.89,86.92,243507.0,68.7047,68.8628,68.681,68.7047,243507.0
2019-05-14 10:00:00,86.92,86.96,86.74,86.83,145809.0,68.7047,68.7363,68.5624,68.6335,145809.0
2019-05-14 10:10:00,86.84,86.93,86.78,86.89,200748.0,68.6414,68.7126,68.594,68.681,200748.0
2019-05-14 10:20:00,86.9,87.36,86.87,87.32,165025.0,68.6889,69.0525,68.6651,69.0208,165025.0
2019-05-14 10:30:00,87.32,87.37,87.18,87.2,205432.0,69.0208,69.0604,68.9102,68.926,205432.0
2019-05-14 10:40:00,87.19,87.3,87.18,87.2,103413.0,68.9181,69.005,68.9102,68.926,103413.0
2019-05-14 10:50:00,87.2,87.23,87.08,87.22,68589.0,68.926,68.9497,68.8311,68.9418,68589.0
2019-05-14 11:00:00,87.24,87.31,87.13,87.21,79098.0,68.9576,69.0129,68.8707,68.9339,79098.0
2019-05-14 11:10:00,87.22,87.36,87.2,87.21,148263.0,68.9418,69.0525,68.926,68.9339,148263.0
2019-05-14 11:20:00,87.2,87.27,87.12,87.12,98157.0,68.926,68.9813,68.8628,68.8628,98157.0
2019-05-14 11:30:00,87.12,87.25,87.08,87.23,68812.0,68.8628,68.9655,68.8311,68.9497,68812.0
2019-05-14 11:40:00,87.24,87.26,87.18,87.23,46659.0,68.9576,68.9734,68.9102,68.9497,46659.0
2019-05-14 11:50:00,87.24,87.34,87.16,87.31,79527.0,68.9576,69.0367,68.8944,69.0129,79527.0
2019-05-14 12:00:00,87.31,87.32,87.12,87.19,49164.0,69.0129,69.0208,68.8628,68.9181,49164.0
2019-05-14 12:10:00,87.2,87.28,87.18,87.2,56946.0,68.926,68.9892,68.9102,68.926,56946.0
2019-05-14 12:20:00,87.2,87.27,87.19,87.2,58227.0,68.926,68.9813,68.9181,68.926,58227.0
2019-05-14 12:30:00,87.21,87.21,87.1,87.1,42811.0,68.9339,68.9339,68.8469,68.8469,42811.0
2019-05-14 12:40:00,87.1,87.15,87.07,87.1,58267.0,68.8469,68.8865,68.8232,68.8469,58267.0
2019-05-14 12:50:00,87.1,87.15,87.07,87.1,61601.0,68.8469,68.8865,68.8232,68.8469,61601.0
2019-05-14 13:00:00,87.1,87.1,87.0,87.03,68869.0,68.8469,68.8469,68.7679,68.7916,68869.0
2019-05-14 13:10:00,87.04,87.12,87.03,87.04,138468.0,68.7995,68.8628,68.7916,68.7995,138468.0
2019-05-14 13:20:00,87.04,87.17,87.02,87.15,48453.0,68.7995,68.9023,68.7837,68.8865,48453.0
2019-05-14 13:30:00,87.15,87.21,87.14,87.2,33031.0,68.8865,68.9339,68.8786,68.926,33031.0
2019-05-14 13:40:00,87.2,87.29,87.2,87.27,37225.0,68.926,68.9971,68.926,68.9813,37225.0
2019-05-14 13:50:00,87.27,87.28,87.2,87.23,53333.0,68.9813,68.9892,68.926,68.9497,53333.0
2019-05-14 14:00:00,87.23,87.27,87.12,87.21,160640.0,68.9497,68.9813,68.8628,68.9339,160640.0
2019-05-14 14:10:00,87.21,87.26,87.16,87.23,83188.0,68.9339,68.9734,68.8944,68.9497,83188.0
2019-05-14 14:20:00,87.24,87.31,87.23,87.27,54855.0,68.9576,69.0129,68.9497,68.9813,54855.0
2019-05-14 14:30:00,87.28,87.28,87.2,87.26,92641.0,68.9892,68.9892,68.926,68.9734,92641.0
2019-05-14 14:40:00,87.27,87.3,87.15,87.2,69547.0,68.9813,69.005,68.8865,68.926,69547.0
2019-05-14 14:50:00,87.2,87.22,87.13,87.2,88059.0,68.926,68.9418,68.8707,68.926,88059.0
2019-05-14 15:00:00,87.19,87.26,87.12,87.26,73504.0,68.9181,68.9734,68.8628,68.9734,73504.0
2019-05-14 15:10:00,87.26,87.26,87.18,87.2,68706.0,68.9734,68.9734,68.9102,68.926,68706.0
2019-05-14 15:20:00,87.2,87.25,87.14,87.2,124994.0,68.926,68.9655,68.8786,68.926,124994.0
2019-05-14 15:30:00,87.19,87.19,86.95,87.05,143821.0,68.9181,68.9181,68.7284,68.8074,143821.0
2019-05-14 15:40:00,87.06,87.17,87.01,87.1,125766.0,68.8153,68.9023,68.7758,68.8469,125766.0
2019-05-14 15:50:00,87.1,87.19,87.05,87.09,383236.0,68.8469,68.9181,68.8074,68.839,383236.0
2019-05-15 09:30:00,86.96,87.42,86.72,87.3,188590.0,68.7363,69.0999,68.5466,69.005,188590.0
2019-05-15 09:40:00,87.32,87.35,87.05,87.1,119946.0,69.0208,69.0446,68.8074,68.8469,119946.0
2019-05-15 09:50:00,87.12,87.39,87.11,87.38,294630.0,68.8628,69.0762,68.8549,69.0683,294630.0
2019-05-15 10:00:00,87.38,87.39,87.16,87.23,149518.0,69.0683,69.0762,68.8944,68.9497,149518.0
2019-05-15 10:10:00,87.24,87.48,87.16,87.43,154978.0,68.9576,69.1473,68.8944,69.1078,154978.0
2019-05-15 10:20:00,87.42,87.49,87.32,87.35,69876.0,69.0999,69.1552,69.0208,69.0446,69876.0
2019-05-15 10:30:00,87.34,87.46,87.32,87.4,58700.0,69.0367,69.1315,69.0208,69.0841,58700.0
2019-05-15 10:40:00,87.39,87.4,87.31,87.32,42825.0,69.0762,69.0841,69.0129,69.0208,42825.0
2019-05-15 10:50:00,87.32,87.39,87.31,87.32,100227.0,69.0208,69.0762,69.0129,69.0208,100227.0
2019-05-15 11:00:00,87.33,87.49,87.3,87.48,78509.0,69.0287,69.1552,69.005,69.1473,78509.0
2019-05-15 11:10:00,87.48,87.6,87.37,87.56,152074.0,69.1473,69.2422,69.0604,69.2105,152074.0
2019-05-15 11:20:00,87.56,87.64,87.52,87.61,67946.0,69.2105,69.2738,69.1789,69.2501,67946.0
2019-05-15 11:30:00,87.61,87.66,87.6,87.6,78533.0,69.2501,69.2896,69.2422,69.2422,78533.0
2019-05-15 11:40:00,87.61,87.67,87.57,87.57,43481.0,69.2501,69.2975,69.2185,69.2185,43481.0
2019-05-15 11:50:00,87.57,87.71,87.57,87.67,36583.0,69.2185,69.3291,69.2185,69.2975,36583.0
2019-05-15 12:00:00,87.69,87.77,87.68,87.7,38086.0,69.3133,69.3765,69.3054,69.3212,38086.0
2019-05-15 12:10:00,87.7,87.72,87.62,87.68,39815.0,69.3212,69.337,69.258,69.3054,39815.0
2019-05-15 12:20:00,87.68,87.82,87.67,87.8,43581.0,69.3054,69.4161,69.2975,69.4003,43581.0
2019-05-15 12:30:00,87.8,87.81,87.76,87.79,31443.0,69.4003,69.4082,69.3686,69.3923,31443.0
2019-05-15 12:40:00,87.8,87.85,87.78,87.85,31517.0,69.4003,69.4398,69.3844,69.4398,31517.0
2019-05-15 12:50:00,87.85,87.88,87.75,87.85,59875.0,69.4398,69.4635,69.3607,69.4398,59875.0
2019-05-15 13:00:00,87.84,87.85,87.77,87.77,22253.0,69.4319,69.4398,69.3765,69.3765,22253.0
2019-05-15 13:10:00,87.78,87.8,87.7,87.72,30216.0,69.3844,69.4003,69.3212,69.337,30216.0
2019-05-15 13:20:00,87.71,87.74,87.65,87.66,32008.0,69.3291,69.3528,69.2817,69.2896,32008.0
2019-05-15 13:30:00,87.67,87.78,87.66,87.77,21182.0,69.2975,69.3844,69.2896,69.3765,21182.0
2019-05-15 13:40:00,87.77,87.83,87.7,87.81,20688.0,69.3765,69.424,69.3212,69.4082,20688.0
2019-05-15 13:50:00,87.81,87.85,87.78,87.85,27765.0,69.4082,69.4398,69.3844,69.4398,27765.0
2019-05-15 14:00:00,87.85,87.89,87.81,87.81,22241.0,69.4398,69.4714,69.4082,69.4082,22241.0
2019-05-15 14:10:00,87.82,87.89,87.82,87.86,32698.0,69.4161,69.4714,69.4161,69.4477,32698.0
2019-05-15 14:20:00,87.86,87.87,87.76,87.8,25693.0,69.4477,69.4556,69.3686,69.4003,25693.0
2019-05-15 14:30:00,87.8,87.81,87.77,87.81,62582.0,69.4003,69.4082,69.3765,69.4082,62582.0
2019-05-15 14:40:00,87.81,87.82,87.74,87.8,29089.0,69.4082,69.4161,69.3528,69.4003,29089.0
2019-05-15 14:50:00,87.79,87.81,87.7,87.74,24219.0,69.3923,69.4082,69.3212,69.3528,24219.0
2019-05-15 15:00:00,87.74,87.8,87.7,87.8,109429.0,69.3528,69.4003,69.3212,69.4003,109429.0
2019-05-15 15:10:00,87.81,87.82,87.77,87.8,56873.0,69.4082,69.4161,69.3765,69.4003,56873.0
2019-05-15 15:20:00,87.81,87.85,87.73,87.73,68771.0,69.4082,69.4398,69.3449,69.3449,68771.0
2019-05-15 15:30:00,87.73,87.76,87.67,87.72,106046.0,69.3449,69.3686,69.2975,69.337,106046.0
2019-05-15 15:40:00,87.72,87.75,87.67,87.68,120174.0,69.337,69.3607,69.2975,69.3054,120174.0
2019-05-15 15:50:00,87.67,87.72,87.6,87.64,282847.0,69.2975,69.337,69.2422,69.2738,282847.0
2019-05-16 09:30:00,87.65,87.9,87.45,87.84,140092.0,69.2817,69.4793,69.1236,69.4319,140092.0
2019-05-16 09:40:00,87.9,88.09,87.83,88.03,123631.0,69.4793,69.6295,69.424,69.5821,123631.0
2019-05-16 09:50:00,88.05,88.15,88.0,88.07,168877.0,69.5979,69.6769,69.5583,69.6137,168877.0
2019-05-16 10:00:00,88.06,88.2,88.05,88.16,85909.0,69.6058,69.7164,69.5979,69.6848,85909.0
2019-05-16 10:10:00,88.14,88.18,88.01,88.06,68206.0,69.669,69.7006,69.5662,69.6058,68206.0
2019-05-16 10:20:00,88.06,88.16,88.0,88.13,43989.0,69.6058,69.6848,69.5583,69.6611,43989.0
2019-05-16 10:30:00,88.12,88.16,88.04,88.14,46021.0,69.6532,69.6848,69.59,69.669,46021.0
2019-05-16 10:40:00,88.14,88.14,88.06,88.14,47453.0,69.669,69.669,69.6058,69.669,47453.0
2019-05-16 10:50:00,88.15,88.21,88.1,88.15,55811.0,69.6769,69.7243,69.6374,69.6769,55811.0
2019-05-16 11:00:00,88.16,88.26,88.15,88.25,59225.0,69.6848,69.7639,69.6769,69.7559,59225.0
2019-05-16 11:10:00,88.25,88.35,88.22,88.35,32652.0,69.7559,69.835,69.7322,69.835,32652.0
2019-05-16 11:20:00,88.35,88.4,88.33,88.34,45369.0,69.835,69.8745,69.8192,69.8271,45369.0
2019-05-16 11:30:00,88.33,88.4,88.3,88.34,66118.0,69.8192,69.8745,69.7955,69.8271,66118.0
2019-05-16 11:40:00,88.34,88.4,88.29,88.33,24402.0,69.8271,69.8745,69.7876,69.8192,24402.0
2019-05-16 11:50:00,88.32,88.39,88.29,88.37,26463.0,69.8113,69.8666,69.7876,69.8508,26463.0
2019-05-16 12:00:00,88.38,88.39,88.32,88.36,27639.0,69.8587,69.8666,69.8113,69.8429,27639.0
2019-05-16 12:10:00,88.35,88.42,88.31,88.41,46289.0,69.835,69.8903,69.8034,69.8824,46289.0
2019-05-16 12:20:00,88.41,88.41,88.3,88.31,39433.0,69.8824,69.8824,69.7955,69.8034,39433.0
2019-05-16 12:30:00,88.31,88.35,88.26,88.28,79270.0,69.8034,69.835,69.7639,69.7797,79270.0
2019-05-16 12:40:00,88.29,88.34,88.25,88.25,32963.0,69.7876,69.8271,69.7559,69.7559,32963.0
2019-05-16 12:50:00,88.25,88.27,88.24,88.24,48387.0,69.7559,69.7718,69.748,69.748,48387.0
2019-05-16 13:00:00,88.24,88.34,88.23,88.32,47834.0,69.748,69.8271,69.7401,69.8113,47834.0
2019-05-16 13:10:00,88.31,88.37,88.3,88.35,46058.0,69.8034,69.8508,69.7955,69.835,46058.0
2019-05-16 13:20:00,88.34,88.36,88.31,88.33,29004.0,69.8271,69.8429,69.8034,69.8192,29004.0
2019-05-16 13:30:00,88.33,88.35,88.28,88.31,43783.0,69.8192,69.835,69.7797,69.8034,43783.0
2019-05-16 13:40:00,88.31,88.32,88.25,88.29,25826.0,69.8034,69.8113,69.7559,69.7876,25826.0
2019-05-16 13:50:00,88.29,88.36,88.27,88.27,57021.0,69.7876,69.8429,69.7718,69.7718,57021.0
2019-05-16 14:00:00,88.27,88.29,88.24,88.24,66873.0,69.7718,69.7876,69.748,69.748,66873.0
2019-05-16 14:10:00,88.24,88.31,88.19,88.26,43322.0,69.748,69.8034,69.7085,69.7639,43322.0
2019-05-16 14:20:00,88.27,88.36,88.26,88.36,33910.0,69.7718,69.8429,69.7639,69.8429,33910.0
2019-05-16 14:30:00,88.36,88.38,88.32,88.34,50249.0,69.8429,69.8587,69.8113,69.8271,50249.0
2019-05-16 14:40:00,88.35,88.36,88.27,88.27,123188.0,69.835,69.8429,69.7718,69.7718,123188.0
2019-05-16 14:50:00,88.27,88.3,88.17,88.22,287427.0,69.7718,69.7955,69.6927,69.7322,287427.0
2019-05-16 15:00:00,88.22,88.24,88.12,88.17,81060.0,69.7322,69.748,69.6532,69.6927,81060.0
2019-05-16 15:10:00,88.18,88.2,88.12,88.15,38380.0,69.7006,69.7164,69.6532,69.6769,38380.0
2019-05-16 15:20:00,88.15,88.16,88.08,88.15,73008.0,69.6769,69.6848,69.6216,69.6769,73008.0
2019-05-16 15:30:00,88.15,88.18,88.06,88.07,126558.0,69.6769,69.7006,69.6058,69.6137,126558.0
2019-05-16 15:40:00,88.08,88.14,87.99,88.1,139480.0,69.6216,69.669,69.5504,69.6374,139480.0
2019-05-16 15:50:00,88.11,88.17,88.02,88.1,568879.0,69.6453,69.6927,69.5741,69.6374,568879.0
2019-05-17 09:30:00,87.73,87.87,87.67,87.79,343422.0,69.3449,69.4556,69.2975,69.3923,343422.0
2019-05-17 09:40:00,87.78,87.78,87.53,87.66,252450.0,69.3844,69.3844,69.1868,69.2896,252450.0
2019-05-17 09:50:00,87.66,87.71,87.48,87.56,135237.0,69.2896,69.3291,69.1473,69.2105,135237.0
2019-05-17 10:00:00,87.55,87.61,87.41,87.55,222455.0,69.2026,69.2501,69.092,69.2026,222455.0
2019-05-17 10:10:00,87.54,87.62,87.41,87.55,87880.0,69.1947,69.258,69.092,69.2026,87880.0
2019-05-17 10:20:00,87.55,87.74,87.55,87.67,278834.0,69.2026,69.3528,69.2026,69.2975,278834.0
2019-05-17 10:30:00,87.67,87.77,87.66,87.71,39780.0,69.2975,69.3765,69.2896,69.3291,39780.0
2019-05-17 10:40:00,87.72,87.9,87.72,87.9,53752.0,69.337,69.4793,69.337,69.4793,53752.0
2019-05-17 10:50:00,87.88,88.06,87.87,88.01,64533.0,69.4635,69.6058,69.4556,69.5662,64533.0
2019-05-17 11:00:00,88.02,88.05,87.93,87.96,169593.0,69.5741,69.5979,69.503,69.5267,169593.0
2019-05-17 11:10:00,87.97,88.07,87.95,88.0,39557.0,69.5346,69.6137,69.5188,69.5583,39557.0
2019-05-17 11:20:00,87.99,88.0,87.91,87.92,28125.0,69.5504,69.5583,69.4872,69.4951,28125.0
2019-05-17 11:30:00,87.93,87.99,87.9,87.91,25762.0,69.503,69.5504,69.4793,69.4872,25762.0
2019-05-17 11:40:00,87.91,87.91,87.79,87.81,35277.0,69.4872,69.4872,69.3923,69.4082,35277.0
2019-05-17 11:50:00,87.8,87.87,87.77,87.82,33433.0,69.4003,69.4556,69.3765,69.4161,33433.0
2019-05-17 12:00:00,87.81,87.82,87.67,87.72,72952.0,69.4082,69.4161,69.2975,69.337,72952.0
2019-05-17 12:10:00,87.7,87.74,87.66,87.72,31240.0,69.3212,69.3528,69.2896,69.337,31240.0
2019-05-17 12:20:00,87.72,87.73,87.66,87.68,51294.0,69.337,69.3449,69.2896,69.3054,51294.0
2019-05-17 12:30:00,87.68,87.68,87.61,87.65,30193.0,69.3054,69.3054,69.2501,69.2817,30193.0
2019-05-17 12:40:00,87.66,87.72,87.62,87.64,75794.0,69.2896,69.337,69.258,69.2738,75794.0
2019-05-17 12:50:00,87.63,87.66,87.62,87.65,42782.0,69.2659,69.2896,69.258,69.2817,42782.0
2019-05-17 13:00:00,87.65,87.75,87.64,87.74,47042.0,69.2817,69.3607,69.2738,69.3528,47042.0
2019-05-17 13:10:00,87.76,87.78,87.73,87.76,21819.0,69.3686,69.3844,69.3449,69.3686,21819.0
2019-05-17 13:20:00,87.78,87.84,87.77,87.79,26209.0,69.3844,69.4319,69.3765,69.3923,26209.0
2019-05-17 13:30:00,87.79,87.87,87.75,87.86,44095.0,69.3923,69.4556,69.3607,69.4477,44095.0
2019-05-17 13:40:00,87.89,87.93,87.85,87.86,41996.0,69.4714,69.503,69.4398,69.4477,41996.0
2019-05-17 13:50:00,87.86,87.91,87.84,87.89,24783.0,69.4477,69.4872,69.4319,69.4714,24783.0
2019-05-17 14:00:00,87.89,87.94,87.85,87.87,34160.0,69.4714,69.5109,69.4398,69.4556,34160.0
2019-05-17 14:10:00,87.87,87.87,87.82,87.85,26979.0,69.4556,69.4556,69.4161,69.4398,26979.0
2019-05-17 14:20:00,87.84,87.89,87.83,87.85,24931.0,69.4319,69.4714,69.424,69.4398,24931.0
2019-05-17 14:30:00,87.84,87.88,87.81,87.86,46075.0,69.4319,69.4635,69.4082,69.4477,46075.0
2019-05-17 14:40:00,87.85,87.93,87.83,87.93,64802.0,69.4398,69.503,69.424,69.503,64802.0
2019-05-17 14:50:00,87.92,87.95,87.85,87.86,50604.0,69.4951,69.5188,69.4398,69.4477,50604.0
2019-05-17 15:00:00,87.87,87.88,87.61,87.61,69643.0,69.4556,69.4635,69.2501,69.2501,69643.0
2019-05-17 15:10:00,87.6,87.75,87.58,87.73,78515.0,69.2422,69.3607,69.2264,69.3449,78515.0
2019-05-17 15:20:00,87.73,87.93,87.73,87.92,85711.0,69.3449,69.503,69.3449,69.4951,85711.0
2019-05-17 15:30:00,87.91,87.91,87.78,87.79,93089.0,69.4872,69.4872,69.3844,69.3923,93089.0
2019-05-17 15:40:00,87.78,87.92,87.68,87.91,172263.0,69.3844,69.4951,69.3054,69.4872,172263.0
2019-05-17 15:50:00,87.91,88.0,87.84,87.89,907610.0,69.4872,69.5583,69.4319,69.4714,907610.0
2019-05-20 09:30:00,87.61,87.69,87.29,87.37,177619.0,69.2501,69.3133,68.9971,69.0604,177619.0
2019-05-20 09:40:00,87.36,87.57,87.33,87.38,104303.0,69.0525,69.2185,69.0287,69.0683,104303.0
2019-05-20 09:50:00,87.37,87.54,87.32,87.45,59853.0,69.0604,69.1947,69.0208,69.1236,59853.0
2019-05-20 10:00:00,87.46,87.48,87.33,87.41,50134.0,69.1315,69.1473,69.0287,69.092,50134.0
2019-05-20 10:10:00,87.39,87.48,87.34,87.45,78312.0,69.0762,69.1473,69.0367,69.1236,78312.0
2019-05-20 10:20:00,87.44,87.48,87.32,87.32,79758.0,69.1157,69.1473,69.0208,69.0208,79758.0
2019-05-20 10:30:00,87.32,87.44,87.24,87.4,189297.0,69.0208,69.1157,68.9576,69.0841,189297.0
2019-05-20 10:40:00,87.38,87.38,87.12,87.16,67247.0,69.0683,69.0683,68.8628,68.8944,67247.0
2019-05-20 10:50:00,87.16,87.21,87.06,87.12,77257.0,68.8944,68.9339,68.8153,68.8628,77257.0
2019-05-20 11:00:00,87.13,87.14,87.02,87.06,69497.0,68.8707,68.8786,68.7837,68.8153,69497.0
2019-05-20 11:10:00,87.08,87.16,87.02,87.02,61096.0,68.8311,68.8944,68.7837,68.7837,61096.0
2019-05-20 11:20:00,87.02,87.06,86.95,86.98,88946.0,68.7837,68.8153,68.7284,68.7521,88946.0
2019-05-20 11:30:00,86.98,87.01,86.88,86.9,167955.0,68.7521,68.7758,68.6731,68.6889,167955.0
2019-05-20 11:40:00,86.9,87.06,86.88,87.0,54463.0,68.6889,68.8153,68.6731,68.7679,54463.0
2019-05-20 11:50:00,87.01,87.01,86.79,86.83,45096.0,68.7758,68.7758,68.6019,68.6335,45096.0
2019-05-20 12:00:00,86.82,86.98,86.82,86.96,53814.0,68.6256,68.7521,68.6256,68.7363,53814.0
2019-05-20 12:10:00,86.97,87.03,86.96,87.0,74166.0,68.7442,68.7916,68.7363,68.7679,74166.0
2019-05-20 12:20:00,87.0,87.04,86.94,86.94,36697.0,68.7679,68.7995,68.7205,68.7205,36697.0
2019-05-20 12:30:00,86.95,87.03,86.85,87.01,77001.0,68.7284,68.7916,68.6493,68.7758,77001.0
2019-05-20 12:40:00,87.0,87.02,86.89,86.95,34603.0,68.7679,68.7837,68.681,68.7284,34603.0
2019-05-20 12:50:00,86.95,87.0,86.84,86.88,43166.0,68.7284,68.7679,68.6414,68.6731,43166.0
2019-05-20 13:00:00,86.88,86.92,86.85,86.87,23471.0,68.6731,68.7047,68.6493,68.6651,23471.0
2019-05-20 13:10:00,86.87,86.93,86.82,86.87,25653.0,68.6651,68.7126,68.6256,68.6651,25653.0
2019-05-20 13:20:00,86.88,86.9,86.75,86.8,53626.0,68.6731,68.6889,68.5703,68.6098,53626.0
2019-05-20 13:30:00,86.8,86.86,86.78,86.86,33450.0,68.6098,68.6572,68.594,68.6572,33450.0
2019-05-20 13:40:00,86.86,86.87,86.79,86.79,24203.0,68.6572,68.6651,68.6019,68.6019,24203.0
2019-05-20 13:50:00,86.79,86.82,86.75,86.81,25791.0,68.6019,68.6256,68.5703,68.6177,25791.0
2019-05-20 14:00:00,86.81,86.81,86.68,86.71,40181.0,68.6177,68.6177,68.515,68.5387,40181.0
2019-05-20 14:10:00,86.7,86.74,86.68,86.69,52960.0,68.5308,68.5624,68.515,68.5229,52960.0
2019-05-20 14:20:00,86.69,86.72,86.65,86.66,34537.0,68.5229,68.5466,68.4913,68.4992,34537.0
2019-05-20 14:30:00,86.66,86.97,86.64,86.75,126811.0,68.4992,68.7442,68.4833,68.5703,126811.0
2019-05-20 14:40:00,86.74,86.82,86.69,86.69,133764.0,68.5624,68.6256,68.5229,68.5229,133764.0
2019-05-20 14:50:00,86.69,86.76,86.61,86.67,59497.0,68.5229,68.5782,68.4596,68.5071,59497.0
2019-05-20 15:00:00,86.66,86.66,86.5,86.51,266799.0,68.4992,68.4992,68.3727,68.3806,266799.0
2019-05-20 15:10:00,86.51,86.55,86.38,86.45,248018.0,68.3806,68.4122,68.2778,68.3332,248018.0
2019-05-20 15:20:00,86.44,86.44,86.24,86.4,131109.0,68.3253,68.3253,68.1672,68.2936,131109.0
2019-05-20 15:30:00,86.41,86.62,86.35,86.61,161017.0,68.3015,68.4675,68.2541,68.4596,161017.0
2019-05-20 15:40:00,86.62,86.62,86.5,86.51,184262.0,68.4675,68.4675,68.3727,68.3806,184262.0
2019-05-20 15:50:00,86.51,86.66,86.51,86.57,283352.0,68.3806,68.4992,68.3806,68.428,283352.0
2019-05-21 09:30:00,86.87,87.14,86.75,87.12,169630.0,68.6651,68.8786,68.5703,68.8628,169630.0
2019-05-21 09:40:00,87.12,87.25,86.98,87.23,79127.0,68.8628,68.9655,68.7521,68.9497,79127.0
2019-05-21 09:50:00,87.22,87.24,87.08,87.17,60294.0,68.9418,68.9576,68.8311,68.9023,60294.0
2019-05-21 10:00:00,87.15,87.22,87.02,87.02,55223.0,68.8865,68.9418,68.7837,68.7837,55223.0
2019-05-21 10:10:00,87.03,87.11,86.95,87.08,40317.0,68.7916,68.8549,68.7284,68.8311,40317.0
2019-05-21 10:20:00,87.08,87.18,87.04,87.1,24926.0,68.8311,68.9102,68.7995,68.8469,24926.0
2019-05-21 10:30:00,87.1,87.25,87.1,87.23,25957.0,68.8469,68.9655,68.8469,68.9497,25957.0
2019-05-21 10:40:00,87.24,87.36,87.23,87.3,30345.0,68.9576,69.0525,68.9497,69.005,30345.0
2019-05-21 10:50:00,87.31,87.4,87.28,87.35,89129.0,69.0129,69.0841,68.9892,69.0446,89129.0
2019-05-21 11:00:00,87.35,87.37,87.13,87.2,58426.0,69.0446,69.0604,68.8707,68.926,58426.0
2019-05-21 11:10:00,87.21,87.35,87.21,87.33,27728.0,68.9339,69.0446,68.9339,69.0287,27728.0
2019-05-21 11:20:00,87.34,87.46,87.32,87.43,51985.0,69.0367,69.1315,69.0208,69.1078,51985.0
2019-05-21 11:30:00,87.43,87.55,87.41,87.53,46445.0,69.1078,69.2026,69.092,69.1868,46445.0
2019-05-21 11:40:00,87.52,87.53,87.42,87.43,28886.0,69.1789,69.1868,69.0999,69.1078,28886.0
2019-05-21 11:50:00,87.44,87.47,87.3,87.43,154778.0,69.1157,69.1394,69.005,69.1078,154778.0
2019-05-21 12:00:00,87.43,87.47,87.4,87.43,104990.0,69.1078,69.1394,69.0841,69.1078,104990.0
2019-05-21 12:10:00,87.45,87.45,87.38,87.41,80084.0,69.1236,69.1236,69.0683,69.092,80084.0
2019-05-21 12:20:00,87.42,87.45,87.3,87.34,156412.0,69.0999,69.1236,69.005,69.0367,156412.0
2019-05-21 12:30:00,87.34,87.38,87.31,87.32,23832.0,69.0367,69.0683,69.0129,69.0208,23832.0
2019-05-21 12:40:00,87.32,87.39,87.3,87.39,31608.0,69.0208,69.0762,69.005,69.0762,31608.0
2019-05-21 12:50:00,87.4,87.41,87.35,87.4,60545.0,69.0841,69.092,69.0446,69.0841,60545.0
2019-05-21 13:00:00,87.4,87.41,87.31,87.31,19125.0,69.0841,69.092,69.0129,69.0129,19125.0
2019-05-21 13:10:00,87.31,87.34,87.28,87.31,28653.0,69.0129,69.0367,68.9892,69.0129,28653.0
2019-05-21 13:20:00,87.3,87.37,87.29,87.34,28036.0,69.005,69.0604,68.9971,69.0367,28036.0
2019-05-21 13:30:00,87.34,87.34,87.28,87.29,16902.0,69.0367,69.0367,68.9892,68.9971,16902.0
2019-05-21 13:40:00,87.28,87.36,87.28,87.34,16935.0,68.9892,69.0525,68.9892,69.0367,16935.0
2019-05-21 13:50:00,87.34,87.45,87.32,87.43,24758.0,69.0367,69.1236,69.0208,69.1078,24758.0
2019-05-21 14:00:00,87.44,87.47,87.39,87.42,27861.0,69.1157,69.1394,69.0762,69.0999,27861.0
2019-05-21 14:10:00,87.44,87.54,87.41,87.52,53747.0,69.1157,69.1947,69.092,69.1789,53747.0
2019-05-21 14:20:00,87.52,87.54,87.47,87.5,28627.0,69.1789,69.1947,69.1394,69.1631,28627.0
2019-05-21 14:30:00,87.49,87.51,87.41,87.47,24866.0,69.1552,69.171,69.092,69.1394,24866.0
2019-05-21 14:40:00,87.48,87.51,87.46,87.47,24563.0,69.1473,69.171,69.1315,69.1394,24563.0
2019-05-21 14:50:00,87.47,87.49,87.43,87.46,38313.0,69.1394,69.1552,69.1078,69.1315,38313.0
2019-05-21 15:00:00,87.45,87.5,87.4,87.4,49855.0,69.1236,69.1631,69.0841,69.0841,49855.0
2019-05-21 15:10:00,87.4,87.44,87.38,87.44,52518.0,69.0841,69.1157,69.0683,69.1157,52518.0
2019-05-21 15:20:00,87.44,87.47,87.39,87.45,106832.0,69.1157,69.1394,69.0762,69.1236,106832.0
2019-05-21 15:30:00,87.46,87.47,87.39,87.43,37131.0,69.1315,69.1394,69.0762,69.1078,37131.0
2019-05-21 15:40:00,87.43,87.43,87.35,87.36,200265.0,69.1078,69.1078,69.0446,69.0525,200265.0
2019-05-21 15:50:00,87.36,87.4,87.3,87.35,378325.0,69.0525,69.0841,69.005,69.0446,378325.0
2019-05-22 09:30:00,87.42,87.43,87.16,87.24,158034.0,69.0999,69.1078,68.8944,68.9576,158034.0
2019-05-22 09:40:00,87.26,87.35,87.22,87.25,142188.0,68.9734,69.0446,68.9418,68.9655,142188.0
2019-05-22 09:50:00,87.25,87.34,87.24,87.34,43783.0,68.9655,69.0367,68.9576,69.0367,43783.0
2019-05-22 10:00:00,87.34,87.4,87.29,87.4,68832.0,69.0367,69.0841,68.9971,69.0841,68832.0
2019-05-22 10:10:00,87.4,87.59,87.35,87.48,70042.0,69.0841,69.2343,69.0446,69.1473,70042.0
2019-05-22 10:20:00,87.46,87.54,87.44,87.49,106319.0,69.1315,69.1947,69.1157,69.1552,106319.0
2019-05-22 10:30:00,87.5,87.56,87.42,87.42,38963.0,69.1631,69.2105,69.0999,69.0999,38963.0
2019-05-22 10:40:00,87.41,87.42,87.36,87.38,38171.0,69.092,69.0999,69.0525,69.0683,38171.0
2019-05-22 10:50:00,87.38,87.38,87.29,87.35,95211.0,69.0683,69.0683,68.9971,69.0446,95211.0
2019-05-22 11:00:00,87.35,87.35,87.26,87.29,67421.0,69.0446,69.0446,68.9734,68.9971,67421.0
2019-05-22 11:10:00,87.29,87.39,87.28,87.39,153103.0,68.9971,69.0762,68.9892,69.0762,153103.0
2019-05-22 11:20:00,87.39,87.58,87.39,87.56,41277.0,69.0762,69.2264,69.0762,69.2105,41277.0
2019-05-22 11:30:00,87.56,87.59,87.44,87.49,44711.0,69.2105,69.2343,69.1157,69.1552,44711.0
2019-05-22 11:40:00,87.49,87.59,87.47,87.53,34365.0,69.1552,69.2343,69.1394,69.1868,34365.0
2019-05-22 11:50:00,87.53,87.57,87.46,87.53,86872.0,69.1868,69.2185,69.1315,69.1868,86872.0
2019-05-22 12:00:00,87.53,87.54,87.42,87.44,52841.0,69.1868,69.1947,69.0999,69.1157,52841.0
2019-05-22 12:10:00,87.44,87.45,87.35,87.44,20679.0,69.1157,69.1236,69.0446,69.1157,20679.0
2019-05-22 12:20:00,87.44,87.45,87.38,87.41,13301.0,69.1157,69.1236,69.0683,69.092,13301.0
2019-05-22 12:30:00,87.39,87.49,87.37,87.47,25965.0,69.0762,69.1552,69.0604,69.1394,25965.0
2019-05-22 12:40:00,87.46,87.47,87.39,87.4,16820.0,69.1315,69.1394,69.0762,69.0841,16820.0
2019-05-22 12:50:00,87.41,87.42,87.35,87.41,19554.0,69.092,69.0999,69.0446,69.092,19554.0
2019-05-22 13:00:00,87.41,87.44,87.33,87.36,15228.0,69.092,69.1157,69.0287,69.0525,15228.0
2019-05-22 13:10:00,87.35,87.41,87.34,87.36,14579.0,69.0446,69.092,69.0367,69.0525,14579.0
2019-05-22 13:20:00,87.36,87.45,87.34,87.44,49761.0,69.0525,69.1236,69.0367,69.1157,49761.0
2019-05-22 13:30:00,87.44,87.48,87.43,87.48,52190.0,69.1157,69.1473,69.1078,69.1473,52190.0
2019-05-22 13:40:00,87.48,87.48,87.41,87.48,20288.0,69.1473,69.1473,69.092,69.1473,20288.0
2019-05-22 13:50:00,87.49,87.55,87.45,87.45,41510.0,69.1552,69.2026,69.1236,69.1236,41510.0
2019-05-22 14:00:00,87.45,87.53,87.42,87.47,40691.0,69.1236,69.1868,69.0999,69.1394,40691.0
2019-05-22 14:10:00,87.48,87.57,87.47,87.52,24510.0,69.1473,69.2185,69.1394,69.1789,24510.0
2019-05-22 14:20:00,87.52,87.56,87.49,87.52,36896.0,69.1789,69.2105,69.1552,69.1789,36896.0
2019-05-22 14:30:00,87.53,87.62,87.52,87.57,50588.0,69.1868,69.258,69.1789,69.2185,50588.0
2019-05-22 14:40:00,87.57,87.63,87.52,87.53,35435.0,69.2185,69.2659,69.1789,69.1868,35435.0
2019-05-22 14:50:00,87.52,87.54,87.44,87.54,38699.0,69.1789,69.1947,69.1157,69.1947,38699.0
2019-05-22 15:00:00,87.54,87.65,87.53,87.59,33294.0,69.1947,69.2817,69.1868,69.2343,33294.0
2019-05-22 15:10:00,87.59,87.61,87.53,87.6,32383.0,69.2343,69.2501,69.1868,69.2422,32383.0
2019-05-22 15:20:00,87.6,87.65,87.56,87.6,46465.0,69.2422,69.2817,69.2105,69.2422,46465.0
2019-05-22 15:30:00,87.59,87.6,87.49,87.54,219883.0,69.2343,69.2422,69.1552,69.1947,219883.0
2019-05-22 15:40:00,87.54,87.55,87.48,87.49,133735.0,69.1947,69.2026,69.1473,69.1552,133735.0
2019-05-22 15:50:00,87.49,87.63,87.48,87.57,142204.0,69.1552,69.2659,69.1473,69.2185,142204.0
2019-05-23 09:30:00,87.38,87.43,87.11,87.21,125460.0,69.0683,69.1078,68.8549,68.9339,125460.0
2019-05-23 09:40:00,87.2,87.27,87.09,87.26,69377.0,68.926,68.9813,68.839,68.9734,69377.0
2019-05-23 09:50:00,87.25,87.28,87.19,87.27,50026.0,68.9655,68.9892,68.9181,68.9813,50026.0
2019-05-23 10:00:00,87.25,87.36,87.22,87.29,59685.0,68.9655,69.0525,68.9418,68.9971,59685.0
2019-05-23 10:10:00,87.3,87.41,87.25,87.33,77882.0,69.005,69.092,68.9655,69.0287,77882.0
2019-05-23 10:20:00,87.34,87.46,87.3,87.44,194979.0,69.0367,69.1315,69.005,69.1157,194979.0
2019-05-23 10:30:00,87.44,87.5,87.3,87.43,62459.0,69.1157,69.1631,69.005,69.1078,62459.0
2019-05-23 10:40:00,87.45,87.48,87.42,87.45,51767.0,69.1236,69.1473,69.0999,69.1236,51767.0
2019-05-23 10:50:00,87.45,87.49,87.41,87.47,59865.0,69.1236,69.1552,69.092,69.1394,59865.0
2019-05-23 11:00:00,87.47,87.47,87.38,87.4,36166.0,69.1394,69.1394,69.0683,69.0841,36166.0
2019-05-23 11:10:00,87.4,87.44,87.31,87.41,35047.0,69.0841,69.1157,69.0129,69.092,35047.0
2019-05-23 11:20:00,87.41,87.44,87.34,87.41,55212.0,69.092,69.1157,69.0367,69.092,55212.0
2019-05-23 11:30:00,87.4,87.4,87.34,87.38,27570.0,69.0841,69.0841,69.0367,69.0683,27570.0
2019-05-23 11:40:00,87.37,87.4,87.33,87.36,30289.0,69.0604,69.0841,69.0287,69.0525,30289.0
2019-05-23 11:50:00,87.36,87.39,87.27,87.32,48178.0,69.0525,69.0762,68.9813,69.0208,48178.0
2019-05-23 12:00:00,87.33,87.46,87.32,87.39,43214.0,69.0287,69.1315,69.0208,69.0762,43214.0
2019-05-23 12:10:00,87.41,87.44,87.38,87.41,69043.0,69.092,69.1157,69.0683,69.092,69043.0
2019-05-23 12:20:00,87.41,87.46,87.38,87.45,36648.0,69.092,69.1315,69.0683,69.1236,36648.0
2019-05-23 12:30:00,87.45,87.49,87.43,87.46,80609.0,69.1236,69.1552,69.1078,69.1315,80609.0
2019-05-23 12:40:00,87.46,87.49,87.4,87.41,78151.0,69.1315,69.1552,69.0841,69.092,78151.0
2019-05-23 12:50:00,87.4,87.42,87.33,87.37,154064.0,69.0841,69.0999,69.0287,69.0604,154064.0
2019-05-23 13:00:00,87.36,87.41,87.32,87.41,36600.0,69.0525,69.092,69.0208,69.092,36600.0
2019-05-23 13:10:00,87.4,87.41,87.35,87.38,39261.0,69.0841,69.092,69.0446,69.0683,39261.0
2019-05-23 13:20:00,87.37,87.48,87.36,87.47,37415.0,69.0604,69.1473,69.0525,69.1394,37415.0
2019-05-23 13:30:00,87.46,87.54,87.44,87.52,32166.0,69.1315,69.1947,69.1157,69.1789,32166.0
2019-05-23 13:40:00,87.53,87.55,87.47,87.5,41571.0,69.1868,69.2026,69.1394,69.1631,41571.0
2019-05-23 13:50:00,87.5,87.54,87.5,87.51,212643.0,69.1631,69.1947,69.1631,69.171,212643.0
2019-05-23 14:00:00,87.51,87.55,87.5,87.5,117347.0,69.171,69.2026,69.1631,69.1631,117347.0
2019-05-23 14:10:00,87.51,87.64,87.5,87.61,58862.0,69.171,69.2738,69.1631,69.2501,58862.0
2019-05-23 14:20:00,87.62,87.71,87.62,87.64,129681.0,69.258,69.3291,69.258,69.2738,129681.0
2019-05-23 14:30:00,87.64,87.79,87.64,87.66,95523.0,69.2738,69.3923,69.2738,69.2896,95523.0
2019-05-23 14:40:00,87.66,87.67,87.58,87.62,105600.0,69.2896,69.2975,69.2264,69.258,105600.0
2019-05-23 14:50:00,87.62,87.66,87.56,87.62,53046.0,69.258,69.2896,69.2105,69.258,53046.0
2019-05-23 15:00:00,87.6,87.62,87.47,87.5,56915.0,69.2422,69.258,69.1394,69.1631,56915.0
2019-05-23 15:10:00,87.51,87.69,87.5,87.68,32961.0,69.171,69.3133,69.1631,69.3054,32961.0
2019-05-23 15:20:00,87.68,87.85,87.68,87.79,92713.0,69.3054,69.4398,69.3054,69.3923,92713.0
2019-05-23 15:30:00,87.78,87.87,87.74,87.74,86575.0,69.3844,69.4556,69.3528,69.3528,86575.0
2019-05-23 15:40:00,87.73,87.73,87.57,87.62,82294.0,69.3449,69.3449,69.2185,69.258,82294.0
2019-05-23 15:50:00,87.62,87.81,87.54,87.77,256719.0,69.258,69.4082,69.1947,69.3765,256719.0
2019-05-24 09:30:00,88.25,88.47,88.02,88.38,219606.0,69.7559,69.9298,69.5741,69.8587,219606.0
2019-05-24 09:40:00,88.37,88.45,88.33,88.34,105559.0,69.8508,69.914,69.8192,69.8271,105559.0
2019-05-24 09:50:00,88.34,88.46,88.31,88.38,96398.0,69.8271,69.9219,69.8034,69.8587,96398.0
2019-05-24 10:00:00,88.4,88.43,88.31,88.31,112837.0,69.8745,69.8982,69.8034,69.8034,112837.0
2019-05-24 10:10:00,88.31,88.46,88.31,88.45,154952.0,69.8034,69.9219,69.8034,69.914,154952.0
2019-05-24 10:20:00,88.44,88.46,88.32,88.32,143255.0,69.9061,69.9219,69.8113,69.8113,143255.0
2019-05-24 10:30:00,88.33,88.42,88.27,88.38,110362.0,69.8192,69.8903,69.7718,69.8587,110362.0
2019-05-24 10:40:00,88.39,88.39,88.22,88.24,105664.0,69.8666,69.8666,69.7322,69.748,105664.0
2019-05-24 10:50:00,88.23,88.35,88.15,88.17,112244.0,69.7401,69.835,69.6769,69.6927,112244.0
2019-05-24 11:00:00,88.18,88.2,88.0,88.01,138562.0,69.7006,69.7164,69.5583,69.5662,138562.0
2019-05-24 11:10:00,88.01,88.11,88.0,88.07,61058.0,69.5662,69.6453,69.5583,69.6137,61058.0
2019-05-24 11:20:00,88.07,88.11,88.01,88.09,31366.0,69.6137,69.6453,69.5662,69.6295,31366.0
2019-05-24 11:30:00,88.09,88.19,88.08,88.14,33302.0,69.6295,69.7085,69.6216,69.669,33302.0
2019-05-24 11:40:00,88.13,88.13,88.03,88.13,32174.0,69.6611,69.6611,69.5821,69.6611,32174.0
2019-05-24 11:50:00,88.13,88.2,88.13,88.17,41653.0,69.6611,69.7164,69.6611,69.6927,41653.0
2019-05-24 12:00:00,88.18,88.24,88.13,88.21,62283.0,69.7006,69.748,69.6611,69.7243,62283.0
2019-05-24 12:10:00,88.21,88.22,88.07,88.11,60945.0,69.7243,69.7322,69.6137,69.6453,60945.0
2019-05-24 12:20:00,88.11,88.17,88.08,88.09,88044.0,69.6453,69.6927,69.6216,69.6295,88044.0
2019-05-24 12:30:00,88.09,88.18,88.08,88.17,76867.0,69.6295,69.7006,69.6216,69.6927,76867.0
2019-05-24 12:40:00,88.17,88.2,88.12,88.17,110883.0,69.6927,69.7164,69.6532,69.6927,110883.0
2019-05-24 12:50:00,88.18,88.23,88.15,88.19,134427.0,69.7006,69.7401,69.6769,69.7085,134427.0
2019-05-24 13:00:00,88.18,88.19,88.13,88.18,98683.0,69.7006,69.7085,69.6611,69.7006,98683.0
2019-05-24 13:10:00,88.19,88.23,88.16,88.22,30540.0,69.7085,69.7401,69.6848,69.7322,30540.0
2019-05-24 13:20:00,88.22,88.23,88.17,88.17,24520.0,69.7322,69.7401,69.6927,69.6927,24520.0
2019-05-24 13:30:00,88.18,88.2,88.12,88.15,31806.0,69.7006,69.7164,69.6532,69.6769,31806.0
2019-05-24 13:40:00,88.15,88.22,88.15,88.2,27592.0,69.6769,69.7322,69.6769,69.7164,27592.0
2019-05-24 13:50:00,88.19,88.23,88.17,88.18,31544.0,69.7085,69.7401,69.6927,69.7006,31544.0
2019-05-24 14:00:00,88.18,88.24,88.14,88.15,47808.0,69.7006,69.748,69.669,69.6769,47808.0
2019-05-24 14:10:00,88.15,88.19,88.14,88.16,26323.0,69.6769,69.7085,69.669,69.6848,26323.0
2019-05-24 14:20:00,88.17,88.23,88.15,88.17,24027.0,69.6927,69.7401,69.6769,69.6927,24027.0
2019-05-24 14:30:00,88.18,88.27,88.16,88.22,37061.0,69.7006,69.7718,69.6848,69.7322,37061.0
2019-05-24 14:40:00,88.22,88.28,88.21,88.24,26706.0,69.7322,69.7797,69.7243,69.748,26706.0
2019-05-24 14:50:00,88.23,88.27,88.17,88.22,28197.0,69.7401,69.7718,69.6927,69.7322,28197.0
2019-05-24 15:00:00,88.23,88.31,88.23,88.29,30320.0,69.7401,69.8034,69.7401,69.7876,30320.0
2019-05-24 15:10:00,88.29,88.3,88.2,88.22,24719.0,69.7876,69.7955,69.7164,69.7322,24719.0
2019-05-24 15:20:00,88.22,88.24,88.17,88.19,29812.0,69.7322,69.748,69.6927,69.7085,29812.0
2019-05-24 15:30:00,88.19,88.19,88.09,88.12,66593.0,69.7085,69.7085,69.6295,69.6532,66593.0
2019-05-24 15:40:00,88.11,88.11,88.03,88.06,59184.0,69.6453,69.6453,69.5821,69.6058,59184.0
2019-05-24 15:50:00,88.07,88.08,87.99,88.05,187698.0,69.6137,69.6216,69.5504,69.5979,187698.0
2019-05-28 09:30:00,88.33,88.59,88.32,88.52,127419.0,69.8192,70.0247,69.8113,69.9694,127419.0
2019-05-28 09:40:00,88.53,88.59,88.41,88.49,138076.0,69.9773,70.0247,69.8824,69.9457,138076.0
2019-05-28 09:50:00,88.47,88.48,88.32,88.44,67824.0,69.9298,69.9377,69.8113,69.9061,67824.0
2019-05-28 10:00:00,88.44,88.47,88.34,88.37,61852.0,69.9061,69.9298,69.8271,69.8508,61852.0
2019-05-28 10:10:00,88.37,88.44,88.34,88.42,71136.0,69.8508,69.9061,69.8271,69.8903,71136.0
2019-05-28 10:20:00,88.42,88.44,88.24,88.27,63095.0,69.8903,69.9061,69.748,69.7718,63095.0
2019-05-28 10:30:00,88.27,88.31,88.23,88.23,46008.0,69.7718,69.8034,69.7401,69.7401,46008.0
2019-05-28 10:40:00,88.24,88.28,88.2,88.25,36551.0,69.748,69.7797,69.7164,69.7559,36551.0
2019-05-28 10:50:00,88.24,88.32,88.22,88.27,34916.0,69.748,69.8113,69.7322,69.7718,34916.0
2019-05-28 11:00:00,88.26,88.31,88.1,88.17,210496.0,69.7639,69.8034,69.6374,69.6927,210496.0
2019-05-28 11:10:00,88.17,88.21,88.07,88.07,43619.0,69.6927,69.7243,69.6137,69.6137,43619.0
2019-05-28 11:20:00,88.06,88.15,88.01,88.02,33924.0,69.6058,69.6769,69.5662,69.5741,33924.0
2019-05-28 11:30:00,88.02,88.06,88.0,88.04,41326.0,69.5741,69.6058,69.5583,69.59,41326.0
2019-05-28 11:40:00,88.04,88.06,87.99,88.0,39779.0,69.59,69.6058,69.5504,69.5583,39779.0
2019-05-28 11:50:00,87.99,88.07,87.93,88.06,28834.0,69.5504,69.6137,69.503,69.6058,28834.0
2019-05-28 12:00:00,88.05,88.1,88.01,88.06,19848.0,69.5979,69.6374,69.5662,69.6058,19848.0
2019-05-28 12:10:00,88.07,88.16,88.05,88.16,23202.0,69.6137,69.6848,69.5979,69.6848,23202.0
2019-05-28 12:20:00,88.16,88.21,88.14,88.2,77932.0,69.6848,69.7243,69.669,69.7164,77932.0
2019-05-28 12:30:00,88.19,88.2,88.07,88.11,69537.0,69.7085,69.7164,69.6137,69.6453,69537.0
2019-05-28 12:40:00,88.1,88.14,88.05,88.12,24832.0,69.6374,69.669,69.5979,69.6532,24832.0
2019-05-28 12:50:00,88.11,88.16,88.05,88.06,32578.0,69.6453,69.6848,69.5979,69.6058,32578.0
2019-05-28 13:00:00,88.07,88.08,87.96,87.97,36126.0,69.6137,69.6216,69.5267,69.5346,36126.0
2019-05-28 13:10:00,87.97,88.04,87.95,87.97,37747.0,69.5346,69.59,69.5188,69.5346,37747.0
2019-05-28 13:20:00,87.97,87.98,87.9,87.9,50888.0,69.5346,69.5425,69.4793,69.4793,50888.0
2019-05-28 13:30:00,87.9,87.92,87.84,87.92,37598.0,69.4793,69.4951,69.4319,69.4951,37598.0
2019-05-28 13:40:00,87.91,87.98,87.91,87.98,41563.0,69.4872,69.5425,69.4872,69.5425,41563.0
2019-05-28 13:50:00,87.97,87.97,87.92,87.95,35102.0,69.5346,69.5346,69.4951,69.5188,35102.0
2019-05-28 14:00:00,87.94,87.94,87.86,87.86,102539.0,69.5109,69.5109,69.4477,69.4477,102539.0
2019-05-28 14:10:00,87.87,87.9,87.83,87.84,43098.0,69.4556,69.4793,69.424,69.4319,43098.0
2019-05-28 14:20:00,87.84,87.86,87.78,87.79,59299.0,69.4319,69.4477,69.3844,69.3923,59299.0
2019-05-28 14:30:00,87.79,87.83,87.77,87.82,54042.0,69.3923,69.424,69.3765,69.4161,54042.0
2019-05-28 14:40:00,87.82,87.83,87.74,87.77,76527.0,69.4161,69.424,69.3528,69.3765,76527.0
2019-05-28 14:50:00,87.76,87.78,87.69,87.73,62106.0,69.3686,69.3844,69.3133,69.3449,62106.0
2019-05-28 15:00:00,87.74,87.75,87.58,87.59,147694.0,69.3528,69.3607,69.2264,69.2343,147694.0
2019-05-28 15:10:00,87.59,87.81,87.56,87.8,88371.0,69.2343,69.4082,69.2105,69.4003,88371.0
2019-05-28 15:20:00,87.81,87.82,87.62,87.65,247708.0,69.4082,69.4161,69.258,69.2817,247708.0
2019-05-28 15:30:00,87.65,87.65,87.26,87.33,732765.0,69.2817,69.2817,68.9734,69.0287,732765.0
2019-05-28 15:40:00,87.32,87.43,87.19,87.41,341840.0,69.0208,69.1078,68.9181,69.092,341840.0
2019-05-28 15:50:00,87.41,87.41,87.14,87.14,398404.0,69.092,69.092,68.8786,68.8786,398404.0
2019-05-29 09:30:00,87.06,87.21,86.29,86.32,682058.0,68.8153,68.9339,68.2067,68.2304,682058.0
2019-05-29 09:40:00,86.29,86.45,86.13,86.22,234863.0,68.2067,68.3332,68.0802,68.1514,234863.0
2019-05-29 09:50:00,86.23,86.42,86.12,86.31,147658.0,68.1593,68.3095,68.0723,68.2225,147658.0
2019-05-29 10:00:00,86.31,86.44,86.24,86.43,362121.0,68.2225,68.3253,68.1672,68.3174,362121.0
2019-05-29 10:10:00,86.44,86.54,86.3,86.49,597892.0,68.3253,68.4043,68.2146,68.3648,597892.0
2019-05-29 10:20:00,86.47,86.53,86.39,86.46,114765.0,68.349,68.3964,68.2857,68.3411,114765.0
2019-05-29 10:30:00,86.46,86.63,86.44,86.54,375466.0,68.3411,68.4754,68.3253,68.4043,375466.0
2019-05-29 10:40:00,86.54,86.55,86.31,86.37,107183.0,68.4043,68.4122,68.2225,68.2699,107183.0
2019-05-29 10:50:00,86.37,86.52,86.34,86.48,95808.0,68.2699,68.3885,68.2462,68.3569,95808.0
2019-05-29 11:00:00,86.47,86.51,86.33,86.37,85960.0,68.349,68.3806,68.2383,68.2699,85960.0
2019-05-29 11:10:00,86.36,86.41,86.29,86.39,82578.0,68.262,68.3015,68.2067,68.2857,82578.0
2019-05-29 11:20:00,86.39,86.56,86.31,86.56,197592.0,68.2857,68.4201,68.2225,68.4201,197592.0
2019-05-29 11:30:00,86.55,86.62,86.45,86.51,99051.0,68.4122,68.4675,68.3332,68.3806,99051.0
2019-05-29 11:40:00,86.5,86.52,86.23,86.3,151913.0,68.3727,68.3885,68.1593,68.2146,151913.0
2019-05-29 11:50:00,86.29,86.3,86.16,86.21,92673.0,68.2067,68.2146,68.1039,68.1435,92673.0
2019-05-29 12:00:00,86.21,86.41,86.18,86.37,119903.0,68.1435,68.3015,68.1197,68.2699,119903.0
2019-05-29 12:10:00,86.37,86.37,86.26,86.32,190733.0,68.2699,68.2699,68.183,68.2304,190733.0
2019-05-29 12:20:00,86.31,86.43,86.28,86.4,83685.0,68.2225,68.3174,68.1988,68.2936,83685.0
2019-05-29 12:30:00,86.39,86.41,86.27,86.33,52887.0,68.2857,68.3015,68.1909,68.2383,52887.0
2019-05-29 12:40:00,86.33,86.34,86.25,86.28,63827.0,68.2383,68.2462,68.1751,68.1988,63827.0
2019-05-29 12:50:00,86.28,86.29,86.15,86.18,85501.0,68.1988,68.2067,68.096,68.1197,85501.0
2019-05-29 13:00:00,86.18,86.21,85.98,86.21,132504.0,68.1197,68.1435,67.9617,68.1435,132504.0
2019-05-29 13:10:00,86.2,86.3,86.17,86.19,121210.0,68.1356,68.2146,68.1118,68.1277,121210.0
2019-05-29 13:20:00,86.2,86.28,86.15,86.25,77720.0,68.1356,68.1988,68.096,68.1751,77720.0
2019-05-29 13:30:00,86.25,86.29,86.19,86.28,59199.0,68.1751,68.2067,68.1277,68.1988,59199.0
2019-05-29 13:40:00,86.28,86.32,86.23,86.32,226933.0,68.1988,68.2304,68.1593,68.2304,226933.0
2019-05-29 13:50:00,86.32,86.35,86.16,86.18,164430.0,68.2304,68.2541,68.1039,68.1197,164430.0
2019-05-29 14:00:00,86.19,86.23,86.1,86.1,43645.0,68.1277,68.1593,68.0565,68.0565,43645.0
2019-05-29 14:10:00,86.1,86.17,86.06,86.15,53421.0,68.0565,68.1118,68.0249,68.096,53421.0
2019-05-29 14:20:00,86.15,86.22,86.14,86.19,33209.0,68.096,68.1514,68.0881,68.1277,33209.0
2019-05-29 14:30:00,86.18,86.18,85.97,86.0,61832.0,68.1197,68.1197,67.9538,67.9775,61832.0
2019-05-29 14:40:00,85.99,86.0,85.92,85.92,77897.0,67.9696,67.9775,67.9142,67.9142,77897.0
2019-05-29 14:50:00,85.92,85.93,85.81,85.87,88693.0,67.9142,67.9221,67.8273,67.8747,88693.0
2019-05-29 15:00:00,85.87,85.87,85.71,85.85,147912.0,67.8747,67.8747,67.7482,67.8589,147912.0
2019-05-29 15:10:00,85.85,85.95,85.83,85.87,83385.0,67.8589,67.9379,67.8431,67.8747,83385.0
2019-05-29 15:20:00,85.88,85.94,85.76,85.87,90625.0,67.8826,67.93,67.7878,67.8747,90625.0
2019-05-29 15:30:00,85.87,86.18,85.82,86.09,139874.0,67.8747,68.1197,67.8352,68.0486,139874.0
2019-05-29 15:40:00,86.09,86.21,86.08,86.14,159079.0,68.0486,68.1435,68.0407,68.0881,159079.0
2019-05-29 15:50:00,86.13,86.13,85.94,86.03,582336.0,68.0802,68.0802,67.93,68.0012,582336.0
2019-05-30 09:30:00,86.12,86.56,86.03,86.47,153078.0,68.0723,68.4201,68.0012,68.349,153078.0
2019-05-30 09:40:00,86.47,86.51,86.38,86.45,59326.0,68.349,68.3806,68.2778,68.3332,59326.0
2019-05-30 09:50:00,86.45,86.53,86.38,86.46,131298.0,68.3332,68.3964,68.2778,68.3411,131298.0
2019-05-30 10:00:00,86.46,86.57,86.45,86.5,102281.0,68.3411,68.428,68.3332,68.3727,102281.0
2019-05-30 10:10:00,86.5,86.69,86.46,86.68,65313.0,68.3727,68.5229,68.3411,68.515,65313.0
2019-05-30 10:20:00,86.67,86.77,86.64,86.69,43267.0,68.5071,68.5861,68.4833,68.5229,43267.0
2019-05-30 10:30:00,86.7,86.78,86.64,86.64,44217.0,68.5308,68.594,68.4833,68.4833,44217.0
2019-05-30 10:40:00,86.64,86.66,86.51,86.51,46944.0,68.4833,68.4992,68.3806,68.3806,46944.0
2019-05-30 10:50:00,86.52,86.55,86.42,86.5,58369.0,68.3885,68.4122,68.3095,68.3727,58369.0
2019-05-30 11:00:00,86.51,86.63,86.49,86.6,80229.0,68.3806,68.4754,68.3648,68.4517,80229.0
2019-05-30 11:10:00,86.6,86.69,86.56,86.64,35557.0,68.4517,68.5229,68.4201,68.4833,35557.0
2019-05-30 11:20:00,86.64,86.7,86.55,86.55,45021.0,68.4833,68.5308,68.4122,68.4122,45021.0
2019-05-30 11:30:00,86.55,86.56,86.37,86.44,103393.0,68.4122,68.4201,68.2699,68.3253,103393.0
2019-05-30 11:40:00,86.44,86.45,86.33,86.44,108751.0,68.3253,68.3332,68.2383,68.3253,108751.0
2019-05-30 11:50:00,86.44,86.53,86.36,86.38,110386.0,68.3253,68.3964,68.262,68.2778,110386.0
2019-05-30 12:00:00,86.39,86.42,86.34,86.37,64444.0,68.2857,68.3095,68.2462,68.2699,64444.0
2019-05-30 12:10:00,86.37,86.38,86.28,86.31,45993.0,68.2699,68.2778,68.1988,68.2225,45993.0
2019-05-30 12:20:00,86.31,86.32,86.26,86.28,70335.0,68.2225,68.2304,68.183,68.1988,70335.0
2019-05-30 12:30:00,86.26,86.37,86.22,86.37,28534.0,68.183,68.2699,68.1514,68.2699,28534.0
2019-05-30 12:40:00,86.37,86.41,86.35,86.39,30401.0,68.2699,68.3015,68.2541,68.2857,30401.0
2019-05-30 12:50:00,86.4,86.42,86.35,86.38,59367.0,68.2936,68.3095,68.2541,68.2778,59367.0
2019-05-30 13:00:00,86.38,86.42,86.27,86.33,76606.0,68.2778,68.3095,68.1909,68.2383,76606.0
2019-05-30 13:10:00,86.32,86.37,86.19,86.21,88572.0,68.2304,68.2699,68.1277,68.1435,88572.0
2019-05-30 13:20:00,86.22,86.24,86.15,86.17,34081.0,68.1514,68.1672,68.096,68.1118,34081.0
2019-05-30 13:30:00,86.19,86.27,86.09,86.26,214241.0,68.1277,68.1909,68.0486,68.183,214241.0
2019-05-30 13:40:00,86.24,86.31,86.23,86.26,143198.0,68.1672,68.2225,68.1593,68.183,143198.0
2019-05-30 13:50:00,86.27,86.37,86.25,86.33,59640.0,68.1909,68.2699,68.1751,68.2383,59640.0
2019-05-30 14:00:00,86.33,86.35,86.23,86.25,30991.0,68.2383,68.2541,68.1593,68.1751,30991.0
2019-05-30 14:10:00,86.25,86.3,86.23,86.3,31609.0,68.1751,68.2146,68.1593,68.2146,31609.0
2019-05-30 14:20:00,86.3,86.31,86.24,86.25,155003.0,68.2146,68.2225,68.1672,68.1751,155003.0
2019-05-30 14:30:00,86.24,86.24,86.13,86.13,49010.0,68.1672,68.1672,68.0802,68.0802,49010.0
2019-05-30 14:40:00,86.13,86.22,86.13,86.21,46760.0,68.0802,68.1514,68.0802,68.1435,46760.0
2019-05-30 14:50:00,86.2,86.36,86.19,86.36,76697.0,68.1356,68.262,68.1277,68.262,76697.0
2019-05-30 15:00:00,86.36,86.37,86.16,86.19,94278.0,68.262,68.2699,68.1039,68.1277,94278.0
2019-05-30 15:10:00,86.18,86.25,86.15,86.16,86140.0,68.1197,68.1751,68.096,68.1039,86140.0
2019-05-30 15:20:00,86.16,86.3,86.15,86.27,118057.0,68.1039,68.2146,68.096,68.1909,118057.0
2019-05-30 15:30:00,86.26,86.42,86.18,86.37,131913.0,68.183,68.3095,68.1197,68.2699,131913.0
2019-05-30 15:40:00,86.36,86.47,86.27,86.47,167710.0,68.262,68.349,68.1909,68.349,167710.0
2019-05-30 15:50:00,86.46,86.47,86.31,86.39,335589.0,68.3411,68.349,68.2225,68.2857,335589.0
2019-05-31 09:30:00,86.16,86.2,85.99,86.0,163041.0,68.1039,68.1356,67.9696,67.9775,163041.0
2019-05-31 09:40:00,86.01,86.08,85.89,86.05,127064.0,67.9854,68.0407,67.8905,68.017,127064.0
2019-05-31 09:50:00,86.05,86.24,86.02,86.19,131511.0,68.017,68.1672,67.9933,68.1277,131511.0
2019-05-31 10:00:00,86.19,86.32,86.13,86.13,151414.0,68.1277,68.2304,68.0802,68.0802,151414.0
2019-05-31 10:10:00,86.13,86.14,86.0,86.08,136879.0,68.0802,68.0881,67.9775,68.0407,136879.0
2019-05-31 10:20:00,86.09,86.25,86.09,86.25,66420.0,68.0486,68.1751,68.0486,68.1751,66420.0
2019-05-31 10:30:00,86.25,86.41,86.23,86.38,76818.0,68.1751,68.3015,68.1593,68.2778,76818.0
2019-05-31 10:40:00,86.39,86.59,86.34,86.58,44016.0,68.2857,68.4438,68.2462,68.4359,44016.0
2019-05-31 10:50:00,86.59,86.68,86.5,86.61,52744.0,68.4438,68.515,68.3727,68.4596,52744.0
2019-05-31 11:00:00,86.6,86.77,86.6,86.67,40171.0,68.4517,68.5861,68.4517,68.5071,40171.0
2019-05-31 11:10:00,86.66,86.79,86.62,86.77,41315.0,68.4992,68.6019,68.4675,68.5861,41315.0
2019-05-31 11:20:00,86.77,86.87,86.74,86.84,41200.0,68.5861,68.6651,68.5624,68.6414,41200.0
2019-05-31 11:30:00,86.85,87.02,86.84,86.92,94382.0,68.6493,68.7837,68.6414,68.7047,94382.0
2019-05-31 11:40:00,86.92,87.05,86.91,87.03,63921.0,68.7047,68.8074,68.6968,68.7916,63921.0
2019-05-31 11:50:00,87.03,87.05,86.93,87.03,50058.0,68.7916,68.8074,68.7126,68.7916,50058.0
2019-05-31 12:00:00,87.03,87.03,86.86,86.89,41436.0,68.7916,68.7916,68.6572,68.681,41436.0
2019-05-31 12:10:00,86.89,86.9,86.76,86.79,63405.0,68.681,68.6889,68.5782,68.6019,63405.0
2019-05-31 12:20:00,86.78,86.81,86.68,86.7,78066.0,68.594,68.6177,68.515,68.5308,78066.0
2019-05-31 12:30:00,86.7,86.77,86.66,86.73,106844.0,68.5308,68.5861,68.4992,68.5545,106844.0
2019-05-31 12:40:00,86.73,86.74,86.69,86.73,38754.0,68.5545,68.5624,68.5229,68.5545,38754.0
2019-05-31 12:50:00,86.72,86.78,86.65,86.67,48023.0,68.5466,68.594,68.4913,68.5071,48023.0
2019-05-31 13:00:00,86.67,86.8,86.65,86.79,45338.0,68.5071,68.6098,68.4913,68.6019,45338.0
2019-05-31 13:10:00,86.78,86.97,86.78,86.95,27013.0,68.594,68.7442,68.594,68.7284,27013.0
2019-05-31 13:20:00,86.95,86.96,86.87,86.92,125266.0,68.7284,68.7363,68.6651,68.7047,125266.0
2019-05-31 13:30:00,86.91,86.99,86.89,86.98,58037.0,68.6968,68.76,68.681,68.7521,58037.0
2019-05-31 13:40:00,86.99,87.05,86.98,87.03,38930.0,68.76,68.8074,68.7521,68.7916,38930.0
2019-05-31 13:50:00,87.03,87.16,86.98,87.1,92335.0,68.7916,68.8944,68.7521,68.8469,92335.0
2019-05-31 14:00:00,87.1,87.14,87.01,87.11,68799.0,68.8469,68.8786,68.7758,68.8549,68799.0
2019-05-31 14:10:00,87.1,87.16,86.99,87.14,234325.0,68.8469,68.8944,68.76,68.8786,234325.0
2019-05-31 14:20:00,87.13,87.17,87.09,87.15,267486.0,68.8707,68.9023,68.839,68.8865,267486.0
2019-05-31 14:30:00,87.16,87.17,87.02,87.07,102397.0,68.8944,68.9023,68.7837,68.8232,102397.0
2019-05-31 14:40:00,87.06,87.3,87.04,87.26,82993.0,68.8153,69.005,68.7995,68.9734,82993.0
2019-05-31 14:50:00,87.26,87.37,87.25,87.29,93838.0,68.9734,69.0604,68.9655,68.9971,93838.0
2019-05-31 15:00:00,87.27,87.3,87.19,87.26,89868.0,68.9813,69.005,68.9181,68.9734,89868.0
2019-05-31 15:10:00,87.26,87.29,87.21,87.23,96507.0,68.9734,68.9971,68.9339,68.9497,96507.0
2019-05-31 15:20:00,87.23,87.25,87.02,87.08,135525.0,68.9497,68.9655,68.7837,68.8311,135525.0
2019-05-31 15:30:00,87.06,87.16,87.06,87.08,128925.0,68.8153,68.8944,68.8153,68.8311,128925.0
2019-05-31 15:40:00,87.09,87.14,87.05,87.06,274390.0,68.839,68.8786,68.8074,68.8153,274390.0
2019-05-31 15:50:00,87.06,87.07,86.84,86.89,669972.0,68.8153,68.8232,68.6414,68.681,669972.0
2019-06-03 09:30:00,87.2,87.39,86.96,87.0,266566.0,68.926,69.0762,68.7363,68.7679,266566.0
2019-06-03 09:40:00,87.02,87.03,86.86,86.86,79110.0,68.7837,68.7916,68.6572,68.6572,79110.0
2019-06-03 09:50:00,86.86,86.97,86.69,86.74,321562.0,68.6572,68.7442,68.5229,68.5624,321562.0
2019-06-03 10:00:00,86.73,86.92,86.5,86.89,272876.0,68.5545,68.7047,68.3727,68.681,272876.0
2019-06-03 10:10:00,86.87,86.92,86.77,86.92,63448.0,68.6651,68.7047,68.5861,68.7047,63448.0
2019-06-03 10:20:00,86.92,87.08,86.89,87.07,44235.0,68.7047,68.8311,68.681,68.8232,44235.0
2019-06-03 10:30:00,87.06,87.12,87.02,87.06,211605.0,68.8153,68.8628,68.7837,68.8153,211605.0
2019-06-03 10:40:00,87.05,87.08,86.78,86.79,167203.0,68.8074,68.8311,68.594,68.6019,167203.0
2019-06-03 10:50:00,86.78,86.97,86.75,86.96,252145.0,68.594,68.7442,68.5703,68.7363,252145.0
2019-06-03 11:00:00,86.95,87.05,86.91,86.95,103656.0,68.7284,68.8074,68.6968,68.7284,103656.0
2019-06-03 11:10:00,86.95,87.02,86.94,86.96,101926.0,68.7284,68.7837,68.7205,68.7363,101926.0
2019-06-03 11:20:00,86.96,86.98,86.74,86.83,134507.0,68.7363,68.7521,68.5624,68.6335,134507.0
2019-06-03 11:30:00,86.83,86.87,86.71,86.73,166640.0,68.6335,68.6651,68.5387,68.5545,166640.0
2019-06-03 11:40:00,86.74,86.78,86.65,86.69,112573.0,68.5624,68.594,68.4913,68.5229,112573.0
2019-06-03 11:50:00,86.68,86.7,86.58,86.68,218493.0,68.515,68.5308,68.4359,68.515,218493.0
2019-06-03 12:00:00,86.68,86.75,86.6,86.62,98248.0,68.515,68.5703,68.4517,68.4675,98248.0
2019-06-03 12:10:00,86.63,86.63,86.55,86.59,36223.0,68.4754,68.4754,68.4122,68.4438,36223.0
2019-06-03 12:20:00,86.59,86.62,86.51,86.53,20659.0,68.4438,68.4675,68.3806,68.3964,20659.0
2019-06-03 12:30:00,86.52,86.61,86.5,86.55,56093.0,68.3885,68.4596,68.3727,68.4122,56093.0
2019-06-03 12:40:00,86.55,86.67,86.48,86.66,70560.0,68.4122,68.5071,68.3569,68.4992,70560.0
2019-06-03 12:50:00,86.64,86.74,86.6,86.66,81340.0,68.4833,68.5624,68.4517,68.4992,81340.0
2019-06-03 13:00:00,86.65,86.69,86.57,86.67,88453.0,68.4913,68.5229,68.428,68.5071,88453.0
2019-06-03 13:10:00,86.69,86.77,86.67,86.71,24149.0,68.5229,68.5861,68.5071,68.5387,24149.0
2019-06-03 13:20:00,86.72,87.15,86.67,86.92,193312.0,68.5466,68.8865,68.5071,68.7047,193312.0
2019-06-03 13:30:00,86.91,86.91,86.69,86.71,62808.0,68.6968,68.6968,68.5229,68.5387,62808.0
2019-06-03 13:40:00,86.73,86.88,86.72,86.76,55033.0,68.5545,68.6731,68.5466,68.5782,55033.0
2019-06-03 13:50:00,86.75,86.92,86.74,86.88,47205.0,68.5703,68.7047,68.5624,68.6731,47205.0
2019-06-03 14:00:00,86.88,87.07,86.83,87.07,221741.0,68.6731,68.8232,68.6335,68.8232,221741.0
2019-06-03 14:10:00,87.06,87.08,86.91,86.94,71522.0,68.8153,68.8311,68.6968,68.7205,71522.0
2019-06-03 14:20:00,86.94,87.04,86.87,86.92,119662.0,68.7205,68.7995,68.6651,68.7047,119662.0
2019-06-03 14:30:00,86.92,86.97,86.79,86.85,57889.0,68.7047,68.7442,68.6019,68.6493,57889.0
2019-06-03 14:40:00,86.85,86.86,86.79,86.82,38135.0,68.6493,68.6572,68.6019,68.6256,38135.0
2019-06-03 14:50:00,86.81,86.81,86.71,86.79,42084.0,68.6177,68.6177,68.5387,68.6019,42084.0
2019-06-03 15:00:00,86.8,86.8,86.62,86.65,103828.0,68.6098,68.6098,68.4675,68.4913,103828.0
2019-06-03 15:10:00,86.65,86.78,86.59,86.7,86993.0,68.4913,68.594,68.4438,68.5308,86993.0
2019-06-03 15:20:00,86.71,86.84,86.59,86.66,168272.0,68.5387,68.6414,68.4438,68.4992,168272.0
2019-06-03 15:30:00,86.66,86.69,86.51,86.66,191084.0,68.4992,68.5229,68.3806,68.4992,191084.0
2019-06-03 15:40:00,86.66,86.8,86.66,86.7,215106.0,68.4992,68.6098,68.4992,68.5308,215106.0
2019-06-03 15:50:00,86.71,87.26,86.71,87.1,419647.0,68.5387,68.9734,68.5387,68.8469,419647.0
2019-06-04 09:30:00,87.25,87.25,86.9,86.94,324417.0,68.9655,68.9655,68.6889,68.7205,324417.0
2019-06-04 09:40:00,86.96,87.06,86.83,86.94,177700.0,68.7363,68.8153,68.6335,68.7205,177700.0
2019-06-04 09:50:00,86.94,87.06,86.89,86.99,179358.0,68.7205,68.8153,68.681,68.76,179358.0
2019-06-04 10:00:00,86.97,87.0,86.63,86.65,152916.0,68.7442,68.7679,68.4754,68.4913,152916.0
2019-06-04 10:10:00,86.65,86.77,86.62,86.64,138483.0,68.4913,68.5861,68.4675,68.4833,138483.0
2019-06-04 10:20:00,86.65,86.7,86.55,86.56,129672.0,68.4913,68.5308,68.4122,68.4201,129672.0
2019-06-04 10:30:00,86.56,86.66,86.27,86.3,506582.0,68.4201,68.4992,68.1909,68.2146,506582.0
2019-06-04 10:40:00,86.3,86.31,86.04,86.14,154891.0,68.2146,68.2225,68.0091,68.0881,154891.0
2019-06-04 10:50:00,86.14,86.26,86.08,86.13,102467.0,68.0881,68.183,68.0407,68.0802,102467.0
2019-06-04 11:00:00,86.12,86.28,86.04,86.05,93480.0,68.0723,68.1988,68.0091,68.017,93480.0
2019-06-04 11:10:00,86.04,86.14,85.95,86.07,123494.0,68.0091,68.0881,67.9379,68.0328,123494.0
2019-06-04 11:20:00,86.09,86.18,86.01,86.02,142508.0,68.0486,68.1197,67.9854,67.9933,142508.0
2019-06-04 11:30:00,86.03,86.19,86.01,86.15,169514.0,68.0012,68.1277,67.9854,68.096,169514.0
2019-06-04 11:40:00,86.15,86.25,86.13,86.13,46734.0,68.096,68.1751,68.0802,68.0802,46734.0
2019-06-04 11:50:00,86.13,86.25,86.12,86.22,41665.0,68.0802,68.1751,68.0723,68.1514,41665.0
2019-06-04 12:00:00,86.23,86.35,86.2,86.29,56237.0,68.1593,68.2541,68.1356,68.2067,56237.0
2019-06-04 12:10:00,86.29,86.32,86.23,86.26,32422.0,68.2067,68.2304,68.1593,68.183,32422.0
2019-06-04 12:20:00,86.24,86.28,86.19,86.27,27114.0,68.1672,68.1988,68.1277,68.1909,27114.0
2019-06-04 12:30:00,86.27,86.28,86.2,86.26,23502.0,68.1909,68.1988,68.1356,68.183,23502.0
2019-06-04 12:40:00,86.25,86.39,86.19,86.38,57359.0,68.1751,68.2857,68.1277,68.2778,57359.0
2019-06-04 12:50:00,86.37,86.43,86.34,86.34,65499.0,68.2699,68.3174,68.2462,68.2462,65499.0
2019-06-04 13:00:00,86.35,86.41,86.33,86.41,17121.0,68.2541,68.3015,68.2383,68.3015,17121.0
2019-06-04 13:10:00,86.41,86.55,86.4,86.47,27676.0,68.3015,68.4122,68.2936,68.349,27676.0
2019-06-04 13:20:00,86.47,86.48,86.42,86.44,48656.0,68.349,68.3569,68.3095,68.3253,48656.0
2019-06-04 13:30:00,86.44,86.55,86.44,86.47,40218.0,68.3253,68.4122,68.3253,68.349,40218.0
2019-06-04 13:40:00,86.47,86.52,86.44,86.47,42944.0,68.349,68.3885,68.3253,68.349,42944.0
2019-06-04 13:50:00,86.47,86.5,86.42,86.42,123715.0,68.349,68.3727,68.3095,68.3095,123715.0
2019-06-04 14:00:00,86.43,86.46,86.28,86.3,139826.0,68.3174,68.3411,68.1988,68.2146,139826.0
2019-06-04 14:10:00,86.3,86.33,86.2,86.22,153612.0,68.2146,68.2383,68.1356,68.1514,153612.0
2019-06-04 14:20:00,86.22,86.22,86.15,86.2,156729.0,68.1514,68.1514,68.096,68.1356,156729.0
2019-06-04 14:30:00,86.2,86.21,86.11,86.19,258690.0,68.1356,68.1435,68.0644,68.1277,258690.0
2019-06-04 14:40:00,86.19,86.25,86.16,86.25,88016.0,68.1277,68.1751,68.1039,68.1751,88016.0
2019-06-04 14:50:00,86.25,86.26,86.12,86.14,105121.0,68.1751,68.183,68.0723,68.0881,105121.0
2019-06-04 15:00:00,86.14,86.32,86.14,86.29,150473.0,68.0881,68.2304,68.0881,68.2067,150473.0
2019-06-04 15:10:00,86.29,86.34,86.26,86.33,97131.0,68.2067,68.2462,68.183,68.2383,97131.0
2019-06-04 15:20:00,86.32,86.5,86.32,86.47,147577.0,68.2304,68.3727,68.2304,68.349,147577.0
2019-06-04 15:30:00,86.47,86.54,86.41,86.53,106293.0,68.349,68.4043,68.3015,68.3964,106293.0
2019-06-04 15:40:00,86.54,86.66,86.47,86.63,162742.0,68.4043,68.4992,68.349,68.4754,162742.0
2019-06-04 15:50:00,86.63,86.8,86.55,86.75,793074.0,68.4754,68.6098,68.4122,68.5703,793074.0
2019-06-05 09:30:00,87.21,87.45,86.99,87.35,184750.0,68.9339,69.1236,68.76,69.0446,184750.0
2019-06-05 09:40:00,87.36,87.55,87.29,87.55,149009.0,69.0525,69.2026,68.9971,69.2026,149009.0
2019-06-05 09:50:00,87.55,87.58,87.28,87.52,120744.0,69.2026,69.2264,68.9892,69.1789,120744.0
2019-06-05 10:00:00,87.52,87.6,87.33,87.42,247796.0,69.1789,69.2422,69.0287,69.0999,247796.0
2019-06-05 10:10:00,87.43,87.72,87.42,87.72,104338.0,69.1078,69.337,69.0999,69.337,104338.0
2019-06-05 10:20:00,87.72,87.82,87.61,87.76,118991.0,69.337,69.4161,69.2501,69.3686,118991.0
2019-06-05 10:30:00,87.77,87.81,87.47,87.56,75514.0,69.3765,69.4082,69.1394,69.2105,75514.0
2019-06-05 10:40:00,87.56,87.64,87.43,87.44,351331.0,69.2105,69.2738,69.1078,69.1157,351331.0
2019-06-05 10:50:00,87.43,87.49,87.29,87.49,66737.0,69.1078,69.1552,68.9971,69.1552,66737.0
2019-06-05 11:00:00,87.49,87.56,87.46,87.54,68112.0,69.1552,69.2105,69.1315,69.1947,68112.0
2019-06-05 11:10:00,87.52,87.77,87.49,87.77,58988.0,69.1789,69.3765,69.1552,69.3765,58988.0
2019-06-05 11:20:00,87.78,87.82,87.72,87.78,169173.0,69.3844,69.4161,69.337,69.3844,169173.0
2019-06-05 11:30:00,87.79,87.84,87.72,87.78,86615.0,69.3923,69.4319,69.337,69.3844,86615.0
2019-06-05 11:40:00,87.78,87.8,87.71,87.78,43628.0,69.3844,69.4003,69.3291,69.3844,43628.0
2019-06-05 11:50:00,87.77,87.89,87.77,87.87,102609.0,69.3765,69.4714,69.3765,69.4556,102609.0
2019-06-05 12:00:00,87.87,87.88,87.78,87.8,430309.0,69.4556,69.4635,69.3844,69.4003,430309.0
2019-06-05 12:10:00,87.8,87.82,87.76,87.78,337987.0,69.4003,69.4161,69.3686,69.3844,337987.0
2019-06-05 12:20:00,87.78,87.97,87.78,87.95,165001.0,69.3844,69.5346,69.3844,69.5188,165001.0
2019-06-05 12:30:00,87.95,87.97,87.83,87.97,76948.0,69.5188,69.5346,69.424,69.5346,76948.0
2019-06-05 12:40:00,87.96,88.01,87.93,87.97,96034.0,69.5267,69.5662,69.503,69.5346,96034.0
2019-06-05 12:50:00,87.97,88.07,87.97,88.03,47073.0,69.5346,69.6137,69.5346,69.5821,47073.0
2019-06-05 13:00:00,88.04,88.08,88.03,88.06,44757.0,69.59,69.6216,69.5821,69.6058,44757.0
2019-06-05 13:10:00,88.06,88.12,88.04,88.05,61618.0,69.6058,69.6532,69.59,69.5979,61618.0
2019-06-05 13:20:00,88.06,88.15,88.06,88.1,67251.0,69.6058,69.6769,69.6058,69.6374,67251.0
2019-06-05 13:30:00,88.11,88.18,88.09,88.16,58200.0,69.6453,69.7006,69.6295,69.6848,58200.0
2019-06-05 13:40:00,88.16,88.24,88.12,88.2,86546.0,69.6848,69.748,69.6532,69.7164,86546.0
2019-06-05 13:50:00,88.18,88.18,88.03,88.06,47467.0,69.7006,69.7006,69.5821,69.6058,47467.0
2019-06-05 14:00:00,88.06,88.19,88.04,88.17,56637.0,69.6058,69.7085,69.59,69.6927,56637.0
2019-06-05 14:10:00,88.17,88.2,88.14,88.17,46053.0,69.6927,69.7164,69.669,69.6927,46053.0
2019-06-05 14:20:00,88.16,88.24,88.14,88.23,54345.0,69.6848,69.748,69.669,69.7401,54345.0
2019-06-05 14:30:00,88.23,88.32,88.22,88.27,57959.0,69.7401,69.8113,69.7322,69.7718,57959.0
2019-06-05 14:40:00,88.28,88.31,88.14,88.16,66957.0,69.7797,69.8034,69.669,69.6848,66957.0
2019-06-05 14:50:00,88.15,88.29,88.13,88.26,99661.0,69.6769,69.7876,69.6611,69.7639,99661.0
2019-06-05 15:00:00,88.25,88.38,88.24,88.37,182607.0,69.7559,69.8587,69.748,69.8508,182607.0
2019-06-05 15:10:00,88.37,88.41,88.27,88.28,202869.0,69.8508,69.8824,69.7718,69.7797,202869.0
2019-06-05 15:20:00,88.28,88.33,88.22,88.25,120801.0,69.7797,69.8192,69.7322,69.7559,120801.0
2019-06-05 15:30:00,88.25,88.25,88.06,88.17,124867.0,69.7559,69.7559,69.6058,69.6927,124867.0
2019-06-05 15:40:00,88.17,88.37,88.17,88.31,251813.0,69.6927,69.8508,69.6927,69.8034,251813.0
2019-06-05 15:50:00,88.32,88.62,88.32,88.59,903621.0,69.8113,70.0484,69.8113,70.0247,903621.0
2019-06-06 09:30:00,88.8,88.89,88.65,88.83,152145.0,70.1907,70.2618,70.0721,70.2144,152145.0
2019-06-06 09:40:00,88.83,88.85,88.37,88.46,119377.0,70.2144,70.2302,69.8508,69.9219,119377.0
2019-06-06 09:50:00,88.47,88.76,88.47,88.69,113946.0,69.9298,70.1591,69.9298,70.1037,113946.0
2019-06-06 10:00:00,88.69,88.78,88.5,88.56,94569.0,70.1037,70.1749,69.9536,70.001,94569.0
2019-06-06 10:10:00,88.54,88.68,88.54,88.62,75320.0,69.9852,70.0958,69.9852,70.0484,75320.0
2019-06-06 10:20:00,88.63,88.67,88.48,88.54,106550.0,70.0563,70.0879,69.9377,69.9852,106550.0
2019-06-06 10:30:00,88.54,88.66,88.52,88.65,76018.0,69.9852,70.08,69.9694,70.0721,76018.0
2019-06-06 10:40:00,88.65,88.72,88.59,88.61,120640.0,70.0721,70.1275,70.0247,70.0405,120640.0
2019-06-06 10:50:00,88.63,88.66,88.49,88.52,34188.0,70.0563,70.08,69.9457,69.9694,34188.0
2019-06-06 11:00:00,88.51,88.52,88.24,88.28,44541.0,69.9615,69.9694,69.748,69.7797,44541.0
2019-06-06 11:10:00,88.28,88.39,88.21,88.38,66239.0,69.7797,69.8666,69.7243,69.8587,66239.0
2019-06-06 11:20:00,88.38,88.41,88.33,88.37,117509.0,69.8587,69.8824,69.8192,69.8508,117509.0
2019-06-06 11:30:00,88.36,88.39,88.3,88.32,109702.0,69.8429,69.8666,69.7955,69.8113,109702.0
2019-06-06 11:40:00,88.31,88.36,88.13,88.14,77000.0,69.8034,69.8429,69.6611,69.669,77000.0
2019-06-06 11:50:00,88.15,88.23,88.13,88.21,49718.0,69.6769,69.7401,69.6611,69.7243,49718.0
2019-06-06 12:00:00,88.21,88.21,88.13,88.15,33180.0,69.7243,69.7243,69.6611,69.6769,33180.0
2019-06-06 12:10:00,88.14,88.29,88.13,88.28,42380.0,69.669,69.7876,69.6611,69.7797,42380.0
2019-06-06 12:20:00,88.27,88.27,88.14,88.19,33050.0,69.7718,69.7718,69.669,69.7085,33050.0
2019-06-06 12:30:00,88.19,88.2,88.11,88.14,36404.0,69.7085,69.7164,69.6453,69.669,36404.0
2019-06-06 12:40:00,88.13,88.15,88.05,88.08,50155.0,69.6611,69.6769,69.5979,69.6216,50155.0
2019-06-06 12:50:00,88.08,88.19,88.08,88.15,47349.0,69.6216,69.7085,69.6216,69.6769,47349.0
2019-06-06 13:00:00,88.15,88.29,88.14,88.27,33759.0,69.6769,69.7876,69.669,69.7718,33759.0
2019-06-06 13:10:00,88.27,88.27,88.07,88.1,41536.0,69.7718,69.7718,69.6137,69.6374,41536.0
2019-06-06 13:20:00,88.1,88.25,88.1,88.24,40463.0,69.6374,69.7559,69.6374,69.748,40463.0
2019-06-06 13:30:00,88.26,88.31,88.2,88.21,28229.0,69.7639,69.8034,69.7164,69.7243,28229.0
2019-06-06 13:40:00,88.22,88.26,88.2,88.23,27472.0,69.7322,69.7639,69.7164,69.7401,27472.0
2019-06-06 13:50:00,88.23,88.29,88.23,88.25,37684.0,69.7401,69.7876,69.7401,69.7559,37684.0
2019-06-06 14:00:00,88.25,88.28,88.2,88.28,38051.0,69.7559,69.7797,69.7164,69.7797,38051.0
2019-06-06 14:10:00,88.28,88.4,88.28,88.37,68185.0,69.7797,69.8745,69.7797,69.8508,68185.0
2019-06-06 14:20:00,88.37,88.48,88.37,88.4,85711.0,69.8508,69.9377,69.8508,69.8745,85711.0
2019-06-06 14:30:00,88.41,88.55,88.4,88.42,128534.0,69.8824,69.9931,69.8745,69.8903,128534.0
2019-06-06 14:40:00,88.43,88.56,88.42,88.5,68656.0,69.8982,70.001,69.8903,69.9536,68656.0
2019-06-06 14:50:00,88.51,88.55,88.42,88.48,64289.0,69.9615,69.9931,69.8903,69.9377,64289.0
2019-06-06 15:00:00,88.49,88.54,88.46,88.5,39763.0,69.9457,69.9852,69.9219,69.9536,39763.0
2019-06-06 15:10:00,88.51,88.61,88.49,88.61,65267.0,69.9615,70.0405,69.9457,70.0405,65267.0
2019-06-06 15:20:00,88.6,88.7,88.6,88.67,101262.0,70.0326,70.1116,70.0326,70.0879,101262.0
2019-06-06 15:30:00,88.67,88.82,88.59,88.82,105887.0,70.0879,70.2065,70.0247,70.2065,105887.0
2019-06-06 15:40:00,88.82,88.85,88.73,88.81,158343.0,70.2065,70.2302,70.1354,70.1986,158343.0
2019-06-06 15:50:00,88.81,88.85,88.68,88.71,333152.0,70.1986,70.2302,70.0958,70.1195,333152.0
2019-06-07 09:30:00,89.13,89.43,89.13,89.22,129793.0,70.4515,70.6887,70.4515,70.5227,129793.0
2019-06-07 09:40:00,89.2,89.29,89.13,89.2,92663.0,70.5069,70.578,70.4515,70.5069,92663.0
2019-06-07 09:50:00,89.19,89.26,89.15,89.15,79344.0,70.499,70.5543,70.4673,70.4673,79344.0
2019-06-07 10:00:00,89.15,89.15,88.94,89.05,150926.0,70.4673,70.4673,70.3014,70.3883,150926.0
2019-06-07 10:10:00,89.04,89.17,89.0,89.17,36434.0,70.3804,70.4832,70.3488,70.4832,36434.0
2019-06-07 10:20:00,89.16,89.21,89.08,89.21,55407.0,70.4752,70.5148,70.412,70.5148,55407.0
2019-06-07 10:30:00,89.22,89.4,89.19,89.35,62356.0,70.5227,70.665,70.499,70.6254,62356.0
2019-06-07 10:40:00,89.35,89.57,89.35,89.52,45024.0,70.6254,70.7993,70.6254,70.7598,45024.0
2019-06-07 10:50:00,89.52,89.55,89.46,89.46,41743.0,70.7598,70.7835,70.7124,70.7124,41743.0
2019-06-07 11:00:00,89.47,89.48,89.33,89.35,41826.0,70.7203,70.7282,70.6096,70.6254,41826.0
2019-06-07 11:10:00,89.36,89.42,89.31,89.34,46993.0,70.6333,70.6808,70.5938,70.6175,46993.0
2019-06-07 11:20:00,89.35,89.41,89.22,89.23,121890.0,70.6254,70.6729,70.5227,70.5306,121890.0
2019-06-07 11:30:00,89.23,89.24,89.03,89.05,76508.0,70.5306,70.5385,70.3725,70.3883,76508.0
2019-06-07 11:40:00,89.06,89.18,89.02,89.15,147630.0,70.3962,70.4911,70.3646,70.4673,147630.0
2019-06-07 11:50:00,89.14,89.18,89.09,89.17,97635.0,70.4594,70.4911,70.4199,70.4832,97635.0
2019-06-07 12:00:00,89.17,89.18,89.07,89.15,64887.0,70.4832,70.4911,70.4041,70.4673,64887.0
2019-06-07 12:10:00,89.15,89.26,89.12,89.17,36488.0,70.4673,70.5543,70.4436,70.4832,36488.0
2019-06-07 12:20:00,89.16,89.29,89.16,89.29,40942.0,70.4752,70.578,70.4752,70.578,40942.0
2019-06-07 12:30:00,89.28,89.3,89.21,89.22,19595.0,70.5701,70.5859,70.5148,70.5227,19595.0
2019-06-07 12:40:00,89.21,89.26,89.19,89.25,26077.0,70.5148,70.5543,70.499,70.5464,26077.0
2019-06-07 12:50:00,89.25,89.39,89.23,89.39,55459.0,70.5464,70.657,70.5306,70.657,55459.0
2019-06-07 13:00:00,89.39,89.43,89.33,89.38,29854.0,70.657,70.6887,70.6096,70.6491,29854.0
2019-06-07 13:10:00,89.37,89.4,89.33,89.37,38146.0,70.6412,70.665,70.6096,70.6412,38146.0
2019-06-07 13:20:00,89.38,89.39,89.22,89.25,18753.0,70.6491,70.657,70.5227,70.5464,18753.0
2019-06-07 13:30:00,89.24,89.32,89.21,89.23,44589.0,70.5385,70.6017,70.5148,70.5306,44589.0
2019-06-07 13:40:00,89.23,89.3,89.2,89.2,75809.0,70.5306,70.5859,70.5069,70.5069,75809.0
2019-06-07 13:50:00,89.21,89.23,89.15,89.17,19970.0,70.5148,70.5306,70.4673,70.4832,19970.0
2019-06-07 14:00:00,89.16,89.16,89.04,89.12,35294.0,70.4752,70.4752,70.3804,70.4436,35294.0
2019-06-07 14:10:00,89.12,89.16,89.07,89.1,213940.0,70.4436,70.4752,70.4041,70.4278,213940.0
2019-06-07 14:20:00,89.09,89.15,89.07,89.14,124615.0,70.4199,70.4673,70.4041,70.4594,124615.0
2019-06-07 14:30:00,89.14,89.15,89.09,89.1,81314.0,70.4594,70.4673,70.4199,70.4278,81314.0
2019-06-07 14:40:00,89.09,89.1,88.95,88.95,25656.0,70.4199,70.4278,70.3093,70.3093,25656.0
2019-06-07 14:50:00,88.94,89.03,88.92,88.99,36558.0,70.3014,70.3725,70.2855,70.3409,36558.0
2019-06-07 15:00:00,88.98,89.1,88.98,89.1,21153.0,70.333,70.4278,70.333,70.4278,21153.0
2019-06-07 15:10:00,89.11,89.28,89.11,89.23,46949.0,70.4357,70.5701,70.4357,70.5306,46949.0
2019-06-07 15:20:00,89.25,89.32,89.2,89.31,32976.0,70.5464,70.6017,70.5069,70.5938,32976.0
2019-06-07 15:30:00,89.3,89.35,89.13,89.16,95815.0,70.5859,70.6254,70.4515,70.4752,95815.0
2019-06-07 15:40:00,89.16,89.19,89.06,89.08,54051.0,70.4752,70.499,70.3962,70.412,54051.0
2019-06-07 15:50:00,89.09,89.14,89.0,89.02,423758.0,70.4199,70.4594,70.3488,70.3646,423758.0
2019-06-10 09:30:00,89.19,89.29,88.5,88.7,226660.0,70.499,70.578,69.9536,70.1116,226660.0
2019-06-10 09:40:00,88.7,88.74,88.5,88.62,180001.0,70.1116,70.1433,69.9536,70.0484,180001.0
2019-06-10 09:50:00,88.63,88.75,88.61,88.73,164244.0,70.0563,70.1512,70.0405,70.1354,164244.0
2019-06-10 10:00:00,88.73,88.74,88.53,88.56,87240.0,70.1354,70.1433,69.9773,70.001,87240.0
2019-06-10 10:10:00,88.55,88.65,88.51,88.6,95266.0,69.9931,70.0721,69.9615,70.0326,95266.0
2019-06-10 10:20:00,88.61,88.61,88.4,88.42,93552.0,70.0405,70.0405,69.8745,69.8903,93552.0
2019-06-10 10:30:00,88.41,88.64,88.41,88.6,76547.0,69.8824,70.0642,69.8824,70.0326,76547.0
2019-06-10 10:40:00,88.61,88.62,88.51,88.55,77524.0,70.0405,70.0484,69.9615,69.9931,77524.0
2019-06-10 10:50:00,88.52,88.53,88.4,88.41,45454.0,69.9694,69.9773,69.8745,69.8824,45454.0
2019-06-10 11:00:00,88.42,88.55,88.4,88.51,35858.0,69.8903,69.9931,69.8745,69.9615,35858.0
2019-06-10 11:10:00,88.52,88.57,88.48,88.55,28811.0,69.9694,70.0089,69.9377,69.9931,28811.0
2019-06-10 11:20:00,88.55,88.65,88.53,88.59,40309.0,69.9931,70.0721,69.9773,70.0247,40309.0
2019-06-10 11:30:00,88.58,88.61,88.51,88.53,21142.0,70.0168,70.0405,69.9615,69.9773,21142.0
2019-06-10 11:40:00,88.53,88.69,88.53,88.66,42618.0,69.9773,70.1037,69.9773,70.08,42618.0
2019-06-10 11:50:00,88.65,88.75,88.64,88.73,37541.0,70.0721,70.1512,70.0642,70.1354,37541.0
2019-06-10 12:00:00,88.73,88.77,88.67,88.73,27573.0,70.1354,70.167,70.0879,70.1354,27573.0
2019-06-10 12:10:00,88.72,88.72,88.62,88.65,24826.0,70.1275,70.1275,70.0484,70.0721,24826.0
2019-06-10 12:20:00,88.64,88.69,88.6,88.61,94456.0,70.0642,70.1037,70.0326,70.0405,94456.0
2019-06-10 12:30:00,88.61,88.61,88.45,88.47,67796.0,70.0405,70.0405,69.914,69.9298,67796.0
2019-06-10 12:40:00,88.49,88.52,88.44,88.49,31132.0,69.9457,69.9694,69.9061,69.9457,31132.0
2019-06-10 12:50:00,88.48,88.6,88.47,88.59,18454.0,69.9377,70.0326,69.9298,70.0247,18454.0
2019-06-10 13:00:00,88.61,88.72,88.6,88.66,34637.0,70.0405,70.1275,70.0326,70.08,34637.0
2019-06-10 13:10:00,88.66,88.72,88.64,88.66,30345.0,70.08,70.1275,70.0642,70.08,30345.0
2019-06-10 13:20:00,88.65,88.67,88.59,88.62,40398.0,70.0721,70.0879,70.0247,70.0484,40398.0
2019-06-10 13:30:00,88.63,88.67,88.58,88.6,47741.0,70.0563,70.0879,70.0168,70.0326,47741.0
2019-06-10 13:40:00,88.61,88.65,88.57,88.61,68384.0,70.0405,70.0721,70.0089,70.0405,68384.0
2019-06-10 13:50:00,88.6,88.67,88.57,88.65,46259.0,70.0326,70.0879,70.0089,70.0721,46259.0
2019-06-10 14:00:00,88.64,88.66,88.56,88.63,44258.0,70.0642,70.08,70.001,70.0563,44258.0
2019-06-10 14:10:00,88.64,88.66,88.61,88.64,29136.0,70.0642,70.08,70.0405,70.0642,29136.0
2019-06-10 14:20:00,88.64,88.68,88.59,88.65,28776.0,70.0642,70.0958,70.0247,70.0721,28776.0
2019-06-10 14:30:00,88.65,88.73,88.64,88.69,45161.0,70.0721,70.1354,70.0642,70.1037,45161.0
2019-06-10 14:40:00,88.7,88.76,88.68,88.74,40473.0,70.1116,70.1591,70.0958,70.1433,40473.0
2019-06-10 14:50:00,88.74,88.83,88.73,88.81,21049.0,70.1433,70.2144,70.1354,70.1986,21049.0
2019-06-10 15:00:00,88.82,88.83,88.75,88.83,47266.0,70.2065,70.2144,70.1512,70.2144,47266.0
2019-06-10 15:10:00,88.81,88.82,88.7,88.8,42125.0,70.1986,70.2065,70.1116,70.1907,42125.0
2019-06-10 15:20:00,88.79,88.81,88.7,88.72,40448.0,70.1828,70.1986,70.1116,70.1275,40448.0
2019-06-10 15:30:00,88.72,88.79,88.69,88.78,65720.0,70.1275,70.1828,70.1037,70.1749,65720.0
2019-06-10 15:40:00,88.78,88.87,88.76,88.81,162881.0,70.1749,70.246,70.1591,70.1986,162881.0
2019-06-10 15:50:00,88.81,88.85,88.73,88.73,180757.0,70.1986,70.2302,70.1354,70.1354,180757.0
2019-06-11 09:30:00,89.04,89.19,88.86,88.91,119702.0,70.3804,70.499,70.2381,70.2776,119702.0
2019-06-11 09:40:00,88.91,89.06,88.73,89.06,71551.0,70.2776,70.3962,70.1354,70.3962,71551.0
2019-06-11 09:50:00,89.05,89.12,88.87,88.94,109976.0,70.3883,70.4436,70.246,70.3014,109976.0
2019-06-11 10:00:00,88.92,88.96,88.68,88.7,138410.0,70.2855,70.3172,70.0958,70.1116,138410.0
2019-06-11 10:10:00,88.7,88.71,88.51,88.63,72491.0,70.1116,70.1195,69.9615,70.0563,72491.0
2019-06-11 10:20:00,88.64,88.64,88.53,88.54,43073.0,70.0642,70.0642,69.9773,69.9852,43073.0
2019-06-11 10:30:00,88.51,88.51,88.31,88.42,72736.0,69.9615,69.9615,69.8034,69.8903,72736.0
2019-06-11 10:40:00,88.42,88.53,88.39,88.4,30157.0,69.8903,69.9773,69.8666,69.8745,30157.0
2019-06-11 10:50:00,88.41,88.47,88.34,88.43,36246.0,69.8824,69.9298,69.8271,69.8982,36246.0
2019-06-11 11:00:00,88.42,88.75,88.42,88.73,55190.0,69.8903,70.1512,69.8903,70.1354,55190.0
2019-06-11 11:10:00,88.73,88.76,88.6,88.68,43912.0,70.1354,70.1591,70.0326,70.0958,43912.0
2019-06-11 11:20:00,88.69,88.69,88.59,88.61,26689.0,70.1037,70.1037,70.0247,70.0405,26689.0
2019-06-11 11:30:00,88.59,88.59,88.41,88.52,81192.0,70.0247,70.0247,69.8824,69.9694,81192.0
2019-06-11 11:40:00,88.52,88.63,88.48,88.63,51783.0,69.9694,70.0563,69.9377,70.0563,51783.0
2019-06-11 11:50:00,88.64,88.68,88.58,88.63,33670.0,70.0642,70.0958,70.0168,70.0563,33670.0
2019-06-11 12:00:00,88.63,88.64,88.38,88.43,27239.0,70.0563,70.0642,69.8587,69.8982,27239.0
2019-06-11 12:10:00,88.44,88.46,88.31,88.31,42213.0,69.9061,69.9219,69.8034,69.8034,42213.0
2019-06-11 12:20:00,88.34,88.4,88.31,88.35,49377.0,69.8271,69.8745,69.8034,69.835,49377.0
2019-06-11 12:30:00,88.36,88.57,88.35,88.54,80650.0,69.8429,70.0089,69.835,69.9852,80650.0
2019-06-11 12:40:00,88.53,88.54,88.43,88.44,59657.0,69.9773,69.9852,69.8982,69.9061,59657.0
2019-06-11 12:50:00,88.45,88.46,88.39,88.42,30875.0,69.914,69.9219,69.8666,69.8903,30875.0
2019-06-11 13:00:00,88.41,88.49,88.36,88.4,36150.0,69.8824,69.9457,69.8429,69.8745,36150.0
2019-06-11 13:10:00,88.39,88.45,88.37,88.39,23115.0,69.8666,69.914,69.8508,69.8666,23115.0
2019-06-11 13:20:00,88.39,88.45,88.32,88.34,35771.0,69.8666,69.914,69.8113,69.8271,35771.0
2019-06-11 13:30:00,88.34,88.44,88.32,88.37,33204.0,69.8271,69.9061,69.8113,69.8508,33204.0
2019-06-11 13:40:00,88.37,88.49,88.35,88.48,39360.0,69.8508,69.9457,69.835,69.9377,39360.0
2019-06-11 13:50:00,88.48,88.58,88.46,88.54,20659.0,69.9377,70.0168,69.9219,69.9852,20659.0
2019-06-11 14:00:00,88.54,88.71,88.53,88.7,62242.0,69.9852,70.1195,69.9773,70.1116,62242.0
2019-06-11 14:10:00,88.7,88.76,88.67,88.72,111332.0,70.1116,70.1591,70.0879,70.1275,111332.0
2019-06-11 14:20:00,88.73,88.76,88.65,88.66,64723.0,70.1354,70.1591,70.0721,70.08,64723.0
2019-06-11 14:30:00,88.66,88.66,88.51,88.55,83031.0,70.08,70.08,69.9615,69.9931,83031.0
2019-06-11 14:40:00,88.54,88.54,88.41,88.45,36481.0,69.9852,69.9852,69.8824,69.914,36481.0
2019-06-11 14:50:00,88.45,88.5,88.41,88.5,48851.0,69.914,69.9536,69.8824,69.9536,48851.0
2019-06-11 15:00:00,88.5,88.52,88.41,88.47,55282.0,69.9536,69.9694,69.8824,69.9298,55282.0
2019-06-11 15:10:00,88.48,88.54,88.47,88.52,55824.0,69.9377,69.9852,69.9298,69.9694,55824.0
2019-06-11 15:20:00,88.52,88.61,88.5,88.59,53389.0,69.9694,70.0405,69.9536,70.0247,53389.0
2019-06-11 15:30:00,88.58,88.78,88.58,88.76,157599.0,70.0168,70.1749,70.0168,70.1591,157599.0
2019-06-11 15:40:00,88.76,88.85,88.7,88.84,255848.0,70.1591,70.2302,70.1116,70.2223,255848.0
2019-06-11 15:50:00,88.84,89.03,88.83,88.94,876045.0,70.2223,70.3725,70.2144,70.3014,876045.0
2019-06-12 09:30:00,89.04,89.57,88.9,89.11,113257.0,70.3804,70.7993,70.2697,70.4357,113257.0
2019-06-12 09:40:00,89.11,89.31,89.1,89.14,50794.0,70.4357,70.5938,70.4278,70.4594,50794.0
2019-06-12 09:50:00,89.14,89.22,89.02,89.03,34229.0,70.4594,70.5227,70.3646,70.3725,34229.0
2019-06-12 10:00:00,89.04,89.21,89.02,89.12,49550.0,70.3804,70.5148,70.3646,70.4436,49550.0
2019-06-12 10:10:00,89.13,89.27,89.13,89.18,39971.0,70.4515,70.5622,70.4515,70.4911,39971.0
2019-06-12 10:20:00,89.18,89.19,88.98,89.04,48034.0,70.4911,70.499,70.333,70.3804,48034.0
2019-06-12 10:30:00,89.04,89.14,89.02,89.09,58998.0,70.3804,70.4594,70.3646,70.4199,58998.0
2019-06-12 10:40:00,89.1,89.2,89.08,89.13,31365.0,70.4278,70.5069,70.412,70.4515,31365.0
2019-06-12 10:50:00,89.14,89.23,89.11,89.11,49049.0,70.4594,70.5306,70.4357,70.4357,49049.0
2019-06-12 11:00:00,89.11,89.2,89.05,89.17,34599.0,70.4357,70.5069,70.3883,70.4832,34599.0
2019-06-12 11:10:00,89.18,89.19,89.11,89.12,91146.0,70.4911,70.499,70.4357,70.4436,91146.0
2019-06-12 11:20:00,89.14,89.18,89.03,89.04,31896.0,70.4594,70.4911,70.3725,70.3804,31896.0
2019-06-12 11:30:00,89.06,89.16,89.04,89.14,25924.0,70.3962,70.4752,70.3804,70.4594,25924.0
2019-06-12 11:40:00,89.14,89.15,89.06,89.06,16700.0,70.4594,70.4673,70.3962,70.3962,16700.0
2019-06-12 11:50:00,89.06,89.1,89.04,89.06,17909.0,70.3962,70.4278,70.3804,70.3962,17909.0
2019-06-12 12:00:00,89.06,89.12,89.05,89.1,23824.0,70.3962,70.4436,70.3883,70.4278,23824.0
2019-06-12 12:10:00,89.1,89.19,89.1,89.14,43489.0,70.4278,70.499,70.4278,70.4594,43489.0
2019-06-12 12:20:00,89.13,89.22,89.12,89.2,43398.0,70.4515,70.5227,70.4436,70.5069,43398.0
2019-06-12 12:30:00,89.19,89.23,89.17,89.18,25146.0,70.499,70.5306,70.4832,70.4911,25146.0
2019-06-12 12:40:00,89.19,89.27,89.18,89.27,116385.0,70.499,70.5622,70.4911,70.5622,116385.0
2019-06-12 12:50:00,89.27,89.29,89.2,89.2,100033.0,70.5622,70.578,70.5069,70.5069,100033.0
2019-06-12 13:00:00,89.21,89.24,89.2,89.21,18184.0,70.5148,70.5385,70.5069,70.5148,18184.0
2019-06-12 13:10:00,89.21,89.21,89.04,89.1,18489.0,70.5148,70.5148,70.3804,70.4278,18489.0
2019-06-12 13:20:00,89.1,89.15,89.03,89.15,27078.0,70.4278,70.4673,70.3725,70.4673,27078.0
2019-06-12 13:30:00,89.14,89.17,89.11,89.12,21656.0,70.4594,70.4832,70.4357,70.4436,21656.0
2019-06-12 13:40:00,89.12,89.24,89.1,89.22,16702.0,70.4436,70.5385,70.4278,70.5227,16702.0
2019-06-12 13:50:00,89.23,89.29,89.22,89.24,31393.0,70.5306,70.578,70.5227,70.5385,31393.0
2019-06-12 14:00:00,89.23,89.29,89.19,89.19,22003.0,70.5306,70.578,70.499,70.499,22003.0
2019-06-12 14:10:00,89.19,89.26,89.19,89.22,23033.0,70.499,70.5543,70.499,70.5227,23033.0
2019-06-12 14:20:00,89.22,89.26,89.19,89.23,23242.0,70.5227,70.5543,70.499,70.5306,23242.0
2019-06-12 14:30:00,89.23,89.31,89.2,89.31,21806.0,70.5306,70.5938,70.5069,70.5938,21806.0
2019-06-12 14:40:00,89.3,89.4,89.3,89.38,30903.0,70.5859,70.665,70.5859,70.6491,30903.0
2019-06-12 14:50:00,89.39,89.43,89.35,89.4,21496.0,70.657,70.6887,70.6254,70.665,21496.0
2019-06-12 15:00:00,89.4,89.43,89.34,89.38,29273.0,70.665,70.6887,70.6175,70.6491,29273.0
2019-06-12 15:10:00,89.37,89.49,89.35,89.48,164593.0,70.6412,70.7361,70.6254,70.7282,164593.0
2019-06-12 15:20:00,89.48,89.5,89.42,89.43,181857.0,70.7282,70.744,70.6808,70.6887,181857.0
2019-06-12 15:30:00,89.43,89.44,89.27,89.28,159041.0,70.6887,70.6966,70.5622,70.5701,159041.0
2019-06-12 15:40:00,89.28,89.33,89.26,89.27,83350.0,70.5701,70.6096,70.5543,70.5622,83350.0
2019-06-12 15:50:00,89.27,89.31,89.14,89.26,392210.0,70.5622,70.5938,70.4594,70.5543,392210.0
2019-06-13 09:30:00,89.35,89.58,89.32,89.51,141492.0,70.6254,70.8072,70.6017,70.7519,141492.0
2019-06-13 09:40:00,89.52,89.56,89.2,89.23,116095.0,70.7598,70.7914,70.5069,70.5306,116095.0
2019-06-13 09:50:00,89.29,89.47,89.29,89.4,48287.0,70.578,70.7203,70.578,70.665,48287.0
2019-06-13 10:00:00,89.4,89.43,89.23,89.26,41249.0,70.665,70.6887,70.5306,70.5543,41249.0
2019-06-13 10:10:00,89.26,89.33,89.23,89.25,54612.0,70.5543,70.6096,70.5306,70.5464,54612.0
2019-06-13 10:20:00,89.26,89.47,89.26,89.47,42154.0,70.5543,70.7203,70.5543,70.7203,42154.0
2019-06-13 10:30:00,89.46,89.53,89.43,89.49,25089.0,70.7124,70.7677,70.6887,70.7361,25089.0
2019-06-13 10:40:00,89.51,89.51,89.42,89.42,26921.0,70.7519,70.7519,70.6808,70.6808,26921.0
2019-06-13 10:50:00,89.42,89.43,89.31,89.33,17625.0,70.6808,70.6887,70.5938,70.6096,17625.0
2019-06-13 11:00:00,89.34,89.35,89.13,89.17,40861.0,70.6175,70.6254,70.4515,70.4832,40861.0
2019-06-13 11:10:00,89.19,89.2,89.1,89.13,34584.0,70.499,70.5069,70.4278,70.4515,34584.0
2019-06-13 11:20:00,89.14,89.32,89.13,89.28,34691.0,70.4594,70.6017,70.4515,70.5701,34691.0
2019-06-13 11:30:00,89.26,89.28,89.19,89.27,36616.0,70.5543,70.5701,70.499,70.5622,36616.0
2019-06-13 11:40:00,89.26,89.32,89.23,89.32,17990.0,70.5543,70.6017,70.5306,70.6017,17990.0
2019-06-13 11:50:00,89.32,89.41,89.31,89.4,72554.0,70.6017,70.6729,70.5938,70.665,72554.0
2019-06-13 12:00:00,89.39,89.44,89.36,89.4,40199.0,70.657,70.6966,70.6333,70.665,40199.0
2019-06-13 12:10:00,89.39,89.39,89.33,89.33,24436.0,70.657,70.657,70.6096,70.6096,24436.0
2019-06-13 12:20:00,89.32,89.43,89.3,89.34,75902.0,70.6017,70.6887,70.5859,70.6175,75902.0
2019-06-13 12:30:00,89.35,89.4,89.33,89.37,48203.0,70.6254,70.665,70.6096,70.6412,48203.0
2019-06-13 12:40:00,89.37,89.48,89.36,89.46,63682.0,70.6412,70.7282,70.6333,70.7124,63682.0
2019-06-13 12:50:00,89.44,89.5,89.42,89.5,27302.0,70.6966,70.744,70.6808,70.744,27302.0
2019-06-13 13:00:00,89.5,89.52,89.45,89.51,47045.0,70.744,70.7598,70.7045,70.7519,47045.0
2019-06-13 13:10:00,89.52,89.57,89.51,89.53,41242.0,70.7598,70.7993,70.7519,70.7677,41242.0
2019-06-13 13:20:00,89.53,89.56,89.5,89.52,21239.0,70.7677,70.7914,70.744,70.7598,21239.0
2019-06-13 13:30:00,89.53,89.55,89.46,89.49,24773.0,70.7677,70.7835,70.7124,70.7361,24773.0
2019-06-13 13:40:00,89.49,89.49,89.44,89.46,59017.0,70.7361,70.7361,70.6966,70.7124,59017.0
2019-06-13 13:50:00,89.47,89.48,89.42,89.42,42651.0,70.7203,70.7282,70.6808,70.6808,42651.0
2019-06-13 14:00:00,89.42,89.42,89.36,89.36,32169.0,70.6808,70.6808,70.6333,70.6333,32169.0
2019-06-13 14:10:00,89.37,89.42,89.35,89.38,36049.0,70.6412,70.6808,70.6254,70.6491,36049.0
2019-06-13 14:20:00,89.38,89.46,89.36,89.43,48827.0,70.6491,70.7124,70.6333,70.6887,48827.0
2019-06-13 14:30:00,89.44,89.56,89.44,89.56,35182.0,70.6966,70.7914,70.6966,70.7914,35182.0
2019-06-13 14:40:00,89.55,89.6,89.54,89.57,41943.0,70.7835,70.823,70.7756,70.7993,41943.0
2019-06-13 14:50:00,89.57,89.6,89.45,89.46,35288.0,70.7993,70.823,70.7045,70.7124,35288.0
2019-06-13 15:00:00,89.45,89.48,89.31,89.32,59955.0,70.7045,70.7282,70.5938,70.6017,59955.0
2019-06-13 15:10:00,89.33,89.38,89.2,89.23,86441.0,70.6096,70.6491,70.5069,70.5306,86441.0
2019-06-13 15:20:00,89.23,89.28,89.22,89.27,21751.0,70.5306,70.5701,70.5227,70.5622,21751.0
2019-06-13 15:30:00,89.27,89.4,89.23,89.37,48074.0,70.5622,70.665,70.5306,70.6412,48074.0
2019-06-13 15:40:00,89.36,89.39,89.3,89.35,95236.0,70.6333,70.657,70.5859,70.6254,95236.0
2019-06-13 15:50:00,89.35,89.61,89.34,89.59,244734.0,70.6254,70.8309,70.6175,70.8151,244734.0
2019-06-14 09:30:00,89.6,89.81,89.55,89.69,80032.0,70.823,70.989,70.7835,70.8942,80032.0
2019-06-14 09:40:00,89.68,89.76,89.61,89.68,46418.0,70.8863,70.9495,70.8309,70.8863,46418.0
2019-06-14 09:50:00,89.68,89.94,89.55,89.79,72667.0,70.8863,71.0918,70.7835,70.9732,72667.0
2019-06-14 10:00:00,89.78,89.92,89.75,89.91,165580.0,70.9653,71.076,70.9416,71.0681,165580.0
2019-06-14 10:10:00,89.92,90.11,89.89,90.02,109300.0,71.076,71.2262,71.0523,71.155,109300.0
2019-06-14 10:20:00,90.03,90.12,89.82,89.86,68872.0,71.1629,71.2341,70.9969,71.0286,68872.0
2019-06-14 10:30:00,89.87,89.93,89.71,89.71,98924.0,71.0365,71.0839,70.91,70.91,98924.0
2019-06-14 10:40:00,89.7,89.71,89.6,89.64,63251.0,70.9021,70.91,70.823,70.8547,63251.0
2019-06-14 10:50:00,89.63,89.81,89.56,89.77,70590.0,70.8468,70.989,70.7914,70.9574,70590.0
2019-06-14 11:00:00,89.78,89.8,89.67,89.71,54134.0,70.9653,70.9811,70.8784,70.91,54134.0
2019-06-14 11:10:00,89.7,89.72,89.6,89.64,25494.0,70.9021,70.9179,70.823,70.8547,25494.0
2019-06-14 11:20:00,89.65,89.76,89.64,89.75,45034.0,70.8626,70.9495,70.8547,70.9416,45034.0
2019-06-14 11:30:00,89.77,89.78,89.67,89.68,27774.0,70.9574,70.9653,70.8784,70.8863,27774.0
2019-06-14 11:40:00,89.69,89.73,89.67,89.69,22709.0,70.8942,70.9258,70.8784,70.8942,22709.0
2019-06-14 11:50:00,89.71,89.8,89.67,89.7,31347.0,70.91,70.9811,70.8784,70.9021,31347.0
2019-06-14 12:00:00,89.69,89.69,89.6,89.62,37269.0,70.8942,70.8942,70.823,70.8388,37269.0
2019-06-14 12:10:00,89.62,89.65,89.59,89.64,41707.0,70.8388,70.8626,70.8151,70.8547,41707.0
2019-06-14 12:20:00,89.64,89.74,89.63,89.74,28969.0,70.8547,70.9337,70.8468,70.9337,28969.0
2019-06-14 12:30:00,89.73,89.84,89.73,89.83,42482.0,70.9258,71.0127,70.9258,71.0048,42482.0
2019-06-14 12:40:00,89.82,89.86,89.82,89.85,15227.0,70.9969,71.0286,70.9969,71.0206,15227.0
2019-06-14 12:50:00,89.86,89.88,89.81,89.84,28691.0,71.0286,71.0444,70.989,71.0127,28691.0
2019-06-14 13:00:00,89.84,89.86,89.79,89.79,19213.0,71.0127,71.0286,70.9732,70.9732,19213.0
2019-06-14 13:10:00,89.79,89.81,89.77,89.79,24738.0,70.9732,70.989,70.9574,70.9732,24738.0
2019-06-14 13:20:00,89.8,89.82,89.69,89.7,30016.0,70.9811,70.9969,70.8942,70.9021,30016.0
2019-06-14 13:30:00,89.7,89.7,89.62,89.66,47870.0,70.9021,70.9021,70.8388,70.8705,47870.0
2019-06-14 13:40:00,89.65,89.68,89.61,89.67,39053.0,70.8626,70.8863,70.8309,70.8784,39053.0
2019-06-14 13:50:00,89.67,89.69,89.58,89.59,31065.0,70.8784,70.8942,70.8072,70.8151,31065.0
2019-06-14 14:00:00,89.59,89.65,89.55,89.63,21346.0,70.8151,70.8626,70.7835,70.8468,21346.0
2019-06-14 14:10:00,89.63,89.7,89.61,89.7,37775.0,70.8468,70.9021,70.8309,70.9021,37775.0
2019-06-14 14:20:00,89.69,89.7,89.62,89.69,19130.0,70.8942,70.9021,70.8388,70.8942,19130.0
2019-06-14 14:30:00,89.69,89.76,89.67,89.72,43142.0,70.8942,70.9495,70.8784,70.9179,43142.0
2019-06-14 14:40:00,89.72,89.77,89.72,89.73,37945.0,70.9179,70.9574,70.9179,70.9258,37945.0
2019-06-14 14:50:00,89.73,89.75,89.69,89.72,32864.0,70.9258,70.9416,70.8942,70.9179,32864.0
2019-06-14 15:00:00,89.72,89.78,89.64,89.67,98079.0,70.9179,70.9653,70.8547,70.8784,98079.0
2019-06-14 15:10:00,89.68,89.84,89.66,89.82,61078.0,70.8863,71.0127,70.8705,70.9969,61078.0
2019-06-14 15:20:00,89.82,89.96,89.82,89.86,74879.0,70.9969,71.1076,70.9969,71.0286,74879.0
2019-06-14 15:30:00,89.87,89.93,89.84,89.88,66063.0,71.0365,71.0839,71.0127,71.0444,66063.0
2019-06-14 15:40:00,89.89,89.89,89.79,89.86,182079.0,71.0523,71.0523,70.9732,71.0286,182079.0
2019-06-14 15:50:00,89.86,89.88,89.72,89.73,229477.0,71.0286,71.0444,70.9179,70.9258,229477.0
2019-06-17 09:30:00,89.85,90.52,89.85,90.26,136998.0,71.0206,71.5502,71.0206,71.3447,136998.0
2019-06-17 09:40:00,90.27,90.38,90.2,90.32,153692.0,71.3526,71.4396,71.2973,71.3922,153692.0
2019-06-17 09:50:00,90.32,90.38,90.1,90.12,85732.0,71.3922,71.4396,71.2183,71.2341,85732.0
2019-06-17 10:00:00,90.11,90.18,90.0,90.09,72564.0,71.2262,71.2815,71.1392,71.2104,72564.0
2019-06-17 10:10:00,90.09,90.44,90.09,90.43,65523.0,71.2104,71.487,71.2104,71.4791,65523.0
2019-06-17 10:20:00,90.44,90.51,90.37,90.43,55448.0,71.487,71.5423,71.4317,71.4791,55448.0
2019-06-17 10:30:00,90.42,90.46,90.36,90.39,79916.0,71.4712,71.5028,71.4238,71.4475,79916.0
2019-06-17 10:40:00,90.41,90.43,90.29,90.32,57259.0,71.4633,71.4791,71.3684,71.3922,57259.0
2019-06-17 10:50:00,90.31,90.46,90.29,90.45,31681.0,71.3842,71.5028,71.3684,71.4949,31681.0
2019-06-17 11:00:00,90.45,90.51,90.37,90.45,59414.0,71.4949,71.5423,71.4317,71.4949,59414.0
2019-06-17 11:10:00,90.45,90.48,90.4,90.42,41112.0,71.4949,71.5186,71.4554,71.4712,41112.0
2019-06-17 11:20:00,90.42,90.45,90.36,90.44,49432.0,71.4712,71.4949,71.4238,71.487,49432.0
2019-06-17 11:30:00,90.44,90.45,90.31,90.36,40804.0,71.487,71.4949,71.3842,71.4238,40804.0
2019-06-17 11:40:00,90.36,90.36,90.3,90.3,34244.0,71.4238,71.4238,71.3763,71.3763,34244.0
2019-06-17 11:50:00,90.29,90.37,90.24,90.36,47426.0,71.3684,71.4317,71.3289,71.4238,47426.0
2019-06-17 12:00:00,90.36,90.41,90.32,90.33,83549.0,71.4238,71.4633,71.3922,71.4001,83549.0
2019-06-17 12:10:00,90.34,90.37,90.31,90.34,46762.0,71.408,71.4317,71.3842,71.408,46762.0
2019-06-17 12:20:00,90.34,90.36,90.27,90.28,44424.0,71.408,71.4238,71.3526,71.3605,44424.0
2019-06-17 12:30:00,90.28,90.35,90.23,90.34,49282.0,71.3605,71.4159,71.321,71.408,49282.0
2019-06-17 12:40:00,90.35,90.41,90.34,90.37,60498.0,71.4159,71.4633,71.408,71.4317,60498.0
2019-06-17 12:50:00,90.37,90.39,90.31,90.36,46455.0,71.4317,71.4475,71.3842,71.4238,46455.0
2019-06-17 13:00:00,90.36,90.42,90.35,90.41,53777.0,71.4238,71.4712,71.4159,71.4633,53777.0
2019-06-17 13:10:00,90.41,90.46,90.4,90.45,105765.0,71.4633,71.5028,71.4554,71.4949,105765.0
2019-06-17 13:20:00,90.44,90.47,90.41,90.42,33680.0,71.487,71.5107,71.4633,71.4712,33680.0
2019-06-17 13:30:00,90.41,90.5,90.35,90.5,53997.0,71.4633,71.5344,71.4159,71.5344,53997.0
2019-06-17 13:40:00,90.51,90.61,90.5,90.61,114396.0,71.5423,71.6214,71.5344,71.6214,114396.0
2019-06-17 13:50:00,90.61,90.72,90.58,90.62,108112.0,71.6214,71.7083,71.5977,71.6293,108112.0
2019-06-17 14:00:00,90.63,90.68,90.57,90.58,69212.0,71.6372,71.6767,71.5898,71.5977,69212.0
2019-06-17 14:10:00,90.58,90.59,90.48,90.57,72918.0,71.5977,71.6056,71.5186,71.5898,72918.0
2019-06-17 14:20:00,90.56,90.65,90.53,90.61,69383.0,71.5819,71.653,71.5581,71.6214,69383.0
2019-06-17 14:30:00,90.62,90.68,90.56,90.58,24412.0,71.6293,71.6767,71.5819,71.5977,24412.0
2019-06-17 14:40:00,90.58,90.65,90.56,90.58,35550.0,71.5977,71.653,71.5819,71.5977,35550.0
2019-06-17 14:50:00,90.57,90.59,90.54,90.55,32733.0,71.5898,71.6056,71.566,71.574,32733.0
2019-06-17 15:00:00,90.54,90.72,90.46,90.69,59633.0,71.566,71.7083,71.5028,71.6846,59633.0
2019-06-17 15:10:00,90.69,90.7,90.57,90.57,83380.0,71.6846,71.6925,71.5898,71.5898,83380.0
2019-06-17 15:20:00,90.56,90.65,90.53,90.6,60312.0,71.5819,71.653,71.5581,71.6135,60312.0
2019-06-17 15:30:00,90.59,90.59,90.46,90.53,136114.0,71.6056,71.6056,71.5028,71.5581,136114.0
2019-06-17 15:40:00,90.53,90.59,90.48,90.54,109152.0,71.5581,71.6056,71.5186,71.566,109152.0
2019-06-17 15:50:00,90.54,90.78,90.48,90.68,309596.0,71.566,71.7558,71.5186,71.6767,309596.0
2019-06-18 09:30:00,91.33,91.52,91.07,91.47,429625.0,72.1905,72.3407,71.985,72.3012,429625.0
2019-06-18 09:40:00,91.45,91.58,91.31,91.55,228388.0,72.2853,72.3881,72.1747,72.3644,228388.0
2019-06-18 09:50:00,91.56,91.59,91.28,91.34,150443.0,72.3723,72.396,72.151,72.1984,150443.0
2019-06-18 10:00:00,91.32,91.43,91.11,91.11,137337.0,72.1826,72.2695,72.0166,72.0166,137337.0
2019-06-18 10:10:00,91.11,91.22,91.03,91.18,150268.0,72.0166,72.1035,71.9534,72.0719,150268.0
2019-06-18 10:20:00,91.2,91.29,91.05,91.09,63122.0,72.0877,72.1589,71.9692,72.0008,63122.0
2019-06-18 10:30:00,91.06,91.18,91.04,91.09,86534.0,71.9771,72.0719,71.9613,72.0008,86534.0
2019-06-18 10:40:00,91.1,91.11,90.96,90.99,60083.0,72.0087,72.0166,71.898,71.9217,60083.0
2019-06-18 10:50:00,91.0,91.09,90.93,91.02,34398.0,71.9296,72.0008,71.8743,71.9455,34398.0
2019-06-18 11:00:00,91.05,91.09,90.87,90.9,39789.0,71.9692,72.0008,71.8269,71.8506,39789.0
2019-06-18 11:10:00,90.91,90.93,90.74,90.75,57733.0,71.8585,71.8743,71.7241,71.732,57733.0
2019-06-18 11:20:00,90.74,90.82,90.7,90.75,65033.0,71.7241,71.7874,71.6925,71.732,65033.0
2019-06-18 11:30:00,90.76,90.81,90.68,90.79,132068.0,71.7399,71.7795,71.6767,71.7637,132068.0
2019-06-18 11:40:00,90.8,90.8,90.72,90.72,30439.0,71.7716,71.7716,71.7083,71.7083,30439.0
2019-06-18 11:50:00,90.72,90.82,90.67,90.8,47873.0,71.7083,71.7874,71.6688,71.7716,47873.0
2019-06-18 12:00:00,90.8,90.82,90.75,90.75,24866.0,71.7716,71.7874,71.732,71.732,24866.0
2019-06-18 12:10:00,90.77,90.88,90.76,90.78,23989.0,71.7478,71.8348,71.7399,71.7558,23989.0
2019-06-18 12:20:00,90.79,90.81,90.66,90.73,35832.0,71.7637,71.7795,71.6609,71.7162,35832.0
2019-06-18 12:30:00,90.72,90.72,90.56,90.58,30020.0,71.7083,71.7083,71.5819,71.5977,30020.0
2019-06-18 12:40:00,90.59,90.64,90.56,90.57,26401.0,71.6056,71.6451,71.5819,71.5898,26401.0
2019-06-18 12:50:00,90.58,90.6,90.53,90.55,22127.0,71.5977,71.6135,71.5581,71.574,22127.0
2019-06-18 13:00:00,90.56,90.56,90.46,90.49,58999.0,71.5819,71.5819,71.5028,71.5265,58999.0
2019-06-18 13:10:00,90.49,90.51,90.43,90.45,26882.0,71.5265,71.5423,71.4791,71.4949,26882.0
2019-06-18 13:20:00,90.45,90.48,90.41,90.44,23571.0,71.4949,71.5186,71.4633,71.487,23571.0
2019-06-18 13:30:00,90.44,90.5,90.39,90.45,45733.0,71.487,71.5344,71.4475,71.4949,45733.0
2019-06-18 13:40:00,90.44,90.51,90.44,90.48,31750.0,71.487,71.5423,71.487,71.5186,31750.0
2019-06-18 13:50:00,90.48,90.49,90.41,90.44,34017.0,71.5186,71.5265,71.4633,71.487,34017.0
2019-06-18 14:00:00,90.44,90.5,90.34,90.36,69807.0,71.487,71.5344,71.408,71.4238,69807.0
2019-06-18 14:10:00,90.36,90.38,90.25,90.28,34960.0,71.4238,71.4396,71.3368,71.3605,34960.0
2019-06-18 14:20:00,90.29,90.29,90.16,90.24,51612.0,71.3684,71.3684,71.2657,71.3289,51612.0
2019-06-18 14:30:00,90.23,90.36,90.2,90.22,123737.0,71.321,71.4238,71.2973,71.3131,123737.0
2019-06-18 14:40:00,90.22,90.31,90.21,90.27,56205.0,71.3131,71.3842,71.3052,71.3526,56205.0
2019-06-18 14:50:00,90.28,90.28,90.18,90.23,68786.0,71.3605,71.3605,71.2815,71.321,68786.0
2019-06-18 15:00:00,90.23,90.45,90.22,90.34,148207.0,71.321,71.4949,71.3131,71.408,148207.0
2019-06-18 15:10:00,90.35,90.41,90.33,90.4,144488.0,71.4159,71.4633,71.4001,71.4554,144488.0
2019-06-18 15:20:00,90.4,90.42,90.31,90.35,95187.0,71.4554,71.4712,71.3842,71.4159,95187.0
2019-06-18 15:30:00,90.35,90.44,90.2,90.43,154421.0,71.4159,71.487,71.2973,71.4791,154421.0
2019-06-18 15:40:00,90.42,90.56,90.39,90.54,215477.0,71.4712,71.5819,71.4475,71.566,215477.0
2019-06-18 15:50:00,90.53,90.58,90.47,90.56,675477.0,71.5581,71.5977,71.5107,71.5819,675477.0
2019-06-19 09:30:00,90.49,90.6,90.3,90.32,130581.0,71.5265,71.6135,71.3763,71.3922,130581.0
2019-06-19 09:40:00,90.29,90.37,90.01,90.34,285573.0,71.3684,71.4317,71.1471,71.408,285573.0
2019-06-19 09:50:00,90.34,90.41,90.23,90.27,165245.0,71.408,71.4633,71.321,71.3526,165245.0
2019-06-19 10:00:00,90.27,90.29,90.19,90.21,79837.0,71.3526,71.3684,71.2894,71.3052,79837.0
2019-06-19 10:10:00,90.21,90.32,90.17,90.32,53539.0,71.3052,71.3922,71.2736,71.3922,53539.0
2019-06-19 10:20:00,90.32,90.45,90.27,90.4,51326.0,71.3922,71.4949,71.3526,71.4554,51326.0
2019-06-19 10:30:00,90.4,90.43,90.31,90.32,43103.0,71.4554,71.4791,71.3842,71.3922,43103.0
2019-06-19 10:40:00,90.31,90.39,90.26,90.37,48875.0,71.3842,71.4475,71.3447,71.4317,48875.0
2019-06-19 10:50:00,90.37,90.42,90.24,90.33,23352.0,71.4317,71.4712,71.3289,71.4001,23352.0
2019-06-19 11:00:00,90.33,90.34,90.19,90.29,26682.0,71.4001,71.408,71.2894,71.3684,26682.0
2019-06-19 11:10:00,90.29,90.29,90.2,90.2,26383.0,71.3684,71.3684,71.2973,71.2973,26383.0
2019-06-19 11:20:00,90.2,90.34,90.2,90.34,29196.0,71.2973,71.408,71.2973,71.408,29196.0
2019-06-19 11:30:00,90.34,90.36,90.21,90.26,44823.0,71.408,71.4238,71.3052,71.3447,44823.0
2019-06-19 11:40:00,90.26,90.31,90.22,90.3,24477.0,71.3447,71.3842,71.3131,71.3763,24477.0
2019-06-19 11:50:00,90.3,90.38,90.25,90.3,122463.0,71.3763,71.4396,71.3368,71.3763,122463.0
2019-06-19 12:00:00,90.3,90.34,90.23,90.27,27216.0,71.3763,71.408,71.321,71.3526,27216.0
2019-06-19 12:10:00,90.28,90.3,90.21,90.24,28175.0,71.3605,71.3763,71.3052,71.3289,28175.0
2019-06-19 12:20:00,90.23,90.28,90.21,90.27,24101.0,71.321,71.3605,71.3052,71.3526,24101.0
2019-06-19 12:30:00,90.28,90.3,90.22,90.28,21641.0,71.3605,71.3763,71.3131,71.3605,21641.0
2019-06-19 12:40:00,90.28,90.28,90.21,90.25,30783.0,71.3605,71.3605,71.3052,71.3368,30783.0
2019-06-19 12:50:00,90.25,90.29,90.22,90.25,27404.0,71.3368,71.3684,71.3131,71.3368,27404.0
2019-06-19 13:00:00,90.25,90.34,90.24,90.29,45327.0,71.3368,71.408,71.3289,71.3684,45327.0
2019-06-19 13:10:00,90.3,90.3,90.21,90.21,23349.0,71.3763,71.3763,71.3052,71.3052,23349.0
2019-06-19 13:20:00,90.21,90.26,90.2,90.26,31387.0,71.3052,71.3447,71.2973,71.3447,31387.0
2019-06-19 13:30:00,90.24,90.3,90.22,90.29,29589.0,71.3289,71.3763,71.3131,71.3684,29589.0
2019-06-19 13:40:00,90.3,90.33,90.24,90.27,36567.0,71.3763,71.4001,71.3289,71.3526,36567.0
2019-06-19 13:50:00,90.26,90.35,90.24,90.33,73152.0,71.3447,71.4159,71.3289,71.4001,73152.0
2019-06-19 14:00:00,90.33,90.95,90.3,90.78,154544.0,71.4001,71.8901,71.3763,71.7558,154544.0
2019-06-19 14:10:00,90.79,90.93,90.68,90.86,105727.0,71.7637,71.8743,71.6767,71.819,105727.0
2019-06-19 14:20:00,90.86,90.86,90.7,90.85,44701.0,71.819,71.819,71.6925,71.8111,44701.0
2019-06-19 14:30:00,90.86,91.13,90.86,91.0,132308.0,71.819,72.0324,71.819,71.9296,132308.0
2019-06-19 14:40:00,91.0,91.01,90.88,90.94,59414.0,71.9296,71.9376,71.8348,71.8822,59414.0
2019-06-19 14:50:00,90.95,91.07,90.93,90.99,49961.0,71.8901,71.985,71.8743,71.9217,49961.0
2019-06-19 15:00:00,90.99,91.19,90.98,91.15,64624.0,71.9217,72.0798,71.9138,72.0482,64624.0
2019-06-19 15:10:00,91.15,91.32,91.1,91.31,263202.0,72.0482,72.1826,72.0087,72.1747,263202.0
2019-06-19 15:20:00,91.31,91.32,91.16,91.23,95933.0,72.1747,72.1826,72.0561,72.1114,95933.0
2019-06-19 15:30:00,91.23,91.36,91.05,91.05,159945.0,72.1114,72.2142,71.9692,71.9692,159945.0
2019-06-19 15:40:00,91.05,91.29,91.05,91.21,167996.0,71.9692,72.1589,71.9692,72.0956,167996.0
2019-06-19 15:50:00,91.23,91.35,91.05,91.09,329256.0,72.1114,72.2063,71.9692,72.0008,329256.0
2019-06-20 09:30:00,91.56,91.82,91.43,91.57,158442.0,72.3723,72.5778,72.2695,72.3802,158442.0
2019-06-20 09:40:00,91.56,91.78,91.56,91.73,103693.0,72.3723,72.5462,72.3723,72.5067,103693.0
2019-06-20 09:50:00,91.72,91.8,91.55,91.65,101309.0,72.4988,72.562,72.3644,72.4434,101309.0
2019-06-20 10:00:00,91.67,91.68,91.5,91.61,87829.0,72.4592,72.4671,72.3249,72.4118,87829.0
2019-06-20 10:10:00,91.61,91.65,91.51,91.55,60307.0,72.4118,72.4434,72.3328,72.3644,60307.0
2019-06-20 10:20:00,91.55,91.56,91.43,91.48,217267.0,72.3644,72.3723,72.2695,72.3091,217267.0
2019-06-20 10:30:00,91.5,91.58,91.46,91.51,71619.0,72.3249,72.3881,72.2932,72.3328,71619.0
2019-06-20 10:40:00,91.52,91.61,91.49,91.56,110161.0,72.3407,72.4118,72.317,72.3723,110161.0
2019-06-20 10:50:00,91.56,91.64,91.53,91.55,88783.0,72.3723,72.4355,72.3486,72.3644,88783.0
2019-06-20 11:00:00,91.54,91.72,91.53,91.7,80468.0,72.3565,72.4988,72.3486,72.483,80468.0
2019-06-20 11:10:00,91.7,91.76,91.61,91.68,176154.0,72.483,72.5304,72.4118,72.4671,176154.0
2019-06-20 11:20:00,91.68,91.72,91.6,91.71,145723.0,72.4671,72.4988,72.4039,72.4909,145723.0
2019-06-20 11:30:00,91.71,91.78,91.66,91.76,131341.0,72.4909,72.5462,72.4513,72.5304,131341.0
2019-06-20 11:40:00,91.76,91.78,91.65,91.72,139919.0,72.5304,72.5462,72.4434,72.4988,139919.0
2019-06-20 11:50:00,91.73,91.79,91.71,91.71,44638.0,72.5067,72.5541,72.4909,72.4909,44638.0
2019-06-20 12:00:00,91.71,91.77,91.7,91.73,44685.0,72.4909,72.5383,72.483,72.5067,44685.0
2019-06-20 12:10:00,91.73,91.73,91.47,91.5,34758.0,72.5067,72.5067,72.3012,72.3249,34758.0
2019-06-20 12:20:00,91.5,91.7,91.48,91.65,50023.0,72.3249,72.483,72.3091,72.4434,50023.0
2019-06-20 12:30:00,91.64,91.66,91.54,91.56,88338.0,72.4355,72.4513,72.3565,72.3723,88338.0
2019-06-20 12:40:00,91.54,91.61,91.48,91.61,32301.0,72.3565,72.4118,72.3091,72.4118,32301.0
2019-06-20 12:50:00,91.63,91.73,91.61,91.69,30484.0,72.4276,72.5067,72.4118,72.475,30484.0
2019-06-20 13:00:00,91.69,91.76,91.65,91.74,45754.0,72.475,72.5304,72.4434,72.5146,45754.0
2019-06-20 13:10:00,91.74,91.79,91.69,91.79,34123.0,72.5146,72.5541,72.475,72.5541,34123.0
2019-06-20 13:20:00,91.8,91.82,91.74,91.82,62262.0,72.562,72.5778,72.5146,72.5778,62262.0
2019-06-20 13:30:00,91.82,91.85,91.76,91.8,49257.0,72.5778,72.6015,72.5304,72.562,49257.0
2019-06-20 13:40:00,91.8,91.81,91.71,91.77,32220.0,72.562,72.5699,72.4909,72.5383,32220.0
2019-06-20 13:50:00,91.78,91.79,91.68,91.71,39938.0,72.5462,72.5541,72.4671,72.4909,39938.0
2019-06-20 14:00:00,91.7,91.76,91.67,91.73,41178.0,72.483,72.5304,72.4592,72.5067,41178.0
2019-06-20 14:10:00,91.73,91.85,91.71,91.82,63219.0,72.5067,72.6015,72.4909,72.5778,63219.0
2019-06-20 14:20:00,91.81,91.82,91.68,91.73,47288.0,72.5699,72.5778,72.4671,72.5067,47288.0
2019-06-20 14:30:00,91.72,91.78,91.68,91.74,50189.0,72.4988,72.5462,72.4671,72.5146,50189.0
2019-06-20 14:40:00,91.74,91.78,91.72,91.73,35377.0,72.5146,72.5462,72.4988,72.5067,35377.0
2019-06-20 14:50:00,91.73,91.78,91.67,91.67,71048.0,72.5067,72.5462,72.4592,72.4592,71048.0
2019-06-20 15:00:00,91.67,91.73,91.64,91.72,89576.0,72.4592,72.5067,72.4355,72.4988,89576.0
2019-06-20 15:10:00,91.72,91.77,91.65,91.67,77250.0,72.4988,72.5383,72.4434,72.4592,77250.0
2019-06-20 15:20:00,91.68,91.71,91.52,91.54,71051.0,72.4671,72.4909,72.3407,72.3565,71051.0
2019-06-20 15:30:00,91.54,91.56,91.39,91.46,150213.0,72.3565,72.3723,72.2379,72.2932,150213.0
2019-06-20 15:40:00,91.47,91.67,91.46,91.56,202261.0,72.3012,72.4592,72.2932,72.3723,202261.0
2019-06-20 15:50:00,91.56,91.62,91.49,91.53,611823.0,72.3723,72.4197,72.317,72.3486,611823.0
2019-06-21 09:30:00,91.0,91.27,90.26,90.5,373690.0,71.9296,72.1431,71.3447,71.5344,373690.0
2019-06-21 09:40:00,90.5,90.65,90.42,90.56,242728.0,71.5344,71.653,71.4712,71.5819,242728.0
2019-06-21 09:50:00,90.56,90.59,90.34,90.45,143846.0,71.5819,71.6056,71.408,71.4949,143846.0
2019-06-21 10:00:00,90.45,90.53,90.18,90.29,185583.0,71.4949,71.5581,71.2815,71.3684,185583.0
2019-06-21 10:10:00,90.28,90.35,90.15,90.24,112440.0,71.3605,71.4159,71.2578,71.3289,112440.0
2019-06-21 10:20:00,90.23,90.32,90.18,90.28,107483.0,71.321,71.3922,71.2815,71.3605,107483.0
2019-06-21 10:30:00,90.29,90.39,90.26,90.29,83609.0,71.3684,71.4475,71.3447,71.3684,83609.0
2019-06-21 10:40:00,90.29,90.31,90.18,90.21,92480.0,71.3684,71.3842,71.2815,71.3052,92480.0
2019-06-21 10:50:00,90.19,90.2,90.07,90.08,80417.0,71.2894,71.2973,71.1945,71.2024,80417.0
2019-06-21 11:00:00,90.08,90.47,90.04,90.42,115972.0,71.2024,71.5107,71.1708,71.4712,115972.0
2019-06-21 11:10:00,90.41,90.46,90.36,90.39,64081.0,71.4633,71.5028,71.4238,71.4475,64081.0
2019-06-21 11:20:00,90.39,90.47,90.38,90.41,55709.0,71.4475,71.5107,71.4396,71.4633,55709.0
2019-06-21 11:30:00,90.4,90.49,90.39,90.42,76754.0,71.4554,71.5265,71.4475,71.4712,76754.0
2019-06-21 11:40:00,90.42,90.43,90.34,90.35,147754.0,71.4712,71.4791,71.408,71.4159,147754.0
2019-06-21 11:50:00,90.35,90.37,90.25,90.36,48173.0,71.4159,71.4317,71.3368,71.4238,48173.0
2019-06-21 12:00:00,90.36,90.46,90.36,90.36,40535.0,71.4238,71.5028,71.4238,71.4238,40535.0
2019-06-21 12:10:00,90.36,90.39,90.28,90.38,79559.0,71.4238,71.4475,71.3605,71.4396,79559.0
2019-06-21 12:20:00,90.38,90.49,90.35,90.48,40271.0,71.4396,71.5265,71.4159,71.5186,40271.0
2019-06-21 12:30:00,90.48,90.48,90.37,90.41,46840.0,71.5186,71.5186,71.4317,71.4633,46840.0
2019-06-21 12:40:00,90.4,90.5,90.39,90.48,59818.0,71.4554,71.5344,71.4475,71.5186,59818.0
2019-06-21 12:50:00,90.48,90.49,90.43,90.48,20834.0,71.5186,71.5265,71.4791,71.5186,20834.0
2019-06-21 13:00:00,90.49,90.49,90.39,90.4,85815.0,71.5265,71.5265,71.4475,71.4554,85815.0
2019-06-21 13:10:00,90.4,90.42,90.29,90.29,122334.0,71.4554,71.4712,71.3684,71.3684,122334.0
2019-06-21 13:20:00,90.3,90.3,90.15,90.19,101712.0,71.3763,71.3763,71.2578,71.2894,101712.0
2019-06-21 13:30:00,90.18,90.24,90.16,90.23,48241.0,71.2815,71.3289,71.2657,71.321,48241.0
2019-06-21 13:40:00,90.23,90.31,90.21,90.31,97686.0,71.321,71.3842,71.3052,71.3842,97686.0
2019-06-21 13:50:00,90.31,90.33,90.24,90.28,371186.0,71.3842,71.4001,71.3289,71.3605,371186.0
2019-06-21 14:00:00,90.28,90.33,90.19,90.2,237312.0,71.3605,71.4001,71.2894,71.2973,237312.0
2019-06-21 14:10:00,90.19,90.23,90.15,90.16,511391.0,71.2894,71.321,71.2578,71.2657,511391.0
2019-06-21 14:20:00,90.16,90.24,90.15,90.22,222094.0,71.2657,71.3289,71.2578,71.3131,222094.0
2019-06-21 14:30:00,90.23,90.4,90.2,90.33,114727.0,71.321,71.4554,71.2973,71.4001,114727.0
2019-06-21 14:40:00,90.33,90.35,90.3,90.34,203452.0,71.4001,71.4159,71.3763,71.408,203452.0
2019-06-21 14:50:00,90.34,90.42,90.34,90.39,86602.0,71.408,71.4712,71.408,71.4475,86602.0
2019-06-21 15:00:00,90.39,90.41,90.26,90.35,101829.0,71.4475,71.4633,71.3447,71.4159,101829.0
2019-06-21 15:10:00,90.36,90.5,90.35,90.47,64277.0,71.4238,71.5344,71.4159,71.5107,64277.0
2019-06-21 15:20:00,90.47,90.48,90.29,90.3,89688.0,71.5107,71.5186,71.3684,71.3763,89688.0
2019-06-21 15:30:00,90.3,90.39,90.25,90.36,220992.0,71.3763,71.4475,71.3368,71.4238,220992.0
2019-06-21 15:40:00,90.37,90.5,90.36,90.5,374850.0,71.4317,71.5344,71.4238,71.5344,374850.0
2019-06-21 15:50:00,90.5,90.56,90.36,90.38,1210066.0,71.5344,71.5819,71.4238,71.4396,1210066.0
2019-06-24 09:30:00,90.63,90.91,90.04,90.16,249641.0,71.6372,71.8585,71.1708,71.2657,249641.0
2019-06-24 09:40:00,90.17,90.38,90.15,90.37,122943.0,71.2736,71.4396,71.2578,71.4317,122943.0
2019-06-24 09:50:00,90.38,90.46,90.1,90.12,184446.0,71.4396,71.5028,71.2183,71.2341,184446.0
2019-06-24 10:00:00,90.12,90.14,90.01,90.12,105283.0,71.2341,71.2499,71.1471,71.2341,105283.0
2019-06-24 10:10:00,90.13,90.18,90.07,90.15,54623.0,71.242,71.2815,71.1945,71.2578,54623.0
2019-06-24 10:20:00,90.16,90.18,90.07,90.12,373173.0,71.2657,71.2815,71.1945,71.2341,373173.0
2019-06-24 10:30:00,90.14,90.14,89.91,90.01,113954.0,71.2499,71.2499,71.0681,71.1471,113954.0
2019-06-24 10:40:00,90.0,90.18,89.99,90.13,56197.0,71.1392,71.2815,71.1313,71.242,56197.0
2019-06-24 10:50:00,90.12,90.21,90.12,90.14,119763.0,71.2341,71.3052,71.2341,71.2499,119763.0
2019-06-24 11:00:00,90.16,90.33,90.13,90.33,50068.0,71.2657,71.4001,71.242,71.4001,50068.0
2019-06-24 11:10:00,90.33,90.38,90.24,90.27,76840.0,71.4001,71.4396,71.3289,71.3526,76840.0
2019-06-24 11:20:00,90.27,90.33,90.22,90.3,75153.0,71.3526,71.4001,71.3131,71.3763,75153.0
2019-06-24 11:30:00,90.3,90.36,90.2,90.36,100937.0,71.3763,71.4238,71.2973,71.4238,100937.0
2019-06-24 11:40:00,90.36,90.38,90.25,90.29,52129.0,71.4238,71.4396,71.3368,71.3684,52129.0
2019-06-24 11:50:00,90.28,90.3,90.08,90.11,24433.0,71.3605,71.3763,71.2024,71.2262,24433.0
2019-06-24 12:00:00,90.12,90.13,90.04,90.07,30379.0,71.2341,71.242,71.1708,71.1945,30379.0
2019-06-24 12:10:00,90.07,90.14,90.04,90.06,31763.0,71.1945,71.2499,71.1708,71.1866,31763.0
2019-06-24 12:20:00,90.07,90.12,90.05,90.1,168218.0,71.1945,71.2341,71.1787,71.2183,168218.0
2019-06-24 12:30:00,90.1,90.15,90.07,90.13,52633.0,71.2183,71.2578,71.1945,71.242,52633.0
2019-06-24 12:40:00,90.14,90.19,90.09,90.1,39580.0,71.2499,71.2894,71.2104,71.2183,39580.0
2019-06-24 12:50:00,90.1,90.1,89.98,90.01,36414.0,71.2183,71.2183,71.1234,71.1471,36414.0
2019-06-24 13:00:00,90.01,90.03,89.92,89.93,23876.0,71.1471,71.1629,71.076,71.0839,23876.0
2019-06-24 13:10:00,89.93,89.96,89.87,89.92,49164.0,71.0839,71.1076,71.0365,71.076,49164.0
2019-06-24 13:20:00,89.92,89.93,89.83,89.85,52343.0,71.076,71.0839,71.0048,71.0206,52343.0
2019-06-24 13:30:00,89.86,89.91,89.85,89.87,33983.0,71.0286,71.0681,71.0206,71.0365,33983.0
2019-06-24 13:40:00,89.87,89.9,89.71,89.75,33647.0,71.0365,71.0602,70.91,70.9416,33647.0
2019-06-24 13:50:00,89.73,89.77,89.66,89.7,35313.0,70.9258,70.9574,70.8705,70.9021,35313.0
2019-06-24 14:00:00,89.7,89.85,89.67,89.83,38464.0,70.9021,71.0206,70.8784,71.0048,38464.0
2019-06-24 14:10:00,89.82,89.87,89.77,89.79,82909.0,70.9969,71.0365,70.9574,70.9732,82909.0
2019-06-24 14:20:00,89.78,89.82,89.65,89.7,39247.0,70.9653,70.9969,70.8626,70.9021,39247.0
2019-06-24 14:30:00,89.69,89.84,89.69,89.79,31070.0,70.8942,71.0127,70.8942,70.9732,31070.0
2019-06-24 14:40:00,89.8,89.83,89.75,89.79,41239.0,70.9811,71.0048,70.9416,70.9732,41239.0
2019-06-24 14:50:00,89.8,89.86,89.77,89.86,47024.0,70.9811,71.0286,70.9574,71.0286,47024.0
2019-06-24 15:00:00,89.85,89.88,89.68,89.71,38756.0,71.0206,71.0444,70.8863,70.91,38756.0
2019-06-24 15:10:00,89.71,89.85,89.68,89.8,65235.0,70.91,71.0206,70.8863,70.9811,65235.0
2019-06-24 15:20:00,89.79,89.85,89.73,89.74,54982.0,70.9732,71.0206,70.9258,70.9337,54982.0
2019-06-24 15:30:00,89.75,89.83,89.73,89.78,71254.0,70.9416,71.0048,70.9258,70.9653,71254.0
2019-06-24 15:40:00,89.79,89.95,89.78,89.86,112787.0,70.9732,71.0997,70.9653,71.0286,112787.0
2019-06-24 15:50:00,89.86,89.97,89.78,89.82,217316.0,71.0286,71.1155,70.9653,70.9969,217316.0
2019-06-25 09:30:00,89.93,90.13,89.86,90.04,205041.0,71.0839,71.242,71.0286,71.1708,205041.0
2019-06-25 09:40:00,90.02,90.15,90.0,90.05,77550.0,71.155,71.2578,71.1392,71.1787,77550.0
2019-06-25 09:50:00,90.04,90.12,89.96,89.96,55001.0,71.1708,71.2341,71.1076,71.1076,55001.0
2019-06-25 10:00:00,89.96,90.11,89.95,90.08,44056.0,71.1076,71.2262,71.0997,71.2024,44056.0
2019-06-25 10:10:00,90.1,90.17,90.02,90.03,43887.0,71.2183,71.2736,71.155,71.1629,43887.0
2019-06-25 10:20:00,90.02,90.07,89.97,90.04,55514.0,71.155,71.1945,71.1155,71.1708,55514.0
2019-06-25 10:30:00,90.03,90.06,89.94,90.04,110555.0,71.1629,71.1866,71.0918,71.1708,110555.0
2019-06-25 10:40:00,90.04,90.16,90.03,90.14,63911.0,71.1708,71.2657,71.1629,71.2499,63911.0
2019-06-25 10:50:00,90.14,90.16,90.05,90.14,47167.0,71.2499,71.2657,71.1787,71.2499,47167.0
2019-06-25 11:00:00,90.13,90.14,90.04,90.09,54110.0,71.242,71.2499,71.1708,71.2104,54110.0
2019-06-25 11:10:00,90.1,90.14,90.05,90.05,86418.0,71.2183,71.2499,71.1787,71.1787,86418.0
2019-06-25 11:20:00,90.05,90.07,89.99,90.03,72726.0,71.1787,71.1945,71.1313,71.1629,72726.0
2019-06-25 11:30:00,90.04,90.13,90.03,90.05,51007.0,71.1708,71.242,71.1629,71.1787,51007.0
2019-06-25 11:40:00,90.06,90.16,90.06,90.12,80908.0,71.1866,71.2657,71.1866,71.2341,80908.0
2019-06-25 11:50:00,90.12,90.15,90.06,90.08,44833.0,71.2341,71.2578,71.1866,71.2024,44833.0
2019-06-25 12:00:00,90.08,90.09,89.94,89.97,37404.0,71.2024,71.2104,71.0918,71.1155,37404.0
2019-06-25 12:10:00,89.96,90.01,89.91,89.94,27104.0,71.1076,71.1471,71.0681,71.0918,27104.0
2019-06-25 12:20:00,89.95,90.01,89.92,90.0,27604.0,71.0997,71.1471,71.076,71.1392,27604.0
2019-06-25 12:30:00,90.0,90.02,89.74,89.74,45766.0,71.1392,71.155,70.9337,70.9337,45766.0
2019-06-25 12:40:00,89.72,89.84,89.68,89.8,39656.0,70.9179,71.0127,70.8863,70.9811,39656.0
2019-06-25 12:50:00,89.81,89.86,89.79,89.81,91019.0,70.989,71.0286,70.9732,70.989,91019.0
2019-06-25 13:00:00,89.81,89.81,89.66,89.75,87838.0,70.989,70.989,70.8705,70.9416,87838.0
2019-06-25 13:10:00,89.75,89.81,89.69,89.71,69633.0,70.9416,70.989,70.8942,70.91,69633.0
2019-06-25 13:20:00,89.7,89.8,89.63,89.78,50542.0,70.9021,70.9811,70.8468,70.9653,50542.0
2019-06-25 13:30:00,89.77,89.88,89.76,89.81,280958.0,70.9574,71.0444,70.9495,70.989,280958.0
2019-06-25 13:40:00,89.81,89.87,89.8,89.81,270994.0,70.989,71.0365,70.9811,70.989,270994.0
2019-06-25 13:50:00,89.82,89.84,89.79,89.81,76533.0,70.9969,71.0127,70.9732,70.989,76533.0
2019-06-25 14:00:00,89.81,89.81,89.69,89.72,56949.0,70.989,70.989,70.8942,70.9179,56949.0
2019-06-25 14:10:00,89.72,89.76,89.69,89.74,43007.0,70.9179,70.9495,70.8942,70.9337,43007.0
2019-06-25 14:20:00,89.74,89.75,89.65,89.66,154330.0,70.9337,70.9416,70.8626,70.8705,154330.0
2019-06-25 14:30:00,89.66,89.66,89.45,89.52,61092.0,70.8705,70.8705,70.7045,70.7598,61092.0
2019-06-25 14:40:00,89.53,89.53,89.43,89.49,49027.0,70.7677,70.7677,70.6887,70.7361,49027.0
2019-06-25 14:50:00,89.49,89.61,89.48,89.57,56805.0,70.7361,70.8309,70.7282,70.7993,56805.0
2019-06-25 15:00:00,89.58,89.69,89.57,89.65,93418.0,70.8072,70.8942,70.7993,70.8626,93418.0
2019-06-25 15:10:00,89.66,89.67,89.41,89.44,99675.0,70.8705,70.8784,70.6729,70.6966,99675.0
2019-06-25 15:20:00,89.44,89.53,89.42,89.49,50171.0,70.6966,70.7677,70.6808,70.7361,50171.0
2019-06-25 15:30:00,89.48,89.49,89.18,89.18,106264.0,70.7282,70.7361,70.4911,70.4911,106264.0
2019-06-25 15:40:00,89.17,89.18,88.91,88.93,140715.0,70.4832,70.4911,70.2776,70.2934,140715.0
2019-06-25 15:50:00,88.92,88.94,88.61,88.63,1410549.0,70.2855,70.3014,70.0405,70.0563,1410549.0
2019-06-26 09:30:00,88.63,88.72,88.16,88.32,470084.0,70.0563,70.1275,69.6848,69.8113,470084.0
2019-06-26 09:40:00,88.33,88.33,87.95,87.97,223148.0,69.8192,69.8192,69.5188,69.5346,223148.0
2019-06-26 09:50:00,87.97,88.04,87.78,87.84,239835.0,69.5346,69.59,69.3844,69.4319,239835.0
2019-06-26 10:00:00,87.84,87.86,87.51,87.63,253687.0,69.4319,69.4477,69.171,69.2659,253687.0
2019-06-26 10:10:00,87.63,87.69,87.27,87.31,573350.0,69.2659,69.3133,68.9813,69.0129,573350.0
2019-06-26 10:20:00,87.3,87.33,86.94,86.94,278271.0,69.005,69.0287,68.7205,68.7205,278271.0
2019-06-26 10:30:00,86.95,87.0,86.61,86.99,460894.0,68.7284,68.7679,68.4596,68.76,460894.0
2019-06-26 10:40:00,86.98,87.42,86.94,87.32,384105.0,68.7521,69.0999,68.7205,69.0208,384105.0
2019-06-26 10:50:00,87.33,87.4,87.21,87.29,110022.0,69.0287,69.0841,68.9339,68.9971,110022.0
2019-06-26 11:00:00,87.29,87.4,87.23,87.33,141730.0,68.9971,69.0841,68.9497,69.0287,141730.0
2019-06-26 11:10:00,87.32,87.45,87.24,87.25,98333.0,69.0208,69.1236,68.9576,68.9655,98333.0
2019-06-26 11:20:00,87.25,87.28,87.08,87.14,286744.0,68.9655,68.9892,68.8311,68.8786,286744.0
2019-06-26 11:30:00,87.14,87.25,87.11,87.21,71646.0,68.8786,68.9655,68.8549,68.9339,71646.0
2019-06-26 11:40:00,87.2,87.33,87.17,87.31,100704.0,68.926,69.0287,68.9023,69.0129,100704.0
2019-06-26 11:50:00,87.32,87.39,87.25,87.33,56397.0,69.0208,69.0762,68.9655,69.0287,56397.0
2019-06-26 12:00:00,87.33,87.5,87.32,87.47,43334.0,69.0287,69.1631,69.0208,69.1394,43334.0
2019-06-26 12:10:00,87.47,87.47,87.34,87.4,77483.0,69.1394,69.1394,69.0367,69.0841,77483.0
2019-06-26 12:20:00,87.4,87.48,87.38,87.41,56102.0,69.0841,69.1473,69.0683,69.092,56102.0
2019-06-26 12:30:00,87.4,87.55,87.4,87.51,106309.0,69.0841,69.2026,69.0841,69.171,106309.0
2019-06-26 12:40:00,87.52,87.53,87.44,87.44,81087.0,69.1789,69.1868,69.1157,69.1157,81087.0
2019-06-26 12:50:00,87.45,87.5,87.42,87.48,62723.0,69.1236,69.1631,69.0999,69.1473,62723.0
2019-06-26 13:00:00,87.48,87.6,87.44,87.57,71996.0,69.1473,69.2422,69.1157,69.2185,71996.0
2019-06-26 13:10:00,87.57,87.62,87.47,87.58,94434.0,69.2185,69.258,69.1394,69.2264,94434.0
2019-06-26 13:20:00,87.58,87.62,87.53,87.54,67235.0,69.2264,69.258,69.1868,69.1947,67235.0
2019-06-26 13:30:00,87.54,87.56,87.45,87.52,97941.0,69.1947,69.2105,69.1236,69.1789,97941.0
2019-06-26 13:40:00,87.52,87.57,87.48,87.56,85570.0,69.1789,69.2185,69.1473,69.2105,85570.0
2019-06-26 13:50:00,87.56,87.7,87.54,87.7,142891.0,69.2105,69.3212,69.1947,69.3212,142891.0
2019-06-26 14:00:00,87.7,87.77,87.61,87.62,98395.0,69.3212,69.3765,69.2501,69.258,98395.0
2019-06-26 14:10:00,87.61,87.66,87.41,87.42,101831.0,69.2501,69.2896,69.092,69.0999,101831.0
2019-06-26 14:20:00,87.42,87.47,87.11,87.11,184676.0,69.0999,69.1394,68.8549,68.8549,184676.0
2019-06-26 14:30:00,87.11,87.11,86.71,86.79,274962.0,68.8549,68.8549,68.5387,68.6019,274962.0
2019-06-26 14:40:00,86.79,86.86,86.63,86.83,232011.0,68.6019,68.6572,68.4754,68.6335,232011.0
2019-06-26 14:50:00,86.83,86.94,86.74,86.91,177402.0,68.6335,68.7205,68.5624,68.6968,177402.0
2019-06-26 15:00:00,86.91,87.08,86.89,86.99,145441.0,68.6968,68.8311,68.681,68.76,145441.0
2019-06-26 15:10:00,86.97,87.08,86.92,87.04,198316.0,68.7442,68.8311,68.7047,68.7995,198316.0
2019-06-26 15:20:00,87.04,87.07,86.81,86.82,224062.0,68.7995,68.8232,68.6177,68.6256,224062.0
2019-06-26 15:30:00,86.81,87.09,86.8,87.07,367769.0,68.6177,68.839,68.6098,68.8232,367769.0
2019-06-26 15:40:00,87.08,87.16,86.9,86.97,388259.0,68.8311,68.8944,68.6889,68.7442,388259.0
2019-06-26 15:50:00,86.98,87.05,86.83,86.83,625849.0,68.7521,68.8074,68.6335,68.6335,625849.0
2019-06-27 09:30:00,86.53,87.07,86.37,86.78,317880.0,69.0461,69.477,68.9185,69.2456,317880.0
2019-06-27 09:40:00,86.79,86.96,86.66,86.73,285467.0,69.2536,69.3892,69.1499,69.2057,285467.0
2019-06-27 09:50:00,86.73,86.88,86.68,86.84,146203.0,69.2057,69.3254,69.1658,69.2935,146203.0
2019-06-27 10:00:00,86.83,87.0,86.78,86.92,417888.0,69.2855,69.4212,69.2456,69.3573,417888.0
2019-06-27 10:10:00,86.92,87.01,86.82,86.93,349605.0,69.3573,69.4291,69.2775,69.3653,349605.0
2019-06-27 10:20:00,86.93,87.14,86.92,87.1,99456.0,69.3653,69.5329,69.3573,69.501,99456.0
2019-06-27 10:30:00,87.11,87.16,86.91,86.99,180732.0,69.5089,69.5488,69.3493,69.4132,180732.0
2019-06-27 10:40:00,86.98,87.06,86.93,87.02,358429.0,69.4052,69.469,69.3653,69.4371,358429.0
2019-06-27 10:50:00,87.03,87.04,86.9,86.99,117284.0,69.4451,69.4531,69.3414,69.4132,117284.0
2019-06-27 11:00:00,86.99,87.04,86.91,86.97,177331.0,69.4132,69.4531,69.3493,69.3972,177331.0
2019-06-27 11:10:00,87.0,87.12,86.95,87.01,209908.0,69.4212,69.5169,69.3813,69.4291,209908.0
2019-06-27 11:20:00,87.0,87.09,86.84,86.84,226635.0,69.4212,69.493,69.2935,69.2935,226635.0
2019-06-27 11:30:00,86.83,87.0,86.81,87.0,168546.0,69.2855,69.4212,69.2696,69.4212,168546.0
2019-06-27 11:40:00,87.0,87.07,86.94,86.95,78735.0,69.4212,69.477,69.3733,69.3813,78735.0
2019-06-27 11:50:00,86.95,87.06,86.93,87.06,78640.0,69.3813,69.469,69.3653,69.469,78640.0
2019-06-27 12:00:00,87.05,87.08,86.99,87.03,72013.0,69.4611,69.485,69.4132,69.4451,72013.0
2019-06-27 12:10:00,87.03,87.11,87.02,87.04,46739.0,69.4451,69.5089,69.4371,69.4531,46739.0
2019-06-27 12:20:00,87.04,87.05,86.89,86.89,165379.0,69.4531,69.4611,69.3334,69.3334,165379.0
2019-06-27 12:30:00,86.89,86.98,86.86,86.9,198733.0,69.3334,69.4052,69.3094,69.3414,198733.0
2019-06-27 12:40:00,86.91,86.97,86.89,86.95,131394.0,69.3493,69.3972,69.3334,69.3813,131394.0
2019-06-27 12:50:00,86.95,86.95,86.86,86.91,94281.0,69.3813,69.3813,69.3094,69.3493,94281.0
2019-06-27 13:00:00,86.9,86.98,86.89,86.98,83930.0,69.3414,69.4052,69.3334,69.4052,83930.0
2019-06-27 13:10:00,86.98,86.99,86.94,86.96,31970.0,69.4052,69.4132,69.3733,69.3892,31970.0
2019-06-27 13:20:00,86.98,87.04,86.93,86.94,109525.0,69.4052,69.4531,69.3653,69.3733,109525.0
2019-06-27 13:30:00,86.94,87.0,86.93,86.98,103569.0,69.3733,69.4212,69.3653,69.4052,103569.0
2019-06-27 13:40:00,86.98,86.99,86.94,86.97,63983.0,69.4052,69.4132,69.3733,69.3972,63983.0
2019-06-27 13:50:00,86.96,86.96,86.87,86.91,172324.0,69.3892,69.3892,69.3174,69.3493,172324.0
2019-06-27 14:00:00,86.91,86.93,86.87,86.9,37560.0,69.3493,69.3653,69.3174,69.3414,37560.0
2019-06-27 14:10:00,86.9,87.01,86.9,86.99,56140.0,69.3414,69.4291,69.3414,69.4132,56140.0
2019-06-27 14:20:00,86.98,87.0,86.9,86.93,79099.0,69.4052,69.4212,69.3414,69.3653,79099.0
2019-06-27 14:30:00,86.94,86.98,86.89,86.95,55358.0,69.3733,69.4052,69.3334,69.3813,55358.0
2019-06-27 14:40:00,86.95,86.99,86.92,86.96,74898.0,69.3813,69.4132,69.3573,69.3892,74898.0
2019-06-27 14:50:00,86.98,87.0,86.93,86.95,121909.0,69.4052,69.4212,69.3653,69.3813,121909.0
2019-06-27 15:00:00,86.95,86.97,86.83,86.9,92631.0,69.3813,69.3972,69.2855,69.3414,92631.0
2019-06-27 15:10:00,86.91,86.96,86.83,86.85,58820.0,69.3493,69.3892,69.2855,69.3015,58820.0
2019-06-27 15:20:00,86.84,86.95,86.75,86.94,69583.0,69.2935,69.3813,69.2217,69.3733,69583.0
2019-06-27 15:30:00,86.94,87.01,86.8,87.01,118365.0,69.3733,69.4291,69.2616,69.4291,118365.0
2019-06-27 15:40:00,87.01,87.07,86.95,87.02,170754.0,69.4291,69.477,69.3813,69.4371,170754.0
2019-06-27 15:50:00,87.02,87.13,86.92,87.06,607708.0,69.4371,69.5249,69.3573,69.469,607708.0
2019-06-28 09:30:00,87.21,87.45,87.14,87.22,211080.0,69.5887,69.7802,69.5329,69.5967,211080.0
2019-06-28 09:40:00,87.22,87.44,87.2,87.34,163091.0,69.5967,69.7723,69.5807,69.6925,163091.0
2019-06-28 09:50:00,87.35,87.43,87.3,87.39,107712.0,69.7004,69.7643,69.6605,69.7324,107712.0
2019-06-28 10:00:00,87.39,87.42,87.24,87.31,91379.0,69.7324,69.7563,69.6127,69.6685,91379.0
2019-06-28 10:10:00,87.32,87.35,87.24,87.27,108922.0,69.6765,69.7004,69.6127,69.6366,108922.0
2019-06-28 10:20:00,87.26,87.34,87.24,87.33,72542.0,69.6286,69.6925,69.6127,69.6845,72542.0
2019-06-28 10:30:00,87.34,87.5,87.34,87.45,91117.0,69.6925,69.8201,69.6925,69.7802,91117.0
2019-06-28 10:40:00,87.45,87.53,87.4,87.42,78324.0,69.7802,69.8441,69.7403,69.7563,78324.0
2019-06-28 10:50:00,87.43,87.48,87.38,87.41,123613.0,69.7643,69.8042,69.7244,69.7483,123613.0
2019-06-28 11:00:00,87.4,87.41,87.34,87.38,94238.0,69.7403,69.7483,69.6925,69.7244,94238.0
2019-06-28 11:10:00,87.36,87.4,87.32,87.38,81936.0,69.7084,69.7403,69.6765,69.7244,81936.0
2019-06-28 11:20:00,87.39,87.43,87.38,87.4,92362.0,69.7324,69.7643,69.7244,69.7403,92362.0
2019-06-28 11:30:00,87.4,87.56,87.4,87.46,108747.0,69.7403,69.868,69.7403,69.7882,108747.0
2019-06-28 11:40:00,87.45,87.53,87.42,87.47,98419.0,69.7802,69.8441,69.7563,69.7962,98419.0
2019-06-28 11:50:00,87.48,87.52,87.41,87.48,77500.0,69.8042,69.8361,69.7483,69.8042,77500.0
2019-06-28 12:00:00,87.48,87.5,87.41,87.48,49913.0,69.8042,69.8201,69.7483,69.8042,49913.0
2019-06-28 12:10:00,87.48,87.62,87.48,87.62,71308.0,69.8042,69.9159,69.8042,69.9159,71308.0
2019-06-28 12:20:00,87.62,87.74,87.6,87.7,99712.0,69.9159,70.0116,69.8999,69.9797,99712.0
2019-06-28 12:30:00,87.7,87.72,87.65,87.72,50274.0,69.9797,69.9957,69.9398,69.9957,50274.0
2019-06-28 12:40:00,87.73,87.77,87.67,87.76,85337.0,70.0037,70.0356,69.9558,70.0276,85337.0
2019-06-28 12:50:00,87.77,87.83,87.74,87.74,33446.0,70.0356,70.0835,70.0116,70.0116,33446.0
2019-06-28 13:00:00,87.74,87.75,87.65,87.69,29392.0,70.0116,70.0196,69.9398,69.9717,29392.0
2019-06-28 13:10:00,87.68,87.72,87.63,87.65,37048.0,69.9638,69.9957,69.9239,69.9398,37048.0
2019-06-28 13:20:00,87.65,87.8,87.62,87.8,31781.0,69.9398,70.0595,69.9159,70.0595,31781.0
2019-06-28 13:30:00,87.8,87.92,87.77,87.91,66473.0,70.0595,70.1553,70.0356,70.1473,66473.0
2019-06-28 13:40:00,87.91,87.96,87.85,87.87,65707.0,70.1473,70.1872,70.0994,70.1154,65707.0
2019-06-28 13:50:00,87.87,87.89,87.76,87.84,41524.0,70.1154,70.1313,70.0276,70.0914,41524.0
2019-06-28 14:00:00,87.84,87.88,87.78,87.81,180077.0,70.0914,70.1234,70.0436,70.0675,180077.0
2019-06-28 14:10:00,87.81,87.81,87.52,87.54,196805.0,70.0675,70.0675,69.8361,69.8521,196805.0
2019-06-28 14:20:00,87.54,87.69,87.54,87.69,263251.0,69.8521,69.9717,69.8521,69.9717,263251.0
2019-06-28 14:30:00,87.69,87.73,87.64,87.65,150110.0,69.9717,70.0037,69.9318,69.9398,150110.0
2019-06-28 14:40:00,87.65,87.7,87.63,87.65,34296.0,69.9398,69.9797,69.9239,69.9398,34296.0
2019-06-28 14:50:00,87.66,87.68,87.54,87.63,58179.0,69.9478,69.9638,69.8521,69.9239,58179.0
2019-06-28 15:00:00,87.65,87.69,87.54,87.68,226968.0,69.9398,69.9717,69.8521,69.9638,226968.0
2019-06-28 15:10:00,87.67,87.7,87.57,87.6,146321.0,69.9558,69.9797,69.876,69.8999,146321.0
2019-06-28 15:20:00,87.6,87.67,87.53,87.62,155521.0,69.8999,69.9558,69.8441,69.9159,155521.0
2019-06-28 15:30:00,87.63,87.69,87.36,87.45,407424.0,69.9239,69.9717,69.7084,69.7802,407424.0
2019-06-28 15:40:00,87.45,87.45,87.26,87.44,337429.0,69.7802,69.7802,69.6286,69.7723,337429.0
2019-06-28 15:50:00,87.44,87.52,87.28,87.48,790134.0,69.7723,69.8361,69.6446,69.8042,790134.0
2019-07-01 09:30:00,87.8,87.98,87.56,87.65,1019256.0,70.0595,70.2031,69.868,69.9398,1019256.0
2019-07-01 09:40:00,87.64,87.7,87.34,87.35,635136.0,69.9318,69.9797,69.6925,69.7004,635136.0
2019-07-01 09:50:00,87.35,87.36,86.93,87.05,571379.0,69.7004,69.7084,69.3653,69.4611,571379.0
2019-07-01 10:00:00,87.09,87.09,86.81,86.82,315334.0,69.493,69.493,69.2696,69.2775,315334.0
2019-07-01 10:10:00,86.81,86.92,86.51,86.6,368034.0,69.2696,69.3573,69.0302,69.102,368034.0
2019-07-01 10:20:00,86.61,86.75,86.57,86.66,297973.0,69.11,69.2217,69.078,69.1499,297973.0
2019-07-01 10:30:00,86.68,87.0,86.65,86.92,147082.0,69.1658,69.4212,69.1419,69.3573,147082.0
2019-07-01 10:40:00,86.91,86.94,86.7,86.72,94692.0,69.3493,69.3733,69.1818,69.1977,94692.0
2019-07-01 10:50:00,86.71,86.78,86.56,86.57,71487.0,69.1898,69.2456,69.0701,69.078,71487.0
2019-07-01 11:00:00,86.57,86.61,86.39,86.42,113335.0,69.078,69.11,68.9344,68.9584,113335.0
2019-07-01 11:10:00,86.42,86.46,86.33,86.4,169263.0,68.9584,68.9903,68.8865,68.9424,169263.0
2019-07-01 11:20:00,86.39,86.44,86.34,86.39,186480.0,68.9344,68.9743,68.8945,68.9344,186480.0
2019-07-01 11:30:00,86.38,86.61,86.33,86.58,153621.0,68.9264,69.11,68.8865,69.086,153621.0
2019-07-01 11:40:00,86.58,86.6,86.4,86.43,115349.0,69.086,69.102,68.9424,68.9663,115349.0
2019-07-01 11:50:00,86.44,86.56,86.44,86.47,70119.0,68.9743,69.0701,68.9743,68.9982,70119.0
2019-07-01 12:00:00,86.48,86.68,86.44,86.64,96082.0,69.0062,69.1658,68.9743,69.1339,96082.0
2019-07-01 12:10:00,86.65,86.76,86.62,86.7,284442.0,69.1419,69.2297,69.1179,69.1818,284442.0
2019-07-01 12:20:00,86.7,86.74,86.64,86.69,62428.0,69.1818,69.2137,69.1339,69.1738,62428.0
2019-07-01 12:30:00,86.7,86.84,86.66,86.84,80219.0,69.1818,69.2935,69.1499,69.2935,80219.0
2019-07-01 12:40:00,86.84,86.91,86.8,86.88,79399.0,69.2935,69.3493,69.2616,69.3254,79399.0
2019-07-01 12:50:00,86.88,86.91,86.77,86.78,55545.0,69.3254,69.3493,69.2376,69.2456,55545.0
2019-07-01 13:00:00,86.78,86.92,86.78,86.92,41636.0,69.2456,69.3573,69.2456,69.3573,41636.0
2019-07-01 13:10:00,86.93,87.02,86.86,86.94,55684.0,69.3653,69.4371,69.3094,69.3733,55684.0
2019-07-01 13:20:00,86.95,87.07,86.94,87.04,124319.0,69.3813,69.477,69.3733,69.4531,124319.0
2019-07-01 13:30:00,87.04,87.05,86.93,87.05,68914.0,69.4531,69.4611,69.3653,69.4611,68914.0
2019-07-01 13:40:00,87.04,87.18,87.03,87.15,48626.0,69.4531,69.5648,69.4451,69.5409,48626.0
2019-07-01 13:50:00,87.15,87.22,87.12,87.18,89306.0,69.5409,69.5967,69.5169,69.5648,89306.0
2019-07-01 14:00:00,87.18,87.19,87.04,87.08,85369.0,69.5648,69.5728,69.4531,69.485,85369.0
2019-07-01 14:10:00,87.08,87.2,87.07,87.15,100123.0,69.485,69.5807,69.477,69.5409,100123.0
2019-07-01 14:20:00,87.15,87.19,87.03,87.03,92239.0,69.5409,69.5728,69.4451,69.4451,92239.0
2019-07-01 14:30:00,87.04,87.08,86.95,86.98,96748.0,69.4531,69.485,69.3813,69.4052,96748.0
2019-07-01 14:40:00,86.98,87.04,86.95,86.97,71745.0,69.4052,69.4531,69.3813,69.3972,71745.0
2019-07-01 14:50:00,86.97,87.05,86.95,87.04,81928.0,69.3972,69.4611,69.3813,69.4531,81928.0
2019-07-01 15:00:00,87.04,87.19,87.01,87.06,89571.0,69.4531,69.5728,69.4291,69.469,89571.0
2019-07-01 15:10:00,87.06,87.16,87.02,87.03,113294.0,69.469,69.5488,69.4371,69.4451,113294.0
2019-07-01 15:20:00,87.03,87.14,86.96,87.05,113670.0,69.4451,69.5329,69.3892,69.4611,113670.0
2019-07-01 15:30:00,87.05,87.19,87.02,87.17,147123.0,69.4611,69.5728,69.4371,69.5568,147123.0
2019-07-01 15:40:00,87.17,87.48,87.17,87.48,599506.0,69.5568,69.8042,69.5568,69.8042,599506.0
2019-07-01 15:50:00,87.48,87.58,87.3,87.34,1004403.0,69.8042,69.884,69.6605,69.6925,1004403.0
2019-07-02 09:30:00,87.68,87.84,87.44,87.81,384828.0,69.9638,70.0914,69.7723,70.0675,384828.0
2019-07-02 09:40:00,87.8,88.12,87.67,88.07,100578.0,70.0595,70.3149,69.9558,70.275,100578.0
2019-07-02 09:50:00,88.09,88.33,87.97,88.3,170498.0,70.2909,70.4824,70.1952,70.4585,170498.0
2019-07-02 10:00:00,88.29,88.4,88.25,88.38,342645.0,70.4505,70.5383,70.4186,70.5223,342645.0
2019-07-02 10:10:00,88.38,88.54,88.32,88.53,233066.0,70.5223,70.65,70.4744,70.642,233066.0
2019-07-02 10:20:00,88.53,88.58,88.44,88.54,135412.0,70.642,70.6819,70.5702,70.65,135412.0
2019-07-02 10:30:00,88.54,88.68,88.52,88.68,166821.0,70.65,70.7617,70.634,70.7617,166821.0
2019-07-02 10:40:00,88.69,88.74,88.55,88.65,97092.0,70.7697,70.8096,70.658,70.7378,97092.0
2019-07-02 10:50:00,88.64,88.68,88.39,88.46,119600.0,70.7298,70.7617,70.5303,70.5862,119600.0
2019-07-02 11:00:00,88.46,88.54,88.43,88.49,44704.0,70.5862,70.65,70.5622,70.6101,44704.0
2019-07-02 11:10:00,88.5,88.5,88.34,88.43,89646.0,70.6181,70.6181,70.4904,70.5622,89646.0
2019-07-02 11:20:00,88.44,88.62,88.4,88.42,75625.0,70.5702,70.7138,70.5383,70.5542,75625.0
2019-07-02 11:30:00,88.42,88.48,88.37,88.38,86998.0,70.5542,70.6021,70.5143,70.5223,86998.0
2019-07-02 11:40:00,88.37,88.54,88.33,88.49,312603.0,70.5143,70.65,70.4824,70.6101,312603.0
2019-07-02 11:50:00,88.47,88.55,88.45,88.45,310971.0,70.5941,70.658,70.5782,70.5782,310971.0
2019-07-02 12:00:00,88.45,88.54,88.44,88.48,52108.0,70.5782,70.65,70.5702,70.6021,52108.0
2019-07-02 12:10:00,88.48,88.65,88.47,88.65,62247.0,70.6021,70.7378,70.5941,70.7378,62247.0
2019-07-02 12:20:00,88.65,88.67,88.52,88.56,55276.0,70.7378,70.7537,70.634,70.666,55276.0
2019-07-02 12:30:00,88.57,88.66,88.51,88.61,207498.0,70.6739,70.7457,70.6261,70.7059,207498.0
2019-07-02 12:40:00,88.62,88.65,88.56,88.62,48546.0,70.7138,70.7378,70.666,70.7138,48546.0
2019-07-02 12:50:00,88.61,88.65,88.55,88.57,36735.0,70.7059,70.7378,70.658,70.6739,36735.0
2019-07-02 13:00:00,88.56,88.61,88.48,88.6,44232.0,70.666,70.7059,70.6021,70.6979,44232.0
2019-07-02 13:10:00,88.6,88.7,88.59,88.7,53952.0,70.6979,70.7777,70.6899,70.7777,53952.0
2019-07-02 13:20:00,88.71,88.75,88.67,88.7,112187.0,70.7856,70.8176,70.7537,70.7777,112187.0
2019-07-02 13:30:00,88.7,88.76,88.65,88.76,51570.0,70.7777,70.8255,70.7378,70.8255,51570.0
2019-07-02 13:40:00,88.76,88.76,88.64,88.7,28018.0,70.8255,70.8255,70.7298,70.7777,28018.0
2019-07-02 13:50:00,88.7,88.73,88.61,88.63,45832.0,70.7777,70.8016,70.7059,70.7218,45832.0
2019-07-02 14:00:00,88.64,88.76,88.62,88.72,101914.0,70.7298,70.8255,70.7138,70.7936,101914.0
2019-07-02 14:10:00,88.73,88.75,88.66,88.67,101501.0,70.8016,70.8176,70.7457,70.7537,101501.0
2019-07-02 14:20:00,88.66,88.77,88.65,88.7,131372.0,70.7457,70.8335,70.7378,70.7777,131372.0
2019-07-02 14:30:00,88.7,88.73,88.61,88.66,68002.0,70.7777,70.8016,70.7059,70.7457,68002.0
2019-07-02 14:40:00,88.66,88.75,88.62,88.73,80234.0,70.7457,70.8176,70.7138,70.8016,80234.0
2019-07-02 14:50:00,88.73,88.75,88.65,88.71,87856.0,70.8016,70.8176,70.7378,70.7856,87856.0
2019-07-02 15:00:00,88.71,88.76,88.68,88.74,100614.0,70.7856,70.8255,70.7617,70.8096,100614.0
2019-07-02 15:10:00,88.75,88.76,88.62,88.64,87276.0,70.8176,70.8255,70.7138,70.7298,87276.0
2019-07-02 15:20:00,88.65,88.68,88.58,88.61,77270.0,70.7378,70.7617,70.6819,70.7059,77270.0
2019-07-02 15:30:00,88.6,88.79,88.56,88.73,176484.0,70.6979,70.8495,70.666,70.8016,176484.0
2019-07-02 15:40:00,88.73,88.79,88.63,88.65,222932.0,70.8016,70.8495,70.7218,70.7378,222932.0
2019-07-02 15:50:00,88.65,88.84,88.64,88.81,622646.0,70.7378,70.8894,70.7298,70.8654,622646.0
2019-07-03 09:30:00,89.02,89.63,88.94,89.58,300143.0,71.033,71.5198,70.9692,71.4799,300143.0
2019-07-03 09:40:00,89.58,89.71,89.44,89.57,245515.0,71.4799,71.5836,71.3681,71.4719,245515.0
2019-07-03 09:50:00,89.57,89.86,89.54,89.72,140530.0,71.4719,71.7033,71.4479,71.5916,140530.0
2019-07-03 10:00:00,89.71,89.8,89.62,89.68,321676.0,71.5836,71.6554,71.5118,71.5597,321676.0
2019-07-03 10:10:00,89.68,89.84,89.56,89.81,492387.0,71.5597,71.6873,71.4639,71.6634,492387.0
2019-07-03 10:20:00,89.81,89.9,89.72,89.85,186805.0,71.6634,71.7352,71.5916,71.6953,186805.0
2019-07-03 10:30:00,89.84,89.92,89.8,89.9,154095.0,71.6873,71.7512,71.6554,71.7352,154095.0
2019-07-03 10:40:00,89.91,89.94,89.75,89.76,102296.0,71.7432,71.7671,71.6155,71.6235,102296.0
2019-07-03 10:50:00,89.78,89.82,89.61,89.78,133215.0,71.6394,71.6714,71.5038,71.6394,133215.0
2019-07-03 11:00:00,89.79,89.87,89.78,89.83,77834.0,71.6474,71.7113,71.6394,71.6793,77834.0
2019-07-03 11:10:00,89.84,89.86,89.69,89.69,285795.0,71.6873,71.7033,71.5676,71.5676,285795.0
2019-07-03 11:20:00,89.69,89.73,89.63,89.67,138021.0,71.5676,71.5995,71.5198,71.5517,138021.0
2019-07-03 11:30:00,89.67,89.81,89.66,89.8,156603.0,71.5517,71.6634,71.5437,71.6554,156603.0
2019-07-03 11:40:00,89.8,89.82,89.7,89.76,128374.0,71.6554,71.6714,71.5756,71.6235,128374.0
2019-07-03 11:50:00,89.76,89.82,89.71,89.82,192049.0,71.6235,71.6714,71.5836,71.6714,192049.0
2019-07-03 12:00:00,89.81,89.82,89.77,89.78,122116.0,71.6634,71.6714,71.6315,71.6394,122116.0
2019-07-03 12:10:00,89.78,89.82,89.76,89.82,72512.0,71.6394,71.6714,71.6235,71.6714,72512.0
2019-07-03 12:20:00,89.82,90.0,89.8,89.97,129043.0,71.6714,71.815,71.6554,71.7911,129043.0
2019-07-03 12:30:00,89.97,90.0,89.79,89.83,222915.0,71.7911,71.815,71.6474,71.6793,222915.0
2019-07-03 12:40:00,89.83,89.97,89.83,89.97,295790.0,71.6793,71.7911,71.6793,71.7911,295790.0
2019-07-03 12:50:00,89.97,90.01,89.87,89.94,417589.0,71.7911,71.823,71.7113,71.7671,417589.0
2019-07-05 09:30:00,89.31,89.31,88.46,88.58,620814.0,71.2644,71.2644,70.5862,70.6819,620814.0
2019-07-05 09:40:00,88.6,88.66,88.22,88.43,171432.0,70.6979,70.7457,70.3947,70.5622,171432.0
2019-07-05 09:50:00,88.43,88.57,88.26,88.35,139723.0,70.5622,70.6739,70.4266,70.4984,139723.0
2019-07-05 10:00:00,88.37,88.64,88.33,88.57,88917.0,70.5143,70.7298,70.4824,70.6739,88917.0
2019-07-05 10:10:00,88.56,88.61,88.44,88.55,49690.0,70.666,70.7059,70.5702,70.658,49690.0
2019-07-05 10:20:00,88.54,88.82,88.53,88.69,34826.0,70.65,70.8734,70.642,70.7697,34826.0
2019-07-05 10:30:00,88.69,88.77,88.55,88.62,70673.0,70.7697,70.8335,70.658,70.7138,70673.0
2019-07-05 10:40:00,88.62,88.64,88.46,88.61,50625.0,70.7138,70.7298,70.5862,70.7059,50625.0
2019-07-05 10:50:00,88.63,88.69,88.56,88.69,42137.0,70.7218,70.7697,70.666,70.7697,42137.0
2019-07-05 11:00:00,88.68,88.86,88.68,88.85,43169.0,70.7617,70.9053,70.7617,70.8974,43169.0
2019-07-05 11:10:00,88.86,89.04,88.86,89.03,37709.0,70.9053,71.049,70.9053,71.041,37709.0
2019-07-05 11:20:00,89.02,89.1,88.94,89.08,35857.0,71.033,71.0968,70.9692,71.0809,35857.0
2019-07-05 11:30:00,89.07,89.15,89.04,89.1,32957.0,71.0729,71.1367,71.049,71.0968,32957.0
2019-07-05 11:40:00,89.11,89.11,89.01,89.09,22220.0,71.1048,71.1048,71.025,71.0889,22220.0
2019-07-05 11:50:00,89.1,89.23,89.08,89.21,29255.0,71.0968,71.2006,71.0809,71.1846,29255.0
2019-07-05 12:00:00,89.19,89.35,89.15,89.33,43237.0,71.1687,71.2963,71.1367,71.2804,43237.0
2019-07-05 12:10:00,89.33,89.42,89.3,89.4,35568.0,71.2804,71.3522,71.2564,71.3362,35568.0
2019-07-05 12:20:00,89.4,89.44,89.33,89.35,62591.0,71.3362,71.3681,71.2804,71.2963,62591.0
2019-07-05 12:30:00,89.36,89.45,89.32,89.45,44946.0,71.3043,71.3761,71.2724,71.3761,44946.0
2019-07-05 12:40:00,89.46,89.57,89.46,89.56,48347.0,71.3841,71.4719,71.3841,71.4639,48347.0
2019-07-05 12:50:00,89.56,89.62,89.52,89.55,39070.0,71.4639,71.5118,71.432,71.4559,39070.0
2019-07-05 13:00:00,89.54,89.55,89.36,89.43,43172.0,71.4479,71.4559,71.3043,71.3602,43172.0
2019-07-05 13:10:00,89.44,89.52,89.42,89.52,24627.0,71.3681,71.432,71.3522,71.432,24627.0
2019-07-05 13:20:00,89.52,89.61,89.51,89.51,38826.0,71.432,71.5038,71.424,71.424,38826.0
2019-07-05 13:30:00,89.52,89.59,89.51,89.58,46974.0,71.432,71.4878,71.424,71.4799,46974.0
2019-07-05 13:40:00,89.57,89.71,89.57,89.7,44823.0,71.4719,71.5836,71.4719,71.5756,44823.0
2019-07-05 13:50:00,89.72,89.79,89.67,89.79,114339.0,71.5916,71.6474,71.5517,71.6474,114339.0
2019-07-05 14:00:00,89.78,89.8,89.71,89.72,123561.0,71.6394,71.6554,71.5836,71.5916,123561.0
2019-07-05 14:10:00,89.72,89.83,89.68,89.83,47987.0,71.5916,71.6793,71.5597,71.6793,47987.0
2019-07-05 14:20:00,89.81,89.82,89.67,89.69,30278.0,71.6634,71.6714,71.5517,71.5676,30278.0
2019-07-05 14:30:00,89.69,89.91,89.69,89.87,29651.0,71.5676,71.7432,71.5676,71.7113,29651.0
2019-07-05 14:40:00,89.86,89.86,89.68,89.72,17626.0,71.7033,71.7033,71.5597,71.5916,17626.0
2019-07-05 14:50:00,89.71,89.83,89.67,89.79,31615.0,71.5836,71.6793,71.5517,71.6474,31615.0
2019-07-05 15:00:00,89.8,89.83,89.7,89.75,62268.0,71.6554,71.6793,71.5756,71.6155,62268.0
2019-07-05 15:10:00,89.76,89.77,89.49,89.51,42044.0,71.6235,71.6315,71.408,71.424,42044.0
2019-07-05 15:20:00,89.51,89.55,89.35,89.47,48609.0,71.424,71.4559,71.2963,71.3921,48609.0
2019-07-05 15:30:00,89.47,89.54,89.35,89.44,56577.0,71.3921,71.4479,71.2963,71.3681,56577.0
2019-07-05 15:40:00,89.44,89.44,89.31,89.33,85964.0,71.3681,71.3681,71.2644,71.2804,85964.0
2019-07-05 15:50:00,89.34,89.65,89.34,89.61,355645.0,71.2884,71.5357,71.2884,71.5038,355645.0
2019-07-08 09:30:00,89.54,89.82,89.52,89.79,161391.0,71.4479,71.6714,71.432,71.6474,161391.0
2019-07-08 09:40:00,89.8,89.82,89.59,89.61,56656.0,71.6554,71.6714,71.4878,71.5038,56656.0
2019-07-08 09:50:00,89.61,89.8,89.46,89.46,92107.0,71.5038,71.6554,71.3841,71.3841,92107.0
2019-07-08 10:00:00,89.46,89.57,89.39,89.49,59377.0,71.3841,71.4719,71.3282,71.408,59377.0
2019-07-08 10:10:00,89.47,89.77,89.44,89.7,82531.0,71.3921,71.6315,71.3681,71.5756,82531.0
2019-07-08 10:20:00,89.72,89.84,89.71,89.79,83913.0,71.5916,71.6873,71.5836,71.6474,83913.0
2019-07-08 10:30:00,89.79,89.79,89.62,89.69,68234.0,71.6474,71.6474,71.5118,71.5676,68234.0
2019-07-08 10:40:00,89.7,89.79,89.66,89.67,49199.0,71.5756,71.6474,71.5437,71.5517,49199.0
2019-07-08 10:50:00,89.67,89.78,89.63,89.77,121072.0,71.5517,71.6394,71.5198,71.6315,121072.0
2019-07-08 11:00:00,89.76,89.86,89.71,89.77,96445.0,71.6235,71.7033,71.5836,71.6315,96445.0
2019-07-08 11:10:00,89.76,89.81,89.67,89.69,35869.0,71.6235,71.6634,71.5517,71.5676,35869.0
2019-07-08 11:20:00,89.71,89.87,89.71,89.87,32759.0,71.5836,71.7113,71.5836,71.7113,32759.0
2019-07-08 11:30:00,89.87,89.87,89.74,89.8,38539.0,71.7113,71.7113,71.6075,71.6554,38539.0
2019-07-08 11:40:00,89.8,89.88,89.8,89.85,49012.0,71.6554,71.7192,71.6554,71.6953,49012.0
2019-07-08 11:50:00,89.86,89.92,89.83,89.87,29521.0,71.7033,71.7512,71.6793,71.7113,29521.0
2019-07-08 12:00:00,89.88,89.94,89.81,89.86,71356.0,71.7192,71.7671,71.6634,71.7033,71356.0
2019-07-08 12:10:00,89.86,89.87,89.81,89.85,23317.0,71.7033,71.7113,71.6634,71.6953,23317.0
2019-07-08 12:20:00,89.86,89.87,89.76,89.77,22217.0,71.7033,71.7113,71.6235,71.6315,22217.0
2019-07-08 12:30:00,89.76,89.84,89.76,89.81,55426.0,71.6235,71.6873,71.6235,71.6634,55426.0
2019-07-08 12:40:00,89.84,89.84,89.76,89.8,128679.0,71.6873,71.6873,71.6235,71.6554,128679.0
2019-07-08 12:50:00,89.8,89.85,89.79,89.83,55042.0,71.6554,71.6953,71.6474,71.6793,55042.0
2019-07-08 13:00:00,89.84,89.84,89.76,89.81,75152.0,71.6873,71.6873,71.6235,71.6634,75152.0
2019-07-08 13:10:00,89.81,89.86,89.79,89.85,44706.0,71.6634,71.7033,71.6474,71.6953,44706.0
2019-07-08 13:20:00,89.84,89.9,89.82,89.89,29730.0,71.6873,71.7352,71.6714,71.7272,29730.0
2019-07-08 13:30:00,89.89,89.94,89.88,89.91,20213.0,71.7272,71.7671,71.7192,71.7432,20213.0
2019-07-08 13:40:00,89.9,89.98,89.87,89.98,91655.0,71.7352,71.799,71.7113,71.799,91655.0
2019-07-08 13:50:00,89.98,90.07,89.97,89.99,105184.0,71.799,71.8708,71.7911,71.807,105184.0
2019-07-08 14:00:00,90.0,90.02,89.9,89.98,76910.0,71.815,71.831,71.7352,71.799,76910.0
2019-07-08 14:10:00,89.99,90.01,89.93,89.98,26375.0,71.807,71.823,71.7591,71.799,26375.0
2019-07-08 14:20:00,89.99,90.01,89.88,90.01,30845.0,71.807,71.823,71.7192,71.823,30845.0
2019-07-08 14:30:00,90.01,90.09,89.93,89.95,49143.0,71.823,71.8868,71.7591,71.7751,49143.0
2019-07-08 14:40:00,89.95,89.96,89.88,89.93,106204.0,71.7751,71.7831,71.7192,71.7591,106204.0
2019-07-08 14:50:00,89.94,89.97,89.91,89.95,38671.0,71.7671,71.7911,71.7432,71.7751,38671.0
2019-07-08 15:00:00,89.95,89.98,89.89,89.95,72059.0,71.7751,71.799,71.7272,71.7751,72059.0
2019-07-08 15:10:00,89.95,90.07,89.93,90.02,52525.0,71.7751,71.8708,71.7591,71.831,52525.0
2019-07-08 15:20:00,90.03,90.04,89.7,89.78,516939.0,71.8389,71.8469,71.5756,71.6394,516939.0
2019-07-08 15:30:00,89.78,89.85,89.65,89.78,106719.0,71.6394,71.6953,71.5357,71.6394,106719.0
2019-07-08 15:40:00,89.79,89.85,89.72,89.77,309042.0,71.6474,71.6953,71.5916,71.6315,309042.0
2019-07-08 15:50:00,89.78,89.93,89.77,89.9,534400.0,71.6394,71.7591,71.6315,71.7352,534400.0
2019-07-09 09:30:00,89.75,90.11,89.51,89.96,120587.0,71.6155,71.9028,71.424,71.7831,120587.0
2019-07-09 09:40:00,89.97,90.02,89.72,89.73,117583.0,71.7911,71.831,71.5916,71.5995,117583.0
2019-07-09 09:50:00,89.75,89.86,89.61,89.62,116881.0,71.6155,71.7033,71.5038,71.5118,116881.0
2019-07-09 10:00:00,89.63,89.78,89.55,89.71,113201.0,71.5198,71.6394,71.4559,71.5836,113201.0
2019-07-09 10:10:00,89.72,89.87,89.72,89.87,59716.0,71.5916,71.7113,71.5916,71.7113,59716.0
2019-07-09 10:20:00,89.85,89.86,89.69,89.79,69129.0,71.6953,71.7033,71.5676,71.6474,69129.0
2019-07-09 10:30:00,89.79,89.95,89.77,89.93,45751.0,71.6474,71.7751,71.6315,71.7591,45751.0
2019-07-09 10:40:00,89.93,89.93,89.81,89.92,70827.0,71.7591,71.7591,71.6634,71.7512,70827.0
2019-07-09 10:50:00,89.92,90.0,89.88,89.95,35788.0,71.7512,71.815,71.7192,71.7751,35788.0
2019-07-09 11:00:00,89.94,90.06,89.94,89.99,30317.0,71.7671,71.8629,71.7671,71.807,30317.0
2019-07-09 11:10:00,89.98,90.03,89.93,90.02,39585.0,71.799,71.8389,71.7591,71.831,39585.0
2019-07-09 11:20:00,90.03,90.14,89.98,89.99,56347.0,71.8389,71.9267,71.799,71.807,56347.0
2019-07-09 11:30:00,90.0,90.07,89.97,90.01,27819.0,71.815,71.8708,71.7911,71.823,27819.0
2019-07-09 11:40:00,90.01,90.05,89.96,89.97,20835.0,71.823,71.8549,71.7831,71.7911,20835.0
2019-07-09 11:50:00,89.97,90.11,89.94,90.08,97283.0,71.7911,71.9028,71.7671,71.8788,97283.0
2019-07-09 12:00:00,90.06,90.1,89.95,89.95,26429.0,71.8629,71.8948,71.7751,71.7751,26429.0
2019-07-09 12:10:00,89.95,90.1,89.94,90.07,24907.0,71.7751,71.8948,71.7671,71.8708,24907.0
2019-07-09 12:20:00,90.08,90.09,90.02,90.03,30728.0,71.8788,71.8868,71.831,71.8389,30728.0
2019-07-09 12:30:00,90.03,90.06,89.96,90.03,78365.0,71.8389,71.8629,71.7831,71.8389,78365.0
2019-07-09 12:40:00,90.03,90.22,90.01,90.22,459046.0,71.8389,71.9905,71.823,71.9905,459046.0
2019-07-09 12:50:00,90.21,90.26,90.11,90.12,377283.0,71.9826,72.0225,71.9028,71.9107,377283.0
2019-07-09 13:00:00,90.12,90.17,90.12,90.13,72086.0,71.9107,71.9506,71.9107,71.9187,72086.0
2019-07-09 13:10:00,90.14,90.17,90.12,90.14,111119.0,71.9267,71.9506,71.9107,71.9267,111119.0
2019-07-09 13:20:00,90.13,90.16,90.09,90.16,85742.0,71.9187,71.9427,71.8868,71.9427,85742.0
2019-07-09 13:30:00,90.15,90.18,90.14,90.18,83455.0,71.9347,71.9586,71.9267,71.9586,83455.0
2019-07-09 13:40:00,90.18,90.18,90.08,90.12,100345.0,71.9586,71.9586,71.8788,71.9107,100345.0
2019-07-09 13:50:00,90.12,90.12,90.08,90.09,89315.0,71.9107,71.9107,71.8788,71.8868,89315.0
2019-07-09 14:00:00,90.08,90.12,90.07,90.09,77927.0,71.8788,71.9107,71.8708,71.8868,77927.0
2019-07-09 14:10:00,90.1,90.19,90.09,90.19,34129.0,71.8948,71.9666,71.8868,71.9666,34129.0
2019-07-09 14:20:00,90.18,90.2,90.14,90.15,60358.0,71.9586,71.9746,71.9267,71.9347,60358.0
2019-07-09 14:30:00,90.14,90.16,90.11,90.14,91304.0,71.9267,71.9427,71.9028,71.9267,91304.0
2019-07-09 14:40:00,90.14,90.17,90.06,90.07,90545.0,71.9267,71.9506,71.8629,71.8708,90545.0
2019-07-09 14:50:00,90.07,90.18,90.07,90.15,89431.0,71.8708,71.9586,71.8708,71.9347,89431.0
2019-07-09 15:00:00,90.13,90.17,90.1,90.11,184461.0,71.9187,71.9506,71.8948,71.9028,184461.0
2019-07-09 15:10:00,90.11,90.24,90.09,90.24,152154.0,71.9028,72.0065,71.8868,72.0065,152154.0
2019-07-09 15:20:00,90.24,90.24,90.17,90.22,198382.0,72.0065,72.0065,71.9506,71.9905,198382.0
2019-07-09 15:30:00,90.23,90.29,90.21,90.26,140034.0,71.9985,72.0464,71.9826,72.0225,140034.0
2019-07-09 15:40:00,90.26,90.32,90.2,90.27,160945.0,72.0225,72.0703,71.9746,72.0304,160945.0
2019-07-09 15:50:00,90.28,90.39,90.27,90.3,389380.0,72.0384,72.1262,72.0304,72.0544,389380.0
2019-07-10 09:30:00,90.62,90.71,90.25,90.39,276938.0,72.3097,72.3815,72.0145,72.1262,276938.0
2019-07-10 09:40:00,90.38,90.53,90.22,90.29,288158.0,72.1182,72.2379,71.9905,72.0464,288158.0
2019-07-10 09:50:00,90.29,90.37,90.21,90.33,116352.0,72.0464,72.1102,71.9826,72.0783,116352.0
2019-07-10 10:00:00,90.32,90.37,90.24,90.27,310003.0,72.0703,72.1102,72.0065,72.0304,310003.0
2019-07-10 10:10:00,90.26,90.29,90.17,90.18,352800.0,72.0225,72.0464,71.9506,71.9586,352800.0
2019-07-10 10:20:00,90.17,90.3,90.15,90.23,145290.0,71.9506,72.0544,71.9347,71.9985,145290.0
2019-07-10 10:30:00,90.23,90.35,90.22,90.34,321014.0,71.9985,72.0943,71.9905,72.0863,321014.0
2019-07-10 10:40:00,90.34,90.53,90.23,90.4,475789.0,72.0863,72.2379,71.9985,72.1342,475789.0
2019-07-10 10:50:00,90.41,90.66,90.39,90.61,89962.0,72.1422,72.3416,72.1262,72.3017,89962.0
2019-07-10 11:00:00,90.6,90.6,90.27,90.28,130402.0,72.2938,72.2938,72.0304,72.0384,130402.0
2019-07-10 11:10:00,90.28,90.38,90.22,90.31,78591.0,72.0384,72.1182,71.9905,72.0624,78591.0
2019-07-10 11:20:00,90.32,90.51,90.3,90.49,58951.0,72.0703,72.2219,72.0544,72.206,58951.0
2019-07-10 11:30:00,90.49,90.61,90.47,90.56,80878.0,72.206,72.3017,72.19,72.2618,80878.0
2019-07-10 11:40:00,90.55,90.66,90.52,90.64,103094.0,72.2539,72.3416,72.2299,72.3257,103094.0
2019-07-10 11:50:00,90.64,90.76,90.63,90.73,212949.0,72.3257,72.4214,72.3177,72.3975,212949.0
2019-07-10 12:00:00,90.73,90.77,90.66,90.68,54693.0,72.3975,72.4294,72.3416,72.3576,54693.0
2019-07-10 12:10:00,90.67,90.68,90.57,90.68,36516.0,72.3496,72.3576,72.2698,72.3576,36516.0
2019-07-10 12:20:00,90.67,90.69,90.6,90.68,33901.0,72.3496,72.3656,72.2938,72.3576,33901.0
2019-07-10 12:30:00,90.68,90.7,90.58,90.66,52606.0,72.3576,72.3736,72.2778,72.3416,52606.0
2019-07-10 12:40:00,90.67,90.79,90.64,90.77,49290.0,72.3496,72.4454,72.3257,72.4294,49290.0
2019-07-10 12:50:00,90.76,90.92,90.75,90.91,172806.0,72.4214,72.5491,72.4135,72.5411,172806.0
2019-07-10 13:00:00,90.92,90.94,90.83,90.9,182649.0,72.5491,72.5651,72.4773,72.5331,182649.0
2019-07-10 13:10:00,90.91,90.94,90.89,90.9,165063.0,72.5411,72.5651,72.5252,72.5331,165063.0
2019-07-10 13:20:00,90.9,91.0,90.81,90.82,145043.0,72.5331,72.6129,72.4613,72.4693,145043.0
2019-07-10 13:30:00,90.81,90.84,90.75,90.78,29813.0,72.4613,72.4853,72.4135,72.4374,29813.0
2019-07-10 13:40:00,90.78,90.79,90.71,90.73,35688.0,72.4374,72.4454,72.3815,72.3975,35688.0
2019-07-10 13:50:00,90.73,90.74,90.67,90.67,55348.0,72.3975,72.4055,72.3496,72.3496,55348.0
2019-07-10 14:00:00,90.67,90.79,90.65,90.65,73935.0,72.3496,72.4454,72.3337,72.3337,73935.0
2019-07-10 14:10:00,90.66,90.7,90.58,90.61,64989.0,72.3416,72.3736,72.2778,72.3017,64989.0
2019-07-10 14:20:00,90.61,90.62,90.55,90.59,46723.0,72.3017,72.3097,72.2539,72.2858,46723.0
2019-07-10 14:30:00,90.58,90.6,90.45,90.47,36286.0,72.2778,72.2938,72.1741,72.19,36286.0
2019-07-10 14:40:00,90.47,90.51,90.4,90.49,86683.0,72.19,72.2219,72.1342,72.206,86683.0
2019-07-10 14:50:00,90.5,90.54,90.44,90.51,114283.0,72.214,72.2459,72.1661,72.2219,114283.0
2019-07-10 15:00:00,90.51,90.53,90.44,90.5,54213.0,72.2219,72.2379,72.1661,72.214,54213.0
2019-07-10 15:10:00,90.5,90.56,90.45,90.45,34388.0,72.214,72.2618,72.1741,72.1741,34388.0
2019-07-10 15:20:00,90.43,90.54,90.42,90.51,60383.0,72.1581,72.2459,72.1501,72.2219,60383.0
2019-07-10 15:30:00,90.5,90.74,90.45,90.73,52931.0,72.214,72.4055,72.1741,72.3975,52931.0
2019-07-10 15:40:00,90.73,90.79,90.71,90.75,80285.0,72.3975,72.4454,72.3815,72.4135,80285.0
2019-07-10 15:50:00,90.74,90.86,90.63,90.75,290316.0,72.4055,72.5012,72.3177,72.4135,290316.0
2019-07-11 09:30:00,90.77,90.77,90.31,90.55,191928.0,72.4294,72.4294,72.0624,72.2539,191928.0
2019-07-11 09:40:00,90.54,90.64,90.42,90.53,83216.0,72.2459,72.3257,72.1501,72.2379,83216.0
2019-07-11 09:50:00,90.53,90.65,90.44,90.45,59321.0,72.2379,72.3337,72.1661,72.1741,59321.0
2019-07-11 10:00:00,90.46,90.55,90.38,90.49,54865.0,72.182,72.2539,72.1182,72.206,54865.0
2019-07-11 10:10:00,90.48,90.49,90.25,90.3,53325.0,72.198,72.206,72.0145,72.0544,53325.0
2019-07-11 10:20:00,90.29,90.35,90.18,90.19,37840.0,72.0464,72.0943,71.9586,71.9666,37840.0
2019-07-11 10:30:00,90.2,90.22,89.99,90.04,94112.0,71.9746,71.9905,71.807,71.8469,94112.0
2019-07-11 10:40:00,90.04,90.04,89.85,89.9,67304.0,71.8469,71.8469,71.6953,71.7352,67304.0
2019-07-11 10:50:00,89.89,89.9,89.78,89.81,80001.0,71.7272,71.7352,71.6394,71.6634,80001.0
2019-07-11 11:00:00,89.82,89.91,89.74,89.88,81427.0,71.6714,71.7432,71.6075,71.7192,81427.0
2019-07-11 11:10:00,89.88,89.92,89.78,89.87,45343.0,71.7192,71.7512,71.6394,71.7113,45343.0
2019-07-11 11:20:00,89.87,89.87,89.77,89.8,33313.0,71.7113,71.7113,71.6315,71.6554,33313.0
2019-07-11 11:30:00,89.8,89.83,89.73,89.81,32108.0,71.6554,71.6793,71.5995,71.6634,32108.0
2019-07-11 11:40:00,89.79,89.79,89.55,89.59,69763.0,71.6474,71.6474,71.4559,71.4878,69763.0
2019-07-11 11:50:00,89.59,89.68,89.56,89.65,40941.0,71.4878,71.5597,71.4639,71.5357,40941.0
2019-07-11 12:00:00,89.65,89.76,89.64,89.66,58701.0,71.5357,71.6235,71.5277,71.5437,58701.0
2019-07-11 12:10:00,89.65,89.72,89.61,89.64,29991.0,71.5357,71.5916,71.5038,71.5277,29991.0
2019-07-11 12:20:00,89.63,89.76,89.59,89.7,98116.0,71.5198,71.6235,71.4878,71.5756,98116.0
2019-07-11 12:30:00,89.71,89.75,89.68,89.7,69751.0,71.5836,71.6155,71.5597,71.5756,69751.0
2019-07-11 12:40:00,89.69,89.71,89.6,89.63,90242.0,71.5676,71.5836,71.4958,71.5198,90242.0
2019-07-11 12:50:00,89.63,89.63,89.48,89.54,65088.0,71.5198,71.5198,71.4001,71.4479,65088.0
2019-07-11 13:00:00,89.54,89.55,89.36,89.37,216432.0,71.4479,71.4559,71.3043,71.3123,216432.0
2019-07-11 13:10:00,89.38,89.53,89.38,89.42,81807.0,71.3203,71.44,71.3203,71.3522,81807.0
2019-07-11 13:20:00,89.43,89.47,89.4,89.41,38768.0,71.3602,71.3921,71.3362,71.3442,38768.0
2019-07-11 13:30:00,89.41,89.45,89.3,89.45,88038.0,71.3442,71.3761,71.2564,71.3761,88038.0
2019-07-11 13:40:00,89.44,89.48,89.33,89.39,87355.0,71.3681,71.4001,71.2804,71.3282,87355.0
2019-07-11 13:50:00,89.38,89.52,89.38,89.42,58039.0,71.3203,71.432,71.3203,71.3522,58039.0
2019-07-11 14:00:00,89.41,89.48,89.37,89.44,44265.0,71.3442,71.4001,71.3123,71.3681,44265.0
2019-07-11 14:10:00,89.45,89.46,89.24,89.29,111259.0,71.3761,71.3841,71.2086,71.2485,111259.0
2019-07-11 14:20:00,89.3,89.32,89.23,89.28,45392.0,71.2564,71.2724,71.2006,71.2405,45392.0
2019-07-11 14:30:00,89.33,89.49,89.31,89.48,102077.0,71.2804,71.408,71.2644,71.4001,102077.0
2019-07-11 14:40:00,89.47,89.51,89.42,89.46,195905.0,71.3921,71.424,71.3522,71.3841,195905.0
2019-07-11 14:50:00,89.46,89.47,89.39,89.46,58890.0,71.3841,71.3921,71.3282,71.3841,58890.0
2019-07-11 15:00:00,89.46,89.58,89.34,89.58,82628.0,71.3841,71.4799,71.2884,71.4799,82628.0
2019-07-11 15:10:00,89.57,89.6,89.51,89.58,66879.0,71.4719,71.4958,71.424,71.4799,66879.0
2019-07-11 15:20:00,89.57,89.6,89.52,89.57,32099.0,71.4719,71.4958,71.432,71.4719,32099.0
2019-07-11 15:30:00,89.57,89.72,89.55,89.64,72286.0,71.4719,71.5916,71.4559,71.5277,72286.0
2019-07-11 15:40:00,89.62,89.63,89.53,89.59,158289.0,71.5118,71.5198,71.44,71.4878,158289.0
2019-07-11 15:50:00,89.59,89.62,89.49,89.6,174906.0,71.4878,71.5118,71.408,71.4958,174906.0
2019-07-12 09:30:00,89.65,89.72,89.37,89.63,104033.0,71.5357,71.5916,71.3123,71.5198,104033.0
2019-07-12 09:40:00,89.6,89.77,89.57,89.67,88066.0,71.4958,71.6315,71.4719,71.5517,88066.0
2019-07-12 09:50:00,89.67,89.73,89.45,89.55,68847.0,71.5517,71.5995,71.3761,71.4559,68847.0
2019-07-12 10:00:00,89.51,89.66,89.49,89.56,43836.0,71.424,71.5437,71.408,71.4639,43836.0
2019-07-12 10:10:00,89.58,89.65,89.45,89.58,31556.0,71.4799,71.5357,71.3761,71.4799,31556.0
2019-07-12 10:20:00,89.57,89.62,89.4,89.42,28745.0,71.4719,71.5118,71.3362,71.3522,28745.0
2019-07-12 10:30:00,89.44,89.51,89.3,89.36,70220.0,71.3681,71.424,71.2564,71.3043,70220.0
2019-07-12 10:40:00,89.35,89.5,89.35,89.48,36139.0,71.2963,71.416,71.2963,71.4001,36139.0
2019-07-12 10:50:00,89.49,89.5,89.34,89.39,54480.0,71.408,71.416,71.2884,71.3282,54480.0
2019-07-12 11:00:00,89.39,89.42,89.32,89.4,38674.0,71.3282,71.3522,71.2724,71.3362,38674.0
2019-07-12 11:10:00,89.41,89.61,89.4,89.54,53047.0,71.3442,71.5038,71.3362,71.4479,53047.0
2019-07-12 11:20:00,89.54,89.62,89.53,89.56,48009.0,71.4479,71.5118,71.44,71.4639,48009.0
2019-07-12 11:30:00,89.56,89.63,89.5,89.55,55502.0,71.4639,71.5198,71.416,71.4559,55502.0
2019-07-12 11:40:00,89.55,89.55,89.46,89.48,26458.0,71.4559,71.4559,71.3841,71.4001,26458.0
2019-07-12 11:50:00,89.47,89.61,89.47,89.52,24365.0,71.3921,71.5038,71.3921,71.432,24365.0
2019-07-12 12:00:00,89.53,89.55,89.15,89.16,32274.0,71.44,71.4559,71.1367,71.1447,32274.0
2019-07-12 12:10:00,89.16,89.18,89.07,89.15,64332.0,71.1447,71.1607,71.0729,71.1367,64332.0
2019-07-12 12:20:00,89.16,89.31,89.16,89.26,43297.0,71.1447,71.2644,71.1447,71.2245,43297.0
2019-07-12 12:30:00,89.26,89.31,89.15,89.29,44990.0,71.2245,71.2644,71.1367,71.2485,44990.0
2019-07-12 12:40:00,89.29,89.33,89.21,89.3,33724.0,71.2485,71.2804,71.1846,71.2564,33724.0
2019-07-12 12:50:00,89.3,89.43,89.28,89.43,29909.0,71.2564,71.3602,71.2405,71.3602,29909.0
2019-07-12 13:00:00,89.44,89.44,89.34,89.38,26366.0,71.3681,71.3681,71.2884,71.3203,26366.0
2019-07-12 13:10:00,89.38,89.4,89.24,89.27,30780.0,71.3203,71.3362,71.2086,71.2325,30780.0
2019-07-12 13:20:00,89.27,89.29,89.21,89.28,56462.0,71.2325,71.2485,71.1846,71.2405,56462.0
2019-07-12 13:30:00,89.28,89.5,89.28,89.47,43296.0,71.2405,71.416,71.2405,71.3921,43296.0
2019-07-12 13:40:00,89.46,89.47,89.32,89.34,26543.0,71.3841,71.3921,71.2724,71.2884,26543.0
2019-07-12 13:50:00,89.33,89.4,89.33,89.36,22638.0,71.2804,71.3362,71.2804,71.3043,22638.0
2019-07-12 14:00:00,89.36,89.4,89.3,89.39,43811.0,71.3043,71.3362,71.2564,71.3282,43811.0
2019-07-12 14:10:00,89.39,89.42,89.34,89.38,33777.0,71.3282,71.3522,71.2884,71.3203,33777.0
2019-07-12 14:20:00,89.37,89.39,89.33,89.37,36089.0,71.3123,71.3282,71.2804,71.3123,36089.0
2019-07-12 14:30:00,89.37,89.49,89.36,89.49,31441.0,71.3123,71.408,71.3043,71.408,31441.0
2019-07-12 14:40:00,89.48,89.56,89.43,89.56,89748.0,71.4001,71.4639,71.3602,71.4639,89748.0
2019-07-12 14:50:00,89.55,89.55,89.48,89.53,62088.0,71.4559,71.4559,71.4001,71.44,62088.0
2019-07-12 15:00:00,89.53,89.59,89.46,89.53,233593.0,71.44,71.4878,71.3841,71.44,233593.0
2019-07-12 15:10:00,89.53,89.54,89.4,89.47,94497.0,71.44,71.4479,71.3362,71.3921,94497.0
2019-07-12 15:20:00,89.46,89.49,89.38,89.43,63692.0,71.3841,71.408,71.3203,71.3602,63692.0
2019-07-12 15:30:00,89.43,89.59,89.43,89.47,74540.0,71.3602,71.4878,71.3602,71.3921,74540.0
2019-07-12 15:40:00,89.47,89.5,89.4,89.46,73305.0,71.3921,71.416,71.3362,71.3841,73305.0
2019-07-12 15:50:00,89.45,89.53,89.41,89.44,407762.0,71.3761,71.44,71.3442,71.3681,407762.0
2019-07-15 09:30:00,89.58,89.7,89.3,89.64,163822.0,71.4799,71.5756,71.2564,71.5277,163822.0
2019-07-15 09:40:00,89.64,89.72,89.46,89.55,111413.0,71.5277,71.5916,71.3841,71.4559,111413.0
2019-07-15 09:50:00,89.54,89.73,89.53,89.7,76738.0,71.4479,71.5995,71.44,71.5756,76738.0
2019-07-15 10:00:00,89.7,89.9,89.65,89.86,102834.0,71.5756,71.7352,71.5357,71.7033,102834.0
2019-07-15 10:10:00,89.87,89.94,89.8,89.9,66430.0,71.7113,71.7671,71.6554,71.7352,66430.0
2019-07-15 10:20:00,89.9,89.98,89.78,89.81,68450.0,71.7352,71.799,71.6394,71.6634,68450.0
2019-07-15 10:30:00,89.83,89.9,89.72,89.76,99739.0,71.6793,71.7352,71.5916,71.6235,99739.0
2019-07-15 10:40:00,89.76,89.77,89.59,89.65,91750.0,71.6235,71.6315,71.4878,71.5357,91750.0
2019-07-15 10:50:00,89.67,89.76,89.67,89.69,37471.0,71.5517,71.6235,71.5517,71.5676,37471.0
2019-07-15 11:00:00,89.69,89.81,89.67,89.77,43358.0,71.5676,71.6634,71.5517,71.6315,43358.0
2019-07-15 11:10:00,89.77,89.79,89.62,89.68,44978.0,71.6315,71.6474,71.5118,71.5597,44978.0
2019-07-15 11:20:00,89.65,89.69,89.59,89.62,30711.0,71.5357,71.5676,71.4878,71.5118,30711.0
2019-07-15 11:30:00,89.62,89.62,89.49,89.54,32679.0,71.5118,71.5118,71.408,71.4479,32679.0
2019-07-15 11:40:00,89.53,89.54,89.46,89.48,22123.0,71.44,71.4479,71.3841,71.4001,22123.0
2019-07-15 11:50:00,89.48,89.51,89.39,89.4,27079.0,71.4001,71.424,71.3282,71.3362,27079.0
2019-07-15 12:00:00,89.4,89.51,89.39,89.42,23611.0,71.3362,71.424,71.3282,71.3522,23611.0
2019-07-15 12:10:00,89.4,89.46,89.39,89.41,14991.0,71.3362,71.3841,71.3282,71.3442,14991.0
2019-07-15 12:20:00,89.41,89.46,89.36,89.43,25721.0,71.3442,71.3841,71.3043,71.3602,25721.0
2019-07-15 12:30:00,89.42,89.54,89.39,89.52,22486.0,71.3522,71.4479,71.3282,71.432,22486.0
2019-07-15 12:40:00,89.51,89.51,89.44,89.46,11894.0,71.424,71.424,71.3681,71.3841,11894.0
2019-07-15 12:50:00,89.46,89.52,89.44,89.52,13387.0,71.3841,71.432,71.3681,71.432,13387.0
2019-07-15 13:00:00,89.52,89.6,89.52,89.52,16902.0,71.432,71.4958,71.432,71.432,16902.0
2019-07-15 13:10:00,89.53,89.58,89.52,89.57,40394.0,71.44,71.4799,71.432,71.4719,40394.0
2019-07-15 13:20:00,89.57,89.7,89.55,89.66,193453.0,71.4719,71.5756,71.4559,71.5437,193453.0
2019-07-15 13:30:00,89.65,89.66,89.58,89.6,21990.0,71.5357,71.5437,71.4799,71.4958,21990.0
2019-07-15 13:40:00,89.6,89.61,89.53,89.56,215486.0,71.4958,71.5038,71.44,71.4639,215486.0
2019-07-15 13:50:00,89.57,89.59,89.53,89.53,13051.0,71.4719,71.4878,71.44,71.44,13051.0
2019-07-15 14:00:00,89.53,89.6,89.52,89.56,29756.0,71.44,71.4958,71.432,71.4639,29756.0
2019-07-15 14:10:00,89.55,89.56,89.51,89.55,26870.0,71.4559,71.4639,71.424,71.4559,26870.0
2019-07-15 14:20:00,89.54,89.56,89.43,89.46,27444.0,71.4479,71.4639,71.3602,71.3841,27444.0
2019-07-15 14:30:00,89.46,89.48,89.41,89.43,26503.0,71.3841,71.4001,71.3442,71.3602,26503.0
2019-07-15 14:40:00,89.42,89.48,89.39,89.43,30871.0,71.3522,71.4001,71.3282,71.3602,30871.0
2019-07-15 14:50:00,89.43,89.44,89.38,89.44,47282.0,71.3602,71.3681,71.3203,71.3681,47282.0
2019-07-15 15:00:00,89.45,89.47,89.41,89.43,24252.0,71.3761,71.3921,71.3442,71.3602,24252.0
2019-07-15 15:10:00,89.43,89.49,89.39,89.47,51772.0,71.3602,71.408,71.3282,71.3921,51772.0
2019-07-15 15:20:00,89.46,89.56,89.44,89.47,33099.0,71.3841,71.4639,71.3681,71.3921,33099.0
2019-07-15 15:30:00,89.47,89.5,89.38,89.4,73372.0,71.3921,71.416,71.3203,71.3362,73372.0
2019-07-15 15:40:00,89.4,89.48,89.34,89.35,163210.0,71.3362,71.4001,71.2884,71.2963,163210.0
2019-07-15 15:50:00,89.36,89.42,89.33,89.41,476165.0,71.3043,71.3522,71.2804,71.3442,476165.0
2019-07-16 09:30:00,89.12,89.27,88.81,89.12,342151.0,71.1128,71.2325,70.8654,71.1128,342151.0
2019-07-16 09:40:00,89.11,89.25,89.04,89.23,115435.0,71.1048,71.2165,71.049,71.2006,115435.0
2019-07-16 09:50:00,89.22,89.22,89.03,89.09,239386.0,71.1926,71.1926,71.041,71.0889,239386.0
2019-07-16 10:00:00,89.09,89.18,89.01,89.03,92117.0,71.0889,71.1607,71.025,71.041,92117.0
2019-07-16 10:10:00,89.05,89.27,89.02,89.21,76948.0,71.0569,71.2325,71.033,71.1846,76948.0
2019-07-16 10:20:00,89.2,89.27,89.14,89.22,62989.0,71.1766,71.2325,71.1288,71.1926,62989.0
2019-07-16 10:30:00,89.21,89.3,89.18,89.3,60570.0,71.1846,71.2564,71.1607,71.2564,60570.0
2019-07-16 10:40:00,89.3,89.35,89.25,89.3,52338.0,71.2564,71.2963,71.2165,71.2564,52338.0
2019-07-16 10:50:00,89.29,89.37,89.21,89.37,158608.0,71.2485,71.3123,71.1846,71.3123,158608.0
2019-07-16 11:00:00,89.39,89.43,89.2,89.23,104806.0,71.3282,71.3602,71.1766,71.2006,104806.0
2019-07-16 11:10:00,89.22,89.27,89.2,89.27,66191.0,71.1926,71.2325,71.1766,71.2325,66191.0
2019-07-16 11:20:00,89.28,89.28,89.14,89.14,34861.0,71.2405,71.2405,71.1288,71.1288,34861.0
2019-07-16 11:30:00,89.15,89.34,89.14,89.29,44058.0,71.1367,71.2884,71.1288,71.2485,44058.0
2019-07-16 11:40:00,89.28,89.31,89.24,89.26,32264.0,71.2405,71.2644,71.2086,71.2245,32264.0
2019-07-16 11:50:00,89.25,89.29,89.09,89.09,85544.0,71.2165,71.2485,71.0889,71.0889,85544.0
2019-07-16 12:00:00,89.09,89.29,89.09,89.27,107218.0,71.0889,71.2485,71.0889,71.2325,107218.0
2019-07-16 12:10:00,89.27,89.36,89.24,89.27,36413.0,71.2325,71.3043,71.2086,71.2325,36413.0
2019-07-16 12:20:00,89.27,89.35,89.22,89.3,67384.0,71.2325,71.2963,71.1926,71.2564,67384.0
2019-07-16 12:30:00,89.31,89.31,89.2,89.21,73298.0,71.2644,71.2644,71.1766,71.1846,73298.0
2019-07-16 12:40:00,89.21,89.31,89.2,89.24,21216.0,71.1846,71.2644,71.1766,71.2086,21216.0
2019-07-16 12:50:00,89.25,89.3,89.23,89.28,13369.0,71.2165,71.2564,71.2006,71.2405,13369.0
2019-07-16 13:00:00,89.28,89.46,89.28,89.43,27135.0,71.2405,71.3841,71.2405,71.3602,27135.0
2019-07-16 13:10:00,89.43,89.56,89.42,89.54,20950.0,71.3602,71.4639,71.3522,71.4479,20950.0
2019-07-16 13:20:00,89.55,89.56,89.51,89.55,24245.0,71.4559,71.4639,71.424,71.4559,24245.0
2019-07-16 13:30:00,89.56,89.57,89.48,89.5,18393.0,71.4639,71.4719,71.4001,71.416,18393.0
2019-07-16 13:40:00,89.51,89.51,89.3,89.32,32480.0,71.424,71.424,71.2564,71.2724,32480.0
2019-07-16 13:50:00,89.31,89.33,89.24,89.27,42106.0,71.2644,71.2804,71.2086,71.2325,42106.0
2019-07-16 14:00:00,89.27,89.38,89.27,89.33,27706.0,71.2325,71.3203,71.2325,71.2804,27706.0
2019-07-16 14:10:00,89.33,89.34,89.25,89.26,24637.0,71.2804,71.2884,71.2165,71.2245,24637.0
2019-07-16 14:20:00,89.25,89.31,89.18,89.31,49648.0,71.2165,71.2644,71.1607,71.2644,49648.0
2019-07-16 14:30:00,89.31,89.35,89.2,89.28,35361.0,71.2644,71.2963,71.1766,71.2405,35361.0
2019-07-16 14:40:00,89.27,89.32,89.26,89.3,83512.0,71.2325,71.2724,71.2245,71.2564,83512.0
2019-07-16 14:50:00,89.3,89.31,89.22,89.28,116721.0,71.2564,71.2644,71.1926,71.2405,116721.0
2019-07-16 15:00:00,89.27,89.34,89.23,89.31,133939.0,71.2325,71.2884,71.2006,71.2644,133939.0
2019-07-16 15:10:00,89.29,89.36,89.26,89.35,41709.0,71.2485,71.3043,71.2245,71.2963,41709.0
2019-07-16 15:20:00,89.35,89.36,89.29,89.29,108589.0,71.2963,71.3043,71.2485,71.2485,108589.0
2019-07-16 15:30:00,89.29,89.36,89.27,89.3,87692.0,71.2485,71.3043,71.2325,71.2564,87692.0
2019-07-16 15:40:00,89.29,89.29,89.16,89.19,173606.0,71.2485,71.2485,71.1447,71.1687,173606.0
2019-07-16 15:50:00,89.19,89.25,89.19,89.2,266497.0,71.1687,71.2165,71.1687,71.1766,266497.0
2019-07-17 09:30:00,89.45,89.69,89.36,89.52,129446.0,71.3761,71.5676,71.3043,71.432,129446.0
2019-07-17 09:40:00,89.51,89.58,89.32,89.34,79995.0,71.424,71.4799,71.2724,71.2884,79995.0
2019-07-17 09:50:00,89.33,89.48,89.26,89.27,102251.0,71.2804,71.4001,71.2245,71.2325,102251.0
2019-07-17 10:00:00,89.27,89.39,89.25,89.29,58878.0,71.2325,71.3282,71.2165,71.2485,58878.0
2019-07-17 10:10:00,89.26,89.35,89.24,89.25,42850.0,71.2245,71.2963,71.2086,71.2165,42850.0
2019-07-17 10:20:00,89.25,89.26,89.1,89.11,44122.0,71.2165,71.2245,71.0968,71.1048,44122.0
2019-07-17 10:30:00,89.09,89.16,89.01,89.04,85744.0,71.0889,71.1447,71.025,71.049,85744.0
2019-07-17 10:40:00,89.03,89.03,88.89,88.93,268489.0,71.041,71.041,70.9293,70.9612,268489.0
2019-07-17 10:50:00,88.93,88.93,88.84,88.92,76631.0,70.9612,70.9612,70.8894,70.9532,76631.0
2019-07-17 11:00:00,88.9,89.02,88.85,88.85,35994.0,70.9373,71.033,70.8974,70.8974,35994.0
2019-07-17 11:10:00,88.85,88.99,88.84,88.91,57024.0,70.8974,71.0091,70.8894,70.9452,57024.0
2019-07-17 11:20:00,88.89,88.94,88.83,88.9,66146.0,70.9293,70.9692,70.8814,70.9373,66146.0
2019-07-17 11:30:00,88.9,88.9,88.81,88.83,42858.0,70.9373,70.9373,70.8654,70.8814,42858.0
2019-07-17 11:40:00,88.82,88.86,88.76,88.78,51959.0,70.8734,70.9053,70.8255,70.8415,51959.0
2019-07-17 11:50:00,88.78,88.83,88.74,88.76,79223.0,70.8415,70.8814,70.8096,70.8255,79223.0
2019-07-17 12:00:00,88.77,88.77,88.67,88.69,58443.0,70.8335,70.8335,70.7537,70.7697,58443.0
2019-07-17 12:10:00,88.69,88.74,88.65,88.69,91705.0,70.7697,70.8096,70.7378,70.7697,91705.0
2019-07-17 12:20:00,88.7,88.72,88.64,88.66,42665.0,70.7777,70.7936,70.7298,70.7457,42665.0
2019-07-17 12:30:00,88.66,88.73,88.64,88.69,59534.0,70.7457,70.8016,70.7298,70.7697,59534.0
2019-07-17 12:40:00,88.69,88.73,88.65,88.65,31095.0,70.7697,70.8016,70.7378,70.7378,31095.0
2019-07-17 12:50:00,88.65,88.68,88.63,88.66,32816.0,70.7378,70.7617,70.7218,70.7457,32816.0
2019-07-17 13:00:00,88.65,88.66,88.58,88.64,58487.0,70.7378,70.7457,70.6819,70.7298,58487.0
2019-07-17 13:10:00,88.63,88.64,88.51,88.51,30175.0,70.7218,70.7298,70.6261,70.6261,30175.0
2019-07-17 13:20:00,88.51,88.56,88.49,88.55,51225.0,70.6261,70.666,70.6101,70.658,51225.0
2019-07-17 13:30:00,88.54,88.61,88.53,88.59,48096.0,70.65,70.7059,70.642,70.6899,48096.0
2019-07-17 13:40:00,88.59,88.71,88.59,88.63,64229.0,70.6899,70.7856,70.6899,70.7218,64229.0
2019-07-17 13:50:00,88.63,88.64,88.57,88.59,46005.0,70.7218,70.7298,70.6739,70.6899,46005.0
2019-07-17 14:00:00,88.59,88.6,88.47,88.49,38922.0,70.6899,70.6979,70.5941,70.6101,38922.0
2019-07-17 14:10:00,88.48,88.49,88.35,88.41,86112.0,70.6021,70.6101,70.4984,70.5463,86112.0
2019-07-17 14:20:00,88.4,88.45,88.38,88.43,54896.0,70.5383,70.5782,70.5223,70.5622,54896.0
2019-07-17 14:30:00,88.43,88.57,88.42,88.48,68339.0,70.5622,70.6739,70.5542,70.6021,68339.0
2019-07-17 14:40:00,88.49,88.52,88.47,88.52,70935.0,70.6101,70.634,70.5941,70.634,70935.0
2019-07-17 14:50:00,88.51,88.52,88.46,88.49,112732.0,70.6261,70.634,70.5862,70.6101,112732.0
2019-07-17 15:00:00,88.48,88.59,88.46,88.58,218354.0,70.6021,70.6899,70.5862,70.6819,218354.0
2019-07-17 15:10:00,88.58,88.61,88.53,88.58,155918.0,70.6819,70.7059,70.642,70.6819,155918.0
2019-07-17 15:20:00,88.59,88.59,88.53,88.58,341169.0,70.6899,70.6899,70.642,70.6819,341169.0
2019-07-17 15:30:00,88.58,88.98,88.56,88.91,272114.0,70.6819,71.0011,70.666,70.9452,272114.0
2019-07-17 15:40:00,88.91,89.08,88.88,89.05,193736.0,70.9452,71.0809,70.9213,71.0569,193736.0
2019-07-17 15:50:00,89.05,89.05,88.87,88.88,480364.0,71.0569,71.0569,70.9133,70.9213,480364.0
2019-07-18 09:30:00,88.65,88.67,88.31,88.53,240300.0,70.7378,70.7537,70.4665,70.642,240300.0
2019-07-18 09:40:00,88.49,88.54,88.38,88.41,120096.0,70.6101,70.65,70.5223,70.5463,120096.0
2019-07-18 09:50:00,88.4,88.41,88.26,88.33,89660.0,70.5383,70.5463,70.4266,70.4824,89660.0
2019-07-18 10:00:00,88.34,88.37,88.17,88.2,72112.0,70.4904,70.5143,70.3548,70.3787,72112.0
2019-07-18 10:10:00,88.2,88.38,88.2,88.32,56394.0,70.3787,70.5223,70.3787,70.4744,56394.0
2019-07-18 10:20:00,88.33,88.37,88.22,88.31,218777.0,70.4824,70.5143,70.3947,70.4665,218777.0
2019-07-18 10:30:00,88.31,88.38,88.28,88.37,207211.0,70.4665,70.5223,70.4425,70.5143,207211.0
2019-07-18 10:40:00,88.38,88.39,88.28,88.3,150390.0,70.5223,70.5303,70.4425,70.4585,150390.0
2019-07-18 10:50:00,88.3,88.59,88.29,88.56,151991.0,70.4585,70.6899,70.4505,70.666,151991.0
2019-07-18 11:00:00,88.56,88.63,88.42,88.42,201808.0,70.666,70.7218,70.5542,70.5542,201808.0
2019-07-18 11:10:00,88.43,88.47,88.36,88.47,56285.0,70.5622,70.5941,70.5064,70.5941,56285.0
2019-07-18 11:20:00,88.46,88.57,88.44,88.47,98048.0,70.5862,70.6739,70.5702,70.5941,98048.0
2019-07-18 11:30:00,88.46,88.47,88.33,88.42,150332.0,70.5862,70.5941,70.4824,70.5542,150332.0
2019-07-18 11:40:00,88.42,88.44,88.37,88.38,93543.0,70.5542,70.5702,70.5143,70.5223,93543.0
2019-07-18 11:50:00,88.38,88.49,88.38,88.48,58235.0,70.5223,70.6101,70.5223,70.6021,58235.0
2019-07-18 12:00:00,88.48,88.49,88.43,88.49,24567.0,70.6021,70.6101,70.5622,70.6101,24567.0
2019-07-18 12:10:00,88.49,88.61,88.47,88.57,36791.0,70.6101,70.7059,70.5941,70.6739,36791.0
2019-07-18 12:20:00,88.58,88.62,88.56,88.57,133100.0,70.6819,70.7138,70.666,70.6739,133100.0
2019-07-18 12:30:00,88.58,88.63,88.55,88.59,102202.0,70.6819,70.7218,70.658,70.6899,102202.0
2019-07-18 12:40:00,88.58,88.66,88.56,88.66,19736.0,70.6819,70.7457,70.666,70.7457,19736.0
2019-07-18 12:50:00,88.65,88.75,88.62,88.67,98288.0,70.7378,70.8176,70.7138,70.7537,98288.0
2019-07-18 13:00:00,88.68,88.72,88.65,88.65,31236.0,70.7617,70.7936,70.7378,70.7378,31236.0
2019-07-18 13:10:00,88.66,88.75,88.61,88.61,21890.0,70.7457,70.8176,70.7059,70.7059,21890.0
2019-07-18 13:20:00,88.62,88.62,88.48,88.53,135041.0,70.7138,70.7138,70.6021,70.642,135041.0
2019-07-18 13:30:00,88.53,88.57,88.52,88.55,30328.0,70.642,70.6739,70.634,70.658,30328.0
2019-07-18 13:40:00,88.55,88.59,88.54,88.54,148729.0,70.658,70.6899,70.65,70.65,148729.0
2019-07-18 13:50:00,88.54,88.66,88.52,88.62,67072.0,70.65,70.7457,70.634,70.7138,67072.0
2019-07-18 14:00:00,88.62,88.83,88.59,88.8,219821.0,70.7138,70.8814,70.6899,70.8575,219821.0
2019-07-18 14:10:00,88.79,88.86,88.7,88.84,66666.0,70.8495,70.9053,70.7777,70.8894,66666.0
2019-07-18 14:20:00,88.85,88.97,88.85,88.93,132286.0,70.8974,70.9931,70.8974,70.9612,132286.0
2019-07-18 14:30:00,88.91,89.01,88.87,89.01,75731.0,70.9452,71.025,70.9133,71.025,75731.0
2019-07-18 14:40:00,89.01,89.09,89.0,89.01,73981.0,71.025,71.0889,71.017,71.025,73981.0
2019-07-18 14:50:00,88.99,89.04,88.93,89.01,41373.0,71.0091,71.049,70.9612,71.025,41373.0
2019-07-18 15:00:00,89.02,89.12,88.98,88.99,85382.0,71.033,71.1128,71.0011,71.0091,85382.0
2019-07-18 15:10:00,88.96,89.02,88.89,88.92,116055.0,70.9851,71.033,70.9293,70.9532,116055.0
2019-07-18 15:20:00,88.92,89.04,88.86,89.04,102650.0,70.9532,71.049,70.9053,71.049,102650.0
2019-07-18 15:30:00,89.04,89.04,88.9,88.93,129603.0,71.049,71.049,70.9373,70.9612,129603.0
2019-07-18 15:40:00,88.93,89.0,88.91,88.95,66733.0,70.9612,71.017,70.9452,70.9772,66733.0
2019-07-18 15:50:00,88.95,88.95,88.78,88.88,462142.0,70.9772,70.9772,70.8415,70.9213,462142.0
2019-07-19 09:30:00,88.89,89.03,88.83,88.9,130261.0,70.9293,71.041,70.8814,70.9373,130261.0
2019-07-19 09:40:00,88.89,88.98,88.77,88.85,61596.0,70.9293,71.0011,70.8335,70.8974,61596.0
2019-07-19 09:50:00,88.82,88.91,88.75,88.81,74226.0,70.8734,70.9452,70.8176,70.8654,74226.0
2019-07-19 10:00:00,88.81,88.92,88.78,88.8,43815.0,70.8654,70.9532,70.8415,70.8575,43815.0
2019-07-19 10:10:00,88.8,88.91,88.72,88.88,152001.0,70.8575,70.9452,70.7936,70.9213,152001.0
2019-07-19 10:20:00,88.88,88.88,88.61,88.64,36366.0,70.9213,70.9213,70.7059,70.7298,36366.0
2019-07-19 10:30:00,88.64,88.66,88.41,88.41,47078.0,70.7298,70.7457,70.5463,70.5463,47078.0
2019-07-19 10:40:00,88.41,88.42,88.25,88.26,75766.0,70.5463,70.5542,70.4186,70.4266,75766.0
2019-07-19 10:50:00,88.25,88.37,88.23,88.32,75114.0,70.4186,70.5143,70.4026,70.4744,75114.0
2019-07-19 11:00:00,88.31,88.33,88.09,88.16,101628.0,70.4665,70.4824,70.2909,70.3468,101628.0
2019-07-19 11:10:00,88.15,88.17,88.0,88.02,131619.0,70.3388,70.3548,70.2191,70.2351,131619.0
2019-07-19 11:20:00,88.03,88.1,87.98,88.0,344980.0,70.243,70.2989,70.2031,70.2191,344980.0
2019-07-19 11:30:00,88.01,88.08,88.0,88.06,69492.0,70.2271,70.2829,70.2191,70.267,69492.0
2019-07-19 11:40:00,88.06,88.13,88.05,88.07,77850.0,70.267,70.3228,70.259,70.275,77850.0
2019-07-19 11:50:00,88.08,88.1,88.01,88.03,93480.0,70.2829,70.2989,70.2271,70.243,93480.0
2019-07-19 12:00:00,88.03,88.3,88.03,88.3,66933.0,70.243,70.4585,70.243,70.4585,66933.0
2019-07-19 12:10:00,88.3,88.32,88.1,88.1,40113.0,70.4585,70.4744,70.2989,70.2989,40113.0
2019-07-19 12:20:00,88.09,88.18,88.01,88.17,101829.0,70.2909,70.3627,70.2271,70.3548,101829.0
2019-07-19 12:30:00,88.17,88.17,88.07,88.1,32322.0,70.3548,70.3548,70.275,70.2989,32322.0
2019-07-19 12:40:00,88.11,88.11,88.02,88.06,210823.0,70.3069,70.3069,70.2351,70.267,210823.0
2019-07-19 12:50:00,88.06,88.1,88.02,88.09,27485.0,70.267,70.2989,70.2351,70.2909,27485.0
2019-07-19 13:00:00,88.08,88.09,88.02,88.03,46966.0,70.2829,70.2909,70.2351,70.243,46966.0
2019-07-19 13:10:00,88.03,88.07,87.99,88.02,244578.0,70.243,70.275,70.2111,70.2351,244578.0
2019-07-19 13:20:00,88.03,88.05,87.82,87.82,50992.0,70.243,70.259,70.0755,70.0755,50992.0
2019-07-19 13:30:00,87.82,87.89,87.82,87.82,28344.0,70.0755,70.1313,70.0755,70.0755,28344.0
2019-07-19 13:40:00,87.82,87.86,87.8,87.86,39025.0,70.0755,70.1074,70.0595,70.1074,39025.0
2019-07-19 13:50:00,87.86,87.86,87.75,87.86,91640.0,70.1074,70.1074,70.0196,70.1074,91640.0
2019-07-19 14:00:00,87.87,88.0,87.85,87.86,110926.0,70.1154,70.2191,70.0994,70.1074,110926.0
2019-07-19 14:10:00,87.85,87.87,87.72,87.79,57028.0,70.0994,70.1154,69.9957,70.0515,57028.0
2019-07-19 14:20:00,87.79,87.87,87.75,87.77,47500.0,70.0515,70.1154,70.0196,70.0356,47500.0
2019-07-19 14:30:00,87.78,87.85,87.72,87.75,29149.0,70.0436,70.0994,69.9957,70.0196,29149.0
2019-07-19 14:40:00,87.74,87.79,87.65,87.69,61608.0,70.0116,70.0515,69.9398,69.9717,61608.0
2019-07-19 14:50:00,87.68,87.71,87.59,87.64,46649.0,69.9638,69.9877,69.8919,69.9318,46649.0
2019-07-19 15:00:00,87.64,87.66,87.53,87.61,232122.0,69.9318,69.9478,69.8441,69.9079,232122.0
2019-07-19 15:10:00,87.61,87.65,87.53,87.59,44124.0,69.9079,69.9398,69.8441,69.8919,44124.0
2019-07-19 15:20:00,87.57,87.57,87.4,87.4,124963.0,69.876,69.876,69.7403,69.7403,124963.0
2019-07-19 15:30:00,87.4,87.5,87.31,87.47,427805.0,69.7403,69.8201,69.6685,69.7962,427805.0
2019-07-19 15:40:00,87.46,87.79,87.42,87.49,208694.0,69.7882,70.0515,69.7563,69.8122,208694.0
2019-07-19 15:50:00,87.5,87.59,87.39,87.41,406497.0,69.8201,69.8919,69.7324,69.7483,406497.0
2019-07-22 09:30:00,87.53,87.69,87.02,87.2,172994.0,69.8441,69.9717,69.4371,69.5807,172994.0
2019-07-22 09:40:00,87.19,87.28,87.08,87.22,68144.0,69.5728,69.6446,69.485,69.5967,68144.0
2019-07-22 09:50:00,87.2,87.6,87.15,87.59,208052.0,69.5807,69.8999,69.5409,69.8919,208052.0
2019-07-22 10:00:00,87.58,87.63,87.45,87.59,64986.0,69.884,69.9239,69.7802,69.8919,64986.0
2019-07-22 10:10:00,87.58,87.59,87.36,87.52,54706.0,69.884,69.8919,69.7084,69.8361,54706.0
2019-07-22 10:20:00,87.53,87.55,87.28,87.38,306401.0,69.8441,69.86,69.6446,69.7244,306401.0
2019-07-22 10:30:00,87.37,87.55,87.36,87.47,46473.0,69.7164,69.86,69.7084,69.7962,46473.0
2019-07-22 10:40:00,87.48,87.51,87.32,87.38,55518.0,69.8042,69.8281,69.6765,69.7244,55518.0
2019-07-22 10:50:00,87.38,87.47,87.38,87.39,25928.0,69.7244,69.7962,69.7244,69.7324,25928.0
2019-07-22 11:00:00,87.4,87.56,87.36,87.43,133584.0,69.7403,69.868,69.7084,69.7643,133584.0
2019-07-22 11:10:00,87.42,87.46,87.36,87.37,85845.0,69.7563,69.7882,69.7084,69.7164,85845.0
2019-07-22 11:20:00,87.37,87.39,87.28,87.3,81913.0,69.7164,69.7324,69.6446,69.6605,81913.0
2019-07-22 11:30:00,87.31,87.49,87.3,87.48,52936.0,69.6685,69.8122,69.6605,69.8042,52936.0
2019-07-22 11:40:00,87.47,87.51,87.43,87.45,30700.0,69.7962,69.8281,69.7643,69.7802,30700.0
2019-07-22 11:50:00,87.46,87.53,87.45,87.48,25356.0,69.7882,69.8441,69.7802,69.8042,25356.0
2019-07-22 12:00:00,87.47,87.49,87.4,87.46,37492.0,69.7962,69.8122,69.7403,69.7882,37492.0
2019-07-22 12:10:00,87.46,87.54,87.42,87.53,22866.0,69.7882,69.8521,69.7563,69.8441,22866.0
2019-07-22 12:20:00,87.52,87.62,87.51,87.58,30553.0,69.8361,69.9159,69.8281,69.884,30553.0
2019-07-22 12:30:00,87.59,87.64,87.57,87.59,39161.0,69.8919,69.9318,69.876,69.8919,39161.0
2019-07-22 12:40:00,87.58,87.68,87.57,87.63,128199.0,69.884,69.9638,69.876,69.9239,128199.0
2019-07-22 12:50:00,87.63,87.67,87.57,87.58,58707.0,69.9239,69.9558,69.876,69.884,58707.0
2019-07-22 13:00:00,87.57,87.58,87.47,87.54,26684.0,69.876,69.884,69.7962,69.8521,26684.0
2019-07-22 13:10:00,87.54,87.59,87.5,87.52,25512.0,69.8521,69.8919,69.8201,69.8361,25512.0
2019-07-22 13:20:00,87.53,87.53,87.38,87.41,37698.0,69.8441,69.8441,69.7244,69.7483,37698.0
2019-07-22 13:30:00,87.41,87.49,87.4,87.48,20340.0,69.7483,69.8122,69.7403,69.8042,20340.0
2019-07-22 13:40:00,87.48,87.5,87.45,87.47,40617.0,69.8042,69.8201,69.7802,69.7962,40617.0
2019-07-22 13:50:00,87.48,87.48,87.41,87.47,52241.0,69.8042,69.8042,69.7483,69.7962,52241.0
2019-07-22 14:00:00,87.47,87.5,87.43,87.43,19701.0,69.7962,69.8201,69.7643,69.7643,19701.0
2019-07-22 14:10:00,87.43,87.57,87.43,87.51,29287.0,69.7643,69.876,69.7643,69.8281,29287.0
2019-07-22 14:20:00,87.51,87.56,87.5,87.51,37837.0,69.8281,69.868,69.8201,69.8281,37837.0
2019-07-22 14:30:00,87.51,87.53,87.45,87.47,38056.0,69.8281,69.8441,69.7802,69.7962,38056.0
2019-07-22 14:40:00,87.47,87.48,87.44,87.46,32171.0,69.7962,69.8042,69.7723,69.7882,32171.0
2019-07-22 14:50:00,87.47,87.52,87.45,87.48,26154.0,69.7962,69.8361,69.7802,69.8042,26154.0
2019-07-22 15:00:00,87.47,87.58,87.45,87.47,147988.0,69.7962,69.884,69.7802,69.7962,147988.0
2019-07-22 15:10:00,87.47,87.52,87.36,87.38,64142.0,69.7962,69.8361,69.7084,69.7244,64142.0
2019-07-22 15:20:00,87.38,87.42,87.32,87.4,85202.0,69.7244,69.7563,69.6765,69.7403,85202.0
2019-07-22 15:30:00,87.41,87.42,87.25,87.26,121601.0,69.7483,69.7563,69.6206,69.6286,121601.0
2019-07-22 15:40:00,87.27,87.35,87.25,87.3,80471.0,69.6366,69.7004,69.6206,69.6605,80471.0
2019-07-22 15:50:00,87.31,87.38,87.3,87.34,236351.0,69.6685,69.7244,69.6605,69.6925,236351.0
2019-07-23 09:30:00,87.56,87.65,87.32,87.36,140151.0,69.868,69.9398,69.6765,69.7084,140151.0
2019-07-23 09:40:00,87.35,87.47,87.29,87.45,55364.0,69.7004,69.7962,69.6526,69.7802,55364.0
2019-07-23 09:50:00,87.44,87.55,87.35,87.44,99043.0,69.7723,69.86,69.7004,69.7723,99043.0
2019-07-23 10:00:00,87.43,87.57,87.35,87.38,137268.0,69.7643,69.876,69.7004,69.7244,137268.0
2019-07-23 10:10:00,87.38,87.46,87.35,87.44,170239.0,69.7244,69.7882,69.7004,69.7723,170239.0
2019-07-23 10:20:00,87.43,87.45,87.35,87.42,158935.0,69.7643,69.7802,69.7004,69.7563,158935.0
2019-07-23 10:30:00,87.43,87.5,87.42,87.47,74561.0,69.7643,69.8201,69.7563,69.7962,74561.0
2019-07-23 10:40:00,87.46,87.56,87.45,87.54,74930.0,69.7882,69.868,69.7802,69.8521,74930.0
2019-07-23 10:50:00,87.55,87.7,87.55,87.56,129993.0,69.86,69.9797,69.86,69.868,129993.0
2019-07-23 11:00:00,87.55,87.58,87.36,87.38,57740.0,69.86,69.884,69.7084,69.7244,57740.0
2019-07-23 11:10:00,87.38,87.49,87.35,87.48,38371.0,69.7244,69.8122,69.7004,69.8042,38371.0
2019-07-23 11:20:00,87.48,87.53,87.43,87.51,69910.0,69.8042,69.8441,69.7643,69.8281,69910.0
2019-07-23 11:30:00,87.52,87.56,87.45,87.56,66433.0,69.8361,69.868,69.7802,69.868,66433.0
2019-07-23 11:40:00,87.58,87.59,87.46,87.52,55104.0,69.884,69.8919,69.7882,69.8361,55104.0
2019-07-23 11:50:00,87.53,87.67,87.52,87.65,93737.0,69.8441,69.9558,69.8361,69.9398,93737.0
2019-07-23 12:00:00,87.65,87.87,87.62,87.84,77620.0,69.9398,70.1154,69.9159,70.0914,77620.0
2019-07-23 12:10:00,87.84,87.92,87.83,87.92,61567.0,70.0914,70.1553,70.0835,70.1553,61567.0
2019-07-23 12:20:00,87.92,87.99,87.88,87.89,106193.0,70.1553,70.2111,70.1234,70.1313,106193.0
2019-07-23 12:30:00,87.89,88.01,87.83,88.0,103333.0,70.1313,70.2271,70.0835,70.2191,103333.0
2019-07-23 12:40:00,88.0,88.18,87.98,88.16,108213.0,70.2191,70.3627,70.2031,70.3468,108213.0
2019-07-23 12:50:00,88.16,88.2,88.07,88.1,47960.0,70.3468,70.3787,70.275,70.2989,47960.0
2019-07-23 13:00:00,88.1,88.11,87.97,88.01,31675.0,70.2989,70.3069,70.1952,70.2271,31675.0
2019-07-23 13:10:00,87.99,88.07,87.95,88.05,38399.0,70.2111,70.275,70.1792,70.259,38399.0
2019-07-23 13:20:00,88.06,88.08,87.93,87.95,95235.0,70.267,70.2829,70.1632,70.1792,95235.0
2019-07-23 13:30:00,87.96,87.99,87.92,87.96,29817.0,70.1872,70.2111,70.1553,70.1872,29817.0
2019-07-23 13:40:00,87.96,88.11,87.94,88.01,89596.0,70.1872,70.3069,70.1712,70.2271,89596.0
2019-07-23 13:50:00,88.0,88.06,87.93,88.03,46882.0,70.2191,70.267,70.1632,70.243,46882.0
2019-07-23 14:00:00,88.04,88.06,87.92,87.92,41274.0,70.251,70.267,70.1553,70.1553,41274.0
2019-07-23 14:10:00,87.93,88.04,87.92,88.03,26637.0,70.1632,70.251,70.1553,70.243,26637.0
2019-07-23 14:20:00,88.03,88.06,87.97,88.03,37970.0,70.243,70.267,70.1952,70.243,37970.0
2019-07-23 14:30:00,88.03,88.16,88.03,88.15,128720.0,70.243,70.3468,70.243,70.3388,128720.0
2019-07-23 14:40:00,88.14,88.18,88.09,88.16,37840.0,70.3308,70.3627,70.2909,70.3468,37840.0
2019-07-23 14:50:00,88.17,88.25,88.16,88.24,88605.0,70.3548,70.4186,70.3468,70.4106,88605.0
2019-07-23 15:00:00,88.25,88.33,88.21,88.29,86522.0,70.4186,70.4824,70.3867,70.4505,86522.0
2019-07-23 15:10:00,88.3,88.31,88.14,88.18,90696.0,70.4585,70.4665,70.3308,70.3627,90696.0
2019-07-23 15:20:00,88.17,88.25,88.16,88.2,158514.0,70.3548,70.4186,70.3468,70.3787,158514.0
2019-07-23 15:30:00,88.21,88.28,88.18,88.25,91972.0,70.3867,70.4425,70.3627,70.4186,91972.0
2019-07-23 15:40:00,88.24,88.29,88.18,88.26,281326.0,70.4106,70.4505,70.3627,70.4266,281326.0
2019-07-23 15:50:00,88.25,88.34,88.2,88.32,369886.0,70.4186,70.4904,70.3787,70.4744,369886.0
2019-07-24 09:30:00,88.36,88.46,87.97,88.16,109241.0,70.5064,70.5862,70.1952,70.3468,109241.0
2019-07-24 09:40:00,88.18,88.45,88.16,88.34,86790.0,70.3627,70.5782,70.3468,70.4904,86790.0
2019-07-24 09:50:00,88.34,88.37,88.08,88.22,103789.0,70.4904,70.5143,70.2829,70.3947,103789.0
2019-07-24 10:00:00,88.21,88.29,88.17,88.23,35525.0,70.3867,70.4505,70.3548,70.4026,35525.0
2019-07-24 10:10:00,88.23,88.33,88.19,88.29,39965.0,70.4026,70.4824,70.3707,70.4505,39965.0
2019-07-24 10:20:00,88.31,88.31,88.19,88.21,22482.0,70.4665,70.4665,70.3707,70.3867,22482.0
2019-07-24 10:30:00,88.22,88.38,88.21,88.37,39738.0,70.3947,70.5223,70.3867,70.5143,39738.0
2019-07-24 10:40:00,88.36,88.5,88.36,88.42,32507.0,70.5064,70.6181,70.5064,70.5542,32507.0
2019-07-24 10:50:00,88.42,88.42,88.28,88.3,41922.0,70.5542,70.5542,70.4425,70.4585,41922.0
2019-07-24 11:00:00,88.32,88.34,88.09,88.09,123933.0,70.4744,70.4904,70.2909,70.2909,123933.0
2019-07-24 11:10:00,88.1,88.1,87.95,88.03,90311.0,70.2989,70.2989,70.1792,70.243,90311.0
2019-07-24 11:20:00,88.03,88.04,87.9,88.03,53493.0,70.243,70.251,70.1393,70.243,53493.0
2019-07-24 11:30:00,88.04,88.17,87.99,88.13,31560.0,70.251,70.3548,70.2111,70.3228,31560.0
2019-07-24 11:40:00,88.14,88.17,88.04,88.08,25578.0,70.3308,70.3548,70.251,70.2829,25578.0
2019-07-24 11:50:00,88.08,88.09,88.03,88.04,27762.0,70.2829,70.2909,70.243,70.251,27762.0
2019-07-24 12:00:00,88.04,88.05,87.99,88.04,62039.0,70.251,70.259,70.2111,70.251,62039.0
2019-07-24 12:10:00,88.05,88.12,88.04,88.09,31112.0,70.259,70.3149,70.251,70.2909,31112.0
2019-07-24 12:20:00,88.09,88.17,88.07,88.11,39806.0,70.2909,70.3548,70.275,70.3069,39806.0
2019-07-24 12:30:00,88.11,88.15,88.1,88.12,18491.0,70.3069,70.3388,70.2989,70.3149,18491.0
2019-07-24 12:40:00,88.12,88.15,88.09,88.14,35122.0,70.3149,70.3388,70.2909,70.3308,35122.0
2019-07-24 12:50:00,88.16,88.18,88.11,88.15,40460.0,70.3468,70.3627,70.3069,70.3388,40460.0
2019-07-24 13:00:00,88.16,88.19,88.08,88.12,22613.0,70.3468,70.3707,70.2829,70.3149,22613.0
2019-07-24 13:10:00,88.13,88.16,88.08,88.11,16662.0,70.3228,70.3468,70.2829,70.3069,16662.0
2019-07-24 13:20:00,88.11,88.17,88.09,88.12,18942.0,70.3069,70.3548,70.2909,70.3149,18942.0
2019-07-24 13:30:00,88.12,88.28,88.12,88.27,45214.0,70.3149,70.4425,70.3149,70.4345,45214.0
2019-07-24 13:40:00,88.27,88.28,88.2,88.22,47270.0,70.4345,70.4425,70.3787,70.3947,47270.0
2019-07-24 13:50:00,88.23,88.23,88.2,88.21,27039.0,70.4026,70.4026,70.3787,70.3867,27039.0
2019-07-24 14:00:00,88.21,88.29,88.21,88.23,35664.0,70.3867,70.4505,70.3867,70.4026,35664.0
2019-07-24 14:10:00,88.22,88.31,88.2,88.31,49048.0,70.3947,70.4665,70.3787,70.4665,49048.0
2019-07-24 14:20:00,88.32,88.43,88.28,88.43,201229.0,70.4744,70.5622,70.4425,70.5622,201229.0
2019-07-24 14:30:00,88.43,88.44,88.34,88.35,70231.0,70.5622,70.5702,70.4904,70.4984,70231.0
2019-07-24 14:40:00,88.34,88.36,88.29,88.32,22370.0,70.4904,70.5064,70.4505,70.4744,22370.0
2019-07-24 14:50:00,88.31,88.35,88.28,88.33,68325.0,70.4665,70.4984,70.4425,70.4824,68325.0
2019-07-24 15:00:00,88.33,88.33,88.26,88.29,26677.0,70.4824,70.4824,70.4266,70.4505,26677.0
2019-07-24 15:10:00,88.29,88.39,88.28,88.35,55404.0,70.4505,70.5303,70.4425,70.4984,55404.0
2019-07-24 15:20:00,88.35,88.39,88.32,88.35,30086.0,70.4984,70.5303,70.4744,70.4984,30086.0
2019-07-24 15:30:00,88.35,88.43,88.29,88.34,118815.0,70.4984,70.5622,70.4505,70.4904,118815.0
2019-07-24 15:40:00,88.34,88.42,88.32,88.37,146554.0,70.4904,70.5542,70.4744,70.5143,146554.0
2019-07-24 15:50:00,88.36,88.42,88.33,88.41,347171.0,70.5064,70.5542,70.4824,70.5463,347171.0
2019-07-25 09:30:00,88.38,88.44,87.95,88.18,549739.0,70.5223,70.5702,70.1792,70.3627,549739.0
2019-07-25 09:40:00,88.17,88.38,87.98,88.04,210620.0,70.3548,70.5223,70.2031,70.251,210620.0
2019-07-25 09:50:00,88.04,88.06,87.58,87.63,332074.0,70.251,70.267,69.884,69.9239,332074.0
2019-07-25 10:00:00,87.66,87.83,87.58,87.77,119082.0,69.9478,70.0835,69.884,70.0356,119082.0
2019-07-25 10:10:00,87.77,87.89,87.74,87.86,57387.0,70.0356,70.1313,70.0116,70.1074,57387.0
2019-07-25 10:20:00,87.86,87.9,87.8,87.86,67672.0,70.1074,70.1393,70.0595,70.1074,67672.0
2019-07-25 10:30:00,87.86,88.01,87.77,87.99,127762.0,70.1074,70.2271,70.0356,70.2111,127762.0
2019-07-25 10:40:00,88.0,88.01,87.86,87.92,42452.0,70.2191,70.2271,70.1074,70.1553,42452.0
2019-07-25 10:50:00,87.93,88.07,87.92,87.96,76344.0,70.1632,70.275,70.1553,70.1872,76344.0
2019-07-25 11:00:00,87.96,87.99,87.84,87.84,78609.0,70.1872,70.2111,70.0914,70.0914,78609.0
2019-07-25 11:10:00,87.83,87.91,87.79,87.79,109735.0,70.0835,70.1473,70.0515,70.0515,109735.0
2019-07-25 11:20:00,87.78,87.92,87.76,87.88,35609.0,70.0436,70.1553,70.0276,70.1234,35609.0
2019-07-25 11:30:00,87.87,87.95,87.87,87.92,56377.0,70.1154,70.1792,70.1154,70.1553,56377.0
2019-07-25 11:40:00,87.92,87.96,87.86,87.87,24147.0,70.1553,70.1872,70.1074,70.1154,24147.0
2019-07-25 11:50:00,87.87,87.9,87.77,87.88,61994.0,70.1154,70.1393,70.0356,70.1234,61994.0
2019-07-25 12:00:00,87.88,87.88,87.74,87.79,32898.0,70.1234,70.1234,70.0116,70.0515,32898.0
2019-07-25 12:10:00,87.8,87.9,87.77,87.9,65247.0,70.0595,70.1393,70.0356,70.1393,65247.0
2019-07-25 12:20:00,87.9,87.91,87.86,87.89,22632.0,70.1393,70.1473,70.1074,70.1313,22632.0
2019-07-25 12:30:00,87.89,87.92,87.8,87.84,57156.0,70.1313,70.1553,70.0595,70.0914,57156.0
2019-07-25 12:40:00,87.84,87.84,87.73,87.84,119723.0,70.0914,70.0914,70.0037,70.0914,119723.0
2019-07-25 12:50:00,87.83,87.93,87.82,87.93,205224.0,70.0835,70.1632,70.0755,70.1632,205224.0
2019-07-25 13:00:00,87.93,87.93,87.8,87.88,39947.0,70.1632,70.1632,70.0595,70.1234,39947.0
2019-07-25 13:10:00,87.88,87.91,87.85,87.86,32876.0,70.1234,70.1473,70.0994,70.1074,32876.0
2019-07-25 13:20:00,87.84,87.89,87.79,87.88,40425.0,70.0914,70.1313,70.0515,70.1234,40425.0
2019-07-25 13:30:00,87.88,87.96,87.87,87.96,23860.0,70.1234,70.1872,70.1154,70.1872,23860.0
2019-07-25 13:40:00,87.97,88.07,87.97,88.03,97358.0,70.1952,70.275,70.1952,70.243,97358.0
2019-07-25 13:50:00,88.03,88.03,87.96,87.97,57271.0,70.243,70.243,70.1872,70.1952,57271.0
2019-07-25 14:00:00,87.97,88.08,87.95,87.96,34747.0,70.1952,70.2829,70.1792,70.1872,34747.0
2019-07-25 14:10:00,87.95,88.04,87.95,88.03,36760.0,70.1792,70.251,70.1792,70.243,36760.0
2019-07-25 14:20:00,88.03,88.08,87.98,88.06,276282.0,70.243,70.2829,70.2031,70.267,276282.0
2019-07-25 14:30:00,88.06,88.07,88.02,88.03,45453.0,70.267,70.275,70.2351,70.243,45453.0
2019-07-25 14:40:00,88.02,88.1,87.94,87.94,103024.0,70.2351,70.2989,70.1712,70.1712,103024.0
2019-07-25 14:50:00,87.94,88.0,87.9,87.96,130026.0,70.1712,70.2191,70.1393,70.1872,130026.0
2019-07-25 15:00:00,87.95,87.99,87.84,87.9,138330.0,70.1792,70.2111,70.0914,70.1393,138330.0
2019-07-25 15:10:00,87.89,87.93,87.81,87.83,57144.0,70.1313,70.1632,70.0675,70.0835,57144.0
2019-07-25 15:20:00,87.84,87.88,87.78,87.87,64440.0,70.0914,70.1234,70.0436,70.1154,64440.0
2019-07-25 15:30:00,87.89,87.93,87.81,87.82,126015.0,70.1313,70.1632,70.0675,70.0755,126015.0
2019-07-25 15:40:00,87.82,87.92,87.82,87.92,153835.0,70.0755,70.1553,70.0755,70.1553,153835.0
2019-07-25 15:50:00,87.92,87.96,87.83,87.91,487164.0,70.1553,70.1872,70.0835,70.1473,487164.0
2019-07-26 09:30:00,88.01,88.44,87.95,88.24,114395.0,70.2271,70.5702,70.1792,70.4106,114395.0
2019-07-26 09:40:00,88.22,88.29,87.94,87.97,83448.0,70.3947,70.4505,70.1712,70.1952,83448.0
2019-07-26 09:50:00,87.97,88.05,87.84,87.92,131070.0,70.1952,70.259,70.0914,70.1553,131070.0
2019-07-26 10:00:00,87.91,87.95,87.76,87.91,64961.0,70.1473,70.1792,70.0276,70.1473,64961.0
2019-07-26 10:10:00,87.91,88.04,87.88,88.01,50170.0,70.1473,70.251,70.1234,70.2271,50170.0
2019-07-26 10:20:00,88.01,88.07,87.93,87.97,64380.0,70.2271,70.275,70.1632,70.1952,64380.0
2019-07-26 10:30:00,87.97,88.01,87.87,87.87,56951.0,70.1952,70.2271,70.1154,70.1154,56951.0
2019-07-26 10:40:00,87.87,87.91,87.74,87.86,39900.0,70.1154,70.1473,70.0116,70.1074,39900.0
2019-07-26 10:50:00,87.85,87.94,87.81,87.81,28032.0,70.0994,70.1712,70.0675,70.0675,28032.0
2019-07-26 11:00:00,87.81,87.81,87.75,87.79,25865.0,70.0675,70.0675,70.0196,70.0515,25865.0
2019-07-26 11:10:00,87.8,87.85,87.63,87.63,42585.0,70.0595,70.0994,69.9239,69.9239,42585.0
2019-07-26 11:20:00,87.63,87.79,87.62,87.76,39937.0,69.9239,70.0515,69.9159,70.0276,39937.0
2019-07-26 11:30:00,87.76,88.0,87.76,87.99,173253.0,70.0276,70.2191,70.0276,70.2111,173253.0
2019-07-26 11:40:00,87.98,88.04,87.93,87.96,67649.0,70.2031,70.251,70.1632,70.1872,67649.0
2019-07-26 11:50:00,87.96,88.06,87.95,88.04,79488.0,70.1872,70.267,70.1792,70.251,79488.0
2019-07-26 12:00:00,88.03,88.04,87.93,87.96,35819.0,70.243,70.251,70.1632,70.1872,35819.0
2019-07-26 12:10:00,87.96,88.05,87.95,88.02,52916.0,70.1872,70.259,70.1792,70.2351,52916.0
2019-07-26 12:20:00,88.01,88.02,87.94,88.0,28659.0,70.2271,70.2351,70.1712,70.2191,28659.0
2019-07-26 12:30:00,87.99,88.0,87.94,87.97,29117.0,70.2111,70.2191,70.1712,70.1952,29117.0
2019-07-26 12:40:00,87.96,87.98,87.94,87.97,20317.0,70.1872,70.2031,70.1712,70.1952,20317.0
2019-07-26 12:50:00,87.97,88.02,87.95,87.98,34777.0,70.1952,70.2351,70.1792,70.2031,34777.0
2019-07-26 13:00:00,87.98,88.0,87.95,87.96,23796.0,70.2031,70.2191,70.1792,70.1872,23796.0
2019-07-26 13:10:00,87.96,87.98,87.92,87.95,24470.0,70.1872,70.2031,70.1553,70.1792,24470.0
2019-07-26 13:20:00,87.95,87.99,87.92,87.95,21042.0,70.1792,70.2111,70.1553,70.1792,21042.0
2019-07-26 13:30:00,87.95,88.02,87.93,88.01,21735.0,70.1792,70.2351,70.1632,70.2271,21735.0
2019-07-26 13:40:00,88.02,88.04,87.93,87.94,30241.0,70.2351,70.251,70.1632,70.1712,30241.0
2019-07-26 13:50:00,87.94,87.94,87.85,87.88,41956.0,70.1712,70.1712,70.0994,70.1234,41956.0
2019-07-26 14:00:00,87.88,87.92,87.84,87.89,36100.0,70.1234,70.1553,70.0914,70.1313,36100.0
2019-07-26 14:10:00,87.91,87.96,87.86,87.89,105980.0,70.1473,70.1872,70.1074,70.1313,105980.0
2019-07-26 14:20:00,87.89,87.94,87.88,87.92,36502.0,70.1313,70.1712,70.1234,70.1553,36502.0
2019-07-26 14:30:00,87.92,87.96,87.9,87.92,64364.0,70.1553,70.1872,70.1393,70.1553,64364.0
2019-07-26 14:40:00,87.93,87.99,87.91,87.97,40173.0,70.1632,70.2111,70.1473,70.1952,40173.0
2019-07-26 14:50:00,87.98,88.08,87.97,88.07,62204.0,70.2031,70.2829,70.1952,70.275,62204.0
2019-07-26 15:00:00,88.06,88.11,88.02,88.11,52505.0,70.267,70.3069,70.2351,70.3069,52505.0
2019-07-26 15:10:00,88.11,88.36,88.08,88.34,62440.0,70.3069,70.5064,70.2829,70.4904,62440.0
2019-07-26 15:20:00,88.32,88.33,88.2,88.21,53527.0,70.4744,70.4824,70.3787,70.3867,53527.0
2019-07-26 15:30:00,88.21,88.33,88.21,88.32,129912.0,70.3867,70.4824,70.3867,70.4744,129912.0
2019-07-26 15:40:00,88.31,88.33,88.17,88.23,162087.0,70.4665,70.4824,70.3548,70.4026,162087.0
2019-07-26 15:50:00,88.23,88.34,88.22,88.27,415833.0,70.4026,70.4904,70.3947,70.4345,415833.0
2019-07-29 09:30:00,88.44,88.81,88.42,88.61,180975.0,70.5702,70.8654,70.5542,70.7059,180975.0
2019-07-29 09:40:00,88.62,88.77,88.54,88.61,141056.0,70.7138,70.8335,70.65,70.7059,141056.0
2019-07-29 09:50:00,88.59,88.68,88.51,88.58,175585.0,70.6899,70.7617,70.6261,70.6819,175585.0
2019-07-29 10:00:00,88.58,88.61,88.5,88.61,89964.0,70.6819,70.7059,70.6181,70.7059,89964.0
2019-07-29 10:10:00,88.6,88.98,88.6,88.97,130337.0,70.6979,71.0011,70.6979,70.9931,130337.0
2019-07-29 10:20:00,88.97,89.11,88.94,89.05,408363.0,70.9931,71.1048,70.9692,71.0569,408363.0
2019-07-29 10:30:00,89.04,89.1,88.99,89.04,62995.0,71.049,71.0968,71.0091,71.049,62995.0
2019-07-29 10:40:00,89.03,89.14,88.81,88.81,73464.0,71.041,71.1288,70.8654,70.8654,73464.0
2019-07-29 10:50:00,88.83,88.88,88.6,88.63,58063.0,70.8814,70.9213,70.6979,70.7218,58063.0
2019-07-29 11:00:00,88.64,88.75,88.63,88.73,54884.0,70.7298,70.8176,70.7218,70.8016,54884.0
2019-07-29 11:10:00,88.74,88.74,88.61,88.73,41609.0,70.8096,70.8096,70.7059,70.8016,41609.0
2019-07-29 11:20:00,88.73,88.73,88.6,88.64,50301.0,70.8016,70.8016,70.6979,70.7298,50301.0
2019-07-29 11:30:00,88.64,88.76,88.62,88.76,29746.0,70.7298,70.8255,70.7138,70.8255,29746.0
2019-07-29 11:40:00,88.74,88.79,88.73,88.76,52143.0,70.8096,70.8495,70.8016,70.8255,52143.0
2019-07-29 11:50:00,88.76,88.82,88.72,88.73,56388.0,70.8255,70.8734,70.7936,70.8016,56388.0
2019-07-29 12:00:00,88.71,88.72,88.59,88.64,27212.0,70.7856,70.7936,70.6899,70.7298,27212.0
2019-07-29 12:10:00,88.64,88.72,88.61,88.7,185360.0,70.7298,70.7936,70.7059,70.7777,185360.0
2019-07-29 12:20:00,88.7,88.79,88.69,88.78,26547.0,70.7777,70.8495,70.7697,70.8415,26547.0
2019-07-29 12:30:00,88.77,88.78,88.67,88.68,24167.0,70.8335,70.8415,70.7537,70.7617,24167.0
2019-07-29 12:40:00,88.68,88.71,88.65,88.69,32988.0,70.7617,70.7856,70.7378,70.7697,32988.0
2019-07-29 12:50:00,88.69,88.69,88.64,88.69,20974.0,70.7697,70.7697,70.7298,70.7697,20974.0
2019-07-29 13:00:00,88.69,88.71,88.6,88.61,76439.0,70.7697,70.7856,70.6979,70.7059,76439.0
2019-07-29 13:10:00,88.6,88.74,88.59,88.73,61304.0,70.6979,70.8096,70.6899,70.8016,61304.0
2019-07-29 13:20:00,88.74,88.76,88.67,88.71,26283.0,70.8096,70.8255,70.7537,70.7856,26283.0
2019-07-29 13:30:00,88.73,88.76,88.7,88.71,35748.0,70.8016,70.8255,70.7777,70.7856,35748.0
2019-07-29 13:40:00,88.71,88.75,88.67,88.74,16331.0,70.7856,70.8176,70.7537,70.8096,16331.0
2019-07-29 13:50:00,88.74,88.75,88.7,88.71,22090.0,70.8096,70.8176,70.7777,70.7856,22090.0
2019-07-29 14:00:00,88.72,88.73,88.67,88.69,56411.0,70.7936,70.8016,70.7537,70.7697,56411.0
2019-07-29 14:10:00,88.7,88.77,88.66,88.69,38115.0,70.7777,70.8335,70.7457,70.7697,38115.0
2019-07-29 14:20:00,88.69,88.77,88.63,88.76,51231.0,70.7697,70.8335,70.7218,70.8255,51231.0
2019-07-29 14:30:00,88.75,88.77,88.68,88.74,39578.0,70.8176,70.8335,70.7617,70.8096,39578.0
2019-07-29 14:40:00,88.72,88.74,88.61,88.63,81590.0,70.7936,70.8096,70.7059,70.7218,81590.0
2019-07-29 14:50:00,88.63,88.68,88.56,88.58,53369.0,70.7218,70.7617,70.666,70.6819,53369.0
2019-07-29 15:00:00,88.58,88.66,88.55,88.6,40382.0,70.6819,70.7457,70.658,70.6979,40382.0
2019-07-29 15:10:00,88.59,88.62,88.53,88.61,47248.0,70.6899,70.7138,70.642,70.7059,47248.0
2019-07-29 15:20:00,88.63,88.68,88.57,88.6,43009.0,70.7218,70.7617,70.6739,70.6979,43009.0
2019-07-29 15:30:00,88.6,88.65,88.57,88.58,48781.0,70.6979,70.7378,70.6739,70.6819,48781.0
2019-07-29 15:40:00,88.58,88.6,88.38,88.44,495853.0,70.6819,70.6979,70.5223,70.5702,495853.0
2019-07-29 15:50:00,88.44,88.65,88.44,88.54,562238.0,70.5702,70.7378,70.5702,70.65,562238.0
2019-07-30 09:30:00,88.47,89.16,88.45,88.92,242972.0,70.5941,71.1447,70.5782,70.9532,242972.0
2019-07-30 09:40:00,88.94,89.06,88.83,89.0,106731.0,70.9692,71.0649,70.8814,71.017,106731.0
2019-07-30 09:50:00,88.99,89.13,88.93,89.05,101336.0,71.0091,71.1208,70.9612,71.0569,101336.0
2019-07-30 10:00:00,89.06,89.21,88.98,89.14,109197.0,71.0649,71.1846,71.0011,71.1288,109197.0
2019-07-30 10:10:00,89.15,89.26,89.06,89.25,60361.0,71.1367,71.2245,71.0649,71.2165,60361.0
2019-07-30 10:20:00,89.25,89.4,89.22,89.36,98143.0,71.2165,71.3362,71.1926,71.3043,98143.0
2019-07-30 10:30:00,89.36,89.47,89.34,89.46,59086.0,71.3043,71.3921,71.2884,71.3841,59086.0
2019-07-30 10:40:00,89.47,89.56,89.41,89.53,58707.0,71.3921,71.4639,71.3442,71.44,58707.0
2019-07-30 10:50:00,89.52,89.52,89.27,89.27,128680.0,71.432,71.432,71.2325,71.2325,128680.0
2019-07-30 11:00:00,89.27,89.31,89.15,89.17,56790.0,71.2325,71.2644,71.1367,71.1527,56790.0
2019-07-30 11:10:00,89.16,89.23,89.14,89.18,48162.0,71.1447,71.2006,71.1288,71.1607,48162.0
2019-07-30 11:20:00,89.19,89.23,89.11,89.2,37320.0,71.1687,71.2006,71.1048,71.1766,37320.0
2019-07-30 11:30:00,89.2,89.22,89.0,89.01,50736.0,71.1766,71.1926,71.017,71.025,50736.0
2019-07-30 11:40:00,89.0,89.05,88.97,88.99,24742.0,71.017,71.0569,70.9931,71.0091,24742.0
2019-07-30 11:50:00,88.99,89.02,88.95,88.96,35289.0,71.0091,71.033,70.9772,70.9851,35289.0
2019-07-30 12:00:00,88.96,89.03,88.95,89.0,25508.0,70.9851,71.041,70.9772,71.017,25508.0
2019-07-30 12:10:00,89.0,89.1,88.98,89.07,44480.0,71.017,71.0968,71.0011,71.0729,44480.0
2019-07-30 12:20:00,89.06,89.08,89.01,89.04,35264.0,71.0649,71.0809,71.025,71.049,35264.0
2019-07-30 12:30:00,89.05,89.06,88.97,89.02,45407.0,71.0569,71.0649,70.9931,71.033,45407.0
2019-07-30 12:40:00,89.02,89.06,88.96,88.96,40705.0,71.033,71.0649,70.9851,70.9851,40705.0
2019-07-30 12:50:00,88.95,88.97,88.92,88.97,24946.0,70.9772,70.9931,70.9532,70.9931,24946.0
2019-07-30 13:00:00,88.96,88.96,88.88,88.9,20539.0,70.9851,70.9851,70.9213,70.9373,20539.0
2019-07-30 13:10:00,88.89,88.89,88.83,88.88,68330.0,70.9293,70.9293,70.8814,70.9213,68330.0
2019-07-30 13:20:00,88.86,88.88,88.69,88.79,51283.0,70.9053,70.9213,70.7697,70.8495,51283.0
2019-07-30 13:30:00,88.79,88.84,88.77,88.8,48924.0,70.8495,70.8894,70.8335,70.8575,48924.0
2019-07-30 13:40:00,88.79,88.8,88.73,88.75,89442.0,70.8495,70.8575,70.8016,70.8176,89442.0
2019-07-30 13:50:00,88.77,88.96,88.77,88.94,77257.0,70.8335,70.9851,70.8335,70.9692,77257.0
2019-07-30 14:00:00,88.94,89.12,88.94,89.08,46669.0,70.9692,71.1128,70.9692,71.0809,46669.0
2019-07-30 14:10:00,89.09,89.15,89.03,89.13,32704.0,71.0889,71.1367,71.041,71.1208,32704.0
2019-07-30 14:20:00,89.13,89.25,89.1,89.18,55658.0,71.1208,71.2165,71.0968,71.1607,55658.0
2019-07-30 14:30:00,89.19,89.22,89.14,89.17,21494.0,71.1687,71.1926,71.1288,71.1527,21494.0
2019-07-30 14:40:00,89.18,89.23,89.16,89.23,25997.0,71.1607,71.2006,71.1447,71.2006,25997.0
2019-07-30 14:50:00,89.21,89.22,89.18,89.2,24899.0,71.1846,71.1926,71.1607,71.1766,24899.0
2019-07-30 15:00:00,89.2,89.26,89.15,89.17,70994.0,71.1766,71.2245,71.1367,71.1527,70994.0
2019-07-30 15:10:00,89.17,89.22,89.16,89.16,105354.0,71.1527,71.1926,71.1447,71.1447,105354.0
2019-07-30 15:20:00,89.17,89.2,89.08,89.08,65442.0,71.1527,71.1766,71.0809,71.0809,65442.0
2019-07-30 15:30:00,89.07,89.18,89.02,89.15,118844.0,71.0729,71.1607,71.033,71.1367,118844.0
2019-07-30 15:40:00,89.15,89.19,89.08,89.15,152809.0,71.1367,71.1687,71.0809,71.1367,152809.0
2019-07-30 15:50:00,89.15,89.29,89.15,89.27,615267.0,71.1367,71.2485,71.1367,71.2325,615267.0
2019-07-31 09:30:00,89.34,89.8,89.3,89.51,175919.0,71.2884,71.6554,71.2564,71.424,175919.0
2019-07-31 09:40:00,89.5,89.72,89.48,89.57,122904.0,71.416,71.5916,71.4001,71.4719,122904.0
2019-07-31 09:50:00,89.58,89.72,89.54,89.62,93296.0,71.4799,71.5916,71.4479,71.5118,93296.0
2019-07-31 10:00:00,89.62,89.67,89.46,89.51,61660.0,71.5118,71.5517,71.3841,71.424,61660.0
2019-07-31 10:10:00,89.51,89.57,89.28,89.3,68960.0,71.424,71.4719,71.2405,71.2564,68960.0
2019-07-31 10:20:00,89.31,89.46,89.31,89.43,76612.0,71.2644,71.3841,71.2644,71.3602,76612.0
2019-07-31 10:30:00,89.44,89.6,89.37,89.53,109476.0,71.3681,71.4958,71.3123,71.44,109476.0
2019-07-31 10:40:00,89.52,89.6,89.44,89.48,40451.0,71.432,71.4958,71.3681,71.4001,40451.0
2019-07-31 10:50:00,89.48,89.6,89.42,89.55,77965.0,71.4001,71.4958,71.3522,71.4559,77965.0
2019-07-31 11:00:00,89.55,89.61,89.49,89.53,46811.0,71.4559,71.5038,71.408,71.44,46811.0
2019-07-31 11:10:00,89.54,89.6,89.49,89.55,36535.0,71.4479,71.4958,71.408,71.4559,36535.0
2019-07-31 11:20:00,89.55,89.68,89.54,89.61,31285.0,71.4559,71.5597,71.4479,71.5038,31285.0
2019-07-31 11:30:00,89.6,89.67,89.56,89.62,70369.0,71.4958,71.5517,71.4639,71.5118,70369.0
2019-07-31 11:40:00,89.62,89.73,89.62,89.7,36942.0,71.5118,71.5995,71.5118,71.5756,36942.0
2019-07-31 11:50:00,89.7,89.75,89.69,89.75,33766.0,71.5756,71.6155,71.5676,71.6155,33766.0
2019-07-31 12:00:00,89.75,89.8,89.68,89.74,67195.0,71.6155,71.6554,71.5597,71.6075,67195.0
2019-07-31 12:10:00,89.74,89.75,89.64,89.67,106813.0,71.6075,71.6155,71.5277,71.5517,106813.0
2019-07-31 12:20:00,89.67,89.68,89.62,89.65,39198.0,71.5517,71.5597,71.5118,71.5357,39198.0
2019-07-31 12:30:00,89.66,89.67,89.55,89.58,35762.0,71.5437,71.5517,71.4559,71.4799,35762.0
2019-07-31 12:40:00,89.58,89.67,89.57,89.64,34818.0,71.4799,71.5517,71.4719,71.5277,34818.0
2019-07-31 12:50:00,89.64,89.68,89.62,89.67,23947.0,71.5277,71.5597,71.5118,71.5517,23947.0
2019-07-31 13:00:00,89.68,89.73,89.64,89.67,28244.0,71.5597,71.5995,71.5277,71.5517,28244.0
2019-07-31 13:10:00,89.68,89.73,89.66,89.66,25044.0,71.5597,71.5995,71.5437,71.5437,25044.0
2019-07-31 13:20:00,89.66,89.73,89.63,89.64,51626.0,71.5437,71.5995,71.5198,71.5277,51626.0
2019-07-31 13:30:00,89.64,89.74,89.63,89.73,32926.0,71.5277,71.6075,71.5198,71.5995,32926.0
2019-07-31 13:40:00,89.74,89.75,89.67,89.73,28005.0,71.6075,71.6155,71.5517,71.5995,28005.0
2019-07-31 13:50:00,89.72,89.98,89.62,89.96,127667.0,71.5916,71.799,71.5118,71.7831,127667.0
2019-07-31 14:00:00,89.87,89.87,89.36,89.61,234430.0,71.7113,71.7113,71.3043,71.5038,234430.0
2019-07-31 14:10:00,89.58,89.84,89.52,89.84,99596.0,71.4799,71.6873,71.432,71.6873,99596.0
2019-07-31 14:20:00,89.82,89.87,89.7,89.73,207779.0,71.6714,71.7113,71.5756,71.5995,207779.0
2019-07-31 14:30:00,89.74,89.79,89.35,89.37,499238.0,71.6075,71.6474,71.2963,71.3123,499238.0
2019-07-31 14:40:00,89.37,89.46,89.02,89.04,223973.0,71.3123,71.3841,71.033,71.049,223973.0
2019-07-31 14:50:00,89.04,89.09,88.38,89.08,208327.0,71.049,71.0889,70.5223,71.0809,208327.0
2019-07-31 15:00:00,89.07,89.47,88.92,89.36,410263.0,71.0729,71.3921,70.9532,71.3043,410263.0
2019-07-31 15:10:00,89.33,89.41,89.09,89.39,198503.0,71.2804,71.3442,71.0889,71.3282,198503.0
2019-07-31 15:20:00,89.39,89.56,89.36,89.51,115550.0,71.3282,71.4639,71.3043,71.424,115550.0
2019-07-31 15:30:00,89.51,89.51,89.14,89.23,126100.0,71.424,71.424,71.1288,71.2006,126100.0
2019-07-31 15:40:00,89.27,89.33,89.16,89.24,118436.0,71.2325,71.2804,71.1447,71.2086,118436.0
2019-07-31 15:50:00,89.24,89.24,88.89,88.9,497714.0,71.2086,71.2086,70.9293,70.9373,497714.0
2019-08-01 09:30:00,89.01,89.42,88.46,88.59,357818.0,71.025,71.3522,70.5862,70.6899,357818.0
2019-08-01 09:40:00,88.56,88.61,88.35,88.55,164784.0,70.666,70.7059,70.4984,70.658,164784.0
2019-08-01 09:50:00,88.54,88.6,88.41,88.58,178029.0,70.65,70.6979,70.5463,70.6819,178029.0
2019-08-01 10:00:00,88.59,88.81,88.48,88.61,182231.0,70.6899,70.8654,70.6021,70.7059,182231.0
2019-08-01 10:10:00,88.62,88.88,88.54,88.83,189716.0,70.7138,70.9213,70.65,70.8814,189716.0
2019-08-01 10:20:00,88.84,89.02,88.82,89.02,217246.0,70.8894,71.033,70.8734,71.033,217246.0
2019-08-01 10:30:00,89.01,89.13,88.97,89.1,80826.0,71.025,71.1208,70.9931,71.0968,80826.0
2019-08-01 10:40:00,89.1,89.18,89.01,89.02,58272.0,71.0968,71.1607,71.025,71.033,58272.0
2019-08-01 10:50:00,89.0,89.07,88.75,88.79,70928.0,71.017,71.0729,70.8176,70.8495,70928.0
2019-08-01 11:00:00,88.8,88.8,88.56,88.73,100487.0,70.8575,70.8575,70.666,70.8016,100487.0
2019-08-01 11:10:00,88.73,88.88,88.69,88.84,156904.0,70.8016,70.9213,70.7697,70.8894,156904.0
2019-08-01 11:20:00,88.82,89.07,88.82,89.05,90876.0,70.8734,71.0729,70.8734,71.0569,90876.0
2019-08-01 11:30:00,89.05,89.2,89.04,89.14,89933.0,71.0569,71.1766,71.049,71.1288,89933.0
2019-08-01 11:40:00,89.17,89.18,89.01,89.07,38701.0,71.1527,71.1607,71.025,71.0729,38701.0
2019-08-01 11:50:00,89.07,89.22,89.05,89.22,124284.0,71.0729,71.1926,71.0569,71.1926,124284.0
2019-08-01 12:00:00,89.22,89.32,89.18,89.26,41511.0,71.1926,71.2724,71.1607,71.2245,41511.0
2019-08-01 12:10:00,89.27,89.37,89.25,89.36,34368.0,71.2325,71.3123,71.2165,71.3043,34368.0
2019-08-01 12:20:00,89.35,89.4,89.35,89.37,27446.0,71.2963,71.3362,71.2963,71.3123,27446.0
2019-08-01 12:30:00,89.37,89.54,89.32,89.54,37286.0,71.3123,71.4479,71.2724,71.4479,37286.0
2019-08-01 12:40:00,89.52,89.68,89.5,89.67,46999.0,71.432,71.5597,71.416,71.5517,46999.0
2019-08-01 12:50:00,89.67,89.72,89.65,89.68,46831.0,71.5517,71.5916,71.5357,71.5597,46831.0
2019-08-01 13:00:00,89.68,89.69,89.56,89.62,42161.0,71.5597,71.5676,71.4639,71.5118,42161.0
2019-08-01 13:10:00,89.62,89.72,89.6,89.71,36364.0,71.5118,71.5916,71.4958,71.5836,36364.0
2019-08-01 13:20:00,89.7,89.72,89.25,89.29,114560.0,71.5756,71.5916,71.2165,71.2485,114560.0
2019-08-01 13:30:00,89.26,89.44,89.19,89.27,154052.0,71.2245,71.3681,71.1687,71.2325,154052.0
2019-08-01 13:40:00,89.28,89.42,89.12,89.25,193353.0,71.2405,71.3522,71.1128,71.2165,193353.0
2019-08-01 13:50:00,89.25,89.33,88.97,89.29,169326.0,71.2165,71.2804,70.9931,71.2485,169326.0
2019-08-01 14:00:00,89.28,89.28,89.06,89.19,91565.0,71.2405,71.2405,71.0649,71.1687,91565.0
2019-08-01 14:10:00,89.19,89.49,89.11,89.41,217746.0,71.1687,71.408,71.1048,71.3442,217746.0
2019-08-01 14:20:00,89.41,89.48,89.28,89.39,298016.0,71.3442,71.4001,71.2405,71.3282,298016.0
2019-08-01 14:30:00,89.4,89.41,89.04,89.04,163155.0,71.3362,71.3442,71.049,71.049,163155.0
2019-08-01 14:40:00,89.03,89.21,88.95,89.2,110085.0,71.041,71.1846,70.9772,71.1766,110085.0
2019-08-01 14:50:00,89.2,89.29,89.11,89.15,154493.0,71.1766,71.2485,71.1048,71.1367,154493.0
2019-08-01 15:00:00,89.16,89.2,88.97,88.98,103081.0,71.1447,71.1766,70.9931,71.0011,103081.0
2019-08-01 15:10:00,88.98,89.23,88.97,89.2,119486.0,71.0011,71.2006,70.9931,71.1766,119486.0
2019-08-01 15:20:00,89.21,89.38,89.18,89.21,265878.0,71.1846,71.3203,71.1607,71.1846,265878.0
2019-08-01 15:30:00,89.2,89.26,89.05,89.19,252090.0,71.1766,71.2245,71.0569,71.1687,252090.0
2019-08-01 15:40:00,89.19,89.21,88.99,89.05,344804.0,71.1687,71.1846,71.0091,71.0569,344804.0
2019-08-01 15:50:00,89.04,89.04,88.83,88.91,914247.0,71.049,71.049,70.8814,70.9452,914247.0
2019-08-02 09:30:00,88.83,89.1,88.67,89.09,171888.0,70.8814,71.0968,70.7537,71.0889,171888.0
2019-08-02 09:40:00,89.08,89.1,88.93,88.95,81366.0,71.0809,71.0968,70.9612,70.9772,81366.0
2019-08-02 09:50:00,88.94,89.06,88.78,88.91,135890.0,70.9692,71.0649,70.8415,70.9452,135890.0
2019-08-02 10:00:00,88.9,89.07,88.9,89.0,83451.0,70.9373,71.0729,70.9373,71.017,83451.0
2019-08-02 10:10:00,89.01,89.12,88.96,89.08,76643.0,71.025,71.1128,70.9851,71.0809,76643.0
2019-08-02 10:20:00,89.07,89.26,89.03,89.16,66684.0,71.0729,71.2245,71.041,71.1447,66684.0
2019-08-02 10:30:00,89.19,89.22,88.89,88.97,104183.0,71.1687,71.1926,70.9293,70.9931,104183.0
2019-08-02 10:40:00,88.97,89.14,88.96,89.12,127444.0,70.9931,71.1288,70.9851,71.1128,127444.0
2019-08-02 10:50:00,89.13,89.29,89.13,89.22,74741.0,71.1208,71.2485,71.1208,71.1926,74741.0
2019-08-02 11:00:00,89.21,89.24,89.06,89.17,58418.0,71.1846,71.2086,71.0649,71.1527,58418.0
2019-08-02 11:10:00,89.18,89.28,89.16,89.23,72104.0,71.1607,71.2405,71.1447,71.2006,72104.0
2019-08-02 11:20:00,89.23,89.23,89.1,89.15,50251.0,71.2006,71.2006,71.0968,71.1367,50251.0
2019-08-02 11:30:00,89.15,89.21,89.13,89.2,31512.0,71.1367,71.1846,71.1208,71.1766,31512.0
2019-08-02 11:40:00,89.21,89.25,89.1,89.15,81019.0,71.1846,71.2165,71.0968,71.1367,81019.0
2019-08-02 11:50:00,89.17,89.26,89.1,89.25,65981.0,71.1527,71.2245,71.0968,71.2165,65981.0
2019-08-02 12:00:00,89.26,89.36,89.22,89.34,45131.0,71.2245,71.3043,71.1926,71.2884,45131.0
2019-08-02 12:10:00,89.34,89.37,89.27,89.33,31047.0,71.2884,71.3123,71.2325,71.2804,31047.0
2019-08-02 12:20:00,89.32,89.38,89.27,89.36,45123.0,71.2724,71.3203,71.2325,71.3043,45123.0
2019-08-02 12:30:00,89.37,89.37,89.25,89.31,27541.0,71.3123,71.3123,71.2165,71.2644,27541.0
2019-08-02 12:40:00,89.32,89.35,89.24,89.25,30475.0,71.2724,71.2963,71.2086,71.2165,30475.0
2019-08-02 12:50:00,89.25,89.41,89.25,89.39,50174.0,71.2165,71.3442,71.2165,71.3282,50174.0
2019-08-02 13:00:00,89.39,89.39,89.28,89.37,37288.0,71.3282,71.3282,71.2405,71.3123,37288.0
2019-08-02 13:10:00,89.37,89.37,89.29,89.3,21920.0,71.3123,71.3123,71.2485,71.2564,21920.0
2019-08-02 13:20:00,89.31,89.44,89.3,89.42,42826.0,71.2644,71.3681,71.2564,71.3522,42826.0
2019-08-02 13:30:00,89.42,89.43,89.34,89.36,32299.0,71.3522,71.3602,71.2884,71.3043,32299.0
2019-08-02 13:40:00,89.37,89.4,89.26,89.28,87476.0,71.3123,71.3362,71.2245,71.2405,87476.0
2019-08-02 13:50:00,89.27,89.33,89.26,89.31,27792.0,71.2325,71.2804,71.2245,71.2644,27792.0
2019-08-02 14:00:00,89.3,89.36,89.25,89.26,48222.0,71.2564,71.3043,71.2165,71.2245,48222.0
2019-08-02 14:10:00,89.26,89.33,89.23,89.29,43369.0,71.2245,71.2804,71.2006,71.2485,43369.0
2019-08-02 14:20:00,89.28,89.39,89.25,89.32,114254.0,71.2405,71.3282,71.2165,71.2724,114254.0
2019-08-02 14:30:00,89.32,89.38,89.25,89.37,117862.0,71.2724,71.3203,71.2165,71.3123,117862.0
2019-08-02 14:40:00,89.37,89.39,89.26,89.29,118234.0,71.3123,71.3282,71.2245,71.2485,118234.0
2019-08-02 14:50:00,89.3,89.38,89.25,89.35,99567.0,71.2564,71.3203,71.2165,71.2963,99567.0
2019-08-02 15:00:00,89.35,89.38,89.27,89.28,113804.0,71.2963,71.3203,71.2325,71.2405,113804.0
2019-08-02 15:10:00,89.28,89.28,89.15,89.21,73344.0,71.2405,71.2405,71.1367,71.1846,73344.0
2019-08-02 15:20:00,89.21,89.5,89.21,89.48,124829.0,71.1846,71.416,71.1846,71.4001,124829.0
2019-08-02 15:30:00,89.48,89.79,89.43,89.6,167221.0,71.4001,71.6474,71.3602,71.4958,167221.0
2019-08-02 15:40:00,89.61,89.64,89.33,89.34,264576.0,71.5038,71.5277,71.2804,71.2884,264576.0
2019-08-02 15:50:00,89.34,89.41,89.25,89.31,797843.0,71.2884,71.3442,71.2165,71.2644,797843.0
2019-08-05 09:30:00,89.1,89.15,88.37,88.44,411004.0,71.0968,71.1367,70.5143,70.5702,411004.0
2019-08-05 09:40:00,88.44,88.59,88.35,88.42,135753.0,70.5702,70.6899,70.4984,70.5542,135753.0
2019-08-05 09:50:00,88.41,88.51,88.13,88.25,109114.0,70.5463,70.6261,70.3228,70.4186,109114.0
2019-08-05 10:00:00,88.25,88.32,87.98,88.07,104959.0,70.4186,70.4744,70.2031,70.275,104959.0
2019-08-05 10:10:00,88.08,88.1,87.61,87.64,133429.0,70.2829,70.2989,69.9079,69.9318,133429.0
2019-08-05 10:20:00,87.66,87.74,87.48,87.65,103821.0,69.9478,70.0116,69.8042,69.9398,103821.0
2019-08-05 10:30:00,87.64,87.74,87.47,87.74,86863.0,69.9318,70.0116,69.7962,70.0116,86863.0
2019-08-05 10:40:00,87.75,87.79,87.39,87.39,159019.0,70.0196,70.0515,69.7324,69.7324,159019.0
2019-08-05 10:50:00,87.39,87.7,87.39,87.69,61147.0,69.7324,69.9797,69.7324,69.9717,61147.0
2019-08-05 11:00:00,87.7,87.99,87.67,87.96,61654.0,69.9797,70.2111,69.9558,70.1872,61654.0
2019-08-05 11:10:00,87.97,88.2,87.97,88.2,79017.0,70.1952,70.3787,70.1952,70.3787,79017.0
2019-08-05 11:20:00,88.2,88.27,88.13,88.15,107383.0,70.3787,70.4345,70.3228,70.3388,107383.0
2019-08-05 11:30:00,88.15,88.21,88.03,88.16,115834.0,70.3388,70.3867,70.243,70.3468,115834.0
2019-08-05 11:40:00,88.16,88.32,88.13,88.32,70047.0,70.3468,70.4744,70.3228,70.4744,70047.0
2019-08-05 11:50:00,88.32,88.33,88.17,88.19,46905.0,70.4744,70.4824,70.3548,70.3707,46905.0
2019-08-05 12:00:00,88.18,88.18,88.01,88.06,88121.0,70.3627,70.3627,70.2271,70.267,88121.0
2019-08-05 12:10:00,88.04,88.15,88.0,88.1,87670.0,70.251,70.3388,70.2191,70.2989,87670.0
2019-08-05 12:20:00,88.1,88.2,87.89,87.95,94958.0,70.2989,70.3787,70.1313,70.1792,94958.0
2019-08-05 12:30:00,87.94,88.04,87.89,87.94,53885.0,70.1712,70.251,70.1313,70.1712,53885.0
2019-08-05 12:40:00,87.94,87.94,87.7,87.71,65965.0,70.1712,70.1712,69.9797,69.9877,65965.0
2019-08-05 12:50:00,87.72,87.79,87.6,87.61,69011.0,69.9957,70.0515,69.8999,69.9079,69011.0
2019-08-05 13:00:00,87.6,87.76,87.58,87.61,75011.0,69.8999,70.0276,69.884,69.9079,75011.0
2019-08-05 13:10:00,87.62,87.78,87.62,87.69,50457.0,69.9159,70.0436,69.9159,69.9717,50457.0
2019-08-05 13:20:00,87.67,87.81,87.64,87.68,54650.0,69.9558,70.0675,69.9318,69.9638,54650.0
2019-08-05 13:30:00,87.68,87.77,87.61,87.75,57180.0,69.9638,70.0356,69.9079,70.0196,57180.0
2019-08-05 13:40:00,87.76,87.76,87.44,87.54,108928.0,70.0276,70.0276,69.7723,69.8521,108928.0
2019-08-05 13:50:00,87.53,87.53,87.39,87.44,64940.0,69.8441,69.8441,69.7324,69.7723,64940.0
2019-08-05 14:00:00,87.44,87.55,87.42,87.52,59730.0,69.7723,69.86,69.7563,69.8361,59730.0
2019-08-05 14:10:00,87.52,87.57,87.44,87.5,70461.0,69.8361,69.876,69.7723,69.8201,70461.0
2019-08-05 14:20:00,87.51,87.57,87.28,87.31,124265.0,69.8281,69.876,69.6446,69.6685,124265.0
2019-08-05 14:30:00,87.31,87.33,87.13,87.14,146477.0,69.6685,69.6845,69.5249,69.5329,146477.0
2019-08-05 14:40:00,87.13,87.17,87.01,87.03,267286.0,69.5249,69.5568,69.4291,69.4451,267286.0
2019-08-05 14:50:00,87.03,87.1,86.91,87.0,165570.0,69.4451,69.501,69.3493,69.4212,165570.0
2019-08-05 15:00:00,86.99,87.04,86.45,86.5,186255.0,69.4132,69.4531,68.9823,69.0222,186255.0
2019-08-05 15:10:00,86.48,87.07,86.48,87.03,175342.0,69.0062,69.477,69.0062,69.4451,175342.0
2019-08-05 15:20:00,87.02,87.37,87.02,87.14,205824.0,69.4371,69.7164,69.4371,69.5329,205824.0
2019-08-05 15:30:00,87.14,87.68,87.0,87.64,269823.0,69.5329,69.9638,69.4212,69.9318,269823.0
2019-08-05 15:40:00,87.66,87.76,87.57,87.63,236922.0,69.9478,70.0276,69.876,69.9239,236922.0
2019-08-05 15:50:00,87.64,87.86,87.52,87.58,563608.0,69.9318,70.1074,69.8361,69.884,563608.0
2019-08-06 09:30:00,87.76,88.3,87.65,88.2,158555.0,70.0276,70.4585,69.9398,70.3787,158555.0
2019-08-06 09:40:00,88.2,88.3,87.81,87.91,157386.0,70.3787,70.4585,70.0675,70.1473,157386.0
2019-08-06 09:50:00,87.9,88.18,87.79,88.05,116108.0,70.1393,70.3627,70.0515,70.259,116108.0
2019-08-06 10:00:00,88.03,88.05,87.54,87.7,141023.0,70.243,70.259,69.8521,69.9797,141023.0
2019-08-06 10:10:00,87.72,87.9,87.6,87.75,118726.0,69.9957,70.1393,69.8999,70.0196,118726.0
2019-08-06 10:20:00,87.75,87.86,87.63,87.81,83750.0,70.0196,70.1074,69.9239,70.0675,83750.0
2019-08-06 10:30:00,87.81,88.39,87.78,88.38,82845.0,70.0675,70.5303,70.0436,70.5223,82845.0
2019-08-06 10:40:00,88.37,88.59,88.36,88.48,127220.0,70.5143,70.6899,70.5064,70.6021,127220.0
2019-08-06 10:50:00,88.49,88.51,88.19,88.31,128602.0,70.6101,70.6261,70.3707,70.4665,128602.0
2019-08-06 11:00:00,88.31,88.4,88.14,88.36,237234.0,70.4665,70.5383,70.3308,70.5064,237234.0
2019-08-06 11:10:00,88.33,88.34,88.25,88.27,57246.0,70.4824,70.4904,70.4186,70.4345,57246.0
2019-08-06 11:20:00,88.28,88.49,88.27,88.4,59295.0,70.4425,70.6101,70.4345,70.5383,59295.0
2019-08-06 11:30:00,88.42,88.46,88.15,88.24,73286.0,70.5542,70.5862,70.3388,70.4106,73286.0
2019-08-06 11:40:00,88.24,88.34,88.22,88.32,60782.0,70.4106,70.4904,70.3947,70.4744,60782.0
2019-08-06 11:50:00,88.32,88.34,88.1,88.29,45194.0,70.4744,70.4904,70.2989,70.4505,45194.0
2019-08-06 12:00:00,88.29,88.41,88.26,88.33,42165.0,70.4505,70.5463,70.4266,70.4824,42165.0
2019-08-06 12:10:00,88.33,88.43,88.29,88.32,96062.0,70.4824,70.5622,70.4505,70.4744,96062.0
2019-08-06 12:20:00,88.33,88.39,88.21,88.27,288838.0,70.4824,70.5303,70.3867,70.4345,288838.0
2019-08-06 12:30:00,88.27,88.34,88.25,88.3,129997.0,70.4345,70.4904,70.4186,70.4585,129997.0
2019-08-06 12:40:00,88.3,88.48,88.28,88.41,30776.0,70.4585,70.6021,70.4425,70.5463,30776.0
2019-08-06 12:50:00,88.39,88.47,88.31,88.46,39515.0,70.5303,70.5941,70.4665,70.5862,39515.0
2019-08-06 13:00:00,88.48,88.54,88.41,88.5,52197.0,70.6021,70.65,70.5463,70.6181,52197.0
2019-08-06 13:10:00,88.5,88.5,88.35,88.4,27994.0,70.6181,70.6181,70.4984,70.5383,27994.0
2019-08-06 13:20:00,88.4,88.48,88.32,88.33,294177.0,70.5383,70.6021,70.4744,70.4824,294177.0
2019-08-06 13:30:00,88.34,88.38,88.25,88.35,104760.0,70.4904,70.5223,70.4186,70.4984,104760.0
2019-08-06 13:40:00,88.36,88.42,88.32,88.38,166432.0,70.5064,70.5542,70.4744,70.5223,166432.0
2019-08-06 13:50:00,88.39,88.48,88.38,88.43,40489.0,70.5303,70.6021,70.5223,70.5622,40489.0
2019-08-06 14:00:00,88.42,88.45,88.35,88.42,154984.0,70.5542,70.5782,70.4984,70.5542,154984.0
2019-08-06 14:10:00,88.41,88.79,88.4,88.72,258150.0,70.5463,70.8495,70.5383,70.7936,258150.0
2019-08-06 14:20:00,88.74,88.89,88.67,88.89,187540.0,70.8096,70.9293,70.7537,70.9293,187540.0
2019-08-06 14:30:00,88.9,89.02,88.88,88.89,85968.0,70.9373,71.033,70.9213,70.9293,85968.0
2019-08-06 14:40:00,88.88,88.97,88.83,88.88,206911.0,70.9213,70.9931,70.8814,70.9213,206911.0
2019-08-06 14:50:00,88.88,88.92,88.66,88.68,211323.0,70.9213,70.9532,70.7457,70.7617,211323.0
2019-08-06 15:00:00,88.69,88.77,88.54,88.64,120926.0,70.7697,70.8335,70.65,70.7298,120926.0
2019-08-06 15:10:00,88.64,88.76,88.6,88.74,58559.0,70.7298,70.8255,70.6979,70.8096,58559.0
2019-08-06 15:20:00,88.75,88.82,88.51,88.54,162701.0,70.8176,70.8734,70.6261,70.65,162701.0
2019-08-06 15:30:00,88.54,88.63,88.28,88.59,165072.0,70.65,70.7218,70.4425,70.6899,165072.0
2019-08-06 15:40:00,88.59,88.7,88.46,88.63,329008.0,70.6899,70.7777,70.5862,70.7218,329008.0
2019-08-06 15:50:00,88.64,88.71,88.43,88.55,800894.0,70.7298,70.7856,70.5622,70.658,800894.0
2019-08-07 09:30:00,88.2,88.45,87.8,88.11,279351.0,70.3787,70.5782,70.0595,70.3069,279351.0
2019-08-07 09:40:00,88.11,88.13,87.36,87.65,143493.0,70.3069,70.3228,69.7084,69.9398,143493.0
2019-08-07 09:50:00,87.65,88.0,87.63,87.91,199939.0,69.9398,70.2191,69.9239,70.1473,199939.0
2019-08-07 10:00:00,87.92,88.27,87.7,88.26,125372.0,70.1553,70.4345,69.9797,70.4266,125372.0
2019-08-07 10:10:00,88.26,88.52,88.23,88.46,124413.0,70.4266,70.634,70.4026,70.5862,124413.0
2019-08-07 10:20:00,88.45,88.71,88.39,88.63,72362.0,70.5782,70.7856,70.5303,70.7218,72362.0
2019-08-07 10:30:00,88.63,88.78,88.43,88.48,142462.0,70.7218,70.8415,70.5622,70.6021,142462.0
2019-08-07 10:40:00,88.48,88.54,88.3,88.52,72141.0,70.6021,70.65,70.4585,70.634,72141.0
2019-08-07 10:50:00,88.53,88.73,88.48,88.7,97330.0,70.642,70.8016,70.6021,70.7777,97330.0
2019-08-07 11:00:00,88.66,88.7,88.31,88.41,165248.0,70.7457,70.7777,70.4665,70.5463,165248.0
2019-08-07 11:10:00,88.41,88.56,88.37,88.43,169063.0,70.5463,70.666,70.5143,70.5622,169063.0
2019-08-07 11:20:00,88.43,88.52,88.33,88.41,105562.0,70.5622,70.634,70.4824,70.5463,105562.0
2019-08-07 11:30:00,88.42,88.47,88.31,88.45,104246.0,70.5542,70.5941,70.4665,70.5782,104246.0
2019-08-07 11:40:00,88.45,88.46,88.16,88.24,41341.0,70.5782,70.5862,70.3468,70.4106,41341.0
2019-08-07 11:50:00,88.21,88.42,88.19,88.36,51164.0,70.3867,70.5542,70.3707,70.5064,51164.0
2019-08-07 12:00:00,88.37,88.38,88.2,88.26,79536.0,70.5143,70.5223,70.3787,70.4266,79536.0
2019-08-07 12:10:00,88.26,88.44,88.24,88.38,144864.0,70.4266,70.5702,70.4106,70.5223,144864.0
2019-08-07 12:20:00,88.38,88.6,88.31,88.58,63545.0,70.5223,70.6979,70.4665,70.6819,63545.0
2019-08-07 12:30:00,88.56,88.77,88.55,88.76,110091.0,70.666,70.8335,70.658,70.8255,110091.0
2019-08-07 12:40:00,88.75,88.83,88.73,88.79,93316.0,70.8176,70.8814,70.8016,70.8495,93316.0
2019-08-07 12:50:00,88.78,89.0,88.78,88.98,56205.0,70.8415,71.017,70.8415,71.0011,56205.0
2019-08-07 13:00:00,89.0,89.03,88.91,89.0,79919.0,71.017,71.041,70.9452,71.017,79919.0
2019-08-07 13:10:00,89.0,89.04,88.93,88.96,169394.0,71.017,71.049,70.9612,70.9851,169394.0
2019-08-07 13:20:00,88.96,89.04,88.9,89.01,133421.0,70.9851,71.049,70.9373,71.025,133421.0
2019-08-07 13:30:00,89.0,89.18,88.99,89.17,164778.0,71.017,71.1607,71.0091,71.1527,164778.0
2019-08-07 13:40:00,89.18,89.37,89.18,89.34,119274.0,71.1607,71.3123,71.1607,71.2884,119274.0
2019-08-07 13:50:00,89.34,89.35,89.17,89.17,185900.0,71.2884,71.2963,71.1527,71.1527,185900.0
2019-08-07 14:00:00,89.17,89.26,88.97,89.17,108429.0,71.1527,71.2245,70.9931,71.1527,108429.0
2019-08-07 14:10:00,89.19,89.27,89.13,89.14,118223.0,71.1687,71.2325,71.1208,71.1288,118223.0
2019-08-07 14:20:00,89.16,89.47,89.15,89.47,98625.0,71.1447,71.3921,71.1367,71.3921,98625.0
2019-08-07 14:30:00,89.46,89.59,89.43,89.56,224646.0,71.3841,71.4878,71.3602,71.4639,224646.0
2019-08-07 14:40:00,89.55,89.74,89.51,89.66,295951.0,71.4559,71.6075,71.424,71.5437,295951.0
2019-08-07 14:50:00,89.67,89.85,89.66,89.84,63110.0,71.5517,71.6953,71.5437,71.6873,63110.0
2019-08-07 15:00:00,89.84,89.89,89.7,89.72,121435.0,71.6873,71.7272,71.5756,71.5916,121435.0
2019-08-07 15:10:00,89.72,89.94,89.65,89.91,147194.0,71.5916,71.7671,71.5357,71.7432,147194.0
2019-08-07 15:20:00,89.91,89.98,89.75,89.91,98183.0,71.7432,71.799,71.6155,71.7432,98183.0
2019-08-07 15:30:00,89.92,89.99,89.74,89.92,225761.0,71.7512,71.807,71.6075,71.7512,225761.0
2019-08-07 15:40:00,89.91,89.92,89.57,89.59,548425.0,71.7432,71.7512,71.4719,71.4878,548425.0
2019-08-07 15:50:00,89.59,89.6,89.36,89.42,1247062.0,71.4878,71.4958,71.3043,71.3522,1247062.0
2019-08-08 09:30:00,89.59,89.61,88.98,89.41,445682.0,71.4878,71.5038,71.0011,71.3442,445682.0
2019-08-08 09:40:00,89.4,89.53,89.27,89.48,123756.0,71.3362,71.44,71.2325,71.4001,123756.0
2019-08-08 09:50:00,89.48,89.56,89.32,89.46,149351.0,71.4001,71.4639,71.2724,71.3841,149351.0
2019-08-08 10:00:00,89.45,89.69,89.42,89.64,154487.0,71.3761,71.5676,71.3522,71.5277,154487.0
2019-08-08 10:10:00,89.64,89.78,89.61,89.77,55024.0,71.5277,71.6394,71.5038,71.6315,55024.0
2019-08-08 10:20:00,89.79,89.93,89.75,89.84,107187.0,71.6474,71.7591,71.6155,71.6873,107187.0
2019-08-08 10:30:00,89.83,89.89,89.73,89.76,114605.0,71.6793,71.7272,71.5995,71.6235,114605.0
2019-08-08 10:40:00,89.76,89.89,89.69,89.89,84355.0,71.6235,71.7272,71.5676,71.7272,84355.0
2019-08-08 10:50:00,89.89,90.0,89.85,89.94,92754.0,71.7272,71.815,71.6953,71.7671,92754.0
2019-08-08 11:00:00,89.95,90.15,89.95,90.11,223508.0,71.7751,71.9347,71.7751,71.9028,223508.0
2019-08-08 11:10:00,90.11,90.25,90.0,90.21,246423.0,71.9028,72.0145,71.815,71.9826,246423.0
2019-08-08 11:20:00,90.22,90.33,90.21,90.31,149575.0,71.9905,72.0783,71.9826,72.0624,149575.0
2019-08-08 11:30:00,90.31,90.39,90.23,90.3,109187.0,72.0624,72.1262,71.9985,72.0544,109187.0
2019-08-08 11:40:00,90.31,90.53,90.29,90.4,224129.0,72.0624,72.2379,72.0464,72.1342,224129.0
2019-08-08 11:50:00,90.41,90.51,90.37,90.49,72346.0,72.1422,72.2219,72.1102,72.206,72346.0
2019-08-08 12:00:00,90.5,90.53,90.4,90.49,127669.0,72.214,72.2379,72.1342,72.206,127669.0
2019-08-08 12:10:00,90.49,90.69,90.49,90.69,89203.0,72.206,72.3656,72.206,72.3656,89203.0
2019-08-08 12:20:00,90.7,90.77,90.44,90.47,114046.0,72.3736,72.4294,72.1661,72.19,114046.0
2019-08-08 12:30:00,90.47,90.53,90.38,90.5,82513.0,72.19,72.2379,72.1182,72.214,82513.0
2019-08-08 12:40:00,90.49,90.57,90.47,90.51,52082.0,72.206,72.2698,72.19,72.2219,52082.0
2019-08-08 12:50:00,90.51,90.59,90.48,90.58,69776.0,72.2219,72.2858,72.198,72.2778,69776.0
2019-08-08 13:00:00,90.58,90.7,90.57,90.64,83861.0,72.2778,72.3736,72.2698,72.3257,83861.0
2019-08-08 13:10:00,90.64,90.68,90.55,90.57,40051.0,72.3257,72.3576,72.2539,72.2698,40051.0
2019-08-08 13:20:00,90.58,90.62,90.46,90.48,74814.0,72.2778,72.3097,72.182,72.198,74814.0
2019-08-08 13:30:00,90.49,90.58,90.48,90.49,63422.0,72.206,72.2778,72.198,72.206,63422.0
2019-08-08 13:40:00,90.48,90.52,90.45,90.52,77470.0,72.198,72.2299,72.1741,72.2299,77470.0
2019-08-08 13:50:00,90.52,90.57,90.49,90.56,143115.0,72.2299,72.2698,72.206,72.2618,143115.0
2019-08-08 14:00:00,90.55,90.73,90.49,90.71,182580.0,72.2539,72.3975,72.206,72.3815,182580.0
2019-08-08 14:10:00,90.72,90.76,90.67,90.73,181794.0,72.3895,72.4214,72.3496,72.3975,181794.0
2019-08-08 14:20:00,90.74,90.87,90.74,90.79,202052.0,72.4055,72.5092,72.4055,72.4454,202052.0
2019-08-08 14:30:00,90.81,90.86,90.71,90.77,134139.0,72.4613,72.5012,72.3815,72.4294,134139.0
2019-08-08 14:40:00,90.8,90.87,90.71,90.74,73038.0,72.4533,72.5092,72.3815,72.4055,73038.0
2019-08-08 14:50:00,90.77,90.88,90.76,90.8,77477.0,72.4294,72.5172,72.4214,72.4533,77477.0
2019-08-08 15:00:00,90.8,90.9,90.74,90.79,43489.0,72.4533,72.5331,72.4055,72.4454,43489.0
2019-08-08 15:10:00,90.79,90.79,90.59,90.67,54776.0,72.4454,72.4454,72.2858,72.3496,54776.0
2019-08-08 15:20:00,90.66,90.71,90.55,90.63,52824.0,72.3416,72.3815,72.2539,72.3177,52824.0
2019-08-08 15:30:00,90.6,90.79,90.59,90.68,66756.0,72.2938,72.4454,72.2858,72.3576,66756.0
2019-08-08 15:40:00,90.69,90.95,90.69,90.87,189022.0,72.3656,72.573,72.3656,72.5092,189022.0
2019-08-08 15:50:00,90.86,90.94,90.75,90.93,337691.0,72.5012,72.5651,72.4135,72.5571,337691.0
2019-08-09 09:30:00,90.8,91.15,90.73,90.94,184661.0,72.4533,72.7326,72.3975,72.5651,184661.0
2019-08-09 09:40:00,90.94,91.05,90.87,90.96,85922.0,72.5651,72.6528,72.5092,72.581,85922.0
2019-08-09 09:50:00,90.97,91.06,90.81,90.82,69255.0,72.589,72.6608,72.4613,72.4693,69255.0
2019-08-09 10:00:00,90.83,90.93,90.58,90.86,98771.0,72.4773,72.5571,72.2778,72.5012,98771.0
2019-08-09 10:10:00,90.85,90.99,90.66,90.71,113373.0,72.4932,72.605,72.3416,72.3815,113373.0
2019-08-09 10:20:00,90.71,90.74,90.47,90.51,80929.0,72.3815,72.4055,72.19,72.2219,80929.0
2019-08-09 10:30:00,90.52,90.6,90.43,90.45,70245.0,72.2299,72.2938,72.1581,72.1741,70245.0
2019-08-09 10:40:00,90.45,90.45,90.25,90.3,64778.0,72.1741,72.1741,72.0145,72.0544,64778.0
2019-08-09 10:50:00,90.31,90.83,90.31,90.81,84469.0,72.0624,72.4773,72.0624,72.4613,84469.0
2019-08-09 11:00:00,90.8,90.87,90.47,90.5,61060.0,72.4533,72.5092,72.19,72.214,61060.0
2019-08-09 11:10:00,90.49,90.6,90.38,90.41,44289.0,72.206,72.2938,72.1182,72.1422,44289.0
2019-08-09 11:20:00,90.4,90.42,90.18,90.25,41693.0,72.1342,72.1501,71.9586,72.0145,41693.0
2019-08-09 11:30:00,90.25,90.45,90.23,90.29,57460.0,72.0145,72.1741,71.9985,72.0464,57460.0
2019-08-09 11:40:00,90.27,90.3,90.09,90.2,95556.0,72.0304,72.0544,71.8868,71.9746,95556.0
2019-08-09 11:50:00,90.18,90.21,90.03,90.16,49405.0,71.9586,71.9826,71.8389,71.9427,49405.0
2019-08-09 12:00:00,90.17,90.32,90.14,90.28,66011.0,71.9506,72.0703,71.9267,72.0384,66011.0
2019-08-09 12:10:00,90.29,90.31,90.07,90.07,52042.0,72.0464,72.0624,71.8708,71.8708,52042.0
2019-08-09 12:20:00,90.08,90.16,90.0,90.14,123224.0,71.8788,71.9427,71.815,71.9267,123224.0
2019-08-09 12:30:00,90.13,90.29,90.12,90.29,60662.0,71.9187,72.0464,71.9107,72.0464,60662.0
2019-08-09 12:40:00,90.27,90.32,90.21,90.31,41443.0,72.0304,72.0703,71.9826,72.0624,41443.0
2019-08-09 12:50:00,90.32,90.52,90.26,90.26,95782.0,72.0703,72.2299,72.0225,72.0225,95782.0
2019-08-09 13:00:00,90.25,90.27,90.16,90.24,81001.0,72.0145,72.0304,71.9427,72.0065,81001.0
2019-08-09 13:10:00,90.23,90.35,90.19,90.34,46698.0,71.9985,72.0943,71.9666,72.0863,46698.0
2019-08-09 13:20:00,90.31,90.47,90.31,90.43,40778.0,72.0624,72.19,72.0624,72.1581,40778.0
2019-08-09 13:30:00,90.45,90.57,90.4,90.45,56629.0,72.1741,72.2698,72.1342,72.1741,56629.0
2019-08-09 13:40:00,90.45,90.52,90.41,90.43,35229.0,72.1741,72.2299,72.1422,72.1581,35229.0
2019-08-09 13:50:00,90.42,90.48,90.38,90.42,39405.0,72.1501,72.198,72.1182,72.1501,39405.0
2019-08-09 14:00:00,90.42,90.53,90.41,90.48,59654.0,72.1501,72.2379,72.1422,72.198,59654.0
2019-08-09 14:10:00,90.47,90.51,90.4,90.47,35482.0,72.19,72.2219,72.1342,72.19,35482.0
2019-08-09 14:20:00,90.45,90.49,90.4,90.42,67503.0,72.1741,72.206,72.1342,72.1501,67503.0
2019-08-09 14:30:00,90.43,90.45,90.28,90.33,51564.0,72.1581,72.1741,72.0384,72.0783,51564.0
2019-08-09 14:40:00,90.32,90.45,90.31,90.44,97428.0,72.0703,72.1741,72.0624,72.1661,97428.0
2019-08-09 14:50:00,90.44,90.5,90.38,90.44,51446.0,72.1661,72.214,72.1182,72.1661,51446.0
2019-08-09 15:00:00,90.44,90.63,90.36,90.58,74473.0,72.1661,72.3177,72.1023,72.2778,74473.0
2019-08-09 15:10:00,90.56,90.66,90.56,90.62,34715.0,72.2618,72.3416,72.2618,72.3097,34715.0
2019-08-09 15:20:00,90.61,90.68,90.54,90.67,47556.0,72.3017,72.3576,72.2459,72.3496,47556.0
2019-08-09 15:30:00,90.66,90.8,90.66,90.76,66724.0,72.3416,72.4533,72.3416,72.4214,66724.0
2019-08-09 15:40:00,90.76,90.88,90.73,90.85,64803.0,72.4214,72.5172,72.3975,72.4932,64803.0
2019-08-09 15:50:00,90.84,90.96,90.75,90.89,261326.0,72.4853,72.581,72.4135,72.5252,261326.0
2019-08-12 09:30:00,90.74,90.9,90.58,90.63,138331.0,72.4055,72.5331,72.2778,72.3177,138331.0
2019-08-12 09:40:00,90.63,90.82,90.59,90.72,93649.0,72.3177,72.4693,72.2858,72.3895,93649.0
2019-08-12 09:50:00,90.7,90.76,90.59,90.73,102169.0,72.3736,72.4214,72.2858,72.3975,102169.0
2019-08-12 10:00:00,90.73,90.74,90.56,90.59,125705.0,72.3975,72.4055,72.2618,72.2858,125705.0
2019-08-12 10:10:00,90.6,90.88,90.6,90.8,69495.0,72.2938,72.5172,72.2938,72.4533,69495.0
2019-08-12 10:20:00,90.81,90.82,90.69,90.77,89842.0,72.4613,72.4693,72.3656,72.4294,89842.0
2019-08-12 10:30:00,90.77,90.82,90.68,90.72,69362.0,72.4294,72.4693,72.3576,72.3895,69362.0
2019-08-12 10:40:00,90.71,90.85,90.7,90.78,71165.0,72.3815,72.4932,72.3736,72.4374,71165.0
2019-08-12 10:50:00,90.79,90.9,90.78,90.89,51313.0,72.4454,72.5331,72.4374,72.5252,51313.0
2019-08-12 11:00:00,90.89,90.97,90.71,90.73,66078.0,72.5252,72.589,72.3815,72.3975,66078.0
2019-08-12 11:10:00,90.73,90.73,90.63,90.67,50990.0,72.3975,72.3975,72.3177,72.3496,50990.0
2019-08-12 11:20:00,90.66,90.86,90.65,90.81,46379.0,72.3416,72.5012,72.3337,72.4613,46379.0
2019-08-12 11:30:00,90.81,90.83,90.69,90.7,30695.0,72.4613,72.4773,72.3656,72.3736,30695.0
2019-08-12 11:40:00,90.7,90.84,90.68,90.83,28809.0,72.3736,72.4853,72.3576,72.4773,28809.0
2019-08-12 11:50:00,90.85,90.93,90.82,90.86,33682.0,72.4932,72.5571,72.4693,72.5012,33682.0
2019-08-12 12:00:00,90.86,90.88,90.8,90.85,25196.0,72.5012,72.5172,72.4533,72.4932,25196.0
2019-08-12 12:10:00,90.84,90.93,90.84,90.93,22517.0,72.4853,72.5571,72.4853,72.5571,22517.0
2019-08-12 12:20:00,90.93,90.98,90.89,90.96,32261.0,72.5571,72.597,72.5252,72.581,32261.0
2019-08-12 12:30:00,90.97,90.98,90.85,90.92,49103.0,72.589,72.597,72.4932,72.5491,49103.0
2019-08-12 12:40:00,90.93,90.94,90.8,90.84,43963.0,72.5571,72.5651,72.4533,72.4853,43963.0
2019-08-12 12:50:00,90.84,90.86,90.71,90.71,14690.0,72.4853,72.5012,72.3815,72.3815,14690.0
2019-08-12 13:00:00,90.71,90.73,90.59,90.69,42118.0,72.3815,72.3975,72.2858,72.3656,42118.0
2019-08-12 13:10:00,90.68,90.7,90.51,90.52,27979.0,72.3576,72.3736,72.2219,72.2299,27979.0
2019-08-12 13:20:00,90.56,90.65,90.54,90.55,33838.0,72.2618,72.3337,72.2459,72.2539,33838.0
2019-08-12 13:30:00,90.57,90.59,90.48,90.49,30441.0,72.2698,72.2858,72.198,72.206,30441.0
2019-08-12 13:40:00,90.5,90.56,90.34,90.4,32991.0,72.214,72.2618,72.0863,72.1342,32991.0
2019-08-12 13:50:00,90.39,90.46,90.35,90.44,46541.0,72.1262,72.182,72.0943,72.1661,46541.0
2019-08-12 14:00:00,90.44,90.48,90.34,90.48,73577.0,72.1661,72.198,72.0863,72.198,73577.0
2019-08-12 14:10:00,90.46,90.53,90.39,90.44,72960.0,72.182,72.2379,72.1262,72.1661,72960.0
2019-08-12 14:20:00,90.44,90.48,90.37,90.39,32385.0,72.1661,72.198,72.1102,72.1262,32385.0
2019-08-12 14:30:00,90.38,90.49,90.35,90.41,104415.0,72.1182,72.206,72.0943,72.1422,104415.0
2019-08-12 14:40:00,90.4,90.41,90.21,90.21,73405.0,72.1342,72.1422,71.9826,71.9826,73405.0
2019-08-12 14:50:00,90.21,90.27,90.14,90.21,124806.0,71.9826,72.0304,71.9267,71.9826,124806.0
2019-08-12 15:00:00,90.18,90.44,90.18,90.29,86588.0,71.9586,72.1661,71.9586,72.0464,86588.0
2019-08-12 15:10:00,90.28,90.43,90.27,90.39,53087.0,72.0384,72.1581,72.0304,72.1262,53087.0
2019-08-12 15:20:00,90.38,90.55,90.35,90.53,42648.0,72.1182,72.2539,72.0943,72.2379,42648.0
2019-08-12 15:30:00,90.53,90.57,90.47,90.54,9791.0,72.2379,72.2698,72.19,72.2459,9791.0
2019-08-12 15:40:00,90.54,90.62,90.46,90.6,29875.0,72.2459,72.3097,72.182,72.2938,29875.0
2019-08-12 15:50:00,90.59,90.67,90.59,90.6,157706.0,72.2858,72.3496,72.2858,72.2938,157706.0
2019-08-13 09:30:00,90.56,90.77,90.23,90.69,237541.0,72.2618,72.4294,71.9985,72.3656,237541.0
2019-08-13 09:40:00,90.68,91.02,90.49,90.77,213808.0,72.3576,72.6289,72.206,72.4294,213808.0
2019-08-13 09:50:00,90.77,90.82,90.33,90.42,240683.0,72.4294,72.4693,72.0783,72.1501,240683.0
2019-08-13 10:00:00,90.42,90.44,90.01,90.09,227846.0,72.1501,72.1661,71.823,71.8868,227846.0
2019-08-13 10:10:00,90.08,90.49,90.07,90.47,205750.0,71.8788,72.206,71.8708,72.19,205750.0
2019-08-13 10:20:00,90.45,90.66,90.36,90.52,96624.0,72.1741,72.3416,72.1023,72.2299,96624.0
2019-08-13 10:30:00,90.51,90.57,90.4,90.44,161608.0,72.2219,72.2698,72.1342,72.1661,161608.0
2019-08-13 10:40:00,90.44,90.48,90.18,90.25,96947.0,72.1661,72.198,71.9586,72.0145,96947.0
2019-08-13 10:50:00,90.25,90.26,90.02,90.06,106559.0,72.0145,72.0225,71.831,71.8629,106559.0
2019-08-13 11:00:00,90.06,90.25,90.05,90.23,60986.0,71.8629,72.0145,71.8549,71.9985,60986.0
2019-08-13 11:10:00,90.22,90.4,90.2,90.33,71412.0,71.9905,72.1342,71.9746,72.0783,71412.0
2019-08-13 11:20:00,90.32,90.43,90.25,90.36,51241.0,72.0703,72.1581,72.0145,72.1023,51241.0
2019-08-13 11:30:00,90.36,90.48,90.28,90.47,45506.0,72.1023,72.198,72.0384,72.19,45506.0
2019-08-13 11:40:00,90.48,90.63,90.48,90.58,56600.0,72.198,72.3177,72.198,72.2778,56600.0
2019-08-13 11:50:00,90.59,90.78,90.54,90.76,75718.0,72.2858,72.4374,72.2459,72.4214,75718.0
2019-08-13 12:00:00,90.77,90.78,90.6,90.68,53851.0,72.4294,72.4374,72.2938,72.3576,53851.0
2019-08-13 12:10:00,90.7,90.85,90.66,90.85,55201.0,72.3736,72.4932,72.3416,72.4932,55201.0
2019-08-13 12:20:00,90.86,90.93,90.78,90.83,61385.0,72.5012,72.5571,72.4374,72.4773,61385.0
2019-08-13 12:30:00,90.83,90.85,90.74,90.77,50996.0,72.4773,72.4932,72.4055,72.4294,50996.0
2019-08-13 12:40:00,90.76,90.81,90.71,90.76,62205.0,72.4214,72.4613,72.3815,72.4214,62205.0
2019-08-13 12:50:00,90.74,90.77,90.6,90.65,54664.0,72.4055,72.4294,72.2938,72.3337,54664.0
2019-08-13 13:00:00,90.66,90.71,90.55,90.69,69331.0,72.3416,72.3815,72.2539,72.3656,69331.0
2019-08-13 13:10:00,90.69,90.73,90.49,90.54,88536.0,72.3656,72.3975,72.206,72.2459,88536.0
2019-08-13 13:20:00,90.54,90.64,90.51,90.64,56712.0,72.2459,72.3257,72.2219,72.3257,56712.0
2019-08-13 13:30:00,90.63,90.69,90.57,90.62,49389.0,72.3177,72.3656,72.2698,72.3097,49389.0
2019-08-13 13:40:00,90.63,90.73,90.62,90.66,49841.0,72.3177,72.3975,72.3097,72.3416,49841.0
2019-08-13 13:50:00,90.66,90.75,90.66,90.72,57394.0,72.3416,72.4135,72.3416,72.3895,57394.0
2019-08-13 14:00:00,90.73,90.78,90.64,90.78,89528.0,72.3975,72.4374,72.3257,72.4374,89528.0
2019-08-13 14:10:00,90.77,90.77,90.7,90.72,40830.0,72.4294,72.4294,72.3736,72.3895,40830.0
2019-08-13 14:20:00,90.73,90.79,90.7,90.77,69557.0,72.3975,72.4454,72.3736,72.4294,69557.0
2019-08-13 14:30:00,90.77,90.83,90.73,90.8,190494.0,72.4294,72.4773,72.3975,72.4533,190494.0
2019-08-13 14:40:00,90.8,90.87,90.78,90.82,103925.0,72.4533,72.5092,72.4374,72.4693,103925.0
2019-08-13 14:50:00,90.81,90.89,90.81,90.85,48686.0,72.4613,72.5252,72.4613,72.4932,48686.0
2019-08-13 15:00:00,90.84,90.88,90.66,90.87,84425.0,72.4853,72.5172,72.3416,72.5092,84425.0
2019-08-13 15:10:00,90.87,90.91,90.78,90.88,44300.0,72.5092,72.5411,72.4374,72.5172,44300.0
2019-08-13 15:20:00,90.88,90.88,90.77,90.81,117792.0,72.5172,72.5172,72.4294,72.4613,117792.0
2019-08-13 15:30:00,90.8,90.81,90.65,90.75,106397.0,72.4533,72.4613,72.3337,72.4135,106397.0
2019-08-13 15:40:00,90.76,90.77,90.61,90.67,96926.0,72.4214,72.4294,72.3017,72.3496,96926.0
2019-08-13 15:50:00,90.66,90.78,90.62,90.73,293150.0,72.3416,72.4374,72.3097,72.3975,293150.0
2019-08-14 09:30:00,90.47,90.48,89.86,90.19,194544.0,72.19,72.198,71.7033,71.9666,194544.0
2019-08-14 09:40:00,90.17,90.24,90.01,90.17,129545.0,71.9506,72.0065,71.823,71.9506,129545.0
2019-08-14 09:50:00,90.18,90.33,90.16,90.26,110628.0,71.9586,72.0783,71.9427,72.0225,110628.0
2019-08-14 10:00:00,90.26,90.27,89.98,90.02,71033.0,72.0225,72.0304,71.799,71.831,71033.0
2019-08-14 10:10:00,90.01,90.08,89.89,89.94,60190.0,71.823,71.8788,71.7272,71.7671,60190.0
2019-08-14 10:20:00,89.96,90.05,89.92,90.05,54476.0,71.7831,71.8549,71.7512,71.8549,54476.0
2019-08-14 10:30:00,90.05,90.06,89.99,90.01,37853.0,71.8549,71.8629,71.807,71.823,37853.0
2019-08-14 10:40:00,90.0,90.06,89.91,90.02,51302.0,71.815,71.8629,71.7432,71.831,51302.0
2019-08-14 10:50:00,90.02,90.11,89.96,90.04,73934.0,71.831,71.9028,71.7831,71.8469,73934.0
2019-08-14 11:00:00,90.03,90.08,89.97,90.02,53559.0,71.8389,71.8788,71.7911,71.831,53559.0
2019-08-14 11:10:00,90.03,90.08,89.92,89.95,72496.0,71.8389,71.8788,71.7512,71.7751,72496.0
2019-08-14 11:20:00,89.95,90.07,89.89,89.99,47523.0,71.7751,71.8708,71.7272,71.807,47523.0
2019-08-14 11:30:00,89.98,90.09,89.96,90.07,71828.0,71.799,71.8868,71.7831,71.8708,71828.0
2019-08-14 11:40:00,90.08,90.1,89.97,90.0,143491.0,71.8788,71.8948,71.7911,71.815,143491.0
2019-08-14 11:50:00,89.99,90.06,89.95,90.04,50771.0,71.807,71.8629,71.7751,71.8469,50771.0
2019-08-14 12:00:00,90.03,90.03,89.8,89.83,90938.0,71.8389,71.8389,71.6554,71.6793,90938.0
2019-08-14 12:10:00,89.83,89.94,89.81,89.93,42493.0,71.6793,71.7671,71.6634,71.7591,42493.0
2019-08-14 12:20:00,89.92,89.99,89.88,89.98,73047.0,71.7512,71.807,71.7192,71.799,73047.0
2019-08-14 12:30:00,89.97,90.04,89.92,90.0,84854.0,71.7911,71.8469,71.7512,71.815,84854.0
2019-08-14 12:40:00,90.0,90.01,89.71,89.71,169405.0,71.815,71.823,71.5836,71.5836,169405.0
2019-08-14 12:50:00,89.7,89.76,89.61,89.65,140279.0,71.5756,71.6235,71.5038,71.5357,140279.0
2019-08-14 13:00:00,89.64,89.64,89.46,89.52,186549.0,71.5277,71.5277,71.3841,71.432,186549.0
2019-08-14 13:10:00,89.52,89.64,89.52,89.62,49887.0,71.432,71.5277,71.432,71.5118,49887.0
2019-08-14 13:20:00,89.63,89.86,89.62,89.75,57125.0,71.5198,71.7033,71.5118,71.6155,57125.0
2019-08-14 13:30:00,89.74,89.98,89.74,89.93,53579.0,71.6075,71.799,71.6075,71.7591,53579.0
2019-08-14 13:40:00,89.93,89.96,89.91,89.95,49486.0,71.7591,71.7831,71.7432,71.7751,49486.0
2019-08-14 13:50:00,89.96,90.05,89.9,89.95,71010.0,71.7831,71.8549,71.7352,71.7751,71010.0
2019-08-14 14:00:00,89.94,89.96,89.82,89.9,52523.0,71.7671,71.7831,71.6714,71.7352,52523.0
2019-08-14 14:10:00,89.9,89.93,89.78,89.87,48521.0,71.7352,71.7591,71.6394,71.7113,48521.0
2019-08-14 14:20:00,89.87,89.88,89.78,89.8,91361.0,71.7113,71.7192,71.6394,71.6554,91361.0
2019-08-14 14:30:00,89.82,89.85,89.64,89.64,51867.0,71.6714,71.6953,71.5277,71.5277,51867.0
2019-08-14 14:40:00,89.64,89.66,89.51,89.59,47547.0,71.5277,71.5437,71.424,71.4878,47547.0
2019-08-14 14:50:00,89.58,89.67,89.54,89.58,57344.0,71.4799,71.5517,71.4479,71.4799,57344.0
2019-08-14 15:00:00,89.59,89.78,89.52,89.69,135051.0,71.4878,71.6394,71.432,71.5676,135051.0
2019-08-14 15:10:00,89.68,89.72,89.44,89.45,104866.0,71.5597,71.5916,71.3681,71.3761,104866.0
2019-08-14 15:20:00,89.44,89.58,89.15,89.42,170380.0,71.3681,71.4799,71.1367,71.3522,170380.0
2019-08-14 15:30:00,89.41,89.54,89.24,89.52,229492.0,71.3442,71.4479,71.2086,71.432,229492.0
2019-08-14 15:40:00,89.52,89.59,89.29,89.44,157747.0,71.432,71.4878,71.2485,71.3681,157747.0
2019-08-14 15:50:00,89.45,89.55,89.33,89.34,519582.0,71.3761,71.4559,71.2804,71.2884,519582.0
2019-08-15 09:30:00,89.49,89.78,89.39,89.39,224959.0,71.408,71.6394,71.3282,71.3282,224959.0
2019-08-15 09:40:00,89.42,89.97,89.42,89.87,380150.0,71.3522,71.7911,71.3522,71.7113,380150.0
2019-08-15 09:50:00,89.9,90.14,89.87,90.03,121516.0,71.7352,71.9267,71.7113,71.8389,121516.0
2019-08-15 10:00:00,90.02,90.35,90.01,90.35,100985.0,71.831,72.0943,71.823,72.0943,100985.0
2019-08-15 10:10:00,90.34,90.36,90.15,90.25,118707.0,72.0863,72.1023,71.9347,72.0145,118707.0
2019-08-15 10:20:00,90.24,90.26,90.04,90.04,139237.0,72.0065,72.0225,71.8469,71.8469,139237.0
2019-08-15 10:30:00,90.03,90.24,89.98,90.12,76502.0,71.8389,72.0065,71.799,71.9107,76502.0
2019-08-15 10:40:00,90.11,90.4,90.08,90.4,110814.0,71.9028,72.1342,71.8788,72.1342,110814.0
2019-08-15 10:50:00,90.38,90.4,90.11,90.14,97432.0,72.1182,72.1342,71.9028,71.9267,97432.0
2019-08-15 11:00:00,90.12,90.16,89.93,90.0,48640.0,71.9107,71.9427,71.7591,71.815,48640.0
2019-08-15 11:10:00,90.0,90.09,89.95,90.03,63340.0,71.815,71.8868,71.7751,71.8389,63340.0
2019-08-15 11:20:00,90.03,90.03,89.88,89.96,87670.0,71.8389,71.8389,71.7192,71.7831,87670.0
2019-08-15 11:30:00,89.94,90.09,89.93,90.06,91128.0,71.7671,71.8868,71.7591,71.8629,91128.0
2019-08-15 11:40:00,90.06,90.2,90.01,90.1,44505.0,71.8629,71.9746,71.823,71.8948,44505.0
2019-08-15 11:50:00,90.13,90.29,90.07,90.25,49124.0,71.9187,72.0464,71.8708,72.0145,49124.0
2019-08-15 12:00:00,90.26,90.35,90.21,90.31,31022.0,72.0225,72.0943,71.9826,72.0624,31022.0
2019-08-15 12:10:00,90.31,90.4,90.26,90.36,43757.0,72.0624,72.1342,72.0225,72.1023,43757.0
2019-08-15 12:20:00,90.37,90.44,90.25,90.28,47211.0,72.1102,72.1661,72.0145,72.0384,47211.0
2019-08-15 12:30:00,90.28,90.3,90.18,90.21,35684.0,72.0384,72.0544,71.9586,71.9826,35684.0
2019-08-15 12:40:00,90.18,90.21,90.12,90.17,51728.0,71.9586,71.9826,71.9107,71.9506,51728.0
2019-08-15 12:50:00,90.17,90.19,90.06,90.14,32323.0,71.9506,71.9666,71.8629,71.9267,32323.0
2019-08-15 13:00:00,90.13,90.29,90.12,90.27,29600.0,71.9187,72.0464,71.9107,72.0304,29600.0
2019-08-15 13:10:00,90.27,90.29,90.16,90.2,19789.0,72.0304,72.0464,71.9427,71.9746,19789.0
2019-08-15 13:20:00,90.21,90.25,90.12,90.18,43214.0,71.9826,72.0145,71.9107,71.9586,43214.0
2019-08-15 13:30:00,90.16,90.21,90.08,90.11,51418.0,71.9427,71.9826,71.8788,71.9028,51418.0
2019-08-15 13:40:00,90.11,90.13,89.87,89.91,117038.0,71.9028,71.9187,71.7113,71.7432,117038.0
2019-08-15 13:50:00,89.93,89.94,89.62,89.67,67832.0,71.7591,71.7671,71.5118,71.5517,67832.0
2019-08-15 14:00:00,89.65,89.86,89.59,89.85,115242.0,71.5357,71.7033,71.4878,71.6953,115242.0
2019-08-15 14:10:00,89.85,90.01,89.85,89.89,70982.0,71.6953,71.823,71.6953,71.7272,70982.0
2019-08-15 14:20:00,89.9,90.1,89.89,90.09,43933.0,71.7352,71.8948,71.7272,71.8868,43933.0
2019-08-15 14:30:00,90.1,90.1,89.98,90.01,82630.0,71.8948,71.8948,71.799,71.823,82630.0
2019-08-15 14:40:00,90.02,90.1,90.0,90.0,48430.0,71.831,71.8948,71.815,71.815,48430.0
2019-08-15 14:50:00,90.01,90.14,89.96,90.12,142938.0,71.823,71.9267,71.7831,71.9107,142938.0
2019-08-15 15:00:00,90.12,90.26,90.11,90.22,105857.0,71.9107,72.0225,71.9028,71.9905,105857.0
2019-08-15 15:10:00,90.22,90.23,90.09,90.09,84098.0,71.9905,71.9985,71.8868,71.8868,84098.0
2019-08-15 15:20:00,90.1,90.15,90.0,90.09,191547.0,71.8948,71.9347,71.815,71.8868,191547.0
2019-08-15 15:30:00,90.08,90.13,89.95,90.11,168354.0,71.8788,71.9187,71.7751,71.9028,168354.0
2019-08-15 15:40:00,90.11,90.33,90.07,90.3,133726.0,71.9028,72.0783,71.8708,72.0544,133726.0
2019-08-15 15:50:00,90.31,90.43,90.27,90.27,372075.0,72.0624,72.1581,72.0304,72.0304,372075.0
2019-08-16 09:30:00,90.46,90.71,90.25,90.53,118035.0,72.182,72.3815,72.0145,72.2379,118035.0
2019-08-16 09:40:00,90.54,90.68,90.41,90.54,82598.0,72.2459,72.3576,72.1422,72.2459,82598.0
2019-08-16 09:50:00,90.54,90.64,90.45,90.58,149348.0,72.2459,72.3257,72.1741,72.2778,149348.0
2019-08-16 10:00:00,90.58,90.68,90.49,90.57,74579.0,72.2778,72.3576,72.206,72.2698,74579.0
2019-08-16 10:10:00,90.57,90.58,90.42,90.42,52808.0,72.2698,72.2778,72.1501,72.1501,52808.0
2019-08-16 10:20:00,90.42,90.86,90.4,90.76,114048.0,72.1501,72.5012,72.1342,72.4214,114048.0
2019-08-16 10:30:00,90.75,90.8,90.49,90.5,88067.0,72.4135,72.4533,72.206,72.214,88067.0
2019-08-16 10:40:00,90.5,90.79,90.5,90.77,88937.0,72.214,72.4454,72.214,72.4294,88937.0
2019-08-16 10:50:00,90.78,90.95,90.78,90.93,74691.0,72.4374,72.573,72.4374,72.5571,74691.0
2019-08-16 11:00:00,90.96,91.02,90.93,91.02,58604.0,72.581,72.6289,72.5571,72.6289,58604.0
2019-08-16 11:10:00,91.02,91.1,90.91,91.08,88736.0,72.6289,72.6927,72.5411,72.6768,88736.0
2019-08-16 11:20:00,91.09,91.14,91.01,91.04,64304.0,72.6848,72.7247,72.6209,72.6449,64304.0
2019-08-16 11:30:00,91.03,91.27,90.98,91.21,306939.0,72.6369,72.8284,72.597,72.7805,306939.0
2019-08-16 11:40:00,91.2,91.21,91.05,91.06,76108.0,72.7725,72.7805,72.6528,72.6608,76108.0
2019-08-16 11:50:00,91.07,91.13,90.98,91.02,94778.0,72.6688,72.7167,72.597,72.6289,94778.0
2019-08-16 12:00:00,91.03,91.04,90.92,90.93,41536.0,72.6369,72.6449,72.5491,72.5571,41536.0
2019-08-16 12:10:00,90.93,90.97,90.87,90.92,95182.0,72.5571,72.589,72.5092,72.5491,95182.0
2019-08-16 12:20:00,90.92,91.07,90.91,91.07,127500.0,72.5491,72.6688,72.5411,72.6688,127500.0
2019-08-16 12:30:00,91.06,91.11,90.98,91.08,47833.0,72.6608,72.7007,72.597,72.6768,47833.0
2019-08-16 12:40:00,91.08,91.21,91.05,91.17,65581.0,72.6768,72.7805,72.6528,72.7486,65581.0
2019-08-16 12:50:00,91.18,91.2,91.11,91.2,38106.0,72.7566,72.7725,72.7007,72.7725,38106.0
2019-08-16 13:00:00,91.2,91.24,91.17,91.23,29658.0,72.7725,72.8044,72.7486,72.7965,29658.0
2019-08-16 13:10:00,91.23,91.28,91.19,91.25,48538.0,72.7965,72.8364,72.7645,72.8124,48538.0
2019-08-16 13:20:00,91.25,91.26,91.19,91.21,26881.0,72.8124,72.8204,72.7645,72.7805,26881.0
2019-08-16 13:30:00,91.21,91.24,91.17,91.17,32982.0,72.7805,72.8044,72.7486,72.7486,32982.0
2019-08-16 13:40:00,91.17,91.26,91.15,91.23,31850.0,72.7486,72.8204,72.7326,72.7965,31850.0
2019-08-16 13:50:00,91.23,91.25,91.16,91.19,28359.0,72.7965,72.8124,72.7406,72.7645,28359.0
2019-08-16 14:00:00,91.18,91.22,91.13,91.17,23616.0,72.7566,72.7885,72.7167,72.7486,23616.0
2019-08-16 14:10:00,91.16,91.21,91.13,91.17,35623.0,72.7406,72.7805,72.7167,72.7486,35623.0
2019-08-16 14:20:00,91.18,91.26,91.16,91.17,66050.0,72.7566,72.8204,72.7406,72.7486,66050.0
2019-08-16 14:30:00,91.17,91.21,91.13,91.16,48682.0,72.7486,72.7805,72.7167,72.7406,48682.0
2019-08-16 14:40:00,91.17,91.24,91.14,91.24,49908.0,72.7486,72.8044,72.7247,72.8044,49908.0
2019-08-16 14:50:00,91.24,91.25,91.09,91.17,54858.0,72.8044,72.8124,72.6848,72.7486,54858.0
2019-08-16 15:00:00,91.16,91.26,91.13,91.21,79179.0,72.7406,72.8204,72.7167,72.7805,79179.0
2019-08-16 15:10:00,91.22,91.27,91.19,91.24,45921.0,72.7885,72.8284,72.7645,72.8044,45921.0
2019-08-16 15:20:00,91.23,91.25,91.13,91.16,78513.0,72.7965,72.8124,72.7167,72.7406,78513.0
2019-08-16 15:30:00,91.17,91.18,91.07,91.18,132407.0,72.7486,72.7566,72.6688,72.7566,132407.0
2019-08-16 15:40:00,91.18,91.3,91.16,91.28,201739.0,72.7566,72.8523,72.7406,72.8364,201739.0
2019-08-16 15:50:00,91.27,91.35,91.13,91.17,443265.0,72.8284,72.8922,72.7167,72.7486,443265.0
2019-08-19 09:30:00,91.47,91.57,91.17,91.32,133048.0,72.988,73.0678,72.7486,72.8683,133048.0
2019-08-19 09:40:00,91.31,91.4,91.21,91.36,123558.0,72.8603,72.9321,72.7805,72.9002,123558.0
2019-08-19 09:50:00,91.36,91.44,91.29,91.39,68190.0,72.9002,72.964,72.8443,72.9241,68190.0
2019-08-19 10:00:00,91.39,91.63,91.39,91.57,84648.0,72.9241,73.1156,72.9241,73.0678,84648.0
2019-08-19 10:10:00,91.59,91.75,91.56,91.58,61009.0,73.0837,73.2114,73.0598,73.0757,61009.0
2019-08-19 10:20:00,91.58,91.59,91.51,91.58,187656.0,73.0757,73.0837,73.0199,73.0757,187656.0
2019-08-19 10:30:00,91.58,91.74,91.55,91.69,175065.0,73.0757,73.2034,73.0518,73.1635,175065.0
2019-08-19 10:40:00,91.7,91.75,91.59,91.69,39362.0,73.1715,73.2114,73.0837,73.1635,39362.0
2019-08-19 10:50:00,91.68,91.71,91.6,91.71,40787.0,73.1555,73.1795,73.0917,73.1795,40787.0
2019-08-19 11:00:00,91.72,91.77,91.72,91.75,31996.0,73.1875,73.2274,73.1875,73.2114,31996.0
2019-08-19 11:10:00,91.75,91.86,91.74,91.78,41372.0,73.2114,73.2992,73.2034,73.2353,41372.0
2019-08-19 11:20:00,91.78,91.86,91.67,91.71,45174.0,73.2353,73.2992,73.1476,73.1795,45174.0
2019-08-19 11:30:00,91.71,91.81,91.68,91.72,35312.0,73.1795,73.2593,73.1555,73.1875,35312.0
2019-08-19 11:40:00,91.7,91.78,91.69,91.72,36671.0,73.1715,73.2353,73.1635,73.1875,36671.0
2019-08-19 11:50:00,91.72,91.76,91.69,91.73,69652.0,73.1875,73.2194,73.1635,73.1954,69652.0
2019-08-19 12:00:00,91.74,91.75,91.69,91.69,22521.0,73.2034,73.2114,73.1635,73.1635,22521.0
2019-08-19 12:10:00,91.68,91.74,91.67,91.71,21727.0,73.1555,73.2034,73.1476,73.1795,21727.0
2019-08-19 12:20:00,91.7,91.79,91.7,91.76,22809.0,73.1715,73.2433,73.1715,73.2194,22809.0
2019-08-19 12:30:00,91.75,91.76,91.69,91.75,17656.0,73.2114,73.2194,73.1635,73.2114,17656.0
2019-08-19 12:40:00,91.75,91.83,91.73,91.79,25069.0,73.2114,73.2752,73.1954,73.2433,25069.0
2019-08-19 12:50:00,91.79,91.86,91.78,91.85,18296.0,73.2433,73.2992,73.2353,73.2912,18296.0
2019-08-19 13:00:00,91.85,91.89,91.84,91.86,13466.0,73.2912,73.3231,73.2832,73.2992,13466.0
2019-08-19 13:10:00,91.87,91.96,91.84,91.96,11343.0,73.3071,73.379,73.2832,73.379,11343.0
2019-08-19 13:20:00,91.96,91.98,91.88,91.91,37863.0,73.379,73.3949,73.3151,73.3391,37863.0
2019-08-19 13:30:00,91.91,91.93,91.88,91.89,24832.0,73.3391,73.355,73.3151,73.3231,24832.0
2019-08-19 13:40:00,91.9,91.95,91.87,91.88,107921.0,73.3311,73.371,73.3071,73.3151,107921.0
2019-08-19 13:50:00,91.89,91.92,91.77,91.79,120945.0,73.3231,73.347,73.2274,73.2433,120945.0
2019-08-19 14:00:00,91.79,91.82,91.76,91.78,140390.0,73.2433,73.2673,73.2194,73.2353,140390.0
2019-08-19 14:10:00,91.78,91.78,91.73,91.73,42268.0,73.2353,73.2353,73.1954,73.1954,42268.0
2019-08-19 14:20:00,91.73,91.77,91.71,91.76,30023.0,73.1954,73.2274,73.1795,73.2194,30023.0
2019-08-19 14:30:00,91.77,91.84,91.72,91.82,52724.0,73.2274,73.2832,73.1875,73.2673,52724.0
2019-08-19 14:40:00,91.81,91.86,91.81,91.82,26544.0,73.2593,73.2992,73.2593,73.2673,26544.0
2019-08-19 14:50:00,91.82,91.88,91.82,91.87,28479.0,73.2673,73.3151,73.2673,73.3071,28479.0
2019-08-19 15:00:00,91.88,91.89,91.83,91.87,25367.0,73.3151,73.3231,73.2752,73.3071,25367.0
2019-08-19 15:10:00,91.86,91.91,91.83,91.84,24454.0,73.2992,73.3391,73.2752,73.2832,24454.0
2019-08-19 15:20:00,91.85,91.87,91.76,91.77,47030.0,73.2912,73.3071,73.2194,73.2274,47030.0
2019-08-19 15:30:00,91.76,92.04,91.75,92.0,118338.0,73.2194,73.4428,73.2114,73.4109,118338.0
2019-08-19 15:40:00,92.01,92.05,91.91,91.94,190312.0,73.4189,73.4508,73.3391,73.363,190312.0
2019-08-19 15:50:00,91.95,92.0,91.85,91.86,409472.0,73.371,73.4109,73.2912,73.2992,409472.0
2019-08-20 09:30:00,92.14,92.21,91.49,91.6,141060.0,73.5226,73.5785,73.0039,73.0917,141060.0
2019-08-20 09:40:00,91.6,91.65,91.51,91.6,38256.0,73.0917,73.1316,73.0199,73.0917,38256.0
2019-08-20 09:50:00,91.61,91.74,91.41,91.48,85480.0,73.0997,73.2034,72.9401,72.996,85480.0
2019-08-20 10:00:00,91.5,91.56,91.36,91.46,47036.0,73.0119,73.0598,72.9002,72.98,47036.0
2019-08-20 10:10:00,91.45,91.69,91.41,91.63,95442.0,72.972,73.1635,72.9401,73.1156,95442.0
2019-08-20 10:20:00,91.63,91.71,91.58,91.68,64263.0,73.1156,73.1795,73.0757,73.1555,64263.0
2019-08-20 10:30:00,91.66,91.67,91.57,91.61,29231.0,73.1396,73.1476,73.0678,73.0997,29231.0
2019-08-20 10:40:00,91.61,91.73,91.6,91.7,37882.0,73.0997,73.1954,73.0917,73.1715,37882.0
2019-08-20 10:50:00,91.7,91.88,91.67,91.86,40376.0,73.1715,73.3151,73.1476,73.2992,40376.0
2019-08-20 11:00:00,91.85,91.9,91.79,91.81,58789.0,73.2912,73.3311,73.2433,73.2593,58789.0
2019-08-20 11:10:00,91.8,91.87,91.77,91.81,124503.0,73.2513,73.3071,73.2274,73.2593,124503.0
2019-08-20 11:20:00,91.81,91.81,91.61,91.63,39157.0,73.2593,73.2593,73.0997,73.1156,39157.0
2019-08-20 11:30:00,91.64,91.7,91.62,91.65,70553.0,73.1236,73.1715,73.1077,73.1316,70553.0
2019-08-20 11:40:00,91.66,91.73,91.6,91.72,22374.0,73.1396,73.1954,73.0917,73.1875,22374.0
2019-08-20 11:50:00,91.73,91.78,91.64,91.68,37956.0,73.1954,73.2353,73.1236,73.1555,37956.0
2019-08-20 12:00:00,91.68,91.74,91.65,91.74,34126.0,73.1555,73.2034,73.1316,73.2034,34126.0
2019-08-20 12:10:00,91.74,91.79,91.71,91.78,26378.0,73.2034,73.2433,73.1795,73.2353,26378.0
2019-08-20 12:20:00,91.79,91.83,91.77,91.81,38640.0,73.2433,73.2752,73.2274,73.2593,38640.0
2019-08-20 12:30:00,91.8,91.81,91.65,91.68,79631.0,73.2513,73.2593,73.1316,73.1555,79631.0
2019-08-20 12:40:00,91.68,91.75,91.65,91.71,18306.0,73.1555,73.2114,73.1316,73.1795,18306.0
2019-08-20 12:50:00,91.72,91.78,91.7,91.77,43456.0,73.1875,73.2353,73.1715,73.2274,43456.0
2019-08-20 13:00:00,91.75,91.79,91.73,91.76,33227.0,73.2114,73.2433,73.1954,73.2194,33227.0
2019-08-20 13:10:00,91.76,91.77,91.66,91.69,22088.0,73.2194,73.2274,73.1396,73.1635,22088.0
2019-08-20 13:20:00,91.69,91.7,91.61,91.62,16130.0,73.1635,73.1715,73.0997,73.1077,16130.0
2019-08-20 13:30:00,91.62,91.64,91.45,91.47,34021.0,73.1077,73.1236,72.972,72.988,34021.0
2019-08-20 13:40:00,91.47,91.53,91.38,91.38,31293.0,72.988,73.0358,72.9162,72.9162,31293.0
2019-08-20 13:50:00,91.38,91.45,91.34,91.37,22494.0,72.9162,72.972,72.8842,72.9082,22494.0
2019-08-20 14:00:00,91.35,91.37,91.24,91.27,52573.0,72.8922,72.9082,72.8044,72.8284,52573.0
2019-08-20 14:10:00,91.27,91.35,91.27,91.34,20518.0,72.8284,72.8922,72.8284,72.8842,20518.0
2019-08-20 14:20:00,91.34,91.42,91.26,91.39,40247.0,72.8842,72.9481,72.8204,72.9241,40247.0
2019-08-20 14:30:00,91.38,91.41,91.32,91.32,31292.0,72.9162,72.9401,72.8683,72.8683,31292.0
2019-08-20 14:40:00,91.32,91.33,91.21,91.29,63000.0,72.8683,72.8763,72.7805,72.8443,63000.0
2019-08-20 14:50:00,91.29,91.32,91.26,91.32,20428.0,72.8443,72.8683,72.8204,72.8683,20428.0
2019-08-20 15:00:00,91.32,91.32,91.24,91.29,38546.0,72.8683,72.8683,72.8044,72.8443,38546.0
2019-08-20 15:10:00,91.29,91.42,91.25,91.31,48804.0,72.8443,72.9481,72.8124,72.8603,48804.0
2019-08-20 15:20:00,91.32,91.4,91.32,91.4,36509.0,72.8683,72.9321,72.8683,72.9321,36509.0
2019-08-20 15:30:00,91.4,91.41,91.27,91.31,98779.0,72.9321,72.9401,72.8284,72.8603,98779.0
2019-08-20 15:40:00,91.31,91.32,91.23,91.29,111977.0,72.8603,72.8683,72.7965,72.8443,111977.0
2019-08-20 15:50:00,91.29,91.3,91.12,91.19,218743.0,72.8443,72.8523,72.7087,72.7645,218743.0
2019-08-21 09:30:00,91.44,91.5,91.08,91.33,174767.0,72.964,73.0119,72.6768,72.8763,174767.0
2019-08-21 09:40:00,91.33,91.5,91.32,91.47,63684.0,72.8763,73.0119,72.8683,72.988,63684.0
2019-08-21 09:50:00,91.47,91.68,91.46,91.66,54669.0,72.988,73.1555,72.98,73.1396,54669.0
2019-08-21 10:00:00,91.67,91.72,91.54,91.59,43352.0,73.1476,73.1875,73.0438,73.0837,43352.0
2019-08-21 10:10:00,91.57,91.63,91.47,91.61,47842.0,73.0678,73.1156,72.988,73.0997,47842.0
2019-08-21 10:20:00,91.62,91.72,91.6,91.64,50076.0,73.1077,73.1875,73.0917,73.1236,50076.0
2019-08-21 10:30:00,91.63,91.7,91.53,91.56,35737.0,73.1156,73.1715,73.0358,73.0598,35737.0
2019-08-21 10:40:00,91.55,91.64,91.54,91.61,51454.0,73.0518,73.1236,73.0438,73.0997,51454.0
2019-08-21 10:50:00,91.61,91.71,91.6,91.71,39325.0,73.0997,73.1795,73.0917,73.1795,39325.0
2019-08-21 11:00:00,91.69,91.71,91.57,91.62,58746.0,73.1635,73.1795,73.0678,73.1077,58746.0
2019-08-21 11:10:00,91.61,91.65,91.56,91.59,33151.0,73.0997,73.1316,73.0598,73.0837,33151.0
2019-08-21 11:20:00,91.6,91.66,91.56,91.65,38443.0,73.0917,73.1396,73.0598,73.1316,38443.0
2019-08-21 11:30:00,91.65,91.74,91.63,91.65,41023.0,73.1316,73.2034,73.1156,73.1316,41023.0
2019-08-21 11:40:00,91.66,91.74,91.66,91.7,21701.0,73.1396,73.2034,73.1396,73.1715,21701.0
2019-08-21 11:50:00,91.71,91.76,91.65,91.67,37084.0,73.1795,73.2194,73.1316,73.1476,37084.0
2019-08-21 12:00:00,91.68,91.71,91.62,91.62,17158.0,73.1555,73.1795,73.1077,73.1077,17158.0
2019-08-21 12:10:00,91.61,91.63,91.44,91.44,59274.0,73.0997,73.1156,72.964,72.964,59274.0
2019-08-21 12:20:00,91.44,91.44,91.2,91.25,158954.0,72.964,72.964,72.7725,72.8124,158954.0
2019-08-21 12:30:00,91.24,91.36,91.2,91.33,53690.0,72.8044,72.9002,72.7725,72.8763,53690.0
2019-08-21 12:40:00,91.33,91.4,91.29,91.39,37925.0,72.8763,72.9321,72.8443,72.9241,37925.0
2019-08-21 12:50:00,91.39,91.44,91.35,91.35,43462.0,72.9241,72.964,72.8922,72.8922,43462.0
2019-08-21 13:00:00,91.34,91.42,91.34,91.4,21923.0,72.8842,72.9481,72.8842,72.9321,21923.0
2019-08-21 13:10:00,91.38,91.42,91.37,91.42,23627.0,72.9162,72.9481,72.9082,72.9481,23627.0
2019-08-21 13:20:00,91.43,91.48,91.39,91.47,19371.0,72.9561,72.996,72.9241,72.988,19371.0
2019-08-21 13:30:00,91.46,91.51,91.39,91.42,20438.0,72.98,73.0199,72.9241,72.9481,20438.0
2019-08-21 13:40:00,91.42,91.44,91.37,91.43,17037.0,72.9481,72.964,72.9082,72.9561,17037.0
2019-08-21 13:50:00,91.44,91.47,91.38,91.43,35926.0,72.964,72.988,72.9162,72.9561,35926.0
2019-08-21 14:00:00,91.42,91.5,91.2,91.41,84567.0,72.9481,73.0119,72.7725,72.9401,84567.0
2019-08-21 14:10:00,91.41,91.53,91.33,91.49,62383.0,72.9401,73.0358,72.8763,73.0039,62383.0
2019-08-21 14:20:00,91.47,91.49,91.39,91.43,25282.0,72.988,73.0039,72.9241,72.9561,25282.0
2019-08-21 14:30:00,91.43,91.45,91.35,91.37,25694.0,72.9561,72.972,72.8922,72.9082,25694.0
2019-08-21 14:40:00,91.38,91.45,91.3,91.34,72703.0,72.9162,72.972,72.8523,72.8842,72703.0
2019-08-21 14:50:00,91.36,91.39,91.31,91.39,42141.0,72.9002,72.9241,72.8603,72.9241,42141.0
2019-08-21 15:00:00,91.37,91.46,91.34,91.45,32639.0,72.9082,72.98,72.8842,72.972,32639.0
2019-08-21 15:10:00,91.45,91.5,91.4,91.49,77249.0,72.972,73.0119,72.9321,73.0039,77249.0
2019-08-21 15:20:00,91.47,91.53,91.44,91.47,22076.0,72.988,73.0358,72.964,72.988,22076.0
2019-08-21 15:30:00,91.48,91.57,91.46,91.56,58213.0,72.996,73.0678,72.98,73.0598,58213.0
2019-08-21 15:40:00,91.55,91.57,91.5,91.54,56041.0,73.0518,73.0678,73.0119,73.0438,56041.0
2019-08-21 15:50:00,91.55,91.62,91.52,91.56,458867.0,73.0518,73.1077,73.0279,73.0598,458867.0
2019-08-22 09:30:00,91.59,91.83,91.5,91.76,99629.0,73.0837,73.2752,73.0119,73.2194,99629.0
2019-08-22 09:40:00,91.76,91.88,91.7,91.83,62009.0,73.2194,73.3151,73.1715,73.2752,62009.0
2019-08-22 09:50:00,91.85,91.87,91.72,91.75,74510.0,73.2912,73.3071,73.1875,73.2114,74510.0
2019-08-22 10:00:00,91.76,91.9,91.75,91.85,45073.0,73.2194,73.3311,73.2114,73.2912,45073.0
2019-08-22 10:10:00,91.85,91.87,91.71,91.73,45546.0,73.2912,73.3071,73.1795,73.1954,45546.0
2019-08-22 10:20:00,91.71,91.72,91.58,91.63,54058.0,73.1795,73.1875,73.0757,73.1156,54058.0
2019-08-22 10:30:00,91.63,91.63,91.27,91.3,52550.0,73.1156,73.1156,72.8284,72.8523,52550.0
2019-08-22 10:40:00,91.32,91.37,91.22,91.28,33207.0,72.8683,72.9082,72.7885,72.8364,33207.0
2019-08-22 10:50:00,91.28,91.31,91.05,91.05,35636.0,72.8364,72.8603,72.6528,72.6528,35636.0
2019-08-22 11:00:00,91.08,91.34,91.07,91.33,69804.0,72.6768,72.8842,72.6688,72.8763,69804.0
2019-08-22 11:10:00,91.31,91.35,91.27,91.29,61117.0,72.8603,72.8922,72.8284,72.8443,61117.0
2019-08-22 11:20:00,91.3,91.36,91.28,91.33,31560.0,72.8523,72.9002,72.8364,72.8763,31560.0
2019-08-22 11:30:00,91.34,91.48,91.34,91.45,80513.0,72.8842,72.996,72.8842,72.972,80513.0
2019-08-22 11:40:00,91.47,91.51,91.44,91.49,45411.0,72.988,73.0199,72.964,73.0039,45411.0
2019-08-22 11:50:00,91.48,91.59,91.45,91.54,13111.0,72.996,73.0837,72.972,73.0438,13111.0
2019-08-22 12:00:00,91.53,91.64,91.52,91.6,35612.0,73.0358,73.1236,73.0279,73.0917,35612.0
2019-08-22 12:10:00,91.6,91.65,91.55,91.64,25271.0,73.0917,73.1316,73.0518,73.1236,25271.0
2019-08-22 12:20:00,91.64,91.65,91.6,91.61,24521.0,73.1236,73.1316,73.0917,73.0997,24521.0
2019-08-22 12:30:00,91.63,91.72,91.61,91.72,32320.0,73.1156,73.1875,73.0997,73.1875,32320.0
2019-08-22 12:40:00,91.73,91.83,91.73,91.79,38563.0,73.1954,73.2752,73.1954,73.2433,38563.0
2019-08-22 12:50:00,91.81,91.82,91.77,91.8,25409.0,73.2593,73.2673,73.2274,73.2513,25409.0
2019-08-22 13:00:00,91.8,91.91,91.8,91.9,25894.0,73.2513,73.3391,73.2513,73.3311,25894.0
2019-08-22 13:10:00,91.89,91.97,91.88,91.94,22315.0,73.3231,73.3869,73.3151,73.363,22315.0
2019-08-22 13:20:00,91.96,91.96,91.9,91.94,90209.0,73.379,73.379,73.3311,73.363,90209.0
2019-08-22 13:30:00,91.94,91.98,91.92,91.97,41829.0,73.363,73.3949,73.347,73.3869,41829.0
2019-08-22 13:40:00,91.97,91.98,91.89,91.9,30591.0,73.3869,73.3949,73.3231,73.3311,30591.0
2019-08-22 13:50:00,91.9,91.91,91.81,91.88,57431.0,73.3311,73.3391,73.2593,73.3151,57431.0
2019-08-22 14:00:00,91.89,91.96,91.86,91.92,37731.0,73.3231,73.379,73.2992,73.347,37731.0
2019-08-22 14:10:00,91.93,92.0,91.9,91.99,77962.0,73.355,73.4109,73.3311,73.4029,77962.0
2019-08-22 14:20:00,91.98,92.01,91.88,91.89,86643.0,73.3949,73.4189,73.3151,73.3231,86643.0
2019-08-22 14:30:00,91.89,91.93,91.84,91.92,64055.0,73.3231,73.355,73.2832,73.347,64055.0
2019-08-22 14:40:00,91.91,92.01,91.88,91.97,37022.0,73.3391,73.4189,73.3151,73.3869,37022.0
2019-08-22 14:50:00,91.98,91.99,91.94,91.95,22946.0,73.3949,73.4029,73.363,73.371,22946.0
2019-08-22 15:00:00,91.97,91.97,91.81,91.9,38186.0,73.3869,73.3869,73.2593,73.3311,38186.0
2019-08-22 15:10:00,91.9,91.92,91.81,91.82,38206.0,73.3311,73.347,73.2593,73.2673,38206.0
2019-08-22 15:20:00,91.81,91.85,91.8,91.85,41849.0,73.2593,73.2912,73.2513,73.2912,41849.0
2019-08-22 15:30:00,91.86,91.9,91.79,91.84,60732.0,73.2992,73.3311,73.2433,73.2832,60732.0
2019-08-22 15:40:00,91.85,91.93,91.85,91.91,82538.0,73.2912,73.355,73.2912,73.3391,82538.0
2019-08-22 15:50:00,91.91,92.07,91.91,91.98,289724.0,73.3391,73.4667,73.3391,73.3949,289724.0
2019-08-23 09:30:00,91.91,92.13,91.79,92.09,199533.0,73.3391,73.5146,73.2433,73.4827,199533.0
2019-08-23 09:40:00,92.09,92.2,91.92,91.94,114108.0,73.4827,73.5705,73.347,73.363,114108.0
2019-08-23 09:50:00,91.94,92.03,91.92,92.01,75712.0,73.363,73.4348,73.347,73.4189,75712.0
2019-08-23 10:00:00,92.02,92.27,91.91,92.15,155434.0,73.4268,73.6263,73.3391,73.5306,155434.0
2019-08-23 10:10:00,92.14,92.34,91.99,92.27,101868.0,73.5226,73.6822,73.4029,73.6263,101868.0
2019-08-23 10:20:00,92.27,92.31,92.21,92.26,77481.0,73.6263,73.6582,73.5785,73.6183,77481.0
2019-08-23 10:30:00,92.27,92.41,92.25,92.31,97737.0,73.6263,73.738,73.6104,73.6582,97737.0
2019-08-23 10:40:00,92.32,92.53,92.31,92.44,68723.0,73.6662,73.8338,73.6582,73.762,68723.0
2019-08-23 10:50:00,92.45,92.55,92.4,92.4,65094.0,73.77,73.8498,73.7301,73.7301,65094.0
2019-08-23 11:00:00,92.41,92.43,91.5,91.51,267479.0,73.738,73.754,73.0119,73.0199,267479.0
2019-08-23 11:10:00,91.51,92.07,91.46,92.04,89037.0,73.0199,73.4667,72.98,73.4428,89037.0
2019-08-23 11:20:00,92.02,92.03,91.65,91.8,58221.0,73.4268,73.4348,73.1316,73.2513,58221.0
2019-08-23 11:30:00,91.78,91.8,91.5,91.59,64677.0,73.2353,73.2513,73.0119,73.0837,64677.0
2019-08-23 11:40:00,91.58,91.59,91.4,91.43,48875.0,73.0757,73.0837,72.9321,72.9561,48875.0
2019-08-23 11:50:00,91.44,91.5,91.38,91.42,85747.0,72.964,73.0119,72.9162,72.9481,85747.0
2019-08-23 12:00:00,91.43,91.57,91.4,91.54,64546.0,72.9561,73.0678,72.9321,73.0438,64546.0
2019-08-23 12:10:00,91.54,91.67,91.49,91.64,53924.0,73.0438,73.1476,73.0039,73.1236,53924.0
2019-08-23 12:20:00,91.62,91.62,91.46,91.47,62853.0,73.1077,73.1077,72.98,72.988,62853.0
2019-08-23 12:30:00,91.46,91.53,91.43,91.53,35860.0,72.98,73.0358,72.9561,73.0358,35860.0
2019-08-23 12:40:00,91.53,91.59,91.31,91.35,75633.0,73.0358,73.0837,72.8603,72.8922,75633.0
2019-08-23 12:50:00,91.35,91.4,91.25,91.36,62772.0,72.8922,72.9321,72.8124,72.9002,62772.0
2019-08-23 13:00:00,91.35,91.38,91.27,91.34,52892.0,72.8922,72.9162,72.8284,72.8842,52892.0
2019-08-23 13:10:00,91.33,91.51,91.32,91.38,50926.0,72.8763,73.0199,72.8683,72.9162,50926.0
2019-08-23 13:20:00,91.37,91.38,91.26,91.3,68838.0,72.9082,72.9162,72.8204,72.8523,68838.0
2019-08-23 13:30:00,91.29,91.38,91.27,91.35,30679.0,72.8443,72.9162,72.8284,72.8922,30679.0
2019-08-23 13:40:00,91.34,91.47,91.3,91.35,44694.0,72.8842,72.988,72.8523,72.8922,44694.0
2019-08-23 13:50:00,91.36,91.44,91.31,91.34,39008.0,72.9002,72.964,72.8603,72.8842,39008.0
2019-08-23 14:00:00,91.34,91.46,91.3,91.4,79057.0,72.8842,72.98,72.8523,72.9321,79057.0
2019-08-23 14:10:00,91.39,91.41,91.25,91.29,85641.0,72.9241,72.9401,72.8124,72.8443,85641.0
2019-08-23 14:20:00,91.29,91.36,91.27,91.33,19034.0,72.8443,72.9002,72.8284,72.8763,19034.0
2019-08-23 14:30:00,91.34,91.41,91.21,91.21,53456.0,72.8842,72.9401,72.7805,72.7805,53456.0
2019-08-23 14:40:00,91.22,91.31,91.1,91.11,48826.0,72.7885,72.8603,72.6927,72.7007,48826.0
2019-08-23 14:50:00,91.1,91.21,91.04,91.18,98341.0,72.6927,72.7805,72.6449,72.7566,98341.0
2019-08-23 15:00:00,91.17,91.21,91.11,91.2,111243.0,72.7486,72.7805,72.7007,72.7725,111243.0
2019-08-23 15:10:00,91.19,91.2,90.98,91.06,107048.0,72.7645,72.7725,72.597,72.6608,107048.0
2019-08-23 15:20:00,91.07,91.12,90.94,90.94,56874.0,72.6688,72.7087,72.5651,72.5651,56874.0
2019-08-23 15:30:00,90.94,90.94,90.69,90.7,69746.0,72.5651,72.5651,72.3656,72.3736,69746.0
2019-08-23 15:40:00,90.7,90.82,90.57,90.66,141489.0,72.3736,72.4693,72.2698,72.3416,141489.0
2019-08-23 15:50:00,90.65,90.72,90.4,90.7,593773.0,72.3337,72.3895,72.1342,72.3736,593773.0
2019-08-26 09:30:00,91.2,91.4,90.85,91.37,148549.0,72.7725,72.9321,72.4932,72.9082,148549.0
2019-08-26 09:40:00,91.36,91.44,91.29,91.35,126469.0,72.9002,72.964,72.8443,72.8922,126469.0
2019-08-26 09:50:00,91.35,91.48,91.3,91.3,75105.0,72.8922,72.996,72.8523,72.8523,75105.0
2019-08-26 10:00:00,91.31,91.31,90.92,90.97,89939.0,72.8603,72.8603,72.5491,72.589,89939.0
2019-08-26 10:10:00,90.97,91.14,90.97,91.07,62250.0,72.589,72.7247,72.589,72.6688,62250.0
2019-08-26 10:20:00,91.07,91.07,90.9,90.92,82135.0,72.6688,72.6688,72.5331,72.5491,82135.0
2019-08-26 10:30:00,90.9,90.98,90.78,90.87,57985.0,72.5331,72.597,72.4374,72.5092,57985.0
2019-08-26 10:40:00,90.87,91.02,90.85,91.01,64893.0,72.5092,72.6289,72.4932,72.6209,64893.0
2019-08-26 10:50:00,91.0,91.07,91.0,91.03,40366.0,72.6129,72.6688,72.6129,72.6369,40366.0
2019-08-26 11:00:00,91.03,91.16,91.0,91.13,48295.0,72.6369,72.7406,72.6129,72.7167,48295.0
2019-08-26 11:10:00,91.13,91.33,91.13,91.19,74481.0,72.7167,72.8763,72.7167,72.7645,74481.0
2019-08-26 11:20:00,91.2,91.26,91.15,91.16,38134.0,72.7725,72.8204,72.7326,72.7406,38134.0
2019-08-26 11:30:00,91.16,91.24,91.13,91.23,43207.0,72.7406,72.8044,72.7167,72.7965,43207.0
2019-08-26 11:40:00,91.22,91.23,91.16,91.19,21218.0,72.7885,72.7965,72.7406,72.7645,21218.0
2019-08-26 11:50:00,91.2,91.22,91.09,91.1,31348.0,72.7725,72.7885,72.6848,72.6927,31348.0
2019-08-26 12:00:00,91.12,91.18,91.1,91.17,33315.0,72.7087,72.7566,72.6927,72.7486,33315.0
2019-08-26 12:10:00,91.16,91.17,90.99,91.01,38452.0,72.7406,72.7486,72.605,72.6209,38452.0
2019-08-26 12:20:00,91.03,91.2,91.02,91.17,35772.0,72.6369,72.7725,72.6289,72.7486,35772.0
2019-08-26 12:30:00,91.18,91.18,91.1,91.11,25715.0,72.7566,72.7566,72.6927,72.7007,25715.0
2019-08-26 12:40:00,91.1,91.13,91.07,91.09,25752.0,72.6927,72.7167,72.6688,72.6848,25752.0
2019-08-26 12:50:00,91.09,91.17,91.09,91.16,34898.0,72.6848,72.7486,72.6848,72.7406,34898.0
2019-08-26 13:00:00,91.17,91.19,91.15,91.18,31240.0,72.7486,72.7645,72.7326,72.7566,31240.0
2019-08-26 13:10:00,91.16,91.19,91.12,91.17,23355.0,72.7406,72.7645,72.7087,72.7486,23355.0
2019-08-26 13:20:00,91.16,91.16,91.07,91.11,20091.0,72.7406,72.7406,72.6688,72.7007,20091.0
2019-08-26 13:30:00,91.11,91.11,91.04,91.07,21734.0,72.7007,72.7007,72.6449,72.6688,21734.0
2019-08-26 13:40:00,91.06,91.13,91.02,91.12,35396.0,72.6608,72.7167,72.6289,72.7087,35396.0
2019-08-26 13:50:00,91.11,91.11,90.88,90.88,36500.0,72.7007,72.7007,72.5172,72.5172,36500.0
2019-08-26 14:00:00,90.89,90.91,90.84,90.9,57904.0,72.5252,72.5411,72.4853,72.5331,57904.0
2019-08-26 14:10:00,90.9,90.92,90.78,90.79,41688.0,72.5331,72.5491,72.4374,72.4454,41688.0
2019-08-26 14:20:00,90.8,90.9,90.77,90.9,28216.0,72.4533,72.5331,72.4294,72.5331,28216.0
2019-08-26 14:30:00,90.89,90.98,90.88,90.96,58000.0,72.5252,72.597,72.5172,72.581,58000.0
2019-08-26 14:40:00,90.96,90.99,90.93,90.94,46718.0,72.581,72.605,72.5571,72.5651,46718.0
2019-08-26 14:50:00,90.95,91.0,90.87,91.0,38804.0,72.573,72.6129,72.5092,72.6129,38804.0
2019-08-26 15:00:00,91.01,91.13,90.96,91.03,41952.0,72.6209,72.7167,72.581,72.6369,41952.0
2019-08-26 15:10:00,91.03,91.19,91.01,91.13,68143.0,72.6369,72.7645,72.6209,72.7167,68143.0
2019-08-26 15:20:00,91.13,91.15,91.06,91.07,73086.0,72.7167,72.7326,72.6608,72.6688,73086.0
2019-08-26 15:30:00,91.07,91.16,91.06,91.1,75427.0,72.6688,72.7406,72.6608,72.6927,75427.0
2019-08-26 15:40:00,91.09,91.2,91.06,91.15,67144.0,72.6848,72.7725,72.6608,72.7326,67144.0
2019-08-26 15:50:00,91.15,91.45,91.15,91.43,247156.0,72.7326,72.972,72.7326,72.9561,247156.0
2019-08-27 09:30:00,91.87,92.13,91.84,91.9,112578.0,73.3071,73.5146,73.2832,73.3311,112578.0
2019-08-27 09:40:00,91.89,92.06,91.87,92.04,94723.0,73.3231,73.4588,73.3071,73.4428,94723.0
2019-08-27 09:50:00,92.03,92.04,91.91,92.01,83974.0,73.4348,73.4428,73.3391,73.4189,83974.0
2019-08-27 10:00:00,92.01,92.1,91.98,92.0,85200.0,73.4189,73.4907,73.3949,73.4109,85200.0
2019-08-27 10:10:00,91.99,92.07,91.94,92.06,51100.0,73.4029,73.4667,73.363,73.4588,51100.0
2019-08-27 10:20:00,92.06,92.07,91.88,91.94,46409.0,73.4588,73.4667,73.3151,73.363,46409.0
2019-08-27 10:30:00,91.93,92.05,91.91,91.91,26073.0,73.355,73.4508,73.3391,73.3391,26073.0
2019-08-27 10:40:00,91.92,91.96,91.83,91.95,75398.0,73.347,73.379,73.2752,73.371,75398.0
2019-08-27 10:50:00,91.95,91.95,91.83,91.84,63693.0,73.371,73.371,73.2752,73.2832,63693.0
2019-08-27 11:00:00,91.84,91.86,91.7,91.72,40086.0,73.2832,73.2992,73.1715,73.1875,40086.0
2019-08-27 11:10:00,91.73,91.76,91.68,91.68,43811.0,73.1954,73.2194,73.1555,73.1555,43811.0
2019-08-27 11:20:00,91.68,91.79,91.67,91.75,41242.0,73.1555,73.2433,73.1476,73.2114,41242.0
2019-08-27 11:30:00,91.75,91.85,91.75,91.8,58768.0,73.2114,73.2912,73.2114,73.2513,58768.0
2019-08-27 11:40:00,91.79,91.86,91.72,91.83,61447.0,73.2433,73.2992,73.1875,73.2752,61447.0
2019-08-27 11:50:00,91.82,91.83,91.69,91.74,32121.0,73.2673,73.2752,73.1635,73.2034,32121.0
2019-08-27 12:00:00,91.74,91.79,91.65,91.7,38614.0,73.2034,73.2433,73.1316,73.1715,38614.0
2019-08-27 12:10:00,91.7,91.73,91.65,91.68,17542.0,73.1715,73.1954,73.1316,73.1555,17542.0
2019-08-27 12:20:00,91.68,91.73,91.66,91.69,31637.0,73.1555,73.1954,73.1396,73.1635,31637.0
2019-08-27 12:30:00,91.68,91.74,91.55,91.58,130952.0,73.1555,73.2034,73.0518,73.0757,130952.0
2019-08-27 12:40:00,91.56,91.62,91.46,91.57,49263.0,73.0598,73.1077,72.98,73.0678,49263.0
2019-08-27 12:50:00,91.57,91.58,91.42,91.44,29060.0,73.0678,73.0757,72.9481,72.964,29060.0
2019-08-27 13:00:00,91.44,91.55,91.43,91.53,60336.0,72.964,73.0518,72.9561,73.0358,60336.0
2019-08-27 13:10:00,91.5,91.54,91.39,91.54,27001.0,73.0119,73.0438,72.9241,73.0438,27001.0
2019-08-27 13:20:00,91.54,91.67,91.54,91.66,23711.0,73.0438,73.1476,73.0438,73.1396,23711.0
2019-08-27 13:30:00,91.66,91.89,91.63,91.76,52690.0,73.1396,73.3231,73.1156,73.2194,52690.0
2019-08-27 13:40:00,91.77,91.89,91.76,91.85,55103.0,73.2274,73.3231,73.2194,73.2912,55103.0
2019-08-27 13:50:00,91.86,91.88,91.8,91.84,29313.0,73.2992,73.3151,73.2513,73.2832,29313.0
2019-08-27 14:00:00,91.84,91.89,91.72,91.72,59443.0,73.2832,73.3231,73.1875,73.1875,59443.0
2019-08-27 14:10:00,91.71,91.72,91.6,91.64,101375.0,73.1795,73.1875,73.0917,73.1236,101375.0
2019-08-27 14:20:00,91.64,91.67,91.57,91.58,103637.0,73.1236,73.1476,73.0678,73.0757,103637.0
2019-08-27 14:30:00,91.56,91.61,91.54,91.6,47507.0,73.0598,73.0997,73.0438,73.0917,47507.0
2019-08-27 14:40:00,91.61,91.64,91.54,91.62,49141.0,73.0997,73.1236,73.0438,73.1077,49141.0
2019-08-27 14:50:00,91.62,91.68,91.58,91.63,37747.0,73.1077,73.1555,73.0757,73.1156,37747.0
2019-08-27 15:00:00,91.64,91.73,91.61,91.64,45754.0,73.1236,73.1954,73.0997,73.1236,45754.0
2019-08-27 15:10:00,91.64,91.64,91.49,91.55,56215.0,73.1236,73.1236,73.0039,73.0518,56215.0
2019-08-27 15:20:00,91.55,91.55,91.41,91.44,52981.0,73.0518,73.0518,72.9401,72.964,52981.0
2019-08-27 15:30:00,91.44,91.46,91.31,91.36,92301.0,72.964,72.98,72.8603,72.9002,92301.0
2019-08-27 15:40:00,91.37,91.42,91.3,91.36,153891.0,72.9082,72.9481,72.8523,72.9002,153891.0
2019-08-27 15:50:00,91.35,91.36,91.06,91.09,441764.0,72.8922,72.9002,72.6608,72.6848,441764.0
2019-08-28 09:30:00,91.02,91.48,90.91,91.06,125450.0,72.6289,72.996,72.5411,72.6608,125450.0
2019-08-28 09:40:00,91.06,91.28,91.02,91.21,103538.0,72.6608,72.8364,72.6289,72.7805,103538.0
2019-08-28 09:50:00,91.22,91.32,91.1,91.28,392935.0,72.7885,72.8683,72.6927,72.8364,392935.0
2019-08-28 10:00:00,91.3,91.41,91.23,91.41,125538.0,72.8523,72.9401,72.7965,72.9401,125538.0
2019-08-28 10:10:00,91.41,91.43,91.3,91.37,56422.0,72.9401,72.9561,72.8523,72.9082,56422.0
2019-08-28 10:20:00,91.38,91.46,91.33,91.39,77069.0,72.9162,72.98,72.8763,72.9241,77069.0
2019-08-28 10:30:00,91.39,91.46,91.22,91.23,157478.0,72.9241,72.98,72.7885,72.7965,157478.0
2019-08-28 10:40:00,91.23,91.41,91.22,91.25,104627.0,72.7965,72.9401,72.7885,72.8124,104627.0
2019-08-28 10:50:00,91.26,91.35,91.24,91.31,143506.0,72.8204,72.8922,72.8044,72.8603,143506.0
2019-08-28 11:00:00,91.31,91.4,91.28,91.33,112748.0,72.8603,72.9321,72.8364,72.8763,112748.0
2019-08-28 11:10:00,91.33,91.43,91.27,91.41,74764.0,72.8763,72.9561,72.8284,72.9401,74764.0
2019-08-28 11:20:00,91.42,91.53,91.39,91.5,67091.0,72.9481,73.0358,72.9241,73.0119,67091.0
2019-08-28 11:30:00,91.49,91.51,91.36,91.42,55035.0,73.0039,73.0199,72.9002,72.9481,55035.0
2019-08-28 11:40:00,91.41,91.51,91.41,91.48,36915.0,72.9401,73.0199,72.9401,72.996,36915.0
2019-08-28 11:50:00,91.48,91.58,91.48,91.53,38452.0,72.996,73.0757,72.996,73.0358,38452.0
2019-08-28 12:00:00,91.54,91.57,91.5,91.55,28007.0,73.0438,73.0678,73.0119,73.0518,28007.0
2019-08-28 12:10:00,91.53,91.53,91.42,91.5,43082.0,73.0358,73.0358,72.9481,73.0119,43082.0
2019-08-28 12:20:00,91.5,91.56,91.4,91.43,59577.0,73.0119,73.0598,72.9321,72.9561,59577.0
2019-08-28 12:30:00,91.44,91.44,91.35,91.35,25067.0,72.964,72.964,72.8922,72.8922,25067.0
2019-08-28 12:40:00,91.35,91.38,91.29,91.35,45919.0,72.8922,72.9162,72.8443,72.8922,45919.0
2019-08-28 12:50:00,91.34,91.52,91.33,91.51,33107.0,72.8842,73.0279,72.8763,73.0199,33107.0
2019-08-28 13:00:00,91.5,91.52,91.43,91.44,20144.0,73.0119,73.0279,72.9561,72.964,20144.0
2019-08-28 13:10:00,91.44,91.44,91.36,91.4,35739.0,72.964,72.964,72.9002,72.9321,35739.0
2019-08-28 13:20:00,91.41,91.42,91.36,91.37,25445.0,72.9401,72.9481,72.9002,72.9082,25445.0
2019-08-28 13:30:00,91.38,91.44,91.37,91.41,62381.0,72.9162,72.964,72.9082,72.9401,62381.0
2019-08-28 13:40:00,91.41,91.48,91.39,91.4,30179.0,72.9401,72.996,72.9241,72.9321,30179.0
2019-08-28 13:50:00,91.4,91.42,91.34,91.35,35521.0,72.9321,72.9481,72.8842,72.8922,35521.0
2019-08-28 14:00:00,91.35,91.38,91.3,91.32,38191.0,72.8922,72.9162,72.8523,72.8683,38191.0
2019-08-28 14:10:00,91.32,91.34,91.23,91.28,60807.0,72.8683,72.8842,72.7965,72.8364,60807.0
2019-08-28 14:20:00,91.29,91.33,91.25,91.33,36429.0,72.8443,72.8763,72.8124,72.8763,36429.0
2019-08-28 14:30:00,91.33,91.38,91.33,91.35,32929.0,72.8763,72.9162,72.8763,72.8922,32929.0
2019-08-28 14:40:00,91.34,91.44,91.3,91.44,38151.0,72.8842,72.964,72.8523,72.964,38151.0
2019-08-28 14:50:00,91.45,91.49,91.42,91.49,36702.0,72.972,73.0039,72.9481,73.0039,36702.0
2019-08-28 15:00:00,91.48,91.49,91.41,91.48,43138.0,72.996,73.0039,72.9401,72.996,43138.0
2019-08-28 15:10:00,91.48,91.5,91.42,91.48,43359.0,72.996,73.0119,72.9481,72.996,43359.0
2019-08-28 15:20:00,91.47,91.48,91.39,91.4,123286.0,72.988,72.996,72.9241,72.9321,123286.0
2019-08-28 15:30:00,91.41,91.43,91.3,91.42,95291.0,72.9401,72.9561,72.8523,72.9481,95291.0
2019-08-28 15:40:00,91.42,91.49,91.41,91.46,81190.0,72.9481,73.0039,72.9401,72.98,81190.0
2019-08-28 15:50:00,91.46,91.48,91.33,91.42,287944.0,72.98,72.996,72.8763,72.9481,287944.0
2019-08-29 09:30:00,91.69,92.11,91.69,91.81,182589.0,73.1635,73.4987,73.1635,73.2593,182589.0
2019-08-29 09:40:00,91.81,91.96,91.81,91.92,71597.0,73.2593,73.379,73.2593,73.347,71597.0
2019-08-29 09:50:00,91.93,92.01,91.8,91.81,179832.0,73.355,73.4189,73.2513,73.2593,179832.0
2019-08-29 10:00:00,91.8,91.85,91.65,91.65,45408.0,73.2513,73.2912,73.1316,73.1316,45408.0
2019-08-29 10:10:00,91.68,91.82,91.64,91.82,53410.0,73.1555,73.2673,73.1236,73.2673,53410.0
2019-08-29 10:20:00,91.82,91.91,91.8,91.89,28766.0,73.2673,73.3391,73.2513,73.3231,28766.0
2019-08-29 10:30:00,91.89,92.05,91.81,91.93,163002.0,73.3231,73.4508,73.2593,73.355,163002.0
2019-08-29 10:40:00,91.93,91.95,91.8,91.8,35027.0,73.355,73.371,73.2513,73.2513,35027.0
2019-08-29 10:50:00,91.81,91.99,91.8,91.99,24429.0,73.2593,73.4029,73.2513,73.4029,24429.0
2019-08-29 11:00:00,91.97,91.99,91.89,91.94,38443.0,73.3869,73.4029,73.3231,73.363,38443.0
2019-08-29 11:10:00,91.94,91.96,91.89,91.93,59305.0,73.363,73.379,73.3231,73.355,59305.0
2019-08-29 11:20:00,91.92,91.95,91.88,91.93,24889.0,73.347,73.371,73.3151,73.355,24889.0
2019-08-29 11:30:00,91.93,92.06,91.92,91.99,27206.0,73.355,73.4588,73.347,73.4029,27206.0
2019-08-29 11:40:00,91.99,92.04,91.99,92.02,37437.0,73.4029,73.4428,73.4029,73.4268,37437.0
2019-08-29 11:50:00,92.01,92.12,91.98,92.09,38734.0,73.4189,73.5066,73.3949,73.4827,38734.0
2019-08-29 12:00:00,92.1,92.17,92.06,92.06,27774.0,73.4907,73.5465,73.4588,73.4588,27774.0
2019-08-29 12:10:00,92.07,92.13,92.07,92.11,21874.0,73.4667,73.5146,73.4667,73.4987,21874.0
2019-08-29 12:20:00,92.11,92.13,92.08,92.1,14231.0,73.4987,73.5146,73.4747,73.4907,14231.0
2019-08-29 12:30:00,92.09,92.24,92.07,92.19,70503.0,73.4827,73.6024,73.4667,73.5625,70503.0
2019-08-29 12:40:00,92.19,92.24,92.13,92.15,34515.0,73.5625,73.6024,73.5146,73.5306,34515.0
2019-08-29 12:50:00,92.16,92.2,92.13,92.17,21785.0,73.5386,73.5705,73.5146,73.5465,21785.0
2019-08-29 13:00:00,92.18,92.2,92.14,92.16,36052.0,73.5545,73.5705,73.5226,73.5386,36052.0
2019-08-29 13:10:00,92.16,92.21,92.16,92.18,20331.0,73.5386,73.5785,73.5386,73.5545,20331.0
2019-08-29 13:20:00,92.19,92.2,92.13,92.13,38703.0,73.5625,73.5705,73.5146,73.5146,38703.0
2019-08-29 13:30:00,92.13,92.17,92.12,92.15,18773.0,73.5146,73.5465,73.5066,73.5306,18773.0
2019-08-29 13:40:00,92.15,92.19,92.14,92.17,24895.0,73.5306,73.5625,73.5226,73.5465,24895.0
2019-08-29 13:50:00,92.16,92.19,92.13,92.18,28451.0,73.5386,73.5625,73.5146,73.5545,28451.0
2019-08-29 14:00:00,92.18,92.21,92.16,92.21,67000.0,73.5545,73.5785,73.5386,73.5785,67000.0
2019-08-29 14:10:00,92.21,92.25,92.12,92.17,75309.0,73.5785,73.6104,73.5066,73.5465,75309.0
2019-08-29 14:20:00,92.16,92.18,92.1,92.16,151826.0,73.5386,73.5545,73.4907,73.5386,151826.0
2019-08-29 14:30:00,92.15,92.17,92.12,92.15,84816.0,73.5306,73.5465,73.5066,73.5306,84816.0
2019-08-29 14:40:00,92.14,92.18,92.14,92.17,43668.0,73.5226,73.5545,73.5226,73.5465,43668.0
2019-08-29 14:50:00,92.18,92.18,92.14,92.16,29527.0,73.5545,73.5545,73.5226,73.5386,29527.0
2019-08-29 15:00:00,92.16,92.17,92.09,92.1,46195.0,73.5386,73.5465,73.4827,73.4907,46195.0
2019-08-29 15:10:00,92.11,92.14,92.09,92.13,33171.0,73.4987,73.5226,73.4827,73.5146,33171.0
2019-08-29 15:20:00,92.13,92.14,92.03,92.05,49406.0,73.5146,73.5226,73.4348,73.4508,49406.0
2019-08-29 15:30:00,92.06,92.1,92.05,92.07,39471.0,73.4588,73.4907,73.4508,73.4667,39471.0
2019-08-29 15:40:00,92.07,92.12,92.02,92.11,55717.0,73.4667,73.5066,73.4268,73.4987,55717.0
2019-08-29 15:50:00,92.11,92.16,92.05,92.15,199807.0,73.4987,73.5386,73.4508,73.5306,199807.0
2019-08-30 09:30:00,92.41,92.44,92.24,92.28,133470.0,73.738,73.762,73.6024,73.6343,133470.0
2019-08-30 09:40:00,92.29,92.3,92.0,92.07,71191.0,73.6423,73.6503,73.4109,73.4667,71191.0
2019-08-30 09:50:00,92.1,92.17,91.94,92.12,132611.0,73.4907,73.5465,73.363,73.5066,132611.0
2019-08-30 10:00:00,92.13,92.33,92.08,92.26,55703.0,73.5146,73.6742,73.4747,73.6183,55703.0
2019-08-30 10:10:00,92.27,92.28,92.12,92.22,50141.0,73.6263,73.6343,73.5066,73.5864,50141.0
2019-08-30 10:20:00,92.21,92.25,92.11,92.23,51266.0,73.5785,73.6104,73.4987,73.5944,51266.0
2019-08-30 10:30:00,92.25,92.28,92.22,92.22,24649.0,73.6104,73.6343,73.5864,73.5864,24649.0
2019-08-30 10:40:00,92.23,92.26,92.19,92.21,37072.0,73.5944,73.6183,73.5625,73.5785,37072.0
2019-08-30 10:50:00,92.21,92.22,92.12,92.19,43681.0,73.5785,73.5864,73.5066,73.5625,43681.0
2019-08-30 11:00:00,92.18,92.19,92.04,92.11,44080.0,73.5545,73.5625,73.4428,73.4987,44080.0
2019-08-30 11:10:00,92.09,92.17,91.91,91.92,75041.0,73.4827,73.5465,73.3391,73.347,75041.0
2019-08-30 11:20:00,91.93,91.97,91.81,91.89,258578.0,73.355,73.3869,73.2593,73.3231,258578.0
2019-08-30 11:30:00,91.88,92.11,91.88,92.04,52318.0,73.3151,73.4987,73.3151,73.4428,52318.0
2019-08-30 11:40:00,92.06,92.11,92.02,92.11,11661.0,73.4588,73.4987,73.4268,73.4987,11661.0
2019-08-30 11:50:00,92.11,92.11,92.04,92.09,26246.0,73.4987,73.4987,73.4428,73.4827,26246.0
2019-08-30 12:00:00,92.08,92.19,92.08,92.13,86361.0,73.4747,73.5625,73.4747,73.5146,86361.0
2019-08-30 12:10:00,92.13,92.18,92.11,92.17,47694.0,73.5146,73.5545,73.4987,73.5465,47694.0
2019-08-30 12:20:00,92.17,92.26,92.15,92.24,27371.0,73.5465,73.6183,73.5306,73.6024,27371.0
2019-08-30 12:30:00,92.25,92.26,92.21,92.25,20649.0,73.6104,73.6183,73.5785,73.6104,20649.0
2019-08-30 12:40:00,92.24,92.25,92.19,92.22,22778.0,73.6024,73.6104,73.5625,73.5864,22778.0
2019-08-30 12:50:00,92.21,92.25,92.16,92.21,46972.0,73.5785,73.6104,73.5386,73.5785,46972.0
2019-08-30 13:00:00,92.22,92.25,92.15,92.15,272747.0,73.5864,73.6104,73.5306,73.5306,272747.0
2019-08-30 13:10:00,92.15,92.22,92.1,92.21,429299.0,73.5306,73.5864,73.4907,73.5785,429299.0
2019-08-30 13:20:00,92.22,92.3,92.21,92.28,164092.0,73.5864,73.6503,73.5785,73.6343,164092.0
2019-08-30 13:30:00,92.27,92.32,92.22,92.23,44668.0,73.6263,73.6662,73.5864,73.5944,44668.0
2019-08-30 13:40:00,92.23,92.28,92.22,92.28,100771.0,73.5944,73.6343,73.5864,73.6343,100771.0
2019-08-30 13:50:00,92.28,92.32,92.19,92.23,139321.0,73.6343,73.6662,73.5625,73.5944,139321.0
2019-08-30 14:00:00,92.22,92.28,92.22,92.28,112768.0,73.5864,73.6343,73.5864,73.6343,112768.0
2019-08-30 14:10:00,92.28,92.36,92.24,92.36,131275.0,73.6343,73.6981,73.6024,73.6981,131275.0
2019-08-30 14:20:00,92.36,92.4,92.33,92.37,145024.0,73.6981,73.7301,73.6742,73.7061,145024.0
2019-08-30 14:30:00,92.38,92.39,92.33,92.36,164562.0,73.7141,73.7221,73.6742,73.6981,164562.0
2019-08-30 14:40:00,92.36,92.36,92.25,92.35,145704.0,73.6981,73.6981,73.6104,73.6902,145704.0
2019-08-30 14:50:00,92.35,92.43,92.33,92.4,191727.0,73.6902,73.754,73.6742,73.7301,191727.0
2019-08-30 15:00:00,92.4,92.41,92.32,92.39,123042.0,73.7301,73.738,73.6662,73.7221,123042.0
2019-08-30 15:10:00,92.39,92.42,92.29,92.31,150001.0,73.7221,73.746,73.6423,73.6582,150001.0
2019-08-30 15:20:00,92.3,92.47,92.3,92.45,108324.0,73.6503,73.7859,73.6503,73.77,108324.0
2019-08-30 15:30:00,92.46,92.51,92.36,92.36,234438.0,73.7779,73.8178,73.6981,73.6981,234438.0
2019-08-30 15:40:00,92.36,92.42,92.27,92.41,233567.0,73.6981,73.746,73.6263,73.738,233567.0
2019-08-30 15:50:00,92.41,92.45,92.19,92.23,540798.0,73.738,73.77,73.5625,73.5944,540798.0
2019-09-03 09:30:00,92.2,92.3,92.0,92.2,387048.0,73.5705,73.6503,73.4109,73.5705,387048.0
2019-09-03 09:40:00,92.2,92.46,92.17,92.37,125136.0,73.5705,73.7779,73.5465,73.7061,125136.0
2019-09-03 09:50:00,92.38,92.59,92.38,92.56,221705.0,73.7141,73.8817,73.7141,73.8577,221705.0
2019-09-03 10:00:00,92.53,92.71,92.4,92.63,283791.0,73.8338,73.9774,73.7301,73.9136,283791.0
2019-09-03 10:10:00,92.63,92.78,92.5,92.73,106713.0,73.9136,74.0333,73.8099,73.9934,106713.0
2019-09-03 10:20:00,92.74,92.75,92.61,92.71,128528.0,74.0014,74.0093,73.8976,73.9774,128528.0
2019-09-03 10:30:00,92.7,92.96,92.69,92.94,118017.0,73.9694,74.1769,73.9615,74.1609,118017.0
2019-09-03 10:40:00,92.94,93.01,92.84,92.97,111399.0,74.1609,74.2168,74.0812,74.1849,111399.0
2019-09-03 10:50:00,92.96,93.07,92.96,93.01,142133.0,74.1769,74.2647,74.1769,74.2168,142133.0
2019-09-03 11:00:00,93.02,93.24,92.99,93.16,402361.0,74.2248,74.4003,74.2008,74.3365,402361.0
2019-09-03 11:10:00,93.16,93.2,92.99,93.07,116149.0,74.3365,74.3684,74.2008,74.2647,116149.0
2019-09-03 11:20:00,93.07,93.12,92.89,93.01,93655.0,74.2647,74.3046,74.1211,74.2168,93655.0
2019-09-03 11:30:00,93.03,93.08,92.94,93.05,63517.0,74.2328,74.2727,74.1609,74.2487,63517.0
2019-09-03 11:40:00,93.05,93.11,93.01,93.06,104323.0,74.2487,74.2966,74.2168,74.2567,104323.0
2019-09-03 11:50:00,93.06,93.18,93.05,93.13,53477.0,74.2567,74.3525,74.2487,74.3126,53477.0
2019-09-03 12:00:00,93.13,93.23,93.08,93.08,86862.0,74.3126,74.3924,74.2727,74.2727,86862.0
2019-09-03 12:10:00,93.08,93.17,93.08,93.16,91738.0,74.2727,74.3445,74.2727,74.3365,91738.0
2019-09-03 12:20:00,93.17,93.18,93.07,93.1,47655.0,74.3445,74.3525,74.2647,74.2886,47655.0
2019-09-03 12:30:00,93.1,93.1,93.0,93.07,86088.0,74.2886,74.2886,74.2088,74.2647,86088.0
2019-09-03 12:40:00,93.08,93.18,93.07,93.17,45570.0,74.2727,74.3525,74.2647,74.3445,45570.0
2019-09-03 12:50:00,93.17,93.17,93.0,93.02,83061.0,74.3445,74.3445,74.2088,74.2248,83061.0
2019-09-03 13:00:00,93.03,93.03,92.89,92.91,76712.0,74.2328,74.2328,74.1211,74.137,76712.0
2019-09-03 13:10:00,92.91,92.95,92.88,92.94,63562.0,74.137,74.1689,74.1131,74.1609,63562.0
2019-09-03 13:20:00,92.94,92.94,92.82,92.9,56505.0,74.1609,74.1609,74.0652,74.129,56505.0
2019-09-03 13:30:00,92.9,92.91,92.84,92.88,66384.0,74.129,74.137,74.0812,74.1131,66384.0
2019-09-03 13:40:00,92.88,92.92,92.78,92.78,89791.0,74.1131,74.145,74.0333,74.0333,89791.0
2019-09-03 13:50:00,92.78,92.79,92.73,92.75,80651.0,74.0333,74.0413,73.9934,74.0093,80651.0
2019-09-03 14:00:00,92.75,92.9,92.73,92.9,95597.0,74.0093,74.129,73.9934,74.129,95597.0
2019-09-03 14:10:00,92.9,92.91,92.83,92.86,115336.0,74.129,74.137,74.0732,74.0971,115336.0
2019-09-03 14:20:00,92.87,92.95,92.83,92.87,63293.0,74.1051,74.1689,74.0732,74.1051,63293.0
2019-09-03 14:30:00,92.86,92.94,92.84,92.94,59553.0,74.0971,74.1609,74.0812,74.1609,59553.0
2019-09-03 14:40:00,92.94,92.96,92.86,92.96,156496.0,74.1609,74.1769,74.0971,74.1769,156496.0
2019-09-03 14:50:00,92.98,93.08,92.97,93.06,66042.0,74.1929,74.2727,74.1849,74.2567,66042.0
2019-09-03 15:00:00,93.06,93.06,92.9,92.95,81223.0,74.2567,74.2567,74.129,74.1689,81223.0
2019-09-03 15:10:00,92.97,93.01,92.87,92.98,97361.0,74.1849,74.2168,74.1051,74.1929,97361.0
2019-09-03 15:20:00,92.98,93.06,92.97,93.0,200900.0,74.1929,74.2567,74.1849,74.2088,200900.0
2019-09-03 15:30:00,92.99,93.1,92.88,93.1,188112.0,74.2008,74.2886,74.1131,74.2886,188112.0
2019-09-03 15:40:00,93.1,93.11,93.0,93.02,185983.0,74.2886,74.2966,74.2088,74.2248,185983.0
2019-09-03 15:50:00,93.02,93.19,93.01,93.18,515666.0,74.2248,74.3604,74.2168,74.3525,515666.0
2019-09-04 09:30:00,93.55,93.82,93.55,93.72,273270.0,74.6477,74.8631,74.6477,74.7833,273270.0
2019-09-04 09:40:00,93.73,93.99,93.73,93.91,309096.0,74.7913,74.9988,74.7913,74.935,309096.0
2019-09-04 09:50:00,93.91,94.01,93.81,93.87,206329.0,74.935,75.0148,74.8552,74.903,206329.0
2019-09-04 10:00:00,93.87,93.9,93.65,93.66,78241.0,74.903,74.927,74.7275,74.7355,78241.0
2019-09-04 10:10:00,93.67,93.68,93.44,93.55,179365.0,74.7434,74.7514,74.5599,74.6477,179365.0
2019-09-04 10:20:00,93.56,93.71,93.53,93.67,77362.0,74.6557,74.7754,74.6317,74.7434,77362.0
2019-09-04 10:30:00,93.66,93.79,93.64,93.79,50675.0,74.7355,74.8392,74.7195,74.8392,50675.0
2019-09-04 10:40:00,93.78,93.79,93.68,93.71,42407.0,74.8312,74.8392,74.7514,74.7754,42407.0
2019-09-04 10:50:00,93.71,93.87,93.71,93.87,45682.0,74.7754,74.903,74.7754,74.903,45682.0
2019-09-04 11:00:00,93.87,93.89,93.82,93.83,27982.0,74.903,74.919,74.8631,74.8711,27982.0
2019-09-04 11:10:00,93.83,93.85,93.68,93.77,79217.0,74.8711,74.8871,74.7514,74.8232,79217.0
2019-09-04 11:20:00,93.77,93.86,93.73,93.81,51931.0,74.8232,74.8951,74.7913,74.8552,51931.0
2019-09-04 11:30:00,93.81,93.86,93.7,93.85,48093.0,74.8552,74.8951,74.7674,74.8871,48093.0
2019-09-04 11:40:00,93.85,93.97,93.85,93.97,45242.0,74.8871,74.9828,74.8871,74.9828,45242.0
2019-09-04 11:50:00,93.97,94.04,93.95,93.97,49519.0,74.9828,75.0387,74.9669,74.9828,49519.0
2019-09-04 12:00:00,93.98,94.01,93.95,93.99,23426.0,74.9908,75.0148,74.9669,74.9988,23426.0
2019-09-04 12:10:00,94.0,94.07,93.96,93.98,26240.0,75.0068,75.0626,74.9749,74.9908,26240.0
2019-09-04 12:20:00,93.98,93.99,93.91,93.94,83707.0,74.9908,74.9988,74.935,74.9589,83707.0
2019-09-04 12:30:00,93.93,93.94,93.85,93.91,62156.0,74.9509,74.9589,74.8871,74.935,62156.0
2019-09-04 12:40:00,93.9,93.94,93.87,93.9,40449.0,74.927,74.9589,74.903,74.927,40449.0
2019-09-04 12:50:00,93.89,93.96,93.88,93.95,62809.0,74.919,74.9749,74.911,74.9669,62809.0
2019-09-04 13:00:00,93.94,93.94,93.83,93.89,121841.0,74.9589,74.9589,74.8711,74.919,121841.0
2019-09-04 13:10:00,93.89,93.9,93.8,93.82,122682.0,74.919,74.927,74.8472,74.8631,122682.0
2019-09-04 13:20:00,93.82,93.83,93.76,93.79,63428.0,74.8631,74.8711,74.8153,74.8392,63428.0
2019-09-04 13:30:00,93.79,93.81,93.73,93.74,31789.0,74.8392,74.8552,74.7913,74.7993,31789.0
2019-09-04 13:40:00,93.75,93.75,93.69,93.72,43347.0,74.8073,74.8073,74.7594,74.7833,43347.0
2019-09-04 13:50:00,93.72,93.79,93.72,93.79,35718.0,74.7833,74.8392,74.7833,74.8392,35718.0
2019-09-04 14:00:00,93.79,93.8,93.71,93.73,34560.0,74.8392,74.8472,74.7754,74.7913,34560.0
2019-09-04 14:10:00,93.74,93.76,93.66,93.75,31546.0,74.7993,74.8153,74.7355,74.8073,31546.0
2019-09-04 14:20:00,93.75,93.88,93.72,93.88,44040.0,74.8073,74.911,74.7833,74.911,44040.0
2019-09-04 14:30:00,93.87,93.89,93.83,93.89,79334.0,74.903,74.919,74.8711,74.919,79334.0
2019-09-04 14:40:00,93.88,93.93,93.83,93.91,156470.0,74.911,74.9509,74.8711,74.935,156470.0
2019-09-04 14:50:00,93.91,93.94,93.86,93.91,77941.0,74.935,74.9589,74.8951,74.935,77941.0
2019-09-04 15:00:00,93.92,93.97,93.91,93.95,45180.0,74.9429,74.9828,74.935,74.9669,45180.0
2019-09-04 15:10:00,93.94,93.95,93.76,93.76,100445.0,74.9589,74.9669,74.8153,74.8153,100445.0
2019-09-04 15:20:00,93.75,93.83,93.73,93.81,69190.0,74.8073,74.8711,74.7913,74.8552,69190.0
2019-09-04 15:30:00,93.8,93.97,93.79,93.91,166791.0,74.8472,74.9828,74.8392,74.935,166791.0
2019-09-04 15:40:00,93.91,93.92,93.8,93.88,242286.0,74.935,74.9429,74.8472,74.911,242286.0
2019-09-04 15:50:00,93.88,93.96,93.77,93.93,769155.0,74.911,74.9749,74.8232,74.9509,769155.0
2019-09-05 09:30:00,93.91,94.01,93.2,93.22,347914.0,74.935,75.0148,74.3684,74.3844,347914.0
2019-09-05 09:40:00,93.21,93.29,93.1,93.26,154987.0,74.3764,74.4402,74.2886,74.4163,154987.0
2019-09-05 09:50:00,93.27,93.58,93.27,93.57,103620.0,74.4243,74.6716,74.4243,74.6637,103620.0
2019-09-05 10:00:00,93.58,93.7,93.39,93.52,133448.0,74.6716,74.7674,74.52,74.6238,133448.0
2019-09-05 10:10:00,93.51,93.58,93.35,93.58,110976.0,74.6158,74.6716,74.4881,74.6716,110976.0
2019-09-05 10:20:00,93.58,93.58,93.28,93.31,137021.0,74.6716,74.6716,74.4323,74.4562,137021.0
2019-09-05 10:30:00,93.31,93.44,93.27,93.43,191405.0,74.4562,74.5599,74.4243,74.5519,191405.0
2019-09-05 10:40:00,93.45,93.56,93.39,93.42,188699.0,74.5679,74.6557,74.52,74.544,188699.0
2019-09-05 10:50:00,93.43,93.5,93.31,93.41,313189.0,74.5519,74.6078,74.4562,74.536,313189.0
2019-09-05 11:00:00,93.41,93.52,93.36,93.45,233738.0,74.536,74.6238,74.4961,74.5679,233738.0
2019-09-05 11:10:00,93.46,93.5,93.21,93.22,183634.0,74.5759,74.6078,74.3764,74.3844,183634.0
2019-09-05 11:20:00,93.21,93.4,93.18,93.39,60388.0,74.3764,74.528,74.3525,74.52,60388.0
2019-09-05 11:30:00,93.38,93.43,93.35,93.38,32631.0,74.512,74.5519,74.4881,74.512,32631.0
2019-09-05 11:40:00,93.39,93.41,93.21,93.3,35920.0,74.52,74.536,74.3764,74.4482,35920.0
2019-09-05 11:50:00,93.3,93.3,93.1,93.12,40653.0,74.4482,74.4482,74.2886,74.3046,40653.0
2019-09-05 12:00:00,93.11,93.17,93.07,93.14,34077.0,74.2966,74.3445,74.2647,74.3205,34077.0
2019-09-05 12:10:00,93.15,93.22,93.15,93.2,15662.0,74.3285,74.3844,74.3285,74.3684,15662.0
2019-09-05 12:20:00,93.19,93.21,93.14,93.19,22498.0,74.3604,74.3764,74.3205,74.3604,22498.0
2019-09-05 12:30:00,93.19,93.26,93.18,93.24,14268.0,74.3604,74.4163,74.3525,74.4003,14268.0
2019-09-05 12:40:00,93.23,93.23,93.13,93.14,27965.0,74.3924,74.3924,74.3126,74.3205,27965.0
2019-09-05 12:50:00,93.16,93.17,93.11,93.13,22358.0,74.3365,74.3445,74.2966,74.3126,22358.0
2019-09-05 13:00:00,93.14,93.2,93.12,93.15,50071.0,74.3205,74.3684,74.3046,74.3285,50071.0
2019-09-05 13:10:00,93.14,93.17,93.1,93.15,26276.0,74.3205,74.3445,74.2886,74.3285,26276.0
2019-09-05 13:20:00,93.15,93.2,93.13,93.14,47523.0,74.3285,74.3684,74.3126,74.3205,47523.0
2019-09-05 13:30:00,93.14,93.16,93.08,93.13,37305.0,74.3205,74.3365,74.2727,74.3126,37305.0
2019-09-05 13:40:00,93.11,93.17,93.08,93.16,108730.0,74.2966,74.3445,74.2727,74.3365,108730.0
2019-09-05 13:50:00,93.16,93.21,93.12,93.18,81038.0,74.3365,74.3764,74.3046,74.3525,81038.0
2019-09-05 14:00:00,93.18,93.27,93.17,93.19,111996.0,74.3525,74.4243,74.3445,74.3604,111996.0
2019-09-05 14:10:00,93.18,93.4,93.16,93.2,701172.0,74.3525,74.528,74.3365,74.3684,701172.0
2019-09-05 14:20:00,93.2,93.22,93.11,93.17,31898.0,74.3684,74.3844,74.2966,74.3445,31898.0
2019-09-05 14:30:00,93.16,93.2,93.14,93.19,279983.0,74.3365,74.3684,74.3205,74.3604,279983.0
2019-09-05 14:40:00,93.19,93.27,93.14,93.24,223227.0,74.3604,74.4243,74.3205,74.4003,223227.0
2019-09-05 14:50:00,93.25,93.35,93.21,93.32,60252.0,74.4083,74.4881,74.3764,74.4642,60252.0
2019-09-05 15:00:00,93.33,93.39,93.3,93.36,90368.0,74.4721,74.52,74.4482,74.4961,90368.0
2019-09-05 15:10:00,93.36,93.42,93.35,93.38,28837.0,74.4961,74.544,74.4881,74.512,28837.0
2019-09-05 15:20:00,93.38,93.39,93.33,93.35,75930.0,74.512,74.52,74.4721,74.4881,75930.0
2019-09-05 15:30:00,93.34,93.36,93.24,93.26,113930.0,74.4801,74.4961,74.4003,74.4163,113930.0
2019-09-05 15:40:00,93.26,93.29,93.23,93.25,229873.0,74.4163,74.4402,74.3924,74.4083,229873.0
2019-09-05 15:50:00,93.25,93.33,93.19,93.27,602448.0,74.4083,74.4721,74.3604,74.4243,602448.0
2019-09-06 09:30:00,93.51,93.56,93.28,93.53,161392.0,74.6158,74.6557,74.4323,74.6317,161392.0
2019-09-06 09:40:00,93.53,93.61,93.38,93.48,108507.0,74.6317,74.6956,74.512,74.5918,108507.0
2019-09-06 09:50:00,93.48,93.59,93.4,93.52,67511.0,74.5918,74.6796,74.528,74.6238,67511.0
2019-09-06 10:00:00,93.52,93.64,93.37,93.48,45616.0,74.6238,74.7195,74.5041,74.5918,45616.0
2019-09-06 10:10:00,93.5,93.59,93.45,93.51,28233.0,74.6078,74.6796,74.5679,74.6158,28233.0
2019-09-06 10:20:00,93.51,93.67,93.48,93.66,34570.0,74.6158,74.7434,74.5918,74.7355,34570.0
2019-09-06 10:30:00,93.64,93.71,93.57,93.7,23044.0,74.7195,74.7754,74.6637,74.7674,23044.0
2019-09-06 10:40:00,93.7,93.78,93.65,93.65,55914.0,74.7674,74.8312,74.7275,74.7275,55914.0
2019-09-06 10:50:00,93.65,93.79,93.62,93.78,66167.0,74.7275,74.8392,74.7036,74.8312,66167.0
2019-09-06 11:00:00,93.78,93.79,93.7,93.7,59304.0,74.8312,74.8392,74.7674,74.7674,59304.0
2019-09-06 11:10:00,93.69,93.7,93.49,93.53,30403.0,74.7594,74.7674,74.5998,74.6317,30403.0
2019-09-06 11:20:00,93.52,93.64,93.51,93.53,31659.0,74.6238,74.7195,74.6158,74.6317,31659.0
2019-09-06 11:30:00,93.53,93.59,93.46,93.57,38996.0,74.6317,74.6796,74.5759,74.6637,38996.0
2019-09-06 11:40:00,93.58,93.73,93.57,93.68,84214.0,74.6716,74.7913,74.6637,74.7514,84214.0
2019-09-06 11:50:00,93.66,93.67,93.52,93.54,45081.0,74.7355,74.7434,74.6238,74.6397,45081.0
2019-09-06 12:00:00,93.54,93.6,93.52,93.54,95916.0,74.6397,74.6876,74.6238,74.6397,95916.0
2019-09-06 12:10:00,93.54,93.55,93.49,93.49,38110.0,74.6397,74.6477,74.5998,74.5998,38110.0
2019-09-06 12:20:00,93.5,93.53,93.44,93.45,43042.0,74.6078,74.6317,74.5599,74.5679,43042.0
2019-09-06 12:30:00,93.45,93.47,93.39,93.43,42745.0,74.5679,74.5839,74.52,74.5519,42745.0
2019-09-06 12:40:00,93.41,93.42,93.24,93.25,31909.0,74.536,74.544,74.4003,74.4083,31909.0
2019-09-06 12:50:00,93.24,93.33,93.22,93.27,49567.0,74.4003,74.4721,74.3844,74.4243,49567.0
2019-09-06 13:00:00,93.25,93.29,93.23,93.26,18402.0,74.4083,74.4402,74.3924,74.4163,18402.0
2019-09-06 13:10:00,93.25,93.41,93.24,93.37,24913.0,74.4083,74.536,74.4003,74.5041,24913.0
2019-09-06 13:20:00,93.38,93.46,93.36,93.46,24954.0,74.512,74.5759,74.4961,74.5759,24954.0
2019-09-06 13:30:00,93.47,93.49,93.43,93.47,25673.0,74.5839,74.5998,74.5519,74.5839,25673.0
2019-09-06 13:40:00,93.47,93.49,93.43,93.49,23234.0,74.5839,74.5998,74.5519,74.5998,23234.0
2019-09-06 13:50:00,93.48,93.57,93.47,93.53,20099.0,74.5918,74.6637,74.5839,74.6317,20099.0
2019-09-06 14:00:00,93.52,93.59,93.49,93.56,21209.0,74.6238,74.6796,74.5998,74.6557,21209.0
2019-09-06 14:10:00,93.55,93.56,93.48,93.55,45566.0,74.6477,74.6557,74.5918,74.6477,45566.0
2019-09-06 14:20:00,93.55,93.56,93.46,93.46,90299.0,74.6477,74.6557,74.5759,74.5759,90299.0
2019-09-06 14:30:00,93.45,93.49,93.42,93.42,58513.0,74.5679,74.5998,74.544,74.544,58513.0
2019-09-06 14:40:00,93.42,93.42,93.37,93.39,65665.0,74.544,74.544,74.5041,74.52,65665.0
2019-09-06 14:50:00,93.4,93.47,93.39,93.46,39188.0,74.528,74.5839,74.52,74.5759,39188.0
2019-09-06 15:00:00,93.47,93.51,93.43,93.5,33340.0,74.5839,74.6158,74.5519,74.6078,33340.0
2019-09-06 15:10:00,93.51,93.55,93.46,93.48,29423.0,74.6158,74.6477,74.5759,74.5918,29423.0
2019-09-06 15:20:00,93.49,93.52,93.44,93.49,45454.0,74.5998,74.6238,74.5599,74.5998,45454.0
2019-09-06 15:30:00,93.49,93.52,93.45,93.49,66375.0,74.5998,74.6238,74.5679,74.5998,66375.0
2019-09-06 15:40:00,93.49,93.5,93.4,93.43,156190.0,74.5998,74.6078,74.528,74.5519,156190.0
2019-09-06 15:50:00,93.43,93.51,93.39,93.47,468287.0,74.5519,74.6158,74.52,74.5839,468287.0
2019-09-09 09:30:00,93.45,93.46,93.02,93.06,252585.0,74.5679,74.5759,74.2248,74.2567,252585.0
2019-09-09 09:40:00,93.06,93.16,92.98,93.05,106375.0,74.2567,74.3365,74.1929,74.2487,106375.0
2019-09-09 09:50:00,93.04,93.11,92.89,92.94,93395.0,74.2407,74.2966,74.1211,74.1609,93395.0
2019-09-09 10:00:00,92.95,93.06,92.91,92.96,141014.0,74.1689,74.2567,74.137,74.1769,141014.0
2019-09-09 10:10:00,92.95,93.07,92.92,92.98,79556.0,74.1689,74.2647,74.145,74.1929,79556.0
2019-09-09 10:20:00,92.99,93.03,92.9,92.93,78068.0,74.2008,74.2328,74.129,74.153,78068.0
2019-09-09 10:30:00,92.93,92.98,92.88,92.96,53805.0,74.153,74.1929,74.1131,74.1769,53805.0
2019-09-09 10:40:00,92.97,93.03,92.89,92.92,64713.0,74.1849,74.2328,74.1211,74.145,64713.0
2019-09-09 10:50:00,92.92,92.94,92.75,92.82,91874.0,74.145,74.1609,74.0093,74.0652,91874.0
2019-09-09 11:00:00,92.82,92.99,92.79,92.92,70624.0,74.0652,74.2008,74.0413,74.145,70624.0
2019-09-09 11:10:00,92.92,92.96,92.8,92.88,119397.0,74.145,74.1769,74.0492,74.1131,119397.0
2019-09-09 11:20:00,92.88,92.93,92.75,92.8,55667.0,74.1131,74.153,74.0093,74.0492,55667.0
2019-09-09 11:30:00,92.8,93.02,92.8,92.93,71113.0,74.0492,74.2248,74.0492,74.153,71113.0
2019-09-09 11:40:00,92.93,92.94,92.85,92.88,39902.0,74.153,74.1609,74.0891,74.1131,39902.0
2019-09-09 11:50:00,92.88,93.01,92.88,92.96,44904.0,74.1131,74.2168,74.1131,74.1769,44904.0
2019-09-09 12:00:00,92.95,93.04,92.94,92.99,32515.0,74.1689,74.2407,74.1609,74.2008,32515.0
2019-09-09 12:10:00,92.99,93.06,92.95,93.02,43650.0,74.2008,74.2567,74.1689,74.2248,43650.0
2019-09-09 12:20:00,93.01,93.02,92.86,92.88,51837.0,74.2168,74.2248,74.0971,74.1131,51837.0
2019-09-09 12:30:00,92.86,92.93,92.84,92.92,43463.0,74.0971,74.153,74.0812,74.145,43463.0
2019-09-09 12:40:00,92.92,93.12,92.92,93.05,45339.0,74.145,74.3046,74.145,74.2487,45339.0
2019-09-09 12:50:00,93.06,93.13,93.03,93.08,43550.0,74.2567,74.3126,74.2328,74.2727,43550.0
2019-09-09 13:00:00,93.07,93.09,92.93,92.94,59566.0,74.2647,74.2806,74.153,74.1609,59566.0
2019-09-09 13:10:00,92.94,92.99,92.94,92.98,91422.0,74.1609,74.2008,74.1609,74.1929,91422.0
2019-09-09 13:20:00,92.98,92.99,92.93,92.95,37375.0,74.1929,74.2008,74.153,74.1689,37375.0
2019-09-09 13:30:00,92.97,93.03,92.94,93.03,27705.0,74.1849,74.2328,74.1609,74.2328,27705.0
2019-09-09 13:40:00,93.02,93.02,92.93,92.97,52403.0,74.2248,74.2248,74.153,74.1849,52403.0
2019-09-09 13:50:00,92.96,93.02,92.94,92.99,62866.0,74.1769,74.2248,74.1609,74.2008,62866.0
2019-09-09 14:00:00,93.0,93.09,92.98,93.06,43806.0,74.2088,74.2806,74.1929,74.2567,43806.0
2019-09-09 14:10:00,93.05,93.05,92.9,92.9,38864.0,74.2487,74.2487,74.129,74.129,38864.0
2019-09-09 14:20:00,92.91,92.96,92.9,92.94,58649.0,74.137,74.1769,74.129,74.1609,58649.0
2019-09-09 14:30:00,92.94,92.97,92.88,92.91,142176.0,74.1609,74.1849,74.1131,74.137,142176.0
2019-09-09 14:40:00,92.92,93.04,92.92,93.01,47874.0,74.145,74.2407,74.145,74.2168,47874.0
2019-09-09 14:50:00,93.02,93.02,92.94,92.95,54695.0,74.2248,74.2248,74.1609,74.1689,54695.0
2019-09-09 15:00:00,92.94,92.98,92.89,92.93,127705.0,74.1609,74.1929,74.1211,74.153,127705.0
2019-09-09 15:10:00,92.95,93.06,92.93,93.02,108870.0,74.1689,74.2567,74.153,74.2248,108870.0
2019-09-09 15:20:00,93.01,93.09,93.0,93.02,94369.0,74.2168,74.2806,74.2088,74.2248,94369.0
2019-09-09 15:30:00,93.02,93.02,92.96,93.0,105617.0,74.2248,74.2248,74.1769,74.2088,105617.0
2019-09-09 15:40:00,93.0,93.07,92.97,92.99,185138.0,74.2088,74.2647,74.1849,74.2008,185138.0
2019-09-09 15:50:00,93.0,93.04,92.91,93.02,311311.0,74.2088,74.2407,74.137,74.2248,311311.0
2019-09-10 09:30:00,92.66,92.68,92.09,92.61,219147.0,73.9375,73.9535,73.4827,73.8976,219147.0
2019-09-10 09:40:00,92.62,92.64,92.15,92.24,126618.0,73.9056,73.9216,73.5306,73.6024,126618.0
2019-09-10 09:50:00,92.26,92.26,91.99,92.06,169913.0,73.6183,73.6183,73.4029,73.4588,169913.0
2019-09-10 10:00:00,92.05,92.05,91.77,91.85,539256.0,73.4508,73.4508,73.2274,73.2912,539256.0
2019-09-10 10:10:00,91.85,91.9,91.65,91.71,219688.0,73.2912,73.3311,73.1316,73.1795,219688.0
2019-09-10 10:20:00,91.71,91.75,91.52,91.67,184183.0,73.1795,73.2114,73.0279,73.1476,184183.0
2019-09-10 10:30:00,91.66,91.67,91.45,91.45,200729.0,73.1396,73.1476,72.972,72.972,200729.0
2019-09-10 10:40:00,91.42,91.54,91.42,91.54,158945.0,72.9481,73.0438,72.9481,73.0438,158945.0
2019-09-10 10:50:00,91.56,91.68,91.47,91.52,91760.0,73.0598,73.1555,72.988,73.0279,91760.0
2019-09-10 11:00:00,91.53,91.59,91.42,91.56,79540.0,73.0358,73.0837,72.9481,73.0598,79540.0
2019-09-10 11:10:00,91.57,91.57,91.33,91.33,85084.0,73.0678,73.0678,72.8763,72.8763,85084.0
2019-09-10 11:20:00,91.33,91.4,91.24,91.32,147650.0,72.8763,72.9321,72.8044,72.8683,147650.0
2019-09-10 11:30:00,91.32,91.48,91.32,91.42,57950.0,72.8683,72.996,72.8683,72.9481,57950.0
2019-09-10 11:40:00,91.42,91.45,91.25,91.43,76957.0,72.9481,72.972,72.8124,72.9561,76957.0
2019-09-10 11:50:00,91.42,91.52,91.35,91.41,90848.0,72.9481,73.0279,72.8922,72.9401,90848.0
2019-09-10 12:00:00,91.4,91.5,91.34,91.45,91656.0,72.9321,73.0119,72.8842,72.972,91656.0
2019-09-10 12:10:00,91.47,91.64,91.46,91.62,53273.0,72.988,73.1236,72.98,73.1077,53273.0
2019-09-10 12:20:00,91.63,91.75,91.62,91.73,69032.0,73.1156,73.2114,73.1077,73.1954,69032.0
2019-09-10 12:30:00,91.73,91.74,91.67,91.68,73436.0,73.1954,73.2034,73.1476,73.1555,73436.0
2019-09-10 12:40:00,91.7,91.8,91.64,91.78,41040.0,73.1715,73.2513,73.1236,73.2353,41040.0
2019-09-10 12:50:00,91.77,91.86,91.73,91.86,45172.0,73.2274,73.2992,73.1954,73.2992,45172.0
2019-09-10 13:00:00,91.87,91.97,91.87,91.91,74797.0,73.3071,73.3869,73.3071,73.3391,74797.0
2019-09-10 13:10:00,91.91,91.99,91.87,91.92,44999.0,73.3391,73.4029,73.3071,73.347,44999.0
2019-09-10 13:20:00,91.91,91.91,91.78,91.8,52690.0,73.3391,73.3391,73.2353,73.2513,52690.0
2019-09-10 13:30:00,91.81,91.86,91.78,91.81,54045.0,73.2593,73.2992,73.2353,73.2593,54045.0
2019-09-10 13:40:00,91.82,91.91,91.79,91.89,69707.0,73.2673,73.3391,73.2433,73.3231,69707.0
2019-09-10 13:50:00,91.88,91.97,91.87,91.9,96868.0,73.3151,73.3869,73.3071,73.3311,96868.0
2019-09-10 14:00:00,91.9,91.96,91.83,91.86,55400.0,73.3311,73.379,73.2752,73.2992,55400.0
2019-09-10 14:10:00,91.85,91.85,91.7,91.73,50192.0,73.2912,73.2912,73.1715,73.1954,50192.0
2019-09-10 14:20:00,91.72,91.72,91.63,91.64,58894.0,73.1875,73.1875,73.1156,73.1236,58894.0
2019-09-10 14:30:00,91.64,91.69,91.6,91.65,49602.0,73.1236,73.1635,73.0917,73.1316,49602.0
2019-09-10 14:40:00,91.65,91.66,91.57,91.57,80287.0,73.1316,73.1396,73.0678,73.0678,80287.0
2019-09-10 14:50:00,91.59,91.61,91.51,91.58,67080.0,73.0837,73.0997,73.0199,73.0757,67080.0
2019-09-10 15:00:00,91.59,91.61,91.52,91.57,70172.0,73.0837,73.0997,73.0279,73.0678,70172.0
2019-09-10 15:10:00,91.56,91.57,91.48,91.52,69111.0,73.0598,73.0678,72.996,73.0279,69111.0
2019-09-10 15:20:00,91.52,91.6,91.48,91.59,77462.0,73.0279,73.0917,72.996,73.0837,77462.0
2019-09-10 15:30:00,91.6,91.73,91.58,91.71,83846.0,73.0917,73.1954,73.0757,73.1795,83846.0
2019-09-10 15:40:00,91.72,91.83,91.7,91.78,121623.0,73.1875,73.2752,73.1715,73.2353,121623.0
2019-09-10 15:50:00,91.78,92.04,91.78,92.03,410651.0,73.2353,73.4428,73.2353,73.4348,410651.0
2019-09-11 09:30:00,91.92,92.03,91.42,91.86,197302.0,73.347,73.4348,72.9481,73.2992,197302.0
2019-09-11 09:40:00,91.87,91.9,91.65,91.84,205184.0,73.3071,73.3311,73.1316,73.2832,205184.0
2019-09-11 09:50:00,91.83,91.87,91.7,91.84,150911.0,73.2752,73.3071,73.1715,73.2832,150911.0
2019-09-11 10:00:00,91.82,91.83,91.63,91.8,89611.0,73.2673,73.2752,73.1156,73.2513,89611.0
2019-09-11 10:10:00,91.8,91.89,91.73,91.89,63014.0,73.2513,73.3231,73.1954,73.3231,63014.0
2019-09-11 10:20:00,91.87,91.95,91.8,91.9,74381.0,73.3071,73.371,73.2513,73.3311,74381.0
2019-09-11 10:30:00,91.9,91.93,91.7,91.8,129459.0,73.3311,73.355,73.1715,73.2513,129459.0
2019-09-11 10:40:00,91.81,91.86,91.73,91.82,92430.0,73.2593,73.2992,73.1954,73.2673,92430.0
2019-09-11 10:50:00,91.83,91.9,91.75,91.86,85241.0,73.2752,73.3311,73.2114,73.2992,85241.0
2019-09-11 11:00:00,91.87,91.9,91.74,91.78,117671.0,73.3071,73.3311,73.2034,73.2353,117671.0
2019-09-11 11:10:00,91.78,91.8,91.63,91.64,60582.0,73.2353,73.2513,73.1156,73.1236,60582.0
2019-09-11 11:20:00,91.65,91.81,91.65,91.73,56875.0,73.1316,73.2593,73.1316,73.1954,56875.0
2019-09-11 11:30:00,91.74,91.9,91.74,91.88,53371.0,73.2034,73.3311,73.2034,73.3151,53371.0
2019-09-11 11:40:00,91.88,92.05,91.87,91.93,89175.0,73.3151,73.4508,73.3071,73.355,89175.0
2019-09-11 11:50:00,91.93,92.1,91.92,92.07,63199.0,73.355,73.4907,73.347,73.4667,63199.0
2019-09-11 12:00:00,92.08,92.17,91.96,92.15,72837.0,73.4747,73.5465,73.379,73.5306,72837.0
2019-09-11 12:10:00,92.14,92.16,92.03,92.04,43876.0,73.5226,73.5386,73.4348,73.4428,43876.0
2019-09-11 12:20:00,92.04,92.13,92.04,92.1,55880.0,73.4428,73.5146,73.4428,73.4907,55880.0
2019-09-11 12:30:00,92.09,92.2,92.08,92.19,77174.0,73.4827,73.5705,73.4747,73.5625,77174.0
2019-09-11 12:40:00,92.18,92.2,92.09,92.15,55177.0,73.5545,73.5705,73.4827,73.5306,55177.0
2019-09-11 12:50:00,92.14,92.25,92.14,92.21,48150.0,73.5226,73.6104,73.5226,73.5785,48150.0
2019-09-11 13:00:00,92.22,92.27,92.19,92.2,34459.0,73.5864,73.6263,73.5625,73.5705,34459.0
2019-09-11 13:10:00,92.2,92.23,92.15,92.21,51899.0,73.5705,73.5944,73.5306,73.5785,51899.0
2019-09-11 13:20:00,92.21,92.23,92.16,92.21,41884.0,73.5785,73.5944,73.5386,73.5785,41884.0
2019-09-11 13:30:00,92.19,92.23,92.17,92.22,67143.0,73.5625,73.5944,73.5465,73.5864,67143.0
2019-09-11 13:40:00,92.22,92.28,92.14,92.24,67649.0,73.5864,73.6343,73.5226,73.6024,67649.0
2019-09-11 13:50:00,92.24,92.24,92.18,92.19,39036.0,73.6024,73.6024,73.5545,73.5625,39036.0
2019-09-11 14:00:00,92.21,92.25,92.16,92.21,51197.0,73.5785,73.6104,73.5386,73.5785,51197.0
2019-09-11 14:10:00,92.21,92.25,92.12,92.23,44643.0,73.5785,73.6104,73.5066,73.5944,44643.0
2019-09-11 14:20:00,92.23,92.29,92.19,92.22,41854.0,73.5944,73.6423,73.5625,73.5864,41854.0
2019-09-11 14:30:00,92.22,92.25,92.1,92.13,72484.0,73.5864,73.6104,73.4907,73.5146,72484.0
2019-09-11 14:40:00,92.14,92.18,92.07,92.09,48243.0,73.5226,73.5545,73.4667,73.4827,48243.0
2019-09-11 14:50:00,92.09,92.15,92.07,92.11,67964.0,73.4827,73.5306,73.4667,73.4987,67964.0
2019-09-11 15:00:00,92.09,92.21,92.07,92.2,65349.0,73.4827,73.5785,73.4667,73.5705,65349.0
2019-09-11 15:10:00,92.2,92.24,92.15,92.19,44799.0,73.5705,73.6024,73.5306,73.5625,44799.0
2019-09-11 15:20:00,92.18,92.23,92.15,92.16,64870.0,73.5545,73.5944,73.5306,73.5386,64870.0
2019-09-11 15:30:00,92.16,92.21,92.11,92.16,82197.0,73.5386,73.5785,73.4987,73.5386,82197.0
2019-09-11 15:40:00,92.16,92.21,92.08,92.13,144642.0,73.5386,73.5785,73.4747,73.5146,144642.0
2019-09-11 15:50:00,92.13,92.22,92.12,92.18,535419.0,73.5146,73.5864,73.5066,73.5545,535419.0
2019-09-12 09:30:00,92.85,93.17,92.81,92.84,232103.0,74.0891,74.3445,74.0572,74.0812,232103.0
2019-09-12 09:40:00,92.85,92.88,92.53,92.63,196474.0,74.0891,74.1131,73.8338,73.9136,196474.0
2019-09-12 09:50:00,92.64,92.75,92.38,92.54,172815.0,73.9216,74.0093,73.7141,73.8418,172815.0
2019-09-12 10:00:00,92.52,92.57,92.24,92.27,115418.0,73.8258,73.8657,73.6024,73.6263,115418.0
2019-09-12 10:10:00,92.27,92.59,92.09,92.12,144201.0,73.6263,73.8817,73.4827,73.5066,144201.0
2019-09-12 10:20:00,92.12,92.48,92.12,92.44,57627.0,73.5066,73.7939,73.5066,73.762,57627.0
2019-09-12 10:30:00,92.45,92.62,92.4,92.45,65197.0,73.77,73.9056,73.7301,73.77,65197.0
2019-09-12 10:40:00,92.46,92.66,92.43,92.58,40303.0,73.7779,73.9375,73.754,73.8737,40303.0
2019-09-12 10:50:00,92.57,92.61,92.42,92.48,95426.0,73.8657,73.8976,73.746,73.7939,95426.0
2019-09-12 11:00:00,92.45,92.53,92.4,92.45,26553.0,73.77,73.8338,73.7301,73.77,26553.0
2019-09-12 11:10:00,92.45,92.55,92.41,92.55,56571.0,73.77,73.8498,73.738,73.8498,56571.0
2019-09-12 11:20:00,92.54,92.59,92.47,92.55,52618.0,73.8418,73.8817,73.7859,73.8498,52618.0
2019-09-12 11:30:00,92.56,92.67,92.52,92.64,80765.0,73.8577,73.9455,73.8258,73.9216,80765.0
2019-09-12 11:40:00,92.64,92.65,92.52,92.55,49841.0,73.9216,73.9295,73.8258,73.8498,49841.0
2019-09-12 11:50:00,92.53,92.59,92.48,92.57,212221.0,73.8338,73.8817,73.7939,73.8657,212221.0
2019-09-12 12:00:00,92.56,92.6,92.48,92.49,25566.0,73.8577,73.8896,73.7939,73.8019,25566.0
2019-09-12 12:10:00,92.49,92.53,92.44,92.45,21259.0,73.8019,73.8338,73.762,73.77,21259.0
2019-09-12 12:20:00,92.44,92.47,92.39,92.4,28011.0,73.762,73.7859,73.7221,73.7301,28011.0
2019-09-12 12:30:00,92.39,92.48,92.33,92.44,66218.0,73.7221,73.7939,73.6742,73.762,66218.0
2019-09-12 12:40:00,92.44,92.51,92.44,92.49,40411.0,73.762,73.8178,73.762,73.8019,40411.0
2019-09-12 12:50:00,92.48,92.52,92.44,92.51,57386.0,73.7939,73.8258,73.762,73.8178,57386.0
2019-09-12 13:00:00,92.51,92.59,92.43,92.58,55120.0,73.8178,73.8817,73.754,73.8737,55120.0
2019-09-12 13:10:00,92.58,92.65,92.55,92.61,22566.0,73.8737,73.9295,73.8498,73.8976,22566.0
2019-09-12 13:20:00,92.59,92.62,92.54,92.57,29851.0,73.8817,73.9056,73.8418,73.8657,29851.0
2019-09-12 13:30:00,92.57,92.61,92.56,92.58,24734.0,73.8657,73.8976,73.8577,73.8737,24734.0
2019-09-12 13:40:00,92.58,92.65,92.55,92.64,40373.0,73.8737,73.9295,73.8498,73.9216,40373.0
2019-09-12 13:50:00,92.64,92.7,92.62,92.64,18805.0,73.9216,73.9694,73.9056,73.9216,18805.0
2019-09-12 14:00:00,92.64,92.65,92.58,92.58,34066.0,73.9216,73.9295,73.8737,73.8737,34066.0
2019-09-12 14:10:00,92.57,92.63,92.56,92.59,20799.0,73.8657,73.9136,73.8577,73.8817,20799.0
2019-09-12 14:20:00,92.59,92.67,92.57,92.66,25442.0,73.8817,73.9455,73.8657,73.9375,25442.0
2019-09-12 14:30:00,92.66,92.71,92.61,92.7,28271.0,73.9375,73.9774,73.8976,73.9694,28271.0
2019-09-12 14:40:00,92.71,92.75,92.67,92.7,49530.0,73.9774,74.0093,73.9455,73.9694,49530.0
2019-09-12 14:50:00,92.7,92.8,92.69,92.78,32999.0,73.9694,74.0492,73.9615,74.0333,32999.0
2019-09-12 15:00:00,92.79,92.81,92.68,92.7,51676.0,74.0413,74.0572,73.9535,73.9694,51676.0
2019-09-12 15:10:00,92.7,92.78,92.69,92.77,37647.0,73.9694,74.0333,73.9615,74.0253,37647.0
2019-09-12 15:20:00,92.77,92.8,92.71,92.72,62673.0,74.0253,74.0492,73.9774,73.9854,62673.0
2019-09-12 15:30:00,92.73,92.76,92.68,92.68,61993.0,73.9934,74.0173,73.9535,73.9535,61993.0
2019-09-12 15:40:00,92.67,92.78,92.65,92.73,141845.0,73.9455,74.0333,73.9295,73.9934,141845.0
2019-09-12 15:50:00,92.73,92.76,92.61,92.64,385857.0,73.9934,74.0173,73.8976,73.9216,385857.0
2019-09-13 09:30:00,92.52,92.64,92.38,92.63,322312.0,73.8258,73.9216,73.7141,73.9136,322312.0
2019-09-13 09:40:00,92.64,92.99,92.56,92.95,156589.0,73.9216,74.2008,73.8577,74.1689,156589.0
2019-09-13 09:50:00,92.95,92.97,92.69,92.81,261285.0,74.1689,74.1849,73.9615,74.0572,261285.0
2019-09-13 10:00:00,92.79,92.91,92.68,92.86,90151.0,74.0413,74.137,73.9535,74.0971,90151.0
2019-09-13 10:10:00,92.85,92.9,92.73,92.83,95540.0,74.0891,74.129,73.9934,74.0732,95540.0
2019-09-13 10:20:00,92.84,92.88,92.74,92.78,53748.0,74.0812,74.1131,74.0014,74.0333,53748.0
2019-09-13 10:30:00,92.78,92.83,92.69,92.72,61538.0,74.0333,74.0732,73.9615,73.9854,61538.0
2019-09-13 10:40:00,92.72,92.79,92.69,92.75,31336.0,73.9854,74.0413,73.9615,74.0093,31336.0
2019-09-13 10:50:00,92.74,92.76,92.61,92.61,122693.0,74.0014,74.0173,73.8976,73.8976,122693.0
2019-09-13 11:00:00,92.62,92.65,92.38,92.39,78303.0,73.9056,73.9295,73.7141,73.7221,78303.0
2019-09-13 11:10:00,92.4,92.4,92.24,92.24,326276.0,73.7301,73.7301,73.6024,73.6024,326276.0
2019-09-13 11:20:00,92.25,92.26,92.1,92.11,155839.0,73.6104,73.6183,73.4907,73.4987,155839.0
2019-09-13 11:30:00,92.12,92.15,91.99,92.0,60033.0,73.5066,73.5306,73.4029,73.4109,60033.0
2019-09-13 11:40:00,92.0,92.11,91.89,92.1,108376.0,73.4109,73.4987,73.3231,73.4907,108376.0
2019-09-13 11:50:00,92.1,92.15,92.01,92.03,52283.0,73.4907,73.5306,73.4189,73.4348,52283.0
2019-09-13 12:00:00,92.02,92.09,91.92,92.09,48228.0,73.4268,73.4827,73.347,73.4827,48228.0
2019-09-13 12:10:00,92.08,92.09,92.0,92.06,188584.0,73.4747,73.4827,73.4109,73.4588,188584.0
2019-09-13 12:20:00,92.07,92.07,91.88,91.88,44306.0,73.4667,73.4667,73.3151,73.3151,44306.0
2019-09-13 12:30:00,91.87,91.87,91.74,91.78,35483.0,73.3071,73.3071,73.2034,73.2353,35483.0
2019-09-13 12:40:00,91.76,91.84,91.76,91.8,27183.0,73.2194,73.2832,73.2194,73.2513,27183.0
2019-09-13 12:50:00,91.8,91.81,91.69,91.74,21981.0,73.2513,73.2593,73.1635,73.2034,21981.0
2019-09-13 13:00:00,91.74,91.79,91.71,91.77,25295.0,73.2034,73.2433,73.1795,73.2274,25295.0
2019-09-13 13:10:00,91.76,91.81,91.71,91.72,56906.0,73.2194,73.2593,73.1795,73.1875,56906.0
2019-09-13 13:20:00,91.72,91.72,91.63,91.7,45093.0,73.1875,73.1875,73.1156,73.1715,45093.0
2019-09-13 13:30:00,91.7,91.72,91.49,91.51,31460.0,73.1715,73.1875,73.0039,73.0199,31460.0
2019-09-13 13:40:00,91.5,91.51,91.4,91.46,108055.0,73.0119,73.0199,72.9321,72.98,108055.0
2019-09-13 13:50:00,91.47,91.52,91.43,91.43,37700.0,72.988,73.0279,72.9561,72.9561,37700.0
2019-09-13 14:00:00,91.44,91.5,91.37,91.37,47250.0,72.964,73.0119,72.9082,72.9082,47250.0
2019-09-13 14:10:00,91.38,91.44,91.36,91.4,115513.0,72.9162,72.964,72.9002,72.9321,115513.0
2019-09-13 14:20:00,91.4,91.47,91.37,91.47,69092.0,72.9321,72.988,72.9082,72.988,69092.0
2019-09-13 14:30:00,91.47,91.51,91.44,91.51,390063.0,72.988,73.0199,72.964,73.0199,390063.0
2019-09-13 14:40:00,91.5,91.53,91.46,91.47,62235.0,73.0119,73.0358,72.98,72.988,62235.0
2019-09-13 14:50:00,91.47,91.53,91.47,91.47,61669.0,72.988,73.0358,72.988,72.988,61669.0
2019-09-13 15:00:00,91.47,91.49,91.41,91.45,248766.0,72.988,73.0039,72.9401,72.972,248766.0
2019-09-13 15:10:00,91.45,91.49,91.42,91.47,330984.0,72.972,73.0039,72.9481,72.988,330984.0
2019-09-13 15:20:00,91.47,91.53,91.43,91.51,137880.0,72.988,73.0358,72.9561,73.0199,137880.0
2019-09-13 15:30:00,91.51,91.6,91.5,91.59,261985.0,73.0199,73.0917,73.0119,73.0837,261985.0
2019-09-13 15:40:00,91.59,91.66,91.56,91.66,331077.0,73.0837,73.1396,73.0598,73.1396,331077.0
2019-09-13 15:50:00,91.66,91.73,91.6,91.63,660399.0,73.1396,73.1954,73.0917,73.1156,660399.0
2019-09-16 09:30:00,91.8,91.89,91.49,91.75,210158.0,73.2513,73.3231,73.0039,73.2114,210158.0
2019-09-16 09:40:00,91.74,91.87,91.72,91.84,466555.0,73.2034,73.3071,73.1875,73.2832,466555.0
2019-09-16 09:50:00,91.84,91.95,91.7,91.83,210826.0,73.2832,73.371,73.1715,73.2752,210826.0
2019-09-16 10:00:00,91.82,92.02,91.8,91.87,168443.0,73.2673,73.4268,73.2513,73.3071,168443.0
2019-09-16 10:10:00,91.88,91.98,91.83,91.92,166451.0,73.3151,73.3949,73.2752,73.347,166451.0
2019-09-16 10:20:00,91.92,91.95,91.81,91.9,55556.0,73.347,73.371,73.2593,73.3311,55556.0
2019-09-16 10:30:00,91.86,91.94,91.81,91.87,57840.0,73.2992,73.363,73.2593,73.3071,57840.0
2019-09-16 10:40:00,91.86,91.93,91.83,91.9,39949.0,73.2992,73.355,73.2752,73.3311,39949.0
2019-09-16 10:50:00,91.9,92.1,91.9,91.99,54167.0,73.3311,73.4907,73.3311,73.4029,54167.0
2019-09-16 11:00:00,91.99,92.12,91.93,92.11,60837.0,73.4029,73.5066,73.355,73.4987,60837.0
2019-09-16 11:10:00,92.12,92.12,91.95,91.98,49201.0,73.5066,73.5066,73.371,73.3949,49201.0
2019-09-16 11:20:00,91.95,92.1,91.94,92.07,92345.0,73.371,73.4907,73.363,73.4667,92345.0
2019-09-16 11:30:00,92.07,92.19,92.06,92.14,48402.0,73.4667,73.5625,73.4588,73.5226,48402.0
2019-09-16 11:40:00,92.13,92.16,92.05,92.07,40102.0,73.5146,73.5386,73.4508,73.4667,40102.0
2019-09-16 11:50:00,92.08,92.15,92.05,92.06,101160.0,73.4747,73.5306,73.4508,73.4588,101160.0
2019-09-16 12:00:00,92.07,92.16,92.05,92.09,36049.0,73.4667,73.5386,73.4508,73.4827,36049.0
2019-09-16 12:10:00,92.1,92.22,92.1,92.19,25800.0,73.4907,73.5864,73.4907,73.5625,25800.0
2019-09-16 12:20:00,92.19,92.21,92.15,92.15,33707.0,73.5625,73.5785,73.5306,73.5306,33707.0
2019-09-16 12:30:00,92.17,92.21,92.14,92.2,23422.0,73.5465,73.5785,73.5226,73.5705,23422.0
2019-09-16 12:40:00,92.22,92.24,92.18,92.19,34958.0,73.5864,73.6024,73.5545,73.5625,34958.0
2019-09-16 12:50:00,92.2,92.25,92.19,92.22,34976.0,73.5705,73.6104,73.5625,73.5864,34976.0
2019-09-16 13:00:00,92.22,92.28,92.2,92.28,22330.0,73.5864,73.6343,73.5705,73.6343,22330.0
2019-09-16 13:10:00,92.28,92.34,92.27,92.32,22922.0,73.6343,73.6822,73.6263,73.6662,22922.0
2019-09-16 13:20:00,92.31,92.33,92.26,92.27,46481.0,73.6582,73.6742,73.6183,73.6263,46481.0
2019-09-16 13:30:00,92.28,92.29,92.23,92.26,44986.0,73.6343,73.6423,73.5944,73.6183,44986.0
2019-09-16 13:40:00,92.26,92.3,92.23,92.27,24811.0,73.6183,73.6503,73.5944,73.6263,24811.0
2019-09-16 13:50:00,92.28,92.35,92.25,92.35,27752.0,73.6343,73.6902,73.6104,73.6902,27752.0
2019-09-16 14:00:00,92.34,92.37,92.24,92.24,40046.0,73.6822,73.7061,73.6024,73.6024,40046.0
2019-09-16 14:10:00,92.24,92.32,92.24,92.32,38300.0,73.6024,73.6662,73.6024,73.6662,38300.0
2019-09-16 14:20:00,92.33,92.36,92.3,92.32,29063.0,73.6742,73.6981,73.6503,73.6662,29063.0
2019-09-16 14:30:00,92.31,92.35,92.28,92.35,67440.0,73.6582,73.6902,73.6343,73.6902,67440.0
2019-09-16 14:40:00,92.37,92.47,92.35,92.47,343789.0,73.7061,73.7859,73.6902,73.7859,343789.0
2019-09-16 14:50:00,92.46,92.59,92.45,92.58,415164.0,73.7779,73.8817,73.77,73.8737,415164.0
2019-09-16 15:00:00,92.58,92.58,92.46,92.48,60313.0,73.8737,73.8737,73.7779,73.7939,60313.0
2019-09-16 15:10:00,92.48,92.52,92.44,92.45,103320.0,73.7939,73.8258,73.762,73.77,103320.0
2019-09-16 15:20:00,92.45,92.53,92.42,92.5,160427.0,73.77,73.8338,73.746,73.8099,160427.0
2019-09-16 15:30:00,92.5,92.52,92.41,92.44,160962.0,73.8099,73.8258,73.738,73.762,160962.0
2019-09-16 15:40:00,92.44,92.46,92.38,92.39,162266.0,73.762,73.7779,73.7141,73.7221,162266.0
2019-09-16 15:50:00,92.39,92.54,92.39,92.49,294080.0,73.7221,73.8418,73.7221,73.8019,294080.0
2019-09-17 09:30:00,92.85,93.25,92.61,93.12,313259.0,74.0891,74.4083,73.8976,74.3046,313259.0
2019-09-17 09:40:00,93.14,93.25,93.03,93.19,107076.0,74.3205,74.4083,74.2328,74.3604,107076.0
2019-09-17 09:50:00,93.2,93.22,93.05,93.13,106534.0,74.3684,74.3844,74.2487,74.3126,106534.0
2019-09-17 10:00:00,93.13,93.22,93.03,93.22,106645.0,74.3126,74.3844,74.2328,74.3844,106645.0
2019-09-17 10:10:00,93.23,93.35,93.12,93.3,89606.0,74.3924,74.4881,74.3046,74.4482,89606.0
2019-09-17 10:20:00,93.3,93.46,93.17,93.45,55694.0,74.4482,74.5759,74.3445,74.5679,55694.0
2019-09-17 10:30:00,93.44,93.47,93.2,93.27,42003.0,74.5599,74.5839,74.3684,74.4243,42003.0
2019-09-17 10:40:00,93.26,93.29,93.07,93.12,34499.0,74.4163,74.4402,74.2647,74.3046,34499.0
2019-09-17 10:50:00,93.11,93.26,93.06,93.16,120269.0,74.2966,74.4163,74.2567,74.3365,120269.0
2019-09-17 11:00:00,93.16,93.21,93.04,93.09,52941.0,74.3365,74.3764,74.2407,74.2806,52941.0
2019-09-17 11:10:00,93.1,93.13,92.98,93.03,75492.0,74.2886,74.3126,74.1929,74.2328,75492.0
2019-09-17 11:20:00,93.03,93.08,92.96,93.06,80058.0,74.2328,74.2727,74.1769,74.2567,80058.0
2019-09-17 11:30:00,93.06,93.17,93.06,93.17,54978.0,74.2567,74.3445,74.2567,74.3445,54978.0
2019-09-17 11:40:00,93.17,93.29,93.17,93.26,39079.0,74.3445,74.4402,74.3445,74.4163,39079.0
2019-09-17 11:50:00,93.26,93.27,93.13,93.13,29911.0,74.4163,74.4243,74.3126,74.3126,29911.0
2019-09-17 12:00:00,93.14,93.19,93.08,93.1,38629.0,74.3205,74.3604,74.2727,74.2886,38629.0
2019-09-17 12:10:00,93.11,93.12,93.03,93.07,38368.0,74.2966,74.3046,74.2328,74.2647,38368.0
2019-09-17 12:20:00,93.06,93.1,93.04,93.06,55975.0,74.2567,74.2886,74.2407,74.2567,55975.0
2019-09-17 12:30:00,93.07,93.11,93.03,93.05,42160.0,74.2647,74.2966,74.2328,74.2487,42160.0
2019-09-17 12:40:00,93.06,93.12,93.04,93.05,50761.0,74.2567,74.3046,74.2407,74.2487,50761.0
2019-09-17 12:50:00,93.05,93.11,93.03,93.05,47902.0,74.2487,74.2966,74.2328,74.2487,47902.0
2019-09-17 13:00:00,93.04,93.05,92.95,92.96,33212.0,74.2407,74.2487,74.1689,74.1769,33212.0
2019-09-17 13:10:00,92.96,92.99,92.92,92.97,30331.0,74.1769,74.2008,74.145,74.1849,30331.0
2019-09-17 13:20:00,92.98,92.99,92.9,92.92,43554.0,74.1929,74.2008,74.129,74.145,43554.0
2019-09-17 13:30:00,92.92,92.96,92.89,92.93,32658.0,74.145,74.1769,74.1211,74.153,32658.0
2019-09-17 13:40:00,92.94,93.08,92.93,93.03,48996.0,74.1609,74.2727,74.153,74.2328,48996.0
2019-09-17 13:50:00,93.03,93.12,92.99,93.06,42408.0,74.2328,74.3046,74.2008,74.2567,42408.0
2019-09-17 14:00:00,93.07,93.22,93.07,93.16,40058.0,74.2647,74.3844,74.2647,74.3365,40058.0
2019-09-17 14:10:00,93.16,93.19,93.03,93.07,58996.0,74.3365,74.3604,74.2328,74.2647,58996.0
2019-09-17 14:20:00,93.06,93.08,93.01,93.06,59405.0,74.2567,74.2727,74.2168,74.2567,59405.0
2019-09-17 14:30:00,93.07,93.08,92.98,92.99,41115.0,74.2647,74.2727,74.1929,74.2008,41115.0
2019-09-17 14:40:00,92.99,93.07,92.99,93.04,40915.0,74.2008,74.2647,74.2008,74.2407,40915.0
2019-09-17 14:50:00,93.05,93.06,92.99,93.01,40503.0,74.2487,74.2567,74.2008,74.2168,40503.0
2019-09-17 15:00:00,93.01,93.07,93.01,93.04,49474.0,74.2168,74.2647,74.2168,74.2407,49474.0
2019-09-17 15:10:00,93.04,93.07,92.97,93.05,56647.0,74.2407,74.2647,74.1849,74.2487,56647.0
2019-09-17 15:20:00,93.05,93.14,93.04,93.13,107850.0,74.2487,74.3205,74.2407,74.3126,107850.0
2019-09-17 15:30:00,93.13,93.38,93.12,93.37,242361.0,74.3126,74.512,74.3046,74.5041,242361.0
2019-09-17 15:40:00,93.37,93.44,93.35,93.41,163057.0,74.5041,74.5599,74.4881,74.536,163057.0
2019-09-17 15:50:00,93.4,93.48,93.38,93.44,347805.0,74.528,74.5918,74.512,74.5599,347805.0
2019-09-18 09:30:00,93.84,93.97,93.27,93.29,496553.0,74.8791,74.9828,74.4243,74.4402,496553.0
2019-09-18 09:40:00,93.28,93.43,93.21,93.25,517870.0,74.4323,74.5519,74.3764,74.4083,517870.0
2019-09-18 09:50:00,93.25,93.26,93.11,93.23,448108.0,74.4083,74.4163,74.2966,74.3924,448108.0
2019-09-18 10:00:00,93.23,93.26,92.93,93.0,364705.0,74.3924,74.4163,74.153,74.2088,364705.0
2019-09-18 10:10:00,93.01,93.12,92.91,93.09,81775.0,74.2168,74.3046,74.137,74.2806,81775.0
2019-09-18 10:20:00,93.1,93.17,93.04,93.04,76230.0,74.2886,74.3445,74.2407,74.2407,76230.0
2019-09-18 10:30:00,93.04,93.06,92.98,93.01,110757.0,74.2407,74.2567,74.1929,74.2168,110757.0
2019-09-18 10:40:00,93.01,93.03,92.9,92.96,56111.0,74.2168,74.2328,74.129,74.1769,56111.0
2019-09-18 10:50:00,92.95,93.02,92.93,92.99,95874.0,74.1689,74.2248,74.153,74.2008,95874.0
2019-09-18 11:00:00,92.99,93.04,92.94,92.98,194333.0,74.2008,74.2407,74.1609,74.1929,194333.0
2019-09-18 11:10:00,92.99,93.09,92.97,93.06,111224.0,74.2008,74.2806,74.1849,74.2567,111224.0
2019-09-18 11:20:00,93.04,93.04,92.96,92.98,90791.0,74.2407,74.2407,74.1769,74.1929,90791.0
2019-09-18 11:30:00,92.96,93.08,92.96,93.05,27679.0,74.1769,74.2727,74.1769,74.2487,27679.0
2019-09-18 11:40:00,93.07,93.18,93.04,93.17,23470.0,74.2647,74.3525,74.2407,74.3445,23470.0
2019-09-18 11:50:00,93.16,93.21,93.14,93.19,16982.0,74.3365,74.3764,74.3205,74.3604,16982.0
2019-09-18 12:00:00,93.19,93.19,93.13,93.17,33530.0,74.3604,74.3604,74.3126,74.3445,33530.0
2019-09-18 12:10:00,93.17,93.22,93.15,93.21,39228.0,74.3445,74.3844,74.3285,74.3764,39228.0
2019-09-18 12:20:00,93.22,93.26,93.18,93.26,49933.0,74.3844,74.4163,74.3525,74.4163,49933.0
2019-09-18 12:30:00,93.25,93.27,93.21,93.22,28345.0,74.4083,74.4243,74.3764,74.3844,28345.0
2019-09-18 12:40:00,93.22,93.23,93.19,93.21,45558.0,74.3844,74.3924,74.3604,74.3764,45558.0
2019-09-18 12:50:00,93.2,93.21,93.17,93.2,29299.0,74.3684,74.3764,74.3445,74.3684,29299.0
2019-09-18 13:00:00,93.19,93.22,93.14,93.14,21372.0,74.3604,74.3844,74.3205,74.3205,21372.0
2019-09-18 13:10:00,93.16,93.18,93.14,93.17,27274.0,74.3365,74.3525,74.3205,74.3445,27274.0
2019-09-18 13:20:00,93.18,93.19,93.1,93.12,92406.0,74.3525,74.3604,74.2886,74.3046,92406.0
2019-09-18 13:30:00,93.12,93.12,93.02,93.07,189067.0,74.3046,74.3046,74.2248,74.2647,189067.0
2019-09-18 13:40:00,93.06,93.13,93.03,93.1,126258.0,74.2567,74.3126,74.2328,74.2886,126258.0
2019-09-18 13:50:00,93.1,93.22,93.1,93.2,63602.0,74.2886,74.3844,74.2886,74.3684,63602.0
2019-09-18 14:00:00,93.2,93.2,92.75,92.97,49920.0,74.3684,74.3684,74.0093,74.1849,49920.0
2019-09-18 14:10:00,92.95,92.99,92.57,92.58,322719.0,74.1689,74.2008,73.8657,73.8737,322719.0
2019-09-18 14:20:00,92.58,92.63,92.53,92.61,122837.0,73.8737,73.9136,73.8338,73.8976,122837.0
2019-09-18 14:30:00,92.62,92.73,92.55,92.61,102013.0,73.9056,73.9934,73.8498,73.8976,102013.0
2019-09-18 14:40:00,92.59,92.63,92.34,92.44,172684.0,73.8817,73.9136,73.6822,73.762,172684.0
2019-09-18 14:50:00,92.44,92.71,92.4,92.69,95464.0,73.762,73.9774,73.7301,73.9615,95464.0
2019-09-18 15:00:00,92.69,92.79,92.51,92.77,128430.0,73.9615,74.0413,73.8178,74.0253,128430.0
2019-09-18 15:10:00,92.76,92.87,92.75,92.86,81159.0,74.0173,74.1051,74.0093,74.0971,81159.0
2019-09-18 15:20:00,92.85,92.93,92.84,92.92,95982.0,74.0891,74.153,74.0812,74.145,95982.0
2019-09-18 15:30:00,92.92,93.12,92.92,93.06,166072.0,74.145,74.3046,74.145,74.2567,166072.0
2019-09-18 15:40:00,93.06,93.15,93.0,93.13,164926.0,74.2567,74.3285,74.2088,74.3126,164926.0
2019-09-18 15:50:00,93.14,93.19,93.06,93.13,209292.0,74.3205,74.3604,74.2567,74.3126,209292.0
2019-09-19 09:30:00,93.32,93.63,93.31,93.45,197745.0,74.4642,74.7115,74.4562,74.5679,197745.0
2019-09-19 09:40:00,93.47,93.53,93.24,93.24,56973.0,74.5839,74.6317,74.4003,74.4003,56973.0
2019-09-19 09:50:00,93.25,93.35,93.23,93.31,84480.0,74.4083,74.4881,74.3924,74.4562,84480.0
2019-09-19 10:00:00,93.3,93.36,93.22,93.32,69700.0,74.4482,74.4961,74.3844,74.4642,69700.0
2019-09-19 10:10:00,93.32,93.53,93.31,93.5,41180.0,74.4642,74.6317,74.4562,74.6078,41180.0
2019-09-19 10:20:00,93.5,93.54,93.4,93.44,26947.0,74.6078,74.6397,74.528,74.5599,26947.0
2019-09-19 10:30:00,93.44,93.5,93.39,93.5,23801.0,74.5599,74.6078,74.52,74.6078,23801.0
2019-09-19 10:40:00,93.49,93.54,93.38,93.41,27025.0,74.5998,74.6397,74.512,74.536,27025.0
2019-09-19 10:50:00,93.42,93.43,93.3,93.3,40125.0,74.544,74.5519,74.4482,74.4482,40125.0
2019-09-19 11:00:00,93.32,93.35,93.26,93.31,104851.0,74.4642,74.4881,74.4163,74.4562,104851.0
2019-09-19 11:10:00,93.32,93.48,93.32,93.47,18197.0,74.4642,74.5918,74.4642,74.5839,18197.0
2019-09-19 11:20:00,93.46,93.57,93.43,93.54,27131.0,74.5759,74.6637,74.5519,74.6397,27131.0
2019-09-19 11:30:00,93.54,93.62,93.52,93.61,27613.0,74.6397,74.7036,74.6238,74.6956,27613.0
2019-09-19 11:40:00,93.61,93.67,93.57,93.67,44694.0,74.6956,74.7434,74.6637,74.7434,44694.0
2019-09-19 11:50:00,93.67,93.7,93.62,93.64,108376.0,74.7434,74.7674,74.7036,74.7195,108376.0
2019-09-19 12:00:00,93.62,93.66,93.56,93.66,47421.0,74.7036,74.7355,74.6557,74.7355,47421.0
2019-09-19 12:10:00,93.65,93.66,93.62,93.66,18239.0,74.7275,74.7355,74.7036,74.7355,18239.0
2019-09-19 12:20:00,93.65,93.69,93.56,93.57,34103.0,74.7275,74.7594,74.6557,74.6637,34103.0
2019-09-19 12:30:00,93.56,93.58,93.47,93.47,35745.0,74.6557,74.6716,74.5839,74.5839,35745.0
2019-09-19 12:40:00,93.47,93.58,93.47,93.56,35958.0,74.5839,74.6716,74.5839,74.6557,35958.0
2019-09-19 12:50:00,93.55,93.61,93.53,93.59,20844.0,74.6477,74.6956,74.6317,74.6796,20844.0
2019-09-19 13:00:00,93.59,93.66,93.58,93.6,54979.0,74.6796,74.7355,74.6716,74.6876,54979.0
2019-09-19 13:10:00,93.59,93.61,93.48,93.55,37369.0,74.6796,74.6956,74.5918,74.6477,37369.0
2019-09-19 13:20:00,93.56,93.58,93.49,93.53,18203.0,74.6557,74.6716,74.5998,74.6317,18203.0
2019-09-19 13:30:00,93.53,93.54,93.47,93.49,43764.0,74.6317,74.6397,74.5839,74.5998,43764.0
2019-09-19 13:40:00,93.48,93.52,93.4,93.52,34301.0,74.5918,74.6238,74.528,74.6238,34301.0
2019-09-19 13:50:00,93.52,93.53,93.46,93.48,34252.0,74.6238,74.6317,74.5759,74.5918,34252.0
2019-09-19 14:00:00,93.48,93.5,93.45,93.48,24243.0,74.5918,74.6078,74.5679,74.5918,24243.0
2019-09-19 14:10:00,93.48,93.53,93.47,93.52,29763.0,74.5918,74.6317,74.5839,74.6238,29763.0
2019-09-19 14:20:00,93.52,93.54,93.47,93.5,31894.0,74.6238,74.6397,74.5839,74.6078,31894.0
2019-09-19 14:30:00,93.5,93.62,93.49,93.57,63363.0,74.6078,74.7036,74.5998,74.6637,63363.0
2019-09-19 14:40:00,93.56,93.65,93.54,93.6,59756.0,74.6557,74.7275,74.6397,74.6876,59756.0
2019-09-19 14:50:00,93.6,93.61,93.57,93.61,23379.0,74.6876,74.6956,74.6637,74.6956,23379.0
2019-09-19 15:00:00,93.62,93.64,93.57,93.61,38318.0,74.7036,74.7195,74.6637,74.6956,38318.0
2019-09-19 15:10:00,93.62,93.64,93.57,93.59,44147.0,74.7036,74.7195,74.6637,74.6796,44147.0
2019-09-19 15:20:00,93.59,93.85,93.59,93.73,190762.0,74.6796,74.8871,74.6796,74.7913,190762.0
2019-09-19 15:30:00,93.73,93.74,93.5,93.59,93097.0,74.7913,74.7993,74.6078,74.6796,93097.0
2019-09-19 15:40:00,93.59,93.59,93.47,93.48,174110.0,74.6796,74.6796,74.5839,74.5918,174110.0
2019-09-19 15:50:00,93.48,93.56,93.41,93.47,353812.0,74.5918,74.6557,74.536,74.5839,353812.0
2019-09-20 09:30:00,93.66,93.85,93.59,93.7,171090.0,74.7355,74.8871,74.6796,74.7674,171090.0
2019-09-20 09:40:00,93.72,93.73,93.54,93.64,60700.0,74.7833,74.7913,74.6397,74.7195,60700.0
2019-09-20 09:50:00,93.65,93.68,93.55,93.59,60144.0,74.7275,74.7514,74.6477,74.6796,60144.0
2019-09-20 10:00:00,93.61,93.65,93.48,93.61,60413.0,74.6956,74.7275,74.5918,74.6956,60413.0
2019-09-20 10:10:00,93.6,93.6,93.45,93.56,83722.0,74.6876,74.6876,74.5679,74.6557,83722.0
2019-09-20 10:20:00,93.56,93.62,93.53,93.58,59285.0,74.6557,74.7036,74.6317,74.6716,59285.0
2019-09-20 10:30:00,93.58,93.59,93.49,93.52,66458.0,74.6716,74.6796,74.5998,74.6238,66458.0
2019-09-20 10:40:00,93.54,93.55,93.46,93.48,48308.0,74.6397,74.6477,74.5759,74.5918,48308.0
2019-09-20 10:50:00,93.5,93.6,93.48,93.59,40972.0,74.6078,74.6876,74.5918,74.6796,40972.0
2019-09-20 11:00:00,93.58,93.6,93.53,93.58,32249.0,74.6716,74.6876,74.6317,74.6716,32249.0
2019-09-20 11:10:00,93.58,93.61,93.55,93.59,45015.0,74.6716,74.6956,74.6477,74.6796,45015.0
2019-09-20 11:20:00,93.6,93.74,93.6,93.62,28587.0,74.6876,74.7993,74.6876,74.7036,28587.0
2019-09-20 11:30:00,93.62,93.76,93.62,93.73,40199.0,74.7036,74.8153,74.7036,74.7913,40199.0
2019-09-20 11:40:00,93.73,93.82,93.71,93.81,33371.0,74.7913,74.8631,74.7754,74.8552,33371.0
2019-09-20 11:50:00,93.81,93.93,93.8,93.9,31428.0,74.8552,74.9509,74.8472,74.927,31428.0
2019-09-20 12:00:00,93.9,93.94,93.86,93.92,24156.0,74.927,74.9589,74.8951,74.9429,24156.0
2019-09-20 12:10:00,93.92,93.92,93.88,93.91,26607.0,74.9429,74.9429,74.911,74.935,26607.0
2019-09-20 12:20:00,93.91,93.92,93.77,93.8,24758.0,74.935,74.9429,74.8232,74.8472,24758.0
2019-09-20 12:30:00,93.79,93.82,93.75,93.78,25778.0,74.8392,74.8631,74.8073,74.8312,25778.0
2019-09-20 12:40:00,93.77,93.82,93.75,93.77,24829.0,74.8232,74.8631,74.8073,74.8232,24829.0
2019-09-20 12:50:00,93.78,93.83,93.76,93.81,19145.0,74.8312,74.8711,74.8153,74.8552,19145.0
2019-09-20 13:00:00,93.82,93.82,93.78,93.79,19399.0,74.8631,74.8631,74.8312,74.8392,19399.0
2019-09-20 13:10:00,93.79,93.81,93.18,93.42,486948.0,74.8392,74.8552,74.3525,74.544,486948.0
2019-09-20 13:20:00,93.41,93.54,93.36,93.49,61962.0,74.536,74.6397,74.4961,74.5998,61962.0
2019-09-20 13:30:00,93.49,93.56,93.44,93.56,42049.0,74.5998,74.6557,74.5599,74.6557,42049.0
2019-09-20 13:40:00,93.56,93.63,93.54,93.59,25292.0,74.6557,74.7115,74.6397,74.6796,25292.0
2019-09-20 13:50:00,93.57,93.63,93.49,93.62,88237.0,74.6637,74.7115,74.5998,74.7036,88237.0
2019-09-20 14:00:00,93.63,93.74,93.51,93.53,62731.0,74.7115,74.7993,74.6158,74.6317,62731.0
2019-09-20 14:10:00,93.54,93.6,93.52,93.55,23507.0,74.6397,74.6876,74.6238,74.6477,23507.0
2019-09-20 14:20:00,93.55,93.57,93.49,93.5,30862.0,74.6477,74.6637,74.5998,74.6078,30862.0
2019-09-20 14:30:00,93.5,93.55,93.43,93.55,62278.0,74.6078,74.6477,74.5519,74.6477,62278.0
2019-09-20 14:40:00,93.54,93.62,93.54,93.59,24144.0,74.6397,74.7036,74.6397,74.6796,24144.0
2019-09-20 14:50:00,93.59,93.6,93.55,93.57,41704.0,74.6796,74.6876,74.6477,74.6637,41704.0
2019-09-20 15:00:00,93.56,93.64,93.56,93.6,64033.0,74.6557,74.7195,74.6557,74.6876,64033.0
2019-09-20 15:10:00,93.6,93.67,93.56,93.66,106219.0,74.6876,74.7434,74.6557,74.7355,106219.0
2019-09-20 15:20:00,93.65,93.67,93.55,93.58,63401.0,74.7275,74.7434,74.6477,74.6716,63401.0
2019-09-20 15:30:00,93.59,93.59,93.49,93.53,118191.0,74.6796,74.6796,74.5998,74.6317,118191.0
2019-09-20 15:40:00,93.54,93.56,93.45,93.51,170195.0,74.6397,74.6557,74.5679,74.6158,170195.0
2019-09-20 15:50:00,93.51,93.58,93.39,93.4,662111.0,74.6158,74.6716,74.52,74.528,662111.0
2019-09-23 09:30:00,93.26,93.61,93.23,93.55,144187.0,74.4163,74.6956,74.3924,74.6477,144187.0
2019-09-23 09:40:00,93.54,93.66,93.45,93.65,146334.0,74.6397,74.7355,74.5679,74.7275,146334.0
2019-09-23 09:50:00,93.65,93.75,93.61,93.75,75714.0,74.7275,74.8073,74.6956,74.8073,75714.0
2019-09-23 10:00:00,93.75,93.79,93.67,93.75,94521.0,74.8073,74.8392,74.7434,74.8073,94521.0
2019-09-23 10:10:00,93.73,93.83,93.71,93.78,58409.0,74.7913,74.8711,74.7754,74.8312,58409.0
2019-09-23 10:20:00,93.77,93.77,93.66,93.67,38710.0,74.8232,74.8232,74.7355,74.7434,38710.0
2019-09-23 10:30:00,93.69,93.76,93.66,93.68,45363.0,74.7594,74.8153,74.7355,74.7514,45363.0
2019-09-23 10:40:00,93.7,93.7,93.54,93.56,64303.0,74.7674,74.7674,74.6397,74.6557,64303.0
2019-09-23 10:50:00,93.56,93.62,93.5,93.53,38567.0,74.6557,74.7036,74.6078,74.6317,38567.0
2019-09-23 11:00:00,93.55,93.72,93.52,93.6,93254.0,74.6477,74.7833,74.6238,74.6876,93254.0
2019-09-23 11:10:00,93.59,93.61,93.51,93.54,50411.0,74.6796,74.6956,74.6158,74.6397,50411.0
2019-09-23 11:20:00,93.54,93.61,93.52,93.59,40082.0,74.6397,74.6956,74.6238,74.6796,40082.0
2019-09-23 11:30:00,93.6,93.75,93.6,93.7,65207.0,74.6876,74.8073,74.6876,74.7674,65207.0
2019-09-23 11:40:00,93.71,93.72,93.67,93.72,30117.0,74.7754,74.7833,74.7434,74.7833,30117.0
2019-09-23 11:50:00,93.73,93.78,93.69,93.74,54544.0,74.7913,74.8312,74.7594,74.7993,54544.0
2019-09-23 12:00:00,93.75,93.89,93.75,93.88,83914.0,74.8073,74.919,74.8073,74.911,83914.0
2019-09-23 12:10:00,93.88,93.92,93.87,93.91,20342.0,74.911,74.9429,74.903,74.935,20342.0
2019-09-23 12:20:00,93.9,93.99,93.9,93.94,55759.0,74.927,74.9988,74.927,74.9589,55759.0
2019-09-23 12:30:00,93.94,94.0,93.88,93.93,80693.0,74.9589,75.0068,74.911,74.9509,80693.0
2019-09-23 12:40:00,93.93,93.94,93.85,93.86,33108.0,74.9509,74.9589,74.8871,74.8951,33108.0
2019-09-23 12:50:00,93.86,93.89,93.78,93.81,50435.0,74.8951,74.919,74.8312,74.8552,50435.0
2019-09-23 13:00:00,93.81,93.82,93.75,93.8,51387.0,74.8552,74.8631,74.8073,74.8472,51387.0
2019-09-23 13:10:00,93.81,93.85,93.79,93.84,18785.0,74.8552,74.8871,74.8392,74.8791,18785.0
2019-09-23 13:20:00,93.84,93.93,93.83,93.9,82590.0,74.8791,74.9509,74.8711,74.927,82590.0
2019-09-23 13:30:00,93.9,93.92,93.84,93.84,71409.0,74.927,74.9429,74.8791,74.8791,71409.0
2019-09-23 13:40:00,93.86,93.9,93.84,93.89,35042.0,74.8951,74.927,74.8791,74.919,35042.0
2019-09-23 13:50:00,93.89,93.91,93.86,93.89,29755.0,74.919,74.935,74.8951,74.919,29755.0
2019-09-23 14:00:00,93.89,93.93,93.88,93.89,53153.0,74.919,74.9509,74.911,74.919,53153.0
2019-09-23 14:10:00,93.89,93.92,93.82,93.9,53032.0,74.919,74.9429,74.8631,74.927,53032.0
2019-09-23 14:20:00,93.91,93.94,93.85,93.86,30208.0,74.935,74.9589,74.8871,74.8951,30208.0
2019-09-23 14:30:00,93.86,93.89,93.82,93.83,31409.0,74.8951,74.919,74.8631,74.8711,31409.0
2019-09-23 14:40:00,93.84,93.85,93.74,93.75,62438.0,74.8791,74.8871,74.7993,74.8073,62438.0
2019-09-23 14:50:00,93.75,93.77,93.69,93.71,42650.0,74.8073,74.8232,74.7594,74.7754,42650.0
2019-09-23 15:00:00,93.7,93.81,93.66,93.77,73555.0,74.7674,74.8552,74.7355,74.8232,73555.0
2019-09-23 15:10:00,93.78,93.81,93.75,93.78,68772.0,74.8312,74.8552,74.8073,74.8312,68772.0
2019-09-23 15:20:00,93.79,93.83,93.71,93.73,75959.0,74.8392,74.8711,74.7754,74.7913,75959.0
2019-09-23 15:30:00,93.73,93.74,93.64,93.66,66442.0,74.7913,74.7993,74.7195,74.7355,66442.0
2019-09-23 15:40:00,93.66,93.77,93.65,93.74,74408.0,74.7355,74.8232,74.7275,74.7993,74408.0
2019-09-23 15:50:00,93.74,93.78,93.57,93.58,529477.0,74.7993,74.8312,74.6637,74.6716,529477.0
2019-09-24 09:30:00,93.11,93.16,92.88,93.08,317724.0,74.8932,74.9334,74.7082,74.8691,317724.0
2019-09-24 09:40:00,93.09,93.25,93.08,93.18,61851.0,74.8771,75.0058,74.8691,74.9495,61851.0
2019-09-24 09:50:00,93.19,93.22,93.09,93.17,108681.0,74.9576,74.9817,74.8771,74.9415,108681.0
2019-09-24 10:00:00,93.18,93.33,93.15,93.19,242168.0,74.9495,75.0702,74.9254,74.9576,242168.0
2019-09-24 10:10:00,93.17,93.25,93.16,93.21,59650.0,74.9415,75.0058,74.9334,74.9737,59650.0
2019-09-24 10:20:00,93.21,93.24,92.97,93.01,94992.0,74.9737,74.9978,74.7806,74.8128,94992.0
2019-09-24 10:30:00,93.0,93.03,92.93,92.96,34238.0,74.8047,74.8289,74.7484,74.7726,34238.0
2019-09-24 10:40:00,92.96,93.01,92.87,92.97,51973.0,74.7726,74.8128,74.7002,74.7806,51973.0
2019-09-24 10:50:00,92.97,93.02,92.89,92.91,37188.0,74.7806,74.8208,74.7163,74.7323,37188.0
2019-09-24 11:00:00,92.89,92.94,92.87,92.92,64559.0,74.7163,74.7565,74.7002,74.7404,64559.0
2019-09-24 11:10:00,92.94,92.95,92.89,92.94,38695.0,74.7565,74.7645,74.7163,74.7565,38695.0
2019-09-24 11:20:00,92.94,92.96,92.88,92.9,70755.0,74.7565,74.7726,74.7082,74.7243,70755.0
2019-09-24 11:30:00,92.9,92.96,92.79,92.79,79715.0,74.7243,74.7726,74.6358,74.6358,79715.0
2019-09-24 11:40:00,92.8,92.85,92.73,92.83,106076.0,74.6439,74.6841,74.5876,74.668,106076.0
2019-09-24 11:50:00,92.83,92.85,92.78,92.84,27090.0,74.668,74.6841,74.6278,74.676,27090.0
2019-09-24 12:00:00,92.82,92.92,92.8,92.91,34226.0,74.66,74.7404,74.6439,74.7323,34226.0
2019-09-24 12:10:00,92.91,92.91,92.84,92.84,24580.0,74.7323,74.7323,74.676,74.676,24580.0
2019-09-24 12:20:00,92.84,92.84,92.37,92.4,63008.0,74.676,74.676,74.298,74.3221,63008.0
2019-09-24 12:30:00,92.41,92.46,92.35,92.43,45625.0,74.3302,74.3704,74.2819,74.3463,45625.0
2019-09-24 12:40:00,92.43,92.48,92.34,92.47,55497.0,74.3463,74.3865,74.2739,74.3784,55497.0
2019-09-24 12:50:00,92.47,92.51,92.37,92.42,45744.0,74.3784,74.4106,74.298,74.3382,45744.0
2019-09-24 13:00:00,92.42,92.55,92.41,92.51,35599.0,74.3382,74.4428,74.3302,74.4106,35599.0
2019-09-24 13:10:00,92.51,92.52,92.4,92.46,39669.0,74.4106,74.4187,74.3221,74.3704,39669.0
2019-09-24 13:20:00,92.47,92.47,92.39,92.43,24001.0,74.3784,74.3784,74.3141,74.3463,24001.0
2019-09-24 13:30:00,92.43,92.58,92.43,92.56,56588.0,74.3463,74.4669,74.3463,74.4508,56588.0
2019-09-24 13:40:00,92.56,92.68,92.53,92.68,40925.0,74.4508,74.5473,74.4267,74.5473,40925.0
2019-09-24 13:50:00,92.68,92.75,92.67,92.72,33341.0,74.5473,74.6037,74.5393,74.5795,33341.0
2019-09-24 14:00:00,92.72,92.74,92.61,92.62,40579.0,74.5795,74.5956,74.491,74.4991,40579.0
2019-09-24 14:10:00,92.63,92.96,92.6,92.93,149055.0,74.5071,74.7726,74.483,74.7484,149055.0
2019-09-24 14:20:00,92.92,92.93,92.83,92.86,35108.0,74.7404,74.7484,74.668,74.6921,35108.0
2019-09-24 14:30:00,92.85,92.87,92.66,92.72,126664.0,74.6841,74.7002,74.5313,74.5795,126664.0
2019-09-24 14:40:00,92.73,92.76,92.64,92.76,47069.0,74.5876,74.6117,74.5152,74.6117,47069.0
2019-09-24 14:50:00,92.74,92.81,92.72,92.75,91389.0,74.5956,74.6519,74.5795,74.6037,91389.0
2019-09-24 15:00:00,92.75,92.75,92.61,92.63,49601.0,74.6037,74.6037,74.491,74.5071,49601.0
2019-09-24 15:10:00,92.61,92.63,92.5,92.61,135304.0,74.491,74.5071,74.4026,74.491,135304.0
2019-09-24 15:20:00,92.6,92.6,92.45,92.48,81026.0,74.483,74.483,74.3623,74.3865,81026.0
2019-09-24 15:30:00,92.48,92.48,92.36,92.41,100153.0,74.3865,74.3865,74.29,74.3302,100153.0
2019-09-24 15:40:00,92.4,92.67,92.39,92.65,78359.0,74.3221,74.5393,74.3141,74.5232,78359.0
2019-09-24 15:50:00,92.65,92.7,92.56,92.66,221804.0,74.5232,74.5634,74.4508,74.5313,221804.0
2019-09-25 09:30:00,92.65,92.85,92.63,92.68,125829.0,74.5232,74.6841,74.5071,74.5473,125829.0
2019-09-25 09:40:00,92.69,92.85,92.69,92.84,66715.0,74.5554,74.6841,74.5554,74.676,66715.0
2019-09-25 09:50:00,92.83,92.94,92.79,92.86,215501.0,74.668,74.7565,74.6358,74.6921,215501.0
2019-09-25 10:00:00,92.86,93.03,92.73,92.95,125495.0,74.6921,74.8289,74.5876,74.7645,125495.0
2019-09-25 10:10:00,92.96,92.98,92.76,92.78,80866.0,74.7726,74.7887,74.6117,74.6278,80866.0
2019-09-25 10:20:00,92.79,92.86,92.67,92.82,70866.0,74.6358,74.6921,74.5393,74.66,70866.0
2019-09-25 10:30:00,92.83,92.87,92.78,92.78,59253.0,74.668,74.7002,74.6278,74.6278,59253.0
2019-09-25 10:40:00,92.78,92.8,92.66,92.67,54040.0,74.6278,74.6439,74.5313,74.5393,54040.0
2019-09-25 10:50:00,92.67,92.8,92.62,92.7,155711.0,74.5393,74.6439,74.4991,74.5634,155711.0
2019-09-25 11:00:00,92.71,92.73,92.66,92.7,90233.0,74.5715,74.5876,74.5313,74.5634,90233.0
2019-09-25 11:10:00,92.69,92.71,92.66,92.68,141517.0,74.5554,74.5715,74.5313,74.5473,141517.0
2019-09-25 11:20:00,92.69,92.7,92.54,92.54,124456.0,74.5554,74.5634,74.4347,74.4347,124456.0
2019-09-25 11:30:00,92.55,92.57,92.53,92.55,78368.0,74.4428,74.4589,74.4267,74.4428,78368.0
2019-09-25 11:40:00,92.55,92.6,92.53,92.58,175465.0,74.4428,74.483,74.4267,74.4669,175465.0
2019-09-25 11:50:00,92.58,92.63,92.48,92.62,65491.0,74.4669,74.5071,74.3865,74.4991,65491.0
2019-09-25 12:00:00,92.62,92.66,92.61,92.63,56827.0,74.4991,74.5313,74.491,74.5071,56827.0
2019-09-25 12:10:00,92.63,92.66,92.41,92.5,107731.0,74.5071,74.5313,74.3302,74.4026,107731.0
2019-09-25 12:20:00,92.5,92.61,92.47,92.61,72230.0,74.4026,74.491,74.3784,74.491,72230.0
2019-09-25 12:30:00,92.61,92.71,92.6,92.68,52962.0,74.491,74.5715,74.483,74.5473,52962.0
2019-09-25 12:40:00,92.68,92.7,92.63,92.68,208014.0,74.5473,74.5634,74.5071,74.5473,208014.0
2019-09-25 12:50:00,92.68,92.76,92.65,92.67,126530.0,74.5473,74.6117,74.5232,74.5393,126530.0
2019-09-25 13:00:00,92.67,92.78,92.66,92.77,58094.0,74.5393,74.6278,74.5313,74.6197,58094.0
2019-09-25 13:10:00,92.77,92.81,92.73,92.78,72744.0,74.6197,74.6519,74.5876,74.6278,72744.0
2019-09-25 13:20:00,92.77,92.84,92.77,92.81,41986.0,74.6197,74.676,74.6197,74.6519,41986.0
2019-09-25 13:30:00,92.82,92.86,92.78,92.8,38644.0,74.66,74.6921,74.6278,74.6439,38644.0
2019-09-25 13:40:00,92.8,92.87,92.79,92.85,35326.0,74.6439,74.7002,74.6358,74.6841,35326.0
2019-09-25 13:50:00,92.84,92.93,92.83,92.88,34599.0,74.676,74.7484,74.668,74.7082,34599.0
2019-09-25 14:00:00,92.88,92.93,92.86,92.91,57899.0,74.7082,74.7484,74.6921,74.7323,57899.0
2019-09-25 14:10:00,92.91,92.92,92.86,92.9,33793.0,74.7323,74.7404,74.6921,74.7243,33793.0
2019-09-25 14:20:00,92.9,92.93,92.83,92.85,45339.0,74.7243,74.7484,74.668,74.6841,45339.0
2019-09-25 14:30:00,92.84,92.94,92.8,92.94,118353.0,74.676,74.7565,74.6439,74.7565,118353.0
2019-09-25 14:40:00,92.93,92.98,92.9,92.96,83424.0,74.7484,74.7887,74.7243,74.7726,83424.0
2019-09-25 14:50:00,92.97,93.01,92.95,93.0,110358.0,74.7806,74.8128,74.7645,74.8047,110358.0
2019-09-25 15:00:00,93.01,93.01,92.94,92.98,67506.0,74.8128,74.8128,74.7565,74.7887,67506.0
2019-09-25 15:10:00,92.99,93.05,92.99,93.01,71420.0,74.7967,74.845,74.7967,74.8128,71420.0
2019-09-25 15:20:00,93.0,93.03,92.98,93.03,85160.0,74.8047,74.8289,74.7887,74.8289,85160.0
2019-09-25 15:30:00,93.02,93.03,92.92,92.96,84130.0,74.8208,74.8289,74.7404,74.7726,84130.0
2019-09-25 15:40:00,92.96,92.97,92.9,92.97,64459.0,74.7726,74.7806,74.7243,74.7806,64459.0
2019-09-25 15:50:00,92.96,92.98,92.78,92.82,238996.0,74.7726,74.7887,74.6278,74.66,238996.0
2019-09-26 09:30:00,93.11,93.23,93.0,93.19,146315.0,74.8932,74.9897,74.8047,74.9576,146315.0
2019-09-26 09:40:00,93.17,93.23,93.13,93.19,146573.0,74.9415,74.9897,74.9093,74.9576,146573.0
2019-09-26 09:50:00,93.16,93.19,93.01,93.16,51618.0,74.9334,74.9576,74.8128,74.9334,51618.0
2019-09-26 10:00:00,93.15,93.22,93.09,93.09,79719.0,74.9254,74.9817,74.8771,74.8771,79719.0
2019-09-26 10:10:00,93.1,93.14,93.06,93.09,32910.0,74.8852,74.9173,74.853,74.8771,32910.0
2019-09-26 10:20:00,93.11,93.18,93.07,93.13,37191.0,74.8932,74.9495,74.861,74.9093,37191.0
2019-09-26 10:30:00,93.16,93.21,93.14,93.19,37276.0,74.9334,74.9737,74.9173,74.9576,37276.0
2019-09-26 10:40:00,93.18,93.19,93.11,93.16,43040.0,74.9495,74.9576,74.8932,74.9334,43040.0
2019-09-26 10:50:00,93.16,93.21,93.12,93.18,141747.0,74.9334,74.9737,74.9013,74.9495,141747.0
2019-09-26 11:00:00,93.19,93.19,93.05,93.16,50071.0,74.9576,74.9576,74.845,74.9334,50071.0
2019-09-26 11:10:00,93.18,93.19,93.07,93.09,41118.0,74.9495,74.9576,74.861,74.8771,41118.0
2019-09-26 11:20:00,93.1,93.19,93.06,93.18,97860.0,74.8852,74.9576,74.853,74.9495,97860.0
2019-09-26 11:30:00,93.18,93.37,93.15,93.36,53859.0,74.9495,75.1024,74.9254,75.0943,53859.0
2019-09-26 11:40:00,93.35,93.37,93.24,93.28,36700.0,75.0863,75.1024,74.9978,75.03,36700.0
2019-09-26 11:50:00,93.28,93.32,93.22,93.3,31767.0,75.03,75.0621,74.9817,75.046,31767.0
2019-09-26 12:00:00,93.31,93.42,93.27,93.42,58480.0,75.0541,75.1426,75.0219,75.1426,58480.0
2019-09-26 12:10:00,93.42,93.43,93.37,93.37,22165.0,75.1426,75.1506,75.1024,75.1024,22165.0
2019-09-26 12:20:00,93.37,93.43,93.33,93.4,37204.0,75.1024,75.1506,75.0702,75.1265,37204.0
2019-09-26 12:30:00,93.4,93.44,93.37,93.4,41222.0,75.1265,75.1587,75.1024,75.1265,41222.0
2019-09-26 12:40:00,93.41,93.41,93.33,93.37,36866.0,75.1345,75.1345,75.0702,75.1024,36866.0
2019-09-26 12:50:00,93.36,93.44,93.36,93.44,47583.0,75.0943,75.1587,75.0943,75.1587,47583.0
2019-09-26 13:00:00,93.44,93.52,93.42,93.5,32415.0,75.1587,75.223,75.1426,75.2069,32415.0
2019-09-26 13:10:00,93.5,93.51,93.42,93.43,29138.0,75.2069,75.215,75.1426,75.1506,29138.0
2019-09-26 13:20:00,93.43,93.45,93.4,93.45,23948.0,75.1506,75.1667,75.1265,75.1667,23948.0
2019-09-26 13:30:00,93.47,93.54,93.46,93.53,21981.0,75.1828,75.2391,75.1747,75.231,21981.0
2019-09-26 13:40:00,93.52,93.6,93.49,93.58,27190.0,75.223,75.2874,75.1989,75.2713,27190.0
2019-09-26 13:50:00,93.57,93.6,93.52,93.59,30344.0,75.2632,75.2874,75.223,75.2793,30344.0
2019-09-26 14:00:00,93.59,93.82,93.59,93.81,139997.0,75.2793,75.4643,75.2793,75.4563,139997.0
2019-09-26 14:10:00,93.82,93.83,93.71,93.76,150798.0,75.4643,75.4724,75.3758,75.416,150798.0
2019-09-26 14:20:00,93.77,93.78,93.59,93.6,27083.0,75.4241,75.4321,75.2793,75.2874,27083.0
2019-09-26 14:30:00,93.6,93.62,93.58,93.59,23121.0,75.2874,75.3034,75.2713,75.2793,23121.0
2019-09-26 14:40:00,93.6,93.68,93.59,93.67,149993.0,75.2874,75.3517,75.2793,75.3437,149993.0
2019-09-26 14:50:00,93.66,93.67,93.58,93.59,44617.0,75.3356,75.3437,75.2713,75.2793,44617.0
2019-09-26 15:00:00,93.59,93.67,93.54,93.61,38264.0,75.2793,75.3437,75.2391,75.2954,38264.0
2019-09-26 15:10:00,93.61,93.65,93.57,93.65,91509.0,75.2954,75.3276,75.2632,75.3276,91509.0
2019-09-26 15:20:00,93.63,93.67,93.58,93.6,144997.0,75.3115,75.3437,75.2713,75.2874,144997.0
2019-09-26 15:30:00,93.61,93.67,93.61,93.66,110149.0,75.2954,75.3437,75.2954,75.3356,110149.0
2019-09-26 15:40:00,93.65,93.67,93.61,93.67,69436.0,75.3276,75.3437,75.2954,75.3437,69436.0
2019-09-26 15:50:00,93.66,93.68,93.53,93.6,180624.0,75.3356,75.3517,75.231,75.2874,180624.0
2019-09-27 09:30:00,93.81,93.91,93.47,93.53,401589.0,75.4563,75.5367,75.1828,75.231,401589.0
2019-09-27 09:40:00,93.53,93.53,93.29,93.42,135577.0,75.231,75.231,75.038,75.1426,135577.0
2019-09-27 09:50:00,93.42,93.53,93.4,93.44,117154.0,75.1426,75.231,75.1265,75.1587,117154.0
2019-09-27 10:00:00,93.44,93.59,93.37,93.48,70984.0,75.1587,75.2793,75.1024,75.1908,70984.0
2019-09-27 10:10:00,93.48,93.56,93.46,93.47,41263.0,75.1908,75.2552,75.1747,75.1828,41263.0
2019-09-27 10:20:00,93.47,93.52,93.43,93.49,80671.0,75.1828,75.223,75.1506,75.1989,80671.0
2019-09-27 10:30:00,93.5,93.55,93.42,93.46,34057.0,75.2069,75.2471,75.1426,75.1747,34057.0
2019-09-27 10:40:00,93.47,93.59,93.47,93.57,50760.0,75.1828,75.2793,75.1828,75.2632,50760.0
2019-09-27 10:50:00,93.57,93.6,93.41,93.41,78744.0,75.2632,75.2874,75.1345,75.1345,78744.0
2019-09-27 11:00:00,93.41,93.43,93.28,93.36,61592.0,75.1345,75.1506,75.03,75.0943,61592.0
2019-09-27 11:10:00,93.35,93.44,93.34,93.42,57337.0,75.0863,75.1587,75.0782,75.1426,57337.0
2019-09-27 11:20:00,93.43,93.48,93.41,93.46,148784.0,75.1506,75.1908,75.1345,75.1747,148784.0
2019-09-27 11:30:00,93.47,93.49,93.14,93.23,198405.0,75.1828,75.1989,74.9173,74.9897,198405.0
2019-09-27 11:40:00,93.23,93.31,93.17,93.29,132574.0,74.9897,75.0541,74.9415,75.038,132574.0
2019-09-27 11:50:00,93.29,93.31,93.21,93.23,145460.0,75.038,75.0541,74.9737,74.9897,145460.0
2019-09-27 12:00:00,93.21,93.23,93.08,93.16,48624.0,74.9737,74.9897,74.8691,74.9334,48624.0
2019-09-27 12:10:00,93.17,93.19,93.0,93.0,51764.0,74.9415,74.9576,74.8047,74.8047,51764.0
2019-09-27 12:20:00,93.01,93.02,92.93,92.95,35888.0,74.8128,74.8208,74.7484,74.7645,35888.0
2019-09-27 12:30:00,92.95,92.96,92.89,92.91,39301.0,74.7645,74.7726,74.7163,74.7323,39301.0
2019-09-27 12:40:00,92.92,92.93,92.79,92.81,109714.0,74.7404,74.7484,74.6358,74.6519,109714.0
2019-09-27 12:50:00,92.81,92.86,92.78,92.8,148292.0,74.6519,74.6921,74.6278,74.6439,148292.0
2019-09-27 13:00:00,92.78,93.02,92.74,93.01,62401.0,74.6278,74.8208,74.5956,74.8128,62401.0
2019-09-27 13:10:00,93.01,93.08,92.98,93.0,71433.0,74.8128,74.8691,74.7887,74.8047,71433.0
2019-09-27 13:20:00,93.01,93.02,92.85,92.93,26899.0,74.8128,74.8208,74.6841,74.7484,26899.0
2019-09-27 13:30:00,92.94,92.94,92.81,92.83,30433.0,74.7565,74.7565,74.6519,74.668,30433.0
2019-09-27 13:40:00,92.84,92.89,92.78,92.78,44077.0,74.676,74.7163,74.6278,74.6278,44077.0
2019-09-27 13:50:00,92.78,92.9,92.73,92.85,67055.0,74.6278,74.7243,74.5876,74.6841,67055.0
2019-09-27 14:00:00,92.84,92.85,92.73,92.75,48217.0,74.676,74.6841,74.5876,74.6037,48217.0
2019-09-27 14:10:00,92.75,92.77,92.69,92.77,85517.0,74.6037,74.6197,74.5554,74.6197,85517.0
2019-09-27 14:20:00,92.77,92.83,92.68,92.72,54497.0,74.6197,74.668,74.5473,74.5795,54497.0
2019-09-27 14:30:00,92.71,92.77,92.66,92.68,46985.0,74.5715,74.6197,74.5313,74.5473,46985.0
2019-09-27 14:40:00,92.67,92.68,92.55,92.56,47164.0,74.5393,74.5473,74.4428,74.4508,47164.0
2019-09-27 14:50:00,92.54,92.6,92.47,92.58,43468.0,74.4347,74.483,74.3784,74.4669,43468.0
2019-09-27 15:00:00,92.58,92.6,92.44,92.46,35786.0,74.4669,74.483,74.3543,74.3704,35786.0
2019-09-27 15:10:00,92.46,92.59,92.46,92.57,55793.0,74.3704,74.475,74.3704,74.4589,55793.0
2019-09-27 15:20:00,92.56,92.63,92.52,92.54,88495.0,74.4508,74.5071,74.4187,74.4347,88495.0
2019-09-27 15:30:00,92.54,92.84,92.53,92.82,101489.0,74.4347,74.676,74.4267,74.66,101489.0
2019-09-27 15:40:00,92.81,92.92,92.74,92.9,95590.0,74.6519,74.7404,74.5956,74.7243,95590.0
2019-09-27 15:50:00,92.9,93.11,92.9,93.08,346051.0,74.7243,74.8932,74.7243,74.8691,346051.0
2019-09-30 09:30:00,93.19,93.44,93.11,93.4,115898.0,74.9576,75.1587,74.8932,75.1265,115898.0
2019-09-30 09:40:00,93.42,93.58,93.42,93.57,68147.0,75.1426,75.2713,75.1426,75.2632,68147.0
2019-09-30 09:50:00,93.58,93.72,93.49,93.49,76844.0,75.2713,75.3839,75.1989,75.1989,76844.0
2019-09-30 10:00:00,93.48,93.61,93.44,93.48,77840.0,75.1908,75.2954,75.1587,75.1908,77840.0
2019-09-30 10:10:00,93.47,93.47,93.25,93.28,146420.0,75.1828,75.1828,75.0058,75.03,146420.0
2019-09-30 10:20:00,93.28,93.32,93.18,93.21,119339.0,75.03,75.0621,74.9495,74.9737,119339.0
2019-09-30 10:30:00,93.21,93.25,93.19,93.21,59590.0,74.9737,75.0058,74.9576,74.9737,59590.0
2019-09-30 10:40:00,93.2,93.26,93.14,93.19,75747.0,74.9656,75.0139,74.9173,74.9576,75747.0
2019-09-30 10:50:00,93.19,93.31,93.18,93.28,41783.0,74.9576,75.0541,74.9495,75.03,41783.0
2019-09-30 11:00:00,93.28,93.35,93.27,93.28,90559.0,75.03,75.0863,75.0219,75.03,90559.0
2019-09-30 11:10:00,93.27,93.29,93.19,93.2,36903.0,75.0219,75.038,74.9576,74.9656,36903.0
2019-09-30 11:20:00,93.2,93.32,93.2,93.31,29499.0,74.9656,75.0621,74.9656,75.0541,29499.0
2019-09-30 11:30:00,93.32,93.37,93.26,93.29,29476.0,75.0621,75.1024,75.0139,75.038,29476.0
2019-09-30 11:40:00,93.3,93.4,93.3,93.39,27241.0,75.046,75.1265,75.046,75.1184,27241.0
2019-09-30 11:50:00,93.4,93.41,93.35,93.4,38498.0,75.1265,75.1345,75.0863,75.1265,38498.0
2019-09-30 12:00:00,93.41,93.48,93.41,93.45,37114.0,75.1345,75.1908,75.1345,75.1667,37114.0
2019-09-30 12:10:00,93.45,93.5,93.45,93.49,52201.0,75.1667,75.2069,75.1667,75.1989,52201.0
2019-09-30 12:20:00,93.48,93.54,93.48,93.51,48151.0,75.1908,75.2391,75.1908,75.215,48151.0
2019-09-30 12:30:00,93.51,93.54,93.45,93.5,24360.0,75.215,75.2391,75.1667,75.2069,24360.0
2019-09-30 12:40:00,93.5,93.53,93.47,93.51,102203.0,75.2069,75.231,75.1828,75.215,102203.0
2019-09-30 12:50:00,93.51,93.55,93.49,93.52,33530.0,75.215,75.2471,75.1989,75.223,33530.0
2019-09-30 13:00:00,93.53,93.56,93.51,93.54,30914.0,75.231,75.2552,75.215,75.2391,30914.0
2019-09-30 13:10:00,93.54,93.57,93.52,93.54,31527.0,75.2391,75.2632,75.223,75.2391,31527.0
2019-09-30 13:20:00,93.52,93.54,93.49,93.51,32154.0,75.223,75.2391,75.1989,75.215,32154.0
2019-09-30 13:30:00,93.51,93.54,93.43,93.48,32126.0,75.215,75.2391,75.1506,75.1908,32126.0
2019-09-30 13:40:00,93.48,93.5,93.46,93.5,26876.0,75.1908,75.2069,75.1747,75.2069,26876.0
2019-09-30 13:50:00,93.51,93.53,93.42,93.45,37149.0,75.215,75.231,75.1426,75.1667,37149.0
2019-09-30 14:00:00,93.44,93.49,93.39,93.45,58343.0,75.1587,75.1989,75.1184,75.1667,58343.0
2019-09-30 14:10:00,93.44,93.49,93.41,93.48,44984.0,75.1587,75.1989,75.1345,75.1908,44984.0
2019-09-30 14:20:00,93.48,93.58,93.47,93.57,45498.0,75.1908,75.2713,75.1828,75.2632,45498.0
2019-09-30 14:30:00,93.58,93.59,93.54,93.58,76434.0,75.2713,75.2793,75.2391,75.2713,76434.0
2019-09-30 14:40:00,93.58,93.59,93.51,93.53,79189.0,75.2713,75.2793,75.215,75.231,79189.0
2019-09-30 14:50:00,93.53,93.54,93.41,93.44,59120.0,75.231,75.2391,75.1345,75.1587,59120.0
2019-09-30 15:00:00,93.44,93.49,93.43,93.49,40680.0,75.1587,75.1989,75.1506,75.1989,40680.0
2019-09-30 15:10:00,93.49,93.52,93.47,93.5,57388.0,75.1989,75.223,75.1828,75.2069,57388.0
2019-09-30 15:20:00,93.5,93.51,93.31,93.35,147187.0,75.2069,75.215,75.0541,75.0863,147187.0
2019-09-30 15:30:00,93.34,93.35,93.25,93.35,109487.0,75.0782,75.0863,75.0058,75.0863,109487.0
2019-09-30 15:40:00,93.35,93.42,93.28,93.33,80938.0,75.0863,75.1426,75.03,75.0702,80938.0
2019-09-30 15:50:00,93.33,93.47,93.23,93.26,181241.0,75.0702,75.1828,74.9897,75.0139,181241.0
2019-10-01 09:30:00,93.2,93.48,92.94,92.98,179156.0,74.9656,75.1908,74.7565,74.7887,179156.0
2019-10-01 09:40:00,92.98,93.02,92.46,92.46,103982.0,74.7887,74.8208,74.3704,74.3704,103982.0
2019-10-01 09:50:00,92.45,92.52,92.34,92.44,120923.0,74.3623,74.4187,74.2739,74.3543,120923.0
2019-10-01 10:00:00,92.42,92.49,92.24,92.27,232403.0,74.3382,74.3945,74.1934,74.2176,232403.0
2019-10-01 10:10:00,92.28,92.45,92.22,92.42,228761.0,74.2256,74.3623,74.1773,74.3382,228761.0
2019-10-01 10:20:00,92.42,92.61,92.37,92.61,152226.0,74.3382,74.491,74.298,74.491,152226.0
2019-10-01 10:30:00,92.64,92.83,92.6,92.8,137224.0,74.5152,74.668,74.483,74.6439,137224.0
2019-10-01 10:40:00,92.84,92.84,92.69,92.73,106682.0,74.676,74.676,74.5554,74.5876,106682.0
2019-10-01 10:50:00,92.72,92.8,92.67,92.68,89293.0,74.5795,74.6439,74.5393,74.5473,89293.0
2019-10-01 11:00:00,92.67,92.68,92.55,92.58,90462.0,74.5393,74.5473,74.4428,74.4669,90462.0
2019-10-01 11:10:00,92.61,92.63,92.52,92.61,102175.0,74.491,74.5071,74.4187,74.491,102175.0
2019-10-01 11:20:00,92.61,92.76,92.61,92.71,78668.0,74.491,74.6117,74.491,74.5715,78668.0
2019-10-01 11:30:00,92.72,92.79,92.68,92.71,87735.0,74.5795,74.6358,74.5473,74.5715,87735.0
2019-10-01 11:40:00,92.71,92.72,92.48,92.48,106119.0,74.5715,74.5795,74.3865,74.3865,106119.0
2019-10-01 11:50:00,92.48,92.52,92.45,92.5,169371.0,74.3865,74.4187,74.3623,74.4026,169371.0
2019-10-01 12:00:00,92.49,92.5,92.31,92.31,95391.0,74.3945,74.4026,74.2497,74.2497,95391.0
2019-10-01 12:10:00,92.31,92.35,92.27,92.34,74541.0,74.2497,74.2819,74.2176,74.2739,74541.0
2019-10-01 12:20:00,92.34,92.52,92.34,92.52,84437.0,74.2739,74.4187,74.2739,74.4187,84437.0
2019-10-01 12:30:00,92.52,92.56,92.46,92.46,92752.0,74.4187,74.4508,74.3704,74.3704,92752.0
2019-10-01 12:40:00,92.46,92.59,92.46,92.53,118974.0,74.3704,74.475,74.3704,74.4267,118974.0
2019-10-01 12:50:00,92.53,92.59,92.52,92.54,140215.0,74.4267,74.475,74.4187,74.4347,140215.0
2019-10-01 13:00:00,92.54,92.54,92.43,92.45,48219.0,74.4347,74.4347,74.3463,74.3623,48219.0
2019-10-01 13:10:00,92.44,92.44,92.31,92.34,119161.0,74.3543,74.3543,74.2497,74.2739,119161.0
2019-10-01 13:20:00,92.34,92.37,92.3,92.34,113110.0,74.2739,74.298,74.2417,74.2739,113110.0
2019-10-01 13:30:00,92.33,92.37,92.27,92.28,84673.0,74.2658,74.298,74.2176,74.2256,84673.0
2019-10-01 13:40:00,92.28,92.38,92.23,92.36,45870.0,74.2256,74.306,74.1854,74.29,45870.0
2019-10-01 13:50:00,92.37,92.42,92.3,92.32,37433.0,74.298,74.3382,74.2417,74.2578,37433.0
2019-10-01 14:00:00,92.32,92.41,92.24,92.25,119184.0,74.2578,74.3302,74.1934,74.2015,119184.0
2019-10-01 14:10:00,92.25,92.43,92.24,92.4,56681.0,74.2015,74.3463,74.1934,74.3221,56681.0
2019-10-01 14:20:00,92.41,92.41,92.31,92.38,57838.0,74.3302,74.3302,74.2497,74.306,57838.0
2019-10-01 14:30:00,92.39,92.5,92.39,92.44,64700.0,74.3141,74.4026,74.3141,74.3543,64700.0
2019-10-01 14:40:00,92.46,92.55,92.44,92.5,71192.0,74.3704,74.4428,74.3543,74.4026,71192.0
2019-10-01 14:50:00,92.49,92.57,92.49,92.54,71058.0,74.3945,74.4589,74.3945,74.4347,71058.0
2019-10-01 15:00:00,92.54,92.61,92.42,92.58,54880.0,74.4347,74.491,74.3382,74.4669,54880.0
2019-10-01 15:10:00,92.57,92.57,92.4,92.47,67067.0,74.4589,74.4589,74.3221,74.3784,67067.0
2019-10-01 15:20:00,92.47,92.57,92.46,92.56,77303.0,74.3784,74.4589,74.3704,74.4508,77303.0
2019-10-01 15:30:00,92.56,92.57,92.4,92.41,107723.0,74.4508,74.4589,74.3221,74.3302,107723.0
2019-10-01 15:40:00,92.41,92.43,92.25,92.27,130798.0,74.3302,74.3463,74.2015,74.2176,130798.0
2019-10-01 15:50:00,92.26,92.49,92.25,92.34,561228.0,74.2095,74.3945,74.2015,74.2739,561228.0
2019-10-02 09:30:00,92.38,92.46,92.16,92.27,186844.0,74.306,74.3704,74.1291,74.2176,186844.0
2019-10-02 09:40:00,92.25,92.3,92.07,92.11,95205.0,74.2015,74.2417,74.0567,74.0889,95205.0
2019-10-02 09:50:00,92.1,92.13,91.96,92.07,76328.0,74.0808,74.105,73.9682,74.0567,76328.0
2019-10-02 10:00:00,92.06,92.07,91.87,91.97,130843.0,74.0486,74.0567,73.8958,73.9763,130843.0
2019-10-02 10:10:00,91.97,92.04,91.85,91.97,74875.0,73.9763,74.0326,73.8797,73.9763,74875.0
2019-10-02 10:20:00,91.96,91.96,91.78,91.87,71295.0,73.9682,73.9682,73.8234,73.8958,71295.0
2019-10-02 10:30:00,91.87,91.87,91.73,91.74,106702.0,73.8958,73.8958,73.7832,73.7913,106702.0
2019-10-02 10:40:00,91.75,91.83,91.68,91.72,72814.0,73.7993,73.8636,73.743,73.7752,72814.0
2019-10-02 10:50:00,91.71,91.87,91.7,91.82,72689.0,73.7671,73.8958,73.7591,73.8556,72689.0
2019-10-02 11:00:00,91.8,91.93,91.79,91.89,57372.0,73.8395,73.9441,73.8315,73.9119,57372.0
2019-10-02 11:10:00,91.88,91.97,91.86,91.96,58976.0,73.9039,73.9763,73.8878,73.9682,58976.0
2019-10-02 11:20:00,91.97,91.99,91.81,91.85,45025.0,73.9763,73.9923,73.8476,73.8797,45025.0
2019-10-02 11:30:00,91.85,91.87,91.71,91.81,91018.0,73.8797,73.8958,73.7671,73.8476,91018.0
2019-10-02 11:40:00,91.81,91.86,91.76,91.85,52223.0,73.8476,73.8878,73.8073,73.8797,52223.0
2019-10-02 11:50:00,91.88,92.0,91.83,91.99,72520.0,73.9039,74.0004,73.8636,73.9923,72520.0
2019-10-02 12:00:00,91.99,92.01,91.87,91.9,52914.0,73.9923,74.0084,73.8958,73.92,52914.0
2019-10-02 12:10:00,91.89,91.9,91.68,91.69,40748.0,73.9119,73.92,73.743,73.751,40748.0
2019-10-02 12:20:00,91.7,91.8,91.66,91.8,162936.0,73.7591,73.8395,73.7269,73.8395,162936.0
2019-10-02 12:30:00,91.81,91.82,91.6,91.62,68894.0,73.8476,73.8556,73.6786,73.6947,68894.0
2019-10-02 12:40:00,91.62,91.62,91.48,91.52,40740.0,73.6947,73.6947,73.5821,73.6143,40740.0
2019-10-02 12:50:00,91.51,91.6,91.47,91.57,41594.0,73.6063,73.6786,73.5741,73.6545,41594.0
2019-10-02 13:00:00,91.57,91.6,91.49,91.54,48097.0,73.6545,73.6786,73.5902,73.6304,48097.0
2019-10-02 13:10:00,91.54,91.62,91.44,91.45,42092.0,73.6304,73.6947,73.55,73.558,42092.0
2019-10-02 13:20:00,91.44,91.51,91.39,91.49,35809.0,73.55,73.6063,73.5097,73.5902,35809.0
2019-10-02 13:30:00,91.52,91.54,91.46,91.53,24058.0,73.6143,73.6304,73.566,73.6223,24058.0
2019-10-02 13:40:00,91.52,91.53,91.47,91.48,25094.0,73.6143,73.6223,73.5741,73.5821,25094.0
2019-10-02 13:50:00,91.48,91.61,91.47,91.59,21997.0,73.5821,73.6867,73.5741,73.6706,21997.0
2019-10-02 14:00:00,91.58,91.65,91.55,91.61,37158.0,73.6626,73.7189,73.6384,73.6867,37158.0
2019-10-02 14:10:00,91.61,91.73,91.58,91.68,41306.0,73.6867,73.7832,73.6626,73.743,41306.0
2019-10-02 14:20:00,91.68,91.78,91.68,91.73,48873.0,73.743,73.8234,73.743,73.7832,48873.0
2019-10-02 14:30:00,91.74,91.81,91.68,91.81,71147.0,73.7913,73.8476,73.743,73.8476,71147.0
2019-10-02 14:40:00,91.81,91.87,91.78,91.83,56465.0,73.8476,73.8958,73.8234,73.8636,56465.0
2019-10-02 14:50:00,91.84,91.86,91.8,91.86,43497.0,73.8717,73.8878,73.8395,73.8878,43497.0
2019-10-02 15:00:00,91.86,91.87,91.75,91.77,68303.0,73.8878,73.8958,73.7993,73.8154,68303.0
2019-10-02 15:10:00,91.79,91.89,91.78,91.82,71122.0,73.8315,73.9119,73.8234,73.8556,71122.0
2019-10-02 15:20:00,91.81,91.87,91.76,91.76,68982.0,73.8476,73.8958,73.8073,73.8073,68982.0
2019-10-02 15:30:00,91.76,91.8,91.68,91.77,98241.0,73.8073,73.8395,73.743,73.8154,98241.0
2019-10-02 15:40:00,91.77,91.85,91.69,91.7,91321.0,73.8154,73.8797,73.751,73.7591,91321.0
2019-10-02 15:50:00,91.71,91.97,91.68,91.95,349388.0,73.7671,73.9763,73.743,73.9602,349388.0
2019-10-03 09:30:00,91.93,92.23,91.86,92.13,173235.0,73.9441,74.1854,73.8878,74.105,173235.0
2019-10-03 09:40:00,92.13,92.45,92.11,92.39,121024.0,74.105,74.3623,74.0889,74.3141,121024.0
2019-10-03 09:50:00,92.39,92.49,92.28,92.3,66758.0,74.3141,74.3945,74.2256,74.2417,66758.0
2019-10-03 10:00:00,92.29,92.29,91.75,91.84,211858.0,74.2337,74.2337,73.7993,73.8717,211858.0
2019-10-03 10:10:00,91.83,92.08,91.78,92.06,131575.0,73.8636,74.0647,73.8234,74.0486,131575.0
2019-10-03 10:20:00,92.04,92.88,92.04,92.84,204718.0,74.0326,74.7082,74.0326,74.676,204718.0
2019-10-03 10:30:00,92.85,93.12,92.82,92.98,176938.0,74.6841,74.9013,74.66,74.7887,176938.0
2019-10-03 10:40:00,92.99,93.11,92.8,92.8,81704.0,74.7967,74.8932,74.6439,74.6439,81704.0
2019-10-03 10:50:00,92.8,92.8,92.41,92.5,137880.0,74.6439,74.6439,74.3302,74.4026,137880.0
2019-10-03 11:00:00,92.49,92.74,92.45,92.6,131517.0,74.3945,74.5956,74.3623,74.483,131517.0
2019-10-03 11:10:00,92.6,92.83,92.55,92.8,87942.0,74.483,74.668,74.4428,74.6439,87942.0
2019-10-03 11:20:00,92.79,92.79,92.67,92.75,50873.0,74.6358,74.6358,74.5393,74.6037,50873.0
2019-10-03 11:30:00,92.75,92.75,92.53,92.54,43552.0,74.6037,74.6037,74.4267,74.4347,43552.0
2019-10-03 11:40:00,92.55,92.68,92.54,92.58,42246.0,74.4428,74.5473,74.4347,74.4669,42246.0
2019-10-03 11:50:00,92.59,92.62,92.5,92.52,52322.0,74.475,74.4991,74.4026,74.4187,52322.0
2019-10-03 12:00:00,92.52,92.56,92.44,92.55,85809.0,74.4187,74.4508,74.3543,74.4428,85809.0
2019-10-03 12:10:00,92.55,92.63,92.47,92.48,43886.0,74.4428,74.5071,74.3784,74.3865,43886.0
2019-10-03 12:20:00,92.47,92.62,92.44,92.61,29199.0,74.3784,74.4991,74.3543,74.491,29199.0
2019-10-03 12:30:00,92.61,92.75,92.6,92.74,43375.0,74.491,74.6037,74.483,74.5956,43375.0
2019-10-03 12:40:00,92.74,92.8,92.71,92.75,74440.0,74.5956,74.6439,74.5715,74.6037,74440.0
2019-10-03 12:50:00,92.76,92.79,92.69,92.74,208589.0,74.6117,74.6358,74.5554,74.5956,208589.0
2019-10-03 13:00:00,92.74,92.74,92.68,92.74,33282.0,74.5956,74.5956,74.5473,74.5956,33282.0
2019-10-03 13:10:00,92.73,92.76,92.71,92.72,75037.0,74.5876,74.6117,74.5715,74.5795,75037.0
2019-10-03 13:20:00,92.72,92.76,92.7,92.71,36475.0,74.5795,74.6117,74.5634,74.5715,36475.0
2019-10-03 13:30:00,92.72,92.73,92.56,92.57,57810.0,74.5795,74.5876,74.4508,74.4589,57810.0
2019-10-03 13:40:00,92.58,92.72,92.57,92.72,56554.0,74.4669,74.5795,74.4589,74.5795,56554.0
2019-10-03 13:50:00,92.72,92.74,92.67,92.74,38671.0,74.5795,74.5956,74.5393,74.5956,38671.0
2019-10-03 14:00:00,92.73,92.78,92.71,92.75,50328.0,74.5876,74.6278,74.5715,74.6037,50328.0
2019-10-03 14:10:00,92.76,92.87,92.75,92.84,46938.0,74.6117,74.7002,74.6037,74.676,46938.0
2019-10-03 14:20:00,92.82,92.89,92.8,92.88,46453.0,74.66,74.7163,74.6439,74.7082,46453.0
2019-10-03 14:30:00,92.87,92.88,92.8,92.8,66167.0,74.7002,74.7082,74.6439,74.6439,66167.0
2019-10-03 14:40:00,92.8,92.83,92.77,92.77,42960.0,74.6439,74.668,74.6197,74.6197,42960.0
2019-10-03 14:50:00,92.78,92.79,92.72,92.78,63090.0,74.6278,74.6358,74.5795,74.6278,63090.0
2019-10-03 15:00:00,92.77,92.78,92.73,92.77,74811.0,74.6197,74.6278,74.5876,74.6197,74811.0
2019-10-03 15:10:00,92.78,92.8,92.72,92.74,44805.0,74.6278,74.6439,74.5795,74.5956,44805.0
2019-10-03 15:20:00,92.73,92.75,92.67,92.7,66444.0,74.5876,74.6037,74.5393,74.5634,66444.0
2019-10-03 15:30:00,92.69,92.72,92.6,92.69,170087.0,74.5554,74.5795,74.483,74.5554,170087.0
2019-10-03 15:40:00,92.7,92.73,92.61,92.61,176139.0,74.5634,74.5876,74.491,74.491,176139.0
2019-10-03 15:50:00,92.61,92.89,92.56,92.88,560206.0,74.491,74.7163,74.4508,74.7082,560206.0
2019-10-04 09:30:00,93.08,93.37,92.97,93.22,134508.0,74.8691,75.1024,74.7806,74.9817,134508.0
2019-10-04 09:40:00,93.22,93.32,93.22,93.26,52412.0,74.9817,75.0621,74.9817,75.0139,52412.0
2019-10-04 09:50:00,93.24,93.24,93.1,93.14,58037.0,74.9978,74.9978,74.8852,74.9173,58037.0
2019-10-04 10:00:00,93.14,93.3,93.09,93.1,34100.0,74.9173,75.046,74.8771,74.8852,34100.0
2019-10-04 10:10:00,93.09,93.22,93.05,93.22,25638.0,74.8771,74.9817,74.845,74.9817,25638.0
2019-10-04 10:20:00,93.22,93.29,93.17,93.21,24600.0,74.9817,75.038,74.9415,74.9737,24600.0
2019-10-04 10:30:00,93.22,93.23,93.05,93.07,33620.0,74.9817,74.9897,74.845,74.861,33620.0
2019-10-04 10:40:00,93.07,93.1,93.03,93.08,25383.0,74.861,74.8852,74.8289,74.8691,25383.0
2019-10-04 10:50:00,93.08,93.19,93.04,93.1,24524.0,74.8691,74.9576,74.8369,74.8852,24524.0
2019-10-04 11:00:00,93.1,93.21,93.05,93.21,46411.0,74.8852,74.9737,74.845,74.9737,46411.0
2019-10-04 11:10:00,93.21,93.32,93.2,93.31,18915.0,74.9737,75.0621,74.9656,75.0541,18915.0
2019-10-04 11:20:00,93.31,93.36,93.27,93.33,14521.0,75.0541,75.0943,75.0219,75.0702,14521.0
2019-10-04 11:30:00,93.34,93.45,93.33,93.43,37661.0,75.0782,75.1667,75.0702,75.1506,37661.0
2019-10-04 11:40:00,93.42,93.45,93.39,93.41,44225.0,75.1426,75.1667,75.1184,75.1345,44225.0
2019-10-04 11:50:00,93.42,93.44,93.35,93.36,68400.0,75.1426,75.1587,75.0863,75.0943,68400.0
2019-10-04 12:00:00,93.36,93.36,93.15,93.17,53726.0,75.0943,75.0943,74.9254,74.9415,53726.0
2019-10-04 12:10:00,93.17,93.19,93.05,93.1,15861.0,74.9415,74.9576,74.845,74.8852,15861.0
2019-10-04 12:20:00,93.08,93.17,93.07,93.14,12884.0,74.8691,74.9415,74.861,74.9173,12884.0
2019-10-04 12:30:00,93.14,93.21,93.14,93.16,14572.0,74.9173,74.9737,74.9173,74.9334,14572.0
2019-10-04 12:40:00,93.16,93.2,93.06,93.2,48029.0,74.9334,74.9656,74.853,74.9656,48029.0
2019-10-04 12:50:00,93.19,93.21,93.1,93.11,57633.0,74.9576,74.9737,74.8852,74.8932,57633.0
2019-10-04 13:00:00,93.11,93.15,93.0,93.0,31389.0,74.8932,74.9254,74.8047,74.8047,31389.0
2019-10-04 13:10:00,93.01,93.11,93.0,93.11,28390.0,74.8128,74.8932,74.8047,74.8932,28390.0
2019-10-04 13:20:00,93.1,93.17,93.1,93.15,66792.0,74.8852,74.9415,74.8852,74.9254,66792.0
2019-10-04 13:30:00,93.15,93.18,93.11,93.12,49137.0,74.9254,74.9495,74.8932,74.9013,49137.0
2019-10-04 13:40:00,93.12,93.13,93.07,93.11,81833.0,74.9013,74.9093,74.861,74.8932,81833.0
2019-10-04 13:50:00,93.11,93.12,93.05,93.11,93377.0,74.8932,74.9013,74.845,74.8932,93377.0
2019-10-04 14:00:00,93.11,93.18,93.1,93.12,95384.0,74.8932,74.9495,74.8852,74.9013,95384.0
2019-10-04 14:10:00,93.14,93.14,93.08,93.12,33471.0,74.9173,74.9173,74.8691,74.9013,33471.0
2019-10-04 14:20:00,93.13,93.23,93.12,93.17,23797.0,74.9093,74.9897,74.9013,74.9415,23797.0
2019-10-04 14:30:00,93.16,93.27,93.15,93.24,24152.0,74.9334,75.0219,74.9254,74.9978,24152.0
2019-10-04 14:40:00,93.25,93.27,93.15,93.17,57582.0,75.0058,75.0219,74.9254,74.9415,57582.0
2019-10-04 14:50:00,93.17,93.22,93.16,93.17,30775.0,74.9415,74.9817,74.9334,74.9415,30775.0
2019-10-04 15:00:00,93.18,93.19,93.09,93.18,36327.0,74.9495,74.9576,74.8771,74.9495,36327.0
2019-10-04 15:10:00,93.19,93.24,93.14,93.15,50389.0,74.9576,74.9978,74.9173,74.9254,50389.0
2019-10-04 15:20:00,93.14,93.17,93.08,93.14,45258.0,74.9173,74.9415,74.8691,74.9173,45258.0
2019-10-04 15:30:00,93.13,93.34,93.12,93.31,66170.0,74.9093,75.0782,74.9013,75.0541,66170.0
2019-10-04 15:40:00,93.31,93.37,93.28,93.36,70274.0,75.0541,75.1024,75.03,75.0943,70274.0
2019-10-04 15:50:00,93.38,93.47,93.3,93.42,203603.0,75.1104,75.1828,75.046,75.1426,203603.0
2019-10-07 09:30:00,93.0,93.3,92.85,92.95,165261.0,74.8047,75.046,74.6841,74.7645,165261.0
2019-10-07 09:40:00,92.94,93.09,92.93,92.98,73934.0,74.7565,74.8771,74.7484,74.7887,73934.0
2019-10-07 09:50:00,92.97,93.06,92.88,93.0,90089.0,74.7806,74.853,74.7082,74.8047,90089.0
2019-10-07 10:00:00,93.0,93.14,92.95,93.13,38086.0,74.8047,74.9173,74.7645,74.9093,38086.0
2019-10-07 10:10:00,93.13,93.14,93.05,93.08,30803.0,74.9093,74.9173,74.845,74.8691,30803.0
2019-10-07 10:20:00,93.06,93.22,93.06,93.15,109299.0,74.853,74.9817,74.853,74.9254,109299.0
2019-10-07 10:30:00,93.16,93.29,93.15,93.28,41354.0,74.9334,75.038,74.9254,75.03,41354.0
2019-10-07 10:40:00,93.29,93.4,93.25,93.33,23132.0,75.038,75.1265,75.0058,75.0702,23132.0
2019-10-07 10:50:00,93.32,93.41,93.28,93.39,32010.0,75.0621,75.1345,75.03,75.1184,32010.0
2019-10-07 11:00:00,93.38,93.38,93.24,93.24,31939.0,75.1104,75.1104,74.9978,74.9978,31939.0
2019-10-07 11:10:00,93.25,93.3,93.2,93.29,29385.0,75.0058,75.046,74.9656,75.038,29385.0
2019-10-07 11:20:00,93.3,93.34,93.24,93.32,51065.0,75.046,75.0782,74.9978,75.0621,51065.0
2019-10-07 11:30:00,93.31,93.43,93.3,93.41,72560.0,75.0541,75.1506,75.046,75.1345,72560.0
2019-10-07 11:40:00,93.4,93.52,93.38,93.44,73903.0,75.1265,75.223,75.1104,75.1587,73903.0
2019-10-07 11:50:00,93.43,93.54,93.42,93.53,41252.0,75.1506,75.2391,75.1426,75.231,41252.0
2019-10-07 12:00:00,93.54,93.56,93.5,93.55,39125.0,75.2391,75.2552,75.2069,75.2471,39125.0
2019-10-07 12:10:00,93.53,93.62,93.53,93.59,32933.0,75.231,75.3034,75.231,75.2793,32933.0
2019-10-07 12:20:00,93.6,93.62,93.46,93.47,51754.0,75.2874,75.3034,75.1747,75.1828,51754.0
2019-10-07 12:30:00,93.47,93.47,93.41,93.43,19448.0,75.1828,75.1828,75.1345,75.1506,19448.0
2019-10-07 12:40:00,93.44,93.54,93.43,93.54,36406.0,75.1587,75.2391,75.1506,75.2391,36406.0
2019-10-07 12:50:00,93.53,93.57,93.53,93.54,40088.0,75.231,75.2632,75.231,75.2391,40088.0
2019-10-07 13:00:00,93.53,93.59,93.51,93.51,25069.0,75.231,75.2793,75.215,75.215,25069.0
2019-10-07 13:10:00,93.51,93.51,93.41,93.45,21951.0,75.215,75.215,75.1345,75.1667,21951.0
2019-10-07 13:20:00,93.44,93.51,93.43,93.51,22177.0,75.1587,75.215,75.1506,75.215,22177.0
2019-10-07 13:30:00,93.5,93.69,93.47,93.5,93907.0,75.2069,75.3597,75.1828,75.2069,93907.0
2019-10-07 13:40:00,93.49,93.56,93.49,93.54,26085.0,75.1989,75.2552,75.1989,75.2391,26085.0
2019-10-07 13:50:00,93.54,93.54,93.5,93.53,23580.0,75.2391,75.2391,75.2069,75.231,23580.0
2019-10-07 14:00:00,93.53,93.54,93.37,93.4,44543.0,75.231,75.2391,75.1024,75.1265,44543.0
2019-10-07 14:10:00,93.39,93.41,93.24,93.29,53282.0,75.1184,75.1345,74.9978,75.038,53282.0
2019-10-07 14:20:00,93.29,93.34,93.24,93.33,38496.0,75.038,75.0782,74.9978,75.0702,38496.0
2019-10-07 14:30:00,93.33,93.33,93.18,93.3,54212.0,75.0702,75.0702,74.9495,75.046,54212.0
2019-10-07 14:40:00,93.3,93.36,93.25,93.34,31003.0,75.046,75.0943,75.0058,75.0782,31003.0
2019-10-07 14:50:00,93.33,93.35,93.23,93.29,470058.0,75.0702,75.0863,74.9897,75.038,470058.0
2019-10-07 15:00:00,93.29,93.37,93.26,93.36,208815.0,75.038,75.1024,75.0139,75.0943,208815.0
2019-10-07 15:10:00,93.36,93.38,93.28,93.34,205688.0,75.0943,75.1104,75.03,75.0782,205688.0
2019-10-07 15:20:00,93.33,93.39,93.26,93.34,91343.0,75.0702,75.1184,75.0139,75.0782,91343.0
2019-10-07 15:30:00,93.35,93.35,93.21,93.26,197825.0,75.0863,75.0863,74.9737,75.0139,197825.0
2019-10-07 15:40:00,93.26,93.26,93.11,93.16,65044.0,75.0139,75.0139,74.8932,74.9334,65044.0
2019-10-07 15:50:00,93.15,93.33,93.12,93.22,263116.0,74.9254,75.0702,74.9013,74.9817,263116.0
2019-10-08 09:30:00,93.12,93.22,92.81,92.82,132631.0,74.9013,74.9817,74.6519,74.66,132631.0
2019-10-08 09:40:00,92.8,92.83,92.59,92.62,61843.0,74.6439,74.668,74.475,74.4991,61843.0
2019-10-08 09:50:00,92.61,92.72,92.53,92.59,63998.0,74.491,74.5795,74.4267,74.475,63998.0
2019-10-08 10:00:00,92.58,92.69,92.42,92.43,84944.0,74.4669,74.5554,74.3382,74.3463,84944.0
2019-10-08 10:10:00,92.43,92.49,92.29,92.46,132697.0,74.3463,74.3945,74.2337,74.3704,132697.0
2019-10-08 10:20:00,92.47,92.55,92.44,92.49,40172.0,74.3784,74.4428,74.3543,74.3945,40172.0
2019-10-08 10:30:00,92.48,92.63,92.42,92.56,58113.0,74.3865,74.5071,74.3382,74.4508,58113.0
2019-10-08 10:40:00,92.55,92.62,92.5,92.54,40188.0,74.4428,74.4991,74.4026,74.4347,40188.0
2019-10-08 10:50:00,92.53,92.71,92.48,92.7,42651.0,74.4267,74.5715,74.3865,74.5634,42651.0
2019-10-08 11:00:00,92.7,92.75,92.64,92.65,21846.0,74.5634,74.6037,74.5152,74.5232,21846.0
2019-10-08 11:10:00,92.65,92.8,92.64,92.76,20734.0,74.5232,74.6439,74.5152,74.6117,20734.0
2019-10-08 11:20:00,92.74,92.74,92.56,92.58,28364.0,74.5956,74.5956,74.4508,74.4669,28364.0
2019-10-08 11:30:00,92.59,92.61,92.42,92.58,29368.0,74.475,74.491,74.3382,74.4669,29368.0
2019-10-08 11:40:00,92.59,92.74,92.57,92.74,18883.0,74.475,74.5956,74.4589,74.5956,18883.0
2019-10-08 11:50:00,92.76,92.79,92.69,92.79,20564.0,74.6117,74.6358,74.5554,74.6358,20564.0
2019-10-08 12:00:00,92.8,92.83,92.73,92.81,119587.0,74.6439,74.668,74.5876,74.6519,119587.0
2019-10-08 12:10:00,92.81,92.88,92.8,92.85,30646.0,74.6519,74.7082,74.6439,74.6841,30646.0
2019-10-08 12:20:00,92.84,93.0,92.84,92.98,25682.0,74.676,74.8047,74.676,74.7887,25682.0
2019-10-08 12:30:00,92.98,93.0,92.93,92.94,15534.0,74.7887,74.8047,74.7484,74.7565,15534.0
2019-10-08 12:40:00,92.95,93.07,92.93,92.95,31229.0,74.7645,74.861,74.7484,74.7645,31229.0
2019-10-08 12:50:00,92.96,93.01,92.93,92.94,24080.0,74.7726,74.8128,74.7484,74.7565,24080.0
2019-10-08 13:00:00,92.95,92.99,92.93,92.93,29188.0,74.7645,74.7967,74.7484,74.7484,29188.0
2019-10-08 13:10:00,92.94,93.03,92.9,93.03,24448.0,74.7565,74.8289,74.7243,74.8289,24448.0
2019-10-08 13:20:00,93.05,93.13,93.05,93.13,28506.0,74.845,74.9093,74.845,74.9093,28506.0
2019-10-08 13:30:00,93.13,93.23,93.13,93.17,211750.0,74.9093,74.9897,74.9093,74.9415,211750.0
2019-10-08 13:40:00,93.17,93.24,93.13,93.24,17647.0,74.9415,74.9978,74.9093,74.9978,17647.0
2019-10-08 13:50:00,93.23,93.27,93.2,93.23,101036.0,74.9897,75.0219,74.9656,74.9897,101036.0
2019-10-08 14:00:00,93.22,93.26,93.14,93.25,45229.0,74.9817,75.0139,74.9173,75.0058,45229.0
2019-10-08 14:10:00,93.25,93.25,93.16,93.16,25734.0,75.0058,75.0058,74.9334,74.9334,25734.0
2019-10-08 14:20:00,93.17,93.27,93.17,93.26,19901.0,74.9415,75.0219,74.9415,75.0139,19901.0
2019-10-08 14:30:00,93.26,93.48,93.23,93.47,224489.0,75.0139,75.1908,74.9897,75.1828,224489.0
2019-10-08 14:40:00,93.47,93.5,93.41,93.48,90684.0,75.1828,75.2069,75.1345,75.1908,90684.0
2019-10-08 14:50:00,93.47,93.47,93.04,93.2,154279.0,75.1828,75.1828,74.8369,74.9656,154279.0
2019-10-08 15:00:00,93.2,93.34,93.12,93.17,68059.0,74.9656,75.0782,74.9013,74.9415,68059.0
2019-10-08 15:10:00,93.18,93.19,93.06,93.17,61088.0,74.9495,74.9576,74.853,74.9415,61088.0
2019-10-08 15:20:00,93.18,93.26,93.15,93.24,44906.0,74.9495,75.0139,74.9254,74.9978,44906.0
2019-10-08 15:30:00,93.23,93.33,92.95,92.97,84013.0,74.9897,75.0702,74.7645,74.7806,84013.0
2019-10-08 15:40:00,92.97,93.02,92.86,92.91,77467.0,74.7806,74.8208,74.6921,74.7323,77467.0
2019-10-08 15:50:00,92.9,92.99,92.76,92.78,312295.0,74.7243,74.7967,74.6117,74.6278,312295.0
2019-10-09 09:30:00,93.67,93.67,93.01,93.3,400968.0,75.3437,75.3437,74.8128,75.046,400968.0
2019-10-09 09:40:00,93.3,93.36,93.18,93.21,121474.0,75.046,75.0943,74.9495,74.9737,121474.0
2019-10-09 09:50:00,93.21,93.21,93.08,93.12,87552.0,74.9737,74.9737,74.8691,74.9013,87552.0
2019-10-09 10:00:00,93.14,93.22,92.86,92.87,151570.0,74.9173,74.9817,74.6921,74.7002,151570.0
2019-10-09 10:10:00,92.88,92.99,92.82,92.85,27772.0,74.7082,74.7967,74.66,74.6841,27772.0
2019-10-09 10:20:00,92.85,92.98,92.83,92.97,33893.0,74.6841,74.7887,74.668,74.7806,33893.0
2019-10-09 10:30:00,92.97,93.04,92.89,92.91,84685.0,74.7806,74.8369,74.7163,74.7323,84685.0
2019-10-09 10:40:00,92.92,93.15,92.9,93.1,125975.0,74.7404,74.9254,74.7243,74.8852,125975.0
2019-10-09 10:50:00,93.1,93.12,92.87,92.87,80143.0,74.8852,74.9013,74.7002,74.7002,80143.0
2019-10-09 11:00:00,92.88,92.9,92.8,92.88,46459.0,74.7082,74.7243,74.6439,74.7082,46459.0
2019-10-09 11:10:00,92.9,92.93,92.81,92.92,32412.0,74.7243,74.7484,74.6519,74.7404,32412.0
2019-10-09 11:20:00,92.89,92.92,92.8,92.89,45441.0,74.7163,74.7404,74.6439,74.7163,45441.0
2019-10-09 11:30:00,92.9,92.92,92.83,92.9,49230.0,74.7243,74.7404,74.668,74.7243,49230.0
2019-10-09 11:40:00,92.88,92.96,92.85,92.88,28397.0,74.7082,74.7726,74.6841,74.7082,28397.0
2019-10-09 11:50:00,92.89,92.94,92.86,92.9,49751.0,74.7163,74.7565,74.6921,74.7243,49751.0
2019-10-09 12:00:00,92.91,93.0,92.9,92.96,32183.0,74.7323,74.8047,74.7243,74.7726,32183.0
2019-10-09 12:10:00,92.96,93.07,92.95,93.03,83799.0,74.7726,74.861,74.7645,74.8289,83799.0
2019-10-09 12:20:00,93.04,93.07,93.02,93.06,43437.0,74.8369,74.861,74.8208,74.853,43437.0
2019-10-09 12:30:00,93.1,93.17,93.08,93.16,43448.0,74.8852,74.9415,74.8691,74.9334,43448.0
2019-10-09 12:40:00,93.17,93.2,93.14,93.15,53307.0,74.9415,74.9656,74.9173,74.9254,53307.0
2019-10-09 12:50:00,93.16,93.19,93.11,93.18,30204.0,74.9334,74.9576,74.8932,74.9495,30204.0
2019-10-09 13:00:00,93.19,93.26,93.14,93.18,101905.0,74.9576,75.0139,74.9173,74.9495,101905.0
2019-10-09 13:10:00,93.17,93.2,93.15,93.18,20017.0,74.9415,74.9656,74.9254,74.9495,20017.0
2019-10-09 13:20:00,93.18,93.21,93.17,93.2,17147.0,74.9495,74.9737,74.9415,74.9656,17147.0
2019-10-09 13:30:00,93.2,93.28,93.17,93.26,78482.0,74.9656,75.03,74.9415,75.0139,78482.0
2019-10-09 13:40:00,93.25,93.31,93.24,93.31,64658.0,75.0058,75.0541,74.9978,75.0541,64658.0
2019-10-09 13:50:00,93.3,93.36,93.26,93.27,26043.0,75.046,75.0943,75.0139,75.0219,26043.0
2019-10-09 14:00:00,93.26,93.27,93.13,93.14,134483.0,75.0139,75.0219,74.9093,74.9173,134483.0
2019-10-09 14:10:00,93.15,93.18,93.06,93.15,321236.0,74.9254,74.9495,74.853,74.9254,321236.0
2019-10-09 14:20:00,93.15,93.2,93.1,93.13,61850.0,74.9254,74.9656,74.8852,74.9093,61850.0
2019-10-09 14:30:00,93.13,93.22,93.12,93.21,46664.0,74.9093,74.9817,74.9013,74.9737,46664.0
2019-10-09 14:40:00,93.21,93.26,93.2,93.22,77109.0,74.9737,75.0139,74.9656,74.9817,77109.0
2019-10-09 14:50:00,93.22,93.27,93.18,93.27,50650.0,74.9817,75.0219,74.9495,75.0219,50650.0
2019-10-09 15:00:00,93.26,93.29,93.08,93.23,51522.0,75.0139,75.038,74.8691,74.9897,51522.0
2019-10-09 15:10:00,93.22,93.23,93.14,93.2,67657.0,74.9817,74.9897,74.9173,74.9656,67657.0
2019-10-09 15:20:00,93.2,93.23,93.11,93.14,39767.0,74.9656,74.9897,74.8932,74.9173,39767.0
2019-10-09 15:30:00,93.15,93.19,93.1,93.18,64066.0,74.9254,74.9576,74.8852,74.9495,64066.0
2019-10-09 15:40:00,93.17,93.19,92.85,92.91,180553.0,74.9415,74.9576,74.6841,74.7323,180553.0
2019-10-09 15:50:00,92.92,93.03,92.88,92.93,433289.0,74.7404,74.8289,74.7082,74.7484,433289.0
2019-10-10 09:30:00,92.88,92.92,92.61,92.64,137033.0,74.7082,74.7404,74.491,74.5152,137033.0
2019-10-10 09:40:00,92.61,92.73,92.55,92.72,121249.0,74.491,74.5876,74.4428,74.5795,121249.0
2019-10-10 09:50:00,92.72,92.84,92.63,92.84,170739.0,74.5795,74.676,74.5071,74.676,170739.0
2019-10-10 10:00:00,92.84,92.87,92.79,92.82,210707.0,74.676,74.7002,74.6358,74.66,210707.0
2019-10-10 10:10:00,92.83,92.92,92.78,92.9,44641.0,74.668,74.7404,74.6278,74.7243,44641.0
2019-10-10 10:20:00,92.9,92.92,92.71,92.77,40876.0,74.7243,74.7404,74.5715,74.6197,40876.0
2019-10-10 10:30:00,92.79,92.87,92.75,92.81,63300.0,74.6358,74.7002,74.6037,74.6519,63300.0
2019-10-10 10:40:00,92.8,92.83,92.73,92.73,52648.0,74.6439,74.668,74.5876,74.5876,52648.0
2019-10-10 10:50:00,92.74,92.95,92.73,92.95,60191.0,74.5956,74.7645,74.5876,74.7645,60191.0
2019-10-10 11:00:00,92.95,93.06,92.92,93.01,44263.0,74.7645,74.853,74.7404,74.8128,44263.0
2019-10-10 11:10:00,93.02,93.17,93.0,93.16,39785.0,74.8208,74.9415,74.8047,74.9334,39785.0
2019-10-10 11:20:00,93.15,93.22,93.12,93.21,34709.0,74.9254,74.9817,74.9013,74.9737,34709.0
2019-10-10 11:30:00,93.2,93.25,93.15,93.18,98884.0,74.9656,75.0058,74.9254,74.9495,98884.0
2019-10-10 11:40:00,93.19,93.19,93.1,93.11,103483.0,74.9576,74.9576,74.8852,74.8932,103483.0
2019-10-10 11:50:00,93.11,93.11,93.04,93.1,37052.0,74.8932,74.8932,74.8369,74.8852,37052.0
2019-10-10 12:00:00,93.1,93.1,92.96,92.96,31175.0,74.8852,74.8852,74.7726,74.7726,31175.0
2019-10-10 12:10:00,92.95,93.04,92.95,93.03,52273.0,74.7645,74.8369,74.7645,74.8289,52273.0
2019-10-10 12:20:00,93.04,93.1,93.04,93.06,40358.0,74.8369,74.8852,74.8369,74.853,40358.0
2019-10-10 12:30:00,93.06,93.07,92.96,93.0,51149.0,74.853,74.861,74.7726,74.8047,51149.0
2019-10-10 12:40:00,92.99,93.01,92.94,93.0,26742.0,74.7967,74.8128,74.7565,74.8047,26742.0
2019-10-10 12:50:00,92.99,93.05,92.97,93.01,54615.0,74.7967,74.845,74.7806,74.8128,54615.0
2019-10-10 13:00:00,93.01,93.06,92.99,93.02,56707.0,74.8128,74.853,74.7967,74.8208,56707.0
2019-10-10 13:10:00,93.02,93.12,93.01,93.09,59258.0,74.8208,74.9013,74.8128,74.8771,59258.0
2019-10-10 13:20:00,93.1,93.17,93.09,93.13,30418.0,74.8852,74.9415,74.8771,74.9093,30418.0
2019-10-10 13:30:00,93.12,93.14,93.06,93.09,84969.0,74.9013,74.9173,74.853,74.8771,84969.0
2019-10-10 13:40:00,93.1,93.18,93.1,93.15,235918.0,74.8852,74.9495,74.8852,74.9254,235918.0
2019-10-10 13:50:00,93.15,93.25,93.14,93.19,128633.0,74.9254,75.0058,74.9173,74.9576,128633.0
2019-10-10 14:00:00,93.18,93.18,92.81,92.91,138195.0,74.9495,74.9495,74.6519,74.7323,138195.0
2019-10-10 14:10:00,92.89,93.09,92.89,93.03,85763.0,74.7163,74.8771,74.7163,74.8289,85763.0
2019-10-10 14:20:00,93.03,93.05,92.98,93.04,64916.0,74.8289,74.845,74.7887,74.8369,64916.0
2019-10-10 14:30:00,93.04,93.06,92.96,92.98,52330.0,74.8369,74.853,74.7726,74.7887,52330.0
2019-10-10 14:40:00,92.98,92.99,92.91,92.99,52784.0,74.7887,74.7967,74.7323,74.7967,52784.0
2019-10-10 14:50:00,92.99,93.05,92.94,92.99,34625.0,74.7967,74.845,74.7565,74.7967,34625.0
2019-10-10 15:00:00,93.0,93.01,92.93,92.97,46652.0,74.8047,74.8128,74.7484,74.7806,46652.0
2019-10-10 15:10:00,92.96,93.01,92.9,93.01,58911.0,74.7726,74.8128,74.7243,74.8128,58911.0
2019-10-10 15:20:00,93.01,93.08,92.97,93.08,87005.0,74.8128,74.8691,74.7806,74.8691,87005.0
2019-10-10 15:30:00,93.08,93.14,93.04,93.07,41394.0,74.8691,74.9173,74.8369,74.861,41394.0
2019-10-10 15:40:00,93.07,93.16,93.04,93.14,92636.0,74.861,74.9334,74.8369,74.9173,92636.0
2019-10-10 15:50:00,93.14,93.23,92.99,93.04,298182.0,74.9173,74.9897,74.7967,74.8369,298182.0
2019-10-11 09:30:00,93.23,93.43,93.03,93.07,165202.0,74.9897,75.1506,74.8289,74.861,165202.0
2019-10-11 09:40:00,93.08,93.46,93.08,93.36,91460.0,74.8691,75.1747,74.8691,75.0943,91460.0
2019-10-11 09:50:00,93.35,93.42,93.08,93.11,68719.0,75.0863,75.1426,74.8691,74.8932,68719.0
2019-10-11 10:00:00,93.11,93.18,93.0,93.14,99658.0,74.8932,74.9495,74.8047,74.9173,99658.0
2019-10-11 10:10:00,93.15,93.43,93.12,93.42,80306.0,74.9254,75.1506,74.9013,75.1426,80306.0
2019-10-11 10:20:00,93.42,93.42,93.3,93.39,34852.0,75.1426,75.1426,75.046,75.1184,34852.0
2019-10-11 10:30:00,93.39,93.42,93.31,93.38,46186.0,75.1184,75.1426,75.0541,75.1104,46186.0
2019-10-11 10:40:00,93.35,93.52,93.35,93.45,45357.0,75.0863,75.223,75.0863,75.1667,45357.0
2019-10-11 10:50:00,93.43,93.52,93.42,93.51,31953.0,75.1506,75.223,75.1426,75.215,31953.0
2019-10-11 11:00:00,93.52,93.62,93.49,93.54,181931.0,75.223,75.3034,75.1989,75.2391,181931.0
2019-10-11 11:10:00,93.55,93.65,93.47,93.65,67078.0,75.2471,75.3276,75.1828,75.3276,67078.0
2019-10-11 11:20:00,93.62,93.69,93.57,93.65,55615.0,75.3034,75.3597,75.2632,75.3276,55615.0
2019-10-11 11:30:00,93.65,93.78,93.65,93.74,41915.0,75.3276,75.4321,75.3276,75.4,41915.0
2019-10-11 11:40:00,93.71,93.74,93.54,93.61,76357.0,75.3758,75.4,75.2391,75.2954,76357.0
2019-10-11 11:50:00,93.6,93.63,93.55,93.63,28196.0,75.2874,75.3115,75.2471,75.3115,28196.0
2019-10-11 12:00:00,93.63,93.65,93.51,93.54,109240.0,75.3115,75.3276,75.215,75.2391,109240.0
2019-10-11 12:10:00,93.55,93.58,93.5,93.53,43231.0,75.2471,75.2713,75.2069,75.231,43231.0
2019-10-11 12:20:00,93.54,93.55,93.41,93.44,39055.0,75.2391,75.2471,75.1345,75.1587,39055.0
2019-10-11 12:30:00,93.45,93.47,93.14,93.41,89315.0,75.1667,75.1828,74.9173,75.1345,89315.0
2019-10-11 12:40:00,93.42,93.48,93.37,93.44,20008.0,75.1426,75.1908,75.1024,75.1587,20008.0
2019-10-11 12:50:00,93.45,93.51,93.42,93.48,30372.0,75.1667,75.215,75.1426,75.1908,30372.0
2019-10-11 13:00:00,93.48,93.53,93.39,93.39,26214.0,75.1908,75.231,75.1184,75.1184,26214.0
2019-10-11 13:10:00,93.39,93.42,93.29,93.32,28636.0,75.1184,75.1426,75.038,75.0621,28636.0
2019-10-11 13:20:00,93.34,93.56,93.29,93.44,67376.0,75.0782,75.2552,75.038,75.1587,67376.0
2019-10-11 13:30:00,93.46,93.49,93.4,93.45,33885.0,75.1747,75.1989,75.1265,75.1667,33885.0
2019-10-11 13:40:00,93.43,93.49,93.43,93.45,23104.0,75.1506,75.1989,75.1506,75.1667,23104.0
2019-10-11 13:50:00,93.46,93.48,93.4,93.45,17681.0,75.1747,75.1908,75.1265,75.1667,17681.0
2019-10-11 14:00:00,93.45,93.46,93.38,93.38,14222.0,75.1667,75.1747,75.1104,75.1104,14222.0
2019-10-11 14:10:00,93.37,93.39,93.3,93.34,16969.0,75.1024,75.1184,75.046,75.0782,16969.0
2019-10-11 14:20:00,93.34,93.43,93.33,93.39,15260.0,75.0782,75.1506,75.0702,75.1184,15260.0
2019-10-11 14:30:00,93.4,93.48,93.4,93.45,47746.0,75.1265,75.1908,75.1265,75.1667,47746.0
2019-10-11 14:40:00,93.47,93.48,93.42,93.42,12193.0,75.1828,75.1908,75.1426,75.1426,12193.0
2019-10-11 14:50:00,93.42,93.46,93.41,93.44,28198.0,75.1426,75.1747,75.1345,75.1587,28198.0
2019-10-11 15:00:00,93.45,93.55,93.43,93.49,29582.0,75.1667,75.2471,75.1506,75.1989,29582.0
2019-10-11 15:10:00,93.47,93.53,93.45,93.46,23684.0,75.1828,75.231,75.1667,75.1747,23684.0
2019-10-11 15:20:00,93.45,93.47,93.37,93.42,45730.0,75.1667,75.1828,75.1024,75.1426,45730.0
2019-10-11 15:30:00,93.43,93.53,93.29,93.49,74863.0,75.1506,75.231,75.038,75.1989,74863.0
2019-10-11 15:40:00,93.49,93.51,93.08,93.12,212513.0,75.1989,75.215,74.8691,74.9013,212513.0
2019-10-11 15:50:00,93.12,93.22,92.98,93.03,725525.0,74.9013,74.9817,74.7887,74.8289,725525.0
2019-10-14 09:30:00,93.14,93.29,92.73,92.9,108232.0,74.9173,75.038,74.5876,74.7243,108232.0
2019-10-14 09:40:00,92.92,92.95,92.74,92.83,42181.0,74.7404,74.7645,74.5956,74.668,42181.0
2019-10-14 09:50:00,92.83,92.85,92.73,92.79,35956.0,74.668,74.6841,74.5876,74.6358,35956.0
2019-10-14 10:00:00,92.78,92.94,92.74,92.93,29877.0,74.6278,74.7565,74.5956,74.7484,29877.0
2019-10-14 10:10:00,92.92,92.92,92.73,92.77,19850.0,74.7404,74.7404,74.5876,74.6197,19850.0
2019-10-14 10:20:00,92.77,92.87,92.72,92.86,20401.0,74.6197,74.7002,74.5795,74.6921,20401.0
2019-10-14 10:30:00,92.87,92.92,92.85,92.87,11076.0,74.7002,74.7404,74.6841,74.7002,11076.0
2019-10-14 10:40:00,92.88,92.96,92.83,92.88,189166.0,74.7082,74.7726,74.668,74.7082,189166.0
2019-10-14 10:50:00,92.89,92.94,92.87,92.93,19697.0,74.7163,74.7565,74.7002,74.7484,19697.0
2019-10-14 11:00:00,92.92,92.95,92.84,92.94,28304.0,74.7404,74.7645,74.676,74.7565,28304.0
2019-10-14 11:10:00,92.92,92.94,92.82,92.84,9843.0,74.7404,74.7565,74.66,74.676,9843.0
2019-10-14 11:20:00,92.84,92.88,92.81,92.83,18755.0,74.676,74.7082,74.6519,74.668,18755.0
2019-10-14 11:30:00,92.84,92.94,92.83,92.93,37378.0,74.676,74.7565,74.668,74.7484,37378.0
2019-10-14 11:40:00,92.94,92.99,92.9,92.96,13468.0,74.7565,74.7967,74.7243,74.7726,13468.0
2019-10-14 11:50:00,92.97,92.98,92.89,92.93,17557.0,74.7806,74.7887,74.7163,74.7484,17557.0
2019-10-14 12:00:00,92.93,92.99,92.92,92.97,35107.0,74.7484,74.7967,74.7404,74.7806,35107.0
2019-10-14 12:10:00,92.97,93.01,92.94,92.96,15274.0,74.7806,74.8128,74.7565,74.7726,15274.0
2019-10-14 12:20:00,92.95,92.95,92.85,92.89,30167.0,74.7645,74.7645,74.6841,74.7163,30167.0
2019-10-14 12:30:00,92.89,92.95,92.88,92.93,13216.0,74.7163,74.7645,74.7082,74.7484,13216.0
2019-10-14 12:40:00,92.92,92.94,92.89,92.92,14504.0,74.7404,74.7565,74.7163,74.7404,14504.0
2019-10-14 12:50:00,92.91,92.91,92.87,92.91,13626.0,74.7323,74.7323,74.7002,74.7323,13626.0
2019-10-14 13:00:00,92.9,92.96,92.88,92.93,9968.0,74.7243,74.7726,74.7082,74.7484,9968.0
2019-10-14 13:10:00,92.92,92.94,92.88,92.9,25579.0,74.7404,74.7565,74.7082,74.7243,25579.0
2019-10-14 13:20:00,92.9,92.94,92.87,92.93,8566.0,74.7243,74.7565,74.7002,74.7484,8566.0
2019-10-14 13:30:00,92.93,92.93,92.83,92.84,21122.0,74.7484,74.7484,74.668,74.676,21122.0
2019-10-14 13:40:00,92.85,92.96,92.85,92.96,18180.0,74.6841,74.7726,74.6841,74.7726,18180.0
2019-10-14 13:50:00,92.95,93.01,92.92,92.98,16469.0,74.7645,74.8128,74.7404,74.7887,16469.0
2019-10-14 14:00:00,92.98,93.01,92.95,92.96,22452.0,74.7887,74.8128,74.7645,74.7726,22452.0
2019-10-14 14:10:00,92.97,93.07,92.97,93.05,14732.0,74.7806,74.861,74.7806,74.845,14732.0
2019-10-14 14:20:00,93.06,93.07,93.02,93.03,11604.0,74.853,74.861,74.8208,74.8289,11604.0
2019-10-14 14:30:00,93.03,93.04,92.96,92.96,25942.0,74.8289,74.8369,74.7726,74.7726,25942.0
2019-10-14 14:40:00,92.95,92.97,92.93,92.97,22278.0,74.7645,74.7806,74.7484,74.7806,22278.0
2019-10-14 14:50:00,92.98,93.0,92.91,92.91,71245.0,74.7887,74.8047,74.7323,74.7323,71245.0
2019-10-14 15:00:00,92.9,92.95,92.88,92.9,31255.0,74.7243,74.7645,74.7082,74.7243,31255.0
2019-10-14 15:10:00,92.91,92.98,92.89,92.97,27115.0,74.7323,74.7887,74.7163,74.7806,27115.0
2019-10-14 15:20:00,92.97,93.04,92.95,93.0,37389.0,74.7806,74.8369,74.7645,74.8047,37389.0
2019-10-14 15:30:00,93.0,93.0,92.91,92.94,50191.0,74.8047,74.8047,74.7323,74.7565,50191.0
2019-10-14 15:40:00,92.93,92.96,92.88,92.95,29089.0,74.7484,74.7726,74.7082,74.7645,29089.0
2019-10-14 15:50:00,92.95,93.09,92.95,93.06,367155.0,74.7645,74.8771,74.7645,74.853,367155.0
2019-10-15 09:30:00,93.15,93.29,93.03,93.06,129895.0,74.9254,75.038,74.8289,74.853,129895.0
2019-10-15 09:40:00,93.06,93.18,93.06,93.16,63561.0,74.853,74.9495,74.853,74.9334,63561.0
2019-10-15 09:50:00,93.17,93.19,93.1,93.15,79180.0,74.9415,74.9576,74.8852,74.9254,79180.0
2019-10-15 10:00:00,93.15,93.18,93.1,93.16,76187.0,74.9254,74.9495,74.8852,74.9334,76187.0
2019-10-15 10:10:00,93.17,93.18,92.97,92.98,40066.0,74.9415,74.9495,74.7806,74.7887,40066.0
2019-10-15 10:20:00,92.98,93.0,92.9,92.95,58428.0,74.7887,74.8047,74.7243,74.7645,58428.0
2019-10-15 10:30:00,92.95,92.95,92.65,92.67,108799.0,74.7645,74.7645,74.5232,74.5393,108799.0
2019-10-15 10:40:00,92.67,92.77,92.56,92.69,119104.0,74.5393,74.6197,74.4508,74.5554,119104.0
2019-10-15 10:50:00,92.68,92.86,92.68,92.83,74674.0,74.5473,74.6921,74.5473,74.668,74674.0
2019-10-15 11:00:00,92.84,92.94,92.74,92.91,49474.0,74.676,74.7565,74.5956,74.7323,49474.0
2019-10-15 11:10:00,92.9,92.95,92.82,92.82,49921.0,74.7243,74.7645,74.66,74.66,49921.0
2019-10-15 11:20:00,92.81,92.9,92.76,92.85,409762.0,74.6519,74.7243,74.6117,74.6841,409762.0
2019-10-15 11:30:00,92.84,92.91,92.75,92.79,40920.0,74.676,74.7323,74.6037,74.6358,40920.0
2019-10-15 11:40:00,92.78,92.91,92.78,92.91,38643.0,74.6278,74.7323,74.6278,74.7323,38643.0
2019-10-15 11:50:00,92.9,92.96,92.87,92.94,42110.0,74.7243,74.7726,74.7002,74.7565,42110.0
2019-10-15 12:00:00,92.94,93.07,92.93,93.04,38152.0,74.7565,74.861,74.7484,74.8369,38152.0
2019-10-15 12:10:00,93.04,93.04,92.95,92.97,26809.0,74.8369,74.8369,74.7645,74.7806,26809.0
2019-10-15 12:20:00,92.96,93.03,92.95,93.0,51282.0,74.7726,74.8289,74.7645,74.8047,51282.0
2019-10-15 12:30:00,93.0,93.05,92.97,93.0,51777.0,74.8047,74.845,74.7806,74.8047,51777.0
2019-10-15 12:40:00,93.01,93.05,92.99,93.04,18845.0,74.8128,74.845,74.7967,74.8369,18845.0
2019-10-15 12:50:00,93.05,93.15,93.03,93.14,51667.0,74.845,74.9254,74.8289,74.9173,51667.0
2019-10-15 13:00:00,93.15,93.15,93.0,93.0,25153.0,74.9254,74.9254,74.8047,74.8047,25153.0
2019-10-15 13:10:00,93.01,93.08,93.0,93.05,64666.0,74.8128,74.8691,74.8047,74.845,64666.0
2019-10-15 13:20:00,93.06,93.07,93.0,93.05,19550.0,74.853,74.861,74.8047,74.845,19550.0
2019-10-15 13:30:00,93.06,93.11,93.03,93.11,17343.0,74.853,74.8932,74.8289,74.8932,17343.0
2019-10-15 13:40:00,93.11,93.11,93.04,93.07,16975.0,74.8932,74.8932,74.8369,74.861,16975.0
2019-10-15 13:50:00,93.06,93.06,93.02,93.05,26358.0,74.853,74.853,74.8208,74.845,26358.0
2019-10-15 14:00:00,93.05,93.09,92.95,92.95,38515.0,74.845,74.8771,74.7645,74.7645,38515.0
2019-10-15 14:10:00,92.96,92.99,92.93,92.94,37115.0,74.7726,74.7967,74.7484,74.7565,37115.0
2019-10-15 14:20:00,92.94,93.0,92.92,92.98,86808.0,74.7565,74.8047,74.7404,74.7887,86808.0
2019-10-15 14:30:00,92.99,92.99,92.95,92.98,103855.0,74.7967,74.7967,74.7645,74.7887,103855.0
2019-10-15 14:40:00,92.97,92.99,92.85,92.85,28423.0,74.7806,74.7967,74.6841,74.6841,28423.0
2019-10-15 14:50:00,92.86,92.89,92.83,92.89,72152.0,74.6921,74.7163,74.668,74.7163,72152.0
2019-10-15 15:00:00,92.89,93.0,92.87,92.94,61252.0,74.7163,74.8047,74.7002,74.7565,61252.0
2019-10-15 15:10:00,92.94,92.95,92.89,92.91,60633.0,74.7565,74.7645,74.7163,74.7323,60633.0
2019-10-15 15:20:00,92.92,93.05,92.89,93.05,48551.0,74.7404,74.845,74.7163,74.845,48551.0
2019-10-15 15:30:00,93.08,93.11,93.03,93.05,49963.0,74.8691,74.8932,74.8289,74.845,49963.0
2019-10-15 15:40:00,93.06,93.08,93.0,93.07,50428.0,74.853,74.8691,74.8047,74.861,50428.0
2019-10-15 15:50:00,93.08,93.2,93.07,93.16,431222.0,74.8691,74.9656,74.861,74.9334,431222.0
2019-10-16 09:30:00,93.14,93.19,92.69,92.76,235204.0,74.9173,74.9576,74.5554,74.6117,235204.0
2019-10-16 09:40:00,92.75,92.76,92.62,92.65,163648.0,74.6037,74.6117,74.4991,74.5232,163648.0
2019-10-16 09:50:00,92.67,92.85,92.62,92.83,113959.0,74.5393,74.6841,74.4991,74.668,113959.0
2019-10-16 10:00:00,92.83,92.94,92.78,92.88,207062.0,74.668,74.7565,74.6278,74.7082,207062.0
2019-10-16 10:10:00,92.88,92.97,92.87,92.94,68348.0,74.7082,74.7806,74.7002,74.7565,68348.0
2019-10-16 10:20:00,92.94,92.94,92.85,92.91,103127.0,74.7565,74.7565,74.6841,74.7323,103127.0
2019-10-16 10:30:00,92.92,92.98,92.89,92.91,39720.0,74.7404,74.7887,74.7163,74.7323,39720.0
2019-10-16 10:40:00,92.91,93.05,92.86,93.01,122281.0,74.7323,74.845,74.6921,74.8128,122281.0
2019-10-16 10:50:00,93.01,93.01,92.92,92.98,40810.0,74.8128,74.8128,74.7404,74.7887,40810.0
2019-10-16 11:00:00,92.97,93.0,92.94,92.96,25789.0,74.7806,74.8047,74.7565,74.7726,25789.0
2019-10-16 11:10:00,92.95,92.99,92.87,92.88,35800.0,74.7645,74.7967,74.7002,74.7082,35800.0
2019-10-16 11:20:00,92.89,92.96,92.86,92.94,12108.0,74.7163,74.7726,74.6921,74.7565,12108.0
2019-10-16 11:30:00,92.95,92.95,92.76,92.76,41324.0,74.7645,74.7645,74.6117,74.6117,41324.0
2019-10-16 11:40:00,92.76,92.88,92.74,92.88,24220.0,74.6117,74.7082,74.5956,74.7082,24220.0
2019-10-16 11:50:00,92.88,92.91,92.81,92.81,26046.0,74.7082,74.7323,74.6519,74.6519,26046.0
2019-10-16 12:00:00,92.8,92.89,92.8,92.88,19903.0,74.6439,74.7163,74.6439,74.7082,19903.0
2019-10-16 12:10:00,92.89,92.89,92.83,92.86,17678.0,74.7163,74.7163,74.668,74.6921,17678.0
2019-10-16 12:20:00,92.85,92.89,92.85,92.86,24430.0,74.6841,74.7163,74.6841,74.6921,24430.0
2019-10-16 12:30:00,92.87,92.92,92.85,92.91,17917.0,74.7002,74.7404,74.6841,74.7323,17917.0
2019-10-16 12:40:00,92.9,92.91,92.86,92.89,29707.0,74.7243,74.7323,74.6921,74.7163,29707.0
2019-10-16 12:50:00,92.89,92.91,92.84,92.91,31191.0,74.7163,74.7323,74.676,74.7323,31191.0
2019-10-16 13:00:00,92.9,92.92,92.79,92.81,82139.0,74.7243,74.7404,74.6358,74.6519,82139.0
2019-10-16 13:10:00,92.79,92.79,92.74,92.75,30328.0,74.6358,74.6358,74.5956,74.6037,30328.0
2019-10-16 13:20:00,92.76,92.8,92.7,92.8,19198.0,74.6117,74.6439,74.5634,74.6439,19198.0
2019-10-16 13:30:00,92.79,92.9,92.79,92.85,28729.0,74.6358,74.7243,74.6358,74.6841,28729.0
2019-10-16 13:40:00,92.85,92.86,92.78,92.81,49024.0,74.6841,74.6921,74.6278,74.6519,49024.0
2019-10-16 13:50:00,92.82,92.83,92.72,92.72,26063.0,74.66,74.668,74.5795,74.5795,26063.0
2019-10-16 14:00:00,92.72,92.78,92.69,92.72,103814.0,74.5795,74.6278,74.5554,74.5795,103814.0
2019-10-16 14:10:00,92.72,92.77,92.71,92.76,48357.0,74.5795,74.6197,74.5715,74.6117,48357.0
2019-10-16 14:20:00,92.76,92.76,92.65,92.66,63383.0,74.6117,74.6117,74.5232,74.5313,63383.0
2019-10-16 14:30:00,92.67,92.85,92.66,92.83,90467.0,74.5393,74.6841,74.5313,74.668,90467.0
2019-10-16 14:40:00,92.83,92.87,92.79,92.8,19213.0,74.668,74.7002,74.6358,74.6439,19213.0
2019-10-16 14:50:00,92.82,92.86,92.81,92.85,23927.0,74.66,74.6921,74.6519,74.6841,23927.0
2019-10-16 15:00:00,92.84,92.91,92.81,92.88,83175.0,74.676,74.7323,74.6519,74.7082,83175.0
2019-10-16 15:10:00,92.87,92.9,92.82,92.88,50289.0,74.7002,74.7243,74.66,74.7082,50289.0
2019-10-16 15:20:00,92.89,92.97,92.89,92.96,85250.0,74.7163,74.7806,74.7163,74.7726,85250.0
2019-10-16 15:30:00,92.96,93.09,92.95,93.08,61394.0,74.7726,74.8771,74.7645,74.8691,61394.0
2019-10-16 15:40:00,93.07,93.18,93.01,93.12,116091.0,74.861,74.9495,74.8128,74.9013,116091.0
2019-10-16 15:50:00,93.11,93.22,93.1,93.18,423369.0,74.8932,74.9817,74.8852,74.9495,423369.0
2019-10-17 09:30:00,93.34,93.49,93.25,93.43,116494.0,75.0782,75.1989,75.0058,75.1506,116494.0
2019-10-17 09:40:00,93.43,93.59,93.41,93.59,174297.0,75.1506,75.2793,75.1345,75.2793,174297.0
2019-10-17 09:50:00,93.6,93.78,93.51,93.78,69032.0,75.2874,75.4321,75.215,75.4321,69032.0
2019-10-17 10:00:00,93.75,93.86,93.67,93.71,40912.0,75.408,75.4965,75.3437,75.3758,40912.0
2019-10-17 10:10:00,93.7,93.8,93.7,93.76,34316.0,75.3678,75.4482,75.3678,75.416,34316.0
2019-10-17 10:20:00,93.77,93.8,93.73,93.77,35246.0,75.4241,75.4482,75.3919,75.4241,35246.0
2019-10-17 10:30:00,93.77,93.79,93.68,93.74,47562.0,75.4241,75.4402,75.3517,75.4,47562.0
2019-10-17 10:40:00,93.75,93.82,93.64,93.65,124263.0,75.408,75.4643,75.3195,75.3276,124263.0
2019-10-17 10:50:00,93.63,93.69,93.55,93.64,34017.0,75.3115,75.3597,75.2471,75.3195,34017.0
2019-10-17 11:00:00,93.63,93.64,93.53,93.55,33302.0,75.3115,75.3195,75.231,75.2471,33302.0
2019-10-17 11:10:00,93.55,93.72,93.55,93.69,24308.0,75.2471,75.3839,75.2471,75.3597,24308.0
2019-10-17 11:20:00,93.7,93.74,93.65,93.68,68672.0,75.3678,75.4,75.3276,75.3517,68672.0
2019-10-17 11:30:00,93.69,93.69,93.62,93.66,20389.0,75.3597,75.3597,75.3034,75.3356,20389.0
2019-10-17 11:40:00,93.65,93.69,93.59,93.65,86797.0,75.3276,75.3597,75.2793,75.3276,86797.0
2019-10-17 11:50:00,93.66,93.67,93.57,93.62,32314.0,75.3356,75.3437,75.2632,75.3034,32314.0
2019-10-17 12:00:00,93.63,93.71,93.6,93.67,94435.0,75.3115,75.3758,75.2874,75.3437,94435.0
2019-10-17 12:10:00,93.67,93.72,93.67,93.7,30983.0,75.3437,75.3839,75.3437,75.3678,30983.0
2019-10-17 12:20:00,93.7,93.81,93.68,93.8,56838.0,75.3678,75.4563,75.3517,75.4482,56838.0
2019-10-17 12:30:00,93.81,93.85,93.77,93.85,109419.0,75.4563,75.4884,75.4241,75.4884,109419.0
2019-10-17 12:40:00,93.85,93.87,93.8,93.82,94510.0,75.4884,75.5045,75.4482,75.4643,94510.0
2019-10-17 12:50:00,93.81,93.93,93.81,93.92,28712.0,75.4563,75.5528,75.4563,75.5447,28712.0
2019-10-17 13:00:00,93.92,93.93,93.88,93.9,99600.0,75.5447,75.5528,75.5126,75.5287,99600.0
2019-10-17 13:10:00,93.91,93.93,93.85,93.93,15592.0,75.5367,75.5528,75.4884,75.5528,15592.0
2019-10-17 13:20:00,93.91,93.93,93.86,93.91,77100.0,75.5367,75.5528,75.4965,75.5367,77100.0
2019-10-17 13:30:00,93.9,93.93,93.87,93.87,81768.0,75.5287,75.5528,75.5045,75.5045,81768.0
2019-10-17 13:40:00,93.87,93.88,93.81,93.85,54838.0,75.5045,75.5126,75.4563,75.4884,54838.0
2019-10-17 13:50:00,93.85,93.86,93.83,93.84,61160.0,75.4884,75.4965,75.4724,75.4804,61160.0
2019-10-17 14:00:00,93.84,93.85,93.7,93.83,106922.0,75.4804,75.4884,75.3678,75.4724,106922.0
2019-10-17 14:10:00,93.83,93.88,93.8,93.87,56251.0,75.4724,75.5126,75.4482,75.5045,56251.0
2019-10-17 14:20:00,93.87,93.88,93.82,93.86,65920.0,75.5045,75.5126,75.4643,75.4965,65920.0
2019-10-17 14:30:00,93.85,93.9,93.83,93.89,33294.0,75.4884,75.5287,75.4724,75.5206,33294.0
2019-10-17 14:40:00,93.89,93.93,93.88,93.93,49144.0,75.5206,75.5528,75.5126,75.5528,49144.0
2019-10-17 14:50:00,93.93,93.96,93.86,93.87,35715.0,75.5528,75.5769,75.4965,75.5045,35715.0
2019-10-17 15:00:00,93.88,93.95,93.88,93.91,23396.0,75.5126,75.5689,75.5126,75.5367,23396.0
2019-10-17 15:10:00,93.91,93.95,93.87,93.9,23974.0,75.5367,75.5689,75.5045,75.5287,23974.0
2019-10-17 15:20:00,93.9,93.9,93.81,93.82,74169.0,75.5287,75.5287,75.4563,75.4643,74169.0
2019-10-17 15:30:00,93.83,93.83,93.63,93.75,92263.0,75.4724,75.4724,75.3115,75.408,92263.0
2019-10-17 15:40:00,93.73,93.79,93.71,93.74,237306.0,75.3919,75.4402,75.3758,75.4,237306.0
2019-10-17 15:50:00,93.74,93.84,93.72,93.79,222572.0,75.4,75.4804,75.3839,75.4402,222572.0
2019-10-18 09:30:00,93.73,93.93,93.69,93.69,81870.0,75.3919,75.5528,75.3597,75.3597,81870.0
2019-10-18 09:40:00,93.73,93.85,93.72,93.75,64764.0,75.3919,75.4884,75.3839,75.408,64764.0
2019-10-18 09:50:00,93.76,93.87,93.69,93.85,37599.0,75.416,75.5045,75.3597,75.4884,37599.0
2019-10-18 10:00:00,93.88,93.91,93.77,93.85,35554.0,75.5126,75.5367,75.4241,75.4884,35554.0
2019-10-18 10:10:00,93.86,93.97,93.83,93.94,28277.0,75.4965,75.585,75.4724,75.5608,28277.0
2019-10-18 10:20:00,93.95,94.05,93.94,94.03,63058.0,75.5689,75.6493,75.5608,75.6332,63058.0
2019-10-18 10:30:00,94.02,94.07,93.96,94.07,53138.0,75.6252,75.6654,75.5769,75.6654,53138.0
2019-10-18 10:40:00,94.07,94.08,93.96,94.02,32026.0,75.6654,75.6734,75.5769,75.6252,32026.0
2019-10-18 10:50:00,94.02,94.1,94.0,94.06,60772.0,75.6252,75.6895,75.6091,75.6574,60772.0
2019-10-18 11:00:00,94.06,94.13,94.01,94.01,32012.0,75.6574,75.7137,75.6171,75.6171,32012.0
2019-10-18 11:10:00,94.01,94.16,94.01,94.13,65988.0,75.6171,75.7378,75.6171,75.7137,65988.0
2019-10-18 11:20:00,94.13,94.18,94.09,94.18,36822.0,75.7137,75.7539,75.6815,75.7539,36822.0
2019-10-18 11:30:00,94.18,94.2,94.11,94.2,132616.0,75.7539,75.77,75.6976,75.77,132616.0
2019-10-18 11:40:00,94.2,94.2,94.06,94.06,20808.0,75.77,75.77,75.6574,75.6574,20808.0
2019-10-18 11:50:00,94.03,94.11,94.0,94.06,52750.0,75.6332,75.6976,75.6091,75.6574,52750.0
2019-10-18 12:00:00,94.04,94.08,93.99,94.02,66629.0,75.6413,75.6734,75.601,75.6252,66629.0
2019-10-18 12:10:00,94.0,94.08,94.0,94.02,61001.0,75.6091,75.6734,75.6091,75.6252,61001.0
2019-10-18 12:20:00,94.01,94.1,93.96,94.1,49091.0,75.6171,75.6895,75.5769,75.6895,49091.0
2019-10-18 12:30:00,94.09,94.21,94.07,94.14,40535.0,75.6815,75.778,75.6654,75.7217,40535.0
2019-10-18 12:40:00,94.13,94.18,94.12,94.16,36064.0,75.7137,75.7539,75.7056,75.7378,36064.0
2019-10-18 12:50:00,94.15,94.17,94.12,94.16,20560.0,75.7297,75.7458,75.7056,75.7378,20560.0
2019-10-18 13:00:00,94.17,94.21,94.13,94.19,29015.0,75.7458,75.778,75.7137,75.7619,29015.0
2019-10-18 13:10:00,94.19,94.3,94.19,94.29,50752.0,75.7619,75.8504,75.7619,75.8424,50752.0
2019-10-18 13:20:00,94.29,94.37,94.27,94.33,30542.0,75.8424,75.9067,75.8263,75.8745,30542.0
2019-10-18 13:30:00,94.32,94.33,94.28,94.3,24966.0,75.8665,75.8745,75.8343,75.8504,24966.0
2019-10-18 13:40:00,94.3,94.41,94.3,94.37,25078.0,75.8504,75.9389,75.8504,75.9067,25078.0
2019-10-18 13:50:00,94.37,94.44,94.35,94.44,32975.0,75.9067,75.963,75.8906,75.963,32975.0
2019-10-18 14:00:00,94.45,94.47,94.38,94.47,51133.0,75.9711,75.9871,75.9147,75.9871,51133.0
2019-10-18 14:10:00,94.47,94.57,94.47,94.56,86897.0,75.9871,76.0676,75.9871,76.0595,86897.0
2019-10-18 14:20:00,94.57,94.62,94.55,94.58,56123.0,76.0676,76.1078,76.0515,76.0756,56123.0
2019-10-18 14:30:00,94.59,94.6,94.54,94.58,39562.0,76.0837,76.0917,76.0434,76.0756,39562.0
2019-10-18 14:40:00,94.57,94.59,94.55,94.56,11961.0,76.0676,76.0837,76.0515,76.0595,11961.0
2019-10-18 14:50:00,94.55,94.6,94.54,94.59,45171.0,76.0515,76.0917,76.0434,76.0837,45171.0
2019-10-18 15:00:00,94.57,94.64,94.56,94.61,54819.0,76.0676,76.1239,76.0595,76.0997,54819.0
2019-10-18 15:10:00,94.63,94.67,94.6,94.62,35238.0,76.1158,76.148,76.0917,76.1078,35238.0
2019-10-18 15:20:00,94.62,94.65,94.52,94.53,51761.0,76.1078,76.1319,76.0274,76.0354,51761.0
2019-10-18 15:30:00,94.53,94.6,94.5,94.52,55211.0,76.0354,76.0917,76.0113,76.0274,55211.0
2019-10-18 15:40:00,94.52,94.57,94.47,94.52,91896.0,76.0274,76.0676,75.9871,76.0274,91896.0
2019-10-18 15:50:00,94.52,94.62,94.49,94.53,205154.0,76.0274,76.1078,76.0032,76.0354,205154.0
2019-10-21 09:30:00,94.64,94.72,94.41,94.48,187735.0,76.1239,76.1882,75.9389,75.9952,187735.0
2019-10-21 09:40:00,94.48,94.6,94.46,94.59,125542.0,75.9952,76.0917,75.9791,76.0837,125542.0
2019-10-21 09:50:00,94.57,94.58,94.49,94.54,67897.0,76.0676,76.0756,76.0032,76.0434,67897.0
2019-10-21 10:00:00,94.54,94.85,94.54,94.84,99859.0,76.0434,76.2928,76.0434,76.2847,99859.0
2019-10-21 10:10:00,94.83,94.88,94.72,94.83,48269.0,76.2767,76.3169,76.1882,76.2767,48269.0
2019-10-21 10:20:00,94.82,94.94,94.82,94.92,25591.0,76.2687,76.3652,76.2687,76.3491,25591.0
2019-10-21 10:30:00,94.92,94.98,94.88,94.97,38696.0,76.3491,76.3974,76.3169,76.3893,38696.0
2019-10-21 10:40:00,94.97,95.02,94.87,94.9,52626.0,76.3893,76.4295,76.3089,76.333,52626.0
2019-10-21 10:50:00,94.9,94.91,94.78,94.82,43135.0,76.333,76.3411,76.2365,76.2687,43135.0
2019-10-21 11:00:00,94.83,94.87,94.71,94.81,31876.0,76.2767,76.3089,76.1802,76.2606,31876.0
2019-10-21 11:10:00,94.8,94.87,94.77,94.79,24048.0,76.2526,76.3089,76.2284,76.2445,24048.0
2019-10-21 11:20:00,94.79,94.83,94.78,94.81,21314.0,76.2445,76.2767,76.2365,76.2606,21314.0
2019-10-21 11:30:00,94.81,94.84,94.78,94.8,19055.0,76.2606,76.2847,76.2365,76.2526,19055.0
2019-10-21 11:40:00,94.8,94.8,94.77,94.78,20305.0,76.2526,76.2526,76.2284,76.2365,20305.0
2019-10-21 11:50:00,94.77,94.83,94.75,94.79,11562.0,76.2284,76.2767,76.2124,76.2445,11562.0
2019-10-21 12:00:00,94.8,94.8,94.7,94.71,22812.0,76.2526,76.2526,76.1721,76.1802,22812.0
2019-10-21 12:10:00,94.71,94.74,94.69,94.7,90833.0,76.1802,76.2043,76.1641,76.1721,90833.0
2019-10-21 12:20:00,94.7,94.72,94.63,94.65,73927.0,76.1721,76.1882,76.1158,76.1319,73927.0
2019-10-21 12:30:00,94.65,94.73,94.63,94.71,21242.0,76.1319,76.1963,76.1158,76.1802,21242.0
2019-10-21 12:40:00,94.7,94.74,94.66,94.69,26805.0,76.1721,76.2043,76.14,76.1641,26805.0
2019-10-21 12:50:00,94.68,94.76,94.68,94.72,55826.0,76.1561,76.2204,76.1561,76.1882,55826.0
2019-10-21 13:00:00,94.71,94.84,94.71,94.83,34277.0,76.1802,76.2847,76.1802,76.2767,34277.0
2019-10-21 13:10:00,94.84,94.84,94.81,94.83,20206.0,76.2847,76.2847,76.2606,76.2767,20206.0
2019-10-21 13:20:00,94.84,94.92,94.83,94.91,20476.0,76.2847,76.3491,76.2767,76.3411,20476.0
2019-10-21 13:30:00,94.9,94.92,94.78,94.78,67028.0,76.333,76.3491,76.2365,76.2365,67028.0
2019-10-21 13:40:00,94.79,94.87,94.77,94.85,22034.0,76.2445,76.3089,76.2284,76.2928,22034.0
2019-10-21 13:50:00,94.85,94.86,94.77,94.8,36549.0,76.2928,76.3008,76.2284,76.2526,36549.0
2019-10-21 14:00:00,94.81,94.99,94.81,94.98,35375.0,76.2606,76.4054,76.2606,76.3974,35375.0
2019-10-21 14:10:00,94.99,95.04,94.98,95.0,21784.0,76.4054,76.4456,76.3974,76.4134,21784.0
2019-10-21 14:20:00,95.0,95.02,94.95,94.97,23354.0,76.4134,76.4295,76.3732,76.3893,23354.0
2019-10-21 14:30:00,94.98,95.0,94.92,94.97,30293.0,76.3974,76.4134,76.3491,76.3893,30293.0
2019-10-21 14:40:00,94.98,95.09,94.98,95.09,213012.0,76.3974,76.4858,76.3974,76.4858,213012.0
2019-10-21 14:50:00,95.08,95.1,95.04,95.08,30843.0,76.4778,76.4939,76.4456,76.4778,30843.0
2019-10-21 15:00:00,95.08,95.14,95.07,95.1,32946.0,76.4778,76.5261,76.4697,76.4939,32946.0
2019-10-21 15:10:00,95.1,95.14,95.07,95.08,46429.0,76.4939,76.5261,76.4697,76.4778,46429.0
2019-10-21 15:20:00,95.08,95.09,94.96,95.04,74628.0,76.4778,76.4858,76.3813,76.4456,74628.0
2019-10-21 15:30:00,95.04,95.06,94.98,95.05,79929.0,76.4456,76.4617,76.3974,76.4537,79929.0
2019-10-21 15:40:00,95.06,95.2,95.04,95.18,106146.0,76.4617,76.5743,76.4456,76.5582,106146.0
2019-10-21 15:50:00,95.19,95.29,95.16,95.25,223667.0,76.5663,76.6467,76.5421,76.6145,223667.0
2019-10-22 09:30:00,95.51,95.51,95.12,95.23,104259.0,76.8237,76.8237,76.51,76.5984,104259.0
2019-10-22 09:40:00,95.23,95.31,95.16,95.3,134843.0,76.5984,76.6628,76.5421,76.6547,134843.0
2019-10-22 09:50:00,95.31,95.44,95.29,95.38,35197.0,76.6628,76.7674,76.6467,76.7191,35197.0
2019-10-22 10:00:00,95.39,95.44,95.28,95.38,68559.0,76.7271,76.7674,76.6387,76.7191,68559.0
2019-10-22 10:10:00,95.39,95.44,95.26,95.29,55078.0,76.7271,76.7674,76.6226,76.6467,55078.0
2019-10-22 10:20:00,95.27,95.31,95.23,95.27,88437.0,76.6306,76.6628,76.5984,76.6306,88437.0
2019-10-22 10:30:00,95.28,95.36,95.23,95.25,51133.0,76.6387,76.703,76.5984,76.6145,51133.0
2019-10-22 10:40:00,95.26,95.28,95.2,95.27,79902.0,76.6226,76.6387,76.5743,76.6306,79902.0
2019-10-22 10:50:00,95.25,95.29,95.1,95.11,46375.0,76.6145,76.6467,76.4939,76.5019,46375.0
2019-10-22 11:00:00,95.1,95.18,95.05,95.11,60814.0,76.4939,76.5582,76.4537,76.5019,60814.0
2019-10-22 11:10:00,95.11,95.12,95.01,95.09,47781.0,76.5019,76.51,76.4215,76.4858,47781.0
2019-10-22 11:20:00,95.1,95.15,95.08,95.1,63565.0,76.4939,76.5341,76.4778,76.4939,63565.0
2019-10-22 11:30:00,95.11,95.13,95.06,95.1,76234.0,76.5019,76.518,76.4617,76.4939,76234.0
2019-10-22 11:40:00,95.09,95.11,94.99,95.0,95210.0,76.4858,76.5019,76.4054,76.4134,95210.0
2019-10-22 11:50:00,95.0,95.0,94.79,94.82,72139.0,76.4134,76.4134,76.2445,76.2687,72139.0
2019-10-22 12:00:00,94.82,94.89,94.81,94.83,30724.0,76.2687,76.325,76.2606,76.2767,30724.0
2019-10-22 12:10:00,94.82,94.98,94.8,94.98,25810.0,76.2687,76.3974,76.2526,76.3974,25810.0
2019-10-22 12:20:00,94.98,95.04,94.98,95.02,20275.0,76.3974,76.4456,76.3974,76.4295,20275.0
2019-10-22 12:30:00,95.01,95.03,94.99,95.03,14079.0,76.4215,76.4376,76.4054,76.4376,14079.0
2019-10-22 12:40:00,95.02,95.07,95.01,95.06,44008.0,76.4295,76.4697,76.4215,76.4617,44008.0
2019-10-22 12:50:00,95.06,95.15,95.06,95.13,17192.0,76.4617,76.5341,76.4617,76.518,17192.0
2019-10-22 13:00:00,95.14,95.24,95.14,95.2,50876.0,76.5261,76.6065,76.5261,76.5743,50876.0
2019-10-22 13:10:00,95.19,95.22,95.11,95.14,28646.0,76.5663,76.5904,76.5019,76.5261,28646.0
2019-10-22 13:20:00,95.14,95.17,95.12,95.13,13742.0,76.5261,76.5502,76.51,76.518,13742.0
2019-10-22 13:30:00,95.14,95.2,95.09,95.19,18397.0,76.5261,76.5743,76.4858,76.5663,18397.0
2019-10-22 13:40:00,95.19,95.2,95.17,95.18,26092.0,76.5663,76.5743,76.5502,76.5582,26092.0
2019-10-22 13:50:00,95.18,95.18,95.12,95.14,15237.0,76.5582,76.5582,76.51,76.5261,15237.0
2019-10-22 14:00:00,95.15,95.17,95.07,95.17,40512.0,76.5341,76.5502,76.4697,76.5502,40512.0
2019-10-22 14:10:00,95.16,95.19,95.01,95.02,62483.0,76.5421,76.5663,76.4215,76.4295,62483.0
2019-10-22 14:20:00,95.04,95.07,94.98,95.02,44080.0,76.4456,76.4697,76.3974,76.4295,44080.0
2019-10-22 14:30:00,95.05,95.09,94.93,95.08,68000.0,76.4537,76.4858,76.3571,76.4778,68000.0
2019-10-22 14:40:00,95.08,95.09,95.01,95.06,54042.0,76.4778,76.4858,76.4215,76.4617,54042.0
2019-10-22 14:50:00,95.06,95.09,94.97,95.03,41234.0,76.4617,76.4858,76.3893,76.4376,41234.0
2019-10-22 15:00:00,95.04,95.11,94.98,95.1,97145.0,76.4456,76.5019,76.3974,76.4939,97145.0
2019-10-22 15:10:00,95.1,95.1,94.98,95.01,43110.0,76.4939,76.4939,76.3974,76.4215,43110.0
2019-10-22 15:20:00,95.01,95.05,94.95,95.05,59474.0,76.4215,76.4537,76.3732,76.4537,59474.0
2019-10-22 15:30:00,95.05,95.08,94.91,94.92,61909.0,76.4537,76.4778,76.3411,76.3491,61909.0
2019-10-22 15:40:00,94.92,94.94,94.82,94.92,104276.0,76.3491,76.3652,76.2687,76.3491,104276.0
2019-10-22 15:50:00,94.92,94.99,94.89,94.94,228709.0,76.3491,76.4054,76.325,76.3652,228709.0
2019-10-23 09:30:00,95.11,95.23,94.71,94.76,96090.0,76.5019,76.5984,76.1802,76.2204,96090.0
2019-10-23 09:40:00,94.71,94.93,94.71,94.93,44117.0,76.1802,76.3571,76.1802,76.3571,44117.0
2019-10-23 09:50:00,94.93,95.06,94.91,95.06,109458.0,76.3571,76.4617,76.3411,76.4617,109458.0
2019-10-23 10:00:00,95.06,95.24,95.06,95.1,49014.0,76.4617,76.6065,76.4617,76.4939,49014.0
2019-10-23 10:10:00,95.11,95.24,95.08,95.11,31350.0,76.5019,76.6065,76.4778,76.5019,31350.0
2019-10-23 10:20:00,95.11,95.25,95.1,95.24,76029.0,76.5019,76.6145,76.4939,76.6065,76029.0
2019-10-23 10:30:00,95.23,95.25,95.12,95.15,40236.0,76.5984,76.6145,76.51,76.5341,40236.0
2019-10-23 10:40:00,95.15,95.24,95.15,95.21,25774.0,76.5341,76.6065,76.5341,76.5824,25774.0
2019-10-23 10:50:00,95.21,95.27,95.15,95.18,25273.0,76.5824,76.6306,76.5341,76.5582,25273.0
2019-10-23 11:00:00,95.19,95.24,95.14,95.15,42611.0,76.5663,76.6065,76.5261,76.5341,42611.0
2019-10-23 11:10:00,95.14,95.16,95.06,95.08,49709.0,76.5261,76.5421,76.4617,76.4778,49709.0
2019-10-23 11:20:00,95.08,95.08,95.02,95.06,37388.0,76.4778,76.4778,76.4295,76.4617,37388.0
2019-10-23 11:30:00,95.06,95.09,94.99,95.01,56388.0,76.4617,76.4858,76.4054,76.4215,56388.0
2019-10-23 11:40:00,95.01,95.02,94.97,94.98,43847.0,76.4215,76.4295,76.3893,76.3974,43847.0
2019-10-23 11:50:00,94.99,95.01,94.95,94.99,108748.0,76.4054,76.4215,76.3732,76.4054,108748.0
2019-10-23 12:00:00,94.99,95.04,94.92,94.94,43722.0,76.4054,76.4456,76.3491,76.3652,43722.0
2019-10-23 12:10:00,94.93,94.99,94.92,94.96,134723.0,76.3571,76.4054,76.3491,76.3813,134723.0
2019-10-23 12:20:00,94.95,94.95,94.81,94.82,47619.0,76.3732,76.3732,76.2606,76.2687,47619.0
2019-10-23 12:30:00,94.81,94.81,94.67,94.68,49532.0,76.2606,76.2606,76.148,76.1561,49532.0
2019-10-23 12:40:00,94.68,94.7,94.65,94.66,38280.0,76.1561,76.1721,76.1319,76.14,38280.0
2019-10-23 12:50:00,94.66,94.66,94.51,94.52,41863.0,76.14,76.14,76.0193,76.0274,41863.0
2019-10-23 13:00:00,94.51,94.58,94.46,94.46,56635.0,76.0193,76.0756,75.9791,75.9791,56635.0
2019-10-23 13:10:00,94.46,94.52,94.44,94.48,38479.0,75.9791,76.0274,75.963,75.9952,38479.0
2019-10-23 13:20:00,94.48,94.57,94.43,94.57,34421.0,75.9952,76.0676,75.955,76.0676,34421.0
2019-10-23 13:30:00,94.56,94.67,94.56,94.63,24715.0,76.0595,76.148,76.0595,76.1158,24715.0
2019-10-23 13:40:00,94.62,94.64,94.59,94.61,38089.0,76.1078,76.1239,76.0837,76.0997,38089.0
2019-10-23 13:50:00,94.61,94.67,94.6,94.62,17486.0,76.0997,76.148,76.0917,76.1078,17486.0
2019-10-23 14:00:00,94.64,94.67,94.6,94.64,30871.0,76.1239,76.148,76.0917,76.1239,30871.0
2019-10-23 14:10:00,94.65,94.69,94.62,94.64,27896.0,76.1319,76.1641,76.1078,76.1239,27896.0
2019-10-23 14:20:00,94.64,94.7,94.63,94.64,164499.0,76.1239,76.1721,76.1158,76.1239,164499.0
2019-10-23 14:30:00,94.63,94.66,94.58,94.6,46699.0,76.1158,76.14,76.0756,76.0917,46699.0
2019-10-23 14:40:00,94.61,94.7,94.6,94.69,31322.0,76.0997,76.1721,76.0917,76.1641,31322.0
2019-10-23 14:50:00,94.69,94.77,94.66,94.74,106508.0,76.1641,76.2284,76.14,76.2043,106508.0
2019-10-23 15:00:00,94.75,94.83,94.73,94.82,44567.0,76.2124,76.2767,76.1963,76.2687,44567.0
2019-10-23 15:10:00,94.82,94.87,94.78,94.83,97241.0,76.2687,76.3089,76.2365,76.2767,97241.0
2019-10-23 15:20:00,94.83,94.86,94.77,94.82,169160.0,76.2767,76.3008,76.2284,76.2687,169160.0
2019-10-23 15:30:00,94.82,94.95,94.82,94.95,96632.0,76.2687,76.3732,76.2687,76.3732,96632.0
2019-10-23 15:40:00,94.95,95.01,94.9,95.0,122220.0,76.3732,76.4215,76.333,76.4134,122220.0
2019-10-23 15:50:00,95.0,95.17,95.0,95.15,259031.0,76.4134,76.5502,76.4134,76.5341,259031.0
2019-10-24 09:30:00,95.36,95.37,94.77,94.88,189899.0,76.703,76.7111,76.2284,76.3169,189899.0
2019-10-24 09:40:00,94.88,94.93,94.77,94.84,65242.0,76.3169,76.3571,76.2284,76.2847,65242.0
2019-10-24 09:50:00,94.85,95.01,94.82,94.85,99156.0,76.2928,76.4215,76.2687,76.2928,99156.0
2019-10-24 10:00:00,94.83,94.92,94.79,94.91,34031.0,76.2767,76.3491,76.2445,76.3411,34031.0
2019-10-24 10:10:00,94.91,94.97,94.89,94.92,24928.0,76.3411,76.3893,76.325,76.3491,24928.0
2019-10-24 10:20:00,94.91,95.08,94.91,95.05,46668.0,76.3411,76.4778,76.3411,76.4537,46668.0
2019-10-24 10:30:00,95.05,95.05,94.94,95.04,36874.0,76.4537,76.4537,76.3652,76.4456,36874.0
2019-10-24 10:40:00,95.03,95.05,94.98,95.03,69386.0,76.4376,76.4537,76.3974,76.4376,69386.0
2019-10-24 10:50:00,95.03,95.2,95.03,95.17,53066.0,76.4376,76.5743,76.4376,76.5502,53066.0
2019-10-24 11:00:00,95.18,95.3,95.18,95.2,27860.0,76.5582,76.6547,76.5582,76.5743,27860.0
2019-10-24 11:10:00,95.2,95.26,95.12,95.13,25486.0,76.5743,76.6226,76.51,76.518,25486.0
2019-10-24 11:20:00,95.14,95.21,95.11,95.2,31254.0,76.5261,76.5824,76.5019,76.5743,31254.0
2019-10-24 11:30:00,95.2,95.2,95.07,95.1,22594.0,76.5743,76.5743,76.4697,76.4939,22594.0
2019-10-24 11:40:00,95.09,95.18,95.09,95.16,199108.0,76.4858,76.5582,76.4858,76.5421,199108.0
2019-10-24 11:50:00,95.17,95.17,95.08,95.11,61515.0,76.5502,76.5502,76.4778,76.5019,61515.0
2019-10-24 12:00:00,95.12,95.15,94.97,94.97,30779.0,76.51,76.5341,76.3893,76.3893,30779.0
2019-10-24 12:10:00,94.97,94.99,94.88,94.92,33767.0,76.3893,76.4054,76.3169,76.3491,33767.0
2019-10-24 12:20:00,94.92,94.96,94.89,94.95,32697.0,76.3491,76.3813,76.325,76.3732,32697.0
2019-10-24 12:30:00,94.95,94.96,94.85,94.87,33009.0,76.3732,76.3813,76.2928,76.3089,33009.0
2019-10-24 12:40:00,94.88,94.9,94.83,94.9,10806.0,76.3169,76.333,76.2767,76.333,10806.0
2019-10-24 12:50:00,94.89,94.91,94.84,94.89,26101.0,76.325,76.3411,76.2847,76.325,26101.0
2019-10-24 13:00:00,94.88,94.94,94.83,94.87,20446.0,76.3169,76.3652,76.2767,76.3089,20446.0
2019-10-24 13:10:00,94.86,94.89,94.83,94.87,14263.0,76.3008,76.325,76.2767,76.3089,14263.0
2019-10-24 13:20:00,94.87,94.91,94.85,94.87,115002.0,76.3089,76.3411,76.2928,76.3089,115002.0
2019-10-24 13:30:00,94.86,94.9,94.83,94.84,23668.0,76.3008,76.333,76.2767,76.2847,23668.0
2019-10-24 13:40:00,94.85,94.85,94.75,94.78,11856.0,76.2928,76.2928,76.2124,76.2365,11856.0
2019-10-24 13:50:00,94.77,94.77,94.71,94.74,17319.0,76.2284,76.2284,76.1802,76.2043,17319.0
2019-10-24 14:00:00,94.74,94.87,94.73,94.87,32675.0,76.2043,76.3089,76.1963,76.3089,32675.0
2019-10-24 14:10:00,94.87,94.87,94.79,94.8,29449.0,76.3089,76.3089,76.2445,76.2526,29449.0
2019-10-24 14:20:00,94.79,94.86,94.78,94.83,48243.0,76.2445,76.3008,76.2365,76.2767,48243.0
2019-10-24 14:30:00,94.82,94.99,94.82,94.98,86931.0,76.2687,76.4054,76.2687,76.3974,86931.0
2019-10-24 14:40:00,94.97,95.0,94.93,94.96,49511.0,76.3893,76.4134,76.3571,76.3813,49511.0
2019-10-24 14:50:00,94.97,95.07,94.95,95.05,81279.0,76.3893,76.4697,76.3732,76.4537,81279.0
2019-10-24 15:00:00,95.05,95.11,95.04,95.09,112932.0,76.4537,76.5019,76.4456,76.4858,112932.0
2019-10-24 15:10:00,95.09,95.12,95.05,95.09,53577.0,76.4858,76.51,76.4537,76.4858,53577.0
2019-10-24 15:20:00,95.09,95.12,95.06,95.12,61405.0,76.4858,76.51,76.4617,76.51,61405.0
2019-10-24 15:30:00,95.12,95.14,95.0,95.03,123852.0,76.51,76.5261,76.4134,76.4376,123852.0
2019-10-24 15:40:00,95.04,95.05,94.95,95.02,74799.0,76.4456,76.4537,76.3732,76.4295,74799.0
2019-10-24 15:50:00,95.02,95.09,94.98,95.02,356046.0,76.4295,76.4858,76.3974,76.4295,356046.0
2019-10-25 09:30:00,94.88,94.99,94.23,94.31,157026.0,76.3169,76.4054,75.7941,75.8584,157026.0
2019-10-25 09:40:00,94.31,94.35,93.98,94.15,146025.0,75.8584,75.8906,75.593,75.7297,146025.0
2019-10-25 09:50:00,94.15,94.23,94.02,94.23,83111.0,75.7297,75.7941,75.6252,75.7941,83111.0
2019-10-25 10:00:00,94.23,94.23,94.09,94.18,64017.0,75.7941,75.7941,75.6815,75.7539,64017.0
2019-10-25 10:10:00,94.17,94.26,94.16,94.22,58965.0,75.7458,75.8182,75.7378,75.786,58965.0
2019-10-25 10:20:00,94.23,94.29,94.17,94.24,120555.0,75.7941,75.8424,75.7458,75.8021,120555.0
2019-10-25 10:30:00,94.24,94.4,94.22,94.29,43083.0,75.8021,75.9308,75.786,75.8424,43083.0
2019-10-25 10:40:00,94.28,94.44,94.27,94.44,61563.0,75.8343,75.963,75.8263,75.963,61563.0
2019-10-25 10:50:00,94.44,94.46,94.33,94.43,53199.0,75.963,75.9791,75.8745,75.955,53199.0
2019-10-25 11:00:00,94.43,94.44,94.34,94.42,58586.0,75.955,75.963,75.8826,75.9469,58586.0
2019-10-25 11:10:00,94.43,94.51,94.33,94.34,63436.0,75.955,76.0193,75.8745,75.8826,63436.0
2019-10-25 11:20:00,94.35,94.46,94.34,94.46,202247.0,75.8906,75.9791,75.8826,75.9791,202247.0
2019-10-25 11:30:00,94.46,94.47,94.23,94.25,90170.0,75.9791,75.9871,75.7941,75.8102,90170.0
2019-10-25 11:40:00,94.25,94.35,94.25,94.29,130417.0,75.8102,75.8906,75.8102,75.8424,130417.0
2019-10-25 11:50:00,94.3,94.36,94.25,94.26,57554.0,75.8504,75.8987,75.8102,75.8182,57554.0
2019-10-25 12:00:00,94.27,94.29,94.21,94.26,55537.0,75.8263,75.8424,75.778,75.8182,55537.0
2019-10-25 12:10:00,94.28,94.36,94.27,94.33,31085.0,75.8343,75.8987,75.8263,75.8745,31085.0
2019-10-25 12:20:00,94.33,94.36,94.25,94.28,21250.0,75.8745,75.8987,75.8102,75.8343,21250.0
2019-10-25 12:30:00,94.28,94.32,94.26,94.29,19898.0,75.8343,75.8665,75.8182,75.8424,19898.0
2019-10-25 12:40:00,94.29,94.29,94.21,94.23,35639.0,75.8424,75.8424,75.778,75.7941,35639.0
2019-10-25 12:50:00,94.25,94.26,94.18,94.18,17381.0,75.8102,75.8182,75.7539,75.7539,17381.0
2019-10-25 13:00:00,94.18,94.19,94.08,94.09,65144.0,75.7539,75.7619,75.6734,75.6815,65144.0
2019-10-25 13:10:00,94.1,94.13,94.05,94.06,26041.0,75.6895,75.7137,75.6493,75.6574,26041.0
2019-10-25 13:20:00,94.06,94.08,94.0,94.01,24462.0,75.6574,75.6734,75.6091,75.6171,24462.0
2019-10-25 13:30:00,94.02,94.06,93.97,93.97,50702.0,75.6252,75.6574,75.585,75.585,50702.0
2019-10-25 13:40:00,93.97,94.05,93.95,94.04,29429.0,75.585,75.6493,75.5689,75.6413,29429.0
2019-10-25 13:50:00,94.03,94.1,93.98,94.06,26422.0,75.6332,75.6895,75.593,75.6574,26422.0
2019-10-25 14:00:00,94.06,94.12,94.02,94.07,40740.0,75.6574,75.7056,75.6252,75.6654,40740.0
2019-10-25 14:10:00,94.07,94.12,94.04,94.05,31129.0,75.6654,75.7056,75.6413,75.6493,31129.0
2019-10-25 14:20:00,94.06,94.12,94.03,94.08,35530.0,75.6574,75.7056,75.6332,75.6734,35530.0
2019-10-25 14:30:00,94.08,94.1,93.99,94.09,49238.0,75.6734,75.6895,75.601,75.6815,49238.0
2019-10-25 14:40:00,94.09,94.1,94.04,94.09,25644.0,75.6815,75.6895,75.6413,75.6815,25644.0
2019-10-25 14:50:00,94.09,94.17,94.05,94.13,35018.0,75.6815,75.7458,75.6493,75.7137,35018.0
2019-10-25 15:00:00,94.14,94.14,94.04,94.06,24171.0,75.7217,75.7217,75.6413,75.6574,24171.0
2019-10-25 15:10:00,94.06,94.12,94.05,94.08,44664.0,75.6574,75.7056,75.6493,75.6734,44664.0
2019-10-25 15:20:00,94.07,94.14,94.06,94.09,42092.0,75.6654,75.7217,75.6574,75.6815,42092.0
2019-10-25 15:30:00,94.09,94.13,94.07,94.08,81412.0,75.6815,75.7137,75.6654,75.6734,81412.0
2019-10-25 15:40:00,94.07,94.08,94.02,94.02,211206.0,75.6654,75.6734,75.6252,75.6252,211206.0
2019-10-25 15:50:00,94.02,94.18,94.02,94.1,771218.0,75.6252,75.7539,75.6252,75.6895,771218.0
2019-10-28 09:30:00,94.13,94.13,93.76,93.83,182944.0,75.7137,75.7137,75.416,75.4724,182944.0
2019-10-28 09:40:00,93.83,93.98,93.69,93.72,178827.0,75.4724,75.593,75.3597,75.3839,178827.0
2019-10-28 09:50:00,93.73,93.84,93.61,93.75,128867.0,75.3919,75.4804,75.2954,75.408,128867.0
2019-10-28 10:00:00,93.76,93.81,93.68,93.71,60217.0,75.416,75.4563,75.3517,75.3758,60217.0
2019-10-28 10:10:00,93.72,93.87,93.68,93.78,75267.0,75.3839,75.5045,75.3517,75.4321,75267.0
2019-10-28 10:20:00,93.79,93.8,93.7,93.7,153468.0,75.4402,75.4482,75.3678,75.3678,153468.0
2019-10-28 10:30:00,93.7,93.79,93.69,93.73,101153.0,75.3678,75.4402,75.3597,75.3919,101153.0
2019-10-28 10:40:00,93.73,93.79,93.72,93.76,64053.0,75.3919,75.4402,75.3839,75.416,64053.0
2019-10-28 10:50:00,93.77,93.8,93.69,93.78,93034.0,75.4241,75.4482,75.3597,75.4321,93034.0
2019-10-28 11:00:00,93.78,93.78,93.69,93.69,123701.0,75.4321,75.4321,75.3597,75.3597,123701.0
2019-10-28 11:10:00,93.69,93.75,93.65,93.65,42772.0,75.3597,75.408,75.3276,75.3276,42772.0
2019-10-28 11:20:00,93.64,93.72,93.63,93.7,104318.0,75.3195,75.3839,75.3115,75.3678,104318.0
2019-10-28 11:30:00,93.7,93.71,93.63,93.68,97264.0,75.3678,75.3758,75.3115,75.3517,97264.0
2019-10-28 11:40:00,93.69,93.76,93.67,93.67,82927.0,75.3597,75.416,75.3437,75.3437,82927.0
2019-10-28 11:50:00,93.68,93.72,93.62,93.64,194346.0,75.3517,75.3839,75.3034,75.3195,194346.0
2019-10-28 12:00:00,93.63,93.7,93.6,93.67,163677.0,75.3115,75.3678,75.2874,75.3437,163677.0
2019-10-28 12:10:00,93.67,93.73,93.65,93.7,107173.0,75.3437,75.3919,75.3276,75.3678,107173.0
2019-10-28 12:20:00,93.71,93.73,93.69,93.72,53360.0,75.3758,75.3919,75.3597,75.3839,53360.0
2019-10-28 12:30:00,93.72,93.75,93.67,93.73,72553.0,75.3839,75.408,75.3437,75.3919,72553.0
2019-10-28 12:40:00,93.74,93.85,93.74,93.84,54517.0,75.4,75.4884,75.4,75.4804,54517.0
2019-10-28 12:50:00,93.84,93.84,93.74,93.75,42520.0,75.4804,75.4804,75.4,75.408,42520.0
2019-10-28 13:00:00,93.76,93.78,93.74,93.75,69505.0,75.416,75.4321,75.4,75.408,69505.0
2019-10-28 13:10:00,93.75,93.79,93.73,93.75,62985.0,75.408,75.4402,75.3919,75.408,62985.0
2019-10-28 13:20:00,93.76,93.78,93.73,93.75,32486.0,75.416,75.4321,75.3919,75.408,32486.0
2019-10-28 13:30:00,93.75,93.78,93.73,93.76,57994.0,75.408,75.4321,75.3919,75.416,57994.0
2019-10-28 13:40:00,93.77,93.79,93.69,93.71,87789.0,75.4241,75.4402,75.3597,75.3758,87789.0
2019-10-28 13:50:00,93.71,93.76,93.68,93.73,84935.0,75.3758,75.416,75.3517,75.3919,84935.0
2019-10-28 14:00:00,93.73,93.77,93.62,93.63,49585.0,75.3919,75.4241,75.3034,75.3115,49585.0
2019-10-28 14:10:00,93.62,93.62,93.51,93.52,57711.0,75.3034,75.3034,75.215,75.223,57711.0
2019-10-28 14:20:00,93.53,93.54,93.48,93.49,39996.0,75.231,75.2391,75.1908,75.1989,39996.0
2019-10-28 14:30:00,93.49,93.54,93.44,93.53,49238.0,75.1989,75.2391,75.1587,75.231,49238.0
2019-10-28 14:40:00,93.52,93.56,93.51,93.54,56601.0,75.223,75.2552,75.215,75.2391,56601.0
2019-10-28 14:50:00,93.53,93.56,93.51,93.55,64162.0,75.231,75.2552,75.215,75.2471,64162.0
2019-10-28 15:00:00,93.56,93.6,93.55,93.59,43722.0,75.2552,75.2874,75.2471,75.2793,43722.0
2019-10-28 15:10:00,93.58,93.67,93.58,93.64,63468.0,75.2713,75.3437,75.2713,75.3195,63468.0
2019-10-28 15:20:00,93.64,93.66,93.6,93.64,120077.0,75.3195,75.3356,75.2874,75.3195,120077.0
2019-10-28 15:30:00,93.64,93.69,93.63,93.65,111197.0,75.3195,75.3597,75.3115,75.3276,111197.0
2019-10-28 15:40:00,93.65,93.66,93.61,93.64,220654.0,75.3276,75.3356,75.2954,75.3195,220654.0
2019-10-28 15:50:00,93.65,93.66,93.58,93.58,625433.0,75.3276,75.3356,75.2713,75.2713,625433.0
2019-10-29 09:30:00,93.72,94.05,93.6,93.86,160958.0,75.3839,75.6493,75.2874,75.4965,160958.0
2019-10-29 09:40:00,93.87,93.98,93.84,93.97,90396.0,75.5045,75.593,75.4804,75.585,90396.0
2019-10-29 09:50:00,93.96,94.06,93.9,94.05,48422.0,75.5769,75.6574,75.5287,75.6493,48422.0
2019-10-29 10:00:00,94.04,94.21,94.02,94.21,52736.0,75.6413,75.778,75.6252,75.778,52736.0
2019-10-29 10:10:00,94.2,94.2,94.12,94.14,49006.0,75.77,75.77,75.7056,75.7217,49006.0
2019-10-29 10:20:00,94.15,94.24,94.15,94.24,40661.0,75.7297,75.8021,75.7297,75.8021,40661.0
2019-10-29 10:30:00,94.23,94.24,94.08,94.16,79890.0,75.7941,75.8021,75.6734,75.7378,79890.0
2019-10-29 10:40:00,94.16,94.28,94.11,94.17,66279.0,75.7378,75.8343,75.6976,75.7458,66279.0
2019-10-29 10:50:00,94.17,94.21,94.14,94.18,61473.0,75.7458,75.778,75.7217,75.7539,61473.0
2019-10-29 11:00:00,94.19,94.25,94.15,94.22,78969.0,75.7619,75.8102,75.7297,75.786,78969.0
2019-10-29 11:10:00,94.22,94.23,94.1,94.11,123090.0,75.786,75.7941,75.6895,75.6976,123090.0
2019-10-29 11:20:00,94.11,94.21,94.06,94.2,120647.0,75.6976,75.778,75.6574,75.77,120647.0
2019-10-29 11:30:00,94.18,94.24,94.14,94.21,95372.0,75.7539,75.8021,75.7217,75.778,95372.0
2019-10-29 11:40:00,94.22,94.28,94.17,94.21,57994.0,75.786,75.8343,75.7458,75.778,57994.0
2019-10-29 11:50:00,94.21,94.29,94.17,94.22,45332.0,75.778,75.8424,75.7458,75.786,45332.0
2019-10-29 12:00:00,94.21,94.32,94.16,94.3,63986.0,75.778,75.8665,75.7378,75.8504,63986.0
2019-10-29 12:10:00,94.3,94.3,94.21,94.21,531696.0,75.8504,75.8504,75.778,75.778,531696.0
2019-10-29 12:20:00,94.21,94.25,94.19,94.24,114697.0,75.778,75.8102,75.7619,75.8021,114697.0
2019-10-29 12:30:00,94.24,94.25,94.2,94.23,263563.0,75.8021,75.8102,75.77,75.7941,263563.0
2019-10-29 12:40:00,94.23,94.25,94.2,94.23,87470.0,75.7941,75.8102,75.77,75.7941,87470.0
2019-10-29 12:50:00,94.22,94.28,94.22,94.28,80252.0,75.786,75.8343,75.786,75.8343,80252.0
2019-10-29 13:00:00,94.28,94.35,94.28,94.34,28436.0,75.8343,75.8906,75.8343,75.8826,28436.0
2019-10-29 13:10:00,94.34,94.39,94.33,94.34,47522.0,75.8826,75.9228,75.8745,75.8826,47522.0
2019-10-29 13:20:00,94.36,94.37,94.26,94.28,33102.0,75.8987,75.9067,75.8182,75.8343,33102.0
2019-10-29 13:30:00,94.28,94.33,94.25,94.32,38066.0,75.8343,75.8745,75.8102,75.8665,38066.0
2019-10-29 13:40:00,94.32,94.35,94.29,94.33,11708.0,75.8665,75.8906,75.8424,75.8745,11708.0
2019-10-29 13:50:00,94.33,94.36,94.3,94.31,19573.0,75.8745,75.8987,75.8504,75.8584,19573.0
2019-10-29 14:00:00,94.3,94.3,94.16,94.19,89436.0,75.8504,75.8504,75.7378,75.7619,89436.0
2019-10-29 14:10:00,94.19,94.21,94.15,94.17,51030.0,75.7619,75.778,75.7297,75.7458,51030.0
2019-10-29 14:20:00,94.17,94.17,94.09,94.14,64489.0,75.7458,75.7458,75.6815,75.7217,64489.0
2019-10-29 14:30:00,94.15,94.18,94.1,94.16,21998.0,75.7297,75.7539,75.6895,75.7378,21998.0
2019-10-29 14:40:00,94.16,94.16,94.11,94.12,53489.0,75.7378,75.7378,75.6976,75.7056,53489.0
2019-10-29 14:50:00,94.12,94.15,94.06,94.06,26889.0,75.7056,75.7297,75.6574,75.6574,26889.0
2019-10-29 15:00:00,94.06,94.14,94.05,94.08,64802.0,75.6574,75.7217,75.6493,75.6734,64802.0
2019-10-29 15:10:00,94.08,94.1,93.98,94.03,91148.0,75.6734,75.6895,75.593,75.6332,91148.0
2019-10-29 15:20:00,94.04,94.05,94.0,94.02,134657.0,75.6413,75.6493,75.6091,75.6252,134657.0
2019-10-29 15:30:00,94.03,94.03,93.87,93.88,228173.0,75.6332,75.6332,75.5045,75.5126,228173.0
2019-10-29 15:40:00,93.88,93.89,93.68,93.74,193556.0,75.5126,75.5206,75.3517,75.4,193556.0
2019-10-29 15:50:00,93.74,94.0,93.68,93.91,719871.0,75.4,75.6091,75.3517,75.5367,719871.0
2019-10-30 09:30:00,94.02,94.09,93.63,93.64,114691.0,75.6252,75.6815,75.3115,75.3195,114691.0
2019-10-30 09:40:00,93.67,93.71,93.5,93.61,76849.0,75.3437,75.3758,75.2069,75.2954,76849.0
2019-10-30 09:50:00,93.61,93.61,93.47,93.56,53529.0,75.2954,75.2954,75.1828,75.2552,53529.0
2019-10-30 10:00:00,93.56,93.86,93.53,93.8,118618.0,75.2552,75.4965,75.231,75.4482,118618.0
2019-10-30 10:10:00,93.79,93.86,93.65,93.66,42706.0,75.4402,75.4965,75.3276,75.3356,42706.0
2019-10-30 10:20:00,93.68,93.73,93.61,93.73,47149.0,75.3517,75.3919,75.2954,75.3919,47149.0
2019-10-30 10:30:00,93.72,93.8,93.67,93.77,36735.0,75.3839,75.4482,75.3437,75.4241,36735.0
2019-10-30 10:40:00,93.78,93.8,93.7,93.7,26960.0,75.4321,75.4482,75.3678,75.3678,26960.0
2019-10-30 10:50:00,93.7,93.82,93.63,93.82,21183.0,75.3678,75.4643,75.3115,75.4643,21183.0
2019-10-30 11:00:00,93.84,93.97,93.83,93.89,53666.0,75.4804,75.585,75.4724,75.5206,53666.0
2019-10-30 11:10:00,93.89,93.97,93.81,93.96,37021.0,75.5206,75.585,75.4563,75.5769,37021.0
2019-10-30 11:20:00,93.97,94.03,93.88,94.03,36429.0,75.585,75.6332,75.5126,75.6332,36429.0
2019-10-30 11:30:00,94.02,94.05,93.97,93.99,38601.0,75.6252,75.6493,75.585,75.601,38601.0
2019-10-30 11:40:00,93.99,94.03,93.95,94.03,22138.0,75.601,75.6332,75.5689,75.6332,22138.0
2019-10-30 11:50:00,94.03,94.13,94.02,94.11,54752.0,75.6332,75.7137,75.6252,75.6976,54752.0
2019-10-30 12:00:00,94.1,94.16,94.05,94.13,33600.0,75.6895,75.7378,75.6493,75.7137,33600.0
2019-10-30 12:10:00,94.13,94.19,94.12,94.18,31792.0,75.7137,75.7619,75.7056,75.7539,31792.0
2019-10-30 12:20:00,94.19,94.28,94.19,94.23,24687.0,75.7619,75.8343,75.7619,75.7941,24687.0
2019-10-30 12:30:00,94.23,94.29,94.21,94.23,42850.0,75.7941,75.8424,75.778,75.7941,42850.0
2019-10-30 12:40:00,94.24,94.29,94.21,94.26,42398.0,75.8021,75.8424,75.778,75.8182,42398.0
2019-10-30 12:50:00,94.26,94.29,94.12,94.15,29150.0,75.8182,75.8424,75.7056,75.7297,29150.0
2019-10-30 13:00:00,94.15,94.15,93.93,93.94,28097.0,75.7297,75.7297,75.5528,75.5608,28097.0
2019-10-30 13:10:00,93.92,93.93,93.81,93.83,41196.0,75.5447,75.5528,75.4563,75.4724,41196.0
2019-10-30 13:20:00,93.83,93.91,93.82,93.9,26512.0,75.4724,75.5367,75.4643,75.5287,26512.0
2019-10-30 13:30:00,93.89,93.91,93.85,93.88,31810.0,75.5206,75.5367,75.4884,75.5126,31810.0
2019-10-30 13:40:00,93.87,93.9,93.78,93.89,121716.0,75.5045,75.5287,75.4321,75.5206,121716.0
2019-10-30 13:50:00,93.89,94.04,93.89,93.93,103946.0,75.5206,75.6413,75.5206,75.5528,103946.0
2019-10-30 14:00:00,93.92,93.92,93.78,93.89,139051.0,75.5447,75.5447,75.4321,75.5206,139051.0
2019-10-30 14:10:00,93.89,93.94,93.84,93.87,48056.0,75.5206,75.5608,75.4804,75.5045,48056.0
2019-10-30 14:20:00,93.87,93.92,93.83,93.91,46876.0,75.5045,75.5447,75.4724,75.5367,46876.0
2019-10-30 14:30:00,93.91,93.92,93.64,93.67,156476.0,75.5367,75.5447,75.3195,75.3437,156476.0
2019-10-30 14:40:00,93.67,93.92,93.66,93.85,51957.0,75.3437,75.5447,75.3356,75.4884,51957.0
2019-10-30 14:50:00,93.86,94.02,93.86,94.0,52411.0,75.4965,75.6252,75.4965,75.6091,52411.0
2019-10-30 15:00:00,94.01,94.22,94.0,94.17,92431.0,75.6171,75.786,75.6091,75.7458,92431.0
2019-10-30 15:10:00,94.17,94.26,94.16,94.26,87258.0,75.7458,75.8182,75.7378,75.8182,87258.0
2019-10-30 15:20:00,94.26,94.38,94.23,94.35,88960.0,75.8182,75.9147,75.7941,75.8906,88960.0
2019-10-30 15:30:00,94.34,94.38,94.29,94.34,76057.0,75.8826,75.9147,75.8424,75.8826,76057.0
2019-10-30 15:40:00,94.33,94.46,94.31,94.43,112888.0,75.8745,75.9791,75.8584,75.955,112888.0
2019-10-30 15:50:00,94.43,94.53,94.42,94.51,697497.0,75.955,76.0354,75.9469,76.0193,697497.0
2019-10-31 09:30:00,94.68,94.76,94.12,94.56,341077.0,76.1561,76.2204,75.7056,76.0595,341077.0
2019-10-31 09:40:00,94.57,94.76,94.44,94.6,261427.0,76.0676,76.2204,75.963,76.0917,261427.0
2019-10-31 09:50:00,94.59,94.74,94.37,94.42,113704.0,76.0837,76.2043,75.9067,75.9469,113704.0
2019-10-31 10:00:00,94.4,94.6,94.33,94.37,75038.0,75.9308,76.0917,75.8745,75.9067,75038.0
2019-10-31 10:10:00,94.36,94.53,94.34,94.51,94804.0,75.8987,76.0354,75.8826,76.0193,94804.0
2019-10-31 10:20:00,94.52,94.68,94.47,94.51,113272.0,76.0274,76.1561,75.9871,76.0193,113272.0
2019-10-31 10:30:00,94.51,94.58,94.37,94.56,135069.0,76.0193,76.0756,75.9067,76.0595,135069.0
2019-10-31 10:40:00,94.54,94.56,94.33,94.36,36446.0,76.0434,76.0595,75.8745,75.8987,36446.0
2019-10-31 10:50:00,94.36,94.56,94.32,94.54,41166.0,75.8987,76.0595,75.8665,76.0434,41166.0
2019-10-31 11:00:00,94.55,94.59,94.44,94.44,53863.0,76.0515,76.0837,75.963,75.963,53863.0
2019-10-31 11:10:00,94.42,94.5,94.36,94.48,120328.0,75.9469,76.0113,75.8987,75.9952,120328.0
2019-10-31 11:20:00,94.47,94.52,94.42,94.43,53737.0,75.9871,76.0274,75.9469,75.955,53737.0
2019-10-31 11:30:00,94.42,94.44,94.28,94.3,44094.0,75.9469,75.963,75.8343,75.8504,44094.0
2019-10-31 11:40:00,94.29,94.32,94.21,94.24,35695.0,75.8424,75.8665,75.778,75.8021,35695.0
2019-10-31 11:50:00,94.24,94.3,94.18,94.25,51857.0,75.8021,75.8504,75.7539,75.8102,51857.0
2019-10-31 12:00:00,94.25,94.26,94.12,94.15,34553.0,75.8102,75.8182,75.7056,75.7297,34553.0
2019-10-31 12:10:00,94.15,94.23,94.13,94.23,21930.0,75.7297,75.7941,75.7137,75.7941,21930.0
2019-10-31 12:20:00,94.23,94.23,94.1,94.14,21573.0,75.7941,75.7941,75.6895,75.7217,21573.0
2019-10-31 12:30:00,94.13,94.16,94.03,94.03,43348.0,75.7137,75.7378,75.6332,75.6332,43348.0
2019-10-31 12:40:00,94.03,94.03,93.95,94.0,125751.0,75.6332,75.6332,75.5689,75.6091,125751.0
2019-10-31 12:50:00,94.0,94.19,93.97,94.19,53903.0,75.6091,75.7619,75.585,75.7619,53903.0
2019-10-31 13:00:00,94.19,94.26,94.14,94.23,78563.0,75.7619,75.8182,75.7217,75.7941,78563.0
2019-10-31 13:10:00,94.23,94.24,94.11,94.12,140794.0,75.7941,75.8021,75.6976,75.7056,140794.0
2019-10-31 13:20:00,94.12,94.2,94.08,94.18,29394.0,75.7056,75.77,75.6734,75.7539,29394.0
2019-10-31 13:30:00,94.18,94.24,94.16,94.2,51624.0,75.7539,75.8021,75.7378,75.77,51624.0
2019-10-31 13:40:00,94.2,94.31,94.18,94.26,44591.0,75.77,75.8584,75.7539,75.8182,44591.0
2019-10-31 13:50:00,94.25,94.31,94.24,94.24,40354.0,75.8102,75.8584,75.8021,75.8021,40354.0
2019-10-31 14:00:00,94.23,94.25,94.1,94.1,63778.0,75.7941,75.8102,75.6895,75.6895,63778.0
2019-10-31 14:10:00,94.1,94.2,94.09,94.13,59194.0,75.6895,75.77,75.6815,75.7137,59194.0
2019-10-31 14:20:00,94.12,94.24,94.09,94.21,94925.0,75.7056,75.8021,75.6815,75.778,94925.0
2019-10-31 14:30:00,94.2,94.23,94.17,94.17,92800.0,75.77,75.7941,75.7458,75.7458,92800.0
2019-10-31 14:40:00,94.18,94.18,94.05,94.1,61848.0,75.7539,75.7539,75.6493,75.6895,61848.0
2019-10-31 14:50:00,94.1,94.21,94.09,94.2,30605.0,75.6895,75.778,75.6815,75.77,30605.0
2019-10-31 15:00:00,94.21,94.25,94.17,94.25,125863.0,75.778,75.8102,75.7458,75.8102,125863.0
2019-10-31 15:10:00,94.24,94.31,94.23,94.25,61047.0,75.8021,75.8584,75.7941,75.8102,61047.0
2019-10-31 15:20:00,94.25,94.29,94.24,94.25,46541.0,75.8102,75.8424,75.8021,75.8102,46541.0
2019-10-31 15:30:00,94.25,94.33,94.14,94.2,71790.0,75.8102,75.8745,75.7217,75.77,71790.0
2019-10-31 15:40:00,94.2,94.26,94.18,94.21,408084.0,75.77,75.8182,75.7539,75.778,408084.0
2019-10-31 15:50:00,94.2,94.32,94.09,94.28,497372.0,75.77,75.8665,75.6815,75.8343,497372.0
2019-11-01 09:30:00,94.41,94.6,94.41,94.59,158216.0,75.9389,76.0917,75.9389,76.0837,158216.0
2019-11-01 09:40:00,94.59,94.79,94.59,94.64,160093.0,76.0837,76.2445,76.0837,76.1239,160093.0
2019-11-01 09:50:00,94.65,94.67,94.55,94.6,137641.0,76.1319,76.148,76.0515,76.0917,137641.0
2019-11-01 10:00:00,94.59,94.69,94.46,94.57,96734.0,76.0837,76.1641,75.9791,76.0676,96734.0
2019-11-01 10:10:00,94.56,94.59,94.26,94.26,50258.0,76.0595,76.0837,75.8182,75.8182,50258.0
2019-11-01 10:20:00,94.27,94.3,94.22,94.26,46051.0,75.8263,75.8504,75.786,75.8182,46051.0
2019-11-01 10:30:00,94.26,94.29,94.04,94.14,104077.0,75.8182,75.8424,75.6413,75.7217,104077.0
2019-11-01 10:40:00,94.13,94.14,93.97,94.01,178092.0,75.7137,75.7217,75.585,75.6171,178092.0
2019-11-01 10:50:00,94.03,94.04,93.93,93.98,335139.0,75.6332,75.6413,75.5528,75.593,335139.0
2019-11-01 11:00:00,93.99,94.02,93.9,93.93,101486.0,75.601,75.6252,75.5287,75.5528,101486.0
2019-11-01 11:10:00,93.94,93.94,93.69,93.73,130751.0,75.5608,75.5608,75.3597,75.3919,130751.0
2019-11-01 11:20:00,93.73,93.82,93.72,93.8,102251.0,75.3919,75.4643,75.3839,75.4482,102251.0
2019-11-01 11:30:00,93.8,93.97,93.71,93.72,356889.0,75.4482,75.585,75.3758,75.3839,356889.0
2019-11-01 11:40:00,93.72,93.74,93.57,93.58,48705.0,75.3839,75.4,75.2632,75.2713,48705.0
2019-11-01 11:50:00,93.57,93.6,93.49,93.51,37507.0,75.2632,75.2874,75.1989,75.215,37507.0
2019-11-01 12:00:00,93.53,93.56,93.44,93.56,55043.0,75.231,75.2552,75.1587,75.2552,55043.0
2019-11-01 12:10:00,93.55,93.63,93.52,93.54,81953.0,75.2471,75.3115,75.223,75.2391,81953.0
2019-11-01 12:20:00,93.54,93.62,93.52,93.55,93742.0,75.2391,75.3034,75.223,75.2471,93742.0
2019-11-01 12:30:00,93.55,93.69,93.52,93.66,85667.0,75.2471,75.3597,75.223,75.3356,85667.0
2019-11-01 12:40:00,93.66,93.73,93.64,93.64,58456.0,75.3356,75.3919,75.3195,75.3195,58456.0
2019-11-01 12:50:00,93.64,93.68,93.58,93.66,60949.0,75.3195,75.3517,75.2713,75.3356,60949.0
2019-11-01 13:00:00,93.66,93.73,93.65,93.7,92203.0,75.3356,75.3919,75.3276,75.3678,92203.0
2019-11-01 13:10:00,93.7,93.73,93.6,93.6,56710.0,75.3678,75.3919,75.2874,75.2874,56710.0
2019-11-01 13:20:00,93.6,93.67,93.59,93.66,78387.0,75.2874,75.3437,75.2793,75.3356,78387.0
2019-11-01 13:30:00,93.65,93.74,93.63,93.7,44901.0,75.3276,75.4,75.3115,75.3678,44901.0
2019-11-01 13:40:00,93.7,93.73,93.67,93.7,53663.0,75.3678,75.3919,75.3437,75.3678,53663.0
2019-11-01 13:50:00,93.7,93.74,93.69,93.7,49669.0,75.3678,75.4,75.3597,75.3678,49669.0
2019-11-01 14:00:00,93.7,93.8,93.7,93.75,79082.0,75.3678,75.4482,75.3678,75.408,79082.0
2019-11-01 14:10:00,93.75,93.81,93.72,93.74,53702.0,75.408,75.4563,75.3839,75.4,53702.0
2019-11-01 14:20:00,93.73,93.75,93.67,93.71,59700.0,75.3919,75.408,75.3437,75.3758,59700.0
2019-11-01 14:30:00,93.71,93.86,93.71,93.83,46839.0,75.3758,75.4965,75.3758,75.4724,46839.0
2019-11-01 14:40:00,93.83,93.92,93.82,93.86,37144.0,75.4724,75.5447,75.4643,75.4965,37144.0
2019-11-01 14:50:00,93.87,93.92,93.84,93.89,87622.0,75.5045,75.5447,75.4804,75.5206,87622.0
2019-11-01 15:00:00,93.89,93.9,93.83,93.86,83134.0,75.5206,75.5287,75.4724,75.4965,83134.0
2019-11-01 15:10:00,93.86,93.95,93.85,93.9,83632.0,75.4965,75.5689,75.4884,75.5287,83632.0
2019-11-01 15:20:00,93.89,93.94,93.83,93.93,120235.0,75.5206,75.5608,75.4724,75.5528,120235.0
2019-11-01 15:30:00,93.94,94.01,93.91,93.98,114690.0,75.5608,75.6171,75.5367,75.593,114690.0
2019-11-01 15:40:00,93.98,94.1,93.96,94.07,283012.0,75.593,75.6895,75.5769,75.6654,283012.0
2019-11-01 15:50:00,94.08,94.29,94.07,94.27,610999.0,75.6734,75.8424,75.6654,75.8263,610999.0
2019-11-04 09:30:00,94.25,94.28,93.7,93.8,253343.0,75.8102,75.8343,75.3678,75.4482,253343.0
2019-11-04 09:40:00,93.8,93.81,93.63,93.72,132886.0,75.4482,75.4563,75.3115,75.3839,132886.0
2019-11-04 09:50:00,93.72,93.92,93.67,93.83,148456.0,75.3839,75.5447,75.3437,75.4724,148456.0
2019-11-04 10:00:00,93.82,94.04,93.8,94.01,68822.0,75.4643,75.6413,75.4482,75.6171,68822.0
2019-11-04 10:10:00,94.0,94.06,93.96,94.04,48002.0,75.6091,75.6574,75.5769,75.6413,48002.0
2019-11-04 10:20:00,94.08,94.09,93.93,93.97,29514.0,75.6734,75.6815,75.5528,75.585,29514.0
2019-11-04 10:30:00,93.97,93.99,93.89,93.9,44933.0,75.585,75.601,75.5206,75.5287,44933.0
2019-11-04 10:40:00,93.9,93.91,93.71,93.76,38628.0,75.5287,75.5367,75.3758,75.416,38628.0
2019-11-04 10:50:00,93.76,93.76,93.67,93.73,65309.0,75.416,75.416,75.3437,75.3919,65309.0
2019-11-04 11:00:00,93.73,93.77,93.67,93.72,26257.0,75.3919,75.4241,75.3437,75.3839,26257.0
2019-11-04 11:10:00,93.72,93.79,93.69,93.78,58500.0,75.3839,75.4402,75.3597,75.4321,58500.0
2019-11-04 11:20:00,93.77,93.84,93.73,93.73,32413.0,75.4241,75.4804,75.3919,75.3919,32413.0
2019-11-04 11:30:00,93.73,93.75,93.66,93.7,22897.0,75.3919,75.408,75.3356,75.3678,22897.0
2019-11-04 11:40:00,93.69,93.73,93.68,93.71,19175.0,75.3597,75.3919,75.3517,75.3758,19175.0
2019-11-04 11:50:00,93.7,93.73,93.51,93.53,43338.0,75.3678,75.3919,75.215,75.231,43338.0
2019-11-04 12:00:00,93.53,93.64,93.48,93.62,50091.0,75.231,75.3195,75.1908,75.3034,50091.0
2019-11-04 12:10:00,93.63,93.71,93.61,93.69,39032.0,75.3115,75.3758,75.2954,75.3597,39032.0
2019-11-04 12:20:00,93.7,93.71,93.61,93.65,37853.0,75.3678,75.3758,75.2954,75.3276,37853.0
2019-11-04 12:30:00,93.65,93.71,93.6,93.6,45074.0,75.3276,75.3758,75.2874,75.2874,45074.0
2019-11-04 12:40:00,93.61,93.67,93.6,93.61,33311.0,75.2954,75.3437,75.2874,75.2954,33311.0
2019-11-04 12:50:00,93.61,93.66,93.59,93.62,43774.0,75.2954,75.3356,75.2793,75.3034,43774.0
2019-11-04 13:00:00,93.61,93.62,93.55,93.58,40418.0,75.2954,75.3034,75.2471,75.2713,40418.0
2019-11-04 13:10:00,93.59,93.62,93.57,93.59,60129.0,75.2793,75.3034,75.2632,75.2793,60129.0
2019-11-04 13:20:00,93.6,93.71,93.58,93.71,68155.0,75.2874,75.3758,75.2713,75.3758,68155.0
2019-11-04 13:30:00,93.72,93.72,93.63,93.64,38823.0,75.3839,75.3839,75.3115,75.3195,38823.0
2019-11-04 13:40:00,93.64,93.68,93.57,93.59,43350.0,75.3195,75.3517,75.2632,75.2793,43350.0
2019-11-04 13:50:00,93.59,93.59,93.51,93.53,43168.0,75.2793,75.2793,75.215,75.231,43168.0
2019-11-04 14:00:00,93.53,93.54,93.42,93.44,56520.0,75.231,75.2391,75.1426,75.1587,56520.0
2019-11-04 14:10:00,93.44,93.5,93.43,93.49,56518.0,75.1587,75.2069,75.1506,75.1989,56518.0
2019-11-04 14:20:00,93.5,93.54,93.47,93.53,54171.0,75.2069,75.2391,75.1828,75.231,54171.0
2019-11-04 14:30:00,93.54,93.6,93.48,93.6,89478.0,75.2391,75.2874,75.1908,75.2874,89478.0
2019-11-04 14:40:00,93.6,93.63,93.55,93.61,75351.0,75.2874,75.3115,75.2471,75.2954,75351.0
2019-11-04 14:50:00,93.62,93.69,93.61,93.66,129784.0,75.3034,75.3597,75.2954,75.3356,129784.0
2019-11-04 15:00:00,93.67,93.74,93.63,93.73,57269.0,75.3437,75.4,75.3115,75.3919,57269.0
2019-11-04 15:10:00,93.73,93.75,93.61,93.63,91283.0,75.3919,75.408,75.2954,75.3115,91283.0
2019-11-04 15:20:00,93.63,93.68,93.59,93.62,77611.0,75.3115,75.3517,75.2793,75.3034,77611.0
2019-11-04 15:30:00,93.64,93.66,93.51,93.54,200420.0,75.3195,75.3356,75.215,75.2391,200420.0
2019-11-04 15:40:00,93.55,93.67,93.54,93.65,276580.0,75.2471,75.3437,75.2391,75.3276,276580.0
2019-11-04 15:50:00,93.66,93.68,93.58,93.6,613375.0,75.3356,75.3517,75.2713,75.2874,613375.0
2019-11-05 09:30:00,93.35,93.35,92.55,92.56,251200.0,75.0863,75.0863,74.4428,74.4508,251200.0
2019-11-05 09:40:00,92.56,92.61,92.33,92.58,413918.0,74.4508,74.491,74.2658,74.4669,413918.0
2019-11-05 09:50:00,92.57,92.6,92.42,92.48,196981.0,74.4589,74.483,74.3382,74.3865,196981.0
2019-11-05 10:00:00,92.51,92.55,92.28,92.33,192263.0,74.4106,74.4428,74.2256,74.2658,192263.0
2019-11-05 10:10:00,92.33,92.39,92.27,92.28,125288.0,74.2658,74.3141,74.2176,74.2256,125288.0
2019-11-05 10:20:00,92.28,92.34,92.24,92.3,196672.0,74.2256,74.2739,74.1934,74.2417,196672.0
2019-11-05 10:30:00,92.29,92.36,92.27,92.27,152037.0,74.2337,74.29,74.2176,74.2176,152037.0
2019-11-05 10:40:00,92.27,92.28,91.97,91.97,241683.0,74.2176,74.2256,73.9763,73.9763,241683.0
2019-11-05 10:50:00,91.98,92.09,91.94,91.94,154873.0,73.9843,74.0728,73.9521,73.9521,154873.0
2019-11-05 11:00:00,91.95,92.03,91.86,91.95,126695.0,73.9602,74.0245,73.8878,73.9602,126695.0
2019-11-05 11:10:00,91.95,92.06,91.82,92.01,122150.0,73.9602,74.0486,73.8556,74.0084,122150.0
2019-11-05 11:20:00,92.01,92.01,91.74,91.78,115091.0,74.0084,74.0084,73.7913,73.8234,115091.0
2019-11-05 11:30:00,91.77,92.0,91.73,91.97,116025.0,73.8154,74.0004,73.7832,73.9763,116025.0
2019-11-05 11:40:00,91.97,91.98,91.83,91.91,63089.0,73.9763,73.9843,73.8636,73.928,63089.0
2019-11-05 11:50:00,91.91,92.0,91.86,91.88,66516.0,73.928,74.0004,73.8878,73.9039,66516.0
2019-11-05 12:00:00,91.87,91.9,91.78,91.84,151900.0,73.8958,73.92,73.8234,73.8717,151900.0
2019-11-05 12:10:00,91.84,91.85,91.73,91.74,75149.0,73.8717,73.8797,73.7832,73.7913,75149.0
2019-11-05 12:20:00,91.74,91.77,91.68,91.77,102134.0,73.7913,73.8154,73.743,73.8154,102134.0
2019-11-05 12:30:00,91.77,91.83,91.69,91.83,41166.0,73.8154,73.8636,73.751,73.8636,41166.0
2019-11-05 12:40:00,91.83,91.83,91.76,91.8,147650.0,73.8636,73.8636,73.8073,73.8395,147650.0
2019-11-05 12:50:00,91.8,91.82,91.75,91.79,126115.0,73.8395,73.8556,73.7993,73.8315,126115.0
2019-11-05 13:00:00,91.78,91.81,91.7,91.73,88701.0,73.8234,73.8476,73.7591,73.7832,88701.0
2019-11-05 13:10:00,91.73,91.8,91.7,91.77,45031.0,73.7832,73.8395,73.7591,73.8154,45031.0
2019-11-05 13:20:00,91.76,91.77,91.67,91.74,47878.0,73.8073,73.8154,73.735,73.7913,47878.0
2019-11-05 13:30:00,91.75,91.82,91.7,91.82,99845.0,73.7993,73.8556,73.7591,73.8556,99845.0
2019-11-05 13:40:00,91.83,91.89,91.81,91.86,66879.0,73.8636,73.9119,73.8476,73.8878,66879.0
2019-11-05 13:50:00,91.86,92.0,91.85,91.94,72341.0,73.8878,74.0004,73.8797,73.9521,72341.0
2019-11-05 14:00:00,91.94,92.01,91.91,92.01,122896.0,73.9521,74.0084,73.928,74.0084,122896.0
2019-11-05 14:10:00,92.01,92.06,91.96,92.05,75334.0,74.0084,74.0486,73.9682,74.0406,75334.0
2019-11-05 14:20:00,92.05,92.08,92.03,92.08,111308.0,74.0406,74.0647,74.0245,74.0647,111308.0
2019-11-05 14:30:00,92.07,92.12,92.0,92.11,82857.0,74.0567,74.0969,74.0004,74.0889,82857.0
2019-11-05 14:40:00,92.11,92.22,92.1,92.21,74824.0,74.0889,74.1773,74.0808,74.1693,74824.0
2019-11-05 14:50:00,92.21,92.25,92.17,92.2,88091.0,74.1693,74.2015,74.1371,74.1613,88091.0
2019-11-05 15:00:00,92.19,92.29,92.16,92.27,277606.0,74.1532,74.2337,74.1291,74.2176,277606.0
2019-11-05 15:10:00,92.27,92.33,92.24,92.29,381566.0,74.2176,74.2658,74.1934,74.2337,381566.0
2019-11-05 15:20:00,92.29,92.33,92.15,92.15,207544.0,74.2337,74.2658,74.121,74.121,207544.0
2019-11-05 15:30:00,92.15,92.22,92.11,92.14,183863.0,74.121,74.1773,74.0889,74.113,183863.0
2019-11-05 15:40:00,92.13,92.14,92.01,92.1,401141.0,74.105,74.113,74.0084,74.0808,401141.0
2019-11-05 15:50:00,92.1,92.18,91.98,92.02,997153.0,74.0808,74.1452,73.9843,74.0165,997153.0
2019-11-06 09:30:00,92.22,92.67,92.22,92.45,204506.0,74.1773,74.5393,74.1773,74.3623,204506.0
2019-11-06 09:40:00,92.45,92.53,92.3,92.43,390440.0,74.3623,74.4267,74.2417,74.3463,390440.0
2019-11-06 09:50:00,92.43,92.5,92.37,92.39,110410.0,74.3463,74.4026,74.298,74.3141,110410.0
2019-11-06 10:00:00,92.38,92.53,92.37,92.49,134045.0,74.306,74.4267,74.298,74.3945,134045.0
2019-11-06 10:10:00,92.49,92.54,92.38,92.5,84393.0,74.3945,74.4347,74.306,74.4026,84393.0
2019-11-06 10:20:00,92.51,92.58,92.33,92.33,60081.0,74.4106,74.4669,74.2658,74.2658,60081.0
2019-11-06 10:30:00,92.33,92.43,92.31,92.33,64328.0,74.2658,74.3463,74.2497,74.2658,64328.0
2019-11-06 10:40:00,92.33,92.36,92.2,92.27,63873.0,74.2658,74.29,74.1613,74.2176,63873.0
2019-11-06 10:50:00,92.28,92.32,92.22,92.22,18729.0,74.2256,74.2578,74.1773,74.1773,18729.0
2019-11-06 11:00:00,92.23,92.29,92.15,92.2,47334.0,74.1854,74.2337,74.121,74.1613,47334.0
2019-11-06 11:10:00,92.2,92.26,92.1,92.14,41262.0,74.1613,74.2095,74.0808,74.113,41262.0
2019-11-06 11:20:00,92.14,92.14,92.04,92.13,327460.0,74.113,74.113,74.0326,74.105,327460.0
2019-11-06 11:30:00,92.13,92.14,92.02,92.13,56393.0,74.105,74.113,74.0165,74.105,56393.0
2019-11-06 11:40:00,92.13,92.22,92.04,92.22,85924.0,74.105,74.1773,74.0326,74.1773,85924.0
2019-11-06 11:50:00,92.18,92.26,92.14,92.16,92993.0,74.1452,74.2095,74.113,74.1291,92993.0
2019-11-06 12:00:00,92.15,92.21,92.1,92.19,24753.0,74.121,74.1693,74.0808,74.1532,24753.0
2019-11-06 12:10:00,92.18,92.2,92.13,92.16,84752.0,74.1452,74.1613,74.105,74.1291,84752.0
2019-11-06 12:20:00,92.16,92.21,92.13,92.13,40350.0,74.1291,74.1693,74.105,74.105,40350.0
2019-11-06 12:30:00,92.12,92.24,92.11,92.22,18997.0,74.0969,74.1934,74.0889,74.1773,18997.0
2019-11-06 12:40:00,92.22,92.23,92.12,92.15,17162.0,74.1773,74.1854,74.0969,74.121,17162.0
2019-11-06 12:50:00,92.16,92.17,92.1,92.13,49041.0,74.1291,74.1371,74.0808,74.105,49041.0
2019-11-06 13:00:00,92.12,92.21,92.07,92.12,22796.0,74.0969,74.1693,74.0567,74.0969,22796.0
2019-11-06 13:10:00,92.11,92.13,92.04,92.06,24988.0,74.0889,74.105,74.0326,74.0486,24988.0
2019-11-06 13:20:00,92.07,92.21,92.07,92.19,81243.0,74.0567,74.1693,74.0567,74.1532,81243.0
2019-11-06 13:30:00,92.19,92.23,92.16,92.21,47560.0,74.1532,74.1854,74.1291,74.1693,47560.0
2019-11-06 13:40:00,92.21,92.24,92.16,92.2,26112.0,74.1693,74.1934,74.1291,74.1613,26112.0
2019-11-06 13:50:00,92.2,92.24,92.17,92.23,26054.0,74.1613,74.1934,74.1371,74.1854,26054.0
2019-11-06 14:00:00,92.23,92.3,92.21,92.26,34180.0,74.1854,74.2417,74.1693,74.2095,34180.0
2019-11-06 14:10:00,92.25,92.32,92.24,92.31,26879.0,74.2015,74.2578,74.1934,74.2497,26879.0
2019-11-06 14:20:00,92.31,92.36,92.16,92.17,89962.0,74.2497,74.29,74.1291,74.1371,89962.0
2019-11-06 14:30:00,92.17,92.21,92.12,92.12,42565.0,74.1371,74.1693,74.0969,74.0969,42565.0
2019-11-06 14:40:00,92.11,92.21,92.11,92.21,83359.0,74.0889,74.1693,74.0889,74.1693,83359.0
2019-11-06 14:50:00,92.21,92.25,92.18,92.23,72104.0,74.1693,74.2015,74.1452,74.1854,72104.0
2019-11-06 15:00:00,92.23,92.25,92.2,92.22,28571.0,74.1854,74.2015,74.1613,74.1773,28571.0
2019-11-06 15:10:00,92.22,92.33,92.21,92.33,34899.0,74.1773,74.2658,74.1693,74.2658,34899.0
2019-11-06 15:20:00,92.34,92.44,92.34,92.37,70167.0,74.2739,74.3543,74.2739,74.298,70167.0
2019-11-06 15:30:00,92.37,92.38,92.29,92.32,254837.0,74.298,74.306,74.2337,74.2578,254837.0
2019-11-06 15:40:00,92.33,92.33,92.29,92.33,253609.0,74.2658,74.2658,74.2337,74.2658,253609.0
2019-11-06 15:50:00,92.33,92.34,92.18,92.24,512627.0,74.2658,74.2739,74.1452,74.1934,512627.0
2019-11-07 09:30:00,91.98,92.08,91.78,91.97,218908.0,73.9843,74.0647,73.8234,73.9763,218908.0
2019-11-07 09:40:00,91.94,91.94,91.81,91.92,113107.0,73.9521,73.9521,73.8476,73.936,113107.0
2019-11-07 09:50:00,91.91,91.91,91.61,91.67,105823.0,73.928,73.928,73.6867,73.735,105823.0
2019-11-07 10:00:00,91.68,91.86,91.67,91.71,109787.0,73.743,73.8878,73.735,73.7671,109787.0
2019-11-07 10:10:00,91.71,91.88,91.66,91.81,97504.0,73.7671,73.9039,73.7269,73.8476,97504.0
2019-11-07 10:20:00,91.81,91.83,91.68,91.68,86889.0,73.8476,73.8636,73.743,73.743,86889.0
2019-11-07 10:30:00,91.68,91.74,91.63,91.63,75050.0,73.743,73.7913,73.7028,73.7028,75050.0
2019-11-07 10:40:00,91.62,91.64,91.54,91.57,65917.0,73.6947,73.7108,73.6304,73.6545,65917.0
2019-11-07 10:50:00,91.57,91.62,91.4,91.43,130146.0,73.6545,73.6947,73.5178,73.5419,130146.0
2019-11-07 11:00:00,91.43,91.44,91.12,91.12,323152.0,73.5419,73.55,73.2926,73.2926,323152.0
2019-11-07 11:10:00,91.11,91.18,91.02,91.17,158858.0,73.2845,73.3408,73.2121,73.3328,158858.0
2019-11-07 11:20:00,91.19,91.42,91.19,91.34,73680.0,73.3489,73.5339,73.3489,73.4695,73680.0
2019-11-07 11:30:00,91.33,91.37,91.24,91.29,37195.0,73.4615,73.4936,73.3891,73.4293,37195.0
2019-11-07 11:40:00,91.28,91.35,91.22,91.35,25568.0,73.4213,73.4776,73.373,73.4776,25568.0
2019-11-07 11:50:00,91.36,91.47,91.33,91.46,71505.0,73.4856,73.5741,73.4615,73.566,71505.0
2019-11-07 12:00:00,91.44,91.48,91.28,91.28,109462.0,73.55,73.5821,73.4213,73.4213,109462.0
2019-11-07 12:10:00,91.26,91.28,91.16,91.19,49125.0,73.4052,73.4213,73.3247,73.3489,49125.0
2019-11-07 12:20:00,91.18,91.25,91.17,91.21,59892.0,73.3408,73.3971,73.3328,73.3649,59892.0
2019-11-07 12:30:00,91.21,91.21,91.12,91.13,73662.0,73.3649,73.3649,73.2926,73.3006,73662.0
2019-11-07 12:40:00,91.13,91.14,90.98,91.02,78592.0,73.3006,73.3086,73.1799,73.2121,78592.0
2019-11-07 12:50:00,91.02,91.12,90.99,91.06,122925.0,73.2121,73.2926,73.188,73.2443,122925.0
2019-11-07 13:00:00,91.06,91.15,91.05,91.12,56333.0,73.2443,73.3167,73.2363,73.2926,56333.0
2019-11-07 13:10:00,91.12,91.15,91.07,91.11,25432.0,73.2926,73.3167,73.2523,73.2845,25432.0
2019-11-07 13:20:00,91.12,91.29,91.11,91.27,40713.0,73.2926,73.4293,73.2845,73.4132,40713.0
2019-11-07 13:30:00,91.27,91.31,91.24,91.25,69937.0,73.4132,73.4454,73.3891,73.3971,69937.0
2019-11-07 13:40:00,91.25,91.35,91.23,91.35,106031.0,73.3971,73.4776,73.381,73.4776,106031.0
2019-11-07 13:50:00,91.34,91.37,91.31,91.34,26942.0,73.4695,73.4936,73.4454,73.4695,26942.0
2019-11-07 14:00:00,91.34,91.4,91.33,91.37,32860.0,73.4695,73.5178,73.4615,73.4936,32860.0
2019-11-07 14:10:00,91.37,91.39,91.32,91.38,41387.0,73.4936,73.5097,73.4534,73.5017,41387.0
2019-11-07 14:20:00,91.38,91.4,91.33,91.37,27373.0,73.5017,73.5178,73.4615,73.4936,27373.0
2019-11-07 14:30:00,91.37,91.39,91.31,91.38,134489.0,73.4936,73.5097,73.4454,73.5017,134489.0
2019-11-07 14:40:00,91.39,91.46,91.36,91.46,107044.0,73.5097,73.566,73.4856,73.566,107044.0
2019-11-07 14:50:00,91.45,91.54,91.44,91.49,77683.0,73.558,73.6304,73.55,73.5902,77683.0
2019-11-07 15:00:00,91.48,91.56,91.48,91.49,245281.0,73.5821,73.6465,73.5821,73.5902,245281.0
2019-11-07 15:10:00,91.48,91.51,91.39,91.4,96355.0,73.5821,73.6063,73.5097,73.5178,96355.0
2019-11-07 15:20:00,91.4,91.49,91.37,91.46,94677.0,73.5178,73.5902,73.4936,73.566,94677.0
2019-11-07 15:30:00,91.46,91.47,91.32,91.33,95489.0,73.566,73.5741,73.4534,73.4615,95489.0
2019-11-07 15:40:00,91.33,91.36,91.26,91.35,237190.0,73.4615,73.4856,73.4052,73.4776,237190.0
2019-11-07 15:50:00,91.34,91.36,91.24,91.32,489653.0,73.4695,73.4856,73.3891,73.4534,489653.0
2019-11-08 09:30:00,91.21,91.24,90.91,91.15,248424.0,73.3649,73.3891,73.1236,73.3167,248424.0
2019-11-08 09:40:00,91.16,91.28,91.11,91.12,156364.0,73.3247,73.4213,73.2845,73.2926,156364.0
2019-11-08 09:50:00,91.13,91.42,91.13,91.38,118952.0,73.3006,73.5339,73.3006,73.5017,118952.0
2019-11-08 10:00:00,91.37,91.6,91.32,91.49,194394.0,73.4936,73.6786,73.4534,73.5902,194394.0
2019-11-08 10:10:00,91.49,91.7,91.48,91.57,594233.0,73.5902,73.7591,73.5821,73.6545,594233.0
2019-11-08 10:20:00,91.57,91.57,91.41,91.46,218612.0,73.6545,73.6545,73.5258,73.566,218612.0
2019-11-08 10:30:00,91.48,91.49,91.38,91.44,79251.0,73.5821,73.5902,73.5017,73.55,79251.0
2019-11-08 10:40:00,91.45,91.45,91.2,91.27,166985.0,73.558,73.558,73.3569,73.4132,166985.0
2019-11-08 10:50:00,91.28,91.46,91.22,91.45,83201.0,73.4213,73.566,73.373,73.558,83201.0
2019-11-08 11:00:00,91.45,91.47,91.29,91.3,69046.0,73.558,73.5741,73.4293,73.4373,69046.0
2019-11-08 11:10:00,91.3,91.38,91.29,91.32,103409.0,73.4373,73.5017,73.4293,73.4534,103409.0
2019-11-08 11:20:00,91.31,91.42,91.3,91.37,211891.0,73.4454,73.5339,73.4373,73.4936,211891.0
2019-11-08 11:30:00,91.38,91.44,91.37,91.41,146044.0,73.5017,73.55,73.4936,73.5258,146044.0
2019-11-08 11:40:00,91.41,91.41,91.32,91.36,174720.0,73.5258,73.5258,73.4534,73.4856,174720.0
2019-11-08 11:50:00,91.37,91.41,91.32,91.33,117775.0,73.4936,73.5258,73.4534,73.4615,117775.0
2019-11-08 12:00:00,91.33,91.38,91.27,91.33,124600.0,73.4615,73.5017,73.4132,73.4615,124600.0
2019-11-08 12:10:00,91.33,91.36,91.28,91.3,125581.0,73.4615,73.4856,73.4213,73.4373,125581.0
2019-11-08 12:20:00,91.3,91.33,91.22,91.24,112378.0,73.4373,73.4615,73.373,73.3891,112378.0
2019-11-08 12:30:00,91.24,91.34,91.23,91.32,115161.0,73.3891,73.4695,73.381,73.4534,115161.0
2019-11-08 12:40:00,91.31,91.32,91.27,91.29,221466.0,73.4454,73.4534,73.4132,73.4293,221466.0
2019-11-08 12:50:00,91.28,91.36,91.27,91.36,113050.0,73.4213,73.4856,73.4132,73.4856,113050.0
2019-11-08 13:00:00,91.35,91.36,91.32,91.36,56644.0,73.4776,73.4856,73.4534,73.4856,56644.0
2019-11-08 13:10:00,91.36,91.4,91.31,91.33,90748.0,73.4856,73.5178,73.4454,73.4615,90748.0
2019-11-08 13:20:00,91.32,91.37,91.31,91.36,44334.0,73.4534,73.4936,73.4454,73.4856,44334.0
2019-11-08 13:30:00,91.37,91.39,91.31,91.38,41281.0,73.4936,73.5097,73.4454,73.5017,41281.0
2019-11-08 13:40:00,91.39,91.39,91.33,91.33,31617.0,73.5097,73.5097,73.4615,73.4615,31617.0
2019-11-08 13:50:00,91.34,91.34,91.29,91.29,32663.0,73.4695,73.4695,73.4293,73.4293,32663.0
2019-11-08 14:00:00,91.3,91.34,91.29,91.3,59390.0,73.4373,73.4695,73.4293,73.4373,59390.0
2019-11-08 14:10:00,91.31,91.33,91.28,91.31,44876.0,73.4454,73.4615,73.4213,73.4454,44876.0
2019-11-08 14:20:00,91.3,91.33,91.29,91.31,34317.0,73.4373,73.4615,73.4293,73.4454,34317.0
2019-11-08 14:30:00,91.3,91.3,91.22,91.26,57404.0,73.4373,73.4373,73.373,73.4052,57404.0
2019-11-08 14:40:00,91.26,91.31,91.24,91.24,35906.0,73.4052,73.4454,73.3891,73.3891,35906.0
2019-11-08 14:50:00,91.24,91.27,91.22,91.24,65986.0,73.3891,73.4132,73.373,73.3891,65986.0
2019-11-08 15:00:00,91.23,91.27,91.2,91.26,100360.0,73.381,73.4132,73.3569,73.4052,100360.0
2019-11-08 15:10:00,91.27,91.27,91.21,91.21,80185.0,73.4132,73.4132,73.3649,73.3649,80185.0
2019-11-08 15:20:00,91.21,91.26,91.15,91.16,65259.0,73.3649,73.4052,73.3167,73.3247,65259.0
2019-11-08 15:30:00,91.15,91.23,91.12,91.13,149782.0,73.3167,73.381,73.2926,73.3006,149782.0
2019-11-08 15:40:00,91.12,91.14,91.04,91.06,163405.0,73.2926,73.3086,73.2282,73.2443,163405.0
2019-11-08 15:50:00,91.07,91.13,91.06,91.1,407682.0,73.2523,73.3006,73.2443,73.2765,407682.0
2019-11-11 09:30:00,91.11,91.33,91.1,91.3,194208.0,73.2845,73.4615,73.2765,73.4373,194208.0
2019-11-11 09:40:00,91.31,91.41,91.22,91.28,102377.0,73.4454,73.5258,73.373,73.4213,102377.0
2019-11-11 09:50:00,91.27,91.35,91.23,91.31,66173.0,73.4132,73.4776,73.381,73.4454,66173.0
2019-11-11 10:00:00,91.31,91.47,91.27,91.47,81858.0,73.4454,73.5741,73.4132,73.5741,81858.0
2019-11-11 10:10:00,91.46,91.46,91.35,91.38,54498.0,73.566,73.566,73.4776,73.5017,54498.0
2019-11-11 10:20:00,91.38,91.44,91.29,91.33,64498.0,73.5017,73.55,73.4293,73.4615,64498.0
2019-11-11 10:30:00,91.33,91.37,91.28,91.28,94386.0,73.4615,73.4936,73.4213,73.4213,94386.0
2019-11-11 10:40:00,91.29,91.39,91.26,91.28,110771.0,73.4293,73.5097,73.4052,73.4213,110771.0
2019-11-11 10:50:00,91.26,91.29,91.14,91.2,51249.0,73.4052,73.4293,73.3086,73.3569,51249.0
2019-11-11 11:00:00,91.21,91.31,91.21,91.26,45649.0,73.3649,73.4454,73.3649,73.4052,45649.0
2019-11-11 11:10:00,91.27,91.41,91.27,91.37,38515.0,73.4132,73.5258,73.4132,73.4936,38515.0
2019-11-11 11:20:00,91.37,91.4,91.31,91.31,29354.0,73.4936,73.5178,73.4454,73.4454,29354.0
2019-11-11 11:30:00,91.31,91.33,91.29,91.31,41394.0,73.4454,73.4615,73.4293,73.4454,41394.0
2019-11-11 11:40:00,91.31,91.31,91.2,91.23,39609.0,73.4454,73.4454,73.3569,73.381,39609.0
2019-11-11 11:50:00,91.23,91.29,91.21,91.21,49633.0,73.381,73.4293,73.3649,73.3649,49633.0
2019-11-11 12:00:00,91.21,91.21,91.14,91.16,43799.0,73.3649,73.3649,73.3086,73.3247,43799.0
2019-11-11 12:10:00,91.16,91.17,91.05,91.06,25977.0,73.3247,73.3328,73.2363,73.2443,25977.0
2019-11-11 12:20:00,91.06,91.08,91.0,91.01,27846.0,73.2443,73.2604,73.196,73.2041,27846.0
2019-11-11 12:30:00,91.02,91.12,91.02,91.09,16819.0,73.2121,73.2926,73.2121,73.2684,16819.0
2019-11-11 12:40:00,91.1,91.13,91.07,91.1,18518.0,73.2765,73.3006,73.2523,73.2765,18518.0
2019-11-11 12:50:00,91.1,91.12,91.07,91.11,21618.0,73.2765,73.2926,73.2523,73.2845,21618.0
2019-11-11 13:00:00,91.1,91.14,91.07,91.13,69865.0,73.2765,73.3086,73.2523,73.3006,69865.0
2019-11-11 13:10:00,91.13,91.18,91.12,91.16,35317.0,73.3006,73.3408,73.2926,73.3247,35317.0
2019-11-11 13:20:00,91.16,91.19,91.15,91.19,27386.0,73.3247,73.3489,73.3167,73.3489,27386.0
2019-11-11 13:30:00,91.2,91.23,91.14,91.18,37118.0,73.3569,73.381,73.3086,73.3408,37118.0
2019-11-11 13:40:00,91.18,91.25,91.18,91.25,21504.0,73.3408,73.3971,73.3408,73.3971,21504.0
2019-11-11 13:50:00,91.25,91.31,91.23,91.29,23165.0,73.3971,73.4454,73.381,73.4293,23165.0
2019-11-11 14:00:00,91.29,91.32,91.24,91.31,28522.0,73.4293,73.4534,73.3891,73.4454,28522.0
2019-11-11 14:10:00,91.31,91.4,91.29,91.4,29967.0,73.4454,73.5178,73.4293,73.5178,29967.0
2019-11-11 14:20:00,91.4,91.41,91.35,91.39,30252.0,73.5178,73.5258,73.4776,73.5097,30252.0
2019-11-11 14:30:00,91.39,91.44,91.38,91.42,37927.0,73.5097,73.55,73.5017,73.5339,37927.0
2019-11-11 14:40:00,91.42,91.45,91.38,91.45,41885.0,73.5339,73.558,73.5017,73.558,41885.0
2019-11-11 14:50:00,91.45,91.46,91.42,91.44,30316.0,73.558,73.566,73.5339,73.55,30316.0
2019-11-11 15:00:00,91.44,91.49,91.39,91.46,34794.0,73.55,73.5902,73.5097,73.566,34794.0
2019-11-11 15:10:00,91.46,91.57,91.46,91.53,88085.0,73.566,73.6545,73.566,73.6223,88085.0
2019-11-11 15:20:00,91.54,91.58,91.53,91.56,162846.0,73.6304,73.6626,73.6223,73.6465,162846.0
2019-11-11 15:30:00,91.56,91.58,91.39,91.4,376410.0,73.6465,73.6626,73.5097,73.5178,376410.0
2019-11-11 15:40:00,91.4,91.41,91.3,91.31,161627.0,73.5178,73.5258,73.4373,73.4454,161627.0
2019-11-11 15:50:00,91.31,91.32,91.22,91.3,499750.0,73.4454,73.4534,73.373,73.4373,499750.0
2019-11-12 09:30:00,91.32,91.5,91.19,91.36,146529.0,73.4534,73.5982,73.3489,73.4856,146529.0
2019-11-12 09:40:00,91.35,91.48,91.33,91.47,148601.0,73.4776,73.5821,73.4615,73.5741,148601.0
2019-11-12 09:50:00,91.46,91.76,91.46,91.75,57598.0,73.566,73.8073,73.566,73.7993,57598.0
2019-11-12 10:00:00,91.79,91.88,91.76,91.86,55773.0,73.8315,73.9039,73.8073,73.8878,55773.0
2019-11-12 10:10:00,91.86,91.86,91.74,91.8,45119.0,73.8878,73.8878,73.7913,73.8395,45119.0
2019-11-12 10:20:00,91.8,91.85,91.75,91.81,42393.0,73.8395,73.8797,73.7993,73.8476,42393.0
2019-11-12 10:30:00,91.8,91.82,91.61,91.7,40268.0,73.8395,73.8556,73.6867,73.7591,40268.0
2019-11-12 10:40:00,91.67,91.72,91.61,91.64,39104.0,73.735,73.7752,73.6867,73.7108,39104.0
2019-11-12 10:50:00,91.62,91.63,91.51,91.59,71618.0,73.6947,73.7028,73.6063,73.6706,71618.0
2019-11-12 11:00:00,91.58,91.61,91.3,91.31,569950.0,73.6626,73.6867,73.4373,73.4454,569950.0
2019-11-12 11:10:00,91.31,91.39,91.29,91.35,180419.0,73.4454,73.5097,73.4293,73.4776,180419.0
2019-11-12 11:20:00,91.34,91.39,91.27,91.34,51602.0,73.4695,73.5097,73.4132,73.4695,51602.0
2019-11-12 11:30:00,91.33,91.34,91.22,91.26,28561.0,73.4615,73.4695,73.373,73.4052,28561.0
2019-11-12 11:40:00,91.26,91.29,91.12,91.17,101069.0,73.4052,73.4293,73.2926,73.3328,101069.0
2019-11-12 11:50:00,91.16,91.17,91.07,91.07,125534.0,73.3247,73.3328,73.2523,73.2523,125534.0
2019-11-12 12:00:00,91.07,91.08,90.87,90.87,200756.0,73.2523,73.2604,73.0915,73.0915,200756.0
2019-11-12 12:10:00,90.87,90.97,90.85,90.92,27670.0,73.0915,73.1719,73.0754,73.1317,27670.0
2019-11-12 12:20:00,90.91,90.91,90.83,90.84,24000.0,73.1236,73.1236,73.0593,73.0673,24000.0
2019-11-12 12:30:00,90.83,90.84,90.77,90.82,18256.0,73.0593,73.0673,73.011,73.0513,18256.0
2019-11-12 12:40:00,90.83,90.83,90.7,90.72,191722.0,73.0593,73.0593,72.9547,72.9708,191722.0
2019-11-12 12:50:00,90.73,90.88,90.72,90.88,57712.0,72.9789,73.0995,72.9708,73.0995,57712.0
2019-11-12 13:00:00,90.88,90.99,90.87,90.97,79668.0,73.0995,73.188,73.0915,73.1719,79668.0
2019-11-12 13:10:00,90.97,90.97,90.88,90.89,157451.0,73.1719,73.1719,73.0995,73.1076,157451.0
2019-11-12 13:20:00,90.89,91.01,90.88,91.01,38336.0,73.1076,73.2041,73.0995,73.2041,38336.0
2019-11-12 13:30:00,91.0,91.11,91.0,91.11,30714.0,73.196,73.2845,73.196,73.2845,30714.0
2019-11-12 13:40:00,91.11,91.31,91.11,91.31,57947.0,73.2845,73.4454,73.2845,73.4454,57947.0
2019-11-12 13:50:00,91.3,91.34,91.28,91.32,90386.0,73.4373,73.4695,73.4213,73.4534,90386.0
2019-11-12 14:00:00,91.31,91.32,91.22,91.3,37826.0,73.4454,73.4534,73.373,73.4373,37826.0
2019-11-12 14:10:00,91.31,91.31,91.2,91.2,38484.0,73.4454,73.4454,73.3569,73.3569,38484.0
2019-11-12 14:20:00,91.2,91.24,91.17,91.23,47436.0,73.3569,73.3891,73.3328,73.381,47436.0
2019-11-12 14:30:00,91.23,91.24,91.18,91.22,89817.0,73.381,73.3891,73.3408,73.373,89817.0
2019-11-12 14:40:00,91.22,91.23,91.18,91.22,34857.0,73.373,73.381,73.3408,73.373,34857.0
2019-11-12 14:50:00,91.22,91.22,91.12,91.14,56018.0,73.373,73.373,73.2926,73.3086,56018.0
2019-11-12 15:00:00,91.14,91.14,91.08,91.11,58342.0,73.3086,73.3086,73.2604,73.2845,58342.0
2019-11-12 15:10:00,91.11,91.15,91.06,91.11,42731.0,73.2845,73.3167,73.2443,73.2845,42731.0
2019-11-12 15:20:00,91.11,91.14,91.03,91.05,74337.0,73.2845,73.3086,73.2202,73.2363,74337.0
2019-11-12 15:30:00,91.06,91.1,90.9,90.91,139451.0,73.2443,73.2765,73.1156,73.1236,139451.0
2019-11-12 15:40:00,90.91,90.94,90.88,90.94,145004.0,73.1236,73.1478,73.0995,73.1478,145004.0
2019-11-12 15:50:00,90.94,90.94,90.52,90.59,470330.0,73.1478,73.1478,72.8099,72.8663,470330.0
2019-11-13 09:30:00,90.7,90.99,90.65,90.89,278479.0,72.9547,73.188,72.9145,73.1076,278479.0
2019-11-13 09:40:00,90.87,90.91,90.82,90.91,258913.0,73.0915,73.1236,73.0513,73.1236,258913.0
2019-11-13 09:50:00,90.92,90.99,90.87,90.93,185733.0,73.1317,73.188,73.0915,73.1397,185733.0
2019-11-13 10:00:00,90.92,90.99,90.9,90.96,290391.0,73.1317,73.188,73.1156,73.1639,290391.0
2019-11-13 10:10:00,90.96,91.13,90.95,91.07,101750.0,73.1639,73.3006,73.1558,73.2523,101750.0
2019-11-13 10:20:00,91.07,91.09,91.02,91.05,47697.0,73.2523,73.2684,73.2121,73.2363,47697.0
2019-11-13 10:30:00,91.05,91.23,91.03,91.21,101263.0,73.2363,73.381,73.2202,73.3649,101263.0
2019-11-13 10:40:00,91.21,91.29,91.11,91.25,68040.0,73.3649,73.4293,73.2845,73.3971,68040.0
2019-11-13 10:50:00,91.24,91.42,91.24,91.42,85149.0,73.3891,73.5339,73.3891,73.5339,85149.0
2019-11-13 11:00:00,91.42,91.46,91.36,91.36,29793.0,73.5339,73.566,73.4856,73.4856,29793.0
2019-11-13 11:10:00,91.35,91.36,91.24,91.27,40322.0,73.4776,73.4856,73.3891,73.4132,40322.0
2019-11-13 11:20:00,91.28,91.41,91.28,91.37,29857.0,73.4213,73.5258,73.4213,73.4936,29857.0
2019-11-13 11:30:00,91.37,91.39,91.32,91.34,20723.0,73.4936,73.5097,73.4534,73.4695,20723.0
2019-11-13 11:40:00,91.35,91.37,91.33,91.34,21350.0,73.4776,73.4936,73.4615,73.4695,21350.0
2019-11-13 11:50:00,91.35,91.43,91.34,91.42,47553.0,73.4776,73.5419,73.4695,73.5339,47553.0
2019-11-13 12:00:00,91.42,91.5,91.38,91.5,75054.0,73.5339,73.5982,73.5017,73.5982,75054.0
2019-11-13 12:10:00,91.5,91.53,91.47,91.51,41733.0,73.5982,73.6223,73.5741,73.6063,41733.0
2019-11-13 12:20:00,91.5,91.51,91.47,91.49,18447.0,73.5982,73.6063,73.5741,73.5902,18447.0
2019-11-13 12:30:00,91.49,91.49,91.4,91.45,52209.0,73.5902,73.5902,73.5178,73.558,52209.0
2019-11-13 12:40:00,91.45,91.49,91.4,91.44,32748.0,73.558,73.5902,73.5178,73.55,32748.0
2019-11-13 12:50:00,91.44,91.47,91.38,91.39,40078.0,73.55,73.5741,73.5017,73.5097,40078.0
2019-11-13 13:00:00,91.4,91.48,91.37,91.47,81457.0,73.5178,73.5821,73.4936,73.5741,81457.0
2019-11-13 13:10:00,91.47,91.5,91.43,91.44,31705.0,73.5741,73.5982,73.5419,73.55,31705.0
2019-11-13 13:20:00,91.45,91.48,91.43,91.47,39809.0,73.558,73.5821,73.5419,73.5741,39809.0
2019-11-13 13:30:00,91.46,91.5,91.45,91.47,25260.0,73.566,73.5982,73.558,73.5741,25260.0
2019-11-13 13:40:00,91.46,91.51,91.44,91.5,25434.0,73.566,73.6063,73.55,73.5982,25434.0
2019-11-13 13:50:00,91.51,91.51,91.3,91.37,112829.0,73.6063,73.6063,73.4373,73.4936,112829.0
2019-11-13 14:00:00,91.37,91.45,91.33,91.42,34165.0,73.4936,73.558,73.4615,73.5339,34165.0
2019-11-13 14:10:00,91.42,91.5,91.41,91.47,44211.0,73.5339,73.5982,73.5258,73.5741,44211.0
2019-11-13 14:20:00,91.47,91.48,91.4,91.44,50194.0,73.5741,73.5821,73.5178,73.55,50194.0
2019-11-13 14:30:00,91.45,91.48,91.4,91.43,33509.0,73.558,73.5821,73.5178,73.5419,33509.0
2019-11-13 14:40:00,91.42,91.51,91.42,91.47,22979.0,73.5339,73.6063,73.5339,73.5741,22979.0
2019-11-13 14:50:00,91.46,91.56,91.46,91.56,43861.0,73.566,73.6465,73.566,73.6465,43861.0
2019-11-13 15:00:00,91.56,91.59,91.5,91.51,79118.0,73.6465,73.6706,73.5982,73.6063,79118.0
2019-11-13 15:10:00,91.52,91.53,91.47,91.53,51768.0,73.6143,73.6223,73.5741,73.6223,51768.0
2019-11-13 15:20:00,91.54,91.55,91.42,91.42,29461.0,73.6304,73.6384,73.5339,73.5339,29461.0
2019-11-13 15:30:00,91.42,91.52,91.4,91.5,125660.0,73.5339,73.6143,73.5178,73.5982,125660.0
2019-11-13 15:40:00,91.5,91.59,91.47,91.58,229717.0,73.5982,73.6706,73.5741,73.6626,229717.0
2019-11-13 15:50:00,91.56,91.57,91.36,91.38,895011.0,73.6465,73.6545,73.4856,73.5017,895011.0
2019-11-14 09:30:00,91.6,91.82,91.5,91.77,129626.0,73.6786,73.8556,73.5982,73.8154,129626.0
2019-11-14 09:40:00,91.77,91.92,91.72,91.84,109814.0,73.8154,73.936,73.7752,73.8717,109814.0
2019-11-14 09:50:00,91.84,91.99,91.79,91.98,54767.0,73.8717,73.9923,73.8315,73.9843,54767.0
2019-11-14 10:00:00,91.98,92.05,91.88,91.92,64233.0,73.9843,74.0406,73.9039,73.936,64233.0
2019-11-14 10:10:00,91.92,91.93,91.85,91.9,123521.0,73.936,73.9441,73.8797,73.92,123521.0
2019-11-14 10:20:00,91.91,92.0,91.86,92.0,85798.0,73.928,74.0004,73.8878,74.0004,85798.0
2019-11-14 10:30:00,92.01,92.08,92.0,92.03,35832.0,74.0084,74.0647,74.0004,74.0245,35832.0
2019-11-14 10:40:00,92.03,92.05,91.99,92.01,33875.0,74.0245,74.0406,73.9923,74.0084,33875.0
2019-11-14 10:50:00,92.0,92.1,92.0,92.1,28698.0,74.0004,74.0808,74.0004,74.0808,28698.0
2019-11-14 11:00:00,92.1,92.14,92.04,92.04,87980.0,74.0808,74.113,74.0326,74.0326,87980.0
2019-11-14 11:10:00,92.05,92.14,92.04,92.11,49681.0,74.0406,74.113,74.0326,74.0889,49681.0
2019-11-14 11:20:00,92.09,92.11,92.0,92.01,54931.0,74.0728,74.0889,74.0004,74.0084,54931.0
2019-11-14 11:30:00,92.02,92.02,91.84,91.87,61987.0,74.0165,74.0165,73.8717,73.8958,61987.0
2019-11-14 11:40:00,91.86,91.86,91.74,91.78,53212.0,73.8878,73.8878,73.7913,73.8234,53212.0
2019-11-14 11:50:00,91.8,91.92,91.8,91.84,57600.0,73.8395,73.936,73.8395,73.8717,57600.0
2019-11-14 12:00:00,91.83,91.94,91.81,91.91,67871.0,73.8636,73.9521,73.8476,73.928,67871.0
2019-11-14 12:10:00,91.92,91.92,91.81,91.88,37440.0,73.936,73.936,73.8476,73.9039,37440.0
2019-11-14 12:20:00,91.89,91.91,91.86,91.87,24861.0,73.9119,73.928,73.8878,73.8958,24861.0
2019-11-14 12:30:00,91.87,91.93,91.87,91.93,31221.0,73.8958,73.9441,73.8958,73.9441,31221.0
2019-11-14 12:40:00,91.92,91.92,91.84,91.89,38866.0,73.936,73.936,73.8717,73.9119,38866.0
2019-11-14 12:50:00,91.89,91.94,91.87,91.89,63262.0,73.9119,73.9521,73.8958,73.9119,63262.0
2019-11-14 13:00:00,91.9,91.93,91.87,91.87,18710.0,73.92,73.9441,73.8958,73.8958,18710.0
2019-11-14 13:10:00,91.87,91.88,91.83,91.87,22334.0,73.8958,73.9039,73.8636,73.8958,22334.0
2019-11-14 13:20:00,91.87,91.9,91.85,91.86,14860.0,73.8958,73.92,73.8797,73.8878,14860.0
2019-11-14 13:30:00,91.86,92.0,91.86,91.95,19482.0,73.8878,74.0004,73.8878,73.9602,19482.0
2019-11-14 13:40:00,91.96,91.97,91.89,91.9,48538.0,73.9682,73.9763,73.9119,73.92,48538.0
2019-11-14 13:50:00,91.89,91.9,91.78,91.86,53318.0,73.9119,73.92,73.8234,73.8878,53318.0
2019-11-14 14:00:00,91.85,91.93,91.84,91.93,32971.0,73.8797,73.9441,73.8717,73.9441,32971.0
2019-11-14 14:10:00,91.92,91.97,91.91,91.94,31184.0,73.936,73.9763,73.928,73.9521,31184.0
2019-11-14 14:20:00,91.94,91.99,91.92,91.92,22142.0,73.9521,73.9923,73.936,73.936,22142.0
2019-11-14 14:30:00,91.91,91.92,91.84,91.87,194056.0,73.928,73.936,73.8717,73.8958,194056.0
2019-11-14 14:40:00,91.87,91.96,91.84,91.95,97568.0,73.8958,73.9682,73.8717,73.9602,97568.0
2019-11-14 14:50:00,91.95,91.96,91.93,91.94,23031.0,73.9602,73.9682,73.9441,73.9521,23031.0
2019-11-14 15:00:00,91.94,91.95,91.88,91.91,34779.0,73.9521,73.9602,73.9039,73.928,34779.0
2019-11-14 15:10:00,91.91,91.91,91.85,91.9,111458.0,73.928,73.928,73.8797,73.92,111458.0
2019-11-14 15:20:00,91.9,91.91,91.82,91.84,373475.0,73.92,73.928,73.8556,73.8717,373475.0
2019-11-14 15:30:00,91.84,91.91,91.8,91.9,311662.0,73.8717,73.928,73.8395,73.92,311662.0
2019-11-14 15:40:00,91.91,91.98,91.89,91.98,120126.0,73.928,73.9843,73.9119,73.9843,120126.0
2019-11-14 15:50:00,91.98,92.16,91.97,92.15,566761.0,73.9843,74.1291,73.9763,74.121,566761.0
2019-11-15 09:30:00,92.29,92.37,92.04,92.22,141820.0,74.2337,74.298,74.0326,74.1773,141820.0
2019-11-15 09:40:00,92.21,92.4,92.17,92.33,62196.0,74.1693,74.3221,74.1371,74.2658,62196.0
2019-11-15 09:50:00,92.33,92.4,92.27,92.29,69807.0,74.2658,74.3221,74.2176,74.2337,69807.0
2019-11-15 10:00:00,92.3,92.42,92.3,92.32,48625.0,74.2417,74.3382,74.2417,74.2578,48625.0
2019-11-15 10:10:00,92.33,92.37,92.3,92.33,42177.0,74.2658,74.298,74.2417,74.2658,42177.0
2019-11-15 10:20:00,92.33,92.35,92.29,92.34,38902.0,74.2658,74.2819,74.2337,74.2739,38902.0
2019-11-15 10:30:00,92.34,92.4,92.32,92.35,45362.0,74.2739,74.3221,74.2578,74.2819,45362.0
2019-11-15 10:40:00,92.36,92.41,92.34,92.36,60561.0,74.29,74.3302,74.2739,74.29,60561.0
2019-11-15 10:50:00,92.37,92.42,92.33,92.41,28966.0,74.298,74.3382,74.2658,74.3302,28966.0
2019-11-15 11:00:00,92.41,92.45,92.25,92.34,58271.0,74.3302,74.3623,74.2015,74.2739,58271.0
2019-11-15 11:10:00,92.35,92.42,92.34,92.39,32894.0,74.2819,74.3382,74.2739,74.3141,32894.0
2019-11-15 11:20:00,92.39,92.45,92.35,92.41,39553.0,74.3141,74.3623,74.2819,74.3302,39553.0
2019-11-15 11:30:00,92.41,92.46,92.39,92.44,38256.0,74.3302,74.3704,74.3141,74.3543,38256.0
2019-11-15 11:40:00,92.44,92.47,92.4,92.45,40493.0,74.3543,74.3784,74.3221,74.3623,40493.0
2019-11-15 11:50:00,92.44,92.48,92.41,92.46,34736.0,74.3543,74.3865,74.3302,74.3704,34736.0
2019-11-15 12:00:00,92.46,92.53,92.46,92.48,43546.0,74.3704,74.4267,74.3704,74.3865,43546.0
2019-11-15 12:10:00,92.49,92.52,92.48,92.5,23970.0,74.3945,74.4187,74.3865,74.4026,23970.0
2019-11-15 12:20:00,92.51,92.52,92.47,92.5,42639.0,74.4106,74.4187,74.3784,74.4026,42639.0
2019-11-15 12:30:00,92.5,92.53,92.47,92.51,49164.0,74.4026,74.4267,74.3784,74.4106,49164.0
2019-11-15 12:40:00,92.5,92.51,92.47,92.5,27163.0,74.4026,74.4106,74.3784,74.4026,27163.0
2019-11-15 12:50:00,92.5,92.53,92.48,92.5,22944.0,74.4026,74.4267,74.3865,74.4026,22944.0
2019-11-15 13:00:00,92.49,92.54,92.45,92.54,46055.0,74.3945,74.4347,74.3623,74.4347,46055.0
2019-11-15 13:10:00,92.53,92.55,92.5,92.55,26283.0,74.4267,74.4428,74.4026,74.4428,26283.0
2019-11-15 13:20:00,92.55,92.56,92.5,92.5,27978.0,74.4428,74.4508,74.4026,74.4026,27978.0
2019-11-15 13:30:00,92.5,92.5,92.33,92.34,40417.0,74.4026,74.4026,74.2658,74.2739,40417.0
2019-11-15 13:40:00,92.34,92.42,92.33,92.39,38996.0,74.2739,74.3382,74.2658,74.3141,38996.0
2019-11-15 13:50:00,92.4,92.41,92.37,92.38,20427.0,74.3221,74.3302,74.298,74.306,20427.0
2019-11-15 14:00:00,92.38,92.39,92.32,92.32,35645.0,74.306,74.3141,74.2578,74.2578,35645.0
2019-11-15 14:10:00,92.33,92.44,92.32,92.4,59622.0,74.2658,74.3543,74.2578,74.3221,59622.0
2019-11-15 14:20:00,92.4,92.42,92.37,92.37,36707.0,74.3221,74.3382,74.298,74.298,36707.0
2019-11-15 14:30:00,92.37,92.38,92.35,92.37,64714.0,74.298,74.306,74.2819,74.298,64714.0
2019-11-15 14:40:00,92.38,92.49,92.37,92.48,142979.0,74.306,74.3945,74.298,74.3865,142979.0
2019-11-15 14:50:00,92.48,92.52,92.44,92.46,64588.0,74.3865,74.4187,74.3543,74.3704,64588.0
2019-11-15 15:00:00,92.47,92.53,92.46,92.53,52197.0,74.3784,74.4267,74.3704,74.4267,52197.0
2019-11-15 15:10:00,92.52,92.56,92.5,92.52,55726.0,74.4187,74.4508,74.4026,74.4187,55726.0
2019-11-15 15:20:00,92.52,92.58,92.48,92.55,54379.0,74.4187,74.4669,74.3865,74.4428,54379.0
2019-11-15 15:30:00,92.55,92.57,92.49,92.51,85610.0,74.4428,74.4589,74.3945,74.4106,85610.0
2019-11-15 15:40:00,92.51,92.58,92.48,92.56,117265.0,74.4106,74.4669,74.3865,74.4508,117265.0
2019-11-15 15:50:00,92.56,92.67,92.56,92.65,444611.0,74.4508,74.5393,74.4508,74.5232,444611.0
2019-11-18 09:30:00,92.77,93.09,92.71,93.04,234362.0,74.6197,74.8771,74.5715,74.8369,234362.0
2019-11-18 09:40:00,93.05,93.31,93.04,93.29,99281.0,74.845,75.0541,74.8369,75.038,99281.0
2019-11-18 09:50:00,93.27,93.28,93.1,93.13,130024.0,75.0219,75.03,74.8852,74.9093,130024.0
2019-11-18 10:00:00,93.14,93.24,93.09,93.16,116000.0,74.9173,74.9978,74.8771,74.9334,116000.0
2019-11-18 10:10:00,93.17,93.31,93.16,93.23,70426.0,74.9415,75.0541,74.9334,74.9897,70426.0
2019-11-18 10:20:00,93.23,93.27,93.15,93.21,56140.0,74.9897,75.0219,74.9254,74.9737,56140.0
2019-11-18 10:30:00,93.22,93.25,93.13,93.24,60545.0,74.9817,75.0058,74.9093,74.9978,60545.0
2019-11-18 10:40:00,93.24,93.29,93.22,93.28,49765.0,74.9978,75.038,74.9817,75.03,49765.0
2019-11-18 10:50:00,93.28,93.36,93.25,93.35,65341.0,75.03,75.0943,75.0058,75.0863,65341.0
2019-11-18 11:00:00,93.35,93.35,93.2,93.24,73995.0,75.0863,75.0863,74.9656,74.9978,73995.0
2019-11-18 11:10:00,93.24,93.3,93.18,93.27,54137.0,74.9978,75.046,74.9495,75.0219,54137.0
2019-11-18 11:20:00,93.27,93.32,93.23,93.29,37564.0,75.0219,75.0621,74.9897,75.038,37564.0
2019-11-18 11:30:00,93.29,93.31,93.24,93.27,28637.0,75.038,75.0541,74.9978,75.0219,28637.0
2019-11-18 11:40:00,93.28,93.3,93.21,93.27,36336.0,75.03,75.046,74.9737,75.0219,36336.0
2019-11-18 11:50:00,93.27,93.37,93.27,93.34,35024.0,75.0219,75.1024,75.0219,75.0782,35024.0
2019-11-18 12:00:00,93.33,93.46,93.33,93.43,34521.0,75.0702,75.1747,75.0702,75.1506,34521.0
2019-11-18 12:10:00,93.42,93.46,93.41,93.41,32990.0,75.1426,75.1747,75.1345,75.1345,32990.0
2019-11-18 12:20:00,93.42,93.46,93.37,93.37,29456.0,75.1426,75.1747,75.1024,75.1024,29456.0
2019-11-18 12:30:00,93.37,93.43,93.35,93.4,31521.0,75.1024,75.1506,75.0863,75.1265,31521.0
2019-11-18 12:40:00,93.41,93.42,93.34,93.4,27397.0,75.1345,75.1426,75.0782,75.1265,27397.0
2019-11-18 12:50:00,93.4,93.42,93.34,93.35,48352.0,75.1265,75.1426,75.0782,75.0863,48352.0
2019-11-18 13:00:00,93.35,93.45,93.35,93.43,28918.0,75.0863,75.1667,75.0863,75.1506,28918.0
2019-11-18 13:10:00,93.44,93.5,93.42,93.43,46551.0,75.1587,75.2069,75.1426,75.1506,46551.0
2019-11-18 13:20:00,93.42,93.42,93.36,93.38,27860.0,75.1426,75.1426,75.0943,75.1104,27860.0
2019-11-18 13:30:00,93.38,93.41,93.32,93.4,25339.0,75.1104,75.1345,75.0621,75.1265,25339.0
2019-11-18 13:40:00,93.41,93.42,93.36,93.39,87436.0,75.1345,75.1426,75.0943,75.1184,87436.0
2019-11-18 13:50:00,93.39,93.42,93.38,93.42,80006.0,75.1184,75.1426,75.1104,75.1426,80006.0
2019-11-18 14:00:00,93.41,93.42,93.29,93.33,46826.0,75.1345,75.1426,75.038,75.0702,46826.0
2019-11-18 14:10:00,93.33,93.37,93.24,93.25,32470.0,75.0702,75.1024,74.9978,75.0058,32470.0
2019-11-18 14:20:00,93.24,93.28,93.19,93.23,36110.0,74.9978,75.03,74.9576,74.9897,36110.0
2019-11-18 14:30:00,93.22,93.26,93.19,93.19,49510.0,74.9817,75.0139,74.9576,74.9576,49510.0
2019-11-18 14:40:00,93.2,93.25,93.18,93.19,54027.0,74.9656,75.0058,74.9495,74.9576,54027.0
2019-11-18 14:50:00,93.19,93.22,93.18,93.19,30615.0,74.9576,74.9817,74.9495,74.9576,30615.0
2019-11-18 15:00:00,93.19,93.2,93.16,93.16,83003.0,74.9576,74.9656,74.9334,74.9334,83003.0
2019-11-18 15:10:00,93.16,93.17,93.1,93.12,83508.0,74.9334,74.9415,74.8852,74.9013,83508.0
2019-11-18 15:20:00,93.13,93.13,93.07,93.09,78604.0,74.9093,74.9093,74.861,74.8771,78604.0
2019-11-18 15:30:00,93.09,93.1,92.95,92.98,130573.0,74.8771,74.8852,74.7645,74.7887,130573.0
2019-11-18 15:40:00,93.0,93.07,92.97,93.06,109109.0,74.8047,74.861,74.7806,74.853,109109.0
2019-11-18 15:50:00,93.06,93.1,93.01,93.1,324753.0,74.853,74.8852,74.8128,74.8852,324753.0
2019-11-19 09:30:00,93.34,93.35,93.0,93.18,130035.0,75.0782,75.0863,74.8047,74.9495,130035.0
2019-11-19 09:40:00,93.19,93.23,93.08,93.15,74427.0,74.9576,74.9897,74.8691,74.9254,74427.0
2019-11-19 09:50:00,93.15,93.18,93.02,93.07,52426.0,74.9254,74.9495,74.8208,74.861,52426.0
2019-11-19 10:00:00,93.06,93.13,93.06,93.09,36570.0,74.853,74.9093,74.853,74.8771,36570.0
2019-11-19 10:10:00,93.09,93.11,93.04,93.09,140001.0,74.8771,74.8932,74.8369,74.8771,140001.0
2019-11-19 10:20:00,93.09,93.11,93.04,93.08,37690.0,74.8771,74.8932,74.8369,74.8691,37690.0
2019-11-19 10:30:00,93.09,93.33,93.08,93.28,57948.0,74.8771,75.0702,74.8691,75.03,57948.0
2019-11-19 10:40:00,93.28,93.3,93.17,93.17,89647.0,75.03,75.046,74.9415,74.9415,89647.0
2019-11-19 10:50:00,93.18,93.26,93.17,93.18,92790.0,74.9495,75.0139,74.9415,74.9495,92790.0
2019-11-19 11:00:00,93.19,93.32,93.17,93.3,161594.0,74.9576,75.0621,74.9415,75.046,161594.0
2019-11-19 11:10:00,93.29,93.3,93.24,93.26,38157.0,75.038,75.046,74.9978,75.0139,38157.0
2019-11-19 11:20:00,93.26,93.34,93.25,93.3,45670.0,75.0139,75.0782,75.0058,75.046,45670.0
2019-11-19 11:30:00,93.3,93.33,93.22,93.22,89097.0,75.046,75.0702,74.9817,74.9817,89097.0
2019-11-19 11:40:00,93.23,93.28,93.2,93.23,119236.0,74.9897,75.03,74.9656,74.9897,119236.0
2019-11-19 11:50:00,93.23,93.24,93.18,93.21,178214.0,74.9897,74.9978,74.9495,74.9737,178214.0
2019-11-19 12:00:00,93.22,93.26,93.2,93.21,77632.0,74.9817,75.0139,74.9656,74.9737,77632.0
2019-11-19 12:10:00,93.2,93.31,93.18,93.28,45383.0,74.9656,75.0541,74.9495,75.03,45383.0
2019-11-19 12:20:00,93.28,93.3,93.25,93.25,47507.0,75.03,75.046,75.0058,75.0058,47507.0
2019-11-19 12:30:00,93.25,93.26,93.19,93.23,39835.0,75.0058,75.0139,74.9576,74.9897,39835.0
2019-11-19 12:40:00,93.22,93.23,93.19,93.22,25771.0,74.9817,74.9897,74.9576,74.9817,25771.0
2019-11-19 12:50:00,93.22,93.27,93.21,93.26,36956.0,74.9817,75.0219,74.9737,75.0139,36956.0
2019-11-19 13:00:00,93.26,93.27,93.18,93.19,41345.0,75.0139,75.0219,74.9495,74.9576,41345.0
2019-11-19 13:10:00,93.2,93.25,93.18,93.25,38481.0,74.9656,75.0058,74.9495,75.0058,38481.0
2019-11-19 13:20:00,93.24,93.25,93.15,93.15,20056.0,74.9978,75.0058,74.9254,74.9254,20056.0
2019-11-19 13:30:00,93.16,93.26,93.14,93.26,29683.0,74.9334,75.0139,74.9173,75.0139,29683.0
2019-11-19 13:40:00,93.26,93.32,93.22,93.32,32073.0,75.0139,75.0621,74.9817,75.0621,32073.0
2019-11-19 13:50:00,93.31,93.33,93.26,93.28,18917.0,75.0541,75.0702,75.0139,75.03,18917.0
2019-11-19 14:00:00,93.27,93.37,93.26,93.37,28801.0,75.0219,75.1024,75.0139,75.1024,28801.0
2019-11-19 14:10:00,93.37,93.4,93.35,93.37,25460.0,75.1024,75.1265,75.0863,75.1024,25460.0
2019-11-19 14:20:00,93.38,93.42,93.36,93.42,38572.0,75.1104,75.1426,75.0943,75.1426,38572.0
2019-11-19 14:30:00,93.41,93.43,93.38,93.43,34549.0,75.1345,75.1506,75.1104,75.1506,34549.0
2019-11-19 14:40:00,93.43,93.5,93.43,93.45,43469.0,75.1506,75.2069,75.1506,75.1667,43469.0
2019-11-19 14:50:00,93.45,93.46,93.4,93.44,179310.0,75.1667,75.1747,75.1265,75.1587,179310.0
2019-11-19 15:00:00,93.44,93.5,93.43,93.5,87537.0,75.1587,75.2069,75.1506,75.2069,87537.0
2019-11-19 15:10:00,93.49,93.52,93.4,93.43,81501.0,75.1989,75.223,75.1265,75.1506,81501.0
2019-11-19 15:20:00,93.44,93.45,93.33,93.35,197576.0,75.1587,75.1667,75.0702,75.0863,197576.0
2019-11-19 15:30:00,93.35,93.46,93.35,93.45,78795.0,75.0863,75.1747,75.0863,75.1667,78795.0
2019-11-19 15:40:00,93.45,93.46,93.33,93.39,237139.0,75.1667,75.1747,75.0702,75.1184,237139.0
2019-11-19 15:50:00,93.37,93.37,93.24,93.27,527648.0,75.1024,75.1024,74.9978,75.0219,527648.0
2019-11-20 09:30:00,93.36,93.36,93.08,93.22,190860.0,75.0943,75.0943,74.8691,74.9817,190860.0
2019-11-20 09:40:00,93.23,93.47,93.21,93.44,188389.0,74.9897,75.1828,74.9737,75.1587,188389.0
2019-11-20 09:50:00,93.43,93.47,93.3,93.43,49158.0,75.1506,75.1828,75.046,75.1506,49158.0
2019-11-20 10:00:00,93.45,93.48,93.35,93.4,150355.0,75.1667,75.1908,75.0863,75.1265,150355.0
2019-11-20 10:10:00,93.41,93.43,93.33,93.36,76375.0,75.1345,75.1506,75.0702,75.0943,76375.0
2019-11-20 10:20:00,93.37,93.48,93.31,93.46,48172.0,75.1024,75.1908,75.0541,75.1747,48172.0
2019-11-20 10:30:00,93.45,93.47,93.22,93.29,80657.0,75.1667,75.1828,74.9817,75.038,80657.0
2019-11-20 10:40:00,93.29,93.34,93.25,93.29,99396.0,75.038,75.0782,75.0058,75.038,99396.0
2019-11-20 10:50:00,93.29,93.3,93.18,93.26,133436.0,75.038,75.046,74.9495,75.0139,133436.0
2019-11-20 11:00:00,93.25,93.26,93.1,93.11,175163.0,75.0058,75.0139,74.8852,74.8932,175163.0
2019-11-20 11:10:00,93.11,93.15,93.02,93.08,98639.0,74.8932,74.9254,74.8208,74.8691,98639.0
2019-11-20 11:20:00,93.08,93.1,93.01,93.05,62457.0,74.8691,74.8852,74.8128,74.845,62457.0
2019-11-20 11:30:00,93.05,93.06,92.94,92.98,114824.0,74.845,74.853,74.7565,74.7887,114824.0
2019-11-20 11:40:00,92.99,93.05,92.97,92.99,27416.0,74.7967,74.845,74.7806,74.7967,27416.0
2019-11-20 11:50:00,92.98,93.02,92.94,93.01,26316.0,74.7887,74.8208,74.7565,74.8128,26316.0
2019-11-20 12:00:00,93.01,93.05,92.89,92.96,34741.0,74.8128,74.845,74.7163,74.7726,34741.0
2019-11-20 12:10:00,92.96,93.03,92.89,92.9,28065.0,74.7726,74.8289,74.7163,74.7243,28065.0
2019-11-20 12:20:00,92.91,92.97,92.89,92.93,62697.0,74.7323,74.7806,74.7163,74.7484,62697.0
2019-11-20 12:30:00,92.92,92.93,92.79,92.87,38013.0,74.7404,74.7484,74.6358,74.7002,38013.0
2019-11-20 12:40:00,92.88,92.96,92.86,92.96,42647.0,74.7082,74.7726,74.6921,74.7726,42647.0
2019-11-20 12:50:00,92.96,93.02,92.86,92.94,206697.0,74.7726,74.8208,74.6921,74.7565,206697.0
2019-11-20 13:00:00,92.94,92.95,92.86,92.91,76196.0,74.7565,74.7645,74.6921,74.7323,76196.0
2019-11-20 13:10:00,92.91,92.99,92.89,92.95,82774.0,74.7323,74.7967,74.7163,74.7645,82774.0
2019-11-20 13:20:00,92.95,93.0,92.89,92.93,48020.0,74.7645,74.8047,74.7163,74.7484,48020.0
2019-11-20 13:30:00,92.93,92.95,92.84,92.87,53270.0,74.7484,74.7645,74.676,74.7002,53270.0
2019-11-20 13:40:00,92.87,92.92,92.86,92.91,44114.0,74.7002,74.7404,74.6921,74.7323,44114.0
2019-11-20 13:50:00,92.91,93.02,92.88,93.02,140286.0,74.7323,74.8208,74.7082,74.8208,140286.0
2019-11-20 14:00:00,93.03,93.07,93.01,93.04,56197.0,74.8289,74.861,74.8128,74.8369,56197.0
2019-11-20 14:10:00,93.04,93.33,93.04,93.31,74387.0,74.8369,75.0702,74.8369,75.0541,74387.0
2019-11-20 14:20:00,93.31,93.41,93.27,93.34,53043.0,75.0541,75.1345,75.0219,75.0782,53043.0
2019-11-20 14:30:00,93.34,93.42,93.3,93.39,98437.0,75.0782,75.1426,75.046,75.1184,98437.0
2019-11-20 14:40:00,93.39,93.42,93.37,93.39,37942.0,75.1184,75.1426,75.1024,75.1184,37942.0
2019-11-20 14:50:00,93.39,93.39,93.33,93.37,52444.0,75.1184,75.1184,75.0702,75.1024,52444.0
2019-11-20 15:00:00,93.36,93.4,93.26,93.27,82221.0,75.0943,75.1265,75.0139,75.0219,82221.0
2019-11-20 15:10:00,93.28,93.37,93.27,93.31,76347.0,75.03,75.1024,75.0219,75.0541,76347.0
2019-11-20 15:20:00,93.31,93.32,93.24,93.24,51953.0,75.0541,75.0621,74.9978,74.9978,51953.0
2019-11-20 15:30:00,93.24,93.25,93.18,93.2,135208.0,74.9978,75.0058,74.9495,74.9656,135208.0
2019-11-20 15:40:00,93.21,93.31,93.21,93.23,127581.0,74.9737,75.0541,74.9737,74.9897,127581.0
2019-11-20 15:50:00,93.22,93.28,93.17,93.21,607772.0,74.9817,75.03,74.9415,74.9737,607772.0
2019-11-21 09:30:00,92.95,93.01,92.58,92.72,382945.0,74.7645,74.8128,74.4669,74.5795,382945.0
2019-11-21 09:40:00,92.72,92.75,92.39,92.39,259704.0,74.5795,74.6037,74.3141,74.3141,259704.0
2019-11-21 09:50:00,92.39,92.46,92.29,92.34,109877.0,74.3141,74.3704,74.2337,74.2739,109877.0
2019-11-21 10:00:00,92.35,92.38,92.18,92.32,77458.0,74.2819,74.306,74.1452,74.2578,77458.0
2019-11-21 10:10:00,92.33,92.38,92.23,92.26,76194.0,74.2658,74.306,74.1854,74.2095,76194.0
2019-11-21 10:20:00,92.25,92.33,92.23,92.27,59941.0,74.2015,74.2658,74.1854,74.2176,59941.0
2019-11-21 10:30:00,92.26,92.34,92.22,92.32,103603.0,74.2095,74.2739,74.1773,74.2578,103603.0
2019-11-21 10:40:00,92.33,92.38,92.25,92.35,47617.0,74.2658,74.306,74.2015,74.2819,47617.0
2019-11-21 10:50:00,92.35,92.39,92.22,92.26,115047.0,74.2819,74.3141,74.1773,74.2095,115047.0
2019-11-21 11:00:00,92.28,92.48,92.24,92.47,83063.0,74.2256,74.3865,74.1934,74.3784,83063.0
2019-11-21 11:10:00,92.47,92.55,92.45,92.48,57438.0,74.3784,74.4428,74.3623,74.3865,57438.0
2019-11-21 11:20:00,92.48,92.48,92.37,92.39,80570.0,74.3865,74.3865,74.298,74.3141,80570.0
2019-11-21 11:30:00,92.39,92.4,92.29,92.33,38595.0,74.3141,74.3221,74.2337,74.2658,38595.0
2019-11-21 11:40:00,92.34,92.43,92.32,92.41,53934.0,74.2739,74.3463,74.2578,74.3302,53934.0
2019-11-21 11:50:00,92.41,92.42,92.31,92.37,49303.0,74.3302,74.3382,74.2497,74.298,49303.0
2019-11-21 12:00:00,92.36,92.37,92.27,92.29,68937.0,74.29,74.298,74.2176,74.2337,68937.0
2019-11-21 12:10:00,92.29,92.34,92.18,92.19,67553.0,74.2337,74.2739,74.1452,74.1532,67553.0
2019-11-21 12:20:00,92.2,92.26,92.16,92.26,34516.0,74.1613,74.2095,74.1291,74.2095,34516.0
2019-11-21 12:30:00,92.27,92.33,92.25,92.3,62777.0,74.2176,74.2658,74.2015,74.2417,62777.0
2019-11-21 12:40:00,92.31,92.33,92.15,92.16,58288.0,74.2497,74.2658,74.121,74.1291,58288.0
2019-11-21 12:50:00,92.17,92.17,92.08,92.1,75886.0,74.1371,74.1371,74.0647,74.0808,75886.0
2019-11-21 13:00:00,92.09,92.14,92.05,92.1,75530.0,74.0728,74.113,74.0406,74.0808,75530.0
2019-11-21 13:10:00,92.1,92.17,92.09,92.16,79760.0,74.0808,74.1371,74.0728,74.1291,79760.0
2019-11-21 13:20:00,92.15,92.15,92.06,92.1,52677.0,74.121,74.121,74.0486,74.0808,52677.0
2019-11-21 13:30:00,92.11,92.2,92.1,92.16,39655.0,74.0889,74.1613,74.0808,74.1291,39655.0
2019-11-21 13:40:00,92.16,92.18,92.12,92.14,56763.0,74.1291,74.1452,74.0969,74.113,56763.0
2019-11-21 13:50:00,92.14,92.15,92.1,92.14,18591.0,74.113,74.121,74.0808,74.113,18591.0
2019-11-21 14:00:00,92.14,92.16,92.08,92.16,44391.0,74.113,74.1291,74.0647,74.1291,44391.0
2019-11-21 14:10:00,92.14,92.17,92.12,92.14,39029.0,74.113,74.1371,74.0969,74.113,39029.0
2019-11-21 14:20:00,92.15,92.22,92.14,92.19,26533.0,74.121,74.1773,74.113,74.1532,26533.0
2019-11-21 14:30:00,92.2,92.26,92.19,92.22,37582.0,74.1613,74.2095,74.1532,74.1773,37582.0
2019-11-21 14:40:00,92.22,92.24,92.19,92.2,49493.0,74.1773,74.1934,74.1532,74.1613,49493.0
2019-11-21 14:50:00,92.21,92.24,92.16,92.17,53021.0,74.1693,74.1934,74.1291,74.1371,53021.0
2019-11-21 15:00:00,92.16,92.16,92.06,92.07,44718.0,74.1291,74.1291,74.0486,74.0567,44718.0
2019-11-21 15:10:00,92.06,92.1,92.05,92.09,31960.0,74.0486,74.0808,74.0406,74.0728,31960.0
2019-11-21 15:20:00,92.1,92.12,92.02,92.05,122772.0,74.0808,74.0969,74.0165,74.0406,122772.0
2019-11-21 15:30:00,92.04,92.12,92.0,92.0,161186.0,74.0326,74.0969,74.0004,74.0004,161186.0
2019-11-21 15:40:00,92.01,92.01,91.88,91.92,309845.0,74.0084,74.0084,73.9039,73.936,309845.0
2019-11-21 15:50:00,91.91,91.97,91.86,91.88,660919.0,73.928,73.9763,73.8878,73.9039,660919.0
2019-11-22 09:30:00,92.06,92.13,91.88,91.92,87626.0,74.0486,74.105,73.9039,73.936,87626.0
2019-11-22 09:40:00,91.92,91.99,91.73,91.75,83562.0,73.936,73.9923,73.7832,73.7993,83562.0
2019-11-22 09:50:00,91.76,91.79,91.62,91.66,96204.0,73.8073,73.8315,73.6947,73.7269,96204.0
2019-11-22 10:00:00,91.67,91.72,91.34,91.47,118169.0,73.735,73.7752,73.4695,73.5741,118169.0
2019-11-22 10:10:00,91.46,91.49,91.24,91.24,183554.0,73.566,73.5902,73.3891,73.3891,183554.0
2019-11-22 10:20:00,91.23,91.23,91.05,91.14,210636.0,73.381,73.381,73.2363,73.3086,210636.0
2019-11-22 10:30:00,91.14,91.28,91.13,91.15,113956.0,73.3086,73.4213,73.3006,73.3167,113956.0
2019-11-22 10:40:00,91.15,91.36,91.12,91.32,111148.0,73.3167,73.4856,73.2926,73.4534,111148.0
2019-11-22 10:50:00,91.32,91.46,91.29,91.45,124013.0,73.4534,73.566,73.4293,73.558,124013.0
2019-11-22 11:00:00,91.45,91.47,91.29,91.3,82187.0,73.558,73.5741,73.4293,73.4373,82187.0
2019-11-22 11:10:00,91.31,91.32,91.17,91.26,121434.0,73.4454,73.4534,73.3328,73.4052,121434.0
2019-11-22 11:20:00,91.27,91.29,91.22,91.29,71211.0,73.4132,73.4293,73.373,73.4293,71211.0
2019-11-22 11:30:00,91.3,91.38,91.28,91.37,195120.0,73.4373,73.5017,73.4213,73.4936,195120.0
2019-11-22 11:40:00,91.38,91.49,91.38,91.47,104914.0,73.5017,73.5902,73.5017,73.5741,104914.0
2019-11-22 11:50:00,91.48,91.62,91.45,91.6,79758.0,73.5821,73.6947,73.558,73.6786,79758.0
2019-11-22 12:00:00,91.61,91.74,91.59,91.69,25749.0,73.6867,73.7913,73.6706,73.751,25749.0
2019-11-22 12:10:00,91.69,91.74,91.65,91.67,35531.0,73.751,73.7913,73.7189,73.735,35531.0
2019-11-22 12:20:00,91.68,91.76,91.65,91.75,70585.0,73.743,73.8073,73.7189,73.7993,70585.0
2019-11-22 12:30:00,91.75,91.76,91.67,91.73,167976.0,73.7993,73.8073,73.735,73.7832,167976.0
2019-11-22 12:40:00,91.73,91.79,91.72,91.74,104220.0,73.7832,73.8315,73.7752,73.7913,104220.0
2019-11-22 12:50:00,91.75,91.77,91.73,91.76,24165.0,73.7993,73.8154,73.7832,73.8073,24165.0
2019-11-22 13:00:00,91.76,91.78,91.7,91.78,50221.0,73.8073,73.8234,73.7591,73.8234,50221.0
2019-11-22 13:10:00,91.78,91.79,91.66,91.69,73727.0,73.8234,73.8315,73.7269,73.751,73727.0
2019-11-22 13:20:00,91.69,91.73,91.67,91.67,30871.0,73.751,73.7832,73.735,73.735,30871.0
2019-11-22 13:30:00,91.67,91.69,91.64,91.65,28833.0,73.735,73.751,73.7108,73.7189,28833.0
2019-11-22 13:40:00,91.65,91.69,91.64,91.64,44231.0,73.7189,73.751,73.7108,73.7108,44231.0
2019-11-22 13:50:00,91.63,91.66,91.59,91.63,39846.0,73.7028,73.7269,73.6706,73.7028,39846.0
2019-11-22 14:00:00,91.63,91.63,91.59,91.61,41363.0,73.7028,73.7028,73.6706,73.6867,41363.0
2019-11-22 14:10:00,91.6,91.64,91.57,91.6,113845.0,73.6786,73.7108,73.6545,73.6786,113845.0
2019-11-22 14:20:00,91.6,91.7,91.6,91.64,45408.0,73.6786,73.7591,73.6786,73.7108,45408.0
2019-11-22 14:30:00,91.63,91.66,91.61,91.62,97190.0,73.7028,73.7269,73.6867,73.6947,97190.0
2019-11-22 14:40:00,91.62,91.66,91.6,91.64,35100.0,73.6947,73.7269,73.6786,73.7108,35100.0
2019-11-22 14:50:00,91.64,91.67,91.62,91.66,57813.0,73.7108,73.735,73.6947,73.7269,57813.0
2019-11-22 15:00:00,91.66,91.67,91.59,91.61,80835.0,73.7269,73.735,73.6706,73.6867,80835.0
2019-11-22 15:10:00,91.61,91.68,91.59,91.68,79915.0,73.6867,73.743,73.6706,73.743,79915.0
2019-11-22 15:20:00,91.68,91.68,91.58,91.61,109302.0,73.743,73.743,73.6626,73.6867,109302.0
2019-11-22 15:30:00,91.61,91.63,91.58,91.58,209229.0,73.6867,73.7028,73.6626,73.6626,209229.0
2019-11-22 15:40:00,91.58,91.64,91.57,91.6,141865.0,73.6626,73.7108,73.6545,73.6786,141865.0
2019-11-22 15:50:00,91.59,91.62,91.53,91.53,616476.0,73.6706,73.6947,73.6223,73.6223,616476.0
2019-11-25 09:30:00,91.74,91.94,91.74,91.78,137975.0,73.7913,73.9521,73.7913,73.8234,137975.0
2019-11-25 09:40:00,91.78,92.02,91.74,92.02,100467.0,73.8234,74.0165,73.7913,74.0165,100467.0
2019-11-25 09:50:00,92.03,92.2,92.01,92.18,76966.0,74.0245,74.1613,74.0084,74.1452,76966.0
2019-11-25 10:00:00,92.19,92.37,92.19,92.22,69387.0,74.1532,74.298,74.1532,74.1773,69387.0
2019-11-25 10:10:00,92.21,92.21,92.01,92.04,84977.0,74.1693,74.1693,74.0084,74.0326,84977.0
2019-11-25 10:20:00,92.03,92.03,91.91,91.93,36840.0,74.0245,74.0245,73.928,73.9441,36840.0
2019-11-25 10:30:00,91.92,91.96,91.9,91.96,48781.0,73.936,73.9682,73.92,73.9682,48781.0
2019-11-25 10:40:00,91.95,92.01,91.9,92.0,57901.0,73.9602,74.0084,73.92,74.0004,57901.0
2019-11-25 10:50:00,92.0,92.0,91.87,91.94,67382.0,74.0004,74.0004,73.8958,73.9521,67382.0
2019-11-25 11:00:00,91.94,92.02,91.9,91.91,40957.0,73.9521,74.0165,73.92,73.928,40957.0
2019-11-25 11:10:00,91.91,91.96,91.9,91.95,58268.0,73.928,73.9682,73.92,73.9602,58268.0
2019-11-25 11:20:00,91.95,91.99,91.86,91.91,194768.0,73.9602,73.9923,73.8878,73.928,194768.0
2019-11-25 11:30:00,91.9,91.93,91.85,91.87,165015.0,73.92,73.9441,73.8797,73.8958,165015.0
2019-11-25 11:40:00,91.87,91.93,91.84,91.9,80835.0,73.8958,73.9441,73.8717,73.92,80835.0
2019-11-25 11:50:00,91.91,91.96,91.84,91.95,70426.0,73.928,73.9682,73.8717,73.9602,70426.0
2019-11-25 12:00:00,91.95,92.03,91.94,91.97,83088.0,73.9602,74.0245,73.9521,73.9763,83088.0
2019-11-25 12:10:00,91.97,91.99,91.85,91.85,69393.0,73.9763,73.9923,73.8797,73.8797,69393.0
2019-11-25 12:20:00,91.85,91.93,91.84,91.85,73442.0,73.8797,73.9441,73.8717,73.8797,73442.0
2019-11-25 12:30:00,91.84,91.87,91.81,91.86,68497.0,73.8717,73.8958,73.8476,73.8878,68497.0
2019-11-25 12:40:00,91.87,91.93,91.85,91.89,60429.0,73.8958,73.9441,73.8797,73.9119,60429.0
2019-11-25 12:50:00,91.89,91.9,91.82,91.85,47660.0,73.9119,73.92,73.8556,73.8797,47660.0
2019-11-25 13:00:00,91.86,91.93,91.85,91.91,50142.0,73.8878,73.9441,73.8797,73.928,50142.0
2019-11-25 13:10:00,91.91,91.94,91.85,91.85,41750.0,73.928,73.9521,73.8797,73.8797,41750.0
2019-11-25 13:20:00,91.86,91.89,91.83,91.88,45102.0,73.8878,73.9119,73.8636,73.9039,45102.0
2019-11-25 13:30:00,91.88,91.89,91.84,91.86,52066.0,73.9039,73.9119,73.8717,73.8878,52066.0
2019-11-25 13:40:00,91.85,91.86,91.8,91.83,55295.0,73.8797,73.8878,73.8395,73.8636,55295.0
2019-11-25 13:50:00,91.83,91.85,91.76,91.8,56710.0,73.8636,73.8797,73.8073,73.8395,56710.0
2019-11-25 14:00:00,91.8,91.87,91.8,91.85,58022.0,73.8395,73.8958,73.8395,73.8797,58022.0
2019-11-25 14:10:00,91.84,91.88,91.83,91.86,53102.0,73.8717,73.9039,73.8636,73.8878,53102.0
2019-11-25 14:20:00,91.87,91.93,91.85,91.86,57288.0,73.8958,73.9441,73.8797,73.8878,57288.0
2019-11-25 14:30:00,91.86,91.87,91.81,91.84,63164.0,73.8878,73.8958,73.8476,73.8717,63164.0
2019-11-25 14:40:00,91.84,91.86,91.8,91.81,47636.0,73.8717,73.8878,73.8395,73.8476,47636.0
2019-11-25 14:50:00,91.81,91.89,91.8,91.87,71203.0,73.8476,73.9119,73.8395,73.8958,71203.0
2019-11-25 15:00:00,91.88,91.93,91.86,91.9,101844.0,73.9039,73.9441,73.8878,73.92,101844.0
2019-11-25 15:10:00,91.91,91.92,91.86,91.87,76092.0,73.928,73.936,73.8878,73.8958,76092.0
2019-11-25 15:20:00,91.87,91.95,91.85,91.94,72345.0,73.8958,73.9602,73.8797,73.9521,72345.0
2019-11-25 15:30:00,91.95,91.99,91.9,91.95,108380.0,73.9602,73.9923,73.92,73.9602,108380.0
2019-11-25 15:40:00,91.95,91.97,91.87,91.91,275376.0,73.9602,73.9763,73.8958,73.928,275376.0
2019-11-25 15:50:00,91.91,91.92,91.77,91.83,1252550.0,73.928,73.936,73.8154,73.8636,1252550.0
2019-11-26 09:30:00,92.04,92.22,91.95,92.09,117432.0,74.0326,74.1773,73.9602,74.0728,117432.0
2019-11-26 09:40:00,92.08,92.44,92.08,92.44,67308.0,74.0647,74.3543,74.0647,74.3543,67308.0
2019-11-26 09:50:00,92.44,92.57,92.37,92.55,90895.0,74.3543,74.4589,74.298,74.4428,90895.0
2019-11-26 10:00:00,92.55,92.63,92.49,92.57,187362.0,74.4428,74.5071,74.3945,74.4589,187362.0
2019-11-26 10:10:00,92.58,92.66,92.51,92.65,479316.0,74.4669,74.5313,74.4106,74.5232,479316.0
2019-11-26 10:20:00,92.64,92.7,92.58,92.67,167452.0,74.5152,74.5634,74.4669,74.5393,167452.0
2019-11-26 10:30:00,92.68,92.84,92.66,92.81,229123.0,74.5473,74.676,74.5313,74.6519,229123.0
2019-11-26 10:40:00,92.8,92.8,92.66,92.69,112614.0,74.6439,74.6439,74.5313,74.5554,112614.0
2019-11-26 10:50:00,92.68,92.7,92.58,92.64,63998.0,74.5473,74.5634,74.4669,74.5152,63998.0
2019-11-26 11:00:00,92.64,92.79,92.64,92.72,58096.0,74.5152,74.6358,74.5152,74.5795,58096.0
2019-11-26 11:10:00,92.72,92.75,92.61,92.61,36638.0,74.5795,74.6037,74.491,74.491,36638.0
2019-11-26 11:20:00,92.62,92.64,92.55,92.64,59434.0,74.4991,74.5152,74.4428,74.5152,59434.0
2019-11-26 11:30:00,92.62,92.75,92.62,92.75,41507.0,74.4991,74.6037,74.4991,74.6037,41507.0
2019-11-26 11:40:00,92.74,92.75,92.67,92.71,21929.0,74.5956,74.6037,74.5393,74.5715,21929.0
2019-11-26 11:50:00,92.72,92.77,92.69,92.76,20301.0,74.5795,74.6197,74.5554,74.6117,20301.0
2019-11-26 12:00:00,92.77,92.8,92.75,92.78,26442.0,74.6197,74.6439,74.6037,74.6278,26442.0
2019-11-26 12:10:00,92.78,92.84,92.78,92.8,25790.0,74.6278,74.676,74.6278,74.6439,25790.0
2019-11-26 12:20:00,92.79,92.85,92.78,92.81,20362.0,74.6358,74.6841,74.6278,74.6519,20362.0
2019-11-26 12:30:00,92.81,92.86,92.79,92.85,37019.0,74.6519,74.6921,74.6358,74.6841,37019.0
2019-11-26 12:40:00,92.85,92.86,92.79,92.82,64047.0,74.6841,74.6921,74.6358,74.66,64047.0
2019-11-26 12:50:00,92.84,92.84,92.76,92.8,35653.0,74.676,74.676,74.6117,74.6439,35653.0
2019-11-26 13:00:00,92.79,92.81,92.75,92.75,27490.0,74.6358,74.6519,74.6037,74.6037,27490.0
2019-11-26 13:10:00,92.75,92.85,92.72,92.85,42335.0,74.6037,74.6841,74.5795,74.6841,42335.0
2019-11-26 13:20:00,92.85,92.85,92.74,92.8,46962.0,74.6841,74.6841,74.5956,74.6439,46962.0
2019-11-26 13:30:00,92.79,92.83,92.78,92.81,70016.0,74.6358,74.668,74.6278,74.6519,70016.0
2019-11-26 13:40:00,92.81,92.81,92.76,92.77,51001.0,74.6519,74.6519,74.6117,74.6197,51001.0
2019-11-26 13:50:00,92.78,92.8,92.74,92.79,48254.0,74.6278,74.6439,74.5956,74.6358,48254.0
2019-11-26 14:00:00,92.79,92.83,92.78,92.8,57445.0,74.6358,74.668,74.6278,74.6439,57445.0
2019-11-26 14:10:00,92.79,92.83,92.77,92.78,69078.0,74.6358,74.668,74.6197,74.6278,69078.0
2019-11-26 14:20:00,92.79,92.8,92.71,92.75,65886.0,74.6358,74.6439,74.5715,74.6037,65886.0
2019-11-26 14:30:00,92.75,92.77,92.64,92.67,101864.0,74.6037,74.6197,74.5152,74.5393,101864.0
2019-11-26 14:40:00,92.66,92.74,92.63,92.74,83087.0,74.5313,74.5956,74.5071,74.5956,83087.0
2019-11-26 14:50:00,92.74,92.74,92.69,92.73,58814.0,74.5956,74.5956,74.5554,74.5876,58814.0
2019-11-26 15:00:00,92.73,92.73,92.65,92.67,81150.0,74.5876,74.5876,74.5232,74.5393,81150.0
2019-11-26 15:10:00,92.67,92.71,92.65,92.7,116315.0,74.5393,74.5715,74.5232,74.5634,116315.0
2019-11-26 15:20:00,92.7,92.8,92.69,92.8,138163.0,74.5634,74.6439,74.5554,74.6439,138163.0
2019-11-26 15:30:00,92.8,92.89,92.79,92.88,238330.0,74.6439,74.7163,74.6358,74.7082,238330.0
2019-11-26 15:40:00,92.89,92.98,92.88,92.97,298295.0,74.7163,74.7887,74.7082,74.7806,298295.0
2019-11-26 15:50:00,92.97,93.11,92.97,93.05,613688.0,74.7806,74.8932,74.7806,74.845,613688.0
2019-11-27 09:30:00,93.06,93.1,92.78,93.0,159006.0,74.853,74.8852,74.6278,74.8047,159006.0
2019-11-27 09:40:00,93.01,93.03,92.79,92.87,128546.0,74.8128,74.8289,74.6358,74.7002,128546.0
2019-11-27 09:50:00,92.86,92.96,92.85,92.96,96961.0,74.6921,74.7726,74.6841,74.7726,96961.0
2019-11-27 10:00:00,92.95,93.03,92.93,93.0,60517.0,74.7645,74.8289,74.7484,74.8047,60517.0
2019-11-27 10:10:00,92.99,93.1,92.95,93.04,31636.0,74.7967,74.8852,74.7645,74.8369,31636.0
2019-11-27 10:20:00,93.05,93.09,93.01,93.06,37006.0,74.845,74.8771,74.8128,74.853,37006.0
2019-11-27 10:30:00,93.07,93.13,93.02,93.09,75149.0,74.861,74.9093,74.8208,74.8771,75149.0
2019-11-27 10:40:00,93.11,93.15,93.07,93.15,126439.0,74.8932,74.9254,74.861,74.9254,126439.0
2019-11-27 10:50:00,93.15,93.17,92.99,93.0,156444.0,74.9254,74.9415,74.7967,74.8047,156444.0
2019-11-27 11:00:00,93.0,93.08,92.98,93.05,62826.0,74.8047,74.8691,74.7887,74.845,62826.0
2019-11-27 11:10:00,93.05,93.15,93.02,93.09,129030.0,74.845,74.9254,74.8208,74.8771,129030.0
2019-11-27 11:20:00,93.07,93.23,93.06,93.22,136049.0,74.861,74.9897,74.853,74.9817,136049.0
2019-11-27 11:30:00,93.22,93.29,93.21,93.27,77743.0,74.9817,75.038,74.9737,75.0219,77743.0
2019-11-27 11:40:00,93.26,93.29,93.21,93.23,55718.0,75.0139,75.038,74.9737,74.9897,55718.0
2019-11-27 11:50:00,93.23,93.33,93.23,93.3,102154.0,74.9897,75.0702,74.9897,75.046,102154.0
2019-11-27 12:00:00,93.3,93.38,93.29,93.36,71809.0,75.046,75.1104,75.038,75.0943,71809.0
2019-11-27 12:10:00,93.36,93.37,93.31,93.32,42785.0,75.0943,75.1024,75.0541,75.0621,42785.0
2019-11-27 12:20:00,93.32,93.34,93.29,93.32,46215.0,75.0621,75.0782,75.038,75.0621,46215.0
2019-11-27 12:30:00,93.33,93.35,93.31,93.34,23633.0,75.0702,75.0863,75.0541,75.0782,23633.0
2019-11-27 12:40:00,93.34,93.36,93.31,93.32,21667.0,75.0782,75.0943,75.0541,75.0621,21667.0
2019-11-27 12:50:00,93.32,93.35,93.26,93.3,36611.0,75.0621,75.0863,75.0139,75.046,36611.0
2019-11-27 13:00:00,93.3,93.33,93.25,93.31,32359.0,75.046,75.0702,75.0058,75.0541,32359.0
2019-11-27 13:10:00,93.3,93.35,93.29,93.34,39369.0,75.046,75.0863,75.038,75.0782,39369.0
2019-11-27 13:20:00,93.35,93.37,93.3,93.35,31842.0,75.0863,75.1024,75.046,75.0863,31842.0
2019-11-27 13:30:00,93.35,93.35,93.3,93.33,59465.0,75.0863,75.0863,75.046,75.0702,59465.0
2019-11-27 13:40:00,93.33,93.39,93.3,93.36,22371.0,75.0702,75.1184,75.046,75.0943,22371.0
2019-11-27 13:50:00,93.37,93.38,93.32,93.34,54762.0,75.1024,75.1104,75.0621,75.0782,54762.0
2019-11-27 14:00:00,93.34,93.38,93.32,93.33,33910.0,75.0782,75.1104,75.0621,75.0702,33910.0
2019-11-27 14:10:00,93.34,93.36,93.31,93.31,19739.0,75.0782,75.0943,75.0541,75.0541,19739.0
2019-11-27 14:20:00,93.31,93.34,93.29,93.32,24857.0,75.0541,75.0782,75.038,75.0621,24857.0
2019-11-27 14:30:00,93.32,93.36,93.31,93.33,62682.0,75.0621,75.0943,75.0541,75.0702,62682.0
2019-11-27 14:40:00,93.33,93.36,93.32,93.35,19144.0,75.0702,75.0943,75.0621,75.0863,19144.0
2019-11-27 14:50:00,93.35,93.35,93.3,93.33,30409.0,75.0863,75.0863,75.046,75.0702,30409.0
2019-11-27 15:00:00,93.33,93.33,93.29,93.29,40775.0,75.0702,75.0702,75.038,75.038,40775.0
2019-11-27 15:10:00,93.3,93.32,93.28,93.3,33194.0,75.046,75.0621,75.03,75.046,33194.0
2019-11-27 15:20:00,93.3,93.38,93.29,93.38,97804.0,75.046,75.1104,75.038,75.1104,97804.0
2019-11-27 15:30:00,93.38,93.39,93.3,93.35,246611.0,75.1104,75.1184,75.046,75.0863,246611.0
2019-11-27 15:40:00,93.35,93.47,93.35,93.45,278844.0,75.0863,75.1828,75.0863,75.1667,278844.0
2019-11-27 15:50:00,93.45,93.55,93.44,93.52,612959.0,75.1667,75.2471,75.1587,75.223,612959.0
2019-11-29 09:30:00,93.5,93.85,93.46,93.68,159343.0,75.2069,75.4884,75.1747,75.3517,159343.0
2019-11-29 09:40:00,93.67,93.68,93.5,93.53,95399.0,75.3437,75.3517,75.2069,75.231,95399.0
2019-11-29 09:50:00,93.51,93.64,93.47,93.61,88559.0,75.215,75.3195,75.1828,75.2954,88559.0
2019-11-29 10:00:00,93.6,93.61,93.49,93.55,72631.0,75.2874,75.2954,75.1989,75.2471,72631.0
2019-11-29 10:10:00,93.57,93.66,93.56,93.6,63316.0,75.2632,75.3356,75.2552,75.2874,63316.0
2019-11-29 10:20:00,93.61,93.63,93.48,93.48,69142.0,75.2954,75.3115,75.1908,75.1908,69142.0
2019-11-29 10:30:00,93.49,93.51,93.46,93.49,340526.0,75.1989,75.215,75.1747,75.1989,340526.0
2019-11-29 10:40:00,93.49,93.49,93.4,93.46,80136.0,75.1989,75.1989,75.1265,75.1747,80136.0
2019-11-29 10:50:00,93.45,93.51,93.43,93.44,87139.0,75.1667,75.215,75.1506,75.1587,87139.0
2019-11-29 11:00:00,93.44,93.51,93.43,93.5,149250.0,75.1587,75.215,75.1506,75.2069,149250.0
2019-11-29 11:10:00,93.5,93.56,93.47,93.47,134230.0,75.2069,75.2552,75.1828,75.1828,134230.0
2019-11-29 11:20:00,93.47,93.5,93.43,93.48,62446.0,75.1828,75.2069,75.1506,75.1908,62446.0
2019-11-29 11:30:00,93.48,93.55,93.46,93.54,84220.0,75.1908,75.2471,75.1747,75.2391,84220.0
2019-11-29 11:40:00,93.54,93.56,93.36,93.37,67744.0,75.2391,75.2552,75.0943,75.1024,67744.0
2019-11-29 11:50:00,93.37,93.37,93.29,93.36,93990.0,75.1024,75.1024,75.038,75.0943,93990.0
2019-11-29 12:00:00,93.36,93.37,93.28,93.33,106789.0,75.0943,75.1024,75.03,75.0702,106789.0
2019-11-29 12:10:00,93.34,93.37,93.23,93.24,104862.0,75.0782,75.1024,74.9897,74.9978,104862.0
2019-11-29 12:20:00,93.23,93.26,93.16,93.2,96109.0,74.9897,75.0139,74.9334,74.9656,96109.0
2019-11-29 12:30:00,93.21,93.26,93.18,93.21,158838.0,74.9737,75.0139,74.9495,74.9737,158838.0
2019-11-29 12:40:00,93.2,93.21,93.05,93.05,190766.0,74.9656,74.9737,74.845,74.845,190766.0
2019-11-29 12:50:00,93.06,93.13,93.03,93.07,891510.0,74.853,74.9093,74.8289,74.861,891510.0
2019-12-02 09:30:00,92.98,93.02,92.55,92.72,333337.0,74.7887,74.8208,74.4428,74.5795,333337.0
2019-12-02 09:40:00,92.71,92.73,92.3,92.33,247180.0,74.5715,74.5876,74.2417,74.2658,247180.0
2019-12-02 09:50:00,92.34,92.35,92.02,92.02,286039.0,74.2739,74.2819,74.0165,74.0165,286039.0
2019-12-02 10:00:00,92.03,92.23,91.94,92.11,318115.0,74.0245,74.1854,73.9521,74.0889,318115.0
2019-12-02 10:10:00,92.1,92.18,91.99,91.99,508328.0,74.0808,74.1452,73.9923,73.9923,508328.0
2019-12-02 10:20:00,91.99,92.09,91.98,92.09,303386.0,73.9923,74.0728,73.9843,74.0728,303386.0
2019-12-02 10:30:00,92.08,92.13,91.96,92.1,109242.0,74.0647,74.105,73.9682,74.0808,109242.0
2019-12-02 10:40:00,92.1,92.24,92.09,92.13,124993.0,74.0808,74.1934,74.0728,74.105,124993.0
2019-12-02 10:50:00,92.13,92.21,92.02,92.13,105065.0,74.105,74.1693,74.0165,74.105,105065.0
2019-12-02 11:00:00,92.13,92.17,92.06,92.09,57908.0,74.105,74.1371,74.0486,74.0728,57908.0
2019-12-02 11:10:00,92.09,92.23,92.07,92.23,56913.0,74.0728,74.1854,74.0567,74.1854,56913.0
2019-12-02 11:20:00,92.22,92.28,92.21,92.22,145585.0,74.1773,74.2256,74.1693,74.1773,145585.0
2019-12-02 11:30:00,92.2,92.22,92.06,92.14,48134.0,74.1613,74.1773,74.0486,74.113,48134.0
2019-12-02 11:40:00,92.13,92.17,92.08,92.15,45553.0,74.105,74.1371,74.0647,74.121,45553.0
2019-12-02 11:50:00,92.16,92.22,92.16,92.21,64630.0,74.1291,74.1773,74.1291,74.1693,64630.0
2019-12-02 12:00:00,92.2,92.24,92.19,92.23,88738.0,74.1613,74.1934,74.1532,74.1854,88738.0
2019-12-02 12:10:00,92.24,92.25,92.13,92.14,234829.0,74.1934,74.2015,74.105,74.113,234829.0
2019-12-02 12:20:00,92.14,92.15,92.03,92.08,311836.0,74.113,74.121,74.0245,74.0647,311836.0
2019-12-02 12:30:00,92.09,92.1,91.88,91.9,277956.0,74.0728,74.0808,73.9039,73.92,277956.0
2019-12-02 12:40:00,91.91,92.04,91.9,91.98,106130.0,73.928,74.0326,73.92,73.9843,106130.0
2019-12-02 12:50:00,91.98,92.06,91.95,91.97,52615.0,73.9843,74.0486,73.9602,73.9763,52615.0
2019-12-02 13:00:00,91.97,92.11,91.96,92.09,41650.0,73.9763,74.0889,73.9682,74.0728,41650.0
2019-12-02 13:10:00,92.11,92.14,92.04,92.06,94232.0,74.0889,74.113,74.0326,74.0486,94232.0
2019-12-02 13:20:00,92.06,92.11,92.03,92.07,97598.0,74.0486,74.0889,74.0245,74.0567,97598.0
2019-12-02 13:30:00,92.07,92.12,92.06,92.07,64079.0,74.0567,74.0969,74.0486,74.0567,64079.0
2019-12-02 13:40:00,92.06,92.07,91.99,92.03,79691.0,74.0486,74.0567,73.9923,74.0245,79691.0
2019-12-02 13:50:00,92.04,92.06,92.01,92.02,179008.0,74.0326,74.0486,74.0084,74.0165,179008.0
2019-12-02 14:00:00,92.03,92.04,91.99,92.02,34964.0,74.0245,74.0326,73.9923,74.0165,34964.0
2019-12-02 14:10:00,92.03,92.07,91.96,91.99,140448.0,74.0245,74.0567,73.9682,73.9923,140448.0
2019-12-02 14:20:00,92.0,92.0,91.89,91.91,298202.0,74.0004,74.0004,73.9119,73.928,298202.0
2019-12-02 14:30:00,91.92,92.0,91.91,91.99,59558.0,73.936,74.0004,73.928,73.9923,59558.0
2019-12-02 14:40:00,91.99,92.04,91.97,92.02,42075.0,73.9923,74.0326,73.9763,74.0165,42075.0
2019-12-02 14:50:00,92.02,92.05,91.99,92.02,62672.0,74.0165,74.0406,73.9923,74.0165,62672.0
2019-12-02 15:00:00,92.03,92.07,91.95,91.97,92056.0,74.0245,74.0567,73.9602,73.9763,92056.0
2019-12-02 15:10:00,91.97,92.03,91.92,92.02,83243.0,73.9763,74.0245,73.936,74.0165,83243.0
2019-12-02 15:20:00,92.02,92.03,91.94,91.97,113934.0,74.0165,74.0245,73.9521,73.9763,113934.0
2019-12-02 15:30:00,91.97,92.03,91.94,91.95,134417.0,73.9763,74.0245,73.9521,73.9602,134417.0
2019-12-02 15:40:00,91.94,91.94,91.83,91.84,155937.0,73.9521,73.9521,73.8636,73.8717,155937.0
2019-12-02 15:50:00,91.84,91.84,91.61,91.65,1146821.0,73.8717,73.8717,73.6867,73.7189,1146821.0
2019-12-03 09:30:00,91.66,91.86,91.54,91.72,233306.0,73.7269,73.8878,73.6304,73.7752,233306.0
2019-12-03 09:40:00,91.72,91.85,91.69,91.7,118581.0,73.7752,73.8797,73.751,73.7591,118581.0
2019-12-03 09:50:00,91.69,92.03,91.67,91.92,99787.0,73.751,74.0245,73.735,73.936,99787.0
2019-12-03 10:00:00,91.9,92.01,91.84,91.95,98654.0,73.92,74.0084,73.8717,73.9602,98654.0
2019-12-03 10:10:00,91.96,92.16,91.92,92.15,120899.0,73.9682,74.1291,73.936,74.121,120899.0
2019-12-03 10:20:00,92.15,92.19,92.08,92.14,84648.0,74.121,74.1532,74.0647,74.113,84648.0
2019-12-03 10:30:00,92.14,92.27,92.14,92.27,167393.0,74.113,74.2176,74.113,74.2176,167393.0
2019-12-03 10:40:00,92.28,92.29,92.16,92.23,89081.0,74.2256,74.2337,74.1291,74.1854,89081.0
2019-12-03 10:50:00,92.23,92.29,92.16,92.28,83793.0,74.1854,74.2337,74.1291,74.2256,83793.0
2019-12-03 11:00:00,92.27,92.27,92.08,92.18,100457.0,74.2176,74.2176,74.0647,74.1452,100457.0
2019-12-03 11:10:00,92.19,92.23,92.17,92.18,165880.0,74.1532,74.1854,74.1371,74.1452,165880.0
2019-12-03 11:20:00,92.19,92.28,92.17,92.28,298225.0,74.1532,74.2256,74.1371,74.2256,298225.0
2019-12-03 11:30:00,92.27,92.34,92.21,92.32,74100.0,74.2176,74.2739,74.1693,74.2578,74100.0
2019-12-03 11:40:00,92.32,92.37,92.25,92.25,70046.0,74.2578,74.298,74.2015,74.2015,70046.0
2019-12-03 11:50:00,92.25,92.25,92.15,92.18,71729.0,74.2015,74.2015,74.121,74.1452,71729.0
2019-12-03 12:00:00,92.18,92.2,92.11,92.11,209042.0,74.1452,74.1613,74.0889,74.0889,209042.0
2019-12-03 12:10:00,92.12,92.15,92.05,92.08,51621.0,74.0969,74.121,74.0406,74.0647,51621.0
2019-12-03 12:20:00,92.08,92.12,92.07,92.09,26474.0,74.0647,74.0969,74.0567,74.0728,26474.0
2019-12-03 12:30:00,92.1,92.13,92.07,92.13,20081.0,74.0808,74.105,74.0567,74.105,20081.0
2019-12-03 12:40:00,92.13,92.18,92.1,92.13,31230.0,74.105,74.1452,74.0808,74.105,31230.0
2019-12-03 12:50:00,92.14,92.16,92.07,92.11,128463.0,74.113,74.1291,74.0567,74.0889,128463.0
2019-12-03 13:00:00,92.12,92.18,92.09,92.16,38167.0,74.0969,74.1452,74.0728,74.1291,38167.0
2019-12-03 13:10:00,92.15,92.22,92.15,92.19,28550.0,74.121,74.1773,74.121,74.1532,28550.0
2019-12-03 13:20:00,92.19,92.23,92.16,92.2,51103.0,74.1532,74.1854,74.1291,74.1613,51103.0
2019-12-03 13:30:00,92.2,92.28,92.2,92.26,31846.0,74.1613,74.2256,74.1613,74.2095,31846.0
2019-12-03 13:40:00,92.24,92.32,92.21,92.29,58829.0,74.1934,74.2578,74.1693,74.2337,58829.0
2019-12-03 13:50:00,92.29,92.31,92.27,92.3,65889.0,74.2337,74.2497,74.2176,74.2417,65889.0
2019-12-03 14:00:00,92.29,92.3,92.2,92.23,76454.0,74.2337,74.2417,74.1613,74.1854,76454.0
2019-12-03 14:10:00,92.23,92.26,92.18,92.18,50012.0,74.1854,74.2095,74.1452,74.1452,50012.0
2019-12-03 14:20:00,92.19,92.21,92.12,92.14,65273.0,74.1532,74.1693,74.0969,74.113,65273.0
2019-12-03 14:30:00,92.14,92.15,92.09,92.11,46250.0,74.113,74.121,74.0728,74.0889,46250.0
2019-12-03 14:40:00,92.12,92.14,92.1,92.11,43598.0,74.0969,74.113,74.0808,74.0889,43598.0
2019-12-03 14:50:00,92.11,92.13,92.08,92.09,71687.0,74.0889,74.105,74.0647,74.0728,71687.0
2019-12-03 15:00:00,92.09,92.17,92.05,92.16,31682.0,74.0728,74.1371,74.0406,74.1291,31682.0
2019-12-03 15:10:00,92.15,92.22,92.13,92.2,41975.0,74.121,74.1773,74.105,74.1613,41975.0
2019-12-03 15:20:00,92.21,92.32,92.19,92.31,68094.0,74.1693,74.2578,74.1532,74.2497,68094.0
2019-12-03 15:30:00,92.32,92.35,92.22,92.25,171366.0,74.2578,74.2819,74.1773,74.2015,171366.0
2019-12-03 15:40:00,92.25,92.29,92.11,92.17,175288.0,74.2015,74.2337,74.0889,74.1371,175288.0
2019-12-03 15:50:00,92.17,92.34,92.16,92.25,546436.0,74.1371,74.2739,74.1291,74.2015,546436.0
2019-12-04 09:30:00,92.07,92.39,91.97,92.39,103196.0,74.0567,74.3141,73.9763,74.3141,103196.0
2019-12-04 09:40:00,92.39,92.65,92.27,92.65,121408.0,74.3141,74.5232,74.2176,74.5232,121408.0
2019-12-04 09:50:00,92.66,92.98,92.65,92.91,117471.0,74.5313,74.7887,74.5232,74.7323,117471.0
2019-12-04 10:00:00,92.89,92.96,92.78,92.83,135785.0,74.7163,74.7726,74.6278,74.668,135785.0
2019-12-04 10:10:00,92.83,92.84,92.66,92.72,116661.0,74.668,74.676,74.5313,74.5795,116661.0
2019-12-04 10:20:00,92.73,92.75,92.53,92.55,63017.0,74.5876,74.6037,74.4267,74.4428,63017.0
2019-12-04 10:30:00,92.54,92.66,92.51,92.6,129221.0,74.4347,74.5313,74.4106,74.483,129221.0
2019-12-04 10:40:00,92.61,92.74,92.58,92.73,107313.0,74.491,74.5956,74.4669,74.5876,107313.0
2019-12-04 10:50:00,92.73,92.75,92.63,92.65,60864.0,74.5876,74.6037,74.5071,74.5232,60864.0
2019-12-04 11:00:00,92.65,92.66,92.51,92.52,49597.0,74.5232,74.5313,74.4106,74.4187,49597.0
2019-12-04 11:10:00,92.52,92.57,92.48,92.5,39697.0,74.4187,74.4589,74.3865,74.4026,39697.0
2019-12-04 11:20:00,92.5,92.56,92.47,92.53,154069.0,74.4026,74.4508,74.3784,74.4267,154069.0
2019-12-04 11:30:00,92.53,92.6,92.53,92.57,82921.0,74.4267,74.483,74.4267,74.4589,82921.0
2019-12-04 11:40:00,92.57,92.58,92.47,92.51,27986.0,74.4589,74.4669,74.3784,74.4106,27986.0
2019-12-04 11:50:00,92.5,92.57,92.49,92.52,24273.0,74.4026,74.4589,74.3945,74.4187,24273.0
2019-12-04 12:00:00,92.51,92.52,92.45,92.45,32509.0,74.4106,74.4187,74.3623,74.3623,32509.0
2019-12-04 12:10:00,92.46,92.53,92.42,92.52,63063.0,74.3704,74.4267,74.3382,74.4187,63063.0
2019-12-04 12:20:00,92.52,92.52,92.45,92.45,28307.0,74.4187,74.4187,74.3623,74.3623,28307.0
2019-12-04 12:30:00,92.45,92.48,92.4,92.47,66554.0,74.3623,74.3865,74.3221,74.3784,66554.0
2019-12-04 12:40:00,92.47,92.49,92.41,92.49,33615.0,74.3784,74.3945,74.3302,74.3945,33615.0
2019-12-04 12:50:00,92.49,92.56,92.49,92.56,20354.0,74.3945,74.4508,74.3945,74.4508,20354.0
2019-12-04 13:00:00,92.55,92.56,92.49,92.51,30646.0,74.4428,74.4508,74.3945,74.4106,30646.0
2019-12-04 13:10:00,92.52,92.56,92.45,92.45,71380.0,74.4187,74.4508,74.3623,74.3623,71380.0
2019-12-04 13:20:00,92.46,92.51,92.44,92.49,47070.0,74.3704,74.4106,74.3543,74.3945,47070.0
2019-12-04 13:30:00,92.49,92.51,92.47,92.5,27273.0,74.3945,74.4106,74.3784,74.4026,27273.0
2019-12-04 13:40:00,92.51,92.51,92.46,92.47,26554.0,74.4106,74.4106,74.3704,74.3784,26554.0
2019-12-04 13:50:00,92.47,92.5,92.43,92.5,36082.0,74.3784,74.4026,74.3463,74.4026,36082.0
2019-12-04 14:00:00,92.5,92.56,92.49,92.55,45823.0,74.4026,74.4508,74.3945,74.4428,45823.0
2019-12-04 14:10:00,92.56,92.62,92.56,92.62,28484.0,74.4508,74.4991,74.4508,74.4991,28484.0
2019-12-04 14:20:00,92.62,92.73,92.61,92.72,32248.0,74.4991,74.5876,74.491,74.5795,32248.0
2019-12-04 14:30:00,92.72,92.75,92.69,92.73,67259.0,74.5795,74.6037,74.5554,74.5876,67259.0
2019-12-04 14:40:00,92.74,92.75,92.69,92.71,23302.0,74.5956,74.6037,74.5554,74.5715,23302.0
2019-12-04 14:50:00,92.71,92.71,92.67,92.68,56399.0,74.5715,74.5715,74.5393,74.5473,56399.0
2019-12-04 15:00:00,92.69,92.72,92.66,92.7,42703.0,74.5554,74.5795,74.5313,74.5634,42703.0
2019-12-04 15:10:00,92.7,92.72,92.66,92.7,72483.0,74.5634,74.5795,74.5313,74.5634,72483.0
2019-12-04 15:20:00,92.7,92.72,92.66,92.68,40200.0,74.5634,74.5795,74.5313,74.5473,40200.0
2019-12-04 15:30:00,92.68,92.71,92.63,92.71,85707.0,74.5473,74.5715,74.5071,74.5715,85707.0
2019-12-04 15:40:00,92.72,92.81,92.68,92.81,190665.0,74.5795,74.6519,74.5473,74.6519,190665.0
2019-12-04 15:50:00,92.81,92.82,92.6,92.63,863858.0,74.6519,74.66,74.483,74.5071,863858.0
2019-12-05 09:30:00,92.53,92.61,92.3,92.54,235960.0,74.4267,74.491,74.2417,74.4347,235960.0
2019-12-05 09:40:00,92.54,92.58,92.44,92.48,246432.0,74.4347,74.4669,74.3543,74.3865,246432.0
2019-12-05 09:50:00,92.47,92.47,92.3,92.31,202052.0,74.3784,74.3784,74.2417,74.2497,202052.0
2019-12-05 10:00:00,92.3,92.35,92.2,92.22,87257.0,74.2417,74.2819,74.1613,74.1773,87257.0
2019-12-05 10:10:00,92.23,92.27,92.15,92.23,108332.0,74.1854,74.2176,74.121,74.1854,108332.0
2019-12-05 10:20:00,92.23,92.43,92.22,92.42,131328.0,74.1854,74.3463,74.1773,74.3382,131328.0
2019-12-05 10:30:00,92.42,92.45,92.37,92.43,64788.0,74.3382,74.3623,74.298,74.3463,64788.0
2019-12-05 10:40:00,92.44,92.55,92.39,92.55,53554.0,74.3543,74.4428,74.3141,74.4428,53554.0
2019-12-05 10:50:00,92.56,92.6,92.5,92.54,146792.0,74.4508,74.483,74.4026,74.4347,146792.0
2019-12-05 11:00:00,92.53,92.56,92.51,92.54,182293.0,74.4267,74.4508,74.4106,74.4347,182293.0
2019-12-05 11:10:00,92.54,92.67,92.52,92.63,46598.0,74.4347,74.5393,74.4187,74.5071,46598.0
2019-12-05 11:20:00,92.63,92.64,92.57,92.57,30628.0,74.5071,74.5152,74.4589,74.4589,30628.0
2019-12-05 11:30:00,92.58,92.6,92.5,92.53,37398.0,74.4669,74.483,74.4026,74.4267,37398.0
2019-12-05 11:40:00,92.52,92.59,92.51,92.59,37359.0,74.4187,74.475,74.4106,74.475,37359.0
2019-12-05 11:50:00,92.58,92.6,92.47,92.47,22474.0,74.4669,74.483,74.3784,74.3784,22474.0
2019-12-05 12:00:00,92.48,92.55,92.48,92.52,28781.0,74.3865,74.4428,74.3865,74.4187,28781.0
2019-12-05 12:10:00,92.51,92.51,92.43,92.44,54242.0,74.4106,74.4106,74.3463,74.3543,54242.0
2019-12-05 12:20:00,92.45,92.45,92.41,92.45,25683.0,74.3623,74.3623,74.3302,74.3623,25683.0
2019-12-05 12:30:00,92.46,92.47,92.4,92.45,22760.0,74.3704,74.3784,74.3221,74.3623,22760.0
2019-12-05 12:40:00,92.45,92.5,92.41,92.43,75388.0,74.3623,74.4026,74.3302,74.3463,75388.0
2019-12-05 12:50:00,92.43,92.45,92.39,92.43,48004.0,74.3463,74.3623,74.3141,74.3463,48004.0
2019-12-05 13:00:00,92.42,92.44,92.4,92.42,30410.0,74.3382,74.3543,74.3221,74.3382,30410.0
2019-12-05 13:10:00,92.43,92.51,92.43,92.51,38540.0,74.3463,74.4106,74.3463,74.4106,38540.0
2019-12-05 13:20:00,92.52,92.54,92.46,92.54,27858.0,74.4187,74.4347,74.3704,74.4347,27858.0
2019-12-05 13:30:00,92.53,92.55,92.47,92.48,70163.0,74.4267,74.4428,74.3784,74.3865,70163.0
2019-12-05 13:40:00,92.47,92.51,92.43,92.49,69746.0,74.3784,74.4106,74.3463,74.3945,69746.0
2019-12-05 13:50:00,92.49,92.49,92.45,92.46,60777.0,74.3945,74.3945,74.3623,74.3704,60777.0
2019-12-05 14:00:00,92.47,92.5,92.44,92.5,54235.0,74.3784,74.4026,74.3543,74.4026,54235.0
2019-12-05 14:10:00,92.5,92.54,92.47,92.51,49773.0,74.4026,74.4347,74.3784,74.4106,49773.0
2019-12-05 14:20:00,92.51,92.56,92.46,92.56,62755.0,74.4106,74.4508,74.3704,74.4508,62755.0
2019-12-05 14:30:00,92.55,92.56,92.5,92.54,48265.0,74.4428,74.4508,74.4026,74.4347,48265.0
2019-12-05 14:40:00,92.54,92.55,92.43,92.44,92232.0,74.4347,74.4428,74.3463,74.3543,92232.0
2019-12-05 14:50:00,92.45,92.46,92.23,92.31,191676.0,74.3623,74.3704,74.1854,74.2497,191676.0
2019-12-05 15:00:00,92.32,92.4,92.31,92.36,92748.0,74.2578,74.3221,74.2497,74.29,92748.0
2019-12-05 15:10:00,92.36,92.5,92.36,92.46,153139.0,74.29,74.4026,74.29,74.3704,153139.0
2019-12-05 15:20:00,92.46,92.51,92.42,92.51,81221.0,74.3704,74.4106,74.3382,74.4106,81221.0
2019-12-05 15:30:00,92.51,92.63,92.43,92.63,244851.0,74.4106,74.5071,74.3463,74.5071,244851.0
2019-12-05 15:40:00,92.63,92.7,92.59,92.62,165760.0,74.5071,74.5634,74.475,74.4991,165760.0
2019-12-05 15:50:00,92.62,92.72,92.62,92.69,597024.0,74.4991,74.5795,74.4991,74.5554,597024.0
2019-12-06 09:30:00,92.65,93.05,92.65,93.03,251279.0,74.5232,74.845,74.5232,74.8289,251279.0
2019-12-06 09:40:00,93.02,93.07,92.92,92.92,107032.0,74.8208,74.861,74.7404,74.7404,107032.0
2019-12-06 09:50:00,92.92,92.99,92.82,92.91,113502.0,74.7404,74.7967,74.66,74.7323,113502.0
2019-12-06 10:00:00,92.9,93.01,92.88,92.93,41605.0,74.7243,74.8128,74.7082,74.7484,41605.0
2019-12-06 10:10:00,92.92,93.02,92.91,93.0,70046.0,74.7404,74.8208,74.7323,74.8047,70046.0
2019-12-06 10:20:00,93.01,93.09,92.97,93.06,70458.0,74.8128,74.8771,74.7806,74.853,70458.0
2019-12-06 10:30:00,93.04,93.15,93.04,93.15,49233.0,74.8369,74.9254,74.8369,74.9254,49233.0
2019-12-06 10:40:00,93.16,93.28,93.14,93.28,53975.0,74.9334,75.03,74.9173,75.03,53975.0
2019-12-06 10:50:00,93.28,93.37,93.27,93.31,76360.0,75.03,75.1024,75.0219,75.0541,76360.0
2019-12-06 11:00:00,93.32,93.35,93.2,93.25,201387.0,75.0621,75.0863,74.9656,75.0058,201387.0
2019-12-06 11:10:00,93.25,93.27,93.19,93.2,44677.0,75.0058,75.0219,74.9576,74.9656,44677.0
2019-12-06 11:20:00,93.2,93.29,93.17,93.29,53544.0,74.9656,75.038,74.9415,75.038,53544.0
2019-12-06 11:30:00,93.29,93.36,93.26,93.31,40868.0,75.038,75.0943,75.0139,75.0541,40868.0
2019-12-06 11:40:00,93.31,93.33,93.27,93.27,30641.0,75.0541,75.0702,75.0219,75.0219,30641.0
2019-12-06 11:50:00,93.27,93.28,93.17,93.17,36633.0,75.0219,75.03,74.9415,74.9415,36633.0
2019-12-06 12:00:00,93.17,93.18,93.11,93.17,44295.0,74.9415,74.9495,74.8932,74.9415,44295.0
2019-12-06 12:10:00,93.16,93.2,93.16,93.18,37195.0,74.9334,74.9656,74.9334,74.9495,37195.0
2019-12-06 12:20:00,93.18,93.19,93.13,93.15,35863.0,74.9495,74.9576,74.9093,74.9254,35863.0
2019-12-06 12:30:00,93.15,93.18,93.13,93.16,41817.0,74.9254,74.9495,74.9093,74.9334,41817.0
2019-12-06 12:40:00,93.17,93.23,93.15,93.22,62850.0,74.9415,74.9897,74.9254,74.9817,62850.0
2019-12-06 12:50:00,93.22,93.23,93.19,93.2,29085.0,74.9817,74.9897,74.9576,74.9656,29085.0
2019-12-06 13:00:00,93.2,93.2,93.12,93.14,37480.0,74.9656,74.9656,74.9013,74.9173,37480.0
2019-12-06 13:10:00,93.13,93.15,93.11,93.15,35946.0,74.9093,74.9254,74.8932,74.9254,35946.0
2019-12-06 13:20:00,93.14,93.14,93.1,93.11,33693.0,74.9173,74.9173,74.8852,74.8932,33693.0
2019-12-06 13:30:00,93.1,93.11,93.01,93.05,59444.0,74.8852,74.8932,74.8128,74.845,59444.0
2019-12-06 13:40:00,93.05,93.06,92.92,92.94,119767.0,74.845,74.853,74.7404,74.7565,119767.0
2019-12-06 13:50:00,92.94,92.94,92.89,92.9,136195.0,74.7565,74.7565,74.7163,74.7243,136195.0
2019-12-06 14:00:00,92.89,92.96,92.88,92.92,67812.0,74.7163,74.7726,74.7082,74.7404,67812.0
2019-12-06 14:10:00,92.92,92.93,92.84,92.87,47049.0,74.7404,74.7484,74.676,74.7002,47049.0
2019-12-06 14:20:00,92.87,92.94,92.86,92.94,46205.0,74.7002,74.7565,74.6921,74.7565,46205.0
2019-12-06 14:30:00,92.94,92.99,92.93,92.98,42041.0,74.7565,74.7967,74.7484,74.7887,42041.0
2019-12-06 14:40:00,92.98,93.11,92.98,93.09,62172.0,74.7887,74.8932,74.7887,74.8771,62172.0
2019-12-06 14:50:00,93.09,93.09,93.03,93.04,26004.0,74.8771,74.8771,74.8289,74.8369,26004.0
2019-12-06 15:00:00,93.04,93.06,92.99,93.06,165074.0,74.8369,74.853,74.7967,74.853,165074.0
2019-12-06 15:10:00,93.05,93.07,92.98,93.02,47845.0,74.845,74.861,74.7887,74.8208,47845.0
2019-12-06 15:20:00,93.02,93.08,92.99,93.08,79446.0,74.8208,74.8691,74.7967,74.8691,79446.0
2019-12-06 15:30:00,93.07,93.12,93.0,93.01,179264.0,74.861,74.9013,74.8047,74.8128,179264.0
2019-12-06 15:40:00,93.0,93.04,92.87,92.88,226043.0,74.8047,74.8369,74.7002,74.7082,226043.0
2019-12-06 15:50:00,92.89,92.93,92.85,92.87,637824.0,74.7163,74.7484,74.6841,74.7002,637824.0
2019-12-09 09:30:00,93.01,93.01,92.74,92.78,115139.0,74.8128,74.8128,74.5956,74.6278,115139.0
2019-12-09 09:40:00,92.77,92.78,92.61,92.66,42517.0,74.6197,74.6278,74.491,74.5313,42517.0
2019-12-09 09:50:00,92.65,92.81,92.65,92.78,66985.0,74.5232,74.6519,74.5232,74.6278,66985.0
2019-12-09 10:00:00,92.77,92.91,92.7,92.88,42337.0,74.6197,74.7323,74.5634,74.7082,42337.0
2019-12-09 10:10:00,92.89,92.96,92.79,92.95,39831.0,74.7163,74.7726,74.6358,74.7645,39831.0
2019-12-09 10:20:00,92.98,93.0,92.88,92.93,59472.0,74.7887,74.8047,74.7082,74.7484,59472.0
2019-12-09 10:30:00,92.94,93.01,92.93,92.99,38218.0,74.7565,74.8128,74.7484,74.7967,38218.0
2019-12-09 10:40:00,93.0,93.06,92.97,93.04,34417.0,74.8047,74.853,74.7806,74.8369,34417.0
2019-12-09 10:50:00,93.05,93.19,93.04,93.17,60486.0,74.845,74.9576,74.8369,74.9415,60486.0
2019-12-09 11:00:00,93.18,93.18,93.04,93.08,44744.0,74.9495,74.9495,74.8369,74.8691,44744.0
2019-12-09 11:10:00,93.08,93.12,93.02,93.04,25635.0,74.8691,74.9013,74.8208,74.8369,25635.0
2019-12-09 11:20:00,93.04,93.12,93.02,93.09,22080.0,74.8369,74.9013,74.8208,74.8771,22080.0
2019-12-09 11:30:00,93.09,93.09,93.02,93.08,45466.0,74.8771,74.8771,74.8208,74.8691,45466.0
2019-12-09 11:40:00,93.07,93.12,93.03,93.11,32090.0,74.861,74.9013,74.8289,74.8932,32090.0
2019-12-09 11:50:00,93.12,93.17,93.09,93.11,37162.0,74.9013,74.9415,74.8771,74.8932,37162.0
2019-12-09 12:00:00,93.11,93.2,93.1,93.19,31764.0,74.8932,74.9656,74.8852,74.9576,31764.0
2019-12-09 12:10:00,93.19,93.21,93.15,93.17,28423.0,74.9576,74.9737,74.9254,74.9415,28423.0
2019-12-09 12:20:00,93.17,93.18,93.14,93.15,56558.0,74.9415,74.9495,74.9173,74.9254,56558.0
2019-12-09 12:30:00,93.16,93.19,93.13,93.18,77266.0,74.9334,74.9576,74.9093,74.9495,77266.0
2019-12-09 12:40:00,93.19,93.22,93.14,93.15,130957.0,74.9576,74.9817,74.9173,74.9254,130957.0
2019-12-09 12:50:00,93.14,93.14,93.09,93.1,148618.0,74.9173,74.9173,74.8771,74.8852,148618.0
2019-12-09 13:00:00,93.11,93.12,93.07,93.12,36994.0,74.8932,74.9013,74.861,74.9013,36994.0
2019-12-09 13:10:00,93.12,93.13,93.04,93.05,34054.0,74.9013,74.9093,74.8369,74.845,34054.0
2019-12-09 13:20:00,93.06,93.07,92.97,92.98,26305.0,74.853,74.861,74.7806,74.7887,26305.0
2019-12-09 13:30:00,92.98,93.0,92.95,92.99,49936.0,74.7887,74.8047,74.7645,74.7967,49936.0
2019-12-09 13:40:00,92.97,93.03,92.95,93.02,24008.0,74.7806,74.8289,74.7645,74.8208,24008.0
2019-12-09 13:50:00,93.02,93.07,93.01,93.06,39307.0,74.8208,74.861,74.8128,74.853,39307.0
2019-12-09 14:00:00,93.06,93.07,92.96,92.98,35462.0,74.853,74.861,74.7726,74.7887,35462.0
2019-12-09 14:10:00,92.97,93.0,92.95,92.99,36261.0,74.7806,74.8047,74.7645,74.7967,36261.0
2019-12-09 14:20:00,92.99,93.01,92.97,92.99,26254.0,74.7967,74.8128,74.7806,74.7967,26254.0
2019-12-09 14:30:00,93.0,93.03,92.96,92.97,26969.0,74.8047,74.8289,74.7726,74.7806,26969.0
2019-12-09 14:40:00,92.97,93.01,92.96,92.99,51226.0,74.7806,74.8128,74.7726,74.7967,51226.0
2019-12-09 14:50:00,92.98,93.04,92.97,93.0,40858.0,74.7887,74.8369,74.7806,74.8047,40858.0
2019-12-09 15:00:00,92.99,93.0,92.96,92.99,49924.0,74.7967,74.8047,74.7726,74.7967,49924.0
2019-12-09 15:10:00,92.99,93.1,92.98,93.09,192412.0,74.7967,74.8852,74.7887,74.8771,192412.0
2019-12-09 15:20:00,93.1,93.12,93.07,93.1,73332.0,74.8852,74.9013,74.861,74.8852,73332.0
2019-12-09 15:30:00,93.09,93.1,92.97,92.98,58084.0,74.8771,74.8852,74.7806,74.7887,58084.0
2019-12-09 15:40:00,92.97,93.12,92.95,93.1,129522.0,74.7806,74.9013,74.7645,74.8852,129522.0
2019-12-09 15:50:00,93.09,93.1,93.01,93.05,328460.0,74.8771,74.8852,74.8128,74.845,328460.0
2019-12-10 09:30:00,93.1,93.28,93.06,93.22,136912.0,74.8852,75.03,74.853,74.9817,136912.0
2019-12-10 09:40:00,93.22,93.23,92.92,92.94,105266.0,74.9817,74.9897,74.7404,74.7565,105266.0
2019-12-10 09:50:00,92.95,93.0,92.83,92.86,77562.0,74.7645,74.8047,74.668,74.6921,77562.0
2019-12-10 10:00:00,92.87,92.89,92.76,92.77,218165.0,74.7002,74.7163,74.6117,74.6197,218165.0
2019-12-10 10:10:00,92.77,92.8,92.67,92.67,88226.0,74.6197,74.6439,74.5393,74.5393,88226.0
2019-12-10 10:20:00,92.68,92.7,92.48,92.48,105141.0,74.5473,74.5634,74.3865,74.3865,105141.0
2019-12-10 10:30:00,92.49,92.52,92.36,92.38,189339.0,74.3945,74.4187,74.29,74.306,189339.0
2019-12-10 10:40:00,92.38,92.45,92.3,92.39,157607.0,74.306,74.3623,74.2417,74.3141,157607.0
2019-12-10 10:50:00,92.38,92.44,92.35,92.42,238645.0,74.306,74.3543,74.2819,74.3382,238645.0
2019-12-10 11:00:00,92.42,92.51,92.41,92.47,186647.0,74.3382,74.4106,74.3302,74.3784,186647.0
2019-12-10 11:10:00,92.48,92.53,92.41,92.45,82691.0,74.3865,74.4267,74.3302,74.3623,82691.0
2019-12-10 11:20:00,92.45,92.68,92.45,92.68,44328.0,74.3623,74.5473,74.3623,74.5473,44328.0
2019-12-10 11:30:00,92.7,92.7,92.56,92.61,89964.0,74.5634,74.5634,74.4508,74.491,89964.0
2019-12-10 11:40:00,92.6,92.65,92.6,92.62,50420.0,74.483,74.5232,74.483,74.4991,50420.0
2019-12-10 11:50:00,92.61,92.64,92.57,92.61,25160.0,74.491,74.5152,74.4589,74.491,25160.0
2019-12-10 12:00:00,92.6,92.68,92.57,92.66,71186.0,74.483,74.5473,74.4589,74.5313,71186.0
2019-12-10 12:10:00,92.66,92.69,92.64,92.67,48121.0,74.5313,74.5554,74.5152,74.5393,48121.0
2019-12-10 12:20:00,92.66,92.67,92.59,92.61,72801.0,74.5313,74.5393,74.475,74.491,72801.0
2019-12-10 12:30:00,92.61,92.62,92.57,92.59,164456.0,74.491,74.4991,74.4589,74.475,164456.0
2019-12-10 12:40:00,92.59,92.6,92.54,92.56,63906.0,74.475,74.483,74.4347,74.4508,63906.0
2019-12-10 12:50:00,92.55,92.68,92.55,92.66,65675.0,74.4428,74.5473,74.4428,74.5313,65675.0
2019-12-10 13:00:00,92.66,92.68,92.52,92.54,248980.0,74.5313,74.5473,74.4187,74.4347,248980.0
2019-12-10 13:10:00,92.53,92.67,92.52,92.67,46439.0,74.4267,74.5393,74.4187,74.5393,46439.0
2019-12-10 13:20:00,92.67,92.69,92.63,92.66,39530.0,74.5393,74.5554,74.5071,74.5313,39530.0
2019-12-10 13:30:00,92.66,92.67,92.63,92.66,25480.0,74.5313,74.5393,74.5071,74.5313,25480.0
2019-12-10 13:40:00,92.67,92.68,92.63,92.66,27074.0,74.5393,74.5473,74.5071,74.5313,27074.0
2019-12-10 13:50:00,92.66,92.67,92.59,92.62,50780.0,74.5313,74.5393,74.475,74.4991,50780.0
2019-12-10 14:00:00,92.62,92.71,92.61,92.68,54798.0,74.4991,74.5715,74.491,74.5473,54798.0
2019-12-10 14:10:00,92.68,92.71,92.65,92.68,44013.0,74.5473,74.5715,74.5232,74.5473,44013.0
2019-12-10 14:20:00,92.67,92.68,92.57,92.59,42342.0,74.5393,74.5473,74.4589,74.475,42342.0
2019-12-10 14:30:00,92.6,92.62,92.54,92.56,41836.0,74.483,74.4991,74.4347,74.4508,41836.0
2019-12-10 14:40:00,92.56,92.56,92.51,92.53,46499.0,74.4508,74.4508,74.4106,74.4267,46499.0
2019-12-10 14:50:00,92.54,92.56,92.52,92.54,37832.0,74.4347,74.4508,74.4187,74.4347,37832.0
2019-12-10 15:00:00,92.54,92.6,92.52,92.54,70444.0,74.4347,74.483,74.4187,74.4347,70444.0
2019-12-10 15:10:00,92.55,92.61,92.52,92.54,91577.0,74.4428,74.491,74.4187,74.4347,91577.0
2019-12-10 15:20:00,92.54,92.57,92.52,92.54,81688.0,74.4347,74.4589,74.4187,74.4347,81688.0
2019-12-10 15:30:00,92.54,92.55,92.33,92.37,269427.0,74.4347,74.4428,74.2658,74.298,269427.0
2019-12-10 15:40:00,92.38,92.52,92.37,92.51,201637.0,74.306,74.4187,74.298,74.4106,201637.0
2019-12-10 15:50:00,92.51,92.54,92.46,92.53,341749.0,74.4106,74.4347,74.3704,74.4267,341749.0
2019-12-11 09:30:00,92.58,92.61,92.44,92.53,109274.0,74.4669,74.491,74.3543,74.4267,109274.0
2019-12-11 09:40:00,92.52,92.53,92.38,92.52,57213.0,74.4187,74.4267,74.306,74.4187,57213.0
2019-12-11 09:50:00,92.52,92.56,92.48,92.51,58999.0,74.4187,74.4508,74.3865,74.4106,58999.0
2019-12-11 10:00:00,92.52,92.53,92.34,92.36,94539.0,74.4187,74.4267,74.2739,74.29,94539.0
2019-12-11 10:10:00,92.36,92.44,92.31,92.33,57033.0,74.29,74.3543,74.2497,74.2658,57033.0
2019-12-11 10:20:00,92.34,92.38,92.26,92.33,130294.0,74.2739,74.306,74.2095,74.2658,130294.0
2019-12-11 10:30:00,92.33,92.36,92.26,92.29,212585.0,74.2658,74.29,74.2095,74.2337,212585.0
2019-12-11 10:40:00,92.3,92.33,92.24,92.28,41666.0,74.2417,74.2658,74.1934,74.2256,41666.0
2019-12-11 10:50:00,92.27,92.29,92.22,92.23,43026.0,74.2176,74.2337,74.1773,74.1854,43026.0
2019-12-11 11:00:00,92.22,92.25,92.16,92.18,37780.0,74.1773,74.2015,74.1291,74.1452,37780.0
2019-12-11 11:10:00,92.18,92.19,92.03,92.07,60017.0,74.1452,74.1532,74.0245,74.0567,60017.0
2019-12-11 11:20:00,92.08,92.13,92.06,92.06,85719.0,74.0647,74.105,74.0486,74.0486,85719.0
2019-12-11 11:30:00,92.06,92.1,91.99,92.01,55929.0,74.0486,74.0808,73.9923,74.0084,55929.0
2019-12-11 11:40:00,92.01,92.06,91.97,92.05,49731.0,74.0084,74.0486,73.9763,74.0406,49731.0
2019-12-11 11:50:00,92.05,92.09,91.85,91.9,112178.0,74.0406,74.0728,73.8797,73.92,112178.0
2019-12-11 12:00:00,91.89,91.89,91.77,91.87,47376.0,73.9119,73.9119,73.8154,73.8958,47376.0
2019-12-11 12:10:00,91.84,91.85,91.76,91.82,25392.0,73.8717,73.8797,73.8073,73.8556,25392.0
2019-12-11 12:20:00,91.82,91.84,91.74,91.77,37406.0,73.8556,73.8717,73.7913,73.8154,37406.0
2019-12-11 12:30:00,91.78,91.8,91.74,91.74,42984.0,73.8234,73.8395,73.7913,73.7913,42984.0
2019-12-11 12:40:00,91.75,91.75,91.66,91.68,45265.0,73.7993,73.7993,73.7269,73.743,45265.0
2019-12-11 12:50:00,91.69,91.69,91.63,91.66,68441.0,73.751,73.751,73.7028,73.7269,68441.0
2019-12-11 13:00:00,91.66,91.71,91.64,91.65,70284.0,73.7269,73.7671,73.7108,73.7189,70284.0
2019-12-11 13:10:00,91.65,91.65,91.53,91.54,52641.0,73.7189,73.7189,73.6223,73.6304,52641.0
2019-12-11 13:20:00,91.55,91.55,91.33,91.33,93215.0,73.6384,73.6384,73.4615,73.4615,93215.0
2019-12-11 13:30:00,91.34,91.4,91.28,91.37,621837.0,73.4695,73.5178,73.4213,73.4936,621837.0
2019-12-11 13:40:00,91.38,91.43,91.29,91.36,221977.0,73.5017,73.5419,73.4293,73.4856,221977.0
2019-12-11 13:50:00,91.36,91.7,91.32,91.7,126636.0,73.4856,73.7591,73.4534,73.7591,126636.0
2019-12-11 14:00:00,91.64,91.67,91.43,91.57,141713.0,73.7108,73.735,73.5419,73.6545,141713.0
2019-12-11 14:10:00,91.57,91.76,91.57,91.76,179049.0,73.6545,73.8073,73.6545,73.8073,179049.0
2019-12-11 14:20:00,91.75,91.89,91.74,91.83,135343.0,73.7993,73.9119,73.7913,73.8636,135343.0
2019-12-11 14:30:00,91.84,91.84,91.73,91.78,142668.0,73.8717,73.8717,73.7832,73.8234,142668.0
2019-12-11 14:40:00,91.78,91.8,91.63,91.77,119130.0,73.8234,73.8395,73.7028,73.8154,119130.0
2019-12-11 14:50:00,91.76,91.81,91.74,91.79,261867.0,73.8073,73.8476,73.7913,73.8315,261867.0
2019-12-11 15:00:00,91.8,91.81,91.69,91.75,73236.0,73.8395,73.8476,73.751,73.7993,73236.0
2019-12-11 15:10:00,91.75,91.75,91.55,91.58,43372.0,73.7993,73.7993,73.6384,73.6626,43372.0
2019-12-11 15:20:00,91.57,91.61,91.53,91.57,106650.0,73.6545,73.6867,73.6223,73.6545,106650.0
2019-12-11 15:30:00,91.58,91.71,91.57,91.62,130775.0,73.6626,73.7671,73.6545,73.6947,130775.0
2019-12-11 15:40:00,91.62,91.62,91.39,91.39,252982.0,73.6947,73.6947,73.5097,73.5097,252982.0
2019-12-11 15:50:00,91.4,91.62,91.4,91.59,500375.0,73.5178,73.6947,73.5178,73.6706,500375.0
2019-12-12 09:30:00,91.58,91.91,91.47,91.84,254406.0,73.6626,73.928,73.5741,73.8717,254406.0
2019-12-12 09:40:00,91.84,91.85,91.59,91.68,139507.0,73.8717,73.8797,73.6706,73.743,139507.0
2019-12-12 09:50:00,91.68,91.75,91.62,91.69,148764.0,73.743,73.7993,73.6947,73.751,148764.0
2019-12-12 10:00:00,91.7,91.76,91.44,91.44,154570.0,73.7591,73.8073,73.55,73.55,154570.0
2019-12-12 10:10:00,91.44,91.57,91.29,91.3,376504.0,73.55,73.6545,73.4293,73.4373,376504.0
2019-12-12 10:20:00,91.3,91.33,91.19,91.24,241879.0,73.4373,73.4615,73.3489,73.3891,241879.0
2019-12-12 10:30:00,91.24,91.24,91.15,91.2,97535.0,73.3891,73.3891,73.3167,73.3569,97535.0
2019-12-12 10:40:00,91.19,91.2,90.85,90.88,183614.0,73.3489,73.3569,73.0754,73.0995,183614.0
2019-12-12 10:50:00,90.9,91.19,90.89,91.02,380015.0,73.1156,73.3489,73.1076,73.2121,380015.0
2019-12-12 11:00:00,91.03,91.12,90.96,91.04,179641.0,73.2202,73.2926,73.1639,73.2282,179641.0
2019-12-12 11:10:00,91.03,91.06,90.76,90.79,107204.0,73.2202,73.2443,73.003,73.0271,107204.0
2019-12-12 11:20:00,90.79,90.79,90.59,90.68,179142.0,73.0271,73.0271,72.8663,72.9386,179142.0
2019-12-12 11:30:00,90.68,90.74,90.45,90.52,141413.0,72.9386,72.9869,72.7536,72.8099,141413.0
2019-12-12 11:40:00,90.52,90.52,90.41,90.42,93119.0,72.8099,72.8099,72.7215,72.7295,93119.0
2019-12-12 11:50:00,90.42,90.43,90.21,90.38,496758.0,72.7295,72.7376,72.5606,72.6973,496758.0
2019-12-12 12:00:00,90.38,90.39,90.22,90.3,123706.0,72.6973,72.7054,72.5686,72.633,123706.0
2019-12-12 12:10:00,90.3,90.36,90.24,90.31,71829.0,72.633,72.6813,72.5847,72.641,71829.0
2019-12-12 12:20:00,90.33,90.43,90.31,90.4,74069.0,72.6571,72.7376,72.641,72.7134,74069.0
2019-12-12 12:30:00,90.39,90.56,90.39,90.56,73481.0,72.7054,72.8421,72.7054,72.8421,73481.0
2019-12-12 12:40:00,90.56,90.66,90.54,90.62,95599.0,72.8421,72.9226,72.826,72.8904,95599.0
2019-12-12 12:50:00,90.61,90.65,90.54,90.55,103603.0,72.8823,72.9145,72.826,72.8341,103603.0
2019-12-12 13:00:00,90.55,90.71,90.54,90.66,91533.0,72.8341,72.9628,72.826,72.9226,91533.0
2019-12-12 13:10:00,90.66,90.71,90.62,90.71,94247.0,72.9226,72.9628,72.8904,72.9628,94247.0
2019-12-12 13:20:00,90.7,90.7,90.61,90.66,69988.0,72.9547,72.9547,72.8823,72.9226,69988.0
2019-12-12 13:30:00,90.66,90.66,90.58,90.61,45926.0,72.9226,72.9226,72.8582,72.8823,45926.0
2019-12-12 13:40:00,90.61,90.61,90.48,90.49,52959.0,72.8823,72.8823,72.7778,72.7858,52959.0
2019-12-12 13:50:00,90.49,90.5,90.43,90.5,99217.0,72.7858,72.7939,72.7376,72.7939,99217.0
2019-12-12 14:00:00,90.5,90.5,90.37,90.38,48373.0,72.7939,72.7939,72.6893,72.6973,48373.0
2019-12-12 14:10:00,90.37,90.43,90.32,90.39,62878.0,72.6893,72.7376,72.6491,72.7054,62878.0
2019-12-12 14:20:00,90.39,90.46,90.38,90.39,111641.0,72.7054,72.7617,72.6973,72.7054,111641.0
2019-12-12 14:30:00,90.39,90.73,90.32,90.32,428336.0,72.7054,72.9789,72.6491,72.6491,428336.0
2019-12-12 14:40:00,90.32,90.39,90.22,90.24,176954.0,72.6491,72.7054,72.5686,72.5847,176954.0
2019-12-12 14:50:00,90.25,90.31,90.2,90.29,301610.0,72.5928,72.641,72.5526,72.6249,301610.0
2019-12-12 15:00:00,90.28,90.49,90.27,90.46,129911.0,72.6169,72.7858,72.6089,72.7617,129911.0
2019-12-12 15:10:00,90.46,90.48,90.29,90.37,215556.0,72.7617,72.7778,72.6249,72.6893,215556.0
2019-12-12 15:20:00,90.37,90.39,90.27,90.36,64115.0,72.6893,72.7054,72.6089,72.6813,64115.0
2019-12-12 15:30:00,90.36,90.41,90.25,90.4,295846.0,72.6813,72.7215,72.5928,72.7134,295846.0
2019-12-12 15:40:00,90.4,90.47,90.35,90.43,290617.0,72.7134,72.7697,72.6732,72.7376,290617.0
2019-12-12 15:50:00,90.43,90.49,90.31,90.35,374696.0,72.7376,72.7858,72.641,72.6732,374696.0
2019-12-13 09:30:00,90.37,90.8,90.37,90.66,321514.0,72.6893,73.0352,72.6893,72.9226,321514.0
2019-12-13 09:40:00,90.66,90.67,90.3,90.32,180122.0,72.9226,72.9306,72.633,72.6491,180122.0
2019-12-13 09:50:00,90.32,90.41,90.22,90.24,204550.0,72.6491,72.7215,72.5686,72.5847,204550.0
2019-12-13 10:00:00,90.23,90.3,90.0,90.01,283969.0,72.5767,72.633,72.3917,72.3997,283969.0
2019-12-13 10:10:00,90.02,90.04,89.75,89.76,386951.0,72.4078,72.4239,72.1906,72.1986,386951.0
2019-12-13 10:20:00,89.75,89.92,89.68,89.88,148627.0,72.1906,72.3273,72.1343,72.2952,148627.0
2019-12-13 10:30:00,89.89,89.97,89.8,89.96,219239.0,72.3032,72.3676,72.2308,72.3595,219239.0
2019-12-13 10:40:00,89.95,89.98,89.84,89.95,95140.0,72.3515,72.3756,72.263,72.3515,95140.0
2019-12-13 10:50:00,89.95,90.04,89.91,89.94,164205.0,72.3515,72.4239,72.3193,72.3434,164205.0
2019-12-13 11:00:00,89.94,89.99,89.77,89.9,96876.0,72.3434,72.3836,72.2067,72.3112,96876.0
2019-12-13 11:10:00,89.91,89.92,89.8,89.88,82430.0,72.3193,72.3273,72.2308,72.2952,82430.0
2019-12-13 11:20:00,89.87,89.87,89.74,89.77,245269.0,72.2871,72.2871,72.1826,72.2067,245269.0
2019-12-13 11:30:00,89.77,89.9,89.75,89.79,223665.0,72.2067,72.3112,72.1906,72.2228,223665.0
2019-12-13 11:40:00,89.78,89.93,89.77,89.86,144734.0,72.2147,72.3354,72.2067,72.2791,144734.0
2019-12-13 11:50:00,89.87,89.99,89.86,89.94,96460.0,72.2871,72.3836,72.2791,72.3434,96460.0
2019-12-13 12:00:00,89.94,89.97,89.91,89.93,101221.0,72.3434,72.3676,72.3193,72.3354,101221.0
2019-12-13 12:10:00,89.93,90.01,89.87,89.94,88912.0,72.3354,72.3997,72.2871,72.3434,88912.0
2019-12-13 12:20:00,89.94,89.96,89.88,89.91,59805.0,72.3434,72.3595,72.2952,72.3193,59805.0
2019-12-13 12:30:00,89.91,89.93,89.86,89.88,58726.0,72.3193,72.3354,72.2791,72.2952,58726.0
2019-12-13 12:40:00,89.88,89.93,89.87,89.9,49469.0,72.2952,72.3354,72.2871,72.3112,49469.0
2019-12-13 12:50:00,89.89,89.97,89.86,89.96,152125.0,72.3032,72.3676,72.2791,72.3595,152125.0
2019-12-13 13:00:00,89.96,90.12,89.96,90.11,78923.0,72.3595,72.4882,72.3595,72.4802,78923.0
2019-12-13 13:10:00,90.11,90.11,89.99,89.99,60791.0,72.4802,72.4802,72.3836,72.3836,60791.0
2019-12-13 13:20:00,89.99,90.01,89.84,89.85,92858.0,72.3836,72.3997,72.263,72.271,92858.0
2019-12-13 13:30:00,89.85,89.9,89.82,89.84,63807.0,72.271,72.3112,72.2469,72.263,63807.0
2019-12-13 13:40:00,89.86,89.87,89.8,89.81,138702.0,72.2791,72.2871,72.2308,72.2389,138702.0
2019-12-13 13:50:00,89.81,89.86,89.78,89.86,90003.0,72.2389,72.2791,72.2147,72.2791,90003.0
2019-12-13 14:00:00,89.86,89.87,89.81,89.84,58768.0,72.2791,72.2871,72.2389,72.263,58768.0
2019-12-13 14:10:00,89.84,89.87,89.83,89.85,44950.0,72.263,72.2871,72.2549,72.271,44950.0
2019-12-13 14:20:00,89.85,89.9,89.83,89.86,79802.0,72.271,72.3112,72.2549,72.2791,79802.0
2019-12-13 14:30:00,89.86,89.95,89.85,89.93,110747.0,72.2791,72.3515,72.271,72.3354,110747.0
2019-12-13 14:40:00,89.93,89.99,89.91,89.98,87161.0,72.3354,72.3836,72.3193,72.3756,87161.0
2019-12-13 14:50:00,89.97,90.01,89.95,89.98,63199.0,72.3676,72.3997,72.3515,72.3756,63199.0
2019-12-13 15:00:00,89.98,90.05,89.98,90.02,121910.0,72.3756,72.4319,72.3756,72.4078,121910.0
2019-12-13 15:10:00,90.03,90.09,90.01,90.08,144779.0,72.4158,72.4641,72.3997,72.456,144779.0
2019-12-13 15:20:00,90.07,90.08,89.94,89.96,312633.0,72.448,72.456,72.3434,72.3595,312633.0
2019-12-13 15:30:00,89.96,90.01,89.93,89.97,168108.0,72.3595,72.3997,72.3354,72.3676,168108.0
2019-12-13 15:40:00,89.98,90.07,89.96,90.05,286020.0,72.3756,72.448,72.3595,72.4319,286020.0
2019-12-13 15:50:00,90.06,90.41,90.06,90.34,613537.0,72.4399,72.7215,72.4399,72.6652,613537.0
2019-12-16 09:30:00,90.61,90.69,90.34,90.36,231707.0,72.8823,72.9467,72.6652,72.6813,231707.0
2019-12-16 09:40:00,90.35,90.37,90.11,90.11,145711.0,72.6732,72.6893,72.4802,72.4802,145711.0
2019-12-16 09:50:00,90.11,90.22,90.05,90.07,162994.0,72.4802,72.5686,72.4319,72.448,162994.0
2019-12-16 10:00:00,90.07,90.22,90.02,90.17,108452.0,72.448,72.5686,72.4078,72.5284,108452.0
2019-12-16 10:10:00,90.16,90.16,89.98,90.02,395079.0,72.5204,72.5204,72.3756,72.4078,395079.0
2019-12-16 10:20:00,90.02,90.13,90.0,90.04,241722.0,72.4078,72.4962,72.3917,72.4239,241722.0
2019-12-16 10:30:00,90.03,90.1,89.99,90.09,163965.0,72.4158,72.4721,72.3836,72.4641,163965.0
2019-12-16 10:40:00,90.09,90.29,90.09,90.18,138284.0,72.4641,72.6249,72.4641,72.5365,138284.0
2019-12-16 10:50:00,90.18,90.38,90.18,90.32,126589.0,72.5365,72.6973,72.5365,72.6491,126589.0
2019-12-16 11:00:00,90.33,90.33,90.22,90.25,50461.0,72.6571,72.6571,72.5686,72.5928,50461.0
2019-12-16 11:10:00,90.26,90.35,90.25,90.3,152316.0,72.6008,72.6732,72.5928,72.633,152316.0
2019-12-16 11:20:00,90.29,90.37,90.26,90.35,56855.0,72.6249,72.6893,72.6008,72.6732,56855.0
2019-12-16 11:30:00,90.35,90.35,90.27,90.31,216157.0,72.6732,72.6732,72.6089,72.641,216157.0
2019-12-16 11:40:00,90.32,90.49,90.31,90.45,82156.0,72.6491,72.7858,72.641,72.7536,82156.0
2019-12-16 11:50:00,90.45,90.55,90.44,90.51,72504.0,72.7536,72.8341,72.7456,72.8019,72504.0
2019-12-16 12:00:00,90.51,90.51,90.41,90.45,53422.0,72.8019,72.8019,72.7215,72.7536,53422.0
2019-12-16 12:10:00,90.46,90.54,90.43,90.51,65889.0,72.7617,72.826,72.7376,72.8019,65889.0
2019-12-16 12:20:00,90.51,90.53,90.37,90.38,67104.0,72.8019,72.818,72.6893,72.6973,67104.0
2019-12-16 12:30:00,90.38,90.39,90.29,90.31,86903.0,72.6973,72.7054,72.6249,72.641,86903.0
2019-12-16 12:40:00,90.32,90.35,90.28,90.3,35182.0,72.6491,72.6732,72.6169,72.633,35182.0
2019-12-16 12:50:00,90.29,90.37,90.28,90.34,36810.0,72.6249,72.6893,72.6169,72.6652,36810.0
2019-12-16 13:00:00,90.35,90.38,90.31,90.36,36862.0,72.6732,72.6973,72.641,72.6813,36862.0
2019-12-16 13:10:00,90.36,90.36,90.31,90.32,34531.0,72.6813,72.6813,72.641,72.6491,34531.0
2019-12-16 13:20:00,90.33,90.44,90.33,90.44,39043.0,72.6571,72.7456,72.6571,72.7456,39043.0
2019-12-16 13:30:00,90.43,90.48,90.39,90.45,41281.0,72.7376,72.7778,72.7054,72.7536,41281.0
2019-12-16 13:40:00,90.44,90.52,90.4,90.51,32318.0,72.7456,72.8099,72.7134,72.8019,32318.0
2019-12-16 13:50:00,90.52,90.56,90.51,90.55,56585.0,72.8099,72.8421,72.8019,72.8341,56585.0
2019-12-16 14:00:00,90.56,90.67,90.56,90.63,90715.0,72.8421,72.9306,72.8421,72.8984,90715.0
2019-12-16 14:10:00,90.63,90.66,90.57,90.59,59711.0,72.8984,72.9226,72.8502,72.8663,59711.0
2019-12-16 14:20:00,90.59,90.64,90.55,90.63,93266.0,72.8663,72.9065,72.8341,72.8984,93266.0
2019-12-16 14:30:00,90.62,90.67,90.6,90.66,54470.0,72.8904,72.9306,72.8743,72.9226,54470.0
2019-12-16 14:40:00,90.66,90.75,90.64,90.72,53048.0,72.9226,72.9949,72.9065,72.9708,53048.0
2019-12-16 14:50:00,90.72,90.82,90.7,90.81,165679.0,72.9708,73.0513,72.9547,73.0432,165679.0
2019-12-16 15:00:00,90.8,90.86,90.76,90.82,167010.0,73.0352,73.0834,73.003,73.0513,167010.0
2019-12-16 15:10:00,90.81,90.88,90.81,90.87,92651.0,73.0432,73.0995,73.0432,73.0915,92651.0
2019-12-16 15:20:00,90.86,90.96,90.84,90.96,84107.0,73.0834,73.1639,73.0673,73.1639,84107.0
2019-12-16 15:30:00,90.96,91.15,90.93,91.13,135761.0,73.1639,73.3167,73.1397,73.3006,135761.0
2019-12-16 15:40:00,91.13,91.14,91.06,91.14,225400.0,73.3006,73.3086,73.2443,73.3086,225400.0
2019-12-16 15:50:00,91.14,91.2,90.96,91.01,462761.0,73.3086,73.3569,73.1639,73.2041,462761.0
2019-12-17 09:30:00,91.22,91.32,91.07,91.08,120174.0,73.373,73.4534,73.2523,73.2604,120174.0
2019-12-17 09:40:00,91.09,91.14,90.76,90.88,303853.0,73.2684,73.3086,73.003,73.0995,303853.0
2019-12-17 09:50:00,90.87,90.91,90.76,90.79,249499.0,73.0915,73.1236,73.003,73.0271,249499.0
2019-12-17 10:00:00,90.78,90.96,90.76,90.9,100608.0,73.0191,73.1639,73.003,73.1156,100608.0
2019-12-17 10:10:00,90.89,90.91,90.72,90.87,103832.0,73.1076,73.1236,72.9708,73.0915,103832.0
2019-12-17 10:20:00,90.86,90.96,90.83,90.95,84186.0,73.0834,73.1639,73.0593,73.1558,84186.0
2019-12-17 10:30:00,90.96,90.98,90.77,90.87,128489.0,73.1639,73.1799,73.011,73.0915,128489.0
2019-12-17 10:40:00,90.87,90.87,90.77,90.77,65907.0,73.0915,73.0915,73.011,73.011,65907.0
2019-12-17 10:50:00,90.77,90.78,90.51,90.52,171788.0,73.011,73.0191,72.8019,72.8099,171788.0
2019-12-17 11:00:00,90.52,90.57,90.51,90.51,157113.0,72.8099,72.8502,72.8019,72.8019,157113.0
2019-12-17 11:10:00,90.51,90.58,90.45,90.48,184362.0,72.8019,72.8582,72.7536,72.7778,184362.0
2019-12-17 11:20:00,90.48,90.55,90.47,90.5,102319.0,72.7778,72.8341,72.7697,72.7939,102319.0
2019-12-17 11:30:00,90.5,90.58,90.43,90.51,763103.0,72.7939,72.8582,72.7376,72.8019,763103.0
2019-12-17 11:40:00,90.51,90.56,90.47,90.55,70290.0,72.8019,72.8421,72.7697,72.8341,70290.0
2019-12-17 11:50:00,90.55,90.63,90.53,90.6,77708.0,72.8341,72.8984,72.818,72.8743,77708.0
2019-12-17 12:00:00,90.64,90.69,90.62,90.64,87540.0,72.9065,72.9467,72.8904,72.9065,87540.0
2019-12-17 12:10:00,90.63,90.67,90.6,90.65,56301.0,72.8984,72.9306,72.8743,72.9145,56301.0
2019-12-17 12:20:00,90.65,90.68,90.63,90.65,30615.0,72.9145,72.9386,72.8984,72.9145,30615.0
2019-12-17 12:30:00,90.65,90.65,90.49,90.54,77770.0,72.9145,72.9145,72.7858,72.826,77770.0
2019-12-17 12:40:00,90.55,90.58,90.52,90.52,38033.0,72.8341,72.8582,72.8099,72.8099,38033.0
2019-12-17 12:50:00,90.52,90.53,90.47,90.52,30089.0,72.8099,72.818,72.7697,72.8099,30089.0
2019-12-17 13:00:00,90.51,90.51,90.35,90.35,151920.0,72.8019,72.8019,72.6732,72.6732,151920.0
2019-12-17 13:10:00,90.35,90.4,90.29,90.37,106492.0,72.6732,72.7134,72.6249,72.6893,106492.0
2019-12-17 13:20:00,90.36,90.36,90.28,90.28,38410.0,72.6813,72.6813,72.6169,72.6169,38410.0
2019-12-17 13:30:00,90.28,90.28,90.15,90.25,117723.0,72.6169,72.6169,72.5123,72.5928,117723.0
2019-12-17 13:40:00,90.25,90.27,90.21,90.22,174141.0,72.5928,72.6089,72.5606,72.5686,174141.0
2019-12-17 13:50:00,90.22,90.22,90.15,90.16,71458.0,72.5686,72.5686,72.5123,72.5204,71458.0
2019-12-17 14:00:00,90.16,90.18,90.02,90.09,95513.0,72.5204,72.5365,72.4078,72.4641,95513.0
2019-12-17 14:10:00,90.09,90.11,90.01,90.09,124825.0,72.4641,72.4802,72.3997,72.4641,124825.0
2019-12-17 14:20:00,90.09,90.1,90.03,90.04,52495.0,72.4641,72.4721,72.4158,72.4239,52495.0
2019-12-17 14:30:00,90.04,90.13,90.04,90.12,49016.0,72.4239,72.4962,72.4239,72.4882,49016.0
2019-12-17 14:40:00,90.12,90.29,90.11,90.27,102430.0,72.4882,72.6249,72.4802,72.6089,102430.0
2019-12-17 14:50:00,90.26,90.29,90.23,90.25,61200.0,72.6008,72.6249,72.5767,72.5928,61200.0
2019-12-17 15:00:00,90.24,90.25,90.15,90.18,260178.0,72.5847,72.5928,72.5123,72.5365,260178.0
2019-12-17 15:10:00,90.17,90.2,90.12,90.18,129961.0,72.5284,72.5526,72.4882,72.5365,129961.0
2019-12-17 15:20:00,90.19,90.26,90.18,90.2,172891.0,72.5445,72.6008,72.5365,72.5526,172891.0
2019-12-17 15:30:00,90.2,90.26,90.18,90.2,91786.0,72.5526,72.6008,72.5365,72.5526,91786.0
2019-12-17 15:40:00,90.21,90.24,90.02,90.04,212802.0,72.5606,72.5847,72.4078,72.4239,212802.0
2019-12-17 15:50:00,90.04,90.15,89.99,90.15,660488.0,72.4239,72.5123,72.3836,72.5123,660488.0
2019-12-18 09:30:00,89.22,89.79,89.22,89.68,217904.0,72.525,72.9884,72.525,72.8989,217904.0
2019-12-18 09:40:00,89.68,89.71,89.35,89.35,278050.0,72.8989,72.9233,72.6307,72.6307,278050.0
2019-12-18 09:50:00,89.34,89.51,89.31,89.39,287432.0,72.6226,72.7608,72.5982,72.6632,287432.0
2019-12-18 10:00:00,89.38,89.56,89.33,89.51,139262.0,72.6551,72.8014,72.6144,72.7608,139262.0
2019-12-18 10:10:00,89.5,89.63,89.48,89.58,104108.0,72.7526,72.8583,72.7364,72.8177,104108.0
2019-12-18 10:20:00,89.58,89.65,89.48,89.58,210611.0,72.8177,72.8746,72.7364,72.8177,210611.0
2019-12-18 10:30:00,89.57,89.75,89.52,89.75,139285.0,72.8095,72.9558,72.7689,72.9558,139285.0
2019-12-18 10:40:00,89.75,89.89,89.71,89.83,112194.0,72.9558,73.0696,72.9233,73.0209,112194.0
2019-12-18 10:50:00,89.81,89.87,89.72,89.74,97364.0,73.0046,73.0534,72.9315,72.9477,97364.0
2019-12-18 11:00:00,89.75,89.77,89.71,89.76,51133.0,72.9558,72.9721,72.9233,72.964,51133.0
2019-12-18 11:10:00,89.76,89.87,89.71,89.84,78025.0,72.964,73.0534,72.9233,73.029,78025.0
2019-12-18 11:20:00,89.83,89.87,89.77,89.83,57825.0,73.0209,73.0534,72.9721,73.0209,57825.0
2019-12-18 11:30:00,89.82,89.87,89.79,89.86,62261.0,73.0127,73.0534,72.9884,73.0453,62261.0
2019-12-18 11:40:00,89.87,89.95,89.84,89.9,63021.0,73.0534,73.1184,73.029,73.0778,63021.0
2019-12-18 11:50:00,89.89,90.08,89.89,90.06,97957.0,73.0696,73.2241,73.0696,73.2078,97957.0
2019-12-18 12:00:00,90.08,90.14,90.04,90.13,148993.0,73.2241,73.2729,73.1916,73.2647,148993.0
2019-12-18 12:10:00,90.12,90.16,90.08,90.13,69323.0,73.2566,73.2891,73.2241,73.2647,69323.0
2019-12-18 12:20:00,90.12,90.13,90.06,90.13,50267.0,73.2566,73.2647,73.2078,73.2647,50267.0
2019-12-18 12:30:00,90.14,90.2,90.11,90.19,55809.0,73.2729,73.3216,73.2485,73.3135,55809.0
2019-12-18 12:40:00,90.18,90.24,90.14,90.23,73224.0,73.3054,73.3542,73.2729,73.346,73224.0
2019-12-18 12:50:00,90.24,90.32,90.23,90.28,47637.0,73.3542,73.4192,73.346,73.3867,47637.0
2019-12-18 13:00:00,90.28,90.36,90.27,90.34,75036.0,73.3867,73.4517,73.3785,73.4354,75036.0
2019-12-18 13:10:00,90.34,90.34,90.27,90.31,94587.0,73.4354,73.4354,73.3785,73.4111,94587.0
2019-12-18 13:20:00,90.32,90.36,90.25,90.29,88782.0,73.4192,73.4517,73.3623,73.3948,88782.0
2019-12-18 13:30:00,90.29,90.4,90.28,90.4,95165.0,73.3948,73.4842,73.3867,73.4842,95165.0
2019-12-18 13:40:00,90.39,90.43,90.37,90.37,103045.0,73.4761,73.5086,73.4598,73.4598,103045.0
2019-12-18 13:50:00,90.38,90.42,90.34,90.42,91339.0,73.468,73.5005,73.4354,73.5005,91339.0
2019-12-18 14:00:00,90.41,90.46,90.38,90.41,157744.0,73.4923,73.533,73.468,73.4923,157744.0
2019-12-18 14:10:00,90.41,90.43,90.34,90.37,40143.0,73.4923,73.5086,73.4354,73.4598,40143.0
2019-12-18 14:20:00,90.37,90.42,90.34,90.38,53955.0,73.4598,73.5005,73.4354,73.468,53955.0
2019-12-18 14:30:00,90.38,90.42,90.34,90.35,72460.0,73.468,73.5005,73.4354,73.4436,72460.0
2019-12-18 14:40:00,90.35,90.46,90.32,90.4,87340.0,73.4436,73.533,73.4192,73.4842,87340.0
2019-12-18 14:50:00,90.4,90.41,90.34,90.37,186832.0,73.4842,73.4923,73.4354,73.4598,186832.0
2019-12-18 15:00:00,90.38,90.47,90.37,90.44,214982.0,73.468,73.5411,73.4598,73.5167,214982.0
2019-12-18 15:10:00,90.44,90.46,90.37,90.45,175684.0,73.5167,73.533,73.4598,73.5249,175684.0
2019-12-18 15:20:00,90.46,90.49,90.44,90.48,239740.0,73.533,73.5574,73.5167,73.5492,239740.0
2019-12-18 15:30:00,90.48,90.52,90.36,90.47,194304.0,73.5492,73.5818,73.4517,73.5411,194304.0
2019-12-18 15:40:00,90.47,90.5,90.32,90.37,157225.0,73.5411,73.5655,73.4192,73.4598,157225.0
2019-12-18 15:50:00,90.37,90.38,90.27,90.28,551787.0,73.4598,73.468,73.3785,73.3867,551787.0
2019-12-19 09:30:00,90.23,90.48,90.13,90.4,147228.0,73.346,73.5492,73.2647,73.4842,147228.0
2019-12-19 09:40:00,90.41,90.53,90.36,90.48,109399.0,73.4923,73.5899,73.4517,73.5492,109399.0
2019-12-19 09:50:00,90.48,90.66,90.46,90.65,73355.0,73.5492,73.6956,73.533,73.6874,73355.0
2019-12-19 10:00:00,90.66,90.7,90.55,90.67,90437.0,73.6956,73.7281,73.6061,73.7037,90437.0
2019-12-19 10:10:00,90.68,90.73,90.54,90.62,79619.0,73.7118,73.7525,73.598,73.6631,79619.0
2019-12-19 10:20:00,90.6,90.69,90.59,90.69,72166.0,73.6468,73.72,73.6387,73.72,72166.0
2019-12-19 10:30:00,90.7,90.75,90.63,90.72,782075.0,73.7281,73.7687,73.6712,73.7443,782075.0
2019-12-19 10:40:00,90.71,90.82,90.69,90.71,172167.0,73.7362,73.8256,73.72,73.7362,172167.0
2019-12-19 10:50:00,90.71,90.81,90.68,90.78,69026.0,73.7362,73.8175,73.7118,73.7931,69026.0
2019-12-19 11:00:00,90.78,90.8,90.7,90.74,94069.0,73.7931,73.8094,73.7281,73.7606,94069.0
2019-12-19 11:10:00,90.75,90.83,90.74,90.83,123232.0,73.7687,73.8338,73.7606,73.8338,123232.0
2019-12-19 11:20:00,90.83,90.93,90.83,90.84,94021.0,73.8338,73.915,73.8338,73.8419,94021.0
2019-12-19 11:30:00,90.85,90.91,90.83,90.83,46180.0,73.85,73.8988,73.8338,73.8338,46180.0
2019-12-19 11:40:00,90.83,90.86,90.78,90.82,52042.0,73.8338,73.8581,73.7931,73.8256,52042.0
2019-12-19 11:50:00,90.82,90.87,90.82,90.84,142560.0,73.8256,73.8663,73.8256,73.8419,142560.0
2019-12-19 12:00:00,90.85,90.97,90.82,90.97,61275.0,73.85,73.9476,73.8256,73.9476,61275.0
2019-12-19 12:10:00,90.97,90.97,90.89,90.94,53082.0,73.9476,73.9476,73.8825,73.9232,53082.0
2019-12-19 12:20:00,90.94,90.96,90.9,90.95,64717.0,73.9232,73.9394,73.8907,73.9313,64717.0
2019-12-19 12:30:00,90.95,91.01,90.94,90.97,53759.0,73.9313,73.9801,73.9232,73.9476,53759.0
2019-12-19 12:40:00,90.98,90.99,90.93,90.94,53048.0,73.9557,73.9638,73.915,73.9232,53048.0
2019-12-19 12:50:00,90.94,91.0,90.94,90.97,64113.0,73.9232,73.9719,73.9232,73.9476,64113.0
2019-12-19 13:00:00,90.97,90.99,90.91,90.94,37601.0,73.9476,73.9638,73.8988,73.9232,37601.0
2019-12-19 13:10:00,90.93,90.98,90.89,90.9,36550.0,73.915,73.9557,73.8825,73.8907,36550.0
2019-12-19 13:20:00,90.91,90.91,90.84,90.86,41490.0,73.8988,73.8988,73.8419,73.8581,41490.0
2019-12-19 13:30:00,90.87,90.97,90.82,90.94,71816.0,73.8663,73.9476,73.8256,73.9232,71816.0
2019-12-19 13:40:00,90.95,90.99,90.93,90.97,35330.0,73.9313,73.9638,73.915,73.9476,35330.0
2019-12-19 13:50:00,90.97,91.04,90.96,91.01,29983.0,73.9476,74.0045,73.9394,73.9801,29983.0
2019-12-19 14:00:00,91.01,91.03,90.96,90.96,120985.0,73.9801,73.9963,73.9394,73.9394,120985.0
2019-12-19 14:10:00,90.97,90.98,90.91,90.95,44362.0,73.9476,73.9557,73.8988,73.9313,44362.0
2019-12-19 14:20:00,90.95,91.03,90.93,91.0,273277.0,73.9313,73.9963,73.915,73.9719,273277.0
2019-12-19 14:30:00,91.0,91.03,90.95,91.02,68177.0,73.9719,73.9963,73.9313,73.9882,68177.0
2019-12-19 14:40:00,91.03,91.06,91.0,91.03,59740.0,73.9963,74.0207,73.9719,73.9963,59740.0
2019-12-19 14:50:00,91.02,91.04,90.98,91.03,74100.0,73.9882,74.0045,73.9557,73.9963,74100.0
2019-12-19 15:00:00,91.03,91.05,91.0,91.03,48792.0,73.9963,74.0126,73.9719,73.9963,48792.0
2019-12-19 15:10:00,91.02,91.03,90.95,91.0,89207.0,73.9882,73.9963,73.9313,73.9719,89207.0
2019-12-19 15:20:00,91.0,91.03,90.95,90.98,83593.0,73.9719,73.9963,73.9313,73.9557,83593.0
2019-12-19 15:30:00,90.98,91.02,90.9,90.94,226725.0,73.9557,73.9882,73.8907,73.9232,226725.0
2019-12-19 15:40:00,90.95,91.0,90.92,91.0,156835.0,73.9313,73.9719,73.9069,73.9719,156835.0
2019-12-19 15:50:00,90.99,91.12,90.97,91.07,377590.0,73.9638,74.0695,73.9476,74.0288,377590.0
2019-12-20 09:30:00,91.32,91.64,91.25,91.63,184031.0,74.2321,74.4922,74.1752,74.4841,184031.0
2019-12-20 09:40:00,91.62,91.64,91.47,91.56,160563.0,74.4759,74.4922,74.354,74.4272,160563.0
2019-12-20 09:50:00,91.56,91.58,91.42,91.49,344009.0,74.4272,74.4434,74.3134,74.3703,344009.0
2019-12-20 10:00:00,91.49,91.57,91.44,91.49,99802.0,74.3703,74.4353,74.3296,74.3703,99802.0
2019-12-20 10:10:00,91.49,91.49,91.39,91.42,136015.0,74.3703,74.3703,74.289,74.3134,136015.0
2019-12-20 10:20:00,91.41,91.49,91.37,91.47,52672.0,74.3052,74.3703,74.2727,74.354,52672.0
2019-12-20 10:30:00,91.47,91.68,91.47,91.68,109060.0,74.354,74.5247,74.354,74.5247,109060.0
2019-12-20 10:40:00,91.67,91.77,91.67,91.72,282198.0,74.5166,74.5979,74.5166,74.5572,282198.0
2019-12-20 10:50:00,91.72,91.78,91.68,91.76,253572.0,74.5572,74.606,74.5247,74.5897,253572.0
2019-12-20 11:00:00,91.76,91.81,91.68,91.79,179012.0,74.5897,74.6304,74.5247,74.6141,179012.0
2019-12-20 11:10:00,91.81,91.84,91.64,91.68,203351.0,74.6304,74.6548,74.4922,74.5247,203351.0
2019-12-20 11:20:00,91.68,91.71,91.56,91.58,69393.0,74.5247,74.5491,74.4272,74.4434,69393.0
2019-12-20 11:30:00,91.58,91.6,91.51,91.53,86406.0,74.4434,74.4597,74.3865,74.4028,86406.0
2019-12-20 11:40:00,91.54,91.55,91.48,91.52,57947.0,74.4109,74.419,74.3621,74.3946,57947.0
2019-12-20 11:50:00,91.53,91.6,91.5,91.59,67567.0,74.4028,74.4597,74.3784,74.4515,67567.0
2019-12-20 12:00:00,91.58,91.6,91.54,91.59,37486.0,74.4434,74.4597,74.4109,74.4515,37486.0
2019-12-20 12:10:00,91.59,91.69,91.56,91.68,96782.0,74.4515,74.5328,74.4272,74.5247,96782.0
2019-12-20 12:20:00,91.68,91.73,91.67,91.7,84872.0,74.5247,74.5653,74.5166,74.541,84872.0
2019-12-20 12:30:00,91.69,91.73,91.68,91.7,81825.0,74.5328,74.5653,74.5247,74.541,81825.0
2019-12-20 12:40:00,91.7,91.73,91.67,91.69,129046.0,74.541,74.5653,74.5166,74.5328,129046.0
2019-12-20 12:50:00,91.69,91.71,91.66,91.66,45936.0,74.5328,74.5491,74.5084,74.5084,45936.0
2019-12-20 13:00:00,91.67,91.71,91.65,91.68,58261.0,74.5166,74.5491,74.5003,74.5247,58261.0
2019-12-20 13:10:00,91.69,91.71,91.68,91.7,73192.0,74.5328,74.5491,74.5247,74.541,73192.0
2019-12-20 13:20:00,91.7,91.71,91.66,91.69,66875.0,74.541,74.5491,74.5084,74.5328,66875.0
2019-12-20 13:30:00,91.68,91.71,91.66,91.67,46103.0,74.5247,74.5491,74.5084,74.5166,46103.0
2019-12-20 13:40:00,91.66,91.7,91.62,91.65,41548.0,74.5084,74.541,74.4759,74.5003,41548.0
2019-12-20 13:50:00,91.64,91.66,91.59,91.62,45796.0,74.4922,74.5084,74.4515,74.4759,45796.0
2019-12-20 14:00:00,91.62,91.63,91.59,91.59,35577.0,74.4759,74.4841,74.4515,74.4515,35577.0
2019-12-20 14:10:00,91.59,91.61,91.57,91.59,48531.0,74.4515,74.4678,74.4353,74.4515,48531.0
2019-12-20 14:20:00,91.58,91.63,91.55,91.63,142319.0,74.4434,74.4841,74.419,74.4841,142319.0
2019-12-20 14:30:00,91.63,91.7,91.61,91.69,230835.0,74.4841,74.541,74.4678,74.5328,230835.0
2019-12-20 14:40:00,91.68,91.72,91.65,91.72,369874.0,74.5247,74.5572,74.5003,74.5572,369874.0
2019-12-20 14:50:00,91.72,91.8,91.71,91.73,216851.0,74.5572,74.6222,74.5491,74.5653,216851.0
2019-12-20 15:00:00,91.73,91.76,91.7,91.74,153854.0,74.5653,74.5897,74.541,74.5735,153854.0
2019-12-20 15:10:00,91.74,91.77,91.65,91.77,172986.0,74.5735,74.5979,74.5003,74.5979,172986.0
2019-12-20 15:20:00,91.78,91.88,91.78,91.88,182369.0,74.606,74.6873,74.606,74.6873,182369.0
2019-12-20 15:30:00,91.88,91.92,91.87,91.87,246474.0,74.6873,74.7198,74.6791,74.6791,246474.0
2019-12-20 15:40:00,91.87,91.97,91.85,91.85,286487.0,74.6791,74.7604,74.6629,74.6629,286487.0
2019-12-20 15:50:00,91.85,91.87,91.62,91.66,726796.0,74.6629,74.6791,74.4759,74.5084,726796.0
2019-12-23 09:30:00,92.05,92.05,91.68,91.69,545812.0,74.8255,74.8255,74.5247,74.5328,545812.0
2019-12-23 09:40:00,91.7,91.7,91.43,91.59,185123.0,74.541,74.541,74.3215,74.4515,185123.0
2019-12-23 09:50:00,91.6,91.72,91.58,91.6,241288.0,74.4597,74.5572,74.4434,74.4597,241288.0
2019-12-23 10:00:00,91.61,91.62,91.47,91.6,126461.0,74.4678,74.4759,74.354,74.4597,126461.0
2019-12-23 10:10:00,91.6,91.6,91.49,91.55,86521.0,74.4597,74.4597,74.3703,74.419,86521.0
2019-12-23 10:20:00,91.56,91.67,91.54,91.67,61292.0,74.4272,74.5166,74.4109,74.5166,61292.0
2019-12-23 10:30:00,91.66,91.76,91.65,91.69,79304.0,74.5084,74.5897,74.5003,74.5328,79304.0
2019-12-23 10:40:00,91.69,91.7,91.61,91.63,42544.0,74.5328,74.541,74.4678,74.4841,42544.0
2019-12-23 10:50:00,91.63,91.71,91.59,91.69,55218.0,74.4841,74.5491,74.4515,74.5328,55218.0
2019-12-23 11:00:00,91.7,91.71,91.52,91.55,61803.0,74.541,74.5491,74.3946,74.419,61803.0
2019-12-23 11:10:00,91.55,91.55,91.47,91.48,67207.0,74.419,74.419,74.354,74.3621,67207.0
2019-12-23 11:20:00,91.49,91.49,91.37,91.41,217790.0,74.3703,74.3703,74.2727,74.3052,217790.0
2019-12-23 11:30:00,91.41,91.47,91.37,91.41,104666.0,74.3052,74.354,74.2727,74.3052,104666.0
2019-12-23 11:40:00,91.4,91.49,91.4,91.45,54131.0,74.2971,74.3703,74.2971,74.3377,54131.0
2019-12-23 11:50:00,91.45,91.53,91.44,91.51,36836.0,74.3377,74.4028,74.3296,74.3865,36836.0
2019-12-23 12:00:00,91.52,91.54,91.46,91.47,91837.0,74.3946,74.4109,74.3459,74.354,91837.0
2019-12-23 12:10:00,91.47,91.49,91.45,91.46,42571.0,74.354,74.3703,74.3377,74.3459,42571.0
2019-12-23 12:20:00,91.47,91.48,91.31,91.32,69752.0,74.354,74.3621,74.2239,74.2321,69752.0
2019-12-23 12:30:00,91.31,91.42,91.31,91.39,41114.0,74.2239,74.3134,74.2239,74.289,41114.0
2019-12-23 12:40:00,91.4,91.47,91.39,91.44,38013.0,74.2971,74.354,74.289,74.3296,38013.0
2019-12-23 12:50:00,91.44,91.46,91.43,91.45,45649.0,74.3296,74.3459,74.3215,74.3377,45649.0
2019-12-23 13:00:00,91.44,91.47,91.42,91.45,53148.0,74.3296,74.354,74.3134,74.3377,53148.0
2019-12-23 13:10:00,91.45,91.47,91.42,91.46,132117.0,74.3377,74.354,74.3134,74.3459,132117.0
2019-12-23 13:20:00,91.46,91.46,91.3,91.31,108822.0,74.3459,74.3459,74.2158,74.2239,108822.0
2019-12-23 13:30:00,91.31,91.31,91.27,91.29,149548.0,74.2239,74.2239,74.1914,74.2077,149548.0
2019-12-23 13:40:00,91.29,91.29,91.19,91.21,146073.0,74.2077,74.2077,74.1264,74.1426,146073.0
2019-12-23 13:50:00,91.2,91.26,91.18,91.19,128554.0,74.1345,74.1833,74.1183,74.1264,128554.0
2019-12-23 14:00:00,91.19,91.2,91.05,91.07,100312.0,74.1264,74.1345,74.0126,74.0288,100312.0
2019-12-23 14:10:00,91.07,91.17,91.05,91.15,60091.0,74.0288,74.1101,74.0126,74.0939,60091.0
2019-12-23 14:20:00,91.15,91.2,91.12,91.2,101840.0,74.0939,74.1345,74.0695,74.1345,101840.0
2019-12-23 14:30:00,91.2,91.26,91.18,91.26,80429.0,74.1345,74.1833,74.1183,74.1833,80429.0
2019-12-23 14:40:00,91.27,91.3,91.25,91.27,45279.0,74.1914,74.2158,74.1752,74.1914,45279.0
2019-12-23 14:50:00,91.28,91.31,91.25,91.3,37778.0,74.1996,74.2239,74.1752,74.2158,37778.0
2019-12-23 15:00:00,91.3,91.32,91.15,91.19,70060.0,74.2158,74.2321,74.0939,74.1264,70060.0
2019-12-23 15:10:00,91.19,91.22,91.12,91.15,62243.0,74.1264,74.1508,74.0695,74.0939,62243.0
2019-12-23 15:20:00,91.16,91.16,91.06,91.07,78253.0,74.102,74.102,74.0207,74.0288,78253.0
2019-12-23 15:30:00,91.08,91.14,91.08,91.09,97795.0,74.037,74.0857,74.037,74.0451,97795.0
2019-12-23 15:40:00,91.09,91.1,91.01,91.04,240413.0,74.0451,74.0532,73.9801,74.0045,240413.0
2019-12-23 15:50:00,91.04,91.13,91.01,91.12,585470.0,74.0045,74.0776,73.9801,74.0695,585470.0
2019-12-24 09:30:00,91.33,91.33,91.02,91.13,120740.0,74.2402,74.2402,73.9882,74.0776,120740.0
2019-12-24 09:40:00,91.13,91.19,91.0,91.17,73113.0,74.0776,74.1264,73.9719,74.1101,73113.0
2019-12-24 09:50:00,91.18,91.25,91.03,91.04,62901.0,74.1183,74.1752,73.9963,74.0045,62901.0
2019-12-24 10:00:00,91.05,91.25,91.04,91.22,109505.0,74.0126,74.1752,74.0045,74.1508,109505.0
2019-12-24 10:10:00,91.23,91.38,91.23,91.36,238552.0,74.1589,74.2808,74.1589,74.2646,238552.0
2019-12-24 10:20:00,91.36,91.43,91.29,91.41,79317.0,74.2646,74.3215,74.2077,74.3052,79317.0
2019-12-24 10:30:00,91.42,91.5,91.4,91.44,61348.0,74.3134,74.3784,74.2971,74.3296,61348.0
2019-12-24 10:40:00,91.45,91.49,91.42,91.48,44269.0,74.3377,74.3703,74.3134,74.3621,44269.0
2019-12-24 10:50:00,91.47,91.5,91.37,91.39,44880.0,74.354,74.3784,74.2727,74.289,44880.0
2019-12-24 11:00:00,91.38,91.49,91.37,91.44,48536.0,74.2808,74.3703,74.2727,74.3296,48536.0
2019-12-24 11:10:00,91.45,91.46,91.37,91.4,49269.0,74.3377,74.3459,74.2727,74.2971,49269.0
2019-12-24 11:20:00,91.4,91.43,91.36,91.42,91741.0,74.2971,74.3215,74.2646,74.3134,91741.0
2019-12-24 11:30:00,91.42,91.42,91.34,91.38,87895.0,74.3134,74.3134,74.2483,74.2808,87895.0
2019-12-24 11:40:00,91.38,91.47,91.37,91.43,48489.0,74.2808,74.354,74.2727,74.3215,48489.0
2019-12-24 11:50:00,91.43,91.51,91.41,91.5,70471.0,74.3215,74.3865,74.3052,74.3784,70471.0
2019-12-24 12:00:00,91.5,91.51,91.4,91.41,48956.0,74.3784,74.3865,74.2971,74.3052,48956.0
2019-12-24 12:10:00,91.42,91.47,91.4,91.46,50061.0,74.3134,74.354,74.2971,74.3459,50061.0
2019-12-24 12:20:00,91.47,91.48,91.44,91.45,51607.0,74.354,74.3621,74.3296,74.3377,51607.0
2019-12-24 12:30:00,91.44,91.46,91.41,91.42,57067.0,74.3296,74.3459,74.3052,74.3134,57067.0
2019-12-24 12:40:00,91.42,91.42,91.27,91.31,151424.0,74.3134,74.3134,74.1914,74.2239,151424.0
2019-12-24 12:50:00,91.3,91.35,91.27,91.32,108414.0,74.2158,74.2565,74.1914,74.2321,108414.0
2019-12-26 09:30:00,91.45,91.59,91.39,91.49,121862.0,74.3377,74.4515,74.289,74.3703,121862.0
2019-12-26 09:40:00,91.5,91.5,91.29,91.33,100121.0,74.3784,74.3784,74.2077,74.2402,100121.0
2019-12-26 09:50:00,91.33,91.53,91.33,91.52,78854.0,74.2402,74.4028,74.2402,74.3946,78854.0
2019-12-26 10:00:00,91.53,91.6,91.48,91.51,44862.0,74.4028,74.4597,74.3621,74.3865,44862.0
2019-12-26 10:10:00,91.5,91.55,91.47,91.49,25332.0,74.3784,74.419,74.354,74.3703,25332.0
2019-12-26 10:20:00,91.49,91.58,91.45,91.45,34677.0,74.3703,74.4434,74.3377,74.3377,34677.0
2019-12-26 10:30:00,91.45,91.62,91.45,91.61,29503.0,74.3377,74.4759,74.3377,74.4678,29503.0
2019-12-26 10:40:00,91.63,91.7,91.62,91.69,19304.0,74.4841,74.541,74.4759,74.5328,19304.0
2019-12-26 10:50:00,91.69,91.75,91.65,91.72,58027.0,74.5328,74.5816,74.5003,74.5572,58027.0
2019-12-26 11:00:00,91.73,91.77,91.65,91.76,67048.0,74.5653,74.5979,74.5003,74.5897,67048.0
2019-12-26 11:10:00,91.75,91.75,91.66,91.72,23812.0,74.5816,74.5816,74.5084,74.5572,23812.0
2019-12-26 11:20:00,91.72,91.72,91.58,91.6,15154.0,74.5572,74.5572,74.4434,74.4597,15154.0
2019-12-26 11:30:00,91.61,91.62,91.51,91.54,34641.0,74.4678,74.4759,74.3865,74.4109,34641.0
2019-12-26 11:40:00,91.53,91.56,91.52,91.55,24636.0,74.4028,74.4272,74.3946,74.419,24636.0
2019-12-26 11:50:00,91.55,91.63,91.55,91.63,52387.0,74.419,74.4841,74.419,74.4841,52387.0
2019-12-26 12:00:00,91.63,91.64,91.57,91.61,51944.0,74.4841,74.4922,74.4353,74.4678,51944.0
2019-12-26 12:10:00,91.59,91.62,91.53,91.59,78131.0,74.4515,74.4759,74.4028,74.4515,78131.0
2019-12-26 12:20:00,91.58,91.6,91.56,91.57,19345.0,74.4434,74.4597,74.4272,74.4353,19345.0
2019-12-26 12:30:00,91.57,91.63,91.55,91.56,24705.0,74.4353,74.4841,74.419,74.4272,24705.0
2019-12-26 12:40:00,91.55,91.55,91.48,91.51,20240.0,74.419,74.419,74.3621,74.3865,20240.0
2019-12-26 12:50:00,91.51,91.51,91.46,91.47,20779.0,74.3865,74.3865,74.3459,74.354,20779.0
2019-12-26 13:00:00,91.48,91.48,91.45,91.47,15704.0,74.3621,74.3621,74.3377,74.354,15704.0
2019-12-26 13:10:00,91.47,91.49,91.46,91.46,16442.0,74.354,74.3703,74.3459,74.3459,16442.0
2019-12-26 13:20:00,91.46,91.47,91.44,91.44,16216.0,74.3459,74.354,74.3296,74.3296,16216.0
2019-12-26 13:30:00,91.45,91.46,91.43,91.44,30759.0,74.3377,74.3459,74.3215,74.3296,30759.0
2019-12-26 13:40:00,91.44,91.45,91.38,91.45,31062.0,74.3296,74.3377,74.2808,74.3377,31062.0
2019-12-26 13:50:00,91.44,91.47,91.43,91.47,20684.0,74.3296,74.354,74.3215,74.354,20684.0
2019-12-26 14:00:00,91.46,91.5,91.45,91.48,40892.0,74.3459,74.3784,74.3377,74.3621,40892.0
2019-12-26 14:10:00,91.48,91.49,91.46,91.47,30504.0,74.3621,74.3703,74.3459,74.354,30504.0
2019-12-26 14:20:00,91.47,91.48,91.46,91.48,21053.0,74.354,74.3621,74.3459,74.3621,21053.0
2019-12-26 14:30:00,91.47,91.49,91.46,91.47,17440.0,74.354,74.3703,74.3459,74.354,17440.0
2019-12-26 14:40:00,91.47,91.52,91.47,91.51,23678.0,74.354,74.3946,74.354,74.3865,23678.0
2019-12-26 14:50:00,91.51,91.51,91.47,91.48,13497.0,74.3865,74.3865,74.354,74.3621,13497.0
2019-12-26 15:00:00,91.48,91.51,91.48,91.49,20100.0,74.3621,74.3865,74.3621,74.3703,20100.0
2019-12-26 15:10:00,91.49,91.53,91.49,91.52,18606.0,74.3703,74.4028,74.3703,74.3946,18606.0
2019-12-26 15:20:00,91.53,91.54,91.51,91.51,26790.0,74.4028,74.4109,74.3865,74.3865,26790.0
2019-12-26 15:30:00,91.5,91.52,91.46,91.51,41032.0,74.3784,74.3946,74.3459,74.3865,41032.0
2019-12-26 15:40:00,91.51,91.66,91.5,91.66,505202.0,74.3865,74.5084,74.3784,74.5084,505202.0
2019-12-26 15:50:00,91.65,91.77,91.62,91.77,187024.0,74.5003,74.5979,74.4759,74.5979,187024.0
2019-12-27 09:30:00,91.96,92.18,91.9,92.15,380762.0,74.7523,74.9311,74.7035,74.9068,380762.0
2019-12-27 09:40:00,92.15,92.15,91.93,91.95,72239.0,74.9068,74.9068,74.7279,74.7442,72239.0
2019-12-27 09:50:00,91.95,91.96,91.76,91.77,121973.0,74.7442,74.7523,74.5897,74.5979,121973.0
2019-12-27 10:00:00,91.78,91.95,91.76,91.94,116782.0,74.606,74.7442,74.5897,74.7361,116782.0
2019-12-27 10:10:00,91.93,91.99,91.86,91.94,181164.0,74.7279,74.7767,74.671,74.7361,181164.0
2019-12-27 10:20:00,91.95,91.95,91.85,91.9,134153.0,74.7442,74.7442,74.6629,74.7035,134153.0
2019-12-27 10:30:00,91.9,91.91,91.8,91.89,88478.0,74.7035,74.7117,74.6222,74.6954,88478.0
2019-12-27 10:40:00,91.9,91.97,91.84,91.96,65993.0,74.7035,74.7604,74.6548,74.7523,65993.0
2019-12-27 10:50:00,91.96,91.99,91.9,91.94,98403.0,74.7523,74.7767,74.7035,74.7361,98403.0
2019-12-27 11:00:00,91.94,91.96,91.88,91.88,41766.0,74.7361,74.7523,74.6873,74.6873,41766.0
2019-12-27 11:10:00,91.87,91.89,91.74,91.79,46046.0,74.6791,74.6954,74.5735,74.6141,46046.0
2019-12-27 11:20:00,91.79,91.91,91.78,91.88,55590.0,74.6141,74.7117,74.606,74.6873,55590.0
2019-12-27 11:30:00,91.89,91.94,91.88,91.89,25846.0,74.6954,74.7361,74.6873,74.6954,25846.0
2019-12-27 11:40:00,91.89,91.91,91.83,91.84,28618.0,74.6954,74.7117,74.6466,74.6548,28618.0
2019-12-27 11:50:00,91.85,91.88,91.81,91.86,28929.0,74.6629,74.6873,74.6304,74.671,28929.0
2019-12-27 12:00:00,91.87,91.87,91.77,91.78,66961.0,74.6791,74.6791,74.5979,74.606,66961.0
2019-12-27 12:10:00,91.78,91.79,91.76,91.78,61290.0,74.606,74.6141,74.5897,74.606,61290.0
2019-12-27 12:20:00,91.78,91.8,91.7,91.74,41456.0,74.606,74.6222,74.541,74.5735,41456.0
2019-12-27 12:30:00,91.75,91.82,91.71,91.82,53019.0,74.5816,74.6385,74.5491,74.6385,53019.0
2019-12-27 12:40:00,91.81,91.83,91.77,91.8,28918.0,74.6304,74.6466,74.5979,74.6222,28918.0
2019-12-27 12:50:00,91.79,91.84,91.78,91.82,35202.0,74.6141,74.6548,74.606,74.6385,35202.0
2019-12-27 13:00:00,91.83,91.86,91.81,91.85,21965.0,74.6466,74.671,74.6304,74.6629,21965.0
2019-12-27 13:10:00,91.85,91.91,91.84,91.87,30413.0,74.6629,74.7117,74.6548,74.6791,30413.0
2019-12-27 13:20:00,91.87,91.89,91.84,91.89,65436.0,74.6791,74.6954,74.6548,74.6954,65436.0
2019-12-27 13:30:00,91.88,91.89,91.85,91.89,54601.0,74.6873,74.6954,74.6629,74.6954,54601.0
2019-12-27 13:40:00,91.88,91.95,91.87,91.88,47505.0,74.6873,74.7442,74.6791,74.6873,47505.0
2019-12-27 13:50:00,91.89,91.9,91.87,91.89,31720.0,74.6954,74.7035,74.6791,74.6954,31720.0
2019-12-27 14:00:00,91.89,91.94,91.89,91.94,54021.0,74.6954,74.7361,74.6954,74.7361,54021.0
2019-12-27 14:10:00,91.94,92.0,91.91,91.92,50831.0,74.7361,74.7848,74.7117,74.7198,50831.0
2019-12-27 14:20:00,91.92,91.96,91.9,91.94,43869.0,74.7198,74.7523,74.7035,74.7361,43869.0
2019-12-27 14:30:00,91.94,91.97,91.92,91.93,42232.0,74.7361,74.7604,74.7198,74.7279,42232.0
2019-12-27 14:40:00,91.93,92.03,91.92,92.02,44403.0,74.7279,74.8092,74.7198,74.8011,44403.0
2019-12-27 14:50:00,92.01,92.04,91.98,92.04,37251.0,74.793,74.8173,74.7686,74.8173,37251.0
2019-12-27 15:00:00,92.04,92.05,91.99,92.03,44385.0,74.8173,74.8255,74.7767,74.8092,44385.0
2019-12-27 15:10:00,92.03,92.06,92.01,92.05,67822.0,74.8092,74.8336,74.793,74.8255,67822.0
2019-12-27 15:20:00,92.06,92.06,91.98,92.01,93535.0,74.8336,74.8336,74.7686,74.793,93535.0
2019-12-27 15:30:00,92.01,92.04,91.9,91.93,103071.0,74.793,74.8173,74.7035,74.7279,103071.0
2019-12-27 15:40:00,91.93,92.0,91.89,91.96,124415.0,74.7279,74.7848,74.6954,74.7523,124415.0
2019-12-27 15:50:00,91.96,92.06,91.92,92.05,335234.0,74.7523,74.8336,74.7198,74.8255,335234.0
2019-12-30 09:30:00,91.89,92.04,91.87,91.99,220467.0,74.6954,74.8173,74.6791,74.7767,220467.0
2019-12-30 09:40:00,91.99,92.02,91.89,91.98,96143.0,74.7767,74.8011,74.6954,74.7686,96143.0
2019-12-30 09:50:00,91.99,92.01,91.9,92.01,133647.0,74.7767,74.793,74.7035,74.793,133647.0
2019-12-30 10:00:00,92.01,92.21,92.01,92.07,68288.0,74.793,74.9555,74.793,74.8417,68288.0
2019-12-30 10:10:00,92.06,92.06,91.77,91.8,164507.0,74.8336,74.8336,74.5979,74.6222,164507.0
2019-12-30 10:20:00,91.81,91.82,91.64,91.64,281178.0,74.6304,74.6385,74.4922,74.4922,281178.0
2019-12-30 10:30:00,91.64,91.79,91.62,91.78,336533.0,74.4922,74.6141,74.4759,74.606,336533.0
2019-12-30 10:40:00,91.78,91.85,91.75,91.84,91856.0,74.606,74.6629,74.5816,74.6548,91856.0
2019-12-30 10:50:00,91.83,91.84,91.75,91.84,75025.0,74.6466,74.6548,74.5816,74.6548,75025.0
2019-12-30 11:00:00,91.83,91.85,91.7,91.72,108869.0,74.6466,74.6629,74.541,74.5572,108869.0
2019-12-30 11:10:00,91.72,91.89,91.71,91.88,90845.0,74.5572,74.6954,74.5491,74.6873,90845.0
2019-12-30 11:20:00,91.87,91.88,91.81,91.84,99682.0,74.6791,74.6873,74.6304,74.6548,99682.0
2019-12-30 11:30:00,91.84,91.89,91.82,91.87,31227.0,74.6548,74.6954,74.6385,74.6791,31227.0
2019-12-30 11:40:00,91.87,91.91,91.86,91.9,40246.0,74.6791,74.7117,74.671,74.7035,40246.0
2019-12-30 11:50:00,91.9,91.93,91.87,91.91,30879.0,74.7035,74.7279,74.6791,74.7117,30879.0
2019-12-30 12:00:00,91.9,91.95,91.9,91.93,33662.0,74.7035,74.7442,74.7035,74.7279,33662.0
2019-12-30 12:10:00,91.93,92.0,91.91,91.96,74122.0,74.7279,74.7848,74.7117,74.7523,74122.0
2019-12-30 12:20:00,91.95,92.0,91.92,91.97,27824.0,74.7442,74.7848,74.7198,74.7604,27824.0
2019-12-30 12:30:00,91.97,92.02,91.92,91.92,27852.0,74.7604,74.8011,74.7198,74.7198,27852.0
2019-12-30 12:40:00,91.91,91.95,91.9,91.95,24603.0,74.7117,74.7442,74.7035,74.7442,24603.0
2019-12-30 12:50:00,91.95,91.97,91.91,91.91,40454.0,74.7442,74.7604,74.7117,74.7117,40454.0
2019-12-30 13:00:00,91.91,91.92,91.84,91.85,27089.0,74.7117,74.7198,74.6548,74.6629,27089.0
2019-12-30 13:10:00,91.84,91.92,91.82,91.92,27245.0,74.6548,74.7198,74.6385,74.7198,27245.0
2019-12-30 13:20:00,91.93,91.94,91.9,91.91,22909.0,74.7279,74.7361,74.7035,74.7117,22909.0
2019-12-30 13:30:00,91.92,91.98,91.91,91.96,31090.0,74.7198,74.7686,74.7117,74.7523,31090.0
2019-12-30 13:40:00,91.95,92.01,91.94,91.99,40485.0,74.7442,74.793,74.7361,74.7767,40485.0
2019-12-30 13:50:00,92.0,92.02,91.96,91.98,25643.0,74.7848,74.8011,74.7523,74.7686,25643.0
2019-12-30 14:00:00,91.97,91.98,91.92,91.95,32248.0,74.7604,74.7686,74.7198,74.7442,32248.0
2019-12-30 14:10:00,91.95,91.98,91.94,91.95,33224.0,74.7442,74.7686,74.7361,74.7442,33224.0
2019-12-30 14:20:00,91.96,91.97,91.9,91.97,35807.0,74.7523,74.7604,74.7035,74.7604,35807.0
2019-12-30 14:30:00,91.96,91.99,91.95,91.96,38366.0,74.7523,74.7767,74.7442,74.7523,38366.0
2019-12-30 14:40:00,91.97,92.0,91.95,91.97,41143.0,74.7604,74.7848,74.7442,74.7604,41143.0
2019-12-30 14:50:00,91.96,92.0,91.96,92.0,100910.0,74.7523,74.7848,74.7523,74.7848,100910.0
2019-12-30 15:00:00,92.0,92.07,91.97,92.04,81884.0,74.7848,74.8417,74.7604,74.8173,81884.0
2019-12-30 15:10:00,92.05,92.09,92.02,92.08,51579.0,74.8255,74.858,74.8011,74.8499,51579.0
2019-12-30 15:20:00,92.08,92.12,92.04,92.05,59436.0,74.8499,74.8824,74.8173,74.8255,59436.0
2019-12-30 15:30:00,92.05,92.08,91.97,92.08,98764.0,74.8255,74.8499,74.7604,74.8499,98764.0
2019-12-30 15:40:00,92.08,92.12,92.05,92.1,93702.0,74.8499,74.8824,74.8255,74.8661,93702.0
2019-12-30 15:50:00,92.09,92.15,92.0,92.13,189742.0,74.858,74.9068,74.7848,74.8905,189742.0
2019-12-31 09:30:00,92.0,92.28,92.0,92.23,112279.0,74.7848,75.0124,74.7848,74.9718,112279.0
2019-12-31 09:40:00,92.22,92.27,92.18,92.25,84910.0,74.9637,75.0043,74.9311,74.988,84910.0
2019-12-31 09:50:00,92.26,92.28,92.15,92.2,66249.0,74.9962,75.0124,74.9068,74.9474,66249.0
2019-12-31 10:00:00,92.21,92.39,92.15,92.21,57148.0,74.9555,75.1018,74.9068,74.9555,57148.0
2019-12-31 10:10:00,92.2,92.38,92.2,92.34,58698.0,74.9474,75.0937,74.9474,75.0612,58698.0
2019-12-31 10:20:00,92.34,92.35,92.27,92.33,29099.0,75.0612,75.0693,75.0043,75.0531,29099.0
2019-12-31 10:30:00,92.33,92.37,92.24,92.29,22112.0,75.0531,75.0856,74.9799,75.0206,22112.0
2019-12-31 10:40:00,92.29,92.39,92.27,92.39,42159.0,75.0206,75.1018,75.0043,75.1018,42159.0
2019-12-31 10:50:00,92.38,92.42,92.29,92.31,59476.0,75.0937,75.1262,75.0206,75.0368,59476.0
2019-12-31 11:00:00,92.31,92.34,92.27,92.34,32868.0,75.0368,75.0612,75.0043,75.0612,32868.0
2019-12-31 11:10:00,92.33,92.34,92.24,92.3,40683.0,75.0531,75.0612,74.9799,75.0287,40683.0
2019-12-31 11:20:00,92.31,92.32,92.27,92.28,61217.0,75.0368,75.0449,75.0043,75.0124,61217.0
2019-12-31 11:30:00,92.27,92.31,92.24,92.29,128663.0,75.0043,75.0368,74.9799,75.0206,128663.0
2019-12-31 11:40:00,92.3,92.3,92.18,92.2,38265.0,75.0287,75.0287,74.9311,74.9474,38265.0
2019-12-31 11:50:00,92.19,92.26,92.17,92.26,22299.0,74.9393,74.9962,74.923,74.9962,22299.0
2019-12-31 12:00:00,92.25,92.27,92.22,92.27,105371.0,74.988,75.0043,74.9637,75.0043,105371.0
2019-12-31 12:10:00,92.26,92.33,92.24,92.31,100143.0,74.9962,75.0531,74.9799,75.0368,100143.0
2019-12-31 12:20:00,92.3,92.33,92.28,92.32,39033.0,75.0287,75.0531,75.0124,75.0449,39033.0
2019-12-31 12:30:00,92.32,92.35,92.3,92.31,38171.0,75.0449,75.0693,75.0287,75.0368,38171.0
2019-12-31 12:40:00,92.32,92.47,92.32,92.43,37547.0,75.0449,75.1669,75.0449,75.1344,37547.0
2019-12-31 12:50:00,92.44,92.5,92.42,92.48,31419.0,75.1425,75.1913,75.1262,75.175,31419.0
2019-12-31 13:00:00,92.48,92.52,92.43,92.52,50382.0,75.175,75.2075,75.1344,75.2075,50382.0
2019-12-31 13:10:00,92.52,92.53,92.5,92.52,35645.0,75.2075,75.2156,75.1913,75.2075,35645.0
2019-12-31 13:20:00,92.51,92.54,92.49,92.54,58454.0,75.1994,75.2238,75.1831,75.2238,58454.0
2019-12-31 13:30:00,92.53,92.65,92.53,92.56,44421.0,75.2156,75.3132,75.2156,75.24,44421.0
2019-12-31 13:40:00,92.57,92.6,92.55,92.56,35902.0,75.2482,75.2726,75.2319,75.24,35902.0
2019-12-31 13:50:00,92.56,92.63,92.55,92.63,36142.0,75.24,75.2969,75.2319,75.2969,36142.0
2019-12-31 14:00:00,92.63,92.7,92.63,92.7,103653.0,75.2969,75.3538,75.2969,75.3538,103653.0
2019-12-31 14:10:00,92.7,92.74,92.66,92.73,79378.0,75.3538,75.3864,75.3213,75.3782,79378.0
2019-12-31 14:20:00,92.72,92.74,92.7,92.71,43469.0,75.3701,75.3864,75.3538,75.362,43469.0
2019-12-31 14:30:00,92.7,92.75,92.67,92.73,54943.0,75.3538,75.3945,75.3295,75.3782,54943.0
2019-12-31 14:40:00,92.73,92.75,92.69,92.7,55413.0,75.3782,75.3945,75.3457,75.3538,55413.0
2019-12-31 14:50:00,92.7,92.71,92.67,92.68,124897.0,75.3538,75.362,75.3295,75.3376,124897.0
2019-12-31 15:00:00,92.67,92.67,92.63,92.65,188881.0,75.3295,75.3295,75.2969,75.3132,188881.0
2019-12-31 15:10:00,92.64,92.65,92.59,92.59,203176.0,75.3051,75.3132,75.2644,75.2644,203176.0
2019-12-31 15:20:00,92.59,92.59,92.51,92.52,185450.0,75.2644,75.2644,75.1994,75.2075,185450.0
2019-12-31 15:30:00,92.52,92.65,92.51,92.63,200556.0,75.2075,75.3132,75.1994,75.2969,200556.0
2019-12-31 15:40:00,92.63,92.71,92.63,92.66,254128.0,75.2969,75.362,75.2969,75.3213,254128.0
2019-12-31 15:50:00,92.65,92.83,92.62,92.8,766527.0,75.3132,75.4595,75.2888,75.4351,766527.0
2020-01-02 09:30:00,93.19,93.24,92.68,92.85,181958.0,75.7521,75.7928,75.3376,75.4758,181958.0
2020-01-02 09:40:00,92.86,92.87,92.69,92.69,80344.0,75.4839,75.492,75.3457,75.3457,80344.0
2020-01-02 09:50:00,92.69,92.73,92.56,92.59,156043.0,75.3457,75.3782,75.24,75.2644,156043.0
2020-01-02 10:00:00,92.6,92.6,92.34,92.4,107770.0,75.2726,75.2726,75.0612,75.11,107770.0
2020-01-02 10:10:00,92.39,92.39,92.11,92.12,110529.0,75.1018,75.1018,74.8742,74.8824,110529.0
2020-01-02 10:20:00,92.12,92.17,92.01,92.09,108726.0,74.8824,74.923,74.793,74.858,108726.0
2020-01-02 10:30:00,92.09,92.1,91.97,92.05,127016.0,74.858,74.8661,74.7604,74.8255,127016.0
2020-01-02 10:40:00,92.05,92.15,91.84,91.84,123589.0,74.8255,74.9068,74.6548,74.6548,123589.0
2020-01-02 10:50:00,91.83,91.84,91.71,91.81,119207.0,74.6466,74.6548,74.5491,74.6304,119207.0
2020-01-02 11:00:00,91.81,91.99,91.81,91.99,92904.0,74.6304,74.7767,74.6304,74.7767,92904.0
2020-01-02 11:10:00,91.97,91.98,91.87,91.89,108975.0,74.7604,74.7686,74.6791,74.6954,108975.0
2020-01-02 11:20:00,91.89,91.91,91.8,91.8,63481.0,74.6954,74.7117,74.6222,74.6222,63481.0
2020-01-02 11:30:00,91.8,91.84,91.64,91.74,169542.0,74.6222,74.6548,74.4922,74.5735,169542.0
2020-01-02 11:40:00,91.74,91.77,91.64,91.66,161752.0,74.5735,74.5979,74.4922,74.5084,161752.0
2020-01-02 11:50:00,91.65,91.65,91.35,91.35,81879.0,74.5003,74.5003,74.2565,74.2565,81879.0
2020-01-02 12:00:00,91.35,91.35,91.21,91.26,118523.0,74.2565,74.2565,74.1426,74.1833,118523.0
2020-01-02 12:10:00,91.26,91.32,91.19,91.21,90495.0,74.1833,74.2321,74.1264,74.1426,90495.0
2020-01-02 12:20:00,91.21,91.25,91.17,91.21,94778.0,74.1426,74.1752,74.1101,74.1426,94778.0
2020-01-02 12:30:00,91.21,91.27,91.12,91.27,106472.0,74.1426,74.1914,74.0695,74.1914,106472.0
2020-01-02 12:40:00,91.26,91.35,91.25,91.32,103136.0,74.1833,74.2565,74.1752,74.2321,103136.0
2020-01-02 12:50:00,91.33,91.43,91.3,91.37,68796.0,74.2402,74.3215,74.2158,74.2727,68796.0
2020-01-02 13:00:00,91.37,91.42,91.29,91.31,63310.0,74.2727,74.3134,74.2077,74.2239,63310.0
2020-01-02 13:10:00,91.31,91.37,91.27,91.28,46092.0,74.2239,74.2727,74.1914,74.1996,46092.0
2020-01-02 13:20:00,91.29,91.38,91.29,91.31,64444.0,74.2077,74.2808,74.2077,74.2239,64444.0
2020-01-02 13:30:00,91.31,91.31,91.17,91.21,76345.0,74.2239,74.2239,74.1101,74.1426,76345.0
2020-01-02 13:40:00,91.21,91.29,91.2,91.28,83760.0,74.1426,74.2077,74.1345,74.1996,83760.0
2020-01-02 13:50:00,91.29,91.3,91.19,91.24,83794.0,74.2077,74.2158,74.1264,74.167,83794.0
2020-01-02 14:00:00,91.24,91.25,91.16,91.22,43462.0,74.167,74.1752,74.102,74.1508,43462.0
2020-01-02 14:10:00,91.2,91.22,91.1,91.12,47734.0,74.1345,74.1508,74.0532,74.0695,47734.0
2020-01-02 14:20:00,91.11,91.24,91.11,91.22,63154.0,74.0614,74.167,74.0614,74.1508,63154.0
2020-01-02 14:30:00,91.22,91.29,91.16,91.29,60953.0,74.1508,74.2077,74.102,74.2077,60953.0
2020-01-02 14:40:00,91.28,91.32,91.23,91.3,58262.0,74.1996,74.2321,74.1589,74.2158,58262.0
2020-01-02 14:50:00,91.29,91.32,91.25,91.31,103084.0,74.2077,74.2321,74.1752,74.2239,103084.0
2020-01-02 15:00:00,91.31,91.31,91.24,91.29,68078.0,74.2239,74.2239,74.167,74.2077,68078.0
2020-01-02 15:10:00,91.3,91.42,91.3,91.37,122848.0,74.2158,74.3134,74.2158,74.2727,122848.0
2020-01-02 15:20:00,91.38,91.38,91.3,91.34,224472.0,74.2808,74.2808,74.2158,74.2483,224472.0
2020-01-02 15:30:00,91.34,91.35,91.26,91.28,176141.0,74.2483,74.2565,74.1833,74.1996,176141.0
2020-01-02 15:40:00,91.28,91.45,91.27,91.45,244586.0,74.1996,74.3377,74.1914,74.3377,244586.0
2020-01-02 15:50:00,91.45,91.53,91.38,91.53,448530.0,74.3377,74.4028,74.2808,74.4028,448530.0
2020-01-03 09:30:00,91.24,91.42,91.03,91.25,286546.0,74.167,74.3134,73.9963,74.1752,286546.0
2020-01-03 09:40:00,91.23,91.45,91.16,91.37,155572.0,74.1589,74.3377,74.102,74.2727,155572.0
2020-01-03 09:50:00,91.38,91.64,91.35,91.63,124068.0,74.2808,74.4922,74.2565,74.4841,124068.0
2020-01-03 10:00:00,91.62,91.78,91.55,91.73,136436.0,74.4759,74.606,74.419,74.5653,136436.0
2020-01-03 10:10:00,91.71,91.85,91.67,91.74,92762.0,74.5491,74.6629,74.5166,74.5735,92762.0
2020-01-03 10:20:00,91.73,91.82,91.67,91.82,54046.0,74.5653,74.6385,74.5166,74.6385,54046.0
2020-01-03 10:30:00,91.81,91.98,91.78,91.97,63671.0,74.6304,74.7686,74.606,74.7604,63671.0
2020-01-03 10:40:00,91.98,92.05,91.97,91.98,60775.0,74.7686,74.8255,74.7604,74.7686,60775.0
2020-01-03 10:50:00,91.98,92.0,91.83,91.91,61398.0,74.7686,74.7848,74.6466,74.7117,61398.0
2020-01-03 11:00:00,91.91,92.01,91.89,92.01,80690.0,74.7117,74.793,74.6954,74.793,80690.0
2020-01-03 11:10:00,92.01,92.15,92.0,92.12,179493.0,74.793,74.9068,74.7848,74.8824,179493.0
2020-01-03 11:20:00,92.12,92.16,92.04,92.11,67137.0,74.8824,74.9149,74.8173,74.8742,67137.0
2020-01-03 11:30:00,92.1,92.2,92.09,92.15,105871.0,74.8661,74.9474,74.858,74.9068,105871.0
2020-01-03 11:40:00,92.14,92.19,92.08,92.19,91709.0,74.8986,74.9393,74.8499,74.9393,91709.0
2020-01-03 11:50:00,92.19,92.32,92.18,92.31,118506.0,74.9393,75.0449,74.9311,75.0368,118506.0
2020-01-03 12:00:00,92.31,92.38,92.3,92.33,60021.0,75.0368,75.0937,75.0287,75.0531,60021.0
2020-01-03 12:10:00,92.32,92.39,92.27,92.38,170053.0,75.0449,75.1018,75.0043,75.0937,170053.0
2020-01-03 12:20:00,92.37,92.39,92.31,92.33,68374.0,75.0856,75.1018,75.0368,75.0531,68374.0
2020-01-03 12:30:00,92.32,92.35,92.28,92.3,36401.0,75.0449,75.0693,75.0124,75.0287,36401.0
2020-01-03 12:40:00,92.3,92.32,92.23,92.27,80890.0,75.0287,75.0449,74.9718,75.0043,80890.0
2020-01-03 12:50:00,92.27,92.29,92.18,92.18,132312.0,75.0043,75.0206,74.9311,74.9311,132312.0
2020-01-03 13:00:00,92.19,92.25,92.17,92.25,54135.0,74.9393,74.988,74.923,74.988,54135.0
2020-01-03 13:10:00,92.26,92.35,92.25,92.28,34114.0,74.9962,75.0693,74.988,75.0124,34114.0
2020-01-03 13:20:00,92.28,92.31,92.23,92.24,42226.0,75.0124,75.0368,74.9718,74.9799,42226.0
2020-01-03 13:30:00,92.24,92.24,92.07,92.15,74800.0,74.9799,74.9799,74.8417,74.9068,74800.0
2020-01-03 13:40:00,92.14,92.19,92.08,92.09,55784.0,74.8986,74.9393,74.8499,74.858,55784.0
2020-01-03 13:50:00,92.08,92.1,92.02,92.05,39704.0,74.8499,74.8661,74.8011,74.8255,39704.0
2020-01-03 14:00:00,92.05,92.09,92.0,92.05,169260.0,74.8255,74.858,74.7848,74.8255,169260.0
2020-01-03 14:10:00,92.05,92.09,91.98,92.08,66583.0,74.8255,74.858,74.7686,74.8499,66583.0
2020-01-03 14:20:00,92.08,92.12,92.06,92.12,29520.0,74.8499,74.8824,74.8336,74.8824,29520.0
2020-01-03 14:30:00,92.11,92.24,92.1,92.23,50261.0,74.8742,74.9799,74.8661,74.9718,50261.0
2020-01-03 14:40:00,92.24,92.3,92.24,92.3,40740.0,74.9799,75.0287,74.9799,75.0287,40740.0
2020-01-03 14:50:00,92.3,92.44,92.3,92.41,52193.0,75.0287,75.1425,75.0287,75.1181,52193.0
2020-01-03 15:00:00,92.4,92.46,92.36,92.41,132965.0,75.11,75.1587,75.0775,75.1181,132965.0
2020-01-03 15:10:00,92.4,92.41,92.21,92.22,180618.0,75.11,75.1181,74.9555,74.9637,180618.0
2020-01-03 15:20:00,92.22,92.24,92.13,92.21,173088.0,74.9637,74.9799,74.8905,74.9555,173088.0
2020-01-03 15:30:00,92.22,92.26,92.16,92.2,116700.0,74.9637,74.9962,74.9149,74.9474,116700.0
2020-01-03 15:40:00,92.2,92.29,92.14,92.23,108994.0,74.9474,75.0206,74.8986,74.9718,108994.0
2020-01-03 15:50:00,92.23,92.35,92.22,92.28,427681.0,74.9718,75.0693,74.9637,75.0124,427681.0
2020-01-06 09:30:00,92.17,92.41,91.86,92.36,177094.0,74.923,75.1181,74.671,75.0775,177094.0
2020-01-06 09:40:00,92.36,92.41,92.19,92.22,205103.0,75.0775,75.1181,74.9393,74.9637,205103.0
2020-01-06 09:50:00,92.22,92.27,92.0,92.09,81369.0,74.9637,75.0043,74.7848,74.858,81369.0
2020-01-06 10:00:00,92.08,92.08,91.98,92.03,135595.0,74.8499,74.8499,74.7686,74.8092,135595.0
2020-01-06 10:10:00,92.03,92.14,91.96,91.96,79426.0,74.8092,74.8986,74.7523,74.7523,79426.0
2020-01-06 10:20:00,91.96,92.13,91.96,92.11,148401.0,74.7523,74.8905,74.7523,74.8742,148401.0
2020-01-06 10:30:00,92.12,92.14,92.03,92.1,84512.0,74.8824,74.8986,74.8092,74.8661,84512.0
2020-01-06 10:40:00,92.1,92.32,92.1,92.24,50000.0,74.8661,75.0449,74.8661,74.9799,50000.0
2020-01-06 10:50:00,92.24,92.28,92.17,92.21,90581.0,74.9799,75.0124,74.923,74.9555,90581.0
2020-01-06 11:00:00,92.2,92.29,92.2,92.22,60433.0,74.9474,75.0206,74.9474,74.9637,60433.0
2020-01-06 11:10:00,92.22,92.22,92.09,92.1,127938.0,74.9637,74.9637,74.858,74.8661,127938.0
2020-01-06 11:20:00,92.11,92.16,92.1,92.14,63847.0,74.8742,74.9149,74.8661,74.8986,63847.0
2020-01-06 11:30:00,92.14,92.33,92.14,92.28,64019.0,74.8986,75.0531,74.8986,75.0124,64019.0
2020-01-06 11:40:00,92.29,92.37,92.27,92.35,75758.0,75.0206,75.0856,75.0043,75.0693,75758.0
2020-01-06 11:50:00,92.34,92.4,92.3,92.38,47797.0,75.0612,75.11,75.0287,75.0937,47797.0
2020-01-06 12:00:00,92.37,92.4,92.35,92.39,58649.0,75.0856,75.11,75.0693,75.1018,58649.0
2020-01-06 12:10:00,92.4,92.44,92.37,92.38,59287.0,75.11,75.1425,75.0856,75.0937,59287.0
2020-01-06 12:20:00,92.38,92.5,92.37,92.5,93269.0,75.0937,75.1913,75.0856,75.1913,93269.0
2020-01-06 12:30:00,92.49,92.52,92.46,92.49,104849.0,75.1831,75.2075,75.1587,75.1831,104849.0
2020-01-06 12:40:00,92.48,92.56,92.47,92.52,96862.0,75.175,75.24,75.1669,75.2075,96862.0
2020-01-06 12:50:00,92.52,92.53,92.47,92.51,73043.0,75.2075,75.2156,75.1669,75.1994,73043.0
2020-01-06 13:00:00,92.51,92.6,92.48,92.59,62333.0,75.1994,75.2726,75.175,75.2644,62333.0
2020-01-06 13:10:00,92.59,92.61,92.55,92.58,70440.0,75.2644,75.2807,75.2319,75.2563,70440.0
2020-01-06 13:20:00,92.58,92.65,92.57,92.64,46023.0,75.2563,75.3132,75.2482,75.3051,46023.0
2020-01-06 13:30:00,92.63,92.65,92.56,92.59,60298.0,75.2969,75.3132,75.24,75.2644,60298.0
2020-01-06 13:40:00,92.58,92.59,92.54,92.57,39290.0,75.2563,75.2644,75.2238,75.2482,39290.0
2020-01-06 13:50:00,92.57,92.59,92.5,92.5,37756.0,75.2482,75.2644,75.1913,75.1913,37756.0
2020-01-06 14:00:00,92.51,92.55,92.43,92.55,44015.0,75.1994,75.2319,75.1344,75.2319,44015.0
2020-01-06 14:10:00,92.55,92.61,92.55,92.58,45634.0,75.2319,75.2807,75.2319,75.2563,45634.0
2020-01-06 14:20:00,92.59,92.59,92.54,92.55,68599.0,75.2644,75.2644,75.2238,75.2319,68599.0
2020-01-06 14:30:00,92.56,92.62,92.54,92.58,51253.0,75.24,75.2888,75.2238,75.2563,51253.0
2020-01-06 14:40:00,92.59,92.68,92.59,92.66,44494.0,75.2644,75.3376,75.2644,75.3213,44494.0
2020-01-06 14:50:00,92.66,92.7,92.65,92.67,52066.0,75.3213,75.3538,75.3132,75.3295,52066.0
2020-01-06 15:00:00,92.68,92.71,92.6,92.62,84465.0,75.3376,75.362,75.2726,75.2888,84465.0
2020-01-06 15:10:00,92.63,92.69,92.58,92.61,98065.0,75.2969,75.3457,75.2563,75.2807,98065.0
2020-01-06 15:20:00,92.61,92.65,92.56,92.61,96055.0,75.2807,75.3132,75.24,75.2807,96055.0
2020-01-06 15:30:00,92.6,92.6,92.46,92.5,96336.0,75.2726,75.2726,75.1587,75.1913,96336.0
2020-01-06 15:40:00,92.51,92.51,92.35,92.38,181431.0,75.1994,75.1994,75.0693,75.0937,181431.0
2020-01-06 15:50:00,92.38,92.43,92.3,92.36,672883.0,75.0937,75.1344,75.0287,75.0775,672883.0
2020-01-07 09:30:00,92.18,92.25,91.61,91.7,223763.0,74.9311,74.988,74.4678,74.541,223763.0
2020-01-07 09:40:00,91.7,91.73,91.44,91.54,132048.0,74.541,74.5653,74.3296,74.4109,132048.0
2020-01-07 09:50:00,91.54,91.61,91.24,91.35,188491.0,74.4109,74.4678,74.167,74.2565,188491.0
2020-01-07 10:00:00,91.36,91.38,91.26,91.31,269211.0,74.2646,74.2808,74.1833,74.2239,269211.0
2020-01-07 10:10:00,91.3,91.34,91.05,91.09,356046.0,74.2158,74.2483,74.0126,74.0451,356046.0
2020-01-07 10:20:00,91.09,91.12,91.0,91.09,223544.0,74.0451,74.0695,73.9719,74.0451,223544.0
2020-01-07 10:30:00,91.08,91.15,90.9,91.14,354941.0,74.037,74.0939,73.8907,74.0857,354941.0
2020-01-07 10:40:00,91.15,91.23,91.13,91.17,52115.0,74.0939,74.1589,74.0776,74.1101,52115.0
2020-01-07 10:50:00,91.17,91.34,91.12,91.33,129301.0,74.1101,74.2483,74.0695,74.2402,129301.0
2020-01-07 11:00:00,91.34,91.45,91.29,91.44,136193.0,74.2483,74.3377,74.2077,74.3296,136193.0
2020-01-07 11:10:00,91.43,91.52,91.39,91.45,128021.0,74.3215,74.3946,74.289,74.3377,128021.0
2020-01-07 11:20:00,91.45,91.63,91.44,91.59,173249.0,74.3377,74.4841,74.3296,74.4515,173249.0
2020-01-07 11:30:00,91.58,91.59,91.49,91.51,105666.0,74.4434,74.4515,74.3703,74.3865,105666.0
2020-01-07 11:40:00,91.51,91.56,91.47,91.5,196108.0,74.3865,74.4272,74.354,74.3784,196108.0
2020-01-07 11:50:00,91.5,91.53,91.42,91.5,57381.0,74.3784,74.4028,74.3134,74.3784,57381.0
2020-01-07 12:00:00,91.5,91.55,91.44,91.46,54004.0,74.3784,74.419,74.3296,74.3459,54004.0
2020-01-07 12:10:00,91.45,91.45,91.29,91.3,41038.0,74.3377,74.3377,74.2077,74.2158,41038.0
2020-01-07 12:20:00,91.29,91.35,91.28,91.29,40709.0,74.2077,74.2565,74.1996,74.2077,40709.0
2020-01-07 12:30:00,91.29,91.42,91.29,91.4,52568.0,74.2077,74.3134,74.2077,74.2971,52568.0
2020-01-07 12:40:00,91.4,91.43,91.37,91.42,38258.0,74.2971,74.3215,74.2727,74.3134,38258.0
2020-01-07 12:50:00,91.41,91.45,91.38,91.39,36252.0,74.3052,74.3377,74.2808,74.289,36252.0
2020-01-07 13:00:00,91.39,91.45,91.39,91.42,36053.0,74.289,74.3377,74.289,74.3134,36053.0
2020-01-07 13:10:00,91.42,91.48,91.41,91.43,44235.0,74.3134,74.3621,74.3052,74.3215,44235.0
2020-01-07 13:20:00,91.43,91.44,91.33,91.34,36984.0,74.3215,74.3296,74.2402,74.2483,36984.0
2020-01-07 13:30:00,91.34,91.35,91.25,91.25,54557.0,74.2483,74.2565,74.1752,74.1752,54557.0
2020-01-07 13:40:00,91.25,91.27,91.2,91.22,66940.0,74.1752,74.1914,74.1345,74.1508,66940.0
2020-01-07 13:50:00,91.2,91.23,91.13,91.15,61514.0,74.1345,74.1589,74.0776,74.0939,61514.0
2020-01-07 14:00:00,91.15,91.17,91.07,91.08,91291.0,74.0939,74.1101,74.0288,74.037,91291.0
2020-01-07 14:10:00,91.08,91.08,90.86,90.87,114034.0,74.037,74.037,73.8581,73.8663,114034.0
2020-01-07 14:20:00,90.86,91.05,90.85,90.98,147792.0,73.8581,74.0126,73.85,73.9557,147792.0
2020-01-07 14:30:00,90.98,91.08,90.97,91.0,187578.0,73.9557,74.037,73.9476,73.9719,187578.0
2020-01-07 14:40:00,91.0,91.06,90.98,91.04,134794.0,73.9719,74.0207,73.9557,74.0045,134794.0
2020-01-07 14:50:00,91.04,91.18,91.03,91.15,55685.0,74.0045,74.1183,73.9963,74.0939,55685.0
2020-01-07 15:00:00,91.15,91.28,91.15,91.27,99100.0,74.0939,74.1996,74.0939,74.1914,99100.0
2020-01-07 15:10:00,91.27,91.35,91.26,91.32,126370.0,74.1914,74.2565,74.1833,74.2321,126370.0
2020-01-07 15:20:00,91.33,91.35,91.26,91.29,138567.0,74.2402,74.2565,74.1833,74.2077,138567.0
2020-01-07 15:30:00,91.31,91.32,91.23,91.24,388419.0,74.2239,74.2321,74.1589,74.167,388419.0
2020-01-07 15:40:00,91.24,91.31,91.24,91.29,209510.0,74.167,74.2239,74.167,74.2077,209510.0
2020-01-07 15:50:00,91.29,91.37,91.25,91.28,845841.0,74.2077,74.2727,74.1752,74.1996,845841.0
2020-01-08 09:30:00,91.39,91.39,91.06,91.21,186287.0,74.289,74.289,74.0207,74.1426,186287.0
2020-01-08 09:40:00,91.19,91.41,91.19,91.37,139819.0,74.1264,74.3052,74.1264,74.2727,139819.0
2020-01-08 09:50:00,91.37,91.48,91.33,91.37,121205.0,74.2727,74.3621,74.2402,74.2727,121205.0
2020-01-08 10:00:00,91.37,91.46,91.31,91.42,67451.0,74.2727,74.3459,74.2239,74.3134,67451.0
2020-01-08 10:10:00,91.42,91.56,91.4,91.41,73853.0,74.3134,74.4272,74.2971,74.3052,73853.0
2020-01-08 10:20:00,91.4,91.47,91.36,91.39,145982.0,74.2971,74.354,74.2646,74.289,145982.0
2020-01-08 10:30:00,91.38,91.46,91.35,91.44,67924.0,74.2808,74.3459,74.2565,74.3296,67924.0
2020-01-08 10:40:00,91.43,91.43,91.26,91.35,61694.0,74.3215,74.3215,74.1833,74.2565,61694.0
2020-01-08 10:50:00,91.35,91.4,91.3,91.36,56980.0,74.2565,74.2971,74.2158,74.2646,56980.0
2020-01-08 11:00:00,91.36,91.41,91.25,91.41,59801.0,74.2646,74.3052,74.1752,74.3052,59801.0
2020-01-08 11:10:00,91.4,91.44,91.34,91.42,61684.0,74.2971,74.3296,74.2483,74.3134,61684.0
2020-01-08 11:20:00,91.42,91.49,91.39,91.47,120695.0,74.3134,74.3703,74.289,74.354,120695.0
2020-01-08 11:30:00,91.45,91.62,91.39,91.56,101187.0,74.3377,74.4759,74.289,74.4272,101187.0
2020-01-08 11:40:00,91.55,91.64,91.53,91.6,132646.0,74.419,74.4922,74.4028,74.4597,132646.0
2020-01-08 11:50:00,91.6,91.66,91.47,91.48,75112.0,74.4597,74.5084,74.354,74.3621,75112.0
2020-01-08 12:00:00,91.48,91.48,91.34,91.35,67760.0,74.3621,74.3621,74.2483,74.2565,67760.0
2020-01-08 12:10:00,91.35,91.35,91.26,91.35,43462.0,74.2565,74.2565,74.1833,74.2565,43462.0
2020-01-08 12:20:00,91.34,91.34,91.21,91.22,43065.0,74.2483,74.2483,74.1426,74.1508,43065.0
2020-01-08 12:30:00,91.22,91.32,91.22,91.29,78370.0,74.1508,74.2321,74.1508,74.2077,78370.0
2020-01-08 12:40:00,91.28,91.36,91.28,91.32,46331.0,74.1996,74.2646,74.1996,74.2321,46331.0
2020-01-08 12:50:00,91.3,91.38,91.28,91.37,67554.0,74.2158,74.2808,74.1996,74.2727,67554.0
2020-01-08 13:00:00,91.36,91.38,91.26,91.28,59232.0,74.2646,74.2808,74.1833,74.1996,59232.0
2020-01-08 13:10:00,91.27,91.31,91.23,91.27,57228.0,74.1914,74.2239,74.1589,74.1914,57228.0
2020-01-08 13:20:00,91.27,91.35,91.26,91.34,75931.0,74.1914,74.2565,74.1833,74.2483,75931.0
2020-01-08 13:30:00,91.34,91.44,91.33,91.43,49611.0,74.2483,74.3296,74.2402,74.3215,49611.0
2020-01-08 13:40:00,91.43,91.51,91.43,91.45,65703.0,74.3215,74.3865,74.3215,74.3377,65703.0
2020-01-08 13:50:00,91.45,91.51,91.44,91.48,43738.0,74.3377,74.3865,74.3296,74.3621,43738.0
2020-01-08 14:00:00,91.48,91.53,91.48,91.48,82345.0,74.3621,74.4028,74.3621,74.3621,82345.0
2020-01-08 14:10:00,91.49,91.57,91.47,91.54,90224.0,74.3703,74.4353,74.354,74.4109,90224.0
2020-01-08 14:20:00,91.53,91.57,91.47,91.5,69911.0,74.4028,74.4353,74.354,74.3784,69911.0
2020-01-08 14:30:00,91.5,91.56,91.47,91.56,91089.0,74.3784,74.4272,74.354,74.4272,91089.0
2020-01-08 14:40:00,91.55,91.64,91.5,91.64,113028.0,74.419,74.4922,74.3784,74.4922,113028.0
2020-01-08 14:50:00,91.63,91.73,91.57,91.73,1366416.0,74.4841,74.5653,74.4353,74.5653,1366416.0
2020-01-08 15:00:00,91.73,91.81,91.71,91.79,629313.0,74.5653,74.6304,74.5491,74.6141,629313.0
2020-01-08 15:10:00,91.79,91.79,91.73,91.74,134854.0,74.6141,74.6141,74.5653,74.5735,134854.0
2020-01-08 15:20:00,91.73,91.8,91.72,91.78,147708.0,74.5653,74.6222,74.5572,74.606,147708.0
2020-01-08 15:30:00,91.78,91.81,91.73,91.81,174174.0,74.606,74.6304,74.5653,74.6304,174174.0
2020-01-08 15:40:00,91.81,91.81,91.62,91.62,435219.0,74.6304,74.6304,74.4759,74.4759,435219.0
2020-01-08 15:50:00,91.63,91.7,91.58,91.6,675342.0,74.4841,74.541,74.4434,74.4597,675342.0
2020-01-09 09:30:00,91.61,91.69,91.35,91.36,140313.0,74.4678,74.5328,74.2565,74.2646,140313.0
2020-01-09 09:40:00,91.39,91.67,91.39,91.65,149945.0,74.289,74.5166,74.289,74.5003,149945.0
2020-01-09 09:50:00,91.65,91.68,91.51,91.58,179788.0,74.5003,74.5247,74.3865,74.4434,179788.0
2020-01-09 10:00:00,91.58,91.64,91.56,91.58,44625.0,74.4434,74.4922,74.4272,74.4434,44625.0
2020-01-09 10:10:00,91.58,91.69,91.54,91.65,44118.0,74.4434,74.5328,74.4109,74.5003,44118.0
2020-01-09 10:20:00,91.65,91.69,91.62,91.65,29390.0,74.5003,74.5328,74.4759,74.5003,29390.0
2020-01-09 10:30:00,91.66,91.71,91.61,91.68,40161.0,74.5084,74.5491,74.4678,74.5247,40161.0
2020-01-09 10:40:00,91.69,91.75,91.65,91.7,50570.0,74.5328,74.5816,74.5003,74.541,50570.0
2020-01-09 10:50:00,91.71,91.72,91.61,91.62,36177.0,74.5491,74.5572,74.4678,74.4759,36177.0
2020-01-09 11:00:00,91.64,91.67,91.62,91.66,46781.0,74.4922,74.5166,74.4759,74.5084,46781.0
2020-01-09 11:10:00,91.66,91.67,91.62,91.66,63787.0,74.5084,74.5166,74.4759,74.5084,63787.0
2020-01-09 11:20:00,91.66,91.74,91.64,91.66,42499.0,74.5084,74.5735,74.4922,74.5084,42499.0
2020-01-09 11:30:00,91.65,91.73,91.64,91.7,49583.0,74.5003,74.5653,74.4922,74.541,49583.0
2020-01-09 11:40:00,91.7,91.76,91.69,91.69,44481.0,74.541,74.5897,74.5328,74.5328,44481.0
2020-01-09 11:50:00,91.69,91.72,91.59,91.6,32059.0,74.5328,74.5572,74.4515,74.4597,32059.0
2020-01-09 12:00:00,91.6,91.74,91.6,91.7,37424.0,74.4597,74.5735,74.4597,74.541,37424.0
2020-01-09 12:10:00,91.7,91.83,91.69,91.83,58778.0,74.541,74.6466,74.5328,74.6466,58778.0
2020-01-09 12:20:00,91.82,91.82,91.73,91.73,31868.0,74.6385,74.6385,74.5653,74.5653,31868.0
2020-01-09 12:30:00,91.73,91.75,91.67,91.69,24511.0,74.5653,74.5816,74.5166,74.5328,24511.0
2020-01-09 12:40:00,91.69,91.74,91.68,91.71,23344.0,74.5328,74.5735,74.5247,74.5491,23344.0
2020-01-09 12:50:00,91.7,91.77,91.69,91.7,30594.0,74.541,74.5979,74.5328,74.541,30594.0
2020-01-09 13:00:00,91.71,91.78,91.7,91.73,56220.0,74.5491,74.606,74.541,74.5653,56220.0
2020-01-09 13:10:00,91.74,91.79,91.71,91.76,148058.0,74.5735,74.6141,74.5491,74.5897,148058.0
2020-01-09 13:20:00,91.75,91.81,91.7,91.81,50859.0,74.5816,74.6304,74.541,74.6304,50859.0
2020-01-09 13:30:00,91.81,91.81,91.75,91.79,53109.0,74.6304,74.6304,74.5816,74.6141,53109.0
2020-01-09 13:40:00,91.79,91.87,91.78,91.82,39077.0,74.6141,74.6791,74.606,74.6385,39077.0
2020-01-09 13:50:00,91.82,91.85,91.81,91.83,38732.0,74.6385,74.6629,74.6304,74.6466,38732.0
2020-01-09 14:00:00,91.82,91.87,91.77,91.79,37438.0,74.6385,74.6791,74.5979,74.6141,37438.0
2020-01-09 14:10:00,91.78,91.8,91.72,91.77,150055.0,74.606,74.6222,74.5572,74.5979,150055.0
2020-01-09 14:20:00,91.77,91.79,91.75,91.79,121104.0,74.5979,74.6141,74.5816,74.6141,121104.0
2020-01-09 14:30:00,91.79,91.82,91.76,91.78,45186.0,74.6141,74.6385,74.5897,74.606,45186.0
2020-01-09 14:40:00,91.77,91.81,91.74,91.76,127898.0,74.5979,74.6304,74.5735,74.5897,127898.0
2020-01-09 14:50:00,91.76,91.78,91.73,91.76,33998.0,74.5897,74.606,74.5653,74.5897,33998.0
2020-01-09 15:00:00,91.77,91.77,91.69,91.7,77141.0,74.5979,74.5979,74.5328,74.541,77141.0
2020-01-09 15:10:00,91.69,91.75,91.68,91.75,45454.0,74.5328,74.5816,74.5247,74.5816,45454.0
2020-01-09 15:20:00,91.76,91.77,91.7,91.72,129884.0,74.5897,74.5979,74.541,74.5572,129884.0
2020-01-09 15:30:00,91.72,91.75,91.58,91.59,131439.0,74.5572,74.5816,74.4434,74.4515,131439.0
2020-01-09 15:40:00,91.59,91.61,91.49,91.5,221945.0,74.4515,74.4678,74.3703,74.3784,221945.0
2020-01-09 15:50:00,91.5,91.61,91.5,91.6,376099.0,74.3784,74.4678,74.3784,74.4597,376099.0
2020-01-10 09:30:00,91.75,91.9,91.59,91.59,232339.0,74.5816,74.7035,74.4515,74.4515,232339.0
2020-01-10 09:40:00,91.59,91.66,91.52,91.64,115296.0,74.4515,74.5084,74.3946,74.4922,115296.0
2020-01-10 09:50:00,91.64,91.8,91.64,91.79,107340.0,74.4922,74.6222,74.4922,74.6141,107340.0
2020-01-10 10:00:00,91.8,91.97,91.8,91.97,53667.0,74.6222,74.7604,74.6222,74.7604,53667.0
2020-01-10 10:10:00,91.98,91.98,91.89,91.96,121517.0,74.7686,74.7686,74.6954,74.7523,121517.0
2020-01-10 10:20:00,91.96,92.02,91.93,92.0,105232.0,74.7523,74.8011,74.7279,74.7848,105232.0
2020-01-10 10:30:00,91.99,92.01,91.91,91.97,263334.0,74.7767,74.793,74.7117,74.7604,263334.0
2020-01-10 10:40:00,91.96,92.01,91.87,91.9,79960.0,74.7523,74.793,74.6791,74.7035,79960.0
2020-01-10 10:50:00,91.88,92.11,91.88,92.1,120915.0,74.6873,74.8742,74.6873,74.8661,120915.0
2020-01-10 11:00:00,92.11,92.19,92.09,92.15,244836.0,74.8742,74.9393,74.858,74.9068,244836.0
2020-01-10 11:10:00,92.15,92.19,92.1,92.14,75027.0,74.9068,74.9393,74.8661,74.8986,75027.0
2020-01-10 11:20:00,92.15,92.18,92.06,92.08,34924.0,74.9068,74.9311,74.8336,74.8499,34924.0
2020-01-10 11:30:00,92.08,92.09,91.98,92.06,46813.0,74.8499,74.858,74.7686,74.8336,46813.0
2020-01-10 11:40:00,92.06,92.08,91.97,92.0,91641.0,74.8336,74.8499,74.7604,74.7848,91641.0
2020-01-10 11:50:00,92.0,92.08,91.99,92.05,32781.0,74.7848,74.8499,74.7767,74.8255,32781.0
2020-01-10 12:00:00,92.06,92.07,91.89,91.9,52357.0,74.8336,74.8417,74.6954,74.7035,52357.0
2020-01-10 12:10:00,91.9,91.93,91.84,91.84,74122.0,74.7035,74.7279,74.6548,74.6548,74122.0
2020-01-10 12:20:00,91.84,91.87,91.82,91.85,60566.0,74.6548,74.6791,74.6385,74.6629,60566.0
2020-01-10 12:30:00,91.84,91.99,91.83,91.97,182326.0,74.6548,74.7767,74.6466,74.7604,182326.0
2020-01-10 12:40:00,91.97,92.12,91.96,92.1,72512.0,74.7604,74.8824,74.7523,74.8661,72512.0
2020-01-10 12:50:00,92.11,92.13,92.01,92.07,58427.0,74.8742,74.8905,74.793,74.8417,58427.0
2020-01-10 13:00:00,92.06,92.18,92.06,92.17,48315.0,74.8336,74.9311,74.8336,74.923,48315.0
2020-01-10 13:10:00,92.17,92.19,92.12,92.18,49339.0,74.923,74.9393,74.8824,74.9311,49339.0
2020-01-10 13:20:00,92.19,92.3,92.19,92.23,99880.0,74.9393,75.0287,74.9393,74.9718,99880.0
2020-01-10 13:30:00,92.23,92.25,92.18,92.25,145994.0,74.9718,74.988,74.9311,74.988,145994.0
2020-01-10 13:40:00,92.24,92.3,92.19,92.3,25784.0,74.9799,75.0287,74.9393,75.0287,25784.0
2020-01-10 13:50:00,92.3,92.35,92.28,92.34,35768.0,75.0287,75.0693,75.0124,75.0612,35768.0
2020-01-10 14:00:00,92.34,92.39,92.29,92.3,68155.0,75.0612,75.1018,75.0206,75.0287,68155.0
2020-01-10 14:10:00,92.29,92.31,92.22,92.3,32120.0,75.0206,75.0368,74.9637,75.0287,32120.0
2020-01-10 14:20:00,92.3,92.37,92.28,92.33,57259.0,75.0287,75.0856,75.0124,75.0531,57259.0
2020-01-10 14:30:00,92.33,92.36,92.29,92.3,51218.0,75.0531,75.0775,75.0206,75.0287,51218.0
2020-01-10 14:40:00,92.29,92.29,92.21,92.24,38313.0,75.0206,75.0206,74.9555,74.9799,38313.0
2020-01-10 14:50:00,92.24,92.29,92.22,92.27,67655.0,74.9799,75.0206,74.9637,75.0043,67655.0
2020-01-10 15:00:00,92.28,92.28,92.18,92.23,87459.0,75.0124,75.0124,74.9311,74.9718,87459.0
2020-01-10 15:10:00,92.23,92.29,92.22,92.26,53129.0,74.9718,75.0206,74.9637,74.9962,53129.0
2020-01-10 15:20:00,92.26,92.33,92.24,92.26,147783.0,74.9962,75.0531,74.9799,74.9962,147783.0
2020-01-10 15:30:00,92.25,92.35,92.23,92.32,118717.0,74.988,75.0693,74.9718,75.0449,118717.0
2020-01-10 15:40:00,92.32,92.37,92.23,92.23,190817.0,75.0449,75.0856,74.9718,74.9718,190817.0
2020-01-10 15:50:00,92.23,92.35,92.23,92.31,350486.0,74.9718,75.0693,74.9718,75.0368,350486.0
2020-01-13 09:30:00,92.37,92.55,92.34,92.52,312440.0,75.0856,75.2319,75.0612,75.2075,312440.0
2020-01-13 09:40:00,92.52,92.8,92.5,92.78,141564.0,75.2075,75.4351,75.1913,75.4189,141564.0
2020-01-13 09:50:00,92.79,92.8,92.62,92.75,107447.0,75.427,75.4351,75.2888,75.3945,107447.0
2020-01-13 10:00:00,92.77,92.88,92.76,92.87,151552.0,75.4107,75.5002,75.4026,75.492,151552.0
2020-01-13 10:10:00,92.87,92.96,92.83,92.83,78727.0,75.492,75.5652,75.4595,75.4595,78727.0
2020-01-13 10:20:00,92.82,92.91,92.82,92.88,419433.0,75.4514,75.5245,75.4514,75.5002,419433.0
2020-01-13 10:30:00,92.88,92.94,92.83,92.89,437081.0,75.5002,75.5489,75.4595,75.5083,437081.0
2020-01-13 10:40:00,92.89,92.97,92.88,92.92,77345.0,75.5083,75.5733,75.5002,75.5327,77345.0
2020-01-13 10:50:00,92.91,93.04,92.86,92.98,76891.0,75.5245,75.6302,75.4839,75.5814,76891.0
2020-01-13 11:00:00,92.98,93.14,92.86,93.12,121991.0,75.5814,75.7115,75.4839,75.6952,121991.0
2020-01-13 11:10:00,93.12,93.14,93.05,93.09,184375.0,75.6952,75.7115,75.6383,75.6709,184375.0
2020-01-13 11:20:00,93.09,93.1,92.99,93.03,135976.0,75.6709,75.679,75.5896,75.6221,135976.0
2020-01-13 11:30:00,93.03,93.1,92.99,93.08,235602.0,75.6221,75.679,75.5896,75.6627,235602.0
2020-01-13 11:40:00,93.09,93.12,93.08,93.12,23751.0,75.6709,75.6952,75.6627,75.6952,23751.0
2020-01-13 11:50:00,93.12,93.2,93.12,93.2,113703.0,75.6952,75.7603,75.6952,75.7603,113703.0
2020-01-13 12:00:00,93.2,93.25,93.12,93.12,161121.0,75.7603,75.8009,75.6952,75.6952,161121.0
2020-01-13 12:10:00,93.13,93.2,93.12,93.19,35400.0,75.7034,75.7603,75.6952,75.7521,35400.0
2020-01-13 12:20:00,93.19,93.22,93.13,93.16,56463.0,75.7521,75.7765,75.7034,75.7278,56463.0
2020-01-13 12:30:00,93.16,93.2,93.08,93.08,75213.0,75.7278,75.7603,75.6627,75.6627,75213.0
2020-01-13 12:40:00,93.09,93.13,93.08,93.09,96651.0,75.6709,75.7034,75.6627,75.6709,96651.0
2020-01-13 12:50:00,93.1,93.11,93.04,93.04,63698.0,75.679,75.6871,75.6302,75.6302,63698.0
2020-01-13 13:00:00,93.04,93.05,92.99,93.02,33406.0,75.6302,75.6383,75.5896,75.614,33406.0
2020-01-13 13:10:00,93.02,93.02,92.91,92.99,62125.0,75.614,75.614,75.5245,75.5896,62125.0
2020-01-13 13:20:00,92.99,92.99,92.95,92.97,35298.0,75.5896,75.5896,75.5571,75.5733,35298.0
2020-01-13 13:30:00,92.98,92.99,92.94,92.99,43069.0,75.5814,75.5896,75.5489,75.5896,43069.0
2020-01-13 13:40:00,92.98,93.04,92.97,93.03,68413.0,75.5814,75.6302,75.5733,75.6221,68413.0
2020-01-13 13:50:00,93.03,93.12,93.03,93.08,76022.0,75.6221,75.6952,75.6221,75.6627,76022.0
2020-01-13 14:00:00,93.08,93.14,93.08,93.11,100956.0,75.6627,75.7115,75.6627,75.6871,100956.0
2020-01-13 14:10:00,93.11,93.21,93.1,93.21,185751.0,75.6871,75.7684,75.679,75.7684,185751.0
2020-01-13 14:20:00,93.2,93.31,93.2,93.3,65356.0,75.7603,75.8497,75.7603,75.8416,65356.0
2020-01-13 14:30:00,93.29,93.33,93.19,93.19,84463.0,75.8334,75.866,75.7521,75.7521,84463.0
2020-01-13 14:40:00,93.2,93.21,93.1,93.11,92069.0,75.7603,75.7684,75.679,75.6871,92069.0
2020-01-13 14:50:00,93.12,93.13,93.07,93.12,57617.0,75.6952,75.7034,75.6546,75.6952,57617.0
2020-01-13 15:00:00,93.12,93.18,93.1,93.14,71147.0,75.6952,75.744,75.679,75.7115,71147.0
2020-01-13 15:10:00,93.15,93.18,93.12,93.13,100213.0,75.7196,75.744,75.6952,75.7034,100213.0
2020-01-13 15:20:00,93.13,93.2,93.1,93.11,89926.0,75.7034,75.7603,75.679,75.6871,89926.0
2020-01-13 15:30:00,93.12,93.29,93.1,93.21,163619.0,75.6952,75.8334,75.679,75.7684,163619.0
2020-01-13 15:40:00,93.22,93.32,93.2,93.28,122847.0,75.7765,75.8578,75.7603,75.8253,122847.0
2020-01-13 15:50:00,93.29,93.39,93.28,93.39,529537.0,75.8334,75.9147,75.8253,75.9147,529537.0
2020-01-14 09:30:00,93.3,93.35,92.91,93.06,210503.0,75.8416,75.8822,75.5245,75.6465,210503.0
2020-01-14 09:40:00,93.07,93.21,92.99,93.13,104513.0,75.6546,75.7684,75.5896,75.7034,104513.0
2020-01-14 09:50:00,93.15,93.15,92.96,93.03,88978.0,75.7196,75.7196,75.5652,75.6221,88978.0
2020-01-14 10:00:00,93.03,93.05,92.87,92.91,106565.0,75.6221,75.6383,75.492,75.5245,106565.0
2020-01-14 10:10:00,92.92,93.0,92.9,92.91,89727.0,75.5327,75.5977,75.5164,75.5245,89727.0
2020-01-14 10:20:00,92.9,92.9,92.65,92.73,173762.0,75.5164,75.5164,75.3132,75.3782,173762.0
2020-01-14 10:30:00,92.74,92.9,92.74,92.84,102163.0,75.3864,75.5164,75.3864,75.4676,102163.0
2020-01-14 10:40:00,92.84,93.0,92.8,92.99,84721.0,75.4676,75.5977,75.4351,75.5896,84721.0
2020-01-14 10:50:00,93.0,93.02,92.84,92.86,109955.0,75.5977,75.614,75.4676,75.4839,109955.0
2020-01-14 11:00:00,92.88,92.92,92.8,92.89,89314.0,75.5002,75.5327,75.4351,75.5083,89314.0
2020-01-14 11:10:00,92.89,92.92,92.8,92.81,44695.0,75.5083,75.5327,75.4351,75.4433,44695.0
2020-01-14 11:20:00,92.8,92.83,92.74,92.83,59781.0,75.4351,75.4595,75.3864,75.4595,59781.0
2020-01-14 11:30:00,92.83,92.85,92.77,92.77,34103.0,75.4595,75.4758,75.4107,75.4107,34103.0
2020-01-14 11:40:00,92.78,92.85,92.76,92.79,46919.0,75.4189,75.4758,75.4026,75.427,46919.0
2020-01-14 11:50:00,92.78,92.82,92.68,92.71,49752.0,75.4189,75.4514,75.3376,75.362,49752.0
2020-01-14 12:00:00,92.74,92.76,92.66,92.68,48411.0,75.3864,75.4026,75.3213,75.3376,48411.0
2020-01-14 12:10:00,92.68,92.75,92.64,92.66,101398.0,75.3376,75.3945,75.3051,75.3213,101398.0
2020-01-14 12:20:00,92.67,92.8,92.66,92.76,36578.0,75.3295,75.4351,75.3213,75.4026,36578.0
2020-01-14 12:30:00,92.77,92.9,92.77,92.9,60279.0,75.4107,75.5164,75.4107,75.5164,60279.0
2020-01-14 12:40:00,92.89,92.96,92.88,92.95,61127.0,75.5083,75.5652,75.5002,75.5571,61127.0
2020-01-14 12:50:00,92.96,92.96,92.87,92.9,68064.0,75.5652,75.5652,75.492,75.5164,68064.0
2020-01-14 13:00:00,92.92,92.92,92.85,92.91,43896.0,75.5327,75.5327,75.4758,75.5245,43896.0
2020-01-14 13:10:00,92.91,92.91,92.77,92.78,77714.0,75.5245,75.5245,75.4107,75.4189,77714.0
2020-01-14 13:20:00,92.78,92.83,92.77,92.79,30809.0,75.4189,75.4595,75.4107,75.427,30809.0
2020-01-14 13:30:00,92.79,92.85,92.67,92.74,102532.0,75.427,75.4758,75.3295,75.3864,102532.0
2020-01-14 13:40:00,92.74,92.79,92.69,92.75,61366.0,75.3864,75.427,75.3457,75.3945,61366.0
2020-01-14 13:50:00,92.75,92.77,92.67,92.68,69604.0,75.3945,75.4107,75.3295,75.3376,69604.0
2020-01-14 14:00:00,92.68,92.68,92.52,92.61,46456.0,75.3376,75.3376,75.2075,75.2807,46456.0
2020-01-14 14:10:00,92.61,92.65,92.56,92.61,62078.0,75.2807,75.3132,75.24,75.2807,62078.0
2020-01-14 14:20:00,92.63,92.73,92.62,92.68,54896.0,75.2969,75.3782,75.2888,75.3376,54896.0
2020-01-14 14:30:00,92.68,92.73,92.64,92.73,36862.0,75.3376,75.3782,75.3051,75.3782,36862.0
2020-01-14 14:40:00,92.74,92.8,92.7,92.79,42969.0,75.3864,75.4351,75.3538,75.427,42969.0
2020-01-14 14:50:00,92.79,92.8,92.69,92.7,58708.0,75.427,75.4351,75.3457,75.3538,58708.0
2020-01-14 15:00:00,92.69,92.8,92.68,92.77,42661.0,75.3457,75.4351,75.3376,75.4107,42661.0
2020-01-14 15:10:00,92.77,92.82,92.7,92.8,53802.0,75.4107,75.4514,75.3538,75.4351,53802.0
2020-01-14 15:20:00,92.81,92.85,92.75,92.79,110614.0,75.4433,75.4758,75.3945,75.427,110614.0
2020-01-14 15:30:00,92.79,92.89,92.77,92.85,119373.0,75.427,75.5083,75.4107,75.4758,119373.0
2020-01-14 15:40:00,92.85,92.95,92.85,92.88,127870.0,75.4758,75.5571,75.4758,75.5002,127870.0
2020-01-14 15:50:00,92.87,93.06,92.82,93.02,359901.0,75.492,75.6465,75.4514,75.614,359901.0
2020-01-15 09:30:00,93.26,93.81,93.25,93.47,202126.0,75.8091,76.2561,75.8009,75.9798,202126.0
2020-01-15 09:40:00,93.47,93.76,93.47,93.63,71305.0,75.9798,76.2155,75.9798,76.1098,71305.0
2020-01-15 09:50:00,93.62,93.69,93.56,93.65,131853.0,76.1017,76.1586,76.0529,76.1261,131853.0
2020-01-15 10:00:00,93.66,93.67,93.45,93.46,123758.0,76.1342,76.1423,75.9635,75.9716,123758.0
2020-01-15 10:10:00,93.46,93.54,93.33,93.54,74487.0,75.9716,76.0367,75.866,76.0367,74487.0
2020-01-15 10:20:00,93.56,93.66,93.53,93.65,67990.0,76.0529,76.1342,76.0285,76.1261,67990.0
2020-01-15 10:30:00,93.66,93.74,93.63,93.67,38018.0,76.1342,76.1992,76.1098,76.1423,38018.0
2020-01-15 10:40:00,93.67,93.9,93.66,93.89,54554.0,76.1423,76.3293,76.1342,76.3212,54554.0
2020-01-15 10:50:00,93.89,93.91,93.73,93.74,68854.0,76.3212,76.3374,76.1911,76.1992,68854.0
2020-01-15 11:00:00,93.75,93.86,93.7,93.84,196682.0,76.2074,76.2968,76.1667,76.2805,196682.0
2020-01-15 11:10:00,93.83,93.89,93.74,93.87,35808.0,76.2724,76.3212,76.1992,76.3049,35808.0
2020-01-15 11:20:00,93.87,93.94,93.77,93.92,131568.0,76.3049,76.3618,76.2236,76.3455,131568.0
2020-01-15 11:30:00,93.93,93.98,93.9,93.94,127058.0,76.3537,76.3943,76.3293,76.3618,127058.0
2020-01-15 11:40:00,93.94,94.0,93.92,93.99,189656.0,76.3618,76.4106,76.3455,76.4025,189656.0
2020-01-15 11:50:00,93.99,94.01,93.86,93.9,96740.0,76.4025,76.4187,76.2968,76.3293,96740.0
2020-01-15 12:00:00,93.91,93.95,93.83,93.84,67599.0,76.3374,76.3699,76.2724,76.2805,67599.0
2020-01-15 12:10:00,93.86,93.87,93.79,93.8,40698.0,76.2968,76.3049,76.2399,76.248,40698.0
2020-01-15 12:20:00,93.8,93.88,93.76,93.77,30097.0,76.248,76.313,76.2155,76.2236,30097.0
2020-01-15 12:30:00,93.77,93.88,93.76,93.87,34200.0,76.2236,76.313,76.2155,76.3049,34200.0
2020-01-15 12:40:00,93.87,93.92,93.84,93.86,39147.0,76.3049,76.3455,76.2805,76.2968,39147.0
2020-01-15 12:50:00,93.85,93.9,93.79,93.82,49680.0,76.2886,76.3293,76.2399,76.2643,49680.0
2020-01-15 13:00:00,93.83,93.9,93.82,93.9,37663.0,76.2724,76.3293,76.2643,76.3293,37663.0
2020-01-15 13:10:00,93.89,93.9,93.85,93.87,27058.0,76.3212,76.3293,76.2886,76.3049,27058.0
2020-01-15 13:20:00,93.87,93.92,93.85,93.87,24440.0,76.3049,76.3455,76.2886,76.3049,24440.0
2020-01-15 13:30:00,93.86,93.93,93.86,93.93,88954.0,76.2968,76.3537,76.2968,76.3537,88954.0
2020-01-15 13:40:00,93.93,94.01,93.92,94.0,321886.0,76.3537,76.4187,76.3455,76.4106,321886.0
2020-01-15 13:50:00,94.0,94.01,93.9,93.95,78754.0,76.4106,76.4187,76.3293,76.3699,78754.0
2020-01-15 14:00:00,93.98,94.0,93.88,93.97,42781.0,76.3943,76.4106,76.313,76.3862,42781.0
2020-01-15 14:10:00,93.97,94.07,93.96,94.05,44363.0,76.3862,76.4675,76.3781,76.4512,44363.0
2020-01-15 14:20:00,94.06,94.08,94.0,94.03,61616.0,76.4594,76.4756,76.4106,76.435,61616.0
2020-01-15 14:30:00,94.03,94.08,93.98,94.08,103016.0,76.435,76.4756,76.3943,76.4756,103016.0
2020-01-15 14:40:00,94.08,94.08,93.98,94.03,72229.0,76.4756,76.4756,76.3943,76.435,72229.0
2020-01-15 14:50:00,94.03,94.05,93.99,94.0,122825.0,76.435,76.4512,76.4025,76.4106,122825.0
2020-01-15 15:00:00,93.99,94.0,93.83,93.83,56075.0,76.4025,76.4106,76.2724,76.2724,56075.0
2020-01-15 15:10:00,93.82,93.92,93.81,93.92,90723.0,76.2643,76.3455,76.2561,76.3455,90723.0
2020-01-15 15:20:00,93.91,93.93,93.81,93.83,81762.0,76.3374,76.3537,76.2561,76.2724,81762.0
2020-01-15 15:30:00,93.83,93.83,93.61,93.79,144199.0,76.2724,76.2724,76.0936,76.2399,144199.0
2020-01-15 15:40:00,93.79,93.81,93.7,93.75,196746.0,76.2399,76.2561,76.1667,76.2074,196746.0
2020-01-15 15:50:00,93.75,93.87,93.72,93.86,379807.0,76.2074,76.3049,76.183,76.2968,379807.0
2020-01-16 09:30:00,94.03,94.16,93.87,93.92,192175.0,76.435,76.5406,76.3049,76.3455,192175.0
2020-01-16 09:40:00,93.92,94.25,93.91,94.25,82053.0,76.3455,76.6138,76.3374,76.6138,82053.0
2020-01-16 09:50:00,94.25,94.27,94.09,94.09,85725.0,76.6138,76.6301,76.4837,76.4837,85725.0
2020-01-16 10:00:00,94.1,94.37,94.1,94.32,74089.0,76.4919,76.7113,76.4919,76.6707,74089.0
2020-01-16 10:10:00,94.32,94.45,94.32,94.4,134581.0,76.6707,76.7764,76.6707,76.7357,134581.0
2020-01-16 10:20:00,94.39,94.43,94.3,94.43,161240.0,76.7276,76.7601,76.6544,76.7601,161240.0
2020-01-16 10:30:00,94.44,94.5,94.38,94.39,73958.0,76.7682,76.817,76.7195,76.7276,73958.0
2020-01-16 10:40:00,94.39,94.49,94.26,94.29,38485.0,76.7276,76.8089,76.6219,76.6463,38485.0
2020-01-16 10:50:00,94.28,94.34,94.26,94.33,74729.0,76.6382,76.687,76.6219,76.6788,74729.0
2020-01-16 11:00:00,94.33,94.46,94.33,94.42,187419.0,76.6788,76.7845,76.6788,76.752,187419.0
2020-01-16 11:10:00,94.43,94.53,94.43,94.47,46576.0,76.7601,76.8414,76.7601,76.7926,46576.0
2020-01-16 11:20:00,94.47,94.48,94.3,94.31,47032.0,76.7926,76.8008,76.6544,76.6626,47032.0
2020-01-16 11:30:00,94.3,94.36,94.27,94.32,50591.0,76.6544,76.7032,76.6301,76.6707,50591.0
2020-01-16 11:40:00,94.32,94.34,94.28,94.32,53752.0,76.6707,76.687,76.6382,76.6707,53752.0
2020-01-16 11:50:00,94.31,94.35,94.29,94.29,42464.0,76.6626,76.6951,76.6463,76.6463,42464.0
2020-01-16 12:00:00,94.29,94.43,94.28,94.43,243954.0,76.6463,76.7601,76.6382,76.7601,243954.0
2020-01-16 12:10:00,94.43,94.49,94.4,94.41,99669.0,76.7601,76.8089,76.7357,76.7439,99669.0
2020-01-16 12:20:00,94.42,94.47,94.39,94.44,27962.0,76.752,76.7926,76.7276,76.7682,27962.0
2020-01-16 12:30:00,94.44,94.47,94.41,94.47,70904.0,76.7682,76.7926,76.7439,76.7926,70904.0
2020-01-16 12:40:00,94.48,94.55,94.48,94.55,53937.0,76.8008,76.8577,76.8008,76.8577,53937.0
2020-01-16 12:50:00,94.55,94.59,94.54,94.56,46579.0,76.8577,76.8902,76.8495,76.8658,46579.0
2020-01-16 13:00:00,94.55,94.59,94.53,94.59,189674.0,76.8577,76.8902,76.8414,76.8902,189674.0
2020-01-16 13:10:00,94.59,94.6,94.49,94.52,69137.0,76.8902,76.8983,76.8089,76.8333,69137.0
2020-01-16 13:20:00,94.52,94.54,94.41,94.42,54786.0,76.8333,76.8495,76.7439,76.752,54786.0
2020-01-16 13:30:00,94.42,94.47,94.42,94.46,24363.0,76.752,76.7926,76.752,76.7845,24363.0
2020-01-16 13:40:00,94.46,94.47,94.41,94.44,31449.0,76.7845,76.7926,76.7439,76.7682,31449.0
2020-01-16 13:50:00,94.44,94.52,94.43,94.5,48189.0,76.7682,76.8333,76.7601,76.817,48189.0
2020-01-16 14:00:00,94.51,94.55,94.49,94.51,33810.0,76.8251,76.8577,76.8089,76.8251,33810.0
2020-01-16 14:10:00,94.5,94.5,94.44,94.46,71187.0,76.817,76.817,76.7682,76.7845,71187.0
2020-01-16 14:20:00,94.46,94.49,94.41,94.43,38611.0,76.7845,76.8089,76.7439,76.7601,38611.0
2020-01-16 14:30:00,94.43,94.43,94.34,94.35,72996.0,76.7601,76.7601,76.687,76.6951,72996.0
2020-01-16 14:40:00,94.35,94.39,94.31,94.38,72341.0,76.6951,76.7276,76.6626,76.7195,72341.0
2020-01-16 14:50:00,94.38,94.39,94.33,94.34,137546.0,76.7195,76.7276,76.6788,76.687,137546.0
2020-01-16 15:00:00,94.34,94.36,94.29,94.36,90737.0,76.687,76.7032,76.6463,76.7032,90737.0
2020-01-16 15:10:00,94.36,94.41,94.34,94.4,41092.0,76.7032,76.7439,76.687,76.7357,41092.0
2020-01-16 15:20:00,94.4,94.41,94.33,94.37,296591.0,76.7357,76.7439,76.6788,76.7113,296591.0
2020-01-16 15:30:00,94.37,94.41,94.33,94.4,78614.0,76.7113,76.7439,76.6788,76.7357,78614.0
2020-01-16 15:40:00,94.4,94.42,94.36,94.4,97812.0,76.7357,76.752,76.7032,76.7357,97812.0
2020-01-16 15:50:00,94.39,94.63,94.39,94.62,500882.0,76.7276,76.9227,76.7276,76.9146,500882.0
2020-01-17 09:30:00,94.58,94.87,94.52,94.58,420927.0,76.882,77.1178,76.8333,76.882,420927.0
2020-01-17 09:40:00,94.6,94.78,94.6,94.75,95377.0,76.8983,77.0446,76.8983,77.0202,95377.0
2020-01-17 09:50:00,94.75,94.86,94.73,94.83,173924.0,77.0202,77.1097,77.004,77.0853,173924.0
2020-01-17 10:00:00,94.83,94.91,94.75,94.81,106899.0,77.0853,77.1503,77.0202,77.069,106899.0
2020-01-17 10:10:00,94.8,94.82,94.63,94.69,63264.0,77.0609,77.0771,76.9227,76.9715,63264.0
2020-01-17 10:20:00,94.7,94.75,94.66,94.73,47418.0,76.9796,77.0202,76.9471,77.004,47418.0
2020-01-17 10:30:00,94.74,94.79,94.71,94.77,57106.0,77.0121,77.0528,76.9877,77.0365,57106.0
2020-01-17 10:40:00,94.78,94.8,94.67,94.73,48752.0,77.0446,77.0609,76.9552,77.004,48752.0
2020-01-17 10:50:00,94.73,94.79,94.69,94.76,31708.0,77.004,77.0528,76.9715,77.0284,31708.0
2020-01-17 11:00:00,94.74,94.83,94.72,94.81,38720.0,77.0121,77.0853,76.9959,77.069,38720.0
2020-01-17 11:10:00,94.81,94.97,94.8,94.96,74406.0,77.069,77.1991,77.0609,77.1909,74406.0
2020-01-17 11:20:00,94.96,95.01,94.89,94.9,76846.0,77.1909,77.2316,77.134,77.1422,76846.0
2020-01-17 11:30:00,94.9,94.99,94.87,94.87,45967.0,77.1422,77.2153,77.1178,77.1178,45967.0
2020-01-17 11:40:00,94.88,94.9,94.82,94.9,22499.0,77.1259,77.1422,77.0771,77.1422,22499.0
2020-01-17 11:50:00,94.9,94.98,94.87,94.96,50259.0,77.1422,77.2072,77.1178,77.1909,50259.0
2020-01-17 12:00:00,94.96,95.01,94.89,94.89,35939.0,77.1909,77.2316,77.134,77.134,35939.0
2020-01-17 12:10:00,94.89,94.95,94.86,94.93,22021.0,77.134,77.1828,77.1097,77.1666,22021.0
2020-01-17 12:20:00,94.93,95.03,94.92,95.02,23693.0,77.1666,77.2478,77.1584,77.2397,23693.0
2020-01-17 12:30:00,95.02,95.02,94.92,94.94,27663.0,77.2397,77.2397,77.1584,77.1747,27663.0
2020-01-17 12:40:00,94.94,94.99,94.94,94.96,30802.0,77.1747,77.2153,77.1747,77.1909,30802.0
2020-01-17 12:50:00,94.95,95.0,94.92,94.96,42015.0,77.1828,77.2235,77.1584,77.1909,42015.0
2020-01-17 13:00:00,94.96,94.99,94.92,94.99,23953.0,77.1909,77.2153,77.1584,77.2153,23953.0
2020-01-17 13:10:00,94.98,95.02,94.97,95.01,41416.0,77.2072,77.2397,77.1991,77.2316,41416.0
2020-01-17 13:20:00,95.02,95.02,94.93,94.94,50987.0,77.2397,77.2397,77.1666,77.1747,50987.0
2020-01-17 13:30:00,94.95,94.96,94.91,94.92,42522.0,77.1828,77.1909,77.1503,77.1584,42522.0
2020-01-17 13:40:00,94.92,94.93,94.84,94.86,33081.0,77.1584,77.1666,77.0934,77.1097,33081.0
2020-01-17 13:50:00,94.87,94.87,94.8,94.81,66318.0,77.1178,77.1178,77.0609,77.069,66318.0
2020-01-17 14:00:00,94.82,94.88,94.81,94.86,60561.0,77.0771,77.1259,77.069,77.1097,60561.0
2020-01-17 14:10:00,94.87,94.91,94.87,94.91,42645.0,77.1178,77.1503,77.1178,77.1503,42645.0
2020-01-17 14:20:00,94.9,94.94,94.88,94.92,56797.0,77.1422,77.1747,77.1259,77.1584,56797.0
2020-01-17 14:30:00,94.92,94.93,94.82,94.83,47405.0,77.1584,77.1666,77.0771,77.0853,47405.0
2020-01-17 14:40:00,94.83,94.89,94.83,94.84,44575.0,77.0853,77.134,77.0853,77.0934,44575.0
2020-01-17 14:50:00,94.84,94.92,94.83,94.91,71532.0,77.0934,77.1584,77.0853,77.1503,71532.0
2020-01-17 15:00:00,94.91,94.93,94.84,94.86,92367.0,77.1503,77.1666,77.0934,77.1097,92367.0
2020-01-17 15:10:00,94.84,94.87,94.82,94.84,37594.0,77.0934,77.1178,77.0771,77.0934,37594.0
2020-01-17 15:20:00,94.84,94.88,94.81,94.85,79682.0,77.0934,77.1259,77.069,77.1015,79682.0
2020-01-17 15:30:00,94.85,94.88,94.73,94.77,114435.0,77.1015,77.1259,77.004,77.0365,114435.0
2020-01-17 15:40:00,94.78,94.83,94.69,94.71,180449.0,77.0446,77.0853,76.9715,76.9877,180449.0
2020-01-17 15:50:00,94.71,94.75,94.66,94.71,486157.0,76.9877,77.0202,76.9471,76.9877,486157.0
2020-01-21 09:30:00,94.84,94.97,94.75,94.78,254795.0,77.0934,77.1991,77.0202,77.0446,254795.0
2020-01-21 09:40:00,94.77,94.8,94.59,94.65,64757.0,77.0365,77.0609,76.8902,76.939,64757.0
2020-01-21 09:50:00,94.66,94.84,94.66,94.78,81349.0,76.9471,77.0934,76.9471,77.0446,81349.0
2020-01-21 10:00:00,94.79,95.0,94.79,94.9,130224.0,77.0528,77.2235,77.0528,77.1422,130224.0
2020-01-21 10:10:00,94.9,94.95,94.85,94.85,87121.0,77.1422,77.1828,77.1015,77.1015,87121.0
2020-01-21 10:20:00,94.86,94.98,94.84,94.98,81585.0,77.1097,77.2072,77.0934,77.2072,81585.0
2020-01-21 10:30:00,94.98,95.0,94.93,94.94,75667.0,77.2072,77.2235,77.1666,77.1747,75667.0
2020-01-21 10:40:00,94.94,94.94,94.85,94.92,44343.0,77.1747,77.1747,77.1015,77.1584,44343.0
2020-01-21 10:50:00,94.92,95.07,94.92,95.06,188243.0,77.1584,77.2804,77.1584,77.2722,188243.0
2020-01-21 11:00:00,95.07,95.27,95.07,95.23,99839.0,77.2804,77.4429,77.2804,77.4104,99839.0
2020-01-21 11:10:00,95.23,95.29,95.18,95.27,84668.0,77.4104,77.4592,77.3698,77.4429,84668.0
2020-01-21 11:20:00,95.28,95.35,95.26,95.28,54434.0,77.4511,77.508,77.4348,77.4511,54434.0
2020-01-21 11:30:00,95.28,95.31,95.22,95.25,47575.0,77.4511,77.4755,77.4023,77.4267,47575.0
2020-01-21 11:40:00,95.25,95.33,95.23,95.29,60400.0,77.4267,77.4917,77.4104,77.4592,60400.0
2020-01-21 11:50:00,95.3,95.33,95.24,95.26,190207.0,77.4673,77.4917,77.4185,77.4348,190207.0
2020-01-21 12:00:00,95.26,95.27,95.17,95.25,75212.0,77.4348,77.4429,77.3616,77.4267,75212.0
2020-01-21 12:10:00,95.25,95.25,95.18,95.23,153054.0,77.4267,77.4267,77.3698,77.4104,153054.0
2020-01-21 12:20:00,95.23,95.24,95.17,95.23,97372.0,77.4104,77.4185,77.3616,77.4104,97372.0
2020-01-21 12:30:00,95.23,95.38,95.22,95.37,82181.0,77.4104,77.5324,77.4023,77.5242,82181.0
2020-01-21 12:40:00,95.36,95.39,95.33,95.36,45993.0,77.5161,77.5405,77.4917,77.5161,45993.0
2020-01-21 12:50:00,95.36,95.45,95.35,95.44,39778.0,77.5161,77.5893,77.508,77.5811,39778.0
2020-01-21 13:00:00,95.43,95.44,95.36,95.42,36685.0,77.573,77.5811,77.5161,77.5649,36685.0
2020-01-21 13:10:00,95.42,95.43,95.36,95.37,33727.0,77.5649,77.573,77.5161,77.5242,33727.0
2020-01-21 13:20:00,95.38,95.38,95.32,95.38,28745.0,77.5324,77.5324,77.4836,77.5324,28745.0
2020-01-21 13:30:00,95.37,95.38,95.32,95.36,51718.0,77.5242,77.5324,77.4836,77.5161,51718.0
2020-01-21 13:40:00,95.37,95.43,95.31,95.41,133434.0,77.5242,77.573,77.4755,77.5567,133434.0
2020-01-21 13:50:00,95.41,95.51,95.41,95.51,63593.0,77.5567,77.638,77.5567,77.638,63593.0
2020-01-21 14:00:00,95.52,95.58,95.46,95.57,68115.0,77.6462,77.6949,77.5974,77.6868,68115.0
2020-01-21 14:10:00,95.57,95.6,95.55,95.57,45275.0,77.6868,77.7112,77.6705,77.6868,45275.0
2020-01-21 14:20:00,95.56,95.63,95.54,95.61,152392.0,77.6787,77.7356,77.6624,77.7193,152392.0
2020-01-21 14:30:00,95.61,95.61,95.49,95.54,141842.0,77.7193,77.7193,77.6218,77.6624,141842.0
2020-01-21 14:40:00,95.54,95.62,95.54,95.6,70493.0,77.6624,77.7274,77.6624,77.7112,70493.0
2020-01-21 14:50:00,95.6,95.66,95.57,95.64,40983.0,77.7112,77.76,77.6868,77.7437,40983.0
2020-01-21 15:00:00,95.64,95.68,95.59,95.62,79115.0,77.7437,77.7762,77.7031,77.7274,79115.0
2020-01-21 15:10:00,95.63,95.66,95.6,95.62,120303.0,77.7356,77.76,77.7112,77.7274,120303.0
2020-01-21 15:20:00,95.61,95.63,95.54,95.6,88587.0,77.7193,77.7356,77.6624,77.7112,88587.0
2020-01-21 15:30:00,95.61,95.69,95.58,95.65,119072.0,77.7193,77.7843,77.6949,77.7518,119072.0
2020-01-21 15:40:00,95.64,95.66,95.54,95.54,204051.0,77.7437,77.76,77.6624,77.6624,204051.0
2020-01-21 15:50:00,95.53,95.67,95.51,95.63,368282.0,77.6543,77.7681,77.638,77.7356,368282.0
2020-01-22 09:30:00,95.79,96.15,95.75,95.93,191989.0,77.8656,78.1583,77.8331,77.9794,191989.0
2020-01-22 09:40:00,95.94,96.11,95.92,96.05,114833.0,77.9876,78.1258,77.9713,78.077,114833.0
2020-01-22 09:50:00,96.05,96.07,95.91,95.94,156043.0,78.077,78.0932,77.9632,77.9876,156043.0
2020-01-22 10:00:00,95.93,96.06,95.81,95.83,155349.0,77.9794,78.0851,77.8819,77.8981,155349.0
2020-01-22 10:10:00,95.82,95.82,95.66,95.77,49627.0,77.89,77.89,77.76,77.8494,49627.0
2020-01-22 10:20:00,95.77,95.84,95.74,95.8,76564.0,77.8494,77.9063,77.825,77.8738,76564.0
2020-01-22 10:30:00,95.81,95.87,95.75,95.87,57313.0,77.8819,77.9307,77.8331,77.9307,57313.0
2020-01-22 10:40:00,95.88,95.9,95.7,95.7,31605.0,77.9388,77.955,77.7925,77.7925,31605.0
2020-01-22 10:50:00,95.71,95.77,95.7,95.74,43509.0,77.8006,77.8494,77.7925,77.825,43509.0
2020-01-22 11:00:00,95.75,95.77,95.66,95.68,59557.0,77.8331,77.8494,77.76,77.7762,59557.0
2020-01-22 11:10:00,95.69,95.72,95.65,95.66,36258.0,77.7843,77.8087,77.7518,77.76,36258.0
2020-01-22 11:20:00,95.65,95.65,95.53,95.59,40849.0,77.7518,77.7518,77.6543,77.7031,40849.0
2020-01-22 11:30:00,95.6,95.62,95.5,95.5,27199.0,77.7112,77.7274,77.6299,77.6299,27199.0
2020-01-22 11:40:00,95.5,95.51,95.31,95.32,54343.0,77.6299,77.638,77.4755,77.4836,54343.0
2020-01-22 11:50:00,95.31,95.35,95.2,95.23,274463.0,77.4755,77.508,77.386,77.4104,274463.0
2020-01-22 12:00:00,95.22,95.25,95.12,95.21,103235.0,77.4023,77.4267,77.321,77.3942,103235.0
2020-01-22 12:10:00,95.2,95.28,95.18,95.22,59743.0,77.386,77.4511,77.3698,77.4023,59743.0
2020-01-22 12:20:00,95.22,95.24,95.15,95.17,27511.0,77.4023,77.4185,77.3454,77.3616,27511.0
2020-01-22 12:30:00,95.17,95.26,95.16,95.19,19873.0,77.3616,77.4348,77.3535,77.3779,19873.0
2020-01-22 12:40:00,95.19,95.19,95.1,95.13,23889.0,77.3779,77.3779,77.3047,77.3291,23889.0
2020-01-22 12:50:00,95.14,95.22,95.13,95.18,35904.0,77.3373,77.4023,77.3291,77.3698,35904.0
2020-01-22 13:00:00,95.19,95.23,95.09,95.09,45380.0,77.3779,77.4104,77.2966,77.2966,45380.0
2020-01-22 13:10:00,95.09,95.11,95.03,95.06,178104.0,77.2966,77.3129,77.2478,77.2722,178104.0
2020-01-22 13:20:00,95.06,95.08,94.96,95.0,185109.0,77.2722,77.2885,77.1909,77.2235,185109.0
2020-01-22 13:30:00,95.01,95.01,94.87,94.94,110596.0,77.2316,77.2316,77.1178,77.1747,110596.0
2020-01-22 13:40:00,94.95,95.0,94.94,94.96,23546.0,77.1828,77.2235,77.1747,77.1909,23546.0
2020-01-22 13:50:00,94.95,95.0,94.93,94.93,47970.0,77.1828,77.2235,77.1666,77.1666,47970.0
2020-01-22 14:00:00,94.93,95.08,94.93,95.08,29972.0,77.1666,77.2885,77.1666,77.2885,29972.0
2020-01-22 14:10:00,95.08,95.1,95.04,95.05,44369.0,77.2885,77.3047,77.256,77.2641,44369.0
2020-01-22 14:20:00,95.06,95.08,95.0,95.06,30403.0,77.2722,77.2885,77.2235,77.2722,30403.0
2020-01-22 14:30:00,95.05,95.12,95.04,95.07,82484.0,77.2641,77.321,77.256,77.2804,82484.0
2020-01-22 14:40:00,95.07,95.14,95.05,95.12,41968.0,77.2804,77.3373,77.2641,77.321,41968.0
2020-01-22 14:50:00,95.12,95.14,95.09,95.11,23934.0,77.321,77.3373,77.2966,77.3129,23934.0
2020-01-22 15:00:00,95.11,95.12,95.0,95.01,82637.0,77.3129,77.321,77.2235,77.2316,82637.0
2020-01-22 15:10:00,95.01,95.03,94.9,94.97,68530.0,77.2316,77.2478,77.1422,77.1991,68530.0
2020-01-22 15:20:00,94.97,94.98,94.92,94.94,124050.0,77.1991,77.2072,77.1584,77.1747,124050.0
2020-01-22 15:30:00,94.94,95.02,94.86,94.89,81981.0,77.1747,77.2397,77.1097,77.134,81981.0
2020-01-22 15:40:00,94.89,94.93,94.82,94.87,329271.0,77.134,77.1666,77.0771,77.1178,329271.0
2020-01-22 15:50:00,94.88,95.07,94.85,94.98,568753.0,77.1259,77.2804,77.1015,77.2072,568753.0
2020-01-23 09:30:00,95.09,95.18,94.69,94.91,334325.0,77.2966,77.3698,76.9715,77.1503,334325.0
2020-01-23 09:40:00,94.91,95.22,94.91,95.22,109822.0,77.1503,77.4023,77.1503,77.4023,109822.0
2020-01-23 09:50:00,95.21,95.4,95.21,95.33,72398.0,77.3942,77.5486,77.3942,77.4917,72398.0
2020-01-23 10:00:00,95.31,95.37,95.21,95.26,113268.0,77.4755,77.5242,77.3942,77.4348,113268.0
2020-01-23 10:10:00,95.24,95.43,95.23,95.41,118268.0,77.4185,77.573,77.4104,77.5567,118268.0
2020-01-23 10:20:00,95.41,95.41,95.26,95.29,142224.0,77.5567,77.5567,77.4348,77.4592,142224.0
2020-01-23 10:30:00,95.3,95.39,95.3,95.37,65340.0,77.4673,77.5405,77.4673,77.5242,65340.0
2020-01-23 10:40:00,95.36,95.52,95.36,95.44,45636.0,77.5161,77.6462,77.5161,77.5811,45636.0
2020-01-23 10:50:00,95.44,95.51,95.42,95.44,36031.0,77.5811,77.638,77.5649,77.5811,36031.0
2020-01-23 11:00:00,95.42,95.45,95.36,95.43,79427.0,77.5649,77.5893,77.5161,77.573,79427.0
2020-01-23 11:10:00,95.43,95.51,95.41,95.48,32842.0,77.573,77.638,77.5567,77.6136,32842.0
2020-01-23 11:20:00,95.47,95.53,95.4,95.42,82841.0,77.6055,77.6543,77.5486,77.5649,82841.0
2020-01-23 11:30:00,95.42,95.5,95.41,95.46,54411.0,77.5649,77.6299,77.5567,77.5974,54411.0
2020-01-23 11:40:00,95.45,95.53,95.38,95.51,242446.0,77.5893,77.6543,77.5324,77.638,242446.0
2020-01-23 11:50:00,95.5,95.51,95.42,95.49,43977.0,77.6299,77.638,77.5649,77.6218,43977.0
2020-01-23 12:00:00,95.51,95.54,95.45,95.5,75612.0,77.638,77.6624,77.5893,77.6299,75612.0
2020-01-23 12:10:00,95.51,95.67,95.47,95.59,666952.0,77.638,77.7681,77.6055,77.7031,666952.0
2020-01-23 12:20:00,95.59,95.64,95.57,95.6,58462.0,77.7031,77.7437,77.6868,77.7112,58462.0
2020-01-23 12:30:00,95.59,95.61,95.46,95.46,51129.0,77.7031,77.7193,77.5974,77.5974,51129.0
2020-01-23 12:40:00,95.45,95.5,95.44,95.5,26053.0,77.5893,77.6299,77.5811,77.6299,26053.0
2020-01-23 12:50:00,95.5,95.5,95.39,95.39,36279.0,77.6299,77.6299,77.5405,77.5405,36279.0
2020-01-23 13:00:00,95.4,95.42,95.34,95.35,36889.0,77.5486,77.5649,77.4998,77.508,36889.0
2020-01-23 13:10:00,95.37,95.43,95.36,95.43,40154.0,77.5242,77.573,77.5161,77.573,40154.0
2020-01-23 13:20:00,95.44,95.47,95.4,95.41,53566.0,77.5811,77.6055,77.5486,77.5567,53566.0
2020-01-23 13:30:00,95.42,95.45,95.4,95.41,76801.0,77.5649,77.5893,77.5486,77.5567,76801.0
2020-01-23 13:40:00,95.4,95.54,95.39,95.54,35478.0,77.5486,77.6624,77.5405,77.6624,35478.0
2020-01-23 13:50:00,95.53,95.54,95.49,95.51,60169.0,77.6543,77.6624,77.6218,77.638,60169.0
2020-01-23 14:00:00,95.52,95.59,95.48,95.58,96462.0,77.6462,77.7031,77.6136,77.6949,96462.0
2020-01-23 14:10:00,95.59,95.66,95.57,95.65,71528.0,77.7031,77.76,77.6868,77.7518,71528.0
2020-01-23 14:20:00,95.65,95.7,95.62,95.65,32202.0,77.7518,77.7925,77.7274,77.7518,32202.0
2020-01-23 14:30:00,95.65,95.71,95.63,95.71,37128.0,77.7518,77.8006,77.7356,77.8006,37128.0
2020-01-23 14:40:00,95.7,95.72,95.66,95.68,29758.0,77.7925,77.8087,77.76,77.7762,29758.0
2020-01-23 14:50:00,95.68,95.76,95.62,95.74,71981.0,77.7762,77.8412,77.7274,77.825,71981.0
2020-01-23 15:00:00,95.75,95.78,95.68,95.72,72517.0,77.8331,77.8575,77.7762,77.8087,72517.0
2020-01-23 15:10:00,95.73,95.74,95.68,95.7,39090.0,77.8169,77.825,77.7762,77.7925,39090.0
2020-01-23 15:20:00,95.71,95.78,95.69,95.76,41216.0,77.8006,77.8575,77.7843,77.8412,41216.0
2020-01-23 15:30:00,95.76,95.81,95.74,95.76,90519.0,77.8412,77.8819,77.825,77.8412,90519.0
2020-01-23 15:40:00,95.76,95.82,95.73,95.8,92926.0,77.8412,77.89,77.8169,77.8738,92926.0
2020-01-23 15:50:00,95.8,95.82,95.73,95.77,285096.0,77.8738,77.89,77.8169,77.8494,285096.0
2020-01-24 09:30:00,95.86,95.9,95.65,95.76,112686.0,77.9225,77.955,77.7518,77.8412,112686.0
2020-01-24 09:40:00,95.76,95.89,95.67,95.83,73286.0,77.8412,77.9469,77.7681,77.8981,73286.0
2020-01-24 09:50:00,95.83,95.87,95.73,95.84,114630.0,77.8981,77.9307,77.8169,77.9063,114630.0
2020-01-24 10:00:00,95.85,95.99,95.85,95.97,83697.0,77.9144,78.0282,77.9144,78.012,83697.0
2020-01-24 10:10:00,95.96,96.04,95.86,95.9,51707.0,78.0038,78.0689,77.9225,77.955,51707.0
2020-01-24 10:20:00,95.91,95.97,95.83,95.86,90310.0,77.9632,78.012,77.8981,77.9225,90310.0
2020-01-24 10:30:00,95.86,96.01,95.83,95.92,87838.0,77.9225,78.0445,77.8981,77.9713,87838.0
2020-01-24 10:40:00,95.93,95.93,95.79,95.8,191038.0,77.9794,77.9794,77.8656,77.8738,191038.0
2020-01-24 10:50:00,95.81,95.83,95.72,95.77,94196.0,77.8819,77.8981,77.8087,77.8494,94196.0
2020-01-24 11:00:00,95.78,95.93,95.76,95.88,63663.0,77.8575,77.9794,77.8412,77.9388,63663.0
2020-01-24 11:10:00,95.89,95.89,95.74,95.79,41845.0,77.9469,77.9469,77.825,77.8656,41845.0
2020-01-24 11:20:00,95.78,95.89,95.76,95.84,85793.0,77.8575,77.9469,77.8412,77.9063,85793.0
2020-01-24 11:30:00,95.84,95.9,95.82,95.87,72896.0,77.9063,77.955,77.89,77.9307,72896.0
2020-01-24 11:40:00,95.87,95.87,95.73,95.79,38580.0,77.9307,77.9307,77.8169,77.8656,38580.0
2020-01-24 11:50:00,95.79,95.83,95.72,95.73,164861.0,77.8656,77.8981,77.8087,77.8169,164861.0
2020-01-24 12:00:00,95.72,95.73,95.64,95.67,29698.0,77.8087,77.8169,77.7437,77.7681,29698.0
2020-01-24 12:10:00,95.69,95.69,95.4,95.41,130432.0,77.7843,77.7843,77.5486,77.5567,130432.0
2020-01-24 12:20:00,95.4,95.56,95.4,95.44,113618.0,77.5486,77.6787,77.5486,77.5811,113618.0
2020-01-24 12:30:00,95.45,95.57,95.43,95.48,103225.0,77.5893,77.6868,77.573,77.6136,103225.0
2020-01-24 12:40:00,95.48,95.53,95.44,95.47,87051.0,77.6136,77.6543,77.5811,77.6055,87051.0
2020-01-24 12:50:00,95.48,95.58,95.47,95.58,53008.0,77.6136,77.6949,77.6055,77.6949,53008.0
2020-01-24 13:00:00,95.61,95.61,95.49,95.53,73997.0,77.7193,77.7193,77.6218,77.6543,73997.0
2020-01-24 13:10:00,95.51,95.52,95.45,95.46,22088.0,77.638,77.6462,77.5893,77.5974,22088.0
2020-01-24 13:20:00,95.46,95.55,95.43,95.48,23717.0,77.5974,77.6705,77.573,77.6136,23717.0
2020-01-24 13:30:00,95.48,95.54,95.44,95.52,48513.0,77.6136,77.6624,77.5811,77.6462,48513.0
2020-01-24 13:40:00,95.51,95.51,95.36,95.38,41671.0,77.638,77.638,77.5161,77.5324,41671.0
2020-01-24 13:50:00,95.37,95.41,95.31,95.4,37984.0,77.5242,77.5567,77.4755,77.5486,37984.0
2020-01-24 14:00:00,95.39,95.44,95.33,95.44,48518.0,77.5405,77.5811,77.4917,77.5811,48518.0
2020-01-24 14:10:00,95.44,95.44,95.29,95.31,42794.0,77.5811,77.5811,77.4592,77.4755,42794.0
2020-01-24 14:20:00,95.3,95.33,95.21,95.21,60311.0,77.4673,77.4917,77.3942,77.3942,60311.0
2020-01-24 14:30:00,95.21,95.3,95.18,95.27,54811.0,77.3942,77.4673,77.3698,77.4429,54811.0
2020-01-24 14:40:00,95.28,95.33,95.24,95.33,94960.0,77.4511,77.4917,77.4185,77.4917,94960.0
2020-01-24 14:50:00,95.34,95.47,95.34,95.44,58993.0,77.4998,77.6055,77.4998,77.5811,58993.0
2020-01-24 15:00:00,95.43,95.5,95.37,95.45,92059.0,77.573,77.6299,77.5242,77.5893,92059.0
2020-01-24 15:10:00,95.45,95.5,95.39,95.48,164021.0,77.5893,77.6299,77.5405,77.6136,164021.0
2020-01-24 15:20:00,95.48,95.53,95.38,95.41,92868.0,77.6136,77.6543,77.5324,77.5567,92868.0
2020-01-24 15:30:00,95.41,95.42,95.16,95.2,80850.0,77.5567,77.5649,77.3535,77.386,80850.0
2020-01-24 15:40:00,95.19,95.35,95.16,95.31,119308.0,77.3779,77.508,77.3535,77.4755,119308.0
2020-01-24 15:50:00,95.3,95.49,95.28,95.46,157537.0,77.4673,77.6218,77.4511,77.5974,157537.0
2020-01-27 09:30:00,94.92,95.31,94.81,94.99,229820.0,77.1584,77.4755,77.069,77.2153,229820.0
2020-01-27 09:40:00,94.99,95.21,94.98,95.1,96731.0,77.2153,77.3942,77.2072,77.3047,96731.0
2020-01-27 09:50:00,95.11,95.11,94.87,94.92,112653.0,77.3129,77.3129,77.1178,77.1584,112653.0
2020-01-27 10:00:00,94.91,95.0,94.81,94.98,129203.0,77.1503,77.2235,77.069,77.2072,129203.0
2020-01-27 10:10:00,94.98,95.06,94.77,94.77,147592.0,77.2072,77.2722,77.0365,77.0365,147592.0
2020-01-27 10:20:00,94.76,94.86,94.73,94.85,106225.0,77.0284,77.1097,77.004,77.1015,106225.0
2020-01-27 10:30:00,94.85,94.96,94.79,94.94,71140.0,77.1015,77.1909,77.0528,77.1747,71140.0
2020-01-27 10:40:00,94.96,95.09,94.96,95.03,71216.0,77.1909,77.2966,77.1909,77.2478,71216.0
2020-01-27 10:50:00,95.03,95.04,94.97,95.03,49143.0,77.2478,77.256,77.1991,77.2478,49143.0
2020-01-27 11:00:00,95.03,95.09,94.98,94.99,47010.0,77.2478,77.2966,77.2072,77.2153,47010.0
2020-01-27 11:10:00,94.99,95.02,94.92,94.97,48006.0,77.2153,77.2397,77.1584,77.1991,48006.0
2020-01-27 11:20:00,94.97,95.08,94.95,95.0,44703.0,77.1991,77.2885,77.1828,77.2235,44703.0
2020-01-27 11:30:00,94.99,95.06,94.91,95.02,45817.0,77.2153,77.2722,77.1503,77.2397,45817.0
2020-01-27 11:40:00,95.02,95.05,94.99,95.03,52828.0,77.2397,77.2641,77.2153,77.2478,52828.0
2020-01-27 11:50:00,95.04,95.09,95.0,95.06,60879.0,77.256,77.2966,77.2235,77.2722,60879.0
2020-01-27 12:00:00,95.05,95.06,94.95,95.0,28853.0,77.2641,77.2722,77.1828,77.2235,28853.0
2020-01-27 12:10:00,95.0,95.08,94.99,95.07,24313.0,77.2235,77.2885,77.2153,77.2804,24313.0
2020-01-27 12:20:00,95.07,95.11,95.0,95.05,52365.0,77.2804,77.3129,77.2235,77.2641,52365.0
2020-01-27 12:30:00,95.05,95.1,95.03,95.05,29885.0,77.2641,77.3047,77.2478,77.2641,29885.0
2020-01-27 12:40:00,95.03,95.13,95.03,95.1,37317.0,77.2478,77.3291,77.2478,77.3047,37317.0
2020-01-27 12:50:00,95.11,95.12,94.94,94.98,44643.0,77.3129,77.321,77.1747,77.2072,44643.0
2020-01-27 13:00:00,94.98,95.03,94.95,94.98,28294.0,77.2072,77.2478,77.1828,77.2072,28294.0
2020-01-27 13:10:00,94.99,95.15,94.97,95.13,25459.0,77.2153,77.3454,77.1991,77.3291,25459.0
2020-01-27 13:20:00,95.11,95.15,95.08,95.14,27272.0,77.3129,77.3454,77.2885,77.3373,27272.0
2020-01-27 13:30:00,95.13,95.17,95.09,95.13,23644.0,77.3291,77.3616,77.2966,77.3291,23644.0
2020-01-27 13:40:00,95.14,95.25,95.13,95.24,25923.0,77.3373,77.4267,77.3291,77.4185,25923.0
2020-01-27 13:50:00,95.24,95.27,95.14,95.18,23572.0,77.4185,77.4429,77.3373,77.3698,23572.0
2020-01-27 14:00:00,95.18,95.23,95.07,95.21,39530.0,77.3698,77.4104,77.2804,77.3942,39530.0
2020-01-27 14:10:00,95.21,95.21,95.13,95.17,29071.0,77.3942,77.3942,77.3291,77.3616,29071.0
2020-01-27 14:20:00,95.17,95.21,95.1,95.21,41748.0,77.3616,77.3942,77.3047,77.3942,41748.0
2020-01-27 14:30:00,95.2,95.2,95.1,95.16,74753.0,77.386,77.386,77.3047,77.3535,74753.0
2020-01-27 14:40:00,95.17,95.21,95.11,95.13,38501.0,77.3616,77.3942,77.3129,77.3291,38501.0
2020-01-27 14:50:00,95.12,95.16,95.06,95.14,91471.0,77.321,77.3535,77.2722,77.3373,91471.0
2020-01-27 15:00:00,95.14,95.2,95.12,95.12,98998.0,77.3373,77.386,77.321,77.321,98998.0
2020-01-27 15:10:00,95.11,95.19,95.06,95.19,55381.0,77.3129,77.3779,77.2722,77.3779,55381.0
2020-01-27 15:20:00,95.2,95.27,95.15,95.21,54080.0,77.386,77.4429,77.3454,77.3942,54080.0
2020-01-27 15:30:00,95.19,95.19,95.05,95.1,73053.0,77.3779,77.3779,77.2641,77.3047,73053.0
2020-01-27 15:40:00,95.1,95.16,94.98,94.99,92713.0,77.3047,77.3535,77.2072,77.2153,92713.0
2020-01-27 15:50:00,94.98,95.07,94.92,95.0,335561.0,77.2072,77.2804,77.1584,77.2235,335561.0
2020-01-28 09:30:00,95.15,95.27,94.97,95.15,143030.0,77.3454,77.4429,77.1991,77.3454,143030.0
2020-01-28 09:40:00,95.15,95.38,95.15,95.36,66728.0,77.3454,77.5324,77.3454,77.5161,66728.0
2020-01-28 09:50:00,95.37,95.41,95.2,95.3,75905.0,77.5242,77.5567,77.386,77.4673,75905.0
2020-01-28 10:00:00,95.28,95.61,95.28,95.6,136775.0,77.4511,77.7193,77.4511,77.7112,136775.0
2020-01-28 10:10:00,95.6,95.67,95.52,95.56,93270.0,77.7112,77.7681,77.6462,77.6787,93270.0
2020-01-28 10:20:00,95.54,95.57,95.39,95.43,103357.0,77.6624,77.6868,77.5405,77.573,103357.0
2020-01-28 10:30:00,95.44,95.48,95.35,95.37,49669.0,77.5811,77.6136,77.508,77.5242,49669.0
2020-01-28 10:40:00,95.37,95.51,95.31,95.45,34631.0,77.5242,77.638,77.4755,77.5893,34631.0
2020-01-28 10:50:00,95.45,95.49,95.4,95.45,54681.0,77.5893,77.6218,77.5486,77.5893,54681.0
2020-01-28 11:00:00,95.44,95.49,95.38,95.38,196792.0,77.5811,77.6218,77.5324,77.5324,196792.0
2020-01-28 11:10:00,95.39,95.46,95.38,95.42,114171.0,77.5405,77.5974,77.5324,77.5649,114171.0
2020-01-28 11:20:00,95.42,95.51,95.42,95.48,119501.0,77.5649,77.638,77.5649,77.6136,119501.0
2020-01-28 11:30:00,95.48,95.49,95.33,95.33,60389.0,77.6136,77.6218,77.4917,77.4917,60389.0
2020-01-28 11:40:00,95.32,95.34,95.21,95.25,30282.0,77.4836,77.4998,77.3942,77.4267,30282.0
2020-01-28 11:50:00,95.24,95.31,95.24,95.28,40165.0,77.4185,77.4755,77.4185,77.4511,40165.0
2020-01-28 12:00:00,95.28,95.31,95.19,95.21,34580.0,77.4511,77.4755,77.3779,77.3942,34580.0
2020-01-28 12:10:00,95.21,95.28,95.17,95.28,30174.0,77.3942,77.4511,77.3616,77.4511,30174.0
2020-01-28 12:20:00,95.29,95.35,95.25,95.31,22807.0,77.4592,77.508,77.4267,77.4755,22807.0
2020-01-28 12:30:00,95.32,95.38,95.28,95.28,18246.0,77.4836,77.5324,77.4511,77.4511,18246.0
2020-01-28 12:40:00,95.28,95.38,95.26,95.38,23547.0,77.4511,77.5324,77.4348,77.5324,23547.0
2020-01-28 12:50:00,95.38,95.4,95.33,95.36,23237.0,77.5324,77.5486,77.4917,77.5161,23237.0
2020-01-28 13:00:00,95.37,95.37,95.23,95.25,22088.0,77.5242,77.5242,77.4104,77.4267,22088.0
2020-01-28 13:10:00,95.25,95.31,95.23,95.31,20724.0,77.4267,77.4755,77.4104,77.4755,20724.0
2020-01-28 13:20:00,95.3,95.33,95.27,95.28,17819.0,77.4673,77.4917,77.4429,77.4511,17819.0
2020-01-28 13:30:00,95.29,95.29,95.23,95.28,26139.0,77.4592,77.4592,77.4104,77.4511,26139.0
2020-01-28 13:40:00,95.28,95.39,95.28,95.37,52919.0,77.4511,77.5405,77.4511,77.5242,52919.0
2020-01-28 13:50:00,95.38,95.43,95.38,95.4,22703.0,77.5324,77.573,77.5324,77.5486,22703.0
2020-01-28 14:00:00,95.4,95.46,95.4,95.46,54094.0,77.5486,77.5974,77.5486,77.5974,54094.0
2020-01-28 14:10:00,95.47,95.55,95.46,95.5,47732.0,77.6055,77.6705,77.5974,77.6299,47732.0
2020-01-28 14:20:00,95.5,95.51,95.44,95.45,19056.0,77.6299,77.638,77.5811,77.5893,19056.0
2020-01-28 14:30:00,95.45,95.58,95.42,95.56,53580.0,77.5893,77.6949,77.5649,77.6787,53580.0
2020-01-28 14:40:00,95.55,95.59,95.54,95.55,21692.0,77.6705,77.7031,77.6624,77.6705,21692.0
2020-01-28 14:50:00,95.55,95.56,95.47,95.53,81728.0,77.6705,77.6787,77.6055,77.6543,81728.0
2020-01-28 15:00:00,95.53,95.57,95.47,95.48,77441.0,77.6543,77.6868,77.6055,77.6136,77441.0
2020-01-28 15:10:00,95.49,95.54,95.46,95.54,43709.0,77.6218,77.6624,77.5974,77.6624,43709.0
2020-01-28 15:20:00,95.53,95.6,95.53,95.57,40703.0,77.6543,77.7112,77.6543,77.6868,40703.0
2020-01-28 15:30:00,95.58,95.59,95.45,95.46,182337.0,77.6949,77.7031,77.5893,77.5974,182337.0
2020-01-28 15:40:00,95.47,95.51,95.41,95.5,81879.0,77.6055,77.638,77.5567,77.6299,81879.0
2020-01-28 15:50:00,95.49,95.5,95.37,95.37,324298.0,77.6218,77.6299,77.5242,77.5242,324298.0
2020-01-29 09:30:00,95.59,95.78,95.31,95.42,163459.0,77.7031,77.8575,77.4755,77.5649,163459.0
2020-01-29 09:40:00,95.42,95.48,95.21,95.25,122693.0,77.5649,77.6136,77.3942,77.4267,122693.0
2020-01-29 09:50:00,95.24,95.41,95.24,95.28,390760.0,77.4185,77.5567,77.4185,77.4511,390760.0
2020-01-29 10:00:00,95.28,95.3,95.12,95.2,349701.0,77.4511,77.4673,77.321,77.386,349701.0
2020-01-29 10:10:00,95.21,95.24,95.13,95.13,62986.0,77.3942,77.4185,77.3291,77.3291,62986.0
2020-01-29 10:20:00,95.12,95.12,95.01,95.08,46052.0,77.321,77.321,77.2316,77.2885,46052.0
2020-01-29 10:30:00,95.07,95.11,94.96,94.99,103896.0,77.2804,77.3129,77.1909,77.2153,103896.0
2020-01-29 10:40:00,95.0,95.0,94.93,94.96,34160.0,77.2235,77.2235,77.1666,77.1909,34160.0
2020-01-29 10:50:00,94.96,95.12,94.96,95.05,57145.0,77.1909,77.321,77.1909,77.2641,57145.0
2020-01-29 11:00:00,95.06,95.1,94.99,95.03,125041.0,77.2722,77.3047,77.2153,77.2478,125041.0
2020-01-29 11:10:00,95.03,95.1,95.0,95.07,56136.0,77.2478,77.3047,77.2235,77.2804,56136.0
2020-01-29 11:20:00,95.08,95.27,95.07,95.22,148366.0,77.2885,77.4429,77.2804,77.4023,148366.0
2020-01-29 11:30:00,95.23,95.28,95.19,95.22,55570.0,77.4104,77.4511,77.3779,77.4023,55570.0
2020-01-29 11:40:00,95.23,95.24,95.15,95.16,35600.0,77.4104,77.4185,77.3454,77.3535,35600.0
2020-01-29 11:50:00,95.17,95.26,95.16,95.17,50678.0,77.3616,77.4348,77.3535,77.3616,50678.0
2020-01-29 12:00:00,95.18,95.27,95.16,95.26,43106.0,77.3698,77.4429,77.3535,77.4348,43106.0
2020-01-29 12:10:00,95.24,95.32,95.21,95.29,26949.0,77.4185,77.4836,77.3942,77.4592,26949.0
2020-01-29 12:20:00,95.29,95.32,95.24,95.28,32811.0,77.4592,77.4836,77.4185,77.4511,32811.0
2020-01-29 12:30:00,95.27,95.28,95.14,95.19,32233.0,77.4429,77.4511,77.3373,77.3779,32233.0
2020-01-29 12:40:00,95.18,95.21,95.15,95.18,47662.0,77.3698,77.3942,77.3454,77.3698,47662.0
2020-01-29 12:50:00,95.18,95.23,95.16,95.2,92015.0,77.3698,77.4104,77.3535,77.386,92015.0
2020-01-29 13:00:00,95.2,95.26,95.2,95.24,72237.0,77.386,77.4348,77.386,77.4185,72237.0
2020-01-29 13:10:00,95.24,95.29,95.23,95.27,17012.0,77.4185,77.4592,77.4104,77.4429,17012.0
2020-01-29 13:20:00,95.28,95.36,95.25,95.34,67363.0,77.4511,77.5161,77.4267,77.4998,67363.0
2020-01-29 13:30:00,95.34,95.37,95.32,95.35,26582.0,77.4998,77.5242,77.4836,77.508,26582.0
2020-01-29 13:40:00,95.35,95.41,95.33,95.39,19577.0,77.508,77.5567,77.4917,77.5405,19577.0
2020-01-29 13:50:00,95.4,95.43,95.25,95.26,24964.0,77.5486,77.573,77.4267,77.4348,24964.0
2020-01-29 14:00:00,95.25,95.38,95.17,95.33,42333.0,77.4267,77.5324,77.3616,77.4917,42333.0
2020-01-29 14:10:00,95.33,95.34,95.24,95.26,49906.0,77.4917,77.4998,77.4185,77.4348,49906.0
2020-01-29 14:20:00,95.27,95.29,95.22,95.23,36820.0,77.4429,77.4592,77.4023,77.4104,36820.0
2020-01-29 14:30:00,95.23,95.3,95.21,95.27,50710.0,77.4104,77.4673,77.3942,77.4429,50710.0
2020-01-29 14:40:00,95.26,95.28,95.22,95.24,63971.0,77.4348,77.4511,77.4023,77.4185,63971.0
2020-01-29 14:50:00,95.25,95.28,95.17,95.24,110315.0,77.4267,77.4511,77.3616,77.4185,110315.0
2020-01-29 15:00:00,95.24,95.26,95.16,95.24,55071.0,77.4185,77.4348,77.3535,77.4185,55071.0
2020-01-29 15:10:00,95.25,95.27,95.13,95.16,64996.0,77.4267,77.4429,77.3291,77.3535,64996.0
2020-01-29 15:20:00,95.16,95.17,95.04,95.04,157483.0,77.3535,77.3616,77.256,77.256,157483.0
2020-01-29 15:30:00,95.05,95.1,94.99,95.02,115964.0,77.2641,77.3047,77.2153,77.2397,115964.0
2020-01-29 15:40:00,95.01,95.08,95.0,95.04,94696.0,77.2316,77.2885,77.2235,77.256,94696.0
2020-01-29 15:50:00,95.04,95.06,94.97,95.02,201697.0,77.256,77.2722,77.1991,77.2397,201697.0
2020-01-30 09:30:00,94.77,94.99,94.6,94.9,158665.0,77.0365,77.2153,76.8983,77.1422,158665.0
2020-01-30 09:40:00,94.91,95.13,94.9,94.92,208728.0,77.1503,77.3291,77.1422,77.1584,208728.0
2020-01-30 09:50:00,94.91,95.03,94.89,94.96,85845.0,77.1503,77.2478,77.134,77.1909,85845.0
2020-01-30 10:00:00,94.96,95.23,94.96,94.97,255747.0,77.1909,77.4104,77.1909,77.1991,255747.0
2020-01-30 10:10:00,94.97,94.99,94.82,94.83,121597.0,77.1991,77.2153,77.0771,77.0853,121597.0
2020-01-30 10:20:00,94.85,94.89,94.78,94.84,56855.0,77.1015,77.134,77.0446,77.0934,56855.0
2020-01-30 10:30:00,94.85,94.86,94.77,94.81,94875.0,77.1015,77.1097,77.0365,77.069,94875.0
2020-01-30 10:40:00,94.82,94.85,94.74,94.85,65260.0,77.0771,77.1015,77.0121,77.1015,65260.0
2020-01-30 10:50:00,94.84,94.94,94.71,94.72,53209.0,77.0934,77.1747,76.9877,76.9959,53209.0
2020-01-30 11:00:00,94.72,94.75,94.64,94.65,80795.0,76.9959,77.0202,76.9308,76.939,80795.0
2020-01-30 11:10:00,94.65,94.82,94.65,94.78,113210.0,76.939,77.0771,76.939,77.0446,113210.0
2020-01-30 11:20:00,94.79,94.94,94.76,94.88,55622.0,77.0528,77.1747,77.0284,77.1259,55622.0
2020-01-30 11:30:00,94.89,95.09,94.89,95.06,29860.0,77.134,77.2966,77.134,77.2722,29860.0
2020-01-30 11:40:00,95.06,95.29,95.06,95.25,91074.0,77.2722,77.4592,77.2722,77.4267,91074.0
2020-01-30 11:50:00,95.25,95.28,95.16,95.16,73978.0,77.4267,77.4511,77.3535,77.3535,73978.0
2020-01-30 12:00:00,95.17,95.2,95.12,95.13,47704.0,77.3616,77.386,77.321,77.3291,47704.0
2020-01-30 12:10:00,95.13,95.15,95.07,95.12,39536.0,77.3291,77.3454,77.2804,77.321,39536.0
2020-01-30 12:20:00,95.11,95.18,95.01,95.01,40447.0,77.3129,77.3698,77.2316,77.2316,40447.0
2020-01-30 12:30:00,95.01,95.05,94.91,94.92,47501.0,77.2316,77.2641,77.1503,77.1584,47501.0
2020-01-30 12:40:00,94.92,94.93,94.82,94.85,43286.0,77.1584,77.1666,77.0771,77.1015,43286.0
2020-01-30 12:50:00,94.85,94.94,94.85,94.92,43560.0,77.1015,77.1747,77.1015,77.1584,43560.0
2020-01-30 13:00:00,94.93,94.95,94.84,94.88,33356.0,77.1666,77.1828,77.0934,77.1259,33356.0
2020-01-30 13:10:00,94.89,94.92,94.84,94.87,45750.0,77.134,77.1584,77.0934,77.1178,45750.0
2020-01-30 13:20:00,94.87,94.99,94.86,94.96,45683.0,77.1178,77.2153,77.1097,77.1909,45683.0
2020-01-30 13:30:00,94.97,95.02,94.92,94.99,87096.0,77.1991,77.2397,77.1584,77.2153,87096.0
2020-01-30 13:40:00,94.99,95.01,94.88,94.91,58325.0,77.2153,77.2316,77.1259,77.1503,58325.0
2020-01-30 13:50:00,94.92,94.94,94.85,94.87,68237.0,77.1584,77.1747,77.1015,77.1178,68237.0
2020-01-30 14:00:00,94.88,94.9,94.8,94.81,71647.0,77.1259,77.1422,77.0609,77.069,71647.0
2020-01-30 14:10:00,94.81,94.9,94.8,94.86,48828.0,77.069,77.1422,77.0609,77.1097,48828.0
2020-01-30 14:20:00,94.86,94.86,94.77,94.81,34737.0,77.1097,77.1097,77.0365,77.069,34737.0
2020-01-30 14:30:00,94.81,94.82,94.72,94.79,38695.0,77.069,77.0771,76.9959,77.0528,38695.0
2020-01-30 14:40:00,94.79,94.95,94.73,94.86,195201.0,77.0528,77.1828,77.004,77.1097,195201.0
2020-01-30 14:50:00,94.88,94.95,94.81,94.91,56222.0,77.1259,77.1828,77.069,77.1503,56222.0
2020-01-30 15:00:00,94.91,95.06,94.9,94.93,66774.0,77.1503,77.2722,77.1422,77.1666,66774.0
2020-01-30 15:10:00,94.93,94.97,94.86,94.95,200943.0,77.1666,77.1991,77.1097,77.1828,200943.0
2020-01-30 15:20:00,94.95,94.98,94.88,94.89,110933.0,77.1828,77.2072,77.1259,77.134,110933.0
2020-01-30 15:30:00,94.9,95.01,94.86,94.93,103665.0,77.1422,77.2316,77.1097,77.1666,103665.0
2020-01-30 15:40:00,94.93,95.1,94.93,95.04,114485.0,77.1666,77.3047,77.1666,77.256,114485.0
2020-01-30 15:50:00,95.04,95.17,94.99,95.12,459619.0,77.256,77.3616,77.2153,77.321,459619.0
2020-01-31 09:30:00,95.0,95.09,94.81,94.95,152980.0,77.2235,77.2966,77.069,77.1828,152980.0
2020-01-31 09:40:00,94.96,95.1,94.8,94.83,421406.0,77.1909,77.3047,77.0609,77.0853,421406.0
2020-01-31 09:50:00,94.84,94.86,94.7,94.83,73507.0,77.0934,77.1097,76.9796,77.0853,73507.0
2020-01-31 10:00:00,94.82,94.84,94.63,94.68,206930.0,77.0771,77.0934,76.9227,76.9633,206930.0
2020-01-31 10:10:00,94.69,94.72,94.57,94.64,98245.0,76.9715,76.9959,76.8739,76.9308,98245.0
2020-01-31 10:20:00,94.64,94.74,94.62,94.65,72098.0,76.9308,77.0121,76.9146,76.939,72098.0
2020-01-31 10:30:00,94.65,94.69,94.57,94.63,119013.0,76.939,76.9715,76.8739,76.9227,119013.0
2020-01-31 10:40:00,94.64,94.66,94.52,94.54,87820.0,76.9308,76.9471,76.8333,76.8495,87820.0
2020-01-31 10:50:00,94.53,94.53,94.45,94.46,77941.0,76.8414,76.8414,76.7764,76.7845,77941.0
2020-01-31 11:00:00,94.47,94.49,94.24,94.28,92096.0,76.7926,76.8089,76.6057,76.6382,92096.0
2020-01-31 11:10:00,94.27,94.4,94.12,94.34,141062.0,76.6301,76.7357,76.5081,76.687,141062.0
2020-01-31 11:20:00,94.34,94.34,94.12,94.13,104933.0,76.687,76.687,76.5081,76.5163,104933.0
2020-01-31 11:30:00,94.13,94.24,94.08,94.1,96573.0,76.5163,76.6057,76.4756,76.4919,96573.0
2020-01-31 11:40:00,94.11,94.23,94.09,94.18,80808.0,76.5,76.5975,76.4837,76.5569,80808.0
2020-01-31 11:50:00,94.18,94.24,94.15,94.23,72911.0,76.5569,76.6057,76.5325,76.5975,72911.0
2020-01-31 12:00:00,94.22,94.31,94.19,94.26,88566.0,76.5894,76.6626,76.565,76.6219,88566.0
2020-01-31 12:10:00,94.25,94.29,94.18,94.19,110835.0,76.6138,76.6463,76.5569,76.565,110835.0
2020-01-31 12:20:00,94.19,94.25,94.18,94.22,70893.0,76.565,76.6138,76.5569,76.5894,70893.0
2020-01-31 12:30:00,94.21,94.22,93.92,93.99,99526.0,76.5813,76.5894,76.3455,76.4025,99526.0
2020-01-31 12:40:00,93.98,94.08,93.95,94.02,63970.0,76.3943,76.4756,76.3699,76.4268,63970.0
2020-01-31 12:50:00,94.02,94.16,93.94,94.07,68025.0,76.4268,76.5406,76.3618,76.4675,68025.0
2020-01-31 13:00:00,94.08,94.1,93.93,93.93,112723.0,76.4756,76.4919,76.3537,76.3537,112723.0
2020-01-31 13:10:00,93.93,93.95,93.81,93.84,78921.0,76.3537,76.3699,76.2561,76.2805,78921.0
2020-01-31 13:20:00,93.84,93.93,93.78,93.81,68309.0,76.2805,76.3537,76.2317,76.2561,68309.0
2020-01-31 13:30:00,93.81,93.88,93.76,93.82,84398.0,76.2561,76.313,76.2155,76.2643,84398.0
2020-01-31 13:40:00,93.82,93.86,93.77,93.84,70457.0,76.2643,76.2968,76.2236,76.2805,70457.0
2020-01-31 13:50:00,93.84,93.99,93.81,93.97,97396.0,76.2805,76.4025,76.2561,76.3862,97396.0
2020-01-31 14:00:00,93.97,94.1,93.95,94.02,142017.0,76.3862,76.4919,76.3699,76.4268,142017.0
2020-01-31 14:10:00,94.02,94.09,93.97,94.09,165464.0,76.4268,76.4837,76.3862,76.4837,165464.0
2020-01-31 14:20:00,94.1,94.11,93.95,94.02,164208.0,76.4919,76.5,76.3699,76.4268,164208.0
2020-01-31 14:30:00,94.01,94.19,94.0,94.15,123909.0,76.4187,76.565,76.4106,76.5325,123909.0
2020-01-31 14:40:00,94.15,94.2,94.12,94.13,121093.0,76.5325,76.5732,76.5081,76.5163,121093.0
2020-01-31 14:50:00,94.14,94.23,94.08,94.17,138836.0,76.5244,76.5975,76.4756,76.5488,138836.0
2020-01-31 15:00:00,94.19,94.22,94.01,94.06,292564.0,76.565,76.5894,76.4187,76.4594,292564.0
2020-01-31 15:10:00,94.06,94.06,93.9,93.96,151700.0,76.4594,76.4594,76.3293,76.3781,151700.0
2020-01-31 15:20:00,93.95,93.98,93.84,93.84,154438.0,76.3699,76.3943,76.2805,76.2805,154438.0
2020-01-31 15:30:00,93.84,93.89,93.74,93.78,185853.0,76.2805,76.3212,76.1992,76.2317,185853.0
2020-01-31 15:40:00,93.79,93.94,93.67,93.85,338753.0,76.2399,76.3618,76.1423,76.2886,338753.0
2020-01-31 15:50:00,93.85,94.02,93.8,93.93,695259.0,76.2886,76.4268,76.248,76.3537,695259.0
2020-02-03 09:30:00,93.88,94.35,93.85,94.16,699345.0,76.313,76.6951,76.2886,76.5406,699345.0
2020-02-03 09:40:00,94.18,94.37,94.18,94.26,129419.0,76.5569,76.7113,76.5569,76.6219,129419.0
2020-02-03 09:50:00,94.26,94.38,94.21,94.28,170299.0,76.6219,76.7195,76.5813,76.6382,170299.0
2020-02-03 10:00:00,94.3,94.53,94.3,94.53,225889.0,76.6544,76.8414,76.6544,76.8414,225889.0
2020-02-03 10:10:00,94.54,94.79,94.5,94.79,171697.0,76.8495,77.0528,76.817,77.0528,171697.0
2020-02-03 10:20:00,94.8,94.93,94.78,94.91,206369.0,77.0609,77.1666,77.0446,77.1503,206369.0
2020-02-03 10:30:00,94.91,94.95,94.65,94.7,345950.0,77.1503,77.1828,76.939,76.9796,345950.0
2020-02-03 10:40:00,94.71,94.74,94.48,94.48,470258.0,76.9877,77.0121,76.8008,76.8008,470258.0
2020-02-03 10:50:00,94.49,94.55,94.4,94.43,109676.0,76.8089,76.8577,76.7357,76.7601,109676.0
2020-02-03 11:00:00,94.44,94.53,94.42,94.45,87518.0,76.7682,76.8414,76.752,76.7764,87518.0
2020-02-03 11:10:00,94.45,94.49,94.31,94.37,79471.0,76.7764,76.8089,76.6626,76.7113,79471.0
2020-02-03 11:20:00,94.37,94.43,94.34,94.36,59922.0,76.7113,76.7601,76.687,76.7032,59922.0
2020-02-03 11:30:00,94.36,94.4,94.26,94.31,99655.0,76.7032,76.7357,76.6219,76.6626,99655.0
2020-02-03 11:40:00,94.31,94.32,94.17,94.2,271720.0,76.6626,76.6707,76.5488,76.5732,271720.0
2020-02-03 11:50:00,94.21,94.3,94.18,94.27,74006.0,76.5813,76.6544,76.5569,76.6301,74006.0
2020-02-03 12:00:00,94.27,94.39,94.19,94.37,77497.0,76.6301,76.7276,76.565,76.7113,77497.0
2020-02-03 12:10:00,94.37,94.4,94.29,94.39,71305.0,76.7113,76.7357,76.6463,76.7276,71305.0
2020-02-03 12:20:00,94.39,94.48,94.31,94.47,86895.0,76.7276,76.8008,76.6626,76.7926,86895.0
2020-02-03 12:30:00,94.47,94.53,94.44,94.48,310400.0,76.7926,76.8414,76.7682,76.8008,310400.0
2020-02-03 12:40:00,94.48,94.58,94.47,94.57,115573.0,76.8008,76.882,76.7926,76.8739,115573.0
2020-02-03 12:50:00,94.56,94.7,94.53,94.69,78028.0,76.8658,76.9796,76.8414,76.9715,78028.0
2020-02-03 13:00:00,94.69,94.73,94.6,94.66,128580.0,76.9715,77.004,76.8983,76.9471,128580.0
2020-02-03 13:10:00,94.67,94.7,94.57,94.61,121193.0,76.9552,76.9796,76.8739,76.9064,121193.0
2020-02-03 13:20:00,94.61,94.7,94.58,94.58,88360.0,76.9064,76.9796,76.882,76.882,88360.0
2020-02-03 13:30:00,94.57,94.64,94.5,94.62,82299.0,76.8739,76.9308,76.817,76.9146,82299.0
2020-02-03 13:40:00,94.62,94.66,94.57,94.64,60742.0,76.9146,76.9471,76.8739,76.9308,60742.0
2020-02-03 13:50:00,94.64,94.64,94.51,94.55,76109.0,76.9308,76.9308,76.8251,76.8577,76109.0
2020-02-03 14:00:00,94.55,94.56,94.41,94.47,64173.0,76.8577,76.8658,76.7439,76.7926,64173.0
2020-02-03 14:10:00,94.48,94.53,94.44,94.51,59122.0,76.8008,76.8414,76.7682,76.8251,59122.0
2020-02-03 14:20:00,94.51,94.56,94.45,94.49,80722.0,76.8251,76.8658,76.7764,76.8089,80722.0
2020-02-03 14:30:00,94.48,94.52,94.38,94.48,57636.0,76.8008,76.8333,76.7195,76.8008,57636.0
2020-02-03 14:40:00,94.48,94.57,94.43,94.55,69080.0,76.8008,76.8739,76.7601,76.8577,69080.0
2020-02-03 14:50:00,94.55,94.6,94.54,94.59,58316.0,76.8577,76.8983,76.8495,76.8902,58316.0
2020-02-03 15:00:00,94.59,94.61,94.53,94.59,101460.0,76.8902,76.9064,76.8414,76.8902,101460.0
2020-02-03 15:10:00,94.6,94.61,94.5,94.56,170258.0,76.8983,76.9064,76.817,76.8658,170258.0
2020-02-03 15:20:00,94.55,94.68,94.53,94.67,111272.0,76.8577,76.9633,76.8414,76.9552,111272.0
2020-02-03 15:30:00,94.68,94.71,94.57,94.59,128628.0,76.9633,76.9877,76.8739,76.8902,128628.0
2020-02-03 15:40:00,94.59,94.6,94.36,94.36,161150.0,76.8902,76.8983,76.7032,76.7032,161150.0
2020-02-03 15:50:00,94.35,94.35,94.07,94.21,543590.0,76.6951,76.6951,76.4675,76.5813,543590.0
2020-02-04 09:30:00,94.58,94.61,94.32,94.45,278454.0,76.882,76.9064,76.6707,76.7764,278454.0
2020-02-04 09:40:00,94.45,94.82,94.42,94.82,156540.0,76.7764,77.0771,76.752,77.0771,156540.0
2020-02-04 09:50:00,94.82,95.18,94.78,95.17,135490.0,77.0771,77.3698,77.0446,77.3616,135490.0
2020-02-04 10:00:00,95.17,95.25,95.1,95.19,81300.0,77.3616,77.4267,77.3047,77.3779,81300.0
2020-02-04 10:10:00,95.15,95.19,94.99,95.09,91489.0,77.3454,77.3779,77.2153,77.2966,91489.0
2020-02-04 10:20:00,95.09,95.12,94.98,95.02,78285.0,77.2966,77.321,77.2072,77.2397,78285.0
2020-02-04 10:30:00,95.03,95.07,94.96,94.98,86529.0,77.2478,77.2804,77.1909,77.2072,86529.0
2020-02-04 10:40:00,94.98,95.08,94.98,95.01,150629.0,77.2072,77.2885,77.2072,77.2316,150629.0
2020-02-04 10:50:00,95.0,95.09,94.95,94.96,167249.0,77.2235,77.2966,77.1828,77.1909,167249.0
2020-02-04 11:00:00,94.97,95.07,94.97,95.04,53344.0,77.1991,77.2804,77.1991,77.256,53344.0
2020-02-04 11:10:00,95.04,95.2,95.02,95.19,70667.0,77.256,77.386,77.2397,77.3779,70667.0
2020-02-04 11:20:00,95.18,95.28,95.14,95.25,119639.0,77.3698,77.4511,77.3373,77.4267,119639.0
2020-02-04 11:30:00,95.26,95.38,95.21,95.37,60576.0,77.4348,77.5324,77.3942,77.5242,60576.0
2020-02-04 11:40:00,95.39,95.45,95.31,95.4,69785.0,77.5405,77.5893,77.4755,77.5486,69785.0
2020-02-04 11:50:00,95.41,95.43,95.29,95.32,66968.0,77.5567,77.573,77.4592,77.4836,66968.0
2020-02-04 12:00:00,95.32,95.4,95.3,95.38,40544.0,77.4836,77.5486,77.4673,77.5324,40544.0
2020-02-04 12:10:00,95.38,95.48,95.37,95.48,67711.0,77.5324,77.6136,77.5242,77.6136,67711.0
2020-02-04 12:20:00,95.48,95.48,95.42,95.45,49442.0,77.6136,77.6136,77.5649,77.5893,49442.0
2020-02-04 12:30:00,95.45,95.46,95.33,95.35,73152.0,77.5893,77.5974,77.4917,77.508,73152.0
2020-02-04 12:40:00,95.36,95.4,95.34,95.39,76148.0,77.5161,77.5486,77.4998,77.5405,76148.0
2020-02-04 12:50:00,95.4,95.45,95.34,95.45,101813.0,77.5486,77.5893,77.4998,77.5893,101813.0
2020-02-04 13:00:00,95.45,95.45,95.33,95.36,36151.0,77.5893,77.5893,77.4917,77.5161,36151.0
2020-02-04 13:10:00,95.36,95.38,95.24,95.28,71413.0,77.5161,77.5324,77.4185,77.4511,71413.0
2020-02-04 13:20:00,95.28,95.32,95.26,95.3,41669.0,77.4511,77.4836,77.4348,77.4673,41669.0
2020-02-04 13:30:00,95.29,95.34,95.28,95.31,45957.0,77.4592,77.4998,77.4511,77.4755,45957.0
2020-02-04 13:40:00,95.31,95.38,95.28,95.36,43975.0,77.4755,77.5324,77.4511,77.5161,43975.0
2020-02-04 13:50:00,95.35,95.4,95.32,95.36,99606.0,77.508,77.5486,77.4836,77.5161,99606.0
2020-02-04 14:00:00,95.36,95.46,95.34,95.42,104702.0,77.5161,77.5974,77.4998,77.5649,104702.0
2020-02-04 14:10:00,95.43,95.43,95.36,95.41,53595.0,77.573,77.573,77.5161,77.5567,53595.0
2020-02-04 14:20:00,95.42,95.52,95.41,95.47,41355.0,77.5649,77.6462,77.5567,77.6055,41355.0
2020-02-04 14:30:00,95.47,95.55,95.44,95.53,108743.0,77.6055,77.6705,77.5811,77.6543,108743.0
2020-02-04 14:40:00,95.54,95.56,95.51,95.53,41648.0,77.6624,77.6787,77.638,77.6543,41648.0
2020-02-04 14:50:00,95.52,95.53,95.46,95.51,44585.0,77.6462,77.6543,77.5974,77.638,44585.0
2020-02-04 15:00:00,95.51,95.6,95.47,95.51,50793.0,77.638,77.7112,77.6055,77.638,50793.0
2020-02-04 15:10:00,95.52,95.6,95.49,95.54,47898.0,77.6462,77.7112,77.6218,77.6624,47898.0
2020-02-04 15:20:00,95.52,95.55,95.44,95.47,64929.0,77.6462,77.6705,77.5811,77.6055,64929.0
2020-02-04 15:30:00,95.47,95.49,95.33,95.38,91507.0,77.6055,77.6218,77.4917,77.5324,91507.0
2020-02-04 15:40:00,95.39,95.39,95.23,95.26,114235.0,77.5405,77.5405,77.4104,77.4348,114235.0
2020-02-04 15:50:00,95.26,95.29,95.13,95.21,509402.0,77.4348,77.4592,77.3291,77.3942,509402.0
2020-02-05 09:30:00,95.39,95.45,95.09,95.18,209421.0,77.5405,77.5893,77.2966,77.3698,209421.0
2020-02-05 09:40:00,95.15,95.26,95.05,95.22,135141.0,77.3454,77.4348,77.2641,77.4023,135141.0
2020-02-05 09:50:00,95.23,95.4,95.21,95.4,149719.0,77.4104,77.5486,77.3942,77.5486,149719.0
2020-02-05 10:00:00,95.39,95.42,95.13,95.18,80875.0,77.5405,77.5649,77.3291,77.3698,80875.0
2020-02-05 10:10:00,95.2,95.31,95.18,95.31,70874.0,77.386,77.4755,77.3698,77.4755,70874.0
2020-02-05 10:20:00,95.32,95.39,95.23,95.29,128798.0,77.4836,77.5405,77.4104,77.4592,128798.0
2020-02-05 10:30:00,95.3,95.37,95.23,95.34,106299.0,77.4673,77.5242,77.4104,77.4998,106299.0
2020-02-05 10:40:00,95.33,95.58,95.32,95.57,62564.0,77.4917,77.6949,77.4836,77.6868,62564.0
2020-02-05 10:50:00,95.58,95.63,95.49,95.5,84977.0,77.6949,77.7356,77.6218,77.6299,84977.0
2020-02-05 11:00:00,95.51,95.59,95.47,95.48,62300.0,77.638,77.7031,77.6055,77.6136,62300.0
2020-02-05 11:10:00,95.49,95.61,95.48,95.59,115080.0,77.6218,77.7193,77.6136,77.7031,115080.0
2020-02-05 11:20:00,95.58,95.58,95.5,95.54,76399.0,77.6949,77.6949,77.6299,77.6624,76399.0
2020-02-05 11:30:00,95.54,95.55,95.41,95.45,71739.0,77.6624,77.6705,77.5567,77.5893,71739.0
2020-02-05 11:40:00,95.44,95.44,95.31,95.33,81699.0,77.5811,77.5811,77.4755,77.4917,81699.0
2020-02-05 11:50:00,95.33,95.35,95.25,95.28,72327.0,77.4917,77.508,77.4267,77.4511,72327.0
2020-02-05 12:00:00,95.28,95.35,95.26,95.35,65290.0,77.4511,77.508,77.4348,77.508,65290.0
2020-02-05 12:10:00,95.35,95.37,95.27,95.28,43183.0,77.508,77.5242,77.4429,77.4511,43183.0
2020-02-05 12:20:00,95.28,95.31,95.22,95.3,40271.0,77.4511,77.4755,77.4023,77.4673,40271.0
2020-02-05 12:30:00,95.3,95.31,95.2,95.28,66326.0,77.4673,77.4755,77.386,77.4511,66326.0
2020-02-05 12:40:00,95.27,95.31,95.23,95.29,56619.0,77.4429,77.4755,77.4104,77.4592,56619.0
2020-02-05 12:50:00,95.3,95.31,95.22,95.22,102108.0,77.4673,77.4755,77.4023,77.4023,102108.0
2020-02-05 13:00:00,95.22,95.3,95.21,95.29,65436.0,77.4023,77.4673,77.3942,77.4592,65436.0
2020-02-05 13:10:00,95.29,95.31,95.27,95.3,79577.0,77.4592,77.4755,77.4429,77.4673,79577.0
2020-02-05 13:20:00,95.29,95.34,95.26,95.33,43226.0,77.4592,77.4998,77.4348,77.4917,43226.0
2020-02-05 13:30:00,95.32,95.38,95.31,95.33,55451.0,77.4836,77.5324,77.4755,77.4917,55451.0
2020-02-05 13:40:00,95.33,95.37,95.3,95.37,34143.0,77.4917,77.5242,77.4673,77.5242,34143.0
2020-02-05 13:50:00,95.37,95.38,95.32,95.35,43391.0,77.5242,77.5324,77.4836,77.508,43391.0
2020-02-05 14:00:00,95.35,95.35,95.13,95.13,222901.0,77.508,77.508,77.3291,77.3291,222901.0
2020-02-05 14:10:00,95.12,95.2,95.09,95.17,43793.0,77.321,77.386,77.2966,77.3616,43793.0
2020-02-05 14:20:00,95.17,95.2,95.14,95.16,34883.0,77.3616,77.386,77.3373,77.3535,34883.0
2020-02-05 14:30:00,95.16,95.24,95.16,95.22,41079.0,77.3535,77.4185,77.3535,77.4023,41079.0
2020-02-05 14:40:00,95.22,95.22,95.15,95.19,31998.0,77.4023,77.4023,77.3454,77.3779,31998.0
2020-02-05 14:50:00,95.19,95.28,95.19,95.26,34797.0,77.3779,77.4511,77.3779,77.4348,34797.0
2020-02-05 15:00:00,95.26,95.29,95.23,95.28,113104.0,77.4348,77.4592,77.4104,77.4511,113104.0
2020-02-05 15:10:00,95.28,95.31,95.24,95.27,96328.0,77.4511,77.4755,77.4185,77.4429,96328.0
2020-02-05 15:20:00,95.28,95.32,95.18,95.19,82177.0,77.4511,77.4836,77.3698,77.3779,82177.0
2020-02-05 15:30:00,95.19,95.22,95.15,95.17,59752.0,77.3779,77.4023,77.3454,77.3616,59752.0
2020-02-05 15:40:00,95.16,95.24,95.12,95.2,334202.0,77.3535,77.4185,77.321,77.386,334202.0
2020-02-05 15:50:00,95.2,95.28,95.1,95.26,490807.0,77.386,77.4511,77.3047,77.4348,490807.0
2020-02-06 09:30:00,95.53,95.68,95.41,95.63,161831.0,77.6543,77.7762,77.5567,77.7356,161831.0
2020-02-06 09:40:00,95.62,95.69,95.49,95.59,114390.0,77.7274,77.7843,77.6218,77.7031,114390.0
2020-02-06 09:50:00,95.57,95.61,95.47,95.58,157605.0,77.6868,77.7193,77.6055,77.6949,157605.0
2020-02-06 10:00:00,95.59,95.73,95.52,95.69,168363.0,77.7031,77.8169,77.6462,77.7843,168363.0
2020-02-06 10:10:00,95.69,95.84,95.59,95.59,156506.0,77.7843,77.9063,77.7031,77.7031,156506.0
2020-02-06 10:20:00,95.58,95.69,95.55,95.59,79296.0,77.6949,77.7843,77.6705,77.7031,79296.0
2020-02-06 10:30:00,95.58,95.63,95.51,95.51,52464.0,77.6949,77.7356,77.638,77.638,52464.0
2020-02-06 10:40:00,95.52,95.62,95.49,95.54,37732.0,77.6462,77.7274,77.6218,77.6624,37732.0
2020-02-06 10:50:00,95.54,95.55,95.42,95.55,55026.0,77.6624,77.6705,77.5649,77.6705,55026.0
2020-02-06 11:00:00,95.56,95.66,95.5,95.65,72827.0,77.6787,77.76,77.6299,77.7518,72827.0
2020-02-06 11:10:00,95.65,95.7,95.52,95.56,43195.0,77.7518,77.7925,77.6462,77.6787,43195.0
2020-02-06 11:20:00,95.55,95.58,95.49,95.56,33920.0,77.6705,77.6949,77.6218,77.6787,33920.0
2020-02-06 11:30:00,95.57,95.57,95.43,95.46,28390.0,77.6868,77.6868,77.573,77.5974,28390.0
2020-02-06 11:40:00,95.46,95.57,95.41,95.57,38618.0,77.5974,77.6868,77.5567,77.6868,38618.0
2020-02-06 11:50:00,95.57,95.64,95.55,95.58,64775.0,77.6868,77.7437,77.6705,77.6949,64775.0
2020-02-06 12:00:00,95.56,95.65,95.56,95.65,34185.0,77.6787,77.7518,77.6787,77.7518,34185.0
2020-02-06 12:10:00,95.64,95.68,95.59,95.64,35491.0,77.7437,77.7762,77.7031,77.7437,35491.0
2020-02-06 12:20:00,95.63,95.72,95.61,95.71,24195.0,77.7356,77.8087,77.7193,77.8006,24195.0
2020-02-06 12:30:00,95.73,95.77,95.7,95.73,30294.0,77.8169,77.8494,77.7925,77.8169,30294.0
2020-02-06 12:40:00,95.73,95.77,95.7,95.74,33478.0,77.8169,77.8494,77.7925,77.825,33478.0
2020-02-06 12:50:00,95.75,95.78,95.73,95.76,22390.0,77.8331,77.8575,77.8169,77.8412,22390.0
2020-02-06 13:00:00,95.76,95.83,95.73,95.74,28225.0,77.8412,77.8981,77.8169,77.825,28225.0
2020-02-06 13:10:00,95.74,95.76,95.68,95.73,18406.0,77.825,77.8412,77.7762,77.8169,18406.0
2020-02-06 13:20:00,95.74,95.78,95.69,95.69,179708.0,77.825,77.8575,77.7843,77.7843,179708.0
2020-02-06 13:30:00,95.69,95.7,95.57,95.58,37569.0,77.7843,77.7925,77.6868,77.6949,37569.0
2020-02-06 13:40:00,95.58,95.67,95.57,95.64,51106.0,77.6949,77.7681,77.6868,77.7437,51106.0
2020-02-06 13:50:00,95.64,95.66,95.62,95.63,21169.0,77.7437,77.76,77.7274,77.7356,21169.0
2020-02-06 14:00:00,95.65,95.78,95.62,95.77,48092.0,77.7518,77.8575,77.7274,77.8494,48092.0
2020-02-06 14:10:00,95.78,95.83,95.76,95.77,29962.0,77.8575,77.8981,77.8412,77.8494,29962.0
2020-02-06 14:20:00,95.77,95.85,95.76,95.85,37393.0,77.8494,77.9144,77.8412,77.9144,37393.0
2020-02-06 14:30:00,95.85,95.87,95.78,95.83,35882.0,77.9144,77.9307,77.8575,77.8981,35882.0
2020-02-06 14:40:00,95.83,95.85,95.76,95.83,27342.0,77.8981,77.9144,77.8412,77.8981,27342.0
2020-02-06 14:50:00,95.83,95.85,95.78,95.83,33005.0,77.8981,77.9144,77.8575,77.8981,33005.0
2020-02-06 15:00:00,95.81,95.81,95.65,95.68,62141.0,77.8819,77.8819,77.7518,77.7762,62141.0
2020-02-06 15:10:00,95.69,95.69,95.6,95.66,48690.0,77.7843,77.7843,77.7112,77.76,48690.0
2020-02-06 15:20:00,95.67,95.67,95.59,95.62,53329.0,77.7681,77.7681,77.7031,77.7274,53329.0
2020-02-06 15:30:00,95.62,95.75,95.62,95.66,130411.0,77.7274,77.8331,77.7274,77.76,130411.0
2020-02-06 15:40:00,95.65,95.68,95.59,95.6,123390.0,77.7518,77.7762,77.7031,77.7112,123390.0
2020-02-06 15:50:00,95.6,95.64,95.55,95.6,422974.0,77.7112,77.7437,77.6705,77.7112,422974.0
2020-02-07 09:30:00,95.72,95.75,95.43,95.64,268892.0,77.8087,77.8331,77.573,77.7437,268892.0
2020-02-07 09:40:00,95.64,95.72,95.61,95.66,77494.0,77.7437,77.8087,77.7193,77.76,77494.0
2020-02-07 09:50:00,95.65,95.67,95.46,95.56,90240.0,77.7518,77.7681,77.5974,77.6787,90240.0
2020-02-07 10:00:00,95.56,95.65,95.54,95.62,55701.0,77.6787,77.7518,77.6624,77.7274,55701.0
2020-02-07 10:10:00,95.61,95.71,95.6,95.71,56204.0,77.7193,77.8006,77.7112,77.8006,56204.0
2020-02-07 10:20:00,95.71,95.8,95.68,95.8,56537.0,77.8006,77.8738,77.7762,77.8738,56537.0
2020-02-07 10:30:00,95.81,95.83,95.58,95.58,69820.0,77.8819,77.8981,77.6949,77.6949,69820.0
2020-02-07 10:40:00,95.58,95.67,95.53,95.59,46310.0,77.6949,77.7681,77.6543,77.7031,46310.0
2020-02-07 10:50:00,95.59,95.7,95.56,95.67,44681.0,77.7031,77.7925,77.6787,77.7681,44681.0
2020-02-07 11:00:00,95.66,95.71,95.61,95.66,47357.0,77.76,77.8006,77.7193,77.76,47357.0
2020-02-07 11:10:00,95.67,95.7,95.6,95.63,47379.0,77.7681,77.7925,77.7112,77.7356,47379.0
2020-02-07 11:20:00,95.63,95.67,95.54,95.56,48904.0,77.7356,77.7681,77.6624,77.6787,48904.0
2020-02-07 11:30:00,95.55,95.59,95.43,95.5,44739.0,77.6705,77.7031,77.573,77.6299,44739.0
2020-02-07 11:40:00,95.51,95.55,95.47,95.55,41382.0,77.638,77.6705,77.6055,77.6705,41382.0
2020-02-07 11:50:00,95.56,95.61,95.53,95.54,44762.0,77.6787,77.7193,77.6543,77.6624,44762.0
2020-02-07 12:00:00,95.56,95.59,95.52,95.57,34967.0,77.6787,77.7031,77.6462,77.6868,34967.0
2020-02-07 12:10:00,95.57,95.61,95.53,95.59,25637.0,77.6868,77.7193,77.6543,77.7031,25637.0
2020-02-07 12:20:00,95.58,95.6,95.55,95.58,32073.0,77.6949,77.7112,77.6705,77.6949,32073.0
2020-02-07 12:30:00,95.58,95.61,95.56,95.59,36230.0,77.6949,77.7193,77.6787,77.7031,36230.0
2020-02-07 12:40:00,95.58,95.6,95.55,95.57,47425.0,77.6949,77.7112,77.6705,77.6868,47425.0
2020-02-07 12:50:00,95.57,95.66,95.57,95.66,19662.0,77.6868,77.76,77.6868,77.76,19662.0
2020-02-07 13:00:00,95.66,95.67,95.62,95.65,33175.0,77.76,77.7681,77.7274,77.7518,33175.0
2020-02-07 13:10:00,95.66,95.67,95.59,95.63,18092.0,77.76,77.7681,77.7031,77.7356,18092.0
2020-02-07 13:20:00,95.62,95.62,95.56,95.62,22905.0,77.7274,77.7274,77.6787,77.7274,22905.0
2020-02-07 13:30:00,95.62,95.65,95.53,95.53,139441.0,77.7274,77.7518,77.6543,77.6543,139441.0
2020-02-07 13:40:00,95.54,95.58,95.45,95.45,55199.0,77.6624,77.6949,77.5893,77.5893,55199.0
2020-02-07 13:50:00,95.44,95.51,95.42,95.47,77048.0,77.5811,77.638,77.5649,77.6055,77048.0
2020-02-07 14:00:00,95.46,95.46,95.35,95.36,69596.0,77.5974,77.5974,77.508,77.5161,69596.0
2020-02-07 14:10:00,95.36,95.39,95.32,95.33,104623.0,77.5161,77.5405,77.4836,77.4917,104623.0
2020-02-07 14:20:00,95.34,95.41,95.32,95.4,142402.0,77.4998,77.5567,77.4836,77.5486,142402.0
2020-02-07 14:30:00,95.4,95.49,95.38,95.48,73708.0,77.5486,77.6218,77.5324,77.6136,73708.0
2020-02-07 14:40:00,95.48,95.54,95.43,95.49,49630.0,77.6136,77.6624,77.573,77.6218,49630.0
2020-02-07 14:50:00,95.5,95.55,95.48,95.54,36987.0,77.6299,77.6705,77.6136,77.6624,36987.0
2020-02-07 15:00:00,95.55,95.59,95.52,95.59,63721.0,77.6705,77.7031,77.6462,77.7031,63721.0
2020-02-07 15:10:00,95.59,95.65,95.58,95.62,32786.0,77.7031,77.7518,77.6949,77.7274,32786.0
2020-02-07 15:20:00,95.62,95.62,95.53,95.55,51165.0,77.7274,77.7274,77.6543,77.6705,51165.0
2020-02-07 15:30:00,95.55,95.61,95.52,95.55,86135.0,77.6705,77.7193,77.6462,77.6705,86135.0
2020-02-07 15:40:00,95.55,95.65,95.53,95.61,171328.0,77.6705,77.7518,77.6543,77.7193,171328.0
2020-02-07 15:50:00,95.62,95.63,95.49,95.56,400634.0,77.7274,77.7356,77.6218,77.6787,400634.0
2020-02-10 09:30:00,95.89,96.05,95.84,96.03,168726.0,77.9469,78.077,77.9063,78.0607,168726.0
2020-02-10 09:40:00,96.02,96.04,95.85,95.89,116182.0,78.0526,78.0689,77.9144,77.9469,116182.0
2020-02-10 09:50:00,95.89,96.04,95.85,96.02,211617.0,77.9469,78.0689,77.9144,78.0526,211617.0
2020-02-10 10:00:00,96.03,96.07,95.94,95.96,56338.0,78.0607,78.0932,77.9876,78.0038,56338.0
2020-02-10 10:10:00,95.96,96.04,95.91,96.03,139431.0,78.0038,78.0689,77.9632,78.0607,139431.0
2020-02-10 10:20:00,96.01,96.22,96.01,96.16,82166.0,78.0445,78.2152,78.0445,78.1664,82166.0
2020-02-10 10:30:00,96.17,96.18,96.06,96.17,52085.0,78.1745,78.1827,78.0851,78.1745,52085.0
2020-02-10 10:40:00,96.16,96.2,96.12,96.16,39831.0,78.1664,78.1989,78.1339,78.1664,39831.0
2020-02-10 10:50:00,96.13,96.2,96.12,96.16,40178.0,78.142,78.1989,78.1339,78.1664,40178.0
2020-02-10 11:00:00,96.16,96.22,96.14,96.2,33874.0,78.1664,78.2152,78.1501,78.1989,33874.0
2020-02-10 11:10:00,96.21,96.34,96.2,96.26,47105.0,78.207,78.3127,78.1989,78.2477,47105.0
2020-02-10 11:20:00,96.27,96.28,96.19,96.25,29215.0,78.2558,78.2639,78.1908,78.2396,29215.0
2020-02-10 11:30:00,96.25,96.51,96.25,96.43,82393.0,78.2396,78.4509,78.2396,78.3859,82393.0
2020-02-10 11:40:00,96.43,96.44,96.36,96.37,84248.0,78.3859,78.394,78.329,78.3371,84248.0
2020-02-10 11:50:00,96.37,96.37,96.29,96.3,81735.0,78.3371,78.3371,78.2721,78.2802,81735.0
2020-02-10 12:00:00,96.31,96.34,96.27,96.34,48229.0,78.2883,78.3127,78.2558,78.3127,48229.0
2020-02-10 12:10:00,96.34,96.46,96.32,96.44,27575.0,78.3127,78.4103,78.2965,78.394,27575.0
2020-02-10 12:20:00,96.43,96.47,96.39,96.43,165624.0,78.3859,78.4184,78.3534,78.3859,165624.0
2020-02-10 12:30:00,96.43,96.43,96.18,96.21,71316.0,78.3859,78.3859,78.1827,78.207,71316.0
2020-02-10 12:40:00,96.23,96.26,96.21,96.25,53740.0,78.2233,78.2477,78.207,78.2396,53740.0
2020-02-10 12:50:00,96.24,96.26,96.19,96.25,31420.0,78.2314,78.2477,78.1908,78.2396,31420.0
2020-02-10 13:00:00,96.26,96.28,96.18,96.22,148057.0,78.2477,78.2639,78.1827,78.2152,148057.0
2020-02-10 13:10:00,96.22,96.26,96.21,96.23,48622.0,78.2152,78.2477,78.207,78.2233,48622.0
2020-02-10 13:20:00,96.23,96.3,96.22,96.29,26993.0,78.2233,78.2802,78.2152,78.2721,26993.0
2020-02-10 13:30:00,96.3,96.32,96.24,96.28,40058.0,78.2802,78.2965,78.2314,78.2639,40058.0
2020-02-10 13:40:00,96.27,96.36,96.24,96.34,16961.0,78.2558,78.329,78.2314,78.3127,16961.0
2020-02-10 13:50:00,96.35,96.35,96.26,96.28,25474.0,78.3208,78.3208,78.2477,78.2639,25474.0
2020-02-10 14:00:00,96.28,96.28,96.21,96.22,25449.0,78.2639,78.2639,78.207,78.2152,25449.0
2020-02-10 14:10:00,96.22,96.32,96.21,96.26,43720.0,78.2152,78.2965,78.207,78.2477,43720.0
2020-02-10 14:20:00,96.27,96.28,96.21,96.27,51562.0,78.2558,78.2639,78.207,78.2558,51562.0
2020-02-10 14:30:00,96.27,96.29,96.22,96.27,45247.0,78.2558,78.2721,78.2152,78.2558,45247.0
2020-02-10 14:40:00,96.27,96.34,96.27,96.3,24747.0,78.2558,78.3127,78.2558,78.2802,24747.0
2020-02-10 14:50:00,96.31,96.36,96.31,96.34,39605.0,78.2883,78.329,78.2883,78.3127,39605.0
2020-02-10 15:00:00,96.34,96.42,96.34,96.39,40438.0,78.3127,78.3777,78.3127,78.3534,40438.0
2020-02-10 15:10:00,96.4,96.49,96.38,96.49,87897.0,78.3615,78.4346,78.3452,78.4346,87897.0
2020-02-10 15:20:00,96.48,96.52,96.45,96.48,70155.0,78.4265,78.459,78.4021,78.4265,70155.0
2020-02-10 15:30:00,96.48,96.49,96.43,96.46,43909.0,78.4265,78.4346,78.3859,78.4103,43909.0
2020-02-10 15:40:00,96.45,96.55,96.45,96.53,52647.0,78.4021,78.4834,78.4021,78.4672,52647.0
2020-02-10 15:50:00,96.54,96.66,96.51,96.65,310203.0,78.4753,78.5728,78.4509,78.5647,310203.0
2020-02-11 09:30:00,96.97,97.66,96.97,97.66,284123.0,78.8248,79.3857,78.8248,79.3857,284123.0
2020-02-11 09:40:00,97.65,97.79,97.5,97.53,234371.0,79.3776,79.4914,79.2557,79.28,234371.0
2020-02-11 09:50:00,97.54,97.64,97.44,97.62,143287.0,79.2882,79.3695,79.2069,79.3532,143287.0
2020-02-11 10:00:00,97.62,97.75,97.6,97.7,307323.0,79.3532,79.4589,79.3369,79.4182,307323.0
2020-02-11 10:10:00,97.7,97.87,97.69,97.81,195188.0,79.4182,79.5564,79.4101,79.5076,195188.0
2020-02-11 10:20:00,97.81,97.96,97.75,97.77,114947.0,79.5076,79.6296,79.4589,79.4751,114947.0
2020-02-11 10:30:00,97.77,97.78,97.6,97.66,94822.0,79.4751,79.4833,79.3369,79.3857,94822.0
2020-02-11 10:40:00,97.66,97.7,97.49,97.51,103634.0,79.3857,79.4182,79.2475,79.2638,103634.0
2020-02-11 10:50:00,97.5,97.57,97.36,97.46,112614.0,79.2557,79.3126,79.1419,79.2231,112614.0
2020-02-11 11:00:00,97.45,97.5,97.42,97.45,287777.0,79.215,79.2557,79.1906,79.215,287777.0
2020-02-11 11:10:00,97.45,97.5,97.39,97.48,78826.0,79.215,79.2557,79.1662,79.2394,78826.0
2020-02-11 11:20:00,97.48,97.52,97.45,97.52,41708.0,79.2394,79.2719,79.215,79.2719,41708.0
2020-02-11 11:30:00,97.52,97.55,97.47,97.52,73395.0,79.2719,79.2963,79.2313,79.2719,73395.0
2020-02-11 11:40:00,97.52,97.64,97.51,97.57,97648.0,79.2719,79.3695,79.2638,79.3126,97648.0
2020-02-11 11:50:00,97.57,97.64,97.54,97.58,53962.0,79.3126,79.3695,79.2882,79.3207,53962.0
2020-02-11 12:00:00,97.59,97.64,97.57,97.6,35102.0,79.3288,79.3695,79.3126,79.3369,35102.0
2020-02-11 12:10:00,97.6,97.6,97.47,97.53,85185.0,79.3369,79.3369,79.2313,79.28,85185.0
2020-02-11 12:20:00,97.54,97.58,97.52,97.53,27010.0,79.2882,79.3207,79.2719,79.28,27010.0
2020-02-11 12:30:00,97.53,97.63,97.5,97.59,32918.0,79.28,79.3613,79.2557,79.3288,32918.0
2020-02-11 12:40:00,97.59,97.61,97.54,97.54,43612.0,79.3288,79.3451,79.2882,79.2882,43612.0
2020-02-11 12:50:00,97.55,97.58,97.52,97.54,40604.0,79.2963,79.3207,79.2719,79.2882,40604.0
2020-02-11 13:00:00,97.55,97.62,97.53,97.54,27609.0,79.2963,79.3532,79.28,79.2882,27609.0
2020-02-11 13:10:00,97.54,97.58,97.53,97.56,32833.0,79.2882,79.3207,79.28,79.3044,32833.0
2020-02-11 13:20:00,97.56,97.57,97.45,97.48,64040.0,79.3044,79.3126,79.215,79.2394,64040.0
2020-02-11 13:30:00,97.5,97.52,97.45,97.47,17844.0,79.2557,79.2719,79.215,79.2313,17844.0
2020-02-11 13:40:00,97.47,97.5,97.46,97.49,50022.0,79.2313,79.2557,79.2231,79.2475,50022.0
2020-02-11 13:50:00,97.5,97.5,97.32,97.33,73225.0,79.2557,79.2557,79.1093,79.1175,73225.0
2020-02-11 14:00:00,97.34,97.35,97.2,97.23,109482.0,79.1256,79.1337,79.0118,79.0362,109482.0
2020-02-11 14:10:00,97.24,97.28,97.11,97.12,96109.0,79.0443,79.0768,78.9386,78.9468,96109.0
2020-02-11 14:20:00,97.11,97.23,97.09,97.23,148945.0,78.9386,79.0362,78.9224,79.0362,148945.0
2020-02-11 14:30:00,97.23,97.29,97.16,97.21,91302.0,79.0362,79.085,78.9793,79.0199,91302.0
2020-02-11 14:40:00,97.2,97.21,97.12,97.16,156100.0,79.0118,79.0199,78.9468,78.9793,156100.0
2020-02-11 14:50:00,97.16,97.27,97.13,97.22,98936.0,78.9793,79.0687,78.9549,79.028,98936.0
2020-02-11 15:00:00,97.22,97.27,97.16,97.18,117942.0,79.028,79.0687,78.9793,78.9955,117942.0
2020-02-11 15:10:00,97.18,97.24,97.16,97.18,36339.0,78.9955,79.0443,78.9793,78.9955,36339.0
2020-02-11 15:20:00,97.17,97.28,97.15,97.26,119652.0,78.9874,79.0768,78.9711,79.0606,119652.0
2020-02-11 15:30:00,97.27,97.38,97.27,97.31,47523.0,79.0687,79.1581,79.0687,79.1012,47523.0
2020-02-11 15:40:00,97.32,97.41,97.32,97.32,53287.0,79.1093,79.1825,79.1093,79.1093,53287.0
2020-02-11 15:50:00,97.32,97.45,97.31,97.38,199137.0,79.1093,79.215,79.1012,79.1581,199137.0
2020-02-12 09:30:00,97.49,97.54,97.23,97.47,405933.0,79.2475,79.2882,79.0362,79.2313,405933.0
2020-02-12 09:40:00,97.47,97.48,97.17,97.44,224035.0,79.2313,79.2394,78.9874,79.2069,224035.0
2020-02-12 09:50:00,97.45,97.46,97.13,97.26,217185.0,79.215,79.2231,78.9549,79.0606,217185.0
2020-02-12 10:00:00,97.25,97.32,97.17,97.26,95374.0,79.0524,79.1093,78.9874,79.0606,95374.0
2020-02-12 10:10:00,97.26,97.43,97.24,97.42,96839.0,79.0606,79.1988,79.0443,79.1906,96839.0
2020-02-12 10:20:00,97.42,97.61,97.42,97.53,435488.0,79.1906,79.3451,79.1906,79.28,435488.0
2020-02-12 10:30:00,97.53,97.61,97.49,97.52,546864.0,79.28,79.3451,79.2475,79.2719,546864.0
2020-02-12 10:40:00,97.52,97.6,97.49,97.6,268172.0,79.2719,79.3369,79.2475,79.3369,268172.0
2020-02-12 10:50:00,97.59,97.67,97.48,97.57,312183.0,79.3288,79.3938,79.2394,79.3126,312183.0
2020-02-12 11:00:00,97.57,97.61,97.5,97.61,175357.0,79.3126,79.3451,79.2557,79.3451,175357.0
2020-02-12 11:10:00,97.61,97.77,97.54,97.74,177749.0,79.3451,79.4751,79.2882,79.4507,177749.0
2020-02-12 11:20:00,97.74,97.97,97.7,97.97,349562.0,79.4507,79.6377,79.4182,79.6377,349562.0
2020-02-12 11:30:00,97.98,98.11,97.96,98.1,182416.0,79.6458,79.7515,79.6296,79.7434,182416.0
2020-02-12 11:40:00,98.11,98.24,98.1,98.2,230627.0,79.7515,79.8572,79.7434,79.8247,230627.0
2020-02-12 11:50:00,98.19,98.25,98.16,98.17,159389.0,79.8165,79.8653,79.7922,79.8003,159389.0
2020-02-12 12:00:00,98.17,98.19,98.11,98.19,199385.0,79.8003,79.8165,79.7515,79.8165,199385.0
2020-02-12 12:10:00,98.19,98.2,98.11,98.13,247785.0,79.8165,79.8247,79.7515,79.7678,247785.0
2020-02-12 12:20:00,98.13,98.15,98.1,98.13,70038.0,79.7678,79.784,79.7434,79.7678,70038.0
2020-02-12 12:30:00,98.12,98.13,98.05,98.12,68561.0,79.7596,79.7678,79.7027,79.7596,68561.0
2020-02-12 12:40:00,98.12,98.14,98.05,98.12,34562.0,79.7596,79.7759,79.7027,79.7596,34562.0
2020-02-12 12:50:00,98.11,98.13,98.02,98.04,39800.0,79.7515,79.7678,79.6784,79.6946,39800.0
2020-02-12 13:00:00,98.04,98.06,97.95,97.97,27770.0,79.6946,79.7109,79.6215,79.6377,27770.0
2020-02-12 13:10:00,97.96,97.97,97.9,97.94,27029.0,79.6296,79.6377,79.5808,79.6133,27029.0
2020-02-12 13:20:00,97.94,97.94,97.82,97.88,31423.0,79.6133,79.6133,79.5158,79.5645,31423.0
2020-02-12 13:30:00,97.88,97.98,97.88,97.94,48410.0,79.5645,79.6458,79.5645,79.6133,48410.0
2020-02-12 13:40:00,97.94,97.97,97.89,97.93,36353.0,79.6133,79.6377,79.5727,79.6052,36353.0
2020-02-12 13:50:00,97.93,97.97,97.87,97.92,44776.0,79.6052,79.6377,79.5564,79.5971,44776.0
2020-02-12 14:00:00,97.93,97.99,97.89,97.91,37881.0,79.6052,79.654,79.5727,79.5889,37881.0
2020-02-12 14:10:00,97.91,97.98,97.88,97.96,39914.0,79.5889,79.6458,79.5645,79.6296,39914.0
2020-02-12 14:20:00,97.97,97.98,97.91,97.92,83428.0,79.6377,79.6458,79.5889,79.5971,83428.0
2020-02-12 14:30:00,97.91,97.92,97.8,97.89,101355.0,79.5889,79.5971,79.4995,79.5727,101355.0
2020-02-12 14:40:00,97.88,97.92,97.85,97.89,23373.0,79.5645,79.5971,79.5402,79.5727,23373.0
2020-02-12 14:50:00,97.9,97.94,97.89,97.93,42483.0,79.5808,79.6133,79.5727,79.6052,42483.0
2020-02-12 15:00:00,97.92,97.97,97.88,97.9,40841.0,79.5971,79.6377,79.5645,79.5808,40841.0
2020-02-12 15:10:00,97.91,97.92,97.81,97.82,31813.0,79.5889,79.5971,79.5076,79.5158,31813.0
2020-02-12 15:20:00,97.81,97.84,97.76,97.79,41720.0,79.5076,79.532,79.467,79.4914,41720.0
2020-02-12 15:30:00,97.8,97.84,97.73,97.76,86989.0,79.4995,79.532,79.4426,79.467,86989.0
2020-02-12 15:40:00,97.78,97.9,97.72,97.87,359029.0,79.4833,79.5808,79.4345,79.5564,359029.0
2020-02-12 15:50:00,97.88,97.99,97.88,97.95,217126.0,79.5645,79.654,79.5645,79.6215,217126.0
2020-02-13 09:30:00,97.93,98.23,97.75,98.09,141100.0,79.6052,79.8491,79.4589,79.7353,141100.0
2020-02-13 09:40:00,98.06,98.19,98.05,98.14,114747.0,79.7109,79.8165,79.7027,79.7759,114747.0
2020-02-13 09:50:00,98.15,98.34,98.12,98.21,184947.0,79.784,79.9385,79.7596,79.8328,184947.0
2020-02-13 10:00:00,98.2,98.3,98.14,98.26,74411.0,79.8247,79.906,79.7759,79.8734,74411.0
2020-02-13 10:10:00,98.27,98.38,98.27,98.36,46414.0,79.8816,79.971,79.8816,79.9547,46414.0
2020-02-13 10:20:00,98.35,98.49,98.34,98.43,101309.0,79.9466,80.0604,79.9385,80.0116,101309.0
2020-02-13 10:30:00,98.43,98.5,98.41,98.47,63230.0,80.0116,80.0685,79.9954,80.0441,63230.0
2020-02-13 10:40:00,98.47,98.62,98.45,98.59,61284.0,80.0441,80.1661,80.0279,80.1417,61284.0
2020-02-13 10:50:00,98.61,98.66,98.55,98.59,83063.0,80.158,80.1986,80.1092,80.1417,83063.0
2020-02-13 11:00:00,98.59,98.68,98.55,98.59,65669.0,80.1417,80.2149,80.1092,80.1417,65669.0
2020-02-13 11:10:00,98.6,98.64,98.47,98.48,54808.0,80.1498,80.1823,80.0441,80.0523,54808.0
2020-02-13 11:20:00,98.48,98.54,98.47,98.5,64171.0,80.0523,80.101,80.0441,80.0685,64171.0
2020-02-13 11:30:00,98.5,98.59,98.41,98.43,75534.0,80.0685,80.1417,79.9954,80.0116,75534.0
2020-02-13 11:40:00,98.43,98.5,98.41,98.47,45690.0,80.0116,80.0685,79.9954,80.0441,45690.0
2020-02-13 11:50:00,98.47,98.48,98.39,98.46,72965.0,80.0441,80.0523,79.9791,80.036,72965.0
2020-02-13 12:00:00,98.45,98.52,98.45,98.5,88757.0,80.0279,80.0848,80.0279,80.0685,88757.0
2020-02-13 12:10:00,98.49,98.58,98.46,98.54,61156.0,80.0604,80.1336,80.036,80.101,61156.0
2020-02-13 12:20:00,98.55,98.58,98.5,98.52,31777.0,80.1092,80.1336,80.0685,80.0848,31777.0
2020-02-13 12:30:00,98.52,98.54,98.48,98.51,28007.0,80.0848,80.101,80.0523,80.0767,28007.0
2020-02-13 12:40:00,98.51,98.61,98.51,98.59,37593.0,80.0767,80.158,80.0767,80.1417,37593.0
2020-02-13 12:50:00,98.6,98.65,98.52,98.54,32402.0,80.1498,80.1905,80.0848,80.101,32402.0
2020-02-13 13:00:00,98.55,98.64,98.55,98.61,36362.0,80.1092,80.1823,80.1092,80.158,36362.0
2020-02-13 13:10:00,98.61,98.64,98.56,98.62,32734.0,80.158,80.1823,80.1173,80.1661,32734.0
2020-02-13 13:20:00,98.63,98.66,98.62,98.64,61493.0,80.1742,80.1986,80.1661,80.1823,61493.0
2020-02-13 13:30:00,98.64,98.65,98.59,98.64,37263.0,80.1823,80.1905,80.1417,80.1823,37263.0
2020-02-13 13:40:00,98.65,98.72,98.63,98.69,36194.0,80.1905,80.2474,80.1742,80.223,36194.0
2020-02-13 13:50:00,98.69,98.7,98.53,98.58,45892.0,80.223,80.2311,80.0929,80.1336,45892.0
2020-02-13 14:00:00,98.57,98.67,98.56,98.59,54014.0,80.1254,80.2067,80.1173,80.1417,54014.0
2020-02-13 14:10:00,98.58,98.64,98.56,98.59,39123.0,80.1336,80.1823,80.1173,80.1417,39123.0
2020-02-13 14:20:00,98.59,98.66,98.56,98.57,46504.0,80.1417,80.1986,80.1173,80.1254,46504.0
2020-02-13 14:30:00,98.58,98.68,98.56,98.66,56035.0,80.1336,80.2149,80.1173,80.1986,56035.0
2020-02-13 14:40:00,98.66,98.71,98.65,98.7,51058.0,80.1986,80.2392,80.1905,80.2311,51058.0
2020-02-13 14:50:00,98.71,98.74,98.66,98.67,46721.0,80.2392,80.2636,80.1986,80.2067,46721.0
2020-02-13 15:00:00,98.67,98.7,98.5,98.6,124551.0,80.2067,80.2311,80.0685,80.1498,124551.0
2020-02-13 15:10:00,98.6,98.65,98.59,98.63,69148.0,80.1498,80.1905,80.1417,80.1742,69148.0
2020-02-13 15:20:00,98.62,98.64,98.47,98.47,45393.0,80.1661,80.1823,80.0441,80.0441,45393.0
2020-02-13 15:30:00,98.47,98.48,98.3,98.41,106300.0,80.0441,80.0523,79.906,79.9954,106300.0
2020-02-13 15:40:00,98.41,98.49,98.33,98.49,205023.0,79.9954,80.0604,79.9303,80.0604,205023.0
2020-02-13 15:50:00,98.49,98.58,98.46,98.56,484146.0,80.0604,80.1336,80.036,80.1173,484146.0
2020-02-14 09:30:00,98.71,99.0,98.64,98.93,112907.0,80.2392,80.475,80.1823,80.4181,112907.0
2020-02-14 09:40:00,98.94,99.15,98.93,99.14,78786.0,80.4262,80.5969,80.4181,80.5888,78786.0
2020-02-14 09:50:00,99.16,99.19,98.95,99.0,128361.0,80.605,80.6294,80.4343,80.475,128361.0
2020-02-14 10:00:00,99.0,99.07,98.92,98.97,75870.0,80.475,80.5319,80.4099,80.4506,75870.0
2020-02-14 10:10:00,98.97,99.18,98.97,99.14,39992.0,80.4506,80.6213,80.4506,80.5888,39992.0
2020-02-14 10:20:00,99.15,99.15,99.03,99.09,55325.0,80.5969,80.5969,80.4994,80.5481,55325.0
2020-02-14 10:30:00,99.09,99.22,99.03,99.04,56112.0,80.5481,80.6538,80.4994,80.5075,56112.0
2020-02-14 10:40:00,99.05,99.2,98.98,99.2,31634.0,80.5156,80.6375,80.4587,80.6375,31634.0
2020-02-14 10:50:00,99.2,99.44,99.2,99.36,78816.0,80.6375,80.8326,80.6375,80.7676,78816.0
2020-02-14 11:00:00,99.36,99.47,99.34,99.35,65797.0,80.7676,80.857,80.7514,80.7595,65797.0
2020-02-14 11:10:00,99.36,99.43,99.32,99.38,33766.0,80.7676,80.8245,80.7351,80.7839,33766.0
2020-02-14 11:20:00,99.39,99.41,99.33,99.4,43088.0,80.792,80.8083,80.7432,80.8001,43088.0
2020-02-14 11:30:00,99.41,99.45,99.37,99.4,33865.0,80.8083,80.8408,80.7757,80.8001,33865.0
2020-02-14 11:40:00,99.4,99.45,99.38,99.4,27347.0,80.8001,80.8408,80.7839,80.8001,27347.0
2020-02-14 11:50:00,99.39,99.41,99.33,99.38,20700.0,80.792,80.8083,80.7432,80.7839,20700.0
2020-02-14 12:00:00,99.37,99.4,99.27,99.28,27898.0,80.7757,80.8001,80.6944,80.7026,27898.0
2020-02-14 12:10:00,99.27,99.34,99.26,99.27,29677.0,80.6944,80.7514,80.6863,80.6944,29677.0
2020-02-14 12:20:00,99.28,99.37,99.27,99.31,39500.0,80.7026,80.7757,80.6944,80.727,39500.0
2020-02-14 12:30:00,99.31,99.34,99.24,99.34,55587.0,80.727,80.7514,80.6701,80.7514,55587.0
2020-02-14 12:40:00,99.34,99.35,99.26,99.29,23188.0,80.7514,80.7595,80.6863,80.7107,23188.0
2020-02-14 12:50:00,99.3,99.31,99.24,99.26,52702.0,80.7188,80.727,80.6701,80.6863,52702.0
2020-02-14 13:00:00,99.25,99.32,99.2,99.2,31304.0,80.6782,80.7351,80.6375,80.6375,31304.0
2020-02-14 13:10:00,99.21,99.22,99.15,99.18,27721.0,80.6457,80.6538,80.5969,80.6213,27721.0
2020-02-14 13:20:00,99.18,99.27,99.17,99.25,21830.0,80.6213,80.6944,80.6132,80.6782,21830.0
2020-02-14 13:30:00,99.25,99.25,99.19,99.2,22764.0,80.6782,80.6782,80.6294,80.6375,22764.0
2020-02-14 13:40:00,99.21,99.27,99.19,99.21,29986.0,80.6457,80.6944,80.6294,80.6457,29986.0
2020-02-14 13:50:00,99.21,99.28,99.21,99.26,31793.0,80.6457,80.7026,80.6457,80.6863,31793.0
2020-02-14 14:00:00,99.26,99.3,99.25,99.25,23058.0,80.6863,80.7188,80.6782,80.6782,23058.0
2020-02-14 14:10:00,99.26,99.27,99.1,99.12,32326.0,80.6863,80.6944,80.5563,80.5725,32326.0
2020-02-14 14:20:00,99.12,99.22,99.11,99.19,38924.0,80.5725,80.6538,80.5644,80.6294,38924.0
2020-02-14 14:30:00,99.18,99.22,99.12,99.18,46773.0,80.6213,80.6538,80.5725,80.6213,46773.0
2020-02-14 14:40:00,99.18,99.22,99.16,99.19,31132.0,80.6213,80.6538,80.605,80.6294,31132.0
2020-02-14 14:50:00,99.19,99.24,99.17,99.19,35145.0,80.6294,80.6701,80.6132,80.6294,35145.0
2020-02-14 15:00:00,99.2,99.25,99.16,99.23,58534.0,80.6375,80.6782,80.605,80.6619,58534.0
2020-02-14 15:10:00,99.23,99.26,99.15,99.18,71726.0,80.6619,80.6863,80.5969,80.6213,71726.0
2020-02-14 15:20:00,99.19,99.26,99.18,99.25,187163.0,80.6294,80.6863,80.6213,80.6782,187163.0
2020-02-14 15:30:00,99.25,99.35,99.23,99.33,220410.0,80.6782,80.7595,80.6619,80.7432,220410.0
2020-02-14 15:40:00,99.34,99.48,99.3,99.48,119487.0,80.7514,80.8652,80.7188,80.8652,119487.0
2020-02-14 15:50:00,99.49,99.58,99.47,99.55,398063.0,80.8733,80.9464,80.857,80.9221,398063.0
2020-02-18 09:30:00,99.62,99.62,99.27,99.46,327647.0,80.979,80.979,80.6944,80.8489,327647.0
2020-02-18 09:40:00,99.47,99.69,99.45,99.62,144393.0,80.857,81.0359,80.8408,80.979,144393.0
2020-02-18 09:50:00,99.63,99.66,99.52,99.63,142225.0,80.9871,81.0115,80.8977,80.9871,142225.0
2020-02-18 10:00:00,99.62,99.68,99.47,99.53,113174.0,80.979,81.0277,80.857,80.9058,113174.0
2020-02-18 10:10:00,99.53,99.58,99.39,99.41,108053.0,80.9058,80.9464,80.792,80.8083,108053.0
2020-02-18 10:20:00,99.43,99.46,99.3,99.33,125831.0,80.8245,80.8489,80.7188,80.7432,125831.0
2020-02-18 10:30:00,99.33,99.36,99.21,99.3,80636.0,80.7432,80.7676,80.6457,80.7188,80636.0
2020-02-18 10:40:00,99.3,99.37,99.25,99.31,39776.0,80.7188,80.7757,80.6782,80.727,39776.0
2020-02-18 10:50:00,99.3,99.39,99.28,99.33,34127.0,80.7188,80.792,80.7026,80.7432,34127.0
2020-02-18 11:00:00,99.32,99.35,99.27,99.29,44553.0,80.7351,80.7595,80.6944,80.7107,44553.0
2020-02-18 11:10:00,99.29,99.31,99.15,99.16,90022.0,80.7107,80.727,80.5969,80.605,90022.0
2020-02-18 11:20:00,99.17,99.18,99.06,99.07,41082.0,80.6132,80.6213,80.5237,80.5319,41082.0
2020-02-18 11:30:00,99.07,99.1,99.02,99.03,54656.0,80.5319,80.5563,80.4912,80.4994,54656.0
2020-02-18 11:40:00,99.04,99.05,98.97,98.98,47388.0,80.5075,80.5156,80.4506,80.4587,47388.0
2020-02-18 11:50:00,99.0,99.02,98.95,98.97,35287.0,80.475,80.4912,80.4343,80.4506,35287.0
2020-02-18 12:00:00,98.97,99.0,98.91,98.93,46350.0,80.4506,80.475,80.4018,80.4181,46350.0
2020-02-18 12:10:00,98.93,98.95,98.88,98.91,46222.0,80.4181,80.4343,80.3774,80.4018,46222.0
2020-02-18 12:20:00,98.91,99.02,98.9,99.01,24884.0,80.4018,80.4912,80.3937,80.4831,24884.0
2020-02-18 12:30:00,99.02,99.11,98.99,99.11,26788.0,80.4912,80.5644,80.4668,80.5644,26788.0
2020-02-18 12:40:00,99.11,99.17,99.1,99.16,37525.0,80.5644,80.6132,80.5563,80.605,37525.0
2020-02-18 12:50:00,99.16,99.17,99.12,99.14,30880.0,80.605,80.6132,80.5725,80.5888,30880.0
2020-02-18 13:00:00,99.14,99.2,99.13,99.17,26715.0,80.5888,80.6375,80.5806,80.6132,26715.0
2020-02-18 13:10:00,99.18,99.21,99.12,99.16,35804.0,80.6213,80.6457,80.5725,80.605,35804.0
2020-02-18 13:20:00,99.15,99.19,99.13,99.14,27795.0,80.5969,80.6294,80.5806,80.5888,27795.0
2020-02-18 13:30:00,99.14,99.18,99.08,99.1,31765.0,80.5888,80.6213,80.54,80.5563,31765.0
2020-02-18 13:40:00,99.11,99.25,99.11,99.23,33506.0,80.5644,80.6782,80.5644,80.6619,33506.0
2020-02-18 13:50:00,99.22,99.24,99.16,99.23,40580.0,80.6538,80.6701,80.605,80.6619,40580.0
2020-02-18 14:00:00,99.24,99.24,99.17,99.19,40308.0,80.6701,80.6701,80.6132,80.6294,40308.0
2020-02-18 14:10:00,99.18,99.25,99.17,99.25,51948.0,80.6213,80.6782,80.6132,80.6782,51948.0
2020-02-18 14:20:00,99.24,99.33,99.22,99.27,86652.0,80.6701,80.7432,80.6538,80.6944,86652.0
2020-02-18 14:30:00,99.27,99.28,99.19,99.26,37257.0,80.6944,80.7026,80.6294,80.6863,37257.0
2020-02-18 14:40:00,99.26,99.33,99.25,99.29,90735.0,80.6863,80.7432,80.6782,80.7107,90735.0
2020-02-18 14:50:00,99.29,99.34,99.28,99.34,47895.0,80.7107,80.7514,80.7026,80.7514,47895.0
2020-02-18 15:00:00,99.34,99.41,99.28,99.39,41909.0,80.7514,80.8083,80.7026,80.792,41909.0
2020-02-18 15:10:00,99.4,99.45,99.38,99.39,52527.0,80.8001,80.8408,80.7839,80.792,52527.0
2020-02-18 15:20:00,99.39,99.43,99.35,99.41,62074.0,80.792,80.8245,80.7595,80.8083,62074.0
2020-02-18 15:30:00,99.41,99.44,99.34,99.4,80539.0,80.8083,80.8326,80.7514,80.8001,80539.0
2020-02-18 15:40:00,99.4,99.42,99.32,99.33,230234.0,80.8001,80.8164,80.7351,80.7432,230234.0
2020-02-18 15:50:00,99.33,99.44,99.27,99.43,1022868.0,80.7432,80.8326,80.6944,80.8245,1022868.0
2020-02-19 09:30:00,99.45,99.5,98.99,98.99,204441.0,80.8408,80.8814,80.4668,80.4668,204441.0
2020-02-19 09:40:00,98.99,99.02,98.89,98.93,119378.0,80.4668,80.4912,80.3856,80.4181,119378.0
2020-02-19 09:50:00,98.94,98.95,98.8,98.82,105941.0,80.4262,80.4343,80.3124,80.3287,105941.0
2020-02-19 10:00:00,98.82,98.84,98.62,98.65,91092.0,80.3287,80.3449,80.1661,80.1905,91092.0
2020-02-19 10:10:00,98.65,98.65,98.45,98.48,101555.0,80.1905,80.1905,80.0279,80.0523,101555.0
2020-02-19 10:20:00,98.48,98.53,98.33,98.34,130796.0,80.0523,80.0929,79.9303,79.9385,130796.0
2020-02-19 10:30:00,98.34,98.36,98.26,98.28,105810.0,79.9385,79.9547,79.8734,79.8897,105810.0
2020-02-19 10:40:00,98.29,98.3,98.23,98.23,54733.0,79.8978,79.906,79.8491,79.8491,54733.0
2020-02-19 10:50:00,98.23,98.43,98.21,98.4,95676.0,79.8491,80.0116,79.8328,79.9872,95676.0
2020-02-19 11:00:00,98.39,98.47,98.34,98.46,42861.0,79.9791,80.0441,79.9385,80.036,42861.0
2020-02-19 11:10:00,98.46,98.61,98.44,98.6,132124.0,80.036,80.158,80.0198,80.1498,132124.0
2020-02-19 11:20:00,98.61,98.64,98.54,98.59,66602.0,80.158,80.1823,80.101,80.1417,66602.0
2020-02-19 11:30:00,98.6,98.63,98.55,98.6,86621.0,80.1498,80.1742,80.1092,80.1498,86621.0
2020-02-19 11:40:00,98.6,98.63,98.55,98.56,61443.0,80.1498,80.1742,80.1092,80.1173,61443.0
2020-02-19 11:50:00,98.56,98.58,98.45,98.48,53390.0,80.1173,80.1336,80.0279,80.0523,53390.0
2020-02-19 12:00:00,98.48,98.49,98.44,98.47,34944.0,80.0523,80.0604,80.0198,80.0441,34944.0
2020-02-19 12:10:00,98.48,98.48,98.4,98.43,32761.0,80.0523,80.0523,79.9872,80.0116,32761.0
2020-02-19 12:20:00,98.43,98.43,98.38,98.4,26381.0,80.0116,80.0116,79.971,79.9872,26381.0
2020-02-19 12:30:00,98.41,98.48,98.4,98.41,38260.0,79.9954,80.0523,79.9872,79.9954,38260.0
2020-02-19 12:40:00,98.41,98.47,98.37,98.46,72332.0,79.9954,80.0441,79.9629,80.036,72332.0
2020-02-19 12:50:00,98.46,98.48,98.38,98.38,33550.0,80.036,80.0523,79.971,79.971,33550.0
2020-02-19 13:00:00,98.38,98.41,98.32,98.33,48702.0,79.971,79.9954,79.9222,79.9303,48702.0
2020-02-19 13:10:00,98.31,98.42,98.31,98.42,26989.0,79.9141,80.0035,79.9141,80.0035,26989.0
2020-02-19 13:20:00,98.43,98.48,98.41,98.42,48914.0,80.0116,80.0523,79.9954,80.0035,48914.0
2020-02-19 13:30:00,98.43,98.47,98.43,98.45,39358.0,80.0116,80.0441,80.0116,80.0279,39358.0
2020-02-19 13:40:00,98.45,98.48,98.42,98.44,66568.0,80.0279,80.0523,80.0035,80.0198,66568.0
2020-02-19 13:50:00,98.44,98.51,98.43,98.48,68809.0,80.0198,80.0767,80.0116,80.0523,68809.0
2020-02-19 14:00:00,98.46,98.5,98.45,98.5,62615.0,80.036,80.0685,80.0279,80.0685,62615.0
2020-02-19 14:10:00,98.5,98.52,98.43,98.44,68992.0,80.0685,80.0848,80.0116,80.0198,68992.0
2020-02-19 14:20:00,98.43,98.43,98.31,98.32,63766.0,80.0116,80.0116,79.9141,79.9222,63766.0
2020-02-19 14:30:00,98.32,98.36,98.24,98.32,51540.0,79.9222,79.9547,79.8572,79.9222,51540.0
2020-02-19 14:40:00,98.31,98.35,98.3,98.33,68224.0,79.9141,79.9466,79.906,79.9303,68224.0
2020-02-19 14:50:00,98.34,98.38,98.32,98.35,31916.0,79.9385,79.971,79.9222,79.9466,31916.0
2020-02-19 15:00:00,98.37,98.38,98.23,98.25,47759.0,79.9629,79.971,79.8491,79.8653,47759.0
2020-02-19 15:10:00,98.25,98.3,98.22,98.29,36150.0,79.8653,79.906,79.8409,79.8978,36150.0
2020-02-19 15:20:00,98.29,98.31,98.24,98.29,76957.0,79.8978,79.9141,79.8572,79.8978,76957.0
2020-02-19 15:30:00,98.3,98.34,98.2,98.26,177784.0,79.906,79.9385,79.8247,79.8734,177784.0
2020-02-19 15:40:00,98.25,98.33,98.21,98.32,360897.0,79.8653,79.9303,79.8328,79.9222,360897.0
2020-02-19 15:50:00,98.31,98.31,98.09,98.11,370435.0,79.9141,79.9141,79.7353,79.7515,370435.0
2020-02-20 09:30:00,98.16,98.32,97.86,98.31,231301.0,79.7922,79.9222,79.5483,79.9141,231301.0
2020-02-20 09:40:00,98.29,98.46,98.26,98.34,80693.0,79.8978,80.036,79.8734,79.9385,80693.0
2020-02-20 09:50:00,98.34,98.55,98.32,98.42,82941.0,79.9385,80.1092,79.9222,80.0035,82941.0
2020-02-20 10:00:00,98.43,98.57,98.4,98.47,65908.0,80.0116,80.1254,79.9872,80.0441,65908.0
2020-02-20 10:10:00,98.47,98.66,98.46,98.46,61996.0,80.0441,80.1986,80.036,80.036,61996.0
2020-02-20 10:20:00,98.46,98.52,98.43,98.47,77088.0,80.036,80.0848,80.0116,80.0441,77088.0
2020-02-20 10:30:00,98.5,98.62,98.5,98.59,80832.0,80.0685,80.1661,80.0685,80.1417,80832.0
2020-02-20 10:40:00,98.6,98.64,98.56,98.6,50337.0,80.1498,80.1823,80.1173,80.1498,50337.0
2020-02-20 10:50:00,98.6,98.66,98.56,98.56,69233.0,80.1498,80.1986,80.1173,80.1173,69233.0
2020-02-20 11:00:00,98.56,98.66,98.55,98.59,63214.0,80.1173,80.1986,80.1092,80.1417,63214.0
2020-02-20 11:10:00,98.59,98.6,98.38,98.5,51485.0,80.1417,80.1498,79.971,80.0685,51485.0
2020-02-20 11:20:00,98.5,98.55,98.34,98.35,68053.0,80.0685,80.1092,79.9385,79.9466,68053.0
2020-02-20 11:30:00,98.35,98.4,98.01,98.29,154587.0,79.9466,79.9872,79.6702,79.8978,154587.0
2020-02-20 11:40:00,98.29,98.43,98.27,98.36,155735.0,79.8978,80.0116,79.8816,79.9547,155735.0
2020-02-20 11:50:00,98.36,98.59,98.32,98.5,104524.0,79.9547,80.1417,79.9222,80.0685,104524.0
2020-02-20 12:00:00,98.49,98.52,98.43,98.44,52101.0,80.0604,80.0848,80.0116,80.0198,52101.0
2020-02-20 12:10:00,98.43,98.6,98.43,98.53,40339.0,80.0116,80.1498,80.0116,80.0929,40339.0
2020-02-20 12:20:00,98.52,98.54,98.42,98.48,56000.0,80.0848,80.101,80.0035,80.0523,56000.0
2020-02-20 12:30:00,98.47,98.67,98.46,98.65,47760.0,80.0441,80.2067,80.036,80.1905,47760.0
2020-02-20 12:40:00,98.64,98.66,98.53,98.57,148190.0,80.1823,80.1986,80.0929,80.1254,148190.0
2020-02-20 12:50:00,98.57,98.66,98.53,98.65,24466.0,80.1254,80.1986,80.0929,80.1905,24466.0
2020-02-20 13:00:00,98.64,98.84,98.62,98.83,46770.0,80.1823,80.3449,80.1661,80.3368,46770.0
2020-02-20 13:10:00,98.83,98.92,98.8,98.8,70957.0,80.3368,80.4099,80.3124,80.3124,70957.0
2020-02-20 13:20:00,98.8,98.89,98.76,98.85,32839.0,80.3124,80.3856,80.2799,80.353,32839.0
2020-02-20 13:30:00,98.85,98.9,98.78,98.82,29686.0,80.353,80.3937,80.2961,80.3287,29686.0
2020-02-20 13:40:00,98.82,98.85,98.73,98.83,51050.0,80.3287,80.353,80.2555,80.3368,51050.0
2020-02-20 13:50:00,98.83,98.86,98.76,98.86,103299.0,80.3368,80.3612,80.2799,80.3612,103299.0
2020-02-20 14:00:00,98.86,98.99,98.85,98.9,42631.0,80.3612,80.4668,80.353,80.3937,42631.0
2020-02-20 14:10:00,98.9,98.99,98.89,98.96,42017.0,80.3937,80.4668,80.3856,80.4425,42017.0
2020-02-20 14:20:00,98.96,99.02,98.95,99.01,52042.0,80.4425,80.4912,80.4343,80.4831,52042.0
2020-02-20 14:30:00,99.01,99.12,98.99,99.05,33584.0,80.4831,80.5725,80.4668,80.5156,33584.0
2020-02-20 14:40:00,99.05,99.11,99.01,99.09,38140.0,80.5156,80.5644,80.4831,80.5481,38140.0
2020-02-20 14:50:00,99.09,99.1,99.0,99.08,45374.0,80.5481,80.5563,80.475,80.54,45374.0
2020-02-20 15:00:00,99.09,99.1,98.99,99.01,79607.0,80.5481,80.5563,80.4668,80.4831,79607.0
2020-02-20 15:10:00,99.01,99.13,98.93,99.13,45986.0,80.4831,80.5806,80.4181,80.5806,45986.0
2020-02-20 15:20:00,99.13,99.16,99.01,99.06,55667.0,80.5806,80.605,80.4831,80.5237,55667.0
2020-02-20 15:30:00,99.06,99.15,99.05,99.06,80819.0,80.5237,80.5969,80.5156,80.5237,80819.0
2020-02-20 15:40:00,99.07,99.2,99.05,99.09,364033.0,80.5319,80.6375,80.5156,80.5481,364033.0
2020-02-20 15:50:00,99.09,99.33,99.07,99.3,688931.0,80.5481,80.7432,80.5319,80.7188,688931.0
2020-02-21 09:30:00,99.26,99.47,99.03,99.25,329380.0,80.6863,80.857,80.4994,80.6782,329380.0
2020-02-21 09:40:00,99.21,99.4,99.14,99.35,186320.0,80.6457,80.8001,80.5888,80.7595,186320.0
2020-02-21 09:50:00,99.35,99.46,99.25,99.36,112138.0,80.7595,80.8489,80.6782,80.7676,112138.0
2020-02-21 10:00:00,99.37,99.47,99.35,99.41,55398.0,80.7757,80.857,80.7595,80.8083,55398.0
2020-02-21 10:10:00,99.42,99.53,99.34,99.43,69830.0,80.8164,80.9058,80.7514,80.8245,69830.0
2020-02-21 10:20:00,99.44,99.5,99.34,99.38,84424.0,80.8326,80.8814,80.7514,80.7839,84424.0
2020-02-21 10:30:00,99.37,99.42,99.31,99.37,104657.0,80.7757,80.8164,80.727,80.7757,104657.0
2020-02-21 10:40:00,99.37,99.4,99.28,99.37,75738.0,80.7757,80.8001,80.7026,80.7757,75738.0
2020-02-21 10:50:00,99.36,99.4,99.28,99.36,38661.0,80.7676,80.8001,80.7026,80.7676,38661.0
2020-02-21 11:00:00,99.36,99.41,99.31,99.39,94419.0,80.7676,80.8083,80.727,80.792,94419.0
2020-02-21 11:10:00,99.39,99.47,99.34,99.45,70213.0,80.792,80.857,80.7514,80.8408,70213.0
2020-02-21 11:20:00,99.45,99.57,99.42,99.52,114234.0,80.8408,80.9383,80.8164,80.8977,114234.0
2020-02-21 11:30:00,99.52,99.66,99.51,99.62,97745.0,80.8977,81.0115,80.8895,80.979,97745.0
2020-02-21 11:40:00,99.62,99.7,99.6,99.61,139101.0,80.979,81.044,80.9627,80.9708,139101.0
2020-02-21 11:50:00,99.6,99.71,99.59,99.67,74227.0,80.9627,81.0521,80.9546,81.0196,74227.0
2020-02-21 12:00:00,99.68,99.69,99.57,99.59,187308.0,81.0277,81.0359,80.9383,80.9546,187308.0
2020-02-21 12:10:00,99.59,99.62,99.53,99.6,98619.0,80.9546,80.979,80.9058,80.9627,98619.0
2020-02-21 12:20:00,99.59,99.61,99.52,99.56,57956.0,80.9546,80.9708,80.8977,80.9302,57956.0
2020-02-21 12:30:00,99.56,99.6,99.5,99.55,31017.0,80.9302,80.9627,80.8814,80.9221,31017.0
2020-02-21 12:40:00,99.54,99.58,99.49,99.49,28438.0,80.9139,80.9464,80.8733,80.8733,28438.0
2020-02-21 12:50:00,99.48,99.51,99.45,99.48,36276.0,80.8652,80.8895,80.8408,80.8652,36276.0
2020-02-21 13:00:00,99.47,99.6,99.47,99.59,30328.0,80.857,80.9627,80.857,80.9546,30328.0
2020-02-21 13:10:00,99.58,99.64,99.57,99.58,43489.0,80.9464,80.9952,80.9383,80.9464,43489.0
2020-02-21 13:20:00,99.58,99.58,99.42,99.43,51360.0,80.9464,80.9464,80.8164,80.8245,51360.0
2020-02-21 13:30:00,99.42,99.48,99.39,99.48,26769.0,80.8164,80.8652,80.792,80.8652,26769.0
2020-02-21 13:40:00,99.48,99.58,99.48,99.54,20392.0,80.8652,80.9464,80.8652,80.9139,20392.0
2020-02-21 13:50:00,99.54,99.64,99.47,99.62,44637.0,80.9139,80.9952,80.857,80.979,44637.0
2020-02-21 14:00:00,99.63,99.67,99.55,99.65,22500.0,80.9871,81.0196,80.9221,81.0033,22500.0
2020-02-21 14:10:00,99.64,99.72,99.61,99.7,50559.0,80.9952,81.0602,80.9708,81.044,50559.0
2020-02-21 14:20:00,99.68,99.71,99.57,99.7,37161.0,81.0277,81.0521,80.9383,81.044,37161.0
2020-02-21 14:30:00,99.7,99.71,99.53,99.6,148965.0,81.044,81.0521,80.9058,80.9627,148965.0
2020-02-21 14:40:00,99.59,99.63,99.53,99.57,54300.0,80.9546,80.9871,80.9058,80.9383,54300.0
2020-02-21 14:50:00,99.57,99.65,99.56,99.6,53412.0,80.9383,81.0033,80.9302,80.9627,53412.0
2020-02-21 15:00:00,99.6,99.62,99.48,99.52,36866.0,80.9627,80.979,80.8652,80.8977,36866.0
2020-02-21 15:10:00,99.53,99.55,99.44,99.47,50594.0,80.9058,80.9221,80.8326,80.857,50594.0
2020-02-21 15:20:00,99.46,99.58,99.44,99.57,65042.0,80.8489,80.9464,80.8326,80.9383,65042.0
2020-02-21 15:30:00,99.57,99.62,99.42,99.54,82623.0,80.9383,80.979,80.8164,80.9139,82623.0
2020-02-21 15:40:00,99.53,99.63,99.49,99.6,119463.0,80.9058,80.9871,80.8733,80.9627,119463.0
2020-02-21 15:50:00,99.59,99.68,99.5,99.57,221577.0,80.9546,81.0277,80.8814,80.9383,221577.0
2020-02-24 09:30:00,98.39,98.88,98.31,98.84,396276.0,79.9791,80.3774,79.9141,80.3449,396276.0
2020-02-24 09:40:00,98.81,99.13,98.79,98.96,104940.0,80.3205,80.5806,80.3043,80.4425,104940.0
2020-02-24 09:50:00,98.97,98.97,98.7,98.78,130992.0,80.4506,80.4506,80.2311,80.2961,130992.0
2020-02-24 10:00:00,98.77,98.88,98.68,98.83,104728.0,80.288,80.3774,80.2149,80.3368,104728.0
2020-02-24 10:10:00,98.82,98.92,98.63,98.64,105237.0,80.3287,80.4099,80.1742,80.1823,105237.0
2020-02-24 10:20:00,98.65,98.69,98.55,98.68,77581.0,80.1905,80.223,80.1092,80.2149,77581.0
2020-02-24 10:30:00,98.67,98.77,98.63,98.74,138545.0,80.2067,80.288,80.1742,80.2636,138545.0
2020-02-24 10:40:00,98.77,98.91,98.75,98.9,61935.0,80.288,80.4018,80.2718,80.3937,61935.0
2020-02-24 10:50:00,98.91,98.96,98.82,98.86,66053.0,80.4018,80.4425,80.3287,80.3612,66053.0
2020-02-24 11:00:00,98.86,98.89,98.7,98.78,59720.0,80.3612,80.3856,80.2311,80.2961,59720.0
2020-02-24 11:10:00,98.78,98.8,98.69,98.78,93261.0,80.2961,80.3124,80.223,80.2961,93261.0
2020-02-24 11:20:00,98.77,98.77,98.59,98.62,57367.0,80.288,80.288,80.1417,80.1661,57367.0
2020-02-24 11:30:00,98.63,98.69,98.57,98.69,52226.0,80.1742,80.223,80.1254,80.223,52226.0
2020-02-24 11:40:00,98.68,98.68,98.48,98.5,68338.0,80.2149,80.2149,80.0523,80.0685,68338.0
2020-02-24 11:50:00,98.5,98.53,98.41,98.43,54618.0,80.0685,80.0929,79.9954,80.0116,54618.0
2020-02-24 12:00:00,98.42,98.42,98.27,98.27,105690.0,80.0035,80.0035,79.8816,79.8816,105690.0
2020-02-24 12:10:00,98.27,98.3,98.13,98.22,64958.0,79.8816,79.906,79.7678,79.8409,64958.0
2020-02-24 12:20:00,98.22,98.24,98.15,98.16,82576.0,79.8409,79.8572,79.784,79.7922,82576.0
2020-02-24 12:30:00,98.15,98.2,98.05,98.2,74411.0,79.784,79.8247,79.7027,79.8247,74411.0
2020-02-24 12:40:00,98.2,98.21,98.13,98.16,39700.0,79.8247,79.8328,79.7678,79.7922,39700.0
2020-02-24 12:50:00,98.15,98.18,98.02,98.03,203511.0,79.784,79.8084,79.6784,79.6865,203511.0
2020-02-24 13:00:00,98.02,98.02,97.84,97.98,99299.0,79.6784,79.6784,79.532,79.6458,99299.0
2020-02-24 13:10:00,97.99,98.0,97.84,97.85,68332.0,79.654,79.6621,79.532,79.5402,68332.0
2020-02-24 13:20:00,97.85,98.01,97.75,98.01,69247.0,79.5402,79.6702,79.4589,79.6702,69247.0
2020-02-24 13:30:00,98.0,98.21,97.96,98.2,88962.0,79.6621,79.8328,79.6296,79.8247,88962.0
2020-02-24 13:40:00,98.19,98.3,98.11,98.28,45585.0,79.8165,79.906,79.7515,79.8897,45585.0
2020-02-24 13:50:00,98.29,98.32,98.17,98.26,90220.0,79.8978,79.9222,79.8003,79.8734,90220.0
2020-02-24 14:00:00,98.24,98.28,98.1,98.15,43089.0,79.8572,79.8897,79.7434,79.784,43089.0
2020-02-24 14:10:00,98.15,98.16,98.0,98.03,32999.0,79.784,79.7922,79.6621,79.6865,32999.0
2020-02-24 14:20:00,98.03,98.3,98.02,98.3,45055.0,79.6865,79.906,79.6784,79.906,45055.0
2020-02-24 14:30:00,98.3,98.31,98.22,98.28,77683.0,79.906,79.9141,79.8409,79.8897,77683.0
2020-02-24 14:40:00,98.27,98.39,98.27,98.34,57744.0,79.8816,79.9791,79.8816,79.9385,57744.0
2020-02-24 14:50:00,98.34,98.44,98.29,98.42,75708.0,79.9385,80.0198,79.8978,80.0035,75708.0
2020-02-24 15:00:00,98.45,98.45,98.36,98.38,96534.0,80.0279,80.0279,79.9547,79.971,96534.0
2020-02-24 15:10:00,98.38,98.39,98.28,98.37,108947.0,79.971,79.9791,79.8897,79.9629,108947.0
2020-02-24 15:20:00,98.38,98.43,98.33,98.35,114932.0,79.971,80.0116,79.9303,79.9466,114932.0
2020-02-24 15:30:00,98.35,98.46,98.25,98.27,94134.0,79.9466,80.036,79.8653,79.8816,94134.0
2020-02-24 15:40:00,98.28,98.47,98.19,98.46,135687.0,79.8897,80.0441,79.8165,80.036,135687.0
2020-02-24 15:50:00,98.46,98.46,98.17,98.2,463933.0,80.036,80.036,79.8003,79.8247,463933.0
2020-02-25 09:30:00,98.44,98.62,98.33,98.47,239224.0,80.0198,80.1661,79.9303,80.0441,239224.0
2020-02-25 09:40:00,98.48,98.48,98.15,98.19,126828.0,80.0523,80.0523,79.784,79.8165,126828.0
2020-02-25 09:50:00,98.18,98.27,97.96,98.04,124698.0,79.8084,79.8816,79.6296,79.6946,124698.0
2020-02-25 10:00:00,98.01,98.17,97.9,98.11,135291.0,79.6702,79.8003,79.5808,79.7515,135291.0
2020-02-25 10:10:00,98.1,98.12,97.9,97.98,221004.0,79.7434,79.7596,79.5808,79.6458,221004.0
2020-02-25 10:20:00,97.97,97.99,97.55,97.55,232439.0,79.6377,79.654,79.2963,79.2963,232439.0
2020-02-25 10:30:00,97.56,97.71,97.44,97.69,124878.0,79.3044,79.4264,79.2069,79.4101,124878.0
2020-02-25 10:40:00,97.68,97.86,97.61,97.63,74958.0,79.402,79.5483,79.3451,79.3613,74958.0
2020-02-25 10:50:00,97.64,97.67,97.36,97.67,97735.0,79.3695,79.3938,79.1419,79.3938,97735.0
2020-02-25 11:00:00,97.68,97.72,97.37,97.41,57456.0,79.402,79.4345,79.15,79.1825,57456.0
2020-02-25 11:10:00,97.41,97.52,97.04,97.07,68796.0,79.1825,79.2719,78.8817,78.9061,68796.0
2020-02-25 11:20:00,97.08,97.11,96.88,97.09,85823.0,78.9142,78.9386,78.7517,78.9224,85823.0
2020-02-25 11:30:00,97.11,97.2,97.02,97.19,54382.0,78.9386,79.0118,78.8655,79.0037,54382.0
2020-02-25 11:40:00,97.2,97.39,97.13,97.36,68852.0,79.0118,79.1662,78.9549,79.1419,68852.0
2020-02-25 11:50:00,97.36,97.36,97.23,97.25,66526.0,79.1419,79.1419,79.0362,79.0524,66526.0
2020-02-25 12:00:00,97.28,97.36,97.15,97.18,55206.0,79.0768,79.1419,78.9711,78.9955,55206.0
2020-02-25 12:10:00,97.17,97.23,96.93,96.95,67997.0,78.9874,79.0362,78.7923,78.8086,67997.0
2020-02-25 12:20:00,96.95,97.0,96.89,96.89,56290.0,78.8086,78.8492,78.7598,78.7598,56290.0
2020-02-25 12:30:00,96.88,96.95,96.84,96.94,62057.0,78.7517,78.8086,78.7192,78.8004,62057.0
2020-02-25 12:40:00,96.93,96.93,96.42,96.47,134478.0,78.7923,78.7923,78.3777,78.4184,134478.0
2020-02-25 12:50:00,96.47,96.53,96.29,96.32,89716.0,78.4184,78.4672,78.2721,78.2965,89716.0
2020-02-25 13:00:00,96.31,96.38,96.19,96.31,74152.0,78.2883,78.3452,78.1908,78.2883,74152.0
2020-02-25 13:10:00,96.32,96.46,96.14,96.17,77006.0,78.2965,78.4103,78.1501,78.1745,77006.0
2020-02-25 13:20:00,96.19,96.31,96.16,96.27,85817.0,78.1908,78.2883,78.1664,78.2558,85817.0
2020-02-25 13:30:00,96.27,96.33,96.15,96.21,92445.0,78.2558,78.3046,78.1583,78.207,92445.0
2020-02-25 13:40:00,96.21,96.29,96.12,96.12,81838.0,78.207,78.2721,78.1339,78.1339,81838.0
2020-02-25 13:50:00,96.13,96.23,95.94,95.94,123295.0,78.142,78.2233,77.9876,77.9876,123295.0
2020-02-25 14:00:00,95.95,95.97,95.46,95.52,199312.0,77.9957,78.012,77.5974,77.6462,199312.0
2020-02-25 14:10:00,95.54,95.92,95.46,95.74,224535.0,77.6624,77.9713,77.5974,77.825,224535.0
2020-02-25 14:20:00,95.74,95.83,95.41,95.44,269766.0,77.825,77.8981,77.5567,77.5811,269766.0
2020-02-25 14:30:00,95.46,95.56,95.29,95.41,278610.0,77.5974,77.6787,77.4592,77.5567,278610.0
2020-02-25 14:40:00,95.41,95.87,95.36,95.8,171528.0,77.5567,77.9307,77.5161,77.8738,171528.0
2020-02-25 14:50:00,95.81,96.05,95.77,95.88,331070.0,77.8819,78.077,77.8494,77.9388,331070.0
2020-02-25 15:00:00,95.9,96.23,95.9,96.15,152989.0,77.955,78.2233,77.955,78.1583,152989.0
2020-02-25 15:10:00,96.15,96.17,95.92,96.08,143504.0,78.1583,78.1745,77.9713,78.1014,143504.0
2020-02-25 15:20:00,96.09,96.12,95.69,96.01,249993.0,78.1095,78.1339,77.7843,78.0445,249993.0
2020-02-25 15:30:00,96.01,96.01,95.55,95.66,234161.0,78.0445,78.0445,77.6705,77.76,234161.0
2020-02-25 15:40:00,95.65,96.02,95.65,95.81,236015.0,77.7518,78.0526,77.7518,77.8819,236015.0
2020-02-25 15:50:00,95.8,95.82,95.55,95.56,1250880.0,77.8738,77.89,77.6705,77.6787,1250880.0
2020-02-26 09:30:00,95.74,95.97,95.38,95.96,306216.0,77.825,78.012,77.5324,78.0038,306216.0
2020-02-26 09:40:00,95.97,96.3,95.76,95.81,201676.0,78.012,78.2802,77.8412,77.8819,201676.0
2020-02-26 09:50:00,95.8,95.83,95.45,95.58,204743.0,77.8738,77.8981,77.5893,77.6949,204743.0
2020-02-26 10:00:00,95.58,95.64,95.43,95.61,206618.0,77.6949,77.7437,77.573,77.7193,206618.0
2020-02-26 10:10:00,95.62,95.91,95.48,95.88,123385.0,77.7274,77.9632,77.6136,77.9388,123385.0
2020-02-26 10:20:00,95.88,95.98,95.72,95.78,162012.0,77.9388,78.0201,77.8087,77.8575,162012.0
2020-02-26 10:30:00,95.79,96.03,95.79,96.0,126464.0,77.8656,78.0607,77.8656,78.0363,126464.0
2020-02-26 10:40:00,96.0,96.38,95.99,96.35,93348.0,78.0363,78.3452,78.0282,78.3208,93348.0
2020-02-26 10:50:00,96.34,96.43,96.21,96.34,84350.0,78.3127,78.3859,78.207,78.3127,84350.0
2020-02-26 11:00:00,96.34,96.42,96.12,96.16,82305.0,78.3127,78.3777,78.1339,78.1664,82305.0
2020-02-26 11:10:00,96.18,96.42,96.13,96.36,45957.0,78.1827,78.3777,78.142,78.329,45957.0
2020-02-26 11:20:00,96.37,96.46,96.29,96.34,86321.0,78.3371,78.4103,78.2721,78.3127,86321.0
2020-02-26 11:30:00,96.33,96.33,96.09,96.19,63934.0,78.3046,78.3046,78.1095,78.1908,63934.0
2020-02-26 11:40:00,96.2,96.25,96.09,96.23,186922.0,78.1989,78.2396,78.1095,78.2233,186922.0
2020-02-26 11:50:00,96.23,96.23,96.01,96.01,477940.0,78.2233,78.2233,78.0445,78.0445,477940.0
2020-02-26 12:00:00,96.02,96.05,95.59,95.61,225056.0,78.0526,78.077,77.7031,77.7193,225056.0
2020-02-26 12:10:00,95.59,95.62,95.26,95.38,82655.0,77.7031,77.7274,77.4348,77.5324,82655.0
2020-02-26 12:20:00,95.39,95.5,95.22,95.38,71505.0,77.5405,77.6299,77.4023,77.5324,71505.0
2020-02-26 12:30:00,95.38,95.62,95.38,95.5,121146.0,77.5324,77.7274,77.5324,77.6299,121146.0
2020-02-26 12:40:00,95.5,95.83,95.48,95.71,751293.0,77.6299,77.8981,77.6136,77.8006,751293.0
2020-02-26 12:50:00,95.71,95.77,95.4,95.55,170348.0,77.8006,77.8494,77.5486,77.6705,170348.0
2020-02-26 13:00:00,95.56,95.71,95.48,95.5,291681.0,77.6787,77.8006,77.6136,77.6299,291681.0
2020-02-26 13:10:00,95.5,95.61,95.48,95.53,191791.0,77.6299,77.7193,77.6136,77.6543,191791.0
2020-02-26 13:20:00,95.53,95.65,95.47,95.59,225352.0,77.6543,77.7518,77.6055,77.7031,225352.0
2020-02-26 13:30:00,95.59,95.63,94.88,94.88,246069.0,77.7031,77.7356,77.1259,77.1259,246069.0
2020-02-26 13:40:00,94.88,95.11,94.75,94.97,235012.0,77.1259,77.3129,77.0202,77.1991,235012.0
2020-02-26 13:50:00,94.96,95.07,94.51,94.57,186737.0,77.1909,77.2804,76.8251,76.8739,186737.0
2020-02-26 14:00:00,94.55,94.89,94.47,94.77,201905.0,76.8577,77.134,76.7926,77.0365,201905.0
2020-02-26 14:10:00,94.78,95.09,94.67,94.94,294638.0,77.0446,77.2966,76.9552,77.1747,294638.0
2020-02-26 14:20:00,94.94,95.22,94.91,95.08,340982.0,77.1747,77.4023,77.1503,77.2885,340982.0
2020-02-26 14:30:00,95.08,95.21,94.82,95.16,352571.0,77.2885,77.3942,77.0771,77.3535,352571.0
2020-02-26 14:40:00,95.17,95.21,94.91,95.04,106228.0,77.3616,77.3942,77.1503,77.256,106228.0
2020-02-26 14:50:00,95.03,95.03,94.76,94.79,87117.0,77.2478,77.2478,77.0284,77.0528,87117.0
2020-02-26 15:00:00,94.82,95.12,94.82,95.08,110701.0,77.0771,77.321,77.0771,77.2885,110701.0
2020-02-26 15:10:00,95.07,95.3,95.02,95.24,114119.0,77.2804,77.4673,77.2397,77.4185,114119.0
2020-02-26 15:20:00,95.25,95.28,94.86,94.93,175539.0,77.4267,77.4511,77.1097,77.1666,175539.0
2020-02-26 15:30:00,94.92,95.18,94.85,95.17,602013.0,77.1584,77.3698,77.1015,77.3616,602013.0
2020-02-26 15:40:00,95.16,95.17,94.94,94.95,135934.0,77.3535,77.3616,77.1747,77.1828,135934.0
2020-02-26 15:50:00,94.95,94.97,94.5,94.51,374085.0,77.1828,77.1991,76.817,76.8251,374085.0
2020-02-27 09:30:00,93.1,93.23,92.52,93.19,543698.0,75.679,75.7847,75.2075,75.7521,543698.0
2020-02-27 09:40:00,93.18,93.25,92.54,92.74,368338.0,75.744,75.8009,75.2238,75.3864,368338.0
2020-02-27 09:50:00,92.76,93.07,92.6,92.61,420891.0,75.4026,75.6546,75.2726,75.2807,420891.0
2020-02-27 10:00:00,92.61,92.75,92.4,92.43,324485.0,75.2807,75.3945,75.11,75.1344,324485.0
2020-02-27 10:10:00,92.43,92.44,91.97,92.11,297038.0,75.1344,75.1425,74.7604,74.8742,297038.0
2020-02-27 10:20:00,92.1,92.1,91.51,91.57,312921.0,74.8661,74.8661,74.3865,74.4353,312921.0
2020-02-27 10:30:00,91.56,91.59,90.84,91.31,562976.0,74.4272,74.4515,73.8419,74.2239,562976.0
2020-02-27 10:40:00,91.31,91.87,91.26,91.86,197221.0,74.2239,74.6791,74.1833,74.671,197221.0
2020-02-27 10:50:00,91.85,92.08,91.76,92.04,277630.0,74.6629,74.8499,74.5897,74.8173,277630.0
2020-02-27 11:00:00,92.07,92.28,91.89,92.16,289565.0,74.8417,75.0124,74.6954,74.9149,289565.0
2020-02-27 11:10:00,92.15,92.37,91.84,92.37,208301.0,74.9068,75.0856,74.6548,75.0856,208301.0
2020-02-27 11:20:00,92.34,92.39,91.89,92.12,222272.0,75.0612,75.1018,74.6954,74.8824,222272.0
2020-02-27 11:30:00,92.11,92.22,91.84,91.96,137410.0,74.8742,74.9637,74.6548,74.7523,137410.0
2020-02-27 11:40:00,91.95,92.1,91.78,92.04,115401.0,74.7442,74.8661,74.606,74.8173,115401.0
2020-02-27 11:50:00,92.02,92.38,91.93,92.31,160928.0,74.8011,75.0937,74.7279,75.0368,160928.0
2020-02-27 12:00:00,92.3,92.59,92.21,92.53,132152.0,75.0287,75.2644,74.9555,75.2156,132152.0
2020-02-27 12:10:00,92.56,92.91,92.55,92.91,252792.0,75.24,75.5245,75.2319,75.5245,252792.0
2020-02-27 12:20:00,92.88,92.88,92.41,92.83,179414.0,75.5002,75.5002,75.1181,75.4595,179414.0
2020-02-27 12:30:00,92.81,93.13,92.75,93.13,172256.0,75.4433,75.7034,75.3945,75.7034,172256.0
2020-02-27 12:40:00,93.12,93.13,92.85,92.98,186616.0,75.6952,75.7034,75.4758,75.5814,186616.0
2020-02-27 12:50:00,92.99,93.14,92.78,92.83,118347.0,75.5896,75.7115,75.4189,75.4595,118347.0
2020-02-27 13:00:00,92.82,93.17,92.73,93.15,226121.0,75.4514,75.7359,75.3782,75.7196,226121.0
2020-02-27 13:10:00,93.16,93.3,92.89,92.95,106502.0,75.7278,75.8416,75.5083,75.5571,106502.0
2020-02-27 13:20:00,92.95,92.97,92.68,92.71,154984.0,75.5571,75.5733,75.3376,75.362,154984.0
2020-02-27 13:30:00,92.7,92.79,92.28,92.34,162666.0,75.3538,75.427,75.0124,75.0612,162666.0
2020-02-27 13:40:00,92.35,92.41,91.78,92.13,218603.0,75.0693,75.1181,74.606,74.8905,218603.0
2020-02-27 13:50:00,92.13,92.4,91.9,91.98,271593.0,74.8905,75.11,74.7035,74.7686,271593.0
2020-02-27 14:00:00,91.97,92.14,91.67,91.68,133909.0,74.7604,74.8986,74.5166,74.5247,133909.0
2020-02-27 14:10:00,91.68,91.91,91.59,91.59,308372.0,74.5247,74.7117,74.4515,74.4515,308372.0
2020-02-27 14:20:00,91.59,92.05,91.53,92.02,289177.0,74.4515,74.8255,74.4028,74.8011,289177.0
2020-02-27 14:30:00,92.01,92.01,91.68,91.78,132920.0,74.793,74.793,74.5247,74.606,132920.0
2020-02-27 14:40:00,91.78,91.82,91.5,91.71,164194.0,74.606,74.6385,74.3784,74.5491,164194.0
2020-02-27 14:50:00,91.72,91.78,91.45,91.47,161512.0,74.5572,74.606,74.3377,74.354,161512.0
2020-02-27 15:00:00,91.47,91.62,91.27,91.6,215608.0,74.354,74.4759,74.1914,74.4597,215608.0
2020-02-27 15:10:00,91.6,91.74,91.38,91.41,185216.0,74.4597,74.5735,74.2808,74.3052,185216.0
2020-02-27 15:20:00,91.41,91.53,91.16,91.16,381744.0,74.3052,74.4028,74.102,74.102,381744.0
2020-02-27 15:30:00,91.16,91.2,90.72,90.75,359975.0,74.102,74.1345,73.7443,73.7687,359975.0
2020-02-27 15:40:00,90.75,90.8,90.51,90.6,384361.0,73.7687,73.8094,73.5736,73.6468,384361.0
2020-02-27 15:50:00,90.59,90.6,89.49,89.5,832303.0,73.6387,73.6468,72.7445,72.7526,832303.0
2020-02-28 09:30:00,87.51,87.8,87.17,87.41,1271692.0,71.135,71.3707,70.8586,71.0537,1271692.0
2020-02-28 09:40:00,87.41,87.55,86.23,86.3,735744.0,71.0537,71.1675,70.0945,70.1514,735744.0
2020-02-28 09:50:00,86.29,86.58,85.17,85.58,814878.0,70.1433,70.379,69.2329,69.5661,814878.0
2020-02-28 10:00:00,85.49,85.62,84.66,85.53,596254.0,69.493,69.5987,68.8183,69.5255,596254.0
2020-02-28 10:10:00,85.53,85.83,85.24,85.52,522217.0,69.5255,69.7694,69.2898,69.5174,522217.0
2020-02-28 10:20:00,85.54,85.96,85.45,85.48,509639.0,69.5336,69.875,69.4605,69.4849,509639.0
2020-02-28 10:30:00,85.46,86.24,85.46,86.08,521639.0,69.4686,70.1026,69.4686,69.9726,521639.0
2020-02-28 10:40:00,86.09,86.21,85.77,85.85,407922.0,69.9807,70.0783,69.7206,69.7856,407922.0
2020-02-28 10:50:00,85.84,86.67,85.79,86.29,410295.0,69.7775,70.4522,69.7368,70.1433,410295.0
2020-02-28 11:00:00,86.26,86.43,85.94,86.15,365386.0,70.1189,70.2571,69.8588,70.0295,365386.0
2020-02-28 11:10:00,86.17,86.87,86.17,86.79,352944.0,70.0457,70.6148,70.0457,70.5497,352944.0
2020-02-28 11:20:00,86.79,86.95,86.44,86.88,259954.0,70.5497,70.6798,70.2652,70.6229,259954.0
2020-02-28 11:30:00,86.9,87.36,86.75,87.33,438279.0,70.6391,71.0131,70.5172,70.9887,438279.0
2020-02-28 11:40:00,87.33,88.01,86.94,87.21,455598.0,70.9887,71.5414,70.6717,70.8911,455598.0
2020-02-28 11:50:00,87.23,87.46,86.75,87.05,457219.0,70.9074,71.0944,70.5172,70.7611,457219.0
2020-02-28 12:00:00,87.01,87.17,86.58,86.91,406349.0,70.7286,70.8586,70.379,70.6473,406349.0
2020-02-28 12:10:00,86.94,87.29,86.68,87.28,201396.0,70.6717,70.9562,70.4603,70.948,201396.0
2020-02-28 12:20:00,87.29,87.72,87.26,87.69,268547.0,70.9562,71.3057,70.9318,71.2813,268547.0
2020-02-28 12:30:00,87.7,88.06,87.49,87.87,367088.0,71.2894,71.5821,71.1187,71.4276,367088.0
2020-02-28 12:40:00,87.83,88.2,87.33,87.64,554571.0,71.3951,71.6959,70.9887,71.2407,554571.0
2020-02-28 12:50:00,87.63,88.08,87.52,87.97,317423.0,71.2325,71.5983,71.1431,71.5089,317423.0
2020-02-28 13:00:00,87.99,88.09,87.68,87.9,351492.0,71.5252,71.6065,71.2732,71.452,351492.0
2020-02-28 13:10:00,87.9,87.9,87.38,87.67,357242.0,71.452,71.452,71.0293,71.2651,357242.0
2020-02-28 13:20:00,87.66,87.85,87.45,87.6,220175.0,71.2569,71.4114,71.0862,71.2082,220175.0
2020-02-28 13:30:00,87.57,87.59,87.1,87.23,335548.0,71.1838,71.2,70.8017,70.9074,335548.0
2020-02-28 13:40:00,87.21,87.27,86.77,87.09,348259.0,70.8911,70.9399,70.5335,70.7936,348259.0
2020-02-28 13:50:00,87.08,87.1,86.74,86.93,398407.0,70.7855,70.8017,70.5091,70.6635,398407.0
2020-02-28 14:00:00,86.93,86.93,86.2,86.28,375345.0,70.6635,70.6635,70.0701,70.1352,375345.0
2020-02-28 14:10:00,86.26,86.82,86.26,86.76,395404.0,70.1189,70.5741,70.1189,70.5253,395404.0
2020-02-28 14:20:00,86.76,87.09,86.5,86.72,341046.0,70.5253,70.7936,70.314,70.4928,341046.0
2020-02-28 14:30:00,86.71,87.37,86.64,86.93,378622.0,70.4847,71.0212,70.4278,70.6635,378622.0
2020-02-28 14:40:00,86.93,87.88,86.89,87.48,522399.0,70.6635,71.4358,70.631,71.1106,522399.0
2020-02-28 14:50:00,87.5,87.58,87.05,87.29,453787.0,71.1269,71.1919,70.7611,70.9562,453787.0
2020-02-28 15:00:00,87.3,87.42,86.78,86.94,340983.0,70.9643,71.0618,70.5416,70.6717,340983.0
2020-02-28 15:10:00,86.95,87.48,86.85,87.28,353795.0,70.6798,71.1106,70.5985,70.948,353795.0
2020-02-28 15:20:00,87.29,87.33,86.32,86.32,553614.0,70.9562,70.9887,70.1677,70.1677,553614.0
2020-02-28 15:30:00,86.31,86.89,86.27,86.52,815977.0,70.1595,70.631,70.127,70.3302,815977.0
2020-02-28 15:40:00,86.54,86.81,86.06,86.8,705464.0,70.3465,70.566,69.9563,70.5579,705464.0
2020-02-28 15:50:00,86.82,87.43,86.53,87.41,1374785.0,70.5741,71.07,70.3384,71.0537,1374785.0
2020-03-02 09:30:00,87.65,88.54,87.5,87.84,645083.0,71.2488,71.9723,71.1269,71.4032,645083.0
2020-03-02 09:40:00,87.81,88.5,87.77,88.23,407761.0,71.3789,71.9397,71.3463,71.7203,407761.0
2020-03-02 09:50:00,88.22,88.35,87.56,87.62,540860.0,71.7121,71.8178,71.1756,71.2244,540860.0
2020-03-02 10:00:00,87.6,87.77,87.22,87.29,231944.0,71.2082,71.3463,70.8993,70.9562,231944.0
2020-03-02 10:10:00,87.3,87.74,87.28,87.45,358666.0,70.9643,71.322,70.948,71.0862,358666.0
2020-03-02 10:20:00,87.45,87.77,87.16,87.76,280288.0,71.0862,71.3463,70.8505,71.3382,280288.0
2020-03-02 10:30:00,87.78,88.17,87.52,88.12,342526.0,71.3545,71.6715,71.1431,71.6309,342526.0
2020-03-02 10:40:00,88.14,88.69,88.11,88.69,254156.0,71.6471,72.0942,71.6227,72.0942,254156.0
2020-03-02 10:50:00,88.68,88.9,88.43,88.45,260654.0,72.0861,72.2649,71.8828,71.8991,260654.0
2020-03-02 11:00:00,88.47,88.76,88.46,88.66,265827.0,71.9154,72.1511,71.9072,72.0698,265827.0
2020-03-02 11:10:00,88.67,89.23,88.63,89.11,586802.0,72.0779,72.5331,72.0454,72.4356,586802.0
2020-03-02 11:20:00,89.11,89.64,89.11,89.48,329339.0,72.4356,72.8664,72.4356,72.7364,329339.0
2020-03-02 11:30:00,89.51,89.68,89.25,89.64,383353.0,72.7608,72.8989,72.5494,72.8664,383353.0
2020-03-02 11:40:00,89.65,89.65,89.35,89.52,332815.0,72.8746,72.8746,72.6307,72.7689,332815.0
2020-03-02 11:50:00,89.53,90.02,89.5,89.86,286020.0,72.777,73.1753,72.7526,73.0453,286020.0
2020-03-02 12:00:00,89.87,90.06,89.8,89.83,245823.0,73.0534,73.2078,72.9965,73.0209,245823.0
2020-03-02 12:10:00,89.82,89.9,89.5,89.55,218235.0,73.0127,73.0778,72.7526,72.7933,218235.0
2020-03-02 12:20:00,89.56,89.64,89.32,89.58,225511.0,72.8014,72.8664,72.6063,72.8177,225511.0
2020-03-02 12:30:00,89.59,90.01,89.57,89.91,117126.0,72.8258,73.1672,72.8095,73.0859,117126.0
2020-03-02 12:40:00,89.91,90.0,89.71,89.83,158546.0,73.0859,73.1591,72.9233,73.0209,158546.0
2020-03-02 12:50:00,89.84,89.99,89.73,89.95,167669.0,73.029,73.1509,72.9396,73.1184,167669.0
2020-03-02 13:00:00,89.98,90.08,89.71,89.78,220896.0,73.1428,73.2241,72.9233,72.9802,220896.0
2020-03-02 13:10:00,89.79,89.93,89.43,89.53,782247.0,72.9884,73.1022,72.6957,72.777,782247.0
2020-03-02 13:20:00,89.54,89.69,89.45,89.67,167309.0,72.7851,72.9071,72.712,72.8908,167309.0
2020-03-02 13:30:00,89.68,90.22,89.6,90.21,212390.0,72.8989,73.3379,72.8339,73.3298,212390.0
2020-03-02 13:40:00,90.22,90.23,89.81,89.93,168801.0,73.3379,73.346,73.0046,73.1022,168801.0
2020-03-02 13:50:00,89.91,90.22,89.73,90.2,178273.0,73.0859,73.3379,72.9396,73.3216,178273.0
2020-03-02 14:00:00,90.17,90.3,90.05,90.22,671391.0,73.2973,73.4029,73.1997,73.3379,671391.0
2020-03-02 14:10:00,90.21,90.21,89.86,89.91,138340.0,73.3298,73.3298,73.0453,73.0859,138340.0
2020-03-02 14:20:00,89.93,90.02,89.6,89.63,177277.0,73.1022,73.1753,72.8339,72.8583,177277.0
2020-03-02 14:30:00,89.63,89.73,89.18,89.22,235149.0,72.8583,72.9396,72.4925,72.525,235149.0
2020-03-02 14:40:00,89.22,89.28,88.81,89.22,292884.0,72.525,72.5738,72.1917,72.525,292884.0
2020-03-02 14:50:00,89.24,89.37,89.0,89.07,277789.0,72.5413,72.647,72.3462,72.4031,277789.0
2020-03-02 15:00:00,89.07,89.51,89.02,89.45,537100.0,72.4031,72.7608,72.3624,72.712,537100.0
2020-03-02 15:10:00,89.44,89.62,89.34,89.56,329376.0,72.7039,72.8502,72.6226,72.8014,329376.0
2020-03-02 15:20:00,89.56,89.98,89.5,89.88,330613.0,72.8014,73.1428,72.7526,73.0615,330613.0
2020-03-02 15:30:00,89.9,90.22,89.78,90.18,388372.0,73.0778,73.3379,72.9802,73.3054,388372.0
2020-03-02 15:40:00,90.17,90.64,90.07,90.59,465395.0,73.2973,73.6793,73.216,73.6387,465395.0
2020-03-02 15:50:00,90.6,91.06,90.59,91.06,999513.0,73.6468,74.0207,73.6387,74.0207,999513.0
2020-03-03 09:30:00,91.18,91.25,90.48,91.04,475953.0,74.1183,74.1752,73.5492,74.0045,475953.0
2020-03-03 09:40:00,91.03,91.31,90.89,91.08,457519.0,73.9963,74.2239,73.8825,74.037,457519.0
2020-03-03 09:50:00,91.08,91.08,90.54,90.96,348823.0,74.037,74.037,73.598,73.9394,348823.0
2020-03-03 10:00:00,90.95,93.31,90.95,92.77,572802.0,73.9313,75.8497,73.9313,75.4107,572802.0
2020-03-03 10:10:00,92.76,92.91,91.84,92.09,431891.0,75.4026,75.5245,74.6548,74.858,431891.0
2020-03-03 10:20:00,92.09,93.04,92.09,92.56,414570.0,74.858,75.6302,74.858,75.24,414570.0
2020-03-03 10:30:00,92.55,93.18,92.49,93.07,339618.0,75.2319,75.744,75.1831,75.6546,339618.0
2020-03-03 10:40:00,93.07,93.25,92.55,92.65,294926.0,75.6546,75.8009,75.2319,75.3132,294926.0
2020-03-03 10:50:00,92.64,93.24,92.53,93.0,278191.0,75.3051,75.7928,75.2156,75.5977,278191.0
2020-03-03 11:00:00,93.0,93.13,92.37,92.37,455829.0,75.5977,75.7034,75.0856,75.0856,455829.0
2020-03-03 11:10:00,92.37,92.37,91.39,91.46,791784.0,75.0856,75.0856,74.289,74.3459,791784.0
2020-03-03 11:20:00,91.45,91.5,90.23,90.82,725260.0,74.3377,74.3784,73.346,73.8256,725260.0
2020-03-03 11:30:00,90.81,91.62,90.74,91.62,194335.0,73.8175,74.4759,73.7606,74.4759,194335.0
2020-03-03 11:40:00,91.63,91.73,91.22,91.3,168427.0,74.4841,74.5653,74.1508,74.2158,168427.0
2020-03-03 11:50:00,91.31,92.26,91.28,92.21,148414.0,74.2239,74.9962,74.1996,74.9555,148414.0
2020-03-03 12:00:00,92.19,92.54,91.99,92.5,291465.0,74.9393,75.2238,74.7767,75.1913,291465.0
2020-03-03 12:10:00,92.52,92.52,91.9,91.98,196913.0,75.2075,75.2075,74.7035,74.7686,196913.0
2020-03-03 12:20:00,91.98,92.23,91.77,91.86,120470.0,74.7686,74.9718,74.5979,74.671,120470.0
2020-03-03 12:30:00,91.87,91.91,91.68,91.9,137190.0,74.6791,74.7117,74.5247,74.7035,137190.0
2020-03-03 12:40:00,91.92,92.08,91.65,91.96,144651.0,74.7198,74.8499,74.5003,74.7523,144651.0
2020-03-03 12:50:00,91.96,91.96,91.62,91.75,147970.0,74.7523,74.7523,74.4759,74.5816,147970.0
2020-03-03 13:00:00,91.74,91.75,91.49,91.63,177751.0,74.5735,74.5816,74.3703,74.4841,177751.0
2020-03-03 13:10:00,91.63,91.79,91.5,91.59,178337.0,74.4841,74.6141,74.3784,74.4515,178337.0
2020-03-03 13:20:00,91.61,91.83,91.18,91.44,267933.0,74.4678,74.6466,74.1183,74.3296,267933.0
2020-03-03 13:30:00,91.42,91.68,91.17,91.53,267019.0,74.3134,74.5247,74.1101,74.4028,267019.0
2020-03-03 13:40:00,91.51,91.54,90.87,90.98,251828.0,74.3865,74.4109,73.8663,73.9557,251828.0
2020-03-03 13:50:00,90.96,91.13,90.81,90.9,242028.0,73.9394,74.0776,73.8175,73.8907,242028.0
2020-03-03 14:00:00,90.9,91.09,90.22,90.24,498985.0,73.8907,74.0451,73.3379,73.3542,498985.0
2020-03-03 14:10:00,90.23,90.86,90.18,90.25,480354.0,73.346,73.8581,73.3054,73.3623,480354.0
2020-03-03 14:20:00,90.23,91.06,90.1,91.04,314048.0,73.346,74.0207,73.2404,74.0045,314048.0
2020-03-03 14:30:00,91.04,91.17,90.4,90.41,226683.0,74.0045,74.1101,73.4842,73.4923,226683.0
2020-03-03 14:40:00,90.41,91.04,90.22,91.02,204958.0,73.4923,74.0045,73.3379,73.9882,204958.0
2020-03-03 14:50:00,91.03,91.26,90.64,90.98,259715.0,73.9963,74.1833,73.6793,73.9557,259715.0
2020-03-03 15:00:00,91.0,91.4,90.86,91.17,251242.0,73.9719,74.2971,73.8581,74.1101,251242.0
2020-03-03 15:10:00,91.18,91.96,91.11,91.78,421128.0,74.1183,74.7523,74.0614,74.606,421128.0
2020-03-03 15:20:00,91.77,91.81,91.0,91.81,268197.0,74.5979,74.6304,73.9719,74.6304,268197.0
2020-03-03 15:30:00,91.79,91.79,90.25,90.3,439466.0,74.6141,74.6141,73.3623,73.4029,439466.0
2020-03-03 15:40:00,90.33,91.65,90.27,91.16,430690.0,73.4273,74.5003,73.3785,74.102,430690.0
2020-03-03 15:50:00,91.13,91.42,90.46,90.85,722424.0,74.0776,74.3134,73.533,73.85,722424.0
2020-03-04 09:30:00,92.26,92.93,92.13,92.64,452901.0,74.9962,75.5408,74.8905,75.3051,452901.0
2020-03-04 09:40:00,92.66,93.47,92.63,93.04,363427.0,75.3213,75.9798,75.2969,75.6302,363427.0
2020-03-04 09:50:00,93.07,93.45,92.9,93.12,243969.0,75.6546,75.9635,75.5164,75.6952,243969.0
2020-03-04 10:00:00,93.14,93.17,92.52,92.98,394423.0,75.7115,75.7359,75.2075,75.5814,394423.0
2020-03-04 10:10:00,92.98,93.44,92.87,93.42,382538.0,75.5814,75.9554,75.492,75.9391,382538.0
2020-03-04 10:20:00,93.41,93.56,93.18,93.27,172311.0,75.931,76.0529,75.744,75.8172,172311.0
2020-03-04 10:30:00,93.26,93.27,92.74,92.87,246950.0,75.8091,75.8172,75.3864,75.492,246950.0
2020-03-04 10:40:00,92.84,93.01,92.62,92.96,219577.0,75.4676,75.6058,75.2888,75.5652,219577.0
2020-03-04 10:50:00,92.96,93.05,92.77,92.82,233477.0,75.5652,75.6383,75.4107,75.4514,233477.0
2020-03-04 11:00:00,92.83,93.03,92.6,92.75,181681.0,75.4595,75.6221,75.2726,75.3945,181681.0
2020-03-04 11:10:00,92.76,92.86,92.59,92.68,305214.0,75.4026,75.4839,75.2644,75.3376,305214.0
2020-03-04 11:20:00,92.7,92.75,92.5,92.75,177294.0,75.3538,75.3945,75.1913,75.3945,177294.0
2020-03-04 11:30:00,92.75,92.79,92.42,92.46,200000.0,75.3945,75.427,75.1262,75.1587,200000.0
2020-03-04 11:40:00,92.46,92.6,92.24,92.35,114758.0,75.1587,75.2726,74.9799,75.0693,114758.0
2020-03-04 11:50:00,92.35,92.57,92.25,92.45,259762.0,75.0693,75.2482,74.988,75.1506,259762.0
2020-03-04 12:00:00,92.43,92.67,92.38,92.45,235042.0,75.1344,75.3295,75.0937,75.1506,235042.0
2020-03-04 12:10:00,92.46,92.67,92.43,92.54,146858.0,75.1587,75.3295,75.1344,75.2238,146858.0
2020-03-04 12:20:00,92.55,92.87,92.51,92.82,67276.0,75.2319,75.492,75.1994,75.4514,67276.0
2020-03-04 12:30:00,92.83,93.02,92.8,92.91,104394.0,75.4595,75.614,75.4351,75.5245,104394.0
2020-03-04 12:40:00,92.92,93.14,92.81,93.13,81469.0,75.5327,75.7115,75.4433,75.7034,81469.0
2020-03-04 12:50:00,93.11,93.24,93.04,93.2,138787.0,75.6871,75.7928,75.6302,75.7603,138787.0
2020-03-04 13:00:00,93.21,93.41,93.21,93.33,77316.0,75.7684,75.931,75.7684,75.866,77316.0
2020-03-04 13:10:00,93.32,93.49,93.13,93.47,81396.0,75.8578,75.996,75.7034,75.9798,81396.0
2020-03-04 13:20:00,93.48,93.57,93.39,93.44,64861.0,75.9879,76.061,75.9147,75.9554,64861.0
2020-03-04 13:30:00,93.45,93.62,93.4,93.43,145350.0,75.9635,76.1017,75.9229,75.9472,145350.0
2020-03-04 13:40:00,93.43,93.55,93.42,93.53,70884.0,75.9472,76.0448,75.9391,76.0285,70884.0
2020-03-04 13:50:00,93.52,93.62,93.47,93.5,68393.0,76.0204,76.1017,75.9798,76.0041,68393.0
2020-03-04 14:00:00,93.5,93.56,93.29,93.53,352593.0,76.0041,76.0529,75.8334,76.0285,352593.0
2020-03-04 14:10:00,93.52,93.69,93.46,93.66,102948.0,76.0204,76.1586,75.9716,76.1342,102948.0
2020-03-04 14:20:00,93.65,93.77,93.58,93.61,125401.0,76.1261,76.2236,76.0692,76.0936,125401.0
2020-03-04 14:30:00,93.62,93.74,93.46,93.52,110683.0,76.1017,76.1992,75.9716,76.0204,110683.0
2020-03-04 14:40:00,93.53,93.64,93.45,93.62,118719.0,76.0285,76.1179,75.9635,76.1017,118719.0
2020-03-04 14:50:00,93.61,93.68,93.41,93.52,87296.0,76.0936,76.1505,75.931,76.0204,87296.0
2020-03-04 15:00:00,93.5,93.62,93.4,93.45,115042.0,76.0041,76.1017,75.9229,75.9635,115042.0
2020-03-04 15:10:00,93.46,93.63,93.38,93.41,138988.0,75.9716,76.1098,75.9066,75.931,138988.0
2020-03-04 15:20:00,93.43,93.83,93.42,93.76,154666.0,75.9472,76.2724,75.9391,76.2155,154666.0
2020-03-04 15:30:00,93.77,94.3,93.76,94.21,435840.0,76.2236,76.6544,76.2155,76.5813,435840.0
2020-03-04 15:40:00,94.21,94.24,93.56,93.72,396469.0,76.5813,76.6057,76.0529,76.183,396469.0
2020-03-04 15:50:00,93.73,94.4,93.73,94.27,1565373.0,76.1911,76.7357,76.1911,76.6301,1565373.0
2020-03-05 09:30:00,92.68,92.91,92.08,92.75,463076.0,75.3376,75.5245,74.8499,75.3945,463076.0
2020-03-05 09:40:00,92.76,93.16,92.72,92.8,395655.0,75.4026,75.7278,75.3701,75.4351,395655.0
2020-03-05 09:50:00,92.8,92.85,92.1,92.29,274969.0,75.4351,75.4758,74.8661,75.0206,274969.0
2020-03-05 10:00:00,92.28,92.49,92.23,92.38,185146.0,75.0124,75.1831,74.9718,75.0937,185146.0
2020-03-05 10:10:00,92.37,92.82,92.35,92.81,100022.0,75.0856,75.4514,75.0693,75.4433,100022.0
2020-03-05 10:20:00,92.79,92.94,92.4,92.57,175558.0,75.427,75.5489,75.11,75.2482,175558.0
2020-03-05 10:30:00,92.57,92.88,92.54,92.6,157436.0,75.2482,75.5002,75.2238,75.2726,157436.0
2020-03-05 10:40:00,92.59,92.77,92.47,92.68,436323.0,75.2644,75.4107,75.1669,75.3376,436323.0
2020-03-05 10:50:00,92.67,93.01,92.64,92.88,104614.0,75.3295,75.6058,75.3051,75.5002,104614.0
2020-03-05 11:00:00,92.88,93.32,92.83,93.2,120819.0,75.5002,75.8578,75.4595,75.7603,120819.0
2020-03-05 11:10:00,93.19,93.41,93.06,93.27,116616.0,75.7521,75.931,75.6465,75.8172,116616.0
2020-03-05 11:20:00,93.28,93.44,93.12,93.33,142124.0,75.8253,75.9554,75.6952,75.866,142124.0
2020-03-05 11:30:00,93.33,93.33,92.44,92.47,100739.0,75.866,75.866,75.1425,75.1669,100739.0
2020-03-05 11:40:00,92.48,92.67,92.38,92.63,172460.0,75.175,75.3295,75.0937,75.2969,172460.0
2020-03-05 11:50:00,92.66,92.74,92.32,92.42,83147.0,75.3213,75.3864,75.0449,75.1262,83147.0
2020-03-05 12:00:00,92.43,92.56,92.12,92.16,72563.0,75.1344,75.24,74.8824,74.9149,72563.0
2020-03-05 12:10:00,92.15,92.29,92.01,92.04,140611.0,74.9068,75.0206,74.793,74.8173,140611.0
2020-03-05 12:20:00,92.05,92.14,91.88,92.11,125459.0,74.8255,74.8986,74.6873,74.8742,125459.0
2020-03-05 12:30:00,92.09,92.31,91.98,92.0,106867.0,74.858,75.0368,74.7686,74.7848,106867.0
2020-03-05 12:40:00,91.99,92.03,91.49,91.77,243317.0,74.7767,74.8092,74.3703,74.5979,243317.0
2020-03-05 12:50:00,91.78,91.89,91.63,91.79,172134.0,74.606,74.6954,74.4841,74.6141,172134.0
2020-03-05 13:00:00,91.77,91.92,91.71,91.77,90626.0,74.5979,74.7198,74.5491,74.5979,90626.0
2020-03-05 13:10:00,91.78,91.97,91.52,91.6,114517.0,74.606,74.7604,74.3946,74.4597,114517.0
2020-03-05 13:20:00,91.59,92.01,91.57,92.0,348622.0,74.4515,74.793,74.4353,74.7848,348622.0
2020-03-05 13:30:00,92.01,92.31,91.91,92.11,206591.0,74.793,75.0368,74.7117,74.8742,206591.0
2020-03-05 13:40:00,92.12,92.19,91.92,92.17,79892.0,74.8824,74.9393,74.7198,74.923,79892.0
2020-03-05 13:50:00,92.17,92.25,91.74,91.97,101267.0,74.923,74.988,74.5735,74.7604,101267.0
2020-03-05 14:00:00,91.96,91.96,91.49,91.56,121719.0,74.7523,74.7523,74.3703,74.4272,121719.0
2020-03-05 14:10:00,91.57,91.84,91.52,91.58,88814.0,74.4353,74.6548,74.3946,74.4434,88814.0
2020-03-05 14:20:00,91.57,91.62,91.15,91.36,155179.0,74.4353,74.4759,74.0939,74.2646,155179.0
2020-03-05 14:30:00,91.34,91.8,91.34,91.75,394703.0,74.2483,74.6222,74.2483,74.5816,394703.0
2020-03-05 14:40:00,91.71,91.85,91.58,91.85,664570.0,74.5491,74.6629,74.4434,74.6629,664570.0
2020-03-05 14:50:00,91.85,91.94,91.56,91.67,155475.0,74.6629,74.7361,74.4272,74.5166,155475.0
2020-03-05 15:00:00,91.66,91.68,91.4,91.68,217737.0,74.5084,74.5247,74.2971,74.5247,217737.0
2020-03-05 15:10:00,91.7,91.77,91.19,91.37,259767.0,74.541,74.5979,74.1264,74.2727,259767.0
2020-03-05 15:20:00,91.38,91.53,91.2,91.46,303428.0,74.2808,74.4028,74.1345,74.3459,303428.0
2020-03-05 15:30:00,91.44,92.16,91.39,91.78,381204.0,74.3296,74.9149,74.289,74.606,381204.0
2020-03-05 15:40:00,91.81,91.88,91.49,91.76,387324.0,74.6304,74.6873,74.3703,74.5897,387324.0
2020-03-05 15:50:00,91.77,92.32,91.71,92.23,651396.0,74.5979,75.0449,74.5491,74.9718,651396.0
2020-03-06 09:30:00,90.23,90.33,89.45,89.53,431123.0,73.346,73.4273,72.712,72.777,431123.0
2020-03-06 09:40:00,89.48,89.64,89.1,89.1,307044.0,72.7364,72.8664,72.4275,72.4275,307044.0
2020-03-06 09:50:00,89.1,89.53,88.86,89.5,330992.0,72.4275,72.777,72.2324,72.7526,330992.0
2020-03-06 10:00:00,89.47,89.64,89.23,89.29,712452.0,72.7282,72.8664,72.5331,72.5819,712452.0
2020-03-06 10:10:00,89.28,89.86,89.19,89.7,234133.0,72.5738,73.0453,72.5006,72.9152,234133.0
2020-03-06 10:20:00,89.7,90.16,89.54,90.09,406399.0,72.9152,73.2891,72.7851,73.2322,406399.0
2020-03-06 10:30:00,90.08,90.38,89.82,90.34,377137.0,73.2241,73.468,73.0127,73.4354,377137.0
2020-03-06 10:40:00,90.34,90.82,90.26,90.82,201318.0,73.4354,73.8256,73.3704,73.8256,201318.0
2020-03-06 10:50:00,90.82,90.9,90.62,90.8,181445.0,73.8256,73.8907,73.6631,73.8094,181445.0
2020-03-06 11:00:00,90.83,90.94,90.32,90.33,399219.0,73.8338,73.9232,73.4192,73.4273,399219.0
2020-03-06 11:10:00,90.32,90.53,90.23,90.42,197857.0,73.4192,73.5899,73.346,73.5005,197857.0
2020-03-06 11:20:00,90.42,90.53,90.26,90.34,162042.0,73.5005,73.5899,73.3704,73.4354,162042.0
2020-03-06 11:30:00,90.36,90.5,90.03,90.21,168550.0,73.4517,73.5655,73.1835,73.3298,168550.0
2020-03-06 11:40:00,90.2,90.2,89.52,89.53,127030.0,73.3216,73.3216,72.7689,72.777,127030.0
2020-03-06 11:50:00,89.53,89.94,89.52,89.78,128539.0,72.777,73.1103,72.7689,72.9802,128539.0
2020-03-06 12:00:00,89.82,89.85,89.42,89.46,108731.0,73.0127,73.0371,72.6876,72.7201,108731.0
2020-03-06 12:10:00,89.46,89.57,89.27,89.3,148596.0,72.7201,72.8095,72.5657,72.5901,148596.0
2020-03-06 12:20:00,89.28,89.49,89.15,89.21,129127.0,72.5738,72.7445,72.4681,72.5169,129127.0
2020-03-06 12:30:00,89.22,89.95,89.14,89.74,150453.0,72.525,73.1184,72.46,72.9477,150453.0
2020-03-06 12:40:00,89.73,89.91,89.63,89.69,169518.0,72.9396,73.0859,72.8583,72.9071,169518.0
2020-03-06 12:50:00,89.66,89.66,89.4,89.41,77020.0,72.8827,72.8827,72.6713,72.6795,77020.0
2020-03-06 13:00:00,89.42,89.76,89.38,89.58,111955.0,72.6876,72.964,72.6551,72.8177,111955.0
2020-03-06 13:10:00,89.59,89.75,89.44,89.67,57678.0,72.8258,72.9558,72.7039,72.8908,57678.0
2020-03-06 13:20:00,89.68,90.06,89.68,89.74,81232.0,72.8989,73.2078,72.8989,72.9477,81232.0
2020-03-06 13:30:00,89.72,89.86,89.38,89.53,83538.0,72.9315,73.0453,72.6551,72.777,83538.0
2020-03-06 13:40:00,89.53,89.62,89.02,89.1,173932.0,72.777,72.8502,72.3624,72.4275,173932.0
2020-03-06 13:50:00,89.09,89.19,88.91,89.03,157285.0,72.4193,72.5006,72.273,72.3706,157285.0
2020-03-06 14:00:00,89.02,89.06,88.77,88.85,84665.0,72.3624,72.395,72.1592,72.2243,84665.0
2020-03-06 14:10:00,88.83,88.99,88.71,88.73,133539.0,72.208,72.3381,72.1105,72.1267,133539.0
2020-03-06 14:20:00,88.73,89.07,88.65,88.98,161707.0,72.1267,72.4031,72.0617,72.3299,161707.0
2020-03-06 14:30:00,88.98,89.02,88.45,88.48,237306.0,72.3299,72.3624,71.8991,71.9235,237306.0
2020-03-06 14:40:00,88.48,88.5,88.03,88.05,148424.0,71.9235,71.9397,71.5577,71.574,148424.0
2020-03-06 14:50:00,88.05,88.2,87.92,88.05,258892.0,71.574,71.6959,71.4683,71.574,258892.0
2020-03-06 15:00:00,88.03,88.11,87.79,87.83,208664.0,71.5577,71.6227,71.3626,71.3951,208664.0
2020-03-06 15:10:00,87.84,88.64,87.81,88.6,531560.0,71.4032,72.0536,71.3789,72.021,531560.0
2020-03-06 15:20:00,88.63,88.82,88.43,88.61,238513.0,72.0454,72.1999,71.8828,72.0292,238513.0
2020-03-06 15:30:00,88.59,89.78,88.46,89.28,561269.0,72.0129,72.9802,71.9072,72.5738,561269.0
2020-03-06 15:40:00,89.32,89.96,89.27,89.96,296201.0,72.6063,73.1266,72.5657,73.1266,296201.0
2020-03-06 15:50:00,89.96,91.01,89.93,90.67,538871.0,73.1266,73.9801,73.1022,73.7037,538871.0
2020-03-09 09:30:00,86.0,86.0,85.0,85.5,170547.0,69.9076,69.9076,69.0947,69.5011,170547.0
2020-03-09 09:40:00,86.5,86.5,85.19,85.19,39797.0,70.314,70.314,69.2491,69.2491,39797.0
2020-03-09 09:50:00,85.19,85.51,85.0,85.3,260942.0,69.2491,69.5092,69.0947,69.3385,260942.0
2020-03-09 10:00:00,85.31,85.57,84.7,85.43,195026.0,69.3467,69.558,68.8508,69.4442,195026.0
2020-03-09 10:10:00,85.44,85.84,84.77,85.7,160684.0,69.4523,69.7775,68.9077,69.6637,160684.0
2020-03-09 10:20:00,85.71,86.13,85.37,85.98,147370.0,69.6718,70.0132,69.3954,69.8913,147370.0
2020-03-09 10:30:00,85.97,86.2,85.65,86.1,202696.0,69.8832,70.0701,69.623,69.9888,202696.0
2020-03-09 10:40:00,86.08,86.29,85.84,86.12,199711.0,69.9726,70.1433,69.7775,70.0051,199711.0
2020-03-09 10:50:00,86.12,86.13,85.31,85.31,230381.0,70.0051,70.0132,69.3467,69.3467,230381.0
2020-03-09 11:00:00,85.27,85.44,85.09,85.24,171578.0,69.3142,69.4523,69.1678,69.2898,171578.0
2020-03-09 11:10:00,85.24,85.99,85.2,85.92,262156.0,69.2898,69.8994,69.2572,69.8425,262156.0
2020-03-09 11:20:00,85.92,86.17,85.85,86.06,313780.0,69.8425,70.0457,69.7856,69.9563,313780.0
2020-03-09 11:30:00,86.07,86.51,85.76,86.29,309333.0,69.9645,70.3221,69.7125,70.1433,309333.0
2020-03-09 11:40:00,86.31,86.51,86.17,86.45,186517.0,70.1595,70.3221,70.0457,70.2733,186517.0
2020-03-09 11:50:00,86.45,86.53,86.0,86.01,188727.0,70.2733,70.3384,69.9076,69.9157,188727.0
2020-03-09 12:00:00,86.0,86.38,85.62,86.28,174451.0,69.9076,70.2164,69.5987,70.1352,174451.0
2020-03-09 12:10:00,86.26,86.47,86.1,86.23,158744.0,70.1189,70.2896,69.9888,70.0945,158744.0
2020-03-09 12:20:00,86.23,86.44,85.98,85.98,145838.0,70.0945,70.2652,69.8913,69.8913,145838.0
2020-03-09 12:30:00,85.98,86.1,85.53,85.9,199785.0,69.8913,69.9888,69.5255,69.8263,199785.0
2020-03-09 12:40:00,85.89,86.03,85.32,85.38,246556.0,69.8181,69.9319,69.3548,69.4036,246556.0
2020-03-09 12:50:00,85.39,85.6,85.33,85.5,200250.0,69.4117,69.5824,69.3629,69.5011,200250.0
2020-03-09 13:00:00,85.49,85.68,84.94,85.14,292866.0,69.493,69.6474,69.0459,69.2085,292866.0
2020-03-09 13:10:00,85.11,85.55,85.09,85.25,201721.0,69.1841,69.5418,69.1678,69.2979,201721.0
2020-03-09 13:20:00,85.21,85.38,85.04,85.23,194785.0,69.2654,69.4036,69.1272,69.2816,194785.0
2020-03-09 13:30:00,85.25,85.25,84.51,84.52,148746.0,69.2979,69.2979,68.6964,68.7045,148746.0
2020-03-09 13:40:00,84.53,84.68,84.15,84.52,282814.0,68.7126,68.8346,68.4037,68.7045,282814.0
2020-03-09 13:50:00,84.52,84.55,84.05,84.24,169531.0,68.7045,68.7289,68.3224,68.4769,169531.0
2020-03-09 14:00:00,84.27,84.39,83.72,83.87,221867.0,68.5013,68.5988,68.0542,68.1761,221867.0
2020-03-09 14:10:00,83.88,84.79,83.85,84.55,240861.0,68.1842,68.924,68.1599,68.7289,240861.0
2020-03-09 14:20:00,84.55,84.72,83.93,83.94,221673.0,68.7289,68.8671,68.2249,68.233,221673.0
2020-03-09 14:30:00,83.92,84.28,83.68,84.23,174483.0,68.2168,68.5094,68.0217,68.4688,174483.0
2020-03-09 14:40:00,84.28,84.31,83.6,83.88,247484.0,68.5094,68.5338,67.9566,68.1842,247484.0
2020-03-09 14:50:00,83.86,84.81,83.86,84.52,246853.0,68.168,68.9402,68.168,68.7045,246853.0
2020-03-09 15:00:00,84.52,85.03,84.18,84.76,356305.0,68.7045,69.1191,68.4281,68.8996,356305.0
2020-03-09 15:10:00,84.75,84.75,84.23,84.34,517259.0,68.8915,68.8915,68.4688,68.5582,517259.0
2020-03-09 15:20:00,84.32,85.08,84.15,84.7,141426.0,68.5419,69.1597,68.4037,68.8508,141426.0
2020-03-09 15:30:00,84.69,84.85,84.14,84.7,237741.0,68.8427,68.9727,68.3956,68.8508,237741.0
2020-03-09 15:40:00,84.72,84.99,84.48,84.75,400599.0,68.8671,69.0865,68.672,68.8915,400599.0
2020-03-09 15:50:00,84.7,84.7,83.56,83.59,878176.0,68.8508,68.8508,67.9241,67.9485,878176.0
2020-03-10 09:30:00,85.21,85.28,84.51,85.02,355204.0,69.7839,69.8413,69.2107,69.6283,355204.0
2020-03-10 09:40:00,84.99,85.04,84.23,84.42,360337.0,69.6038,69.6447,68.9814,69.137,360337.0
2020-03-10 09:50:00,84.37,84.61,84.2,84.4,321122.0,69.096,69.2926,68.9568,69.1206,321122.0
2020-03-10 10:00:00,84.41,85.44,84.24,85.24,294990.0,69.1288,69.9723,68.9896,69.8085,294990.0
2020-03-10 10:10:00,85.22,85.52,85.08,85.22,226615.0,69.7921,70.0378,69.6775,69.7921,226615.0
2020-03-10 10:20:00,85.22,85.41,84.78,84.8,205213.0,69.7921,69.9477,69.4318,69.4482,205213.0
2020-03-10 10:30:00,84.76,84.81,84.16,84.29,343129.0,69.4154,69.4564,68.924,69.0305,343129.0
2020-03-10 10:40:00,84.27,84.31,83.78,83.79,346968.0,69.0141,69.0469,68.6128,68.621,346968.0
2020-03-10 10:50:00,83.79,83.93,83.54,83.56,217468.0,68.621,68.7357,68.4163,68.4327,217468.0
2020-03-10 11:00:00,83.56,83.9,83.4,83.72,313309.0,68.4327,68.7111,68.3016,68.5637,313309.0
2020-03-10 11:10:00,83.7,83.73,83.01,83.03,294640.0,68.5473,68.5719,67.9822,67.9986,294640.0
2020-03-10 11:20:00,83.05,83.1,81.97,81.97,278063.0,68.015,68.0559,67.1305,67.1305,278063.0
2020-03-10 11:30:00,81.99,82.22,81.83,82.2,175356.0,67.1469,67.3352,67.0158,67.3189,175356.0
2020-03-10 11:40:00,82.19,82.74,82.04,82.53,217258.0,67.3107,67.7611,67.1878,67.5891,217258.0
2020-03-10 11:50:00,82.55,82.67,81.98,82.22,140849.0,67.6055,67.7038,67.1387,67.3352,140849.0
2020-03-10 12:00:00,82.23,82.8,82.23,82.66,175933.0,67.3434,67.8102,67.3434,67.6956,175933.0
2020-03-10 12:10:00,82.71,83.45,82.7,83.31,158371.0,67.7365,68.3426,67.7283,68.2279,158371.0
2020-03-10 12:20:00,83.34,83.44,83.03,83.04,100155.0,68.2525,68.3344,67.9986,68.0068,100155.0
2020-03-10 12:30:00,83.02,83.08,82.42,82.73,170829.0,67.9904,68.0396,67.499,67.7529,170829.0
2020-03-10 12:40:00,82.73,83.17,82.51,83.11,281870.0,67.7529,68.1133,67.5727,68.0641,281870.0
2020-03-10 12:50:00,83.09,83.51,83.04,83.2,138935.0,68.0477,68.3917,68.0068,68.1378,138935.0
2020-03-10 13:00:00,83.2,83.37,82.75,83.37,189522.0,68.1378,68.2771,67.7693,68.2771,189522.0
2020-03-10 13:10:00,83.37,83.66,83.15,83.57,173434.0,68.2771,68.5146,68.0969,68.4408,173434.0
2020-03-10 13:20:00,83.52,83.74,83.14,83.24,195297.0,68.3999,68.5801,68.0887,68.1706,195297.0
2020-03-10 13:30:00,83.25,83.42,82.81,82.98,213538.0,68.1788,68.318,67.8184,67.9577,213538.0
2020-03-10 13:40:00,82.99,83.11,82.46,82.46,162112.0,67.9658,68.0641,67.5318,67.5318,162112.0
2020-03-10 13:50:00,82.47,82.6,82.19,82.42,194459.0,67.54,67.6465,67.3107,67.499,194459.0
2020-03-10 14:00:00,82.41,82.66,82.09,82.64,227837.0,67.4908,67.6956,67.2288,67.6792,227837.0
2020-03-10 14:10:00,82.61,82.99,82.5,82.89,155378.0,67.6546,67.9658,67.5646,67.884,155378.0
2020-03-10 14:20:00,82.92,83.13,82.57,83.06,272882.0,67.9085,68.0805,67.6219,68.0232,272882.0
2020-03-10 14:30:00,83.08,83.52,83.0,83.31,177440.0,68.0396,68.3999,67.974,68.2279,177440.0
2020-03-10 14:40:00,83.33,84.4,83.25,84.38,342035.0,68.2443,69.1206,68.1788,69.1042,342035.0
2020-03-10 14:50:00,84.36,84.36,83.89,84.13,326808.0,69.0878,69.0878,68.7029,68.8995,326808.0
2020-03-10 15:00:00,84.14,84.77,84.11,84.51,339808.0,68.9077,69.4236,68.8831,69.2107,339808.0
2020-03-10 15:10:00,84.51,85.29,84.48,85.25,426675.0,69.2107,69.8495,69.1861,69.8167,426675.0
2020-03-10 15:20:00,85.24,85.63,84.95,85.0,266238.0,69.8085,70.1279,69.571,69.612,266238.0
2020-03-10 15:30:00,85.0,85.33,84.64,85.23,488818.0,69.612,69.8822,69.3171,69.8003,488818.0
2020-03-10 15:40:00,85.22,85.71,85.01,85.65,518907.0,69.7921,70.1934,69.6202,70.1443,518907.0
2020-03-10 15:50:00,85.66,86.62,85.63,86.54,987928.0,70.1525,70.9387,70.1279,70.8732,987928.0
2020-03-11 09:30:00,84.65,84.65,83.61,83.69,321350.0,69.3253,69.3253,68.4736,68.5391,321350.0
2020-03-11 09:40:00,83.6,83.83,83.13,83.13,203388.0,68.4654,68.6538,68.0805,68.0805,203388.0
2020-03-11 09:50:00,83.11,83.68,82.96,83.63,178426.0,68.0641,68.5309,67.9413,68.49,178426.0
2020-03-11 10:00:00,83.65,83.95,83.39,83.86,135638.0,68.5064,68.7521,68.2934,68.6783,135638.0
2020-03-11 10:10:00,83.89,83.95,83.35,83.42,102931.0,68.7029,68.7521,68.2607,68.318,102931.0
2020-03-11 10:20:00,83.42,83.43,82.65,82.82,153764.0,68.318,68.3262,67.6874,67.8266,153764.0
2020-03-11 10:30:00,82.79,83.16,82.65,82.96,278748.0,67.8021,68.1051,67.6874,67.9413,278748.0
2020-03-11 10:40:00,82.91,83.13,82.57,82.65,147651.0,67.9003,68.0805,67.6219,67.6874,147651.0
2020-03-11 10:50:00,82.67,82.71,82.35,82.66,152716.0,67.7038,67.7365,67.4417,67.6956,152716.0
2020-03-11 11:00:00,82.68,83.02,82.24,82.65,186210.0,67.712,67.9904,67.3516,67.6874,186210.0
2020-03-11 11:10:00,82.66,82.81,82.06,82.1,150460.0,67.6956,67.8184,67.2042,67.237,150460.0
2020-03-11 11:20:00,82.14,82.24,81.86,82.08,253014.0,67.2697,67.3516,67.0404,67.2206,253014.0
2020-03-11 11:30:00,82.11,82.3,81.89,82.23,733962.0,67.2452,67.4008,67.065,67.3434,733962.0
2020-03-11 11:40:00,82.22,82.3,81.5,81.76,419148.0,67.3352,67.4008,66.7456,66.9585,419148.0
2020-03-11 11:50:00,81.79,82.07,81.64,82.03,359140.0,66.9831,67.2124,66.8602,67.1796,359140.0
2020-03-11 12:00:00,82.02,82.2,81.69,82.14,269533.0,67.1715,67.3189,66.9012,67.2697,269533.0
2020-03-11 12:10:00,82.13,82.54,82.1,82.41,143493.0,67.2615,67.5973,67.237,67.4908,143493.0
2020-03-11 12:20:00,82.37,82.52,81.63,81.63,157062.0,67.4581,67.5809,66.8521,66.8521,157062.0
2020-03-11 12:30:00,81.61,81.66,81.13,81.15,126834.0,66.8357,66.8766,66.4426,66.459,126834.0
2020-03-11 12:40:00,81.16,81.25,80.83,81.15,615160.0,66.4671,66.5408,66.1969,66.459,615160.0
2020-03-11 12:50:00,81.15,81.56,81.09,81.51,453300.0,66.459,66.7947,66.4098,66.7538,453300.0
2020-03-11 13:00:00,81.51,81.51,80.93,80.96,670121.0,66.7538,66.7538,66.2788,66.3033,670121.0
2020-03-11 13:10:00,80.97,81.48,80.92,81.42,451929.0,66.3115,66.7292,66.2706,66.6801,451929.0
2020-03-11 13:20:00,81.42,81.83,81.42,81.69,96993.0,66.6801,67.0158,66.6801,66.9012,96993.0
2020-03-11 13:30:00,81.71,81.87,81.36,81.36,99605.0,66.9176,67.0486,66.6309,66.6309,99605.0
2020-03-11 13:40:00,81.35,81.66,81.07,81.59,194052.0,66.6227,66.8766,66.3934,66.8193,194052.0
2020-03-11 13:50:00,81.59,81.81,81.27,81.64,161795.0,66.8193,66.9995,66.5572,66.8602,161795.0
2020-03-11 14:00:00,81.64,81.88,81.46,81.71,225896.0,66.8602,67.0568,66.7128,66.9176,225896.0
2020-03-11 14:10:00,81.72,81.85,81.45,81.45,156051.0,66.9258,67.0322,66.7046,66.7046,156051.0
2020-03-11 14:20:00,81.45,81.51,81.25,81.3,167096.0,66.7046,66.7538,66.5408,66.5818,167096.0
2020-03-11 14:30:00,81.3,81.69,81.17,81.48,344293.0,66.5818,66.9012,66.4753,66.7292,344293.0
2020-03-11 14:40:00,81.5,81.89,81.22,81.22,255596.0,66.7456,67.065,66.5163,66.5163,255596.0
2020-03-11 14:50:00,81.22,81.44,81.04,81.21,232940.0,66.5163,66.6965,66.3689,66.5081,232940.0
2020-03-11 15:00:00,81.21,81.42,80.59,80.67,329266.0,66.5081,66.6801,66.0003,66.0659,329266.0
2020-03-11 15:10:00,80.68,81.17,80.53,81.08,386172.0,66.074,66.4753,65.9512,66.4016,386172.0
2020-03-11 15:20:00,81.07,81.26,80.82,81.07,439726.0,66.3934,66.549,66.1887,66.3934,439726.0
2020-03-11 15:30:00,81.06,81.49,80.85,81.42,543122.0,66.3852,66.7374,66.2133,66.6801,543122.0
2020-03-11 15:40:00,81.43,81.77,81.22,81.52,609474.0,66.6883,66.9667,66.5163,66.762,609474.0
2020-03-11 15:50:00,81.5,81.68,80.81,81.29,2022798.0,66.7456,66.893,66.1805,66.5736,2022798.0
2020-03-12 09:30:00,75.9,76.43,74.15,74.16,479133.0,62.1594,62.5934,60.7262,60.7344,479133.0
2020-03-12 09:40:00,74.16,74.16,74.16,74.16,0.0,60.7344,60.7344,60.7344,60.7344,0.0
2020-03-12 09:50:00,73.0,74.92,72.6,74.43,245687.0,59.7844,61.3568,59.4568,60.9555,245687.0
2020-03-12 10:00:00,74.43,74.99,74.01,74.35,389958.0,60.9555,61.4141,60.6115,60.89,389958.0
2020-03-12 10:10:00,74.35,74.42,74.0,74.18,172925.0,60.89,60.9473,60.6034,60.7508,172925.0
2020-03-12 10:20:00,74.18,74.9,74.03,74.89,352618.0,60.7508,61.3404,60.6279,61.3322,352618.0
2020-03-12 10:30:00,74.92,75.78,74.87,75.47,303589.0,61.3568,62.0611,61.3159,61.8072,303589.0
2020-03-12 10:40:00,75.46,75.72,74.92,75.15,238325.0,61.799,62.012,61.3568,61.5452,238325.0
2020-03-12 10:50:00,75.15,75.43,75.11,75.38,174786.0,61.5452,61.7745,61.5124,61.7335,174786.0
2020-03-12 11:00:00,75.37,75.37,74.44,74.45,301682.0,61.7253,61.7253,60.9637,60.9719,301682.0
2020-03-12 11:10:00,74.41,74.42,73.97,73.98,167443.0,60.9391,60.9473,60.5788,60.587,167443.0
2020-03-12 11:20:00,73.98,74.34,73.85,74.25,244207.0,60.587,60.8818,60.4805,60.8081,244207.0
2020-03-12 11:30:00,74.24,74.7,74.17,74.21,198948.0,60.7999,61.1766,60.7426,60.7753,198948.0
2020-03-12 11:40:00,74.21,74.31,73.96,73.97,188177.0,60.7753,60.8572,60.5706,60.5788,188177.0
2020-03-12 11:50:00,73.96,73.97,73.58,73.9,136228.0,60.5706,60.5788,60.2594,60.5215,136228.0
2020-03-12 12:00:00,73.89,74.11,73.65,73.65,136025.0,60.5133,60.6934,60.3167,60.3167,136025.0
2020-03-12 12:10:00,73.66,73.88,73.45,73.65,146731.0,60.3249,60.5051,60.1529,60.3167,146731.0
2020-03-12 12:20:00,73.68,74.51,73.63,74.43,160653.0,60.3413,61.021,60.3003,60.9555,160653.0
2020-03-12 12:30:00,74.43,74.52,74.18,74.21,126538.0,60.9555,61.0292,60.7508,60.7753,126538.0
2020-03-12 12:40:00,74.16,74.16,73.7,73.7,140290.0,60.7344,60.7344,60.3577,60.3577,140290.0
2020-03-12 12:50:00,73.7,76.08,73.69,76.0,299884.0,60.3577,62.3068,60.3495,62.2413,299884.0
2020-03-12 13:00:00,76.0,78.53,75.68,78.37,903527.0,62.2413,64.3133,61.9792,64.1822,903527.0
2020-03-12 13:10:00,78.36,78.49,76.07,76.29,318135.0,64.174,64.2805,62.2986,62.4788,318135.0
2020-03-12 13:20:00,76.28,76.28,75.54,75.62,186666.0,62.4706,62.4706,61.8646,61.9301,186666.0
2020-03-12 13:30:00,75.64,75.97,74.5,74.55,198649.0,61.9465,62.2167,61.0128,61.0538,198649.0
2020-03-12 13:40:00,74.54,75.35,74.46,75.18,342289.0,61.0456,61.709,60.9801,61.5697,342289.0
2020-03-12 13:50:00,75.18,75.4,74.76,75.09,388637.0,61.5697,61.7499,61.2258,61.496,388637.0
2020-03-12 14:00:00,75.11,75.31,74.47,74.67,377330.0,61.5124,61.6762,60.9883,61.1521,377330.0
2020-03-12 14:10:00,74.67,74.73,74.13,74.14,213585.0,61.1521,61.2012,60.7098,60.718,213585.0
2020-03-12 14:20:00,74.14,74.48,73.92,74.35,219823.0,60.718,60.9965,60.5378,60.89,219823.0
2020-03-12 14:30:00,74.33,74.45,73.95,73.98,208238.0,60.8736,60.9719,60.5624,60.587,208238.0
2020-03-12 14:40:00,73.97,74.29,73.8,74.29,632516.0,60.5788,60.8409,60.4396,60.8409,632516.0
2020-03-12 14:50:00,74.26,74.39,73.21,73.23,530518.0,60.8163,60.9228,59.9564,59.9728,530518.0
2020-03-12 15:00:00,73.23,73.56,73.02,73.42,444681.0,59.9728,60.243,59.8008,60.1284,444681.0
2020-03-12 15:10:00,73.41,73.98,73.0,73.0,190944.0,60.1202,60.587,59.7844,59.7844,190944.0
2020-03-12 15:20:00,73.01,73.1,72.76,72.89,257167.0,59.7926,59.8663,59.5878,59.6943,257167.0
2020-03-12 15:30:00,72.88,73.06,72.74,73.06,230469.0,59.6861,59.8335,59.5715,59.8335,230469.0
2020-03-12 15:40:00,73.06,73.63,73.0,73.61,391335.0,59.8335,60.3003,59.7844,60.284,391335.0
2020-03-12 15:50:00,73.61,74.45,73.1,73.11,1135589.0,60.284,60.9719,59.8663,59.8745,1135589.0
2020-03-13 09:30:00,77.33,78.2,77.02,77.04,672179.0,63.3305,64.043,63.0766,63.093,672179.0
2020-03-13 09:40:00,77.04,77.05,76.14,76.38,389392.0,63.093,63.1012,62.3559,62.5525,389392.0
2020-03-13 09:50:00,76.39,76.4,75.5,75.59,294451.0,62.5607,62.5689,61.8318,61.9055,294451.0
2020-03-13 10:00:00,75.59,76.01,75.34,75.43,512704.0,61.9055,62.2495,61.7008,61.7745,512704.0
2020-03-13 10:10:00,75.42,76.62,75.32,76.48,345278.0,61.7663,62.749,61.6844,62.6344,345278.0
2020-03-13 10:20:00,76.49,76.79,76.27,76.31,176227.0,62.6426,62.8883,62.4624,62.4952,176227.0
2020-03-13 10:30:00,76.36,76.47,75.87,75.94,179282.0,62.5361,62.6262,62.1348,62.1921,179282.0
2020-03-13 10:40:00,75.93,76.12,75.52,75.52,235050.0,62.184,62.3396,61.8482,61.8482,235050.0
2020-03-13 10:50:00,75.53,75.63,74.4,74.44,392091.0,61.8564,61.9383,60.9309,60.9637,392091.0
2020-03-13 11:00:00,74.44,75.03,74.43,74.85,263995.0,60.9637,61.4469,60.9555,61.2995,263995.0
2020-03-13 11:10:00,74.86,75.03,74.48,74.65,186686.0,61.3077,61.4469,60.9965,61.1357,186686.0
2020-03-13 11:20:00,74.65,74.9,74.09,74.09,193991.0,61.1357,61.3404,60.6771,60.6771,193991.0
2020-03-13 11:30:00,74.09,74.2,73.46,73.69,163211.0,60.6771,60.7672,60.1611,60.3495,163211.0
2020-03-13 11:40:00,73.69,73.7,73.02,73.03,222872.0,60.3495,60.3577,59.8008,59.809,222872.0
2020-03-13 11:50:00,73.02,74.01,73.02,73.96,204096.0,59.8008,60.6115,59.8008,60.5706,204096.0
2020-03-13 12:00:00,73.95,74.12,73.56,73.96,224061.0,60.5624,60.7016,60.243,60.5706,224061.0
2020-03-13 12:10:00,73.92,74.17,73.77,73.91,96282.0,60.5378,60.7426,60.415,60.5297,96282.0
2020-03-13 12:20:00,73.91,74.0,73.59,73.71,156576.0,60.5297,60.6034,60.2676,60.3659,156576.0
2020-03-13 12:30:00,73.69,74.94,73.68,74.94,164519.0,60.3495,61.3732,60.3413,61.3732,164519.0
2020-03-13 12:40:00,74.93,75.63,74.88,75.62,141118.0,61.365,61.9383,61.324,61.9301,141118.0
2020-03-13 12:50:00,75.61,75.76,75.24,75.24,170041.0,61.9219,62.0447,61.6189,61.6189,170041.0
2020-03-13 13:00:00,75.21,75.29,74.45,74.48,163490.0,61.5943,61.6598,60.9719,60.9965,163490.0
2020-03-13 13:10:00,74.47,74.99,74.33,74.96,158514.0,60.9883,61.4141,60.8736,61.3896,158514.0
2020-03-13 13:20:00,74.95,75.47,74.95,75.45,73202.0,61.3814,61.8072,61.3814,61.7909,73202.0
2020-03-13 13:30:00,75.43,75.65,74.79,75.05,84795.0,61.7745,61.9546,61.2503,61.4633,84795.0
2020-03-13 13:40:00,75.07,75.62,75.06,75.56,169413.0,61.4796,61.9301,61.4715,61.8809,169413.0
2020-03-13 13:50:00,75.57,75.79,75.43,75.57,132222.0,61.8891,62.0693,61.7745,61.8891,132222.0
2020-03-13 14:00:00,75.57,75.57,74.93,75.19,166759.0,61.8891,61.8891,61.365,61.5779,166759.0
2020-03-13 14:10:00,75.18,75.59,75.08,75.4,151861.0,61.5697,61.9055,61.4878,61.7499,151861.0
2020-03-13 14:20:00,75.4,75.61,75.28,75.34,121833.0,61.7499,61.9219,61.6516,61.7008,121833.0
2020-03-13 14:30:00,75.31,75.37,74.95,74.96,139517.0,61.6762,61.7253,61.3814,61.3896,139517.0
2020-03-13 14:40:00,74.97,75.64,74.86,75.43,237579.0,61.3978,61.9465,61.3077,61.7745,237579.0
2020-03-13 14:50:00,75.42,75.93,75.34,75.92,276547.0,61.7663,62.184,61.7008,62.1758,276547.0
2020-03-13 15:00:00,75.91,76.53,75.84,76.3,179275.0,62.1676,62.6753,62.1103,62.487,179275.0
2020-03-13 15:10:00,76.29,76.48,75.85,76.43,205077.0,62.4788,62.6344,62.1184,62.5934,205077.0
2020-03-13 15:20:00,76.41,76.88,76.25,76.83,171446.0,62.5771,62.962,62.446,62.921,171446.0
2020-03-13 15:30:00,76.83,77.11,75.52,76.67,275557.0,62.921,63.1503,61.8482,62.79,275557.0
2020-03-13 15:40:00,76.65,78.82,76.62,78.82,282131.0,62.7736,64.5508,62.749,64.5508,282131.0
2020-03-13 15:50:00,78.83,79.57,78.37,79.41,1160835.0,64.559,65.165,64.1822,65.034,1160835.0
2020-03-16 09:30:00,71.88,71.93,71.88,71.93,271572.0,58.8672,58.9081,58.8672,58.9081,271572.0
2020-03-16 09:40:00,70.01,74.35,70.01,73.2,294721.0,57.3357,60.89,57.3357,59.9482,294721.0
2020-03-16 09:50:00,73.2,73.21,70.05,71.39,288367.0,59.9482,59.9564,57.3684,58.4659,288367.0
2020-03-16 10:00:00,71.4,71.4,70.25,70.38,469989.0,58.4741,58.4741,57.5322,57.6387,469989.0
2020-03-16 10:10:00,70.48,70.68,69.79,70.07,249977.0,57.7206,57.8844,57.1555,57.3848,249977.0
2020-03-16 10:20:00,70.04,70.94,69.77,70.73,220697.0,57.3603,58.0973,57.1391,57.9253,220697.0
2020-03-16 10:30:00,70.71,71.69,70.63,71.67,302523.0,57.909,58.7116,57.8434,58.6952,302523.0
2020-03-16 10:40:00,71.69,71.85,71.13,71.13,207743.0,58.7116,58.8426,58.2529,58.2529,207743.0
2020-03-16 10:50:00,71.14,71.18,70.56,70.71,170370.0,58.2611,58.2939,57.7861,57.909,170370.0
2020-03-16 11:00:00,70.69,71.22,70.56,71.21,216894.0,57.8926,58.3266,57.7861,58.3184,216894.0
2020-03-16 11:10:00,71.23,72.19,71.22,72.15,226949.0,58.3348,59.121,58.3266,59.0883,226949.0
2020-03-16 11:20:00,72.16,72.44,71.83,71.86,215852.0,59.0965,59.3258,58.8262,58.8508,215852.0
2020-03-16 11:30:00,71.87,72.02,71.25,71.43,198294.0,58.859,58.9818,58.3512,58.4986,198294.0
2020-03-16 11:40:00,71.43,71.48,70.86,71.27,159836.0,58.4986,58.5396,58.0318,58.3676,159836.0
2020-03-16 11:50:00,71.28,71.48,71.11,71.47,212787.0,58.3758,58.5396,58.2366,58.5314,212787.0
2020-03-16 12:00:00,71.46,71.61,71.24,71.48,187670.0,58.5232,58.646,58.343,58.5396,187670.0
2020-03-16 12:10:00,71.45,71.51,70.91,70.92,124095.0,58.515,58.5641,58.0728,58.0809,124095.0
2020-03-16 12:20:00,70.9,71.17,70.83,70.95,163179.0,58.0646,58.2857,58.0072,58.1055,163179.0
2020-03-16 12:30:00,70.96,71.48,70.91,71.19,102112.0,58.1137,58.5396,58.0728,58.3021,102112.0
2020-03-16 12:40:00,71.21,71.33,70.83,70.84,243530.0,58.3184,58.4167,58.0072,58.0154,243530.0
2020-03-16 12:50:00,70.83,70.83,70.27,70.42,87688.0,58.0072,58.0072,57.5486,57.6715,87688.0
2020-03-16 13:00:00,70.37,70.67,70.15,70.22,444520.0,57.6305,57.8762,57.4503,57.5077,444520.0
2020-03-16 13:10:00,70.21,70.63,70.14,70.27,156555.0,57.4995,57.8434,57.4422,57.5486,156555.0
2020-03-16 13:20:00,70.27,70.29,70.0,70.0,133882.0,57.5486,57.565,57.3275,57.3275,133882.0
2020-03-16 13:30:00,70.0,70.0,69.0,69.0,181195.0,57.3275,57.3275,56.5085,56.5085,181195.0
2020-03-16 13:40:00,69.0,69.09,68.72,69.06,187946.0,56.5085,56.5822,56.2792,56.5577,187946.0
2020-03-16 13:50:00,69.08,69.7,69.07,69.65,168590.0,56.5741,57.0818,56.5659,57.0409,168590.0
2020-03-16 14:00:00,69.65,69.65,68.94,69.14,165027.0,57.0409,57.0409,56.4594,56.6232,165027.0
2020-03-16 14:10:00,69.13,69.6,69.1,69.34,188848.0,56.615,56.9999,56.5904,56.787,188848.0
2020-03-16 14:20:00,69.35,69.52,69.05,69.52,113663.0,56.7952,56.9344,56.5495,56.9344,113663.0
2020-03-16 14:30:00,69.51,70.53,69.47,70.17,339408.0,56.9262,57.7616,56.8934,57.4667,339408.0
2020-03-16 14:40:00,70.16,70.16,69.48,69.57,156968.0,57.4585,57.4585,56.9016,56.9753,156968.0
2020-03-16 14:50:00,69.56,69.95,69.34,69.71,367947.0,56.9672,57.2866,56.787,57.09,367947.0
2020-03-16 15:00:00,69.72,69.93,69.49,69.61,299243.0,57.0982,57.2702,56.9098,57.0081,299243.0
2020-03-16 15:10:00,69.61,69.65,69.1,69.12,381329.0,57.0081,57.0409,56.5904,56.6068,381329.0
2020-03-16 15:20:00,69.13,69.24,68.7,68.72,460520.0,56.615,56.7051,56.2628,56.2792,460520.0
2020-03-16 15:30:00,68.7,68.7,67.0,67.07,398839.0,56.2628,56.2628,54.8706,54.9279,398839.0
2020-03-16 15:40:00,67.09,67.66,66.84,67.33,375442.0,54.9443,55.4111,54.7396,55.1409,375442.0
2020-03-16 15:50:00,67.32,67.32,65.24,65.39,745741.0,55.1327,55.1327,53.4292,53.5521,745741.0
2020-03-17 09:30:00,66.66,67.42,65.63,65.63,275391.0,54.5922,55.2146,53.7486,53.7486,275391.0
2020-03-17 09:40:00,65.67,65.85,64.89,65.45,271804.0,53.7814,53.9288,53.1426,53.6012,271804.0
2020-03-17 09:50:00,65.43,65.46,64.44,64.61,243374.0,53.5848,53.6094,52.7741,52.9133,243374.0
2020-03-17 10:00:00,64.61,66.39,64.6,65.74,199586.0,52.9133,54.371,52.9051,53.8387,199586.0
2020-03-17 10:10:00,65.74,66.35,65.7,66.08,190161.0,53.8387,54.3383,53.806,54.1172,190161.0
2020-03-17 10:20:00,66.12,66.3,65.69,66.22,137738.0,54.1499,54.2973,53.7978,54.2318,137738.0
2020-03-17 10:30:00,66.21,66.27,65.24,65.4,191420.0,54.2236,54.2728,53.4292,53.5603,191420.0
2020-03-17 10:40:00,65.36,66.87,65.28,66.78,180535.0,53.5275,54.7641,53.462,54.6904,180535.0
2020-03-17 10:50:00,66.8,66.84,66.22,66.67,178277.0,54.7068,54.7396,54.2318,54.6003,178277.0
2020-03-17 11:00:00,66.67,67.3,66.44,67.29,130398.0,54.6003,55.1163,54.412,55.1081,130398.0
2020-03-17 11:10:00,67.31,68.16,67.16,68.15,154102.0,55.1245,55.8206,55.0016,55.8124,154102.0
2020-03-17 11:20:00,68.17,68.34,67.81,68.02,160199.0,55.8288,55.968,55.534,55.706,160199.0
2020-03-17 11:30:00,68.01,68.45,67.65,67.66,145172.0,55.6978,56.0581,55.4029,55.4111,145172.0
2020-03-17 11:40:00,67.66,68.43,67.65,68.29,251405.0,55.4111,56.0417,55.4029,55.9271,251405.0
2020-03-17 11:50:00,68.27,69.09,68.23,69.05,213811.0,55.9107,56.5822,55.8779,56.5495,213811.0
2020-03-17 12:00:00,69.03,69.81,68.77,69.76,152133.0,56.5331,57.1719,56.3202,57.1309,152133.0
2020-03-17 12:10:00,69.74,70.5,69.36,69.4,187562.0,57.1146,57.737,56.8034,56.8361,187562.0
2020-03-17 12:20:00,69.43,69.45,68.6,68.64,98368.0,56.8607,56.8771,56.181,56.2137,98368.0
2020-03-17 12:30:00,68.64,68.99,68.33,68.41,154038.0,56.2137,56.5003,55.9598,56.0253,154038.0
2020-03-17 12:40:00,68.42,68.59,68.38,68.5,123500.0,56.0335,56.1728,56.0008,56.0991,123500.0
2020-03-17 12:50:00,68.5,68.5,67.97,68.39,166188.0,56.0991,56.0991,55.665,56.009,166188.0
2020-03-17 13:00:00,68.42,68.65,67.89,67.89,166759.0,56.0335,56.2219,55.5995,55.5995,166759.0
2020-03-17 13:10:00,67.88,67.89,67.28,67.39,188599.0,55.5913,55.5995,55.0999,55.19,188599.0
2020-03-17 13:20:00,67.39,67.97,67.32,67.88,221054.0,55.19,55.665,55.1327,55.5913,221054.0
2020-03-17 13:30:00,67.87,68.4,67.63,68.36,186770.0,55.5831,56.0172,55.3866,55.9844,186770.0
2020-03-17 13:40:00,68.36,68.84,68.28,68.76,172250.0,55.9844,56.3775,55.9189,56.312,172250.0
2020-03-17 13:50:00,68.75,68.99,68.59,68.87,188196.0,56.3038,56.5003,56.1728,56.4021,188196.0
2020-03-17 14:00:00,68.87,69.56,68.59,69.48,129834.0,56.4021,56.9672,56.1728,56.9016,129834.0
2020-03-17 14:10:00,69.47,69.69,69.3,69.62,229870.0,56.8934,57.0736,56.7542,57.0163,229870.0
2020-03-17 14:20:00,69.64,69.73,68.97,69.49,150216.0,57.0327,57.1064,56.484,56.9098,150216.0
2020-03-17 14:30:00,69.49,69.82,69.4,69.58,164904.0,56.9098,57.1801,56.8361,56.9835,164904.0
2020-03-17 14:40:00,69.58,69.66,68.83,68.85,223921.0,56.9835,57.0491,56.3693,56.3857,223921.0
2020-03-17 14:50:00,68.84,68.98,68.42,68.76,286282.0,56.3775,56.4922,56.0335,56.312,286282.0
2020-03-17 15:00:00,68.75,68.75,67.78,68.19,200890.0,56.3038,56.3038,55.5094,55.8452,200890.0
2020-03-17 15:10:00,68.2,68.49,68.05,68.27,190501.0,55.8534,56.0909,55.7305,55.9107,190501.0
2020-03-17 15:20:00,68.29,68.34,67.61,67.7,233411.0,55.9271,55.968,55.3702,55.4439,233411.0
2020-03-17 15:30:00,67.67,68.29,67.62,68.2,286531.0,55.4193,55.9271,55.3784,55.8534,286531.0
2020-03-17 15:40:00,68.21,69.3,68.21,69.03,326203.0,55.8616,56.7542,55.8616,56.5331,326203.0
2020-03-17 15:50:00,69.03,69.37,68.54,69.13,739930.0,56.5331,56.8116,56.1318,56.615,739930.0
2020-03-18 09:30:00,65.07,66.08,64.26,64.37,357292.0,53.29,54.1172,52.6266,52.7167,357292.0
2020-03-18 09:40:00,64.42,65.48,64.3,64.99,262733.0,52.7577,53.6258,52.6594,53.2245,262733.0
2020-03-18 09:50:00,64.98,66.94,64.93,66.36,466610.0,53.2163,54.8215,53.1754,54.3465,466610.0
2020-03-18 10:00:00,66.36,67.44,65.71,65.74,443059.0,54.3465,55.231,53.8141,53.8387,443059.0
2020-03-18 10:10:00,65.73,66.29,65.51,65.54,215150.0,53.8305,54.2891,53.6504,53.6749,215150.0
2020-03-18 10:20:00,65.51,65.7,64.89,65.7,191047.0,53.6504,53.806,53.1426,53.806,191047.0
2020-03-18 10:30:00,65.68,66.03,65.23,65.39,214969.0,53.7896,54.0762,53.421,53.5521,214969.0
2020-03-18 10:40:00,65.39,65.82,65.02,65.56,294818.0,53.5521,53.9042,53.2491,53.6913,294818.0
2020-03-18 10:50:00,65.52,65.56,64.7,64.7,273066.0,53.6585,53.6913,52.987,52.987,273066.0
2020-03-18 11:00:00,64.68,64.94,64.34,64.34,126781.0,52.9706,53.1835,52.6922,52.6922,126781.0
2020-03-18 11:10:00,64.35,64.49,63.77,64.0,374294.0,52.7004,52.815,52.2254,52.4137,374294.0
2020-03-18 11:20:00,64.02,64.55,63.85,63.97,277433.0,52.4301,52.8641,52.2909,52.3891,277433.0
2020-03-18 11:30:00,63.95,64.45,63.94,64.13,336322.0,52.3728,52.7822,52.3646,52.5202,336322.0
2020-03-18 11:40:00,64.11,64.55,63.91,64.47,463632.0,52.5038,52.8641,52.34,52.7986,463632.0
2020-03-18 11:50:00,64.49,65.28,64.38,65.21,331148.0,52.815,53.462,52.7249,53.4047,331148.0
2020-03-18 12:00:00,65.19,65.29,64.53,64.92,250178.0,53.3883,53.4702,52.8478,53.1672,250178.0
2020-03-18 12:10:00,64.93,65.27,64.47,64.57,214545.0,53.1754,53.4538,52.7986,52.8805,214545.0
2020-03-18 12:20:00,64.57,65.27,64.5,64.93,298627.0,52.8805,53.4538,52.8232,53.1754,298627.0
2020-03-18 12:30:00,64.93,64.99,63.9,64.24,379977.0,53.1754,53.2245,52.3318,52.6103,379977.0
2020-03-18 12:40:00,64.24,64.24,63.44,63.65,332529.0,52.6103,52.6103,51.9551,52.1271,332529.0
2020-03-18 12:50:00,63.62,63.88,63.49,63.55,158362.0,52.1025,52.3154,51.996,52.0452,158362.0
2020-03-18 13:00:00,63.55,63.55,63.55,63.55,0.0,52.0452,52.0452,52.0452,52.0452,0.0
2020-03-18 13:10:00,62.5,63.36,62.5,63.04,241517.0,51.1853,51.8896,51.1853,51.6275,241517.0
2020-03-18 13:20:00,63.03,63.49,62.71,62.76,335667.0,51.6193,51.996,51.3573,51.3982,335667.0
2020-03-18 13:30:00,62.71,62.73,62.25,62.3,265138.0,51.3573,51.3736,50.9805,51.0215,265138.0
2020-03-18 13:40:00,62.3,62.84,62.08,62.45,301355.0,51.0215,51.4637,50.8413,51.1443,301355.0
2020-03-18 13:50:00,62.44,62.53,62.07,62.3,212986.0,51.1361,51.2098,50.8331,51.0215,212986.0
2020-03-18 14:00:00,62.3,62.32,61.96,61.97,381517.0,51.0215,51.0379,50.743,50.7512,381517.0
2020-03-18 14:10:00,61.97,62.07,61.0,61.0,308787.0,50.7512,50.8331,49.9568,49.9568,308787.0
2020-03-18 14:20:00,61.0,61.03,60.54,60.85,290075.0,49.9568,49.9814,49.5801,49.834,290075.0
2020-03-18 14:30:00,60.82,61.47,60.5,61.32,279062.0,49.8094,50.3417,49.5473,50.2189,279062.0
2020-03-18 14:40:00,61.34,61.37,60.91,61.06,344641.0,50.2353,50.2598,49.8831,50.006,344641.0
2020-03-18 14:50:00,61.05,62.09,61.05,62.04,431687.0,49.9978,50.8495,49.9978,50.8085,431687.0
2020-03-18 15:00:00,62.04,62.09,61.22,61.39,442536.0,50.8085,50.8495,50.137,50.2762,442536.0
2020-03-18 15:10:00,61.39,62.41,61.39,61.8,585356.0,50.2762,51.1116,50.2762,50.612,585356.0
2020-03-18 15:20:00,61.79,62.08,61.4,61.55,501162.0,50.6038,50.8413,50.2844,50.4073,501162.0
2020-03-18 15:30:00,61.55,62.1,61.21,61.41,837398.0,50.4073,50.8577,50.1288,50.2926,837398.0
2020-03-18 15:40:00,61.39,61.84,61.21,61.69,471378.0,50.2762,50.6448,50.1288,50.5219,471378.0
2020-03-18 15:50:00,61.71,62.79,61.6,62.64,1036423.0,50.5383,51.4228,50.4482,51.2999,1036423.0
2020-03-19 09:30:00,62.21,62.21,60.84,60.89,426713.0,50.9478,50.9478,49.8258,49.8667,426713.0
2020-03-19 09:40:00,60.93,60.93,60.0,60.05,204756.0,49.8995,49.8995,49.1379,49.1788,204756.0
2020-03-19 09:50:00,60.06,61.56,60.04,61.53,274917.0,49.187,50.4154,49.1706,50.3909,274917.0
2020-03-19 10:00:00,61.55,62.64,61.09,62.57,270691.0,50.4073,51.2999,50.0305,51.2426,270691.0
2020-03-19 10:10:00,62.6,63.65,62.48,62.65,295920.0,51.2672,52.1271,51.1689,51.3081,295920.0
2020-03-19 10:20:00,62.66,63.49,62.66,63.39,307413.0,51.3163,51.996,51.3163,51.9141,307413.0
2020-03-19 10:30:00,63.39,63.76,62.69,62.86,207086.0,51.9141,52.2172,51.3409,51.4801,207086.0
2020-03-19 10:40:00,62.88,63.0,62.14,62.18,249449.0,51.4965,51.5948,50.8904,50.9232,249449.0
2020-03-19 10:50:00,62.18,63.29,62.17,62.7,391646.0,50.9232,51.8323,50.915,51.3491,391646.0
2020-03-19 11:00:00,62.73,63.42,62.64,62.82,327233.0,51.3736,51.9387,51.2999,51.4473,327233.0
2020-03-19 11:10:00,62.83,63.24,62.64,62.73,254257.0,51.4555,51.7913,51.2999,51.3736,254257.0
2020-03-19 11:20:00,62.74,63.6,62.47,63.54,221929.0,51.3818,52.0861,51.1607,52.037,221929.0
2020-03-19 11:30:00,63.53,64.12,63.08,63.58,220596.0,52.0288,52.512,51.6603,52.0698,220596.0
2020-03-19 11:40:00,63.56,63.97,63.19,63.63,415626.0,52.0534,52.3891,51.7504,52.1107,415626.0
2020-03-19 11:50:00,63.62,63.83,63.23,63.28,456356.0,52.1025,52.2745,51.7831,51.8241,456356.0
2020-03-19 12:00:00,63.28,63.52,63.01,63.11,245259.0,51.8241,52.0206,51.6029,51.6848,245259.0
2020-03-19 12:10:00,63.11,63.14,62.62,62.67,198292.0,51.6848,51.7094,51.2835,51.3245,198292.0
2020-03-19 12:20:00,62.67,62.96,62.05,62.63,217098.0,51.3245,51.562,50.8167,51.2917,217098.0
2020-03-19 12:30:00,62.63,62.67,61.92,62.27,219401.0,51.2917,51.3245,50.7103,50.9969,219401.0
2020-03-19 12:40:00,62.27,62.61,62.05,62.1,317981.0,50.9969,51.2754,50.8167,50.8577,317981.0
2020-03-19 12:50:00,62.08,62.77,62.01,62.53,239733.0,50.8413,51.4064,50.784,51.2098,239733.0
2020-03-19 13:00:00,62.54,62.84,62.4,62.48,260858.0,51.218,51.4637,51.1034,51.1689,260858.0
2020-03-19 13:10:00,62.48,62.93,62.38,62.64,182749.0,51.1689,51.5374,51.087,51.2999,182749.0
2020-03-19 13:20:00,62.63,62.95,62.42,62.56,182036.0,51.2917,51.5538,51.1198,51.2344,182036.0
2020-03-19 13:30:00,62.57,62.79,62.46,62.71,144460.0,51.2426,51.4228,51.1525,51.3573,144460.0
2020-03-19 13:40:00,62.71,63.39,62.6,63.26,150522.0,51.3573,51.9141,51.2672,51.8077,150522.0
2020-03-19 13:50:00,63.28,64.06,63.27,63.69,221933.0,51.8241,52.4629,51.8159,52.1598,221933.0
2020-03-19 14:00:00,63.7,63.91,63.23,63.23,231666.0,52.168,52.34,51.7831,51.7831,231666.0
2020-03-19 14:10:00,63.22,63.9,62.89,63.87,212620.0,51.7749,52.3318,51.5047,52.3072,212620.0
2020-03-19 14:20:00,63.84,64.1,63.64,63.79,191963.0,52.2827,52.4956,52.1189,52.2417,191963.0
2020-03-19 14:30:00,63.78,63.95,63.54,63.82,264009.0,52.2335,52.3728,52.037,52.2663,264009.0
2020-03-19 14:40:00,63.81,64.18,63.61,64.13,294789.0,52.2581,52.5611,52.0943,52.5202,294789.0
2020-03-19 14:50:00,64.14,64.25,63.45,63.55,356019.0,52.5284,52.6185,51.9633,52.0452,356019.0
2020-03-19 15:00:00,63.54,63.54,62.75,62.98,271331.0,52.037,52.037,51.39,51.5784,271331.0
2020-03-19 15:10:00,62.99,63.72,62.75,63.52,319030.0,51.5866,52.1844,51.39,52.0206,319030.0
2020-03-19 15:20:00,63.5,64.01,63.37,63.76,333490.0,52.0042,52.4219,51.8978,52.2172,333490.0
2020-03-19 15:30:00,63.72,63.99,63.45,63.94,341610.0,52.1844,52.4055,51.9633,52.3646,341610.0
2020-03-19 15:40:00,63.93,64.14,63.62,63.64,432160.0,52.3564,52.5284,52.1025,52.1189,432160.0
2020-03-19 15:50:00,63.65,63.66,62.53,62.83,685436.0,52.1271,52.1353,51.2098,51.4555,685436.0
2020-03-20 09:30:00,63.58,64.26,63.0,63.65,422571.0,52.0698,52.6266,51.5948,52.1271,422571.0
2020-03-20 09:40:00,63.67,63.76,62.41,62.58,421633.0,52.1435,52.2172,51.1116,51.2508,421633.0
2020-03-20 09:50:00,62.61,63.56,62.5,62.81,362781.0,51.2754,52.0534,51.1853,51.4391,362781.0
2020-03-20 10:00:00,62.79,63.34,62.52,62.79,432118.0,51.4228,51.8732,51.2016,51.4228,432118.0
2020-03-20 10:10:00,62.77,63.04,62.42,62.51,602672.0,51.4064,51.6275,51.1198,51.1935,602672.0
2020-03-20 10:20:00,62.49,63.53,62.36,63.29,449900.0,51.1771,52.0288,51.0706,51.8323,449900.0
2020-03-20 10:30:00,63.29,63.79,63.26,63.5,510428.0,51.8323,52.2417,51.8077,52.0042,510428.0
2020-03-20 10:40:00,63.5,64.05,63.16,64.01,434539.0,52.0042,52.4547,51.7258,52.4219,434539.0
2020-03-20 10:50:00,64.01,64.66,63.91,64.57,303835.0,52.4219,52.9542,52.34,52.8805,303835.0
2020-03-20 11:00:00,64.59,65.13,64.23,65.1,529958.0,52.8969,53.3391,52.6021,53.3146,529958.0
2020-03-20 11:10:00,65.11,65.2,64.4,64.65,427104.0,53.3228,53.3965,52.7413,52.946,427104.0
2020-03-20 11:20:00,64.66,64.68,63.49,63.61,407637.0,52.9542,52.9706,51.996,52.0943,407637.0
2020-03-20 11:30:00,63.61,64.0,63.19,63.52,491860.0,52.0943,52.4137,51.7504,52.0206,491860.0
2020-03-20 11:40:00,63.5,63.76,63.25,63.7,331947.0,52.0042,52.2172,51.7995,52.168,331947.0
2020-03-20 11:50:00,63.67,63.76,63.25,63.33,379030.0,52.1435,52.2172,51.7995,51.865,379030.0
2020-03-20 12:00:00,63.32,63.46,62.37,62.37,568068.0,51.8568,51.9715,51.0788,51.0788,568068.0
2020-03-20 12:10:00,62.38,63.15,62.38,62.91,260688.0,51.087,51.7176,51.087,51.521,260688.0
2020-03-20 12:20:00,62.88,62.98,62.54,62.92,365469.0,51.4965,51.5784,51.218,51.5292,365469.0
2020-03-20 12:30:00,62.91,63.43,62.8,62.91,398205.0,51.521,51.9469,51.431,51.521,398205.0
2020-03-20 12:40:00,62.91,63.32,62.7,63.0,237538.0,51.521,51.8568,51.3491,51.5948,237538.0
2020-03-20 12:50:00,63.02,63.58,62.91,63.05,302230.0,51.6111,52.0698,51.521,51.6357,302230.0
2020-03-20 13:00:00,63.04,63.75,62.99,63.58,336673.0,51.6275,52.209,51.5866,52.0698,336673.0
2020-03-20 13:10:00,63.58,63.99,63.48,63.77,475584.0,52.0698,52.4055,51.9879,52.2254,475584.0
2020-03-20 13:20:00,63.76,63.79,63.04,63.73,366149.0,52.2172,52.2417,51.6275,52.1926,366149.0
2020-03-20 13:30:00,63.73,64.14,63.4,64.02,301749.0,52.1926,52.5284,51.9223,52.4301,301749.0
2020-03-20 13:40:00,63.99,64.18,63.73,63.73,282439.0,52.4055,52.5611,52.1926,52.1926,282439.0
2020-03-20 13:50:00,63.74,64.13,63.74,64.07,284047.0,52.2008,52.5202,52.2008,52.471,284047.0
2020-03-20 14:00:00,64.06,64.28,63.71,63.92,642064.0,52.4629,52.643,52.1762,52.3482,642064.0
2020-03-20 14:10:00,63.93,64.07,63.5,63.96,265454.0,52.3564,52.471,52.0042,52.381,265454.0
2020-03-20 14:20:00,63.96,64.14,63.17,63.6,303681.0,52.381,52.5284,51.734,52.0861,303681.0
2020-03-20 14:30:00,63.6,63.8,62.9,63.02,444464.0,52.0861,52.2499,51.5129,51.6111,444464.0
2020-03-20 14:40:00,63.02,63.1,62.59,62.63,744903.0,51.6111,51.6766,51.259,51.2917,744903.0
2020-03-20 14:50:00,62.63,62.87,62.32,62.83,575899.0,51.2917,51.4883,51.0379,51.4555,575899.0
2020-03-20 15:00:00,62.87,63.1,62.33,62.41,517154.0,51.4883,51.6766,51.046,51.1116,517154.0
2020-03-20 15:10:00,62.4,62.71,61.26,61.3,460025.0,51.1034,51.3573,50.1698,50.2025,460025.0
2020-03-20 15:20:00,61.3,62.55,61.29,62.34,437725.0,50.2025,51.2262,50.1943,51.0542,437725.0
2020-03-20 15:30:00,62.35,62.67,61.23,61.58,453668.0,51.0624,51.3245,50.1452,50.4318,453668.0
2020-03-20 15:40:00,61.6,61.67,60.25,60.39,484227.0,50.4482,50.5055,49.3426,49.4573,484227.0
2020-03-20 15:50:00,60.38,60.38,59.35,59.84,1290076.0,49.4491,49.4491,48.6055,49.0068,1290076.0
2020-03-23 09:30:00,59.39,59.5,56.75,56.9,775130.0,48.6383,48.7284,46.4762,46.5991,775130.0
2020-03-23 09:40:00,56.94,57.68,56.64,57.58,522952.0,46.6318,47.2379,46.3861,47.156,522952.0
2020-03-23 09:50:00,57.54,58.78,57.08,58.75,324312.0,47.1232,48.1387,46.7465,48.1142,324312.0
2020-03-23 10:00:00,58.73,58.9,57.72,58.13,315381.0,48.0978,48.237,47.2706,47.6064,315381.0
2020-03-23 10:10:00,58.17,58.88,57.5,57.6,338863.0,47.6392,48.2206,47.0904,47.1723,338863.0
2020-03-23 10:20:00,57.57,58.53,57.35,58.4,244889.0,47.1478,47.934,46.9676,47.8275,244889.0
2020-03-23 10:30:00,58.36,58.45,57.6,57.71,270259.0,47.7948,47.8685,47.1723,47.2624,270259.0
2020-03-23 10:40:00,57.65,58.27,57.53,57.69,230052.0,47.2133,47.721,47.115,47.2461,230052.0
2020-03-23 10:50:00,57.68,57.85,57.19,57.22,216735.0,47.2379,47.3771,46.8366,46.8611,216735.0
2020-03-23 11:00:00,57.22,57.46,56.97,57.21,212742.0,46.8611,47.0577,46.6564,46.8529,212742.0
2020-03-23 11:10:00,57.24,57.6,56.92,57.08,299034.0,46.8775,47.1723,46.6154,46.7465,299034.0
2020-03-23 11:20:00,57.08,57.1,56.32,56.41,486477.0,46.7465,46.7629,46.1241,46.1978,486477.0
2020-03-23 11:30:00,56.43,56.69,56.08,56.08,545941.0,46.2142,46.4271,45.9275,45.9275,545941.0
2020-03-23 11:40:00,56.1,56.21,55.66,56.03,436782.0,45.9439,46.034,45.5836,45.8866,436782.0
2020-03-23 11:50:00,56.01,56.67,55.89,56.52,317713.0,45.8702,46.4107,45.7719,46.2879,317713.0
2020-03-23 12:00:00,56.52,57.08,56.32,56.36,219515.0,46.2879,46.7465,46.1241,46.1568,219515.0
2020-03-23 12:10:00,56.35,57.48,56.23,57.23,210697.0,46.1486,47.0741,46.0504,46.8693,210697.0
2020-03-23 12:20:00,57.3,57.63,57.08,57.39,190440.0,46.9267,47.1969,46.7465,47.0004,190440.0
2020-03-23 12:30:00,57.45,57.63,57.0,57.47,173221.0,47.0495,47.1969,46.681,47.0659,173221.0
2020-03-23 12:40:00,57.51,58.33,57.5,58.21,272017.0,47.0986,47.7702,47.0904,47.6719,272017.0
2020-03-23 12:50:00,58.21,58.36,57.81,58.24,228070.0,47.6719,47.7948,47.3443,47.6965,228070.0
2020-03-23 13:00:00,58.25,58.27,57.59,57.98,264147.0,47.7047,47.721,47.1642,47.4836,264147.0
2020-03-23 13:10:00,58.0,58.55,57.88,58.07,292447.0,47.4999,47.9504,47.4017,47.5573,292447.0
2020-03-23 13:20:00,58.07,58.16,57.34,57.4,155999.0,47.5573,47.631,46.9594,47.0086,155999.0
2020-03-23 13:30:00,57.39,57.68,57.01,57.12,271198.0,47.0004,47.2379,46.6892,46.7792,271198.0
2020-03-23 13:40:00,57.13,58.14,57.09,58.09,174838.0,46.7874,47.6146,46.7547,47.5736,174838.0
2020-03-23 13:50:00,58.11,58.16,56.65,56.94,190671.0,47.59,47.631,46.3943,46.6318,190671.0
2020-03-23 14:00:00,57.0,57.09,56.4,56.43,160092.0,46.681,46.7547,46.1896,46.2142,160092.0
2020-03-23 14:10:00,56.39,57.18,56.38,56.76,194587.0,46.1814,46.8284,46.1732,46.4844,194587.0
2020-03-23 14:20:00,56.73,57.76,56.59,57.56,273624.0,46.4598,47.3034,46.3452,47.1396,273624.0
2020-03-23 14:30:00,57.61,57.61,56.91,57.06,459648.0,47.1805,47.1805,46.6073,46.7301,459648.0
2020-03-23 14:40:00,57.07,57.23,56.82,57.12,1196297.0,46.7383,46.8693,46.5336,46.7792,1196297.0
2020-03-23 14:50:00,57.12,57.12,56.36,56.56,324071.0,46.7792,46.7792,46.1568,46.3206,324071.0
2020-03-23 15:00:00,56.59,57.04,56.16,56.48,313163.0,46.3452,46.7137,45.993,46.2551,313163.0
2020-03-23 15:10:00,56.46,56.58,56.19,56.22,230950.0,46.2387,46.337,46.0176,46.0422,230950.0
2020-03-23 15:20:00,56.24,56.24,55.58,55.78,536875.0,46.0586,46.0586,45.518,45.6818,536875.0
2020-03-23 15:30:00,55.78,56.15,55.61,55.89,497166.0,45.6818,45.9848,45.5426,45.7719,497166.0
2020-03-23 15:40:00,55.88,56.55,55.76,56.2,624076.0,45.7637,46.3124,45.6654,46.0258,624076.0
2020-03-23 15:50:00,56.21,57.38,56.18,56.87,1128131.0,46.034,46.9922,46.0094,46.5745,1128131.0
2020-03-24 09:30:00,59.61,61.18,59.58,60.74,476387.0,48.8185,50.1042,48.7939,49.7439,476387.0
2020-03-24 09:40:00,60.77,60.79,60.05,60.39,216987.0,49.7685,49.7848,49.1788,49.4573,216987.0
2020-03-24 09:50:00,60.41,60.51,59.89,60.06,322339.0,49.4736,49.5555,49.0478,49.187,322339.0
2020-03-24 10:00:00,60.04,60.92,60.0,60.46,310770.0,49.1706,49.8913,49.1379,49.5146,310770.0
2020-03-24 10:10:00,60.41,60.59,60.2,60.45,253240.0,49.4736,49.621,49.3017,49.5064,253240.0
2020-03-24 10:20:00,60.44,60.84,60.33,60.81,175834.0,49.4982,49.8258,49.4081,49.8012,175834.0
2020-03-24 10:30:00,60.8,61.34,60.64,61.23,357069.0,49.793,50.2353,49.662,50.1452,357069.0
2020-03-24 10:40:00,61.23,61.47,60.83,60.88,216856.0,50.1452,50.3417,49.8176,49.8585,216856.0
2020-03-24 10:50:00,60.88,61.0,60.52,60.59,282167.0,49.8585,49.9568,49.5637,49.621,282167.0
2020-03-24 11:00:00,60.61,60.86,60.09,60.35,294371.0,49.6374,49.8422,49.2116,49.4245,294371.0
2020-03-24 11:10:00,60.33,60.75,60.11,60.17,305037.0,49.4081,49.7521,49.2279,49.2771,305037.0
2020-03-24 11:20:00,60.17,60.43,60.1,60.14,347825.0,49.2771,49.49,49.2198,49.2525,347825.0
2020-03-24 11:30:00,60.16,60.22,59.42,59.59,343080.0,49.2689,49.318,48.6629,48.8021,343080.0
2020-03-24 11:40:00,59.6,59.69,59.24,59.42,587270.0,48.8103,48.884,48.5154,48.6629,587270.0
2020-03-24 11:50:00,59.46,60.26,59.43,60.25,221668.0,48.6956,49.3508,48.671,49.3426,221668.0
2020-03-24 12:00:00,60.26,60.66,60.11,60.45,268146.0,49.3508,49.6784,49.2279,49.5064,268146.0
2020-03-24 12:10:00,60.47,60.74,60.11,60.62,646625.0,49.5228,49.7439,49.2279,49.6456,646625.0
2020-03-24 12:20:00,60.63,60.91,60.55,60.88,306500.0,49.6538,49.8831,49.5883,49.8585,306500.0
2020-03-24 12:30:00,60.88,61.32,60.69,61.21,300882.0,49.8585,50.2189,49.7029,50.1288,300882.0
2020-03-24 12:40:00,61.21,61.3,60.92,60.98,287206.0,50.1288,50.2025,49.8913,49.9404,287206.0
2020-03-24 12:50:00,60.99,61.08,60.26,60.27,511796.0,49.9486,50.0223,49.3508,49.359,511796.0
2020-03-24 13:00:00,60.3,60.47,59.77,59.8,395753.0,49.3835,49.5228,48.9495,48.9741,395753.0
2020-03-24 13:10:00,59.78,60.28,59.66,60.1,378108.0,48.9577,49.3672,48.8594,49.2198,378108.0
2020-03-24 13:20:00,60.12,60.38,59.83,60.21,209428.0,49.2361,49.4491,48.9986,49.3098,209428.0
2020-03-24 13:30:00,60.2,60.42,60.15,60.24,223370.0,49.3017,49.4818,49.2607,49.3344,223370.0
2020-03-24 13:40:00,60.27,60.33,59.75,59.85,223743.0,49.359,49.4081,48.9331,49.015,223743.0
2020-03-24 13:50:00,59.87,59.88,59.29,59.36,324890.0,49.0314,49.0396,48.5564,48.6137,324890.0
2020-03-24 14:00:00,59.35,59.43,58.82,58.97,293708.0,48.6055,48.671,48.1715,48.2943,293708.0
2020-03-24 14:10:00,58.94,59.32,58.78,59.09,251986.0,48.2698,48.581,48.1387,48.3926,251986.0
2020-03-24 14:20:00,59.1,59.45,58.96,59.26,356112.0,48.4008,48.6874,48.2861,48.5318,356112.0
2020-03-24 14:30:00,59.24,59.65,59.05,59.55,323520.0,48.5154,48.8512,48.3598,48.7693,323520.0
2020-03-24 14:40:00,59.53,59.68,59.18,59.33,197244.0,48.7529,48.8758,48.4663,48.5892,197244.0
2020-03-24 14:50:00,59.32,60.21,59.27,60.21,346177.0,48.581,49.3098,48.54,49.3098,346177.0
2020-03-24 15:00:00,60.2,60.66,60.11,60.66,196876.0,49.3017,49.6784,49.2279,49.6784,196876.0
2020-03-24 15:10:00,60.64,60.8,60.45,60.53,330580.0,49.662,49.793,49.5064,49.5719,330580.0
2020-03-24 15:20:00,60.5,60.79,60.31,60.77,421577.0,49.5473,49.7848,49.3917,49.7685,421577.0
2020-03-24 15:30:00,60.79,61.3,60.75,61.21,447858.0,49.7848,50.2025,49.7521,50.1288,447858.0
2020-03-24 15:40:00,61.26,61.64,60.98,61.13,499739.0,50.1698,50.481,49.9404,50.0633,499739.0
2020-03-24 15:50:00,61.11,62.26,61.1,62.09,710871.0,50.0469,50.9887,50.0387,50.8495,710871.0
2020-03-25 09:30:00,62.29,63.41,62.09,63.23,446915.0,51.0133,51.9305,50.8495,51.7831,446915.0
2020-03-25 09:40:00,63.24,63.5,62.97,63.17,548114.0,51.7913,52.0042,51.5702,51.734,548114.0
2020-03-25 09:50:00,63.13,63.35,61.96,62.14,446639.0,51.7012,51.8814,50.743,50.8904,446639.0
2020-03-25 10:00:00,62.11,62.74,61.83,62.46,278492.0,50.8659,51.3818,50.6366,51.1525,278492.0
2020-03-25 10:10:00,62.43,62.62,61.92,62.39,359996.0,51.1279,51.2835,50.7103,51.0952,359996.0
2020-03-25 10:20:00,62.41,62.75,62.17,62.64,473271.0,51.1116,51.39,50.915,51.2999,473271.0
2020-03-25 10:30:00,62.69,63.27,62.67,63.06,278903.0,51.3409,51.8159,51.3245,51.6439,278903.0
2020-03-25 10:40:00,63.0,63.49,62.9,63.15,673767.0,51.5948,51.996,51.5129,51.7176,673767.0
2020-03-25 10:50:00,63.16,64.04,63.09,63.85,411870.0,51.7258,52.4465,51.6685,52.2909,411870.0
2020-03-25 11:00:00,63.86,64.54,63.83,64.54,250280.0,52.2991,52.856,52.2745,52.856,250280.0
2020-03-25 11:10:00,64.53,64.6,63.99,64.29,351546.0,52.8478,52.9051,52.4055,52.6512,351546.0
2020-03-25 11:20:00,64.24,65.01,64.21,64.57,242468.0,52.6103,53.2409,52.5857,52.8805,242468.0
2020-03-25 11:30:00,64.55,65.08,64.39,64.95,256943.0,52.8641,53.2982,52.7331,53.1917,256943.0
2020-03-25 11:40:00,64.94,65.28,64.65,65.25,268528.0,53.1835,53.462,52.946,53.4374,268528.0
2020-03-25 11:50:00,65.27,65.54,64.85,65.41,207893.0,53.4538,53.6749,53.1098,53.5685,207893.0
2020-03-25 12:00:00,65.41,66.02,65.33,65.74,308935.0,53.5685,54.068,53.5029,53.8387,308935.0
2020-03-25 12:10:00,65.76,66.37,65.74,66.15,190518.0,53.8551,54.3547,53.8387,54.1745,190518.0
2020-03-25 12:20:00,66.14,66.94,66.14,66.82,221389.0,54.1663,54.8215,54.1663,54.7232,221389.0
2020-03-25 12:30:00,66.8,67.07,66.56,66.97,401308.0,54.7068,54.9279,54.5103,54.846,401308.0
2020-03-25 12:40:00,67.01,67.53,66.84,67.3,350600.0,54.8788,55.3047,54.7396,55.1163,350600.0
2020-03-25 12:50:00,67.28,67.6,67.2,67.54,544543.0,55.0999,55.362,55.0344,55.3128,544543.0
2020-03-25 13:00:00,67.55,68.31,67.47,68.23,264506.0,55.321,55.9435,55.2555,55.8779,264506.0
2020-03-25 13:10:00,68.23,68.23,67.67,68.15,320411.0,55.8779,55.8779,55.4193,55.8124,320411.0
2020-03-25 13:20:00,68.15,68.22,67.83,68.2,213692.0,55.8124,55.8697,55.5503,55.8534,213692.0
2020-03-25 13:30:00,68.21,68.37,67.79,68.2,249292.0,55.8616,55.9926,55.5176,55.8534,249292.0
2020-03-25 13:40:00,68.22,68.77,68.09,68.57,228687.0,55.8697,56.3202,55.7633,56.1564,228687.0
2020-03-25 13:50:00,68.58,68.67,67.62,67.68,364245.0,56.1646,56.2383,55.3784,55.4275,364245.0
2020-03-25 14:00:00,67.7,67.83,66.57,66.76,249838.0,55.4439,55.5503,54.5185,54.6741,249838.0
2020-03-25 14:10:00,66.78,67.66,66.68,67.51,324507.0,54.6904,55.4111,54.6085,55.2883,324507.0
2020-03-25 14:20:00,67.53,67.76,66.88,67.09,255067.0,55.3047,55.493,54.7723,54.9443,255067.0
2020-03-25 14:30:00,67.07,67.18,66.17,66.63,565901.0,54.9279,55.018,54.1909,54.5676,565901.0
2020-03-25 14:40:00,66.63,67.5,66.41,67.37,313764.0,54.5676,55.2801,54.3874,55.1736,313764.0
2020-03-25 14:50:00,67.35,67.67,66.77,67.57,290953.0,55.1572,55.4193,54.6822,55.3374,290953.0
2020-03-25 15:00:00,67.54,67.64,67.2,67.34,235625.0,55.3128,55.3947,55.0344,55.1491,235625.0
2020-03-25 15:10:00,67.34,67.64,67.13,67.16,353230.0,55.1491,55.3947,54.9771,55.0016,353230.0
2020-03-25 15:20:00,67.13,67.44,66.84,66.96,439234.0,54.9771,55.231,54.7396,54.8378,439234.0
2020-03-25 15:30:00,66.96,67.62,66.95,67.36,421775.0,54.8378,55.3784,54.8297,55.1654,421775.0
2020-03-25 15:40:00,67.37,67.59,65.91,66.24,518110.0,55.1736,55.3538,53.9779,54.2482,518110.0
2020-03-25 15:50:00,66.24,66.25,65.0,65.42,801545.0,54.2482,54.2564,53.2327,53.5766,801545.0
2020-03-26 09:30:00,65.97,66.35,65.58,66.03,516882.0,54.0271,54.3383,53.7077,54.0762,516882.0
2020-03-26 09:40:00,66.06,66.41,65.63,66.2,550835.0,54.1008,54.3874,53.7486,54.2154,550835.0
2020-03-26 09:50:00,66.2,67.48,65.77,67.17,406334.0,54.2154,55.2637,53.8633,55.0098,406334.0
2020-03-26 10:00:00,67.2,67.75,66.72,67.75,285642.0,55.0344,55.4848,54.6413,55.4848,285642.0
2020-03-26 10:10:00,67.75,68.18,67.35,68.01,346737.0,55.4848,55.837,55.1572,55.6978,346737.0
2020-03-26 10:20:00,68.03,68.65,67.99,68.41,392482.0,55.7141,56.2219,55.6814,56.0253,392482.0
2020-03-26 10:30:00,68.44,68.94,68.09,68.14,269031.0,56.0499,56.4594,55.7633,55.8042,269031.0
2020-03-26 10:40:00,68.17,68.44,67.76,68.06,299516.0,55.8288,56.0499,55.493,55.7387,299516.0
2020-03-26 10:50:00,68.07,68.81,68.0,68.73,251957.0,55.7469,56.3529,55.6896,56.2874,251957.0
2020-03-26 11:00:00,68.75,68.9,68.15,68.48,208823.0,56.3038,56.4266,55.8124,56.0827,208823.0
2020-03-26 11:10:00,68.49,69.02,68.44,68.96,343814.0,56.0909,56.5249,56.0499,56.4758,343814.0
2020-03-26 11:20:00,68.95,69.21,68.81,69.15,485680.0,56.4676,56.6805,56.3529,56.6314,485680.0
2020-03-26 11:30:00,69.16,69.43,68.8,69.01,260199.0,56.6396,56.8607,56.3447,56.5167,260199.0
2020-03-26 11:40:00,69.02,69.16,68.68,68.93,227587.0,56.5249,56.6396,56.2465,56.4512,227587.0
2020-03-26 11:50:00,68.97,69.24,68.85,69.18,172198.0,56.484,56.7051,56.3857,56.656,172198.0
2020-03-26 12:00:00,69.14,69.46,68.92,69.05,101140.0,56.6232,56.8853,56.443,56.5495,101140.0
2020-03-26 12:10:00,69.05,69.08,68.52,68.52,189774.0,56.5495,56.5741,56.1154,56.1154,189774.0
2020-03-26 12:20:00,68.52,69.1,68.37,69.01,447396.0,56.1154,56.5904,55.9926,56.5167,447396.0
2020-03-26 12:30:00,68.99,69.73,68.99,69.73,603218.0,56.5003,57.1064,56.5003,57.1064,603218.0
2020-03-26 12:40:00,69.7,69.73,69.03,69.05,303558.0,57.0818,57.1064,56.5331,56.5495,303558.0
2020-03-26 12:50:00,69.05,69.16,68.77,68.91,229953.0,56.5495,56.6396,56.3202,56.4348,229953.0
2020-03-26 13:00:00,68.91,69.07,68.4,68.54,153504.0,56.4348,56.5659,56.0172,56.1318,153504.0
2020-03-26 13:10:00,68.55,68.75,68.18,68.65,171773.0,56.14,56.3038,55.837,56.2219,171773.0
2020-03-26 13:20:00,68.65,68.69,68.16,68.27,255945.0,56.2219,56.2547,55.8206,55.9107,255945.0
2020-03-26 13:30:00,68.28,68.5,68.1,68.48,225418.0,55.9189,56.0991,55.7715,56.0827,225418.0
2020-03-26 13:40:00,68.49,68.6,68.25,68.45,120057.0,56.0909,56.181,55.8943,56.0581,120057.0
2020-03-26 13:50:00,68.47,68.61,68.0,68.07,207416.0,56.0745,56.1891,55.6896,55.7469,207416.0
2020-03-26 14:00:00,68.07,68.26,67.64,67.75,307475.0,55.7469,55.9025,55.3947,55.4848,307475.0
2020-03-26 14:10:00,67.76,68.07,67.55,68.01,259201.0,55.493,55.7469,55.321,55.6978,259201.0
2020-03-26 14:20:00,67.98,68.35,67.9,68.22,188085.0,55.6732,55.9762,55.6077,55.8697,188085.0
2020-03-26 14:30:00,68.22,69.0,68.22,68.83,321665.0,55.8697,56.5085,55.8697,56.3693,321665.0
2020-03-26 14:40:00,68.85,68.88,68.52,68.72,283516.0,56.3857,56.4103,56.1154,56.2792,283516.0
2020-03-26 14:50:00,68.72,69.23,68.71,69.08,274254.0,56.2792,56.6969,56.271,56.5741,274254.0
2020-03-26 15:00:00,69.08,69.18,68.76,69.04,416837.0,56.5741,56.656,56.312,56.5413,416837.0
2020-03-26 15:10:00,69.05,69.07,68.58,68.87,319607.0,56.5495,56.5659,56.1646,56.4021,319607.0
2020-03-26 15:20:00,68.9,69.5,68.79,69.5,303643.0,56.4266,56.918,56.3366,56.918,303643.0
2020-03-26 15:30:00,69.5,70.17,68.79,69.02,699266.0,56.918,57.4667,56.3366,56.5249,699266.0
2020-03-26 15:40:00,69.05,69.3,68.33,68.53,345250.0,56.5495,56.7542,55.9598,56.1236,345250.0
2020-03-26 15:50:00,68.54,70.25,68.54,69.96,1013029.0,56.1318,57.5322,56.1318,57.2947,1013029.0
2020-03-27 09:30:00,67.99,68.0,67.4,67.51,372872.0,55.6814,55.6896,55.1982,55.2883,372872.0
2020-03-27 09:40:00,67.51,68.0,67.46,67.92,582769.0,55.2883,55.6896,55.2473,55.6241,582769.0
2020-03-27 09:50:00,67.94,68.84,67.94,68.21,300804.0,55.6404,56.3775,55.6404,55.8616,300804.0
2020-03-27 10:00:00,68.22,68.83,68.11,68.77,182779.0,55.8697,56.3693,55.7797,56.3202,182779.0
2020-03-27 10:10:00,68.76,68.92,67.98,68.22,239089.0,56.312,56.443,55.6732,55.8697,239089.0
2020-03-27 10:20:00,68.21,68.41,67.85,68.23,146660.0,55.8616,56.0253,55.5667,55.8779,146660.0
2020-03-27 10:30:00,68.28,68.37,67.86,68.11,124758.0,55.9189,55.9926,55.5749,55.7797,124758.0
2020-03-27 10:40:00,68.08,69.03,68.02,68.97,114443.0,55.7551,56.5331,55.706,56.484,114443.0
2020-03-27 10:50:00,68.95,69.45,68.78,69.25,128510.0,56.4676,56.8771,56.3284,56.7133,128510.0
2020-03-27 11:00:00,69.33,69.64,69.05,69.57,129330.0,56.7788,57.0327,56.5495,56.9753,129330.0
2020-03-27 11:10:00,69.57,69.83,69.3,69.66,105563.0,56.9753,57.1883,56.7542,57.0491,105563.0
2020-03-27 11:20:00,69.66,69.73,69.22,69.43,204244.0,57.0491,57.1064,56.6887,56.8607,204244.0
2020-03-27 11:30:00,69.43,69.72,69.18,69.34,107047.0,56.8607,57.0982,56.656,56.787,107047.0
2020-03-27 11:40:00,69.36,69.47,68.86,68.92,123522.0,56.8034,56.8934,56.3939,56.443,123522.0
2020-03-27 11:50:00,68.99,69.22,68.82,68.96,151898.0,56.5003,56.6887,56.3611,56.4758,151898.0
2020-03-27 12:00:00,68.91,69.15,68.82,69.08,157158.0,56.4348,56.6314,56.3611,56.5741,157158.0
2020-03-27 12:10:00,69.1,69.31,68.89,69.12,126635.0,56.5904,56.7624,56.4185,56.6068,126635.0
2020-03-27 12:20:00,69.15,69.26,68.91,68.98,212252.0,56.6314,56.7215,56.4348,56.4922,212252.0
2020-03-27 12:30:00,68.98,69.49,68.94,69.36,296411.0,56.4922,56.9098,56.4594,56.8034,296411.0
2020-03-27 12:40:00,69.38,69.74,69.3,69.44,154431.0,56.8197,57.1146,56.7542,56.8689,154431.0
2020-03-27 12:50:00,69.46,69.82,69.4,69.7,169673.0,56.8853,57.1801,56.8361,57.0818,169673.0
2020-03-27 13:00:00,69.69,69.92,69.43,69.52,251984.0,57.0736,57.262,56.8607,56.9344,251984.0
2020-03-27 13:10:00,69.51,69.69,69.36,69.5,138424.0,56.9262,57.0736,56.8034,56.918,138424.0
2020-03-27 13:20:00,69.52,69.98,69.44,69.59,151845.0,56.9344,57.3111,56.8689,56.9917,151845.0
2020-03-27 13:30:00,69.59,70.47,69.54,70.47,153451.0,56.9917,57.7124,56.9508,57.7124,153451.0
2020-03-27 13:40:00,70.47,70.58,70.01,70.32,309729.0,57.7124,57.8025,57.3357,57.5896,309729.0
2020-03-27 13:50:00,70.34,70.46,70.08,70.18,216965.0,57.6059,57.7042,57.393,57.4749,216965.0
2020-03-27 14:00:00,70.21,70.3,69.96,70.0,219075.0,57.4995,57.5732,57.2947,57.3275,219075.0
2020-03-27 14:10:00,70.01,70.49,70.0,70.28,274982.0,57.3357,57.7288,57.3275,57.5568,274982.0
2020-03-27 14:20:00,70.33,70.44,70.15,70.36,244101.0,57.5978,57.6878,57.4503,57.6223,244101.0
2020-03-27 14:30:00,70.35,70.71,70.21,70.41,508346.0,57.6141,57.909,57.4995,57.6633,508346.0
2020-03-27 14:40:00,70.43,70.54,70.14,70.17,290586.0,57.6797,57.7697,57.4422,57.4667,290586.0
2020-03-27 14:50:00,70.18,70.7,70.05,70.68,240933.0,57.4749,57.9008,57.3684,57.8844,240933.0
2020-03-27 15:00:00,70.67,71.09,70.49,71.0,260725.0,57.8762,58.2202,57.7288,58.1465,260725.0
2020-03-27 15:10:00,71.02,71.51,70.87,71.24,429206.0,58.1628,58.5641,58.04,58.343,429206.0
2020-03-27 15:20:00,71.24,71.83,71.15,71.64,337345.0,58.343,58.8262,58.2693,58.6706,337345.0
2020-03-27 15:30:00,71.62,71.78,70.67,70.73,471419.0,58.6542,58.7853,57.8762,57.9253,471419.0
2020-03-27 15:40:00,70.69,70.71,69.85,69.95,421932.0,57.8926,57.909,57.2047,57.2866,421932.0
2020-03-27 15:50:00,69.98,70.28,69.56,70.05,697386.0,57.3111,57.5568,56.9672,57.3684,697386.0
2020-03-30 09:30:00,70.76,71.1,69.14,69.27,372547.0,57.9499,58.2284,56.6232,56.7297,372547.0
2020-03-30 09:40:00,69.27,69.32,68.44,68.84,525989.0,56.7297,56.7706,56.0499,56.3775,525989.0
2020-03-30 09:50:00,68.85,69.65,68.85,69.2,149518.0,56.3857,57.0409,56.3857,56.6723,149518.0
2020-03-30 10:00:00,69.2,69.47,68.99,69.16,197167.0,56.6723,56.8934,56.5003,56.6396,197167.0
2020-03-30 10:10:00,69.19,69.64,68.79,69.64,592404.0,56.6641,57.0327,56.3366,57.0327,592404.0
2020-03-30 10:20:00,69.63,69.68,69.04,69.19,198521.0,57.0245,57.0654,56.5413,56.6641,198521.0
2020-03-30 10:30:00,69.18,69.58,68.97,69.15,183906.0,56.656,56.9835,56.484,56.6314,183906.0
2020-03-30 10:40:00,69.16,69.32,68.95,69.11,176020.0,56.6396,56.7706,56.4676,56.5986,176020.0
2020-03-30 10:50:00,69.13,69.13,68.57,68.69,164370.0,56.615,56.615,56.1564,56.2547,164370.0
2020-03-30 11:00:00,68.68,69.6,68.62,69.47,154687.0,56.2465,56.9999,56.1973,56.8934,154687.0
2020-03-30 11:10:00,69.46,69.7,69.34,69.62,175025.0,56.8853,57.0818,56.787,57.0163,175025.0
2020-03-30 11:20:00,69.65,69.94,69.55,69.86,184663.0,57.0409,57.2784,56.959,57.2128,184663.0
2020-03-30 11:30:00,69.88,70.04,69.43,69.48,270567.0,57.2292,57.3603,56.8607,56.9016,270567.0
2020-03-30 11:40:00,69.49,69.77,69.49,69.57,255068.0,56.9098,57.1391,56.9098,56.9753,255068.0
2020-03-30 11:50:00,69.55,69.65,69.43,69.52,226839.0,56.959,57.0409,56.8607,56.9344,226839.0
2020-03-30 12:00:00,69.56,69.67,69.42,69.58,255476.0,56.9672,57.0572,56.8525,56.9835,255476.0
2020-03-30 12:10:00,69.58,70.1,69.55,69.99,324482.0,56.9835,57.4094,56.959,57.3193,324482.0
2020-03-30 12:20:00,69.98,70.36,69.9,70.36,221849.0,57.3111,57.6223,57.2456,57.6223,221849.0
2020-03-30 12:30:00,70.36,70.39,69.88,70.15,164625.0,57.6223,57.6469,57.2292,57.4503,164625.0
2020-03-30 12:40:00,70.14,70.15,69.94,70.09,130661.0,57.4422,57.4503,57.2784,57.4012,130661.0
2020-03-30 12:50:00,70.1,70.22,70.0,70.13,170531.0,57.4094,57.5077,57.3275,57.434,170531.0
2020-03-30 13:00:00,70.14,70.14,69.84,69.95,173143.0,57.4422,57.4422,57.1965,57.2866,173143.0
2020-03-30 13:10:00,69.95,70.28,69.93,70.16,128289.0,57.2866,57.5568,57.2702,57.4585,128289.0
2020-03-30 13:20:00,70.16,70.31,70.02,70.05,172634.0,57.4585,57.5814,57.3439,57.3684,172634.0
2020-03-30 13:30:00,70.06,70.12,69.85,69.92,143961.0,57.3766,57.4258,57.2047,57.262,143961.0
2020-03-30 13:40:00,69.93,69.99,69.68,69.94,119555.0,57.2702,57.3193,57.0654,57.2784,119555.0
2020-03-30 13:50:00,69.94,69.99,69.75,69.78,205668.0,57.2784,57.3193,57.1228,57.1473,205668.0
2020-03-30 14:00:00,69.77,69.77,69.53,69.53,265895.0,57.1391,57.1391,56.9426,56.9426,265895.0
2020-03-30 14:10:00,69.55,69.57,69.3,69.5,135290.0,56.959,56.9753,56.7542,56.918,135290.0
2020-03-30 14:20:00,69.5,69.94,69.47,69.92,1040277.0,56.918,57.2784,56.8934,57.262,1040277.0
2020-03-30 14:30:00,69.91,70.19,69.79,70.17,296098.0,57.2538,57.4831,57.1555,57.4667,296098.0
2020-03-30 14:40:00,70.18,70.48,70.11,70.3,604629.0,57.4749,57.7206,57.4176,57.5732,604629.0
2020-03-30 14:50:00,70.3,70.54,70.18,70.42,230150.0,57.5732,57.7697,57.4749,57.6715,230150.0
2020-03-30 15:00:00,70.44,70.66,70.37,70.63,168661.0,57.6878,57.868,57.6305,57.8434,168661.0
2020-03-30 15:10:00,70.62,70.81,70.46,70.7,183096.0,57.8353,57.9909,57.7042,57.9008,183096.0
2020-03-30 15:20:00,70.71,70.87,69.98,70.26,275952.0,57.909,58.04,57.3111,57.5404,275952.0
2020-03-30 15:30:00,70.27,70.55,69.95,70.53,344779.0,57.5486,57.7779,57.2866,57.7616,344779.0
2020-03-30 15:40:00,70.53,70.92,70.5,70.77,270839.0,57.7616,58.0809,57.737,57.9581,270839.0
2020-03-30 15:50:00,70.79,71.83,70.79,71.59,540231.0,57.9745,58.8262,57.9745,58.6297,540231.0
2020-03-31 09:30:00,71.09,71.22,69.88,70.13,259200.0,58.2202,58.3266,57.2292,57.434,259200.0
2020-03-31 09:40:00,70.15,70.42,69.62,69.91,216751.0,57.4503,57.6715,57.0163,57.2538,216751.0
2020-03-31 09:50:00,69.9,70.06,69.47,69.54,196658.0,57.2456,57.3766,56.8934,56.9508,196658.0
2020-03-31 10:00:00,69.56,69.94,69.55,69.59,227408.0,56.9672,57.2784,56.959,56.9917,227408.0
2020-03-31 10:10:00,69.59,70.34,69.59,70.33,497140.0,56.9917,57.6059,56.9917,57.5978,497140.0
2020-03-31 10:20:00,70.33,70.33,69.96,70.11,357469.0,57.5978,57.5978,57.2947,57.4176,357469.0
2020-03-31 10:30:00,70.1,70.38,70.06,70.35,256657.0,57.4094,57.6387,57.3766,57.6141,256657.0
2020-03-31 10:40:00,70.38,70.51,70.23,70.28,136083.0,57.6387,57.7452,57.5159,57.5568,136083.0
2020-03-31 10:50:00,70.3,70.38,70.01,70.09,289667.0,57.5732,57.6387,57.3357,57.4012,289667.0
2020-03-31 11:00:00,70.11,70.11,69.74,69.9,169034.0,57.4176,57.4176,57.1146,57.2456,169034.0
2020-03-31 11:10:00,69.89,69.95,69.75,69.83,226311.0,57.2374,57.2866,57.1228,57.1883,226311.0
2020-03-31 11:20:00,69.85,69.98,69.69,69.97,274455.0,57.2047,57.3111,57.0736,57.3029,274455.0
2020-03-31 11:30:00,69.95,70.24,69.9,69.96,290821.0,57.2866,57.5241,57.2456,57.2947,290821.0
2020-03-31 11:40:00,69.95,70.07,69.74,69.87,187666.0,57.2866,57.3848,57.1146,57.221,187666.0
2020-03-31 11:50:00,69.87,69.94,69.28,69.29,223999.0,57.221,57.2784,56.7378,56.746,223999.0
2020-03-31 12:00:00,69.28,69.54,69.17,69.54,764769.0,56.7378,56.9508,56.6478,56.9508,764769.0
2020-03-31 12:10:00,69.53,69.58,69.3,69.32,307878.0,56.9426,56.9835,56.7542,56.7706,307878.0
2020-03-31 12:20:00,69.33,69.38,68.86,69.0,432361.0,56.7788,56.8197,56.3939,56.5085,432361.0
2020-03-31 12:30:00,69.0,69.02,68.42,68.47,218042.0,56.5085,56.5249,56.0335,56.0745,218042.0
2020-03-31 12:40:00,68.48,68.64,68.39,68.6,407927.0,56.0827,56.2137,56.009,56.181,407927.0
2020-03-31 12:50:00,68.59,68.71,68.28,68.3,291217.0,56.1728,56.271,55.9189,55.9353,291217.0
2020-03-31 13:00:00,68.28,68.7,68.27,68.61,207504.0,55.9189,56.2628,55.9107,56.1891,207504.0
2020-03-31 13:10:00,68.6,68.6,68.18,68.21,579368.0,56.181,56.181,55.837,55.8616,579368.0
2020-03-31 13:20:00,68.19,68.21,67.96,68.1,267582.0,55.8452,55.8616,55.6568,55.7715,267582.0
2020-03-31 13:30:00,68.09,68.42,67.95,68.28,1189535.0,55.7633,56.0335,55.6486,55.9189,1189535.0
2020-03-31 13:40:00,68.28,68.46,68.28,68.4,263141.0,55.9189,56.0663,55.9189,56.0172,263141.0
2020-03-31 13:50:00,68.41,68.54,68.23,68.43,276872.0,56.0253,56.1318,55.8779,56.0417,276872.0
2020-03-31 14:00:00,68.44,68.64,68.35,68.6,205300.0,56.0499,56.2137,55.9762,56.181,205300.0
2020-03-31 14:10:00,68.6,68.6,68.31,68.43,266911.0,56.181,56.181,55.9435,56.0417,266911.0
2020-03-31 14:20:00,68.44,68.91,68.44,68.85,361731.0,56.0499,56.4348,56.0499,56.3857,361731.0
2020-03-31 14:30:00,68.85,69.2,68.72,69.18,377418.0,56.3857,56.6723,56.2792,56.656,377418.0
2020-03-31 14:40:00,69.17,69.23,68.92,69.09,165493.0,56.6478,56.6969,56.443,56.5822,165493.0
2020-03-31 14:50:00,69.09,69.32,69.0,69.09,418112.0,56.5822,56.7706,56.5085,56.5822,418112.0
2020-03-31 15:00:00,69.09,69.23,68.69,68.78,272789.0,56.5822,56.6969,56.2547,56.3284,272789.0
2020-03-31 15:10:00,68.78,68.79,68.46,68.51,323025.0,56.3284,56.3366,56.0663,56.1072,323025.0
2020-03-31 15:20:00,68.5,68.6,68.19,68.51,486951.0,56.0991,56.181,55.8452,56.1072,486951.0
2020-03-31 15:30:00,68.51,68.86,68.49,68.8,1098368.0,56.1072,56.3939,56.0909,56.3447,1098368.0
2020-03-31 15:40:00,68.81,69.15,68.55,68.66,534503.0,56.3529,56.6314,56.14,56.2301,534503.0
2020-03-31 15:50:00,68.68,70.1,68.67,69.78,932927.0,56.2465,57.4094,56.2383,57.1473,932927.0
2020-04-01 09:30:00,66.51,66.8,65.21,65.81,436597.0,54.4693,54.7068,53.4047,53.896,436597.0
2020-04-01 09:40:00,65.82,66.31,65.53,66.28,223796.0,53.9042,54.3055,53.6667,54.281,223796.0
2020-04-01 09:50:00,66.29,66.5,66.16,66.24,260524.0,54.2891,54.4611,54.1827,54.2482,260524.0
2020-04-01 10:00:00,66.21,66.21,65.32,65.59,313939.0,54.2236,54.2236,53.4947,53.7159,313939.0
2020-04-01 10:10:00,65.6,65.67,64.75,64.76,503532.0,53.7241,53.7814,53.0279,53.0361,503532.0
2020-04-01 10:20:00,64.75,65.07,64.27,64.41,679476.0,53.0279,53.29,52.6348,52.7495,679476.0
2020-04-01 10:30:00,64.42,64.67,64.26,64.32,452723.0,52.7577,52.9624,52.6266,52.6758,452723.0
2020-04-01 10:40:00,64.3,64.49,64.1,64.35,297066.0,52.6594,52.815,52.4956,52.7004,297066.0
2020-04-01 10:50:00,64.35,64.37,63.95,63.98,565872.0,52.7004,52.7167,52.3728,52.3973,565872.0
2020-04-01 11:00:00,63.97,64.58,63.96,64.57,275893.0,52.3891,52.8887,52.381,52.8805,275893.0
2020-04-01 11:10:00,64.56,64.95,64.51,64.89,541759.0,52.8723,53.1917,52.8314,53.1426,541759.0
2020-04-01 11:20:00,64.89,64.94,64.48,64.57,153665.0,53.1426,53.1835,52.8068,52.8805,153665.0
2020-04-01 11:30:00,64.59,64.8,64.49,64.64,181284.0,52.8969,53.0689,52.815,52.9379,181284.0
2020-04-01 11:40:00,64.64,64.68,64.48,64.59,90057.0,52.9379,52.9706,52.8068,52.8969,90057.0
2020-04-01 11:50:00,64.6,64.77,64.51,64.72,116761.0,52.9051,53.0443,52.8314,53.0034,116761.0
2020-04-01 12:00:00,64.7,64.72,64.52,64.54,170323.0,52.987,53.0034,52.8396,52.856,170323.0
2020-04-01 12:10:00,64.55,64.67,64.42,64.47,140932.0,52.8641,52.9624,52.7577,52.7986,140932.0
2020-04-01 12:20:00,64.46,64.51,64.19,64.24,201771.0,52.7904,52.8314,52.5693,52.6103,201771.0
2020-04-01 12:30:00,64.25,64.43,64.13,64.14,102571.0,52.6185,52.7659,52.5202,52.5284,102571.0
2020-04-01 12:40:00,64.15,64.19,63.89,63.91,226469.0,52.5366,52.5693,52.3236,52.34,226469.0
2020-04-01 12:50:00,63.91,64.09,63.89,63.96,130861.0,52.34,52.4874,52.3236,52.381,130861.0
2020-04-01 13:00:00,63.95,64.24,63.89,64.15,156313.0,52.3728,52.6103,52.3236,52.5366,156313.0
2020-04-01 13:10:00,64.12,64.21,63.94,64.05,91747.0,52.512,52.5857,52.3646,52.4547,91747.0
2020-04-01 13:20:00,64.07,64.35,64.03,64.29,108679.0,52.471,52.7004,52.4383,52.6512,108679.0
2020-04-01 13:30:00,64.25,64.25,64.07,64.16,111328.0,52.6185,52.6185,52.471,52.5447,111328.0
2020-04-01 13:40:00,64.16,64.72,64.12,64.67,209435.0,52.5447,53.0034,52.512,52.9624,209435.0
2020-04-01 13:50:00,64.67,65.04,64.67,64.88,142039.0,52.9624,53.2654,52.9624,53.1344,142039.0
2020-04-01 14:00:00,64.85,65.09,64.83,64.89,108503.0,53.1098,53.3064,53.0935,53.1426,108503.0
2020-04-01 14:10:00,64.89,64.9,64.53,64.57,168504.0,53.1426,53.1508,52.8478,52.8805,168504.0
2020-04-01 14:20:00,64.57,64.66,64.26,64.42,371400.0,52.8805,52.9542,52.6266,52.7577,371400.0
2020-04-01 14:30:00,64.41,64.7,64.27,64.7,149556.0,52.7495,52.987,52.6348,52.987,149556.0
2020-04-01 14:40:00,64.69,64.86,64.59,64.77,165692.0,52.9788,53.118,52.8969,53.0443,165692.0
2020-04-01 14:50:00,64.77,64.8,64.56,64.61,116679.0,53.0443,53.0689,52.8723,52.9133,116679.0
2020-04-01 15:00:00,64.61,64.83,64.5,64.55,203661.0,52.9133,53.0935,52.8232,52.8641,203661.0
2020-04-01 15:10:00,64.55,64.62,64.35,64.47,355193.0,52.8641,52.9215,52.7004,52.7986,355193.0
2020-04-01 15:20:00,64.47,64.47,64.3,64.39,352440.0,52.7986,52.7986,52.6594,52.7331,352440.0
2020-04-01 15:30:00,64.39,64.69,64.22,64.25,377492.0,52.7331,52.9788,52.5939,52.6185,377492.0
2020-04-01 15:40:00,64.25,64.87,64.1,64.76,384063.0,52.6185,53.1262,52.4956,53.0361,384063.0
2020-04-01 15:50:00,64.76,65.45,64.76,65.28,658828.0,53.0361,53.6012,53.0361,53.462,658828.0
2020-04-02 09:30:00,64.35,65.4,64.26,65.21,207717.0,52.7004,53.5603,52.6266,53.4047,207717.0
2020-04-02 09:40:00,65.23,65.65,64.8,65.06,304027.0,53.421,53.765,53.0689,53.2818,304027.0
2020-04-02 09:50:00,65.04,65.38,64.82,65.33,235946.0,53.2654,53.5439,53.0853,53.5029,235946.0
2020-04-02 10:00:00,65.41,65.66,65.24,65.43,177744.0,53.5685,53.7732,53.4292,53.5848,177744.0
2020-04-02 10:10:00,65.43,65.45,65.02,65.07,294642.0,53.5848,53.6012,53.2491,53.29,294642.0
2020-04-02 10:20:00,65.07,65.52,64.96,65.51,166057.0,53.29,53.6585,53.1999,53.6504,166057.0
2020-04-02 10:30:00,65.49,66.84,65.32,66.81,180114.0,53.634,54.7396,53.4947,54.715,180114.0
2020-04-02 10:40:00,66.8,66.8,65.6,65.64,124235.0,54.7068,54.7068,53.7241,53.7568,124235.0
2020-04-02 10:50:00,65.65,65.84,65.38,65.79,194110.0,53.765,53.9206,53.5439,53.8797,194110.0
2020-04-02 11:00:00,65.77,65.89,65.45,65.58,215533.0,53.8633,53.9616,53.6012,53.7077,215533.0
2020-04-02 11:10:00,65.56,65.7,65.35,65.53,130260.0,53.6913,53.806,53.5193,53.6667,130260.0
2020-04-02 11:20:00,65.54,65.59,65.16,65.26,98912.0,53.6749,53.7159,53.3637,53.4456,98912.0
2020-04-02 11:30:00,65.25,65.42,64.98,65.17,122325.0,53.4374,53.5766,53.2163,53.3719,122325.0
2020-04-02 11:40:00,65.16,65.36,65.09,65.34,186068.0,53.3637,53.5275,53.3064,53.5111,186068.0
2020-04-02 11:50:00,65.33,65.44,65.15,65.33,197686.0,53.5029,53.593,53.3555,53.5029,197686.0
2020-04-02 12:00:00,65.33,65.53,65.16,65.34,222619.0,53.5029,53.6667,53.3637,53.5111,222619.0
2020-04-02 12:10:00,65.36,65.56,65.32,65.39,186283.0,53.5275,53.6913,53.4947,53.5521,186283.0
2020-04-02 12:20:00,65.39,65.45,65.24,65.26,87154.0,53.5521,53.6012,53.4292,53.4456,87154.0
2020-04-02 12:30:00,65.28,65.38,65.19,65.37,100973.0,53.462,53.5439,53.3883,53.5357,100973.0
2020-04-02 12:40:00,65.37,65.66,65.31,65.66,205549.0,53.5357,53.7732,53.4866,53.7732,205549.0
2020-04-02 12:50:00,65.65,65.74,65.49,65.57,139265.0,53.765,53.8387,53.634,53.6995,139265.0
2020-04-02 13:00:00,65.58,65.69,65.34,65.34,107892.0,53.7077,53.7978,53.5111,53.5111,107892.0
2020-04-02 13:10:00,65.33,65.38,65.11,65.14,97321.0,53.5029,53.5439,53.3228,53.3473,97321.0
2020-04-02 13:20:00,65.12,65.18,64.84,64.84,307239.0,53.331,53.3801,53.1016,53.1016,307239.0
2020-04-02 13:30:00,64.84,64.89,64.71,64.73,457580.0,53.1016,53.1426,52.9952,53.0116,457580.0
2020-04-02 13:40:00,64.74,64.89,64.74,64.83,439488.0,53.0197,53.1426,53.0197,53.0935,439488.0
2020-04-02 13:50:00,64.81,65.09,64.73,64.75,352024.0,53.0771,53.3064,53.0116,53.0279,352024.0
2020-04-02 14:00:00,64.75,64.79,64.34,64.34,181744.0,53.0279,53.0607,52.6922,52.6922,181744.0
2020-04-02 14:10:00,64.36,64.66,64.21,64.23,118717.0,52.7085,52.9542,52.5857,52.6021,118717.0
2020-04-02 14:20:00,64.22,64.71,64.17,64.67,108645.0,52.5939,52.9952,52.5529,52.9624,108645.0
2020-04-02 14:30:00,64.67,64.69,64.42,64.69,130091.0,52.9624,52.9788,52.7577,52.9788,130091.0
2020-04-02 14:40:00,64.66,64.68,64.28,64.32,212171.0,52.9542,52.9706,52.643,52.6758,212171.0
2020-04-02 14:50:00,64.3,64.76,64.27,64.76,256080.0,52.6594,53.0361,52.6348,53.0361,256080.0
2020-04-02 15:00:00,64.77,64.98,64.58,64.76,203163.0,53.0443,53.2163,52.8887,53.0361,203163.0
2020-04-02 15:10:00,64.76,64.87,64.63,64.77,225280.0,53.0361,53.1262,52.9297,53.0443,225280.0
2020-04-02 15:20:00,64.78,64.86,64.54,64.64,194512.0,53.0525,53.118,52.856,52.9379,194512.0
2020-04-02 15:30:00,64.65,64.77,64.21,64.34,570883.0,52.946,53.0443,52.5857,52.6922,570883.0
2020-04-02 15:40:00,64.35,64.74,64.3,64.55,649408.0,52.7004,53.0197,52.6594,52.8641,649408.0
2020-04-02 15:50:00,64.55,65.71,64.54,65.48,727508.0,52.8641,53.8141,52.856,53.6258,727508.0
2020-04-03 09:30:00,64.99,65.33,64.84,65.27,215876.0,53.2245,53.5029,53.1016,53.4538,215876.0
2020-04-03 09:40:00,65.29,65.8,65.19,65.56,201333.0,53.4702,53.8879,53.3883,53.6913,201333.0
2020-04-03 09:50:00,65.59,65.88,65.18,65.56,141059.0,53.7159,53.9534,53.3801,53.6913,141059.0
2020-04-03 10:00:00,65.56,65.77,65.35,65.47,98113.0,53.6913,53.8633,53.5193,53.6176,98113.0
2020-04-03 10:10:00,65.49,65.51,65.11,65.21,169246.0,53.634,53.6504,53.3228,53.4047,169246.0
2020-04-03 10:20:00,65.19,65.29,64.91,65.01,133227.0,53.3883,53.4702,53.159,53.2409,133227.0
2020-04-03 10:30:00,65.0,65.18,64.5,64.6,110587.0,53.2327,53.3801,52.8232,52.9051,110587.0
2020-04-03 10:40:00,64.59,64.88,64.52,64.71,241017.0,52.8969,53.1344,52.8396,52.9952,241017.0
2020-04-03 10:50:00,64.72,64.82,64.49,64.75,148379.0,53.0034,53.0853,52.815,53.0279,148379.0
2020-04-03 11:00:00,64.73,64.85,64.47,64.63,286540.0,53.0116,53.1098,52.7986,52.9297,286540.0
2020-04-03 11:10:00,64.62,64.63,64.31,64.39,215003.0,52.9215,52.9297,52.6676,52.7331,215003.0
2020-04-03 11:20:00,64.42,64.52,64.18,64.26,238762.0,52.7577,52.8396,52.5611,52.6266,238762.0
2020-04-03 11:30:00,64.26,64.3,63.98,64.18,134631.0,52.6266,52.6594,52.3973,52.5611,134631.0
2020-04-03 11:40:00,64.15,64.17,63.83,63.95,135076.0,52.5366,52.5529,52.2745,52.3728,135076.0
2020-04-03 11:50:00,63.96,64.21,63.83,64.14,169653.0,52.381,52.5857,52.2745,52.5284,169653.0
2020-04-03 12:00:00,64.14,64.21,63.76,63.79,202401.0,52.5284,52.5857,52.2172,52.2417,202401.0
2020-04-03 12:10:00,63.8,63.89,63.57,63.89,245540.0,52.2499,52.3236,52.0616,52.3236,245540.0
2020-04-03 12:20:00,63.88,63.99,63.7,63.85,147707.0,52.3154,52.4055,52.168,52.2909,147707.0
2020-04-03 12:30:00,63.81,63.98,63.8,63.98,181755.0,52.2581,52.3973,52.2499,52.3973,181755.0
2020-04-03 12:40:00,63.98,64.09,63.81,63.86,206207.0,52.3973,52.4874,52.2581,52.2991,206207.0
2020-04-03 12:50:00,63.86,63.91,63.75,63.83,142332.0,52.2991,52.34,52.209,52.2745,142332.0
2020-04-03 13:00:00,63.82,63.89,63.74,63.87,134507.0,52.2663,52.3236,52.2008,52.3072,134507.0
2020-04-03 13:10:00,63.86,63.93,63.7,63.82,96502.0,52.2991,52.3564,52.168,52.2663,96502.0
2020-04-03 13:20:00,63.83,63.87,63.61,63.65,158558.0,52.2745,52.3072,52.0943,52.1271,158558.0
2020-04-03 13:30:00,63.64,63.65,63.3,63.32,82746.0,52.1189,52.1271,51.8404,51.8568,82746.0
2020-04-03 13:40:00,63.3,64.03,63.27,64.03,148471.0,51.8404,52.4383,51.8159,52.4383,148471.0
2020-04-03 13:50:00,64.06,64.08,63.64,63.78,97866.0,52.4629,52.4792,52.1189,52.2335,97866.0
2020-04-03 14:00:00,63.79,64.01,63.69,63.72,86419.0,52.2417,52.4219,52.1598,52.1844,86419.0
2020-04-03 14:10:00,63.72,63.76,63.56,63.62,164726.0,52.1844,52.2172,52.0534,52.1025,164726.0
2020-04-03 14:20:00,63.61,63.98,63.61,63.93,133245.0,52.0943,52.3973,52.0943,52.3564,133245.0
2020-04-03 14:30:00,63.92,64.31,63.84,63.89,212260.0,52.3482,52.6676,52.2827,52.3236,212260.0
2020-04-03 14:40:00,63.9,63.97,63.67,63.85,213864.0,52.3318,52.3891,52.1435,52.2909,213864.0
2020-04-03 14:50:00,63.84,64.18,63.82,64.11,552904.0,52.2827,52.5611,52.2663,52.5038,552904.0
2020-04-03 15:00:00,64.1,64.36,63.86,63.88,397576.0,52.4956,52.7085,52.2991,52.3154,397576.0
2020-04-03 15:10:00,63.87,64.51,63.81,64.36,212337.0,52.3072,52.8314,52.2581,52.7085,212337.0
2020-04-03 15:20:00,64.36,64.43,64.11,64.32,275890.0,52.7085,52.7659,52.5038,52.6758,275890.0
2020-04-03 15:30:00,64.32,64.5,64.07,64.09,197574.0,52.6758,52.8232,52.471,52.4874,197574.0
2020-04-03 15:40:00,64.09,64.38,63.81,64.36,228282.0,52.4874,52.7249,52.2581,52.7085,228282.0
2020-04-03 15:50:00,64.36,64.84,64.36,64.53,674849.0,52.7085,53.1016,52.7085,52.8478,674849.0
2020-04-06 09:30:00,66.81,68.24,66.81,67.76,257130.0,54.715,55.8861,54.715,55.493,257130.0
2020-04-06 09:40:00,67.75,68.25,67.68,67.87,217564.0,55.4848,55.8943,55.4275,55.5831,217564.0
2020-04-06 09:50:00,67.9,68.49,67.84,68.46,197347.0,55.6077,56.0909,55.5585,56.0663,197347.0
2020-04-06 10:00:00,68.46,69.4,68.41,69.39,144727.0,56.0663,56.8361,56.0253,56.8279,144727.0
2020-04-06 10:10:00,69.37,69.37,69.0,69.25,208675.0,56.8116,56.8116,56.5085,56.7133,208675.0
2020-04-06 10:20:00,69.21,69.45,69.07,69.15,244340.0,56.6805,56.8771,56.5659,56.6314,244340.0
2020-04-06 10:30:00,69.16,69.22,68.48,68.71,355634.0,56.6396,56.6887,56.0827,56.271,355634.0
2020-04-06 10:40:00,68.72,68.76,68.13,68.33,147669.0,56.2792,56.312,55.796,55.9598,147669.0
2020-04-06 10:50:00,68.33,68.88,68.33,68.75,153293.0,55.9598,56.4103,55.9598,56.3038,153293.0
2020-04-06 11:00:00,68.75,68.75,68.22,68.22,113248.0,56.3038,56.3038,55.8697,55.8697,113248.0
2020-04-06 11:10:00,68.25,68.32,68.09,68.15,136882.0,55.8943,55.9516,55.7633,55.8124,136882.0
2020-04-06 11:20:00,68.17,68.68,68.11,68.68,136203.0,55.8288,56.2465,55.7797,56.2465,136203.0
2020-04-06 11:30:00,68.65,68.81,68.54,68.75,108293.0,56.2219,56.3529,56.1318,56.3038,108293.0
2020-04-06 11:40:00,68.77,69.38,68.69,69.34,125134.0,56.3202,56.8197,56.2547,56.787,125134.0
2020-04-06 11:50:00,69.32,69.43,69.22,69.26,188662.0,56.7706,56.8607,56.6887,56.7215,188662.0
2020-04-06 12:00:00,69.3,69.31,69.07,69.19,145001.0,56.7542,56.7624,56.5659,56.6641,145001.0
2020-04-06 12:10:00,69.21,69.54,69.13,69.47,120616.0,56.6805,56.9508,56.615,56.8934,120616.0
2020-04-06 12:20:00,69.47,69.58,69.4,69.45,151336.0,56.8934,56.9835,56.8361,56.8771,151336.0
2020-04-06 12:30:00,69.43,69.46,69.16,69.36,145777.0,56.8607,56.8853,56.6396,56.8034,145777.0
2020-04-06 12:40:00,69.37,69.38,69.07,69.18,133543.0,56.8116,56.8197,56.5659,56.656,133543.0
2020-04-06 12:50:00,69.18,69.4,69.05,69.39,224552.0,56.656,56.8361,56.5495,56.8279,224552.0
2020-04-06 13:00:00,69.37,69.44,69.25,69.33,191802.0,56.8116,56.8689,56.7133,56.7788,191802.0
2020-04-06 13:10:00,69.31,69.38,68.9,68.9,110723.0,56.7624,56.8197,56.4266,56.4266,110723.0
2020-04-06 13:20:00,68.91,68.92,68.72,68.8,104873.0,56.4348,56.443,56.2792,56.3447,104873.0
2020-04-06 13:30:00,68.8,68.9,68.6,68.84,210207.0,56.3447,56.4266,56.181,56.3775,210207.0
2020-04-06 13:40:00,68.83,69.29,68.77,69.15,111111.0,56.3693,56.746,56.3202,56.6314,111111.0
2020-04-06 13:50:00,69.15,69.21,68.87,68.87,62642.0,56.6314,56.6805,56.4021,56.4021,62642.0
2020-04-06 14:00:00,68.85,68.86,68.48,68.58,81223.0,56.3857,56.3939,56.0827,56.1646,81223.0
2020-04-06 14:10:00,68.59,68.59,68.26,68.46,104390.0,56.1728,56.1728,55.9025,56.0663,104390.0
2020-04-06 14:20:00,68.46,68.54,68.34,68.4,90569.0,56.0663,56.1318,55.968,56.0172,90569.0
2020-04-06 14:30:00,68.41,68.54,68.3,68.48,105248.0,56.0253,56.1318,55.9353,56.0827,105248.0
2020-04-06 14:40:00,68.48,68.66,68.33,68.64,100049.0,56.0827,56.2301,55.9598,56.2137,100049.0
2020-04-06 14:50:00,68.64,68.68,68.47,68.66,115017.0,56.2137,56.2465,56.0745,56.2301,115017.0
2020-04-06 15:00:00,68.63,68.77,68.42,68.74,198552.0,56.2055,56.3202,56.0335,56.2956,198552.0
2020-04-06 15:10:00,68.74,68.76,68.37,68.42,244564.0,56.2956,56.312,55.9926,56.0335,244564.0
2020-04-06 15:20:00,68.42,68.75,68.39,68.73,194771.0,56.0335,56.3038,56.009,56.2874,194771.0
2020-04-06 15:30:00,68.74,69.06,68.6,68.9,343485.0,56.2956,56.5577,56.181,56.4266,343485.0
2020-04-06 15:40:00,68.91,69.04,68.61,68.9,265728.0,56.4348,56.5413,56.1891,56.4266,265728.0
2020-04-06 15:50:00,68.91,69.68,68.91,69.31,825330.0,56.4348,57.0654,56.4348,56.7624,825330.0
2020-04-07 09:30:00,71.98,73.15,71.9,72.7,284725.0,58.9491,59.9072,58.8835,59.5387,284725.0
2020-04-07 09:40:00,72.72,73.35,72.72,72.82,323344.0,59.5551,60.071,59.5551,59.637,323344.0
2020-04-07 09:50:00,72.86,73.26,72.78,73.07,315436.0,59.6697,59.9973,59.6042,59.8417,315436.0
2020-04-07 10:00:00,73.1,73.24,72.42,72.42,333470.0,59.8663,59.9809,59.3094,59.3094,333470.0
2020-04-07 10:10:00,72.4,72.68,71.88,72.12,270903.0,59.293,59.5223,58.8672,59.0637,270903.0
2020-04-07 10:20:00,72.13,72.34,71.73,72.21,286326.0,59.0719,59.2439,58.7443,59.1374,286326.0
2020-04-07 10:30:00,72.22,72.71,72.13,72.48,180976.0,59.1456,59.5469,59.0719,59.3585,180976.0
2020-04-07 10:40:00,72.45,72.5,71.4,71.42,184236.0,59.334,59.3749,58.4741,58.4904,184236.0
2020-04-07 10:50:00,71.42,71.57,70.84,71.4,159738.0,58.4904,58.6133,58.0154,58.4741,159738.0
2020-04-07 11:00:00,71.36,72.43,71.2,72.28,166824.0,58.4413,59.3176,58.3103,59.1947,166824.0
2020-04-07 11:10:00,72.28,72.62,72.09,72.16,132043.0,59.1947,59.4732,59.0391,59.0965,132043.0
2020-04-07 11:20:00,72.14,72.17,71.76,72.14,145297.0,59.0801,59.1047,58.7689,59.0801,145297.0
2020-04-07 11:30:00,72.13,72.39,72.02,72.38,136595.0,59.0719,59.2848,58.9818,59.2766,136595.0
2020-04-07 11:40:00,72.39,72.72,72.19,72.5,153317.0,59.2848,59.5551,59.121,59.3749,153317.0
2020-04-07 11:50:00,72.51,72.52,71.94,72.05,152311.0,59.3831,59.3913,58.9163,59.0064,152311.0
2020-04-07 12:00:00,72.1,72.34,72.04,72.32,66991.0,59.0473,59.2439,58.9982,59.2275,66991.0
2020-04-07 12:10:00,72.32,72.46,72.17,72.41,72832.0,59.2275,59.3422,59.1047,59.3012,72832.0
2020-04-07 12:20:00,72.44,72.45,72.17,72.41,72864.0,59.3258,59.334,59.1047,59.3012,72864.0
2020-04-07 12:30:00,72.44,72.47,72.03,72.18,125168.0,59.3258,59.3503,58.99,59.1128,125168.0
2020-04-07 12:40:00,72.2,72.43,72.08,72.34,67327.0,59.1292,59.3176,59.0309,59.2439,67327.0
2020-04-07 12:50:00,72.39,72.4,72.13,72.31,88043.0,59.2848,59.293,59.0719,59.2193,88043.0
2020-04-07 13:00:00,72.34,72.47,72.18,72.25,85114.0,59.2439,59.3503,59.1128,59.1702,85114.0
2020-04-07 13:10:00,72.25,72.28,71.83,71.94,126050.0,59.1702,59.1947,58.8262,58.9163,126050.0
2020-04-07 13:20:00,71.93,72.19,71.8,72.18,176937.0,58.9081,59.121,58.8016,59.1128,176937.0
2020-04-07 13:30:00,72.21,72.42,72.14,72.17,148801.0,59.1374,59.3094,59.0801,59.1047,148801.0
2020-04-07 13:40:00,72.17,72.35,72.09,72.09,73010.0,59.1047,59.2521,59.0391,59.0391,73010.0
2020-04-07 13:50:00,72.07,72.07,71.8,71.84,112910.0,59.0228,59.0228,58.8016,58.8344,112910.0
2020-04-07 14:00:00,71.83,71.86,71.3,71.55,149618.0,58.8262,58.8508,58.3922,58.5969,149618.0
2020-04-07 14:10:00,71.56,71.71,71.16,71.17,82953.0,58.6051,58.7279,58.2775,58.2857,82953.0
2020-04-07 14:20:00,71.19,71.64,71.09,71.36,215721.0,58.3021,58.6706,58.2202,58.4413,215721.0
2020-04-07 14:30:00,71.36,71.46,70.94,70.98,102947.0,58.4413,58.5232,58.0973,58.1301,102947.0
2020-04-07 14:40:00,70.98,71.03,70.64,70.74,112173.0,58.1301,58.171,57.8516,57.9335,112173.0
2020-04-07 14:50:00,70.73,70.75,70.32,70.43,110421.0,57.9253,57.9417,57.5896,57.6797,110421.0
2020-04-07 15:00:00,70.44,70.89,70.41,70.85,94454.0,57.6878,58.0564,57.6633,58.0236,94454.0
2020-04-07 15:10:00,70.86,71.11,70.25,70.31,136537.0,58.0318,58.2366,57.5322,57.5814,136537.0
2020-04-07 15:20:00,70.31,70.44,69.98,70.07,151408.0,57.5814,57.6878,57.3111,57.3848,151408.0
2020-04-07 15:30:00,70.08,70.88,70.0,70.81,208035.0,57.393,58.0482,57.3275,57.9909,208035.0
2020-04-07 15:40:00,70.83,71.16,70.77,71.01,226066.0,58.0072,58.2775,57.9581,58.1547,226066.0
2020-04-07 15:50:00,71.03,71.05,69.92,69.94,504194.0,58.171,58.1874,57.262,57.2784,504194.0
2020-04-08 09:30:00,71.0,71.18,70.1,70.57,206945.0,58.1465,58.2939,57.4094,57.7943,206945.0
2020-04-08 09:40:00,70.53,71.5,70.53,71.03,616857.0,57.7616,58.5559,57.7616,58.171,616857.0
2020-04-08 09:50:00,71.04,71.25,70.82,70.84,161825.0,58.1792,58.3512,57.9991,58.0154,161825.0
2020-04-08 10:00:00,70.87,71.09,70.45,70.57,145563.0,58.04,58.2202,57.696,57.7943,145563.0
2020-04-08 10:10:00,70.54,71.14,70.53,71.09,186580.0,57.7697,58.2611,57.7616,58.2202,186580.0
2020-04-08 10:20:00,71.1,71.14,70.81,70.98,204565.0,58.2284,58.2611,57.9909,58.1301,204565.0
2020-04-08 10:30:00,71.01,71.64,70.96,71.58,245437.0,58.1547,58.6706,58.1137,58.6215,245437.0
2020-04-08 10:40:00,71.6,71.68,71.24,71.47,258219.0,58.6378,58.7034,58.343,58.5314,258219.0
2020-04-08 10:50:00,71.47,71.6,71.25,71.45,115654.0,58.5314,58.6378,58.3512,58.515,115654.0
2020-04-08 11:00:00,71.44,71.63,71.3,71.54,130946.0,58.5068,58.6624,58.3922,58.5887,130946.0
2020-04-08 11:10:00,71.56,72.05,71.56,72.0,124414.0,58.6051,59.0064,58.6051,58.9654,124414.0
2020-04-08 11:20:00,72.03,72.29,72.02,72.23,187827.0,58.99,59.2029,58.9818,59.1538,187827.0
2020-04-08 11:30:00,72.23,72.88,72.18,72.84,163902.0,59.1538,59.6861,59.1128,59.6534,163902.0
2020-04-08 11:40:00,72.86,72.95,72.59,72.76,184310.0,59.6697,59.7434,59.4486,59.5878,184310.0
2020-04-08 11:50:00,72.76,72.76,72.31,72.33,215238.0,59.5878,59.5878,59.2193,59.2357,215238.0
2020-04-08 12:00:00,72.34,72.39,72.06,72.3,68410.0,59.2439,59.2848,59.0146,59.2111,68410.0
2020-04-08 12:10:00,72.31,72.8,72.16,72.69,170329.0,59.2193,59.6206,59.0965,59.5305,170329.0
2020-04-08 12:20:00,72.68,72.74,72.39,72.42,61607.0,59.5223,59.5715,59.2848,59.3094,61607.0
2020-04-08 12:30:00,72.45,72.86,72.44,72.81,69383.0,59.334,59.6697,59.3258,59.6288,69383.0
2020-04-08 12:40:00,72.8,73.08,72.61,73.05,106823.0,59.6206,59.8499,59.465,59.8253,106823.0
2020-04-08 12:50:00,73.04,73.15,72.85,72.9,82048.0,59.8172,59.9072,59.6615,59.7025,82048.0
2020-04-08 13:00:00,72.91,72.94,72.75,72.8,74283.0,59.7107,59.7353,59.5797,59.6206,74283.0
2020-04-08 13:10:00,72.81,73.08,72.73,73.08,94649.0,59.6288,59.8499,59.5633,59.8499,94649.0
2020-04-08 13:20:00,73.06,73.33,73.01,73.02,112323.0,59.8335,60.0547,59.7926,59.8008,112323.0
2020-04-08 13:30:00,73.03,73.07,72.55,72.65,118954.0,59.809,59.8417,59.4159,59.4978,118954.0
2020-04-08 13:40:00,72.68,72.83,72.6,72.67,71255.0,59.5223,59.6452,59.4568,59.5141,71255.0
2020-04-08 13:50:00,72.71,73.07,72.71,73.0,55221.0,59.5469,59.8417,59.5469,59.7844,55221.0
2020-04-08 14:00:00,73.01,73.64,72.99,73.61,126678.0,59.7926,60.3085,59.7762,60.284,126678.0
2020-04-08 14:10:00,73.6,73.82,73.58,73.76,121351.0,60.2758,60.4559,60.2594,60.4068,121351.0
2020-04-08 14:20:00,73.8,73.99,73.6,73.98,97411.0,60.4396,60.5952,60.2758,60.587,97411.0
2020-04-08 14:30:00,73.98,74.22,73.94,74.15,103898.0,60.587,60.7835,60.5542,60.7262,103898.0
2020-04-08 14:40:00,74.16,74.36,73.81,73.81,132169.0,60.7344,60.8982,60.4478,60.4478,132169.0
2020-04-08 14:50:00,73.83,74.19,73.81,74.14,108159.0,60.4641,60.759,60.4478,60.718,108159.0
2020-04-08 15:00:00,74.15,74.61,74.05,74.52,405587.0,60.7262,61.1029,60.6443,61.0292,405587.0
2020-04-08 15:10:00,74.53,74.54,73.97,74.18,104832.0,61.0374,61.0456,60.5788,60.7508,104832.0
2020-04-08 15:20:00,74.18,74.39,73.97,74.38,143065.0,60.7508,60.9228,60.5788,60.9146,143065.0
2020-04-08 15:30:00,74.39,74.65,73.83,74.05,239369.0,60.9228,61.1357,60.4641,60.6443,239369.0
2020-04-08 15:40:00,74.04,74.18,73.76,74.02,409435.0,60.6361,60.7508,60.4068,60.6197,409435.0
2020-04-08 15:50:00,74.06,75.16,74.05,74.74,1130555.0,60.6525,61.5534,60.6443,61.2094,1130555.0
2020-04-09 09:30:00,75.98,78.12,75.98,78.12,593374.0,62.2249,63.9775,62.2249,63.9775,593374.0
2020-04-09 09:40:00,78.12,78.47,77.94,78.31,589731.0,63.9775,64.2641,63.8301,64.1331,589731.0
2020-04-09 09:50:00,78.31,79.0,78.11,78.97,461707.0,64.1331,64.6982,63.9693,64.6736,461707.0
2020-04-09 10:00:00,78.99,79.47,78.87,78.89,496584.0,64.69,65.0831,64.5917,64.6081,496584.0
2020-04-09 10:10:00,78.89,79.33,78.83,78.91,402105.0,64.6081,64.9684,64.559,64.6245,402105.0
2020-04-09 10:20:00,78.91,79.34,78.33,78.96,492177.0,64.6245,64.9766,64.1495,64.6654,492177.0
2020-04-09 10:30:00,78.99,79.49,78.7,79.48,361833.0,64.69,65.0995,64.4525,65.0913,361833.0
2020-04-09 10:40:00,79.46,79.6,79.15,79.3,293444.0,65.0749,65.1896,64.821,64.9439,293444.0
2020-04-09 10:50:00,79.3,79.44,79.02,79.32,269193.0,64.9439,65.0585,64.7146,64.9602,269193.0
2020-04-09 11:00:00,79.31,79.32,78.42,78.89,345186.0,64.9521,64.9602,64.2232,64.6081,345186.0
2020-04-09 11:10:00,78.9,79.1,78.78,78.88,209753.0,64.6163,64.7801,64.518,64.5999,209753.0
2020-04-09 11:20:00,78.85,79.47,78.82,79.37,234711.0,64.5753,65.0831,64.5508,65.0012,234711.0
2020-04-09 11:30:00,79.34,79.51,78.95,79.44,145584.0,64.9766,65.1159,64.6572,65.0585,145584.0
2020-04-09 11:40:00,79.43,79.69,79.19,79.66,181280.0,65.0503,65.2633,64.8538,65.2387,181280.0
2020-04-09 11:50:00,79.68,79.88,79.44,79.87,147872.0,65.2551,65.4189,65.0585,65.4107,147872.0
2020-04-09 12:00:00,79.87,79.99,79.2,79.23,147589.0,65.4107,65.509,64.862,64.8865,147589.0
2020-04-09 12:10:00,79.24,79.26,78.84,79.23,380052.0,64.8947,64.9111,64.5671,64.8865,380052.0
2020-04-09 12:20:00,79.23,79.57,79.14,79.14,119124.0,64.8865,65.165,64.8128,64.8128,119124.0
2020-04-09 12:30:00,79.14,79.45,79.13,79.34,174935.0,64.8128,65.0667,64.8046,64.9766,174935.0
2020-04-09 12:40:00,79.35,79.5,79.24,79.28,166793.0,64.9848,65.1077,64.8947,64.9275,166793.0
2020-04-09 12:50:00,79.27,79.62,79.22,79.5,349404.0,64.9193,65.2059,64.8784,65.1077,349404.0
2020-04-09 13:00:00,79.51,79.52,79.19,79.27,164046.0,65.1159,65.124,64.8538,64.9193,164046.0
2020-04-09 13:10:00,79.27,79.27,78.99,79.22,179205.0,64.9193,64.9193,64.69,64.8784,179205.0
2020-04-09 13:20:00,79.23,79.3,78.9,79.08,162698.0,64.8865,64.9439,64.6163,64.7637,162698.0
2020-04-09 13:30:00,79.08,79.31,78.75,78.81,222433.0,64.7637,64.9521,64.4934,64.5426,222433.0
2020-04-09 13:40:00,78.81,79.0,78.57,78.57,153589.0,64.5426,64.6982,64.346,64.346,153589.0
2020-04-09 13:50:00,78.57,78.93,78.41,78.87,152024.0,64.346,64.6409,64.215,64.5917,152024.0
2020-04-09 14:00:00,78.86,78.89,78.36,78.51,308707.0,64.5835,64.6081,64.174,64.2969,308707.0
2020-04-09 14:10:00,78.5,78.72,78.35,78.72,745063.0,64.2887,64.4689,64.1659,64.4689,745063.0
2020-04-09 14:20:00,78.72,78.95,78.46,78.58,183277.0,64.4689,64.6572,64.2559,64.3542,183277.0
2020-04-09 14:30:00,78.58,78.98,78.55,78.76,169255.0,64.3542,64.6818,64.3296,64.5016,169255.0
2020-04-09 14:40:00,78.76,78.82,78.02,78.07,409171.0,64.5016,64.5508,63.8956,63.9365,409171.0
2020-04-09 14:50:00,78.07,78.14,77.27,77.76,508888.0,63.9365,63.9939,63.2814,63.6827,508888.0
2020-04-09 15:00:00,77.77,78.29,77.59,78.26,393667.0,63.6909,64.1167,63.5434,64.0921,393667.0
2020-04-09 15:10:00,78.26,78.67,78.2,78.61,345666.0,64.0921,64.4279,64.043,64.3788,345666.0
2020-04-09 15:20:00,78.62,78.79,78.29,78.7,288610.0,64.387,64.5262,64.1167,64.4525,288610.0
2020-04-09 15:30:00,78.76,78.91,78.32,78.6,329691.0,64.5016,64.6245,64.1413,64.3706,329691.0
2020-04-09 15:40:00,78.6,78.86,78.25,78.43,533542.0,64.3706,64.5835,64.084,64.2314,533542.0
2020-04-09 15:50:00,78.44,79.19,78.44,78.9,611932.0,64.2396,64.8538,64.2396,64.6163,611932.0
2020-04-13 09:30:00,78.41,78.61,76.69,77.6,311688.0,64.215,64.3788,62.8064,63.5516,311688.0
2020-04-13 09:40:00,77.79,77.83,76.41,76.67,168850.0,63.7072,63.74,62.5771,62.79,168850.0
2020-04-13 09:50:00,76.68,77.0,76.44,76.48,170640.0,62.7982,63.0603,62.6016,62.6344,170640.0
2020-04-13 10:00:00,76.48,77.0,76.42,76.88,129315.0,62.6344,63.0603,62.5853,62.962,129315.0
2020-04-13 10:10:00,76.89,77.07,76.33,76.44,139133.0,62.9702,63.1176,62.5115,62.6016,139133.0
2020-04-13 10:20:00,76.45,76.56,76.06,76.41,198740.0,62.6098,62.6999,62.2904,62.5771,198740.0
2020-04-13 10:30:00,76.38,76.48,75.96,76.01,166576.0,62.5525,62.6344,62.2085,62.2495,166576.0
2020-04-13 10:40:00,76.01,76.16,75.75,76.01,207844.0,62.2495,62.3723,62.0365,62.2495,207844.0
2020-04-13 10:50:00,76.04,76.27,75.6,75.66,157502.0,62.274,62.4624,61.9137,61.9628,157502.0
2020-04-13 11:00:00,75.63,75.69,75.28,75.35,145251.0,61.9383,61.9874,61.6516,61.709,145251.0
2020-04-13 11:10:00,75.4,75.73,75.39,75.62,119090.0,61.7499,62.0202,61.7417,61.9301,119090.0
2020-04-13 11:20:00,75.63,76.19,75.56,76.15,100119.0,61.9383,62.3969,61.8809,62.3641,100119.0
2020-04-13 11:30:00,76.16,76.17,75.8,75.91,80044.0,62.3723,62.3805,62.0775,62.1676,80044.0
2020-04-13 11:40:00,75.93,76.09,75.78,76.09,114685.0,62.184,62.315,62.0611,62.315,114685.0
2020-04-13 11:50:00,76.07,76.22,76.02,76.06,198158.0,62.2986,62.4215,62.2577,62.2904,198158.0
2020-04-13 12:00:00,76.07,76.28,75.96,76.23,232947.0,62.2986,62.4706,62.2085,62.4296,232947.0
2020-04-13 12:10:00,76.23,76.65,76.2,76.63,312721.0,62.4296,62.7736,62.4051,62.7572,312721.0
2020-04-13 12:20:00,76.63,76.65,76.07,76.08,104655.0,62.7572,62.7736,62.2986,62.3068,104655.0
2020-04-13 12:30:00,76.09,76.09,75.74,75.82,131485.0,62.315,62.315,62.0284,62.0939,131485.0
2020-04-13 12:40:00,75.86,76.09,75.8,76.01,111815.0,62.1266,62.315,62.0775,62.2495,111815.0
2020-04-13 12:50:00,76.01,76.01,75.55,75.72,132327.0,62.2495,62.2495,61.8728,62.012,132327.0
2020-04-13 13:00:00,75.7,75.71,75.57,75.7,371568.0,61.9956,62.0038,61.8891,61.9956,371568.0
2020-04-13 13:10:00,75.7,75.73,75.27,75.28,110168.0,61.9956,62.0202,61.6434,61.6516,110168.0
2020-04-13 13:20:00,75.28,75.28,75.07,75.19,199651.0,61.6516,61.6516,61.4796,61.5779,199651.0
2020-04-13 13:30:00,75.19,75.56,75.15,75.52,393395.0,61.5779,61.8809,61.5452,61.8482,393395.0
2020-04-13 13:40:00,75.51,75.73,75.46,75.47,188709.0,61.84,62.0202,61.799,61.8072,188709.0
2020-04-13 13:50:00,75.5,75.7,75.38,75.42,137666.0,61.8318,61.9956,61.7335,61.7663,137666.0
2020-04-13 14:00:00,75.42,75.75,75.38,75.56,214103.0,61.7663,62.0365,61.7335,61.8809,214103.0
2020-04-13 14:10:00,75.57,75.59,75.2,75.3,145299.0,61.8891,61.9055,61.5861,61.668,145299.0
2020-04-13 14:20:00,75.3,75.46,75.19,75.45,164078.0,61.668,61.799,61.5779,61.7909,164078.0
2020-04-13 14:30:00,75.48,75.62,75.43,75.48,103105.0,61.8154,61.9301,61.7745,61.8154,103105.0
2020-04-13 14:40:00,75.48,75.8,75.35,75.69,112452.0,61.8154,62.0775,61.709,61.9874,112452.0
2020-04-13 14:50:00,75.68,75.86,75.64,75.85,160807.0,61.9792,62.1266,61.9465,62.1184,160807.0
2020-04-13 15:00:00,75.86,75.86,75.37,75.44,198530.0,62.1266,62.1266,61.7253,61.7827,198530.0
2020-04-13 15:10:00,75.45,75.84,75.41,75.84,153003.0,61.7909,62.1103,61.7581,62.1103,153003.0
2020-04-13 15:20:00,75.84,75.86,75.38,75.52,235057.0,62.1103,62.1266,61.7335,61.8482,235057.0
2020-04-13 15:30:00,75.52,75.66,75.36,75.59,296456.0,61.8482,61.9628,61.7171,61.9055,296456.0
2020-04-13 15:40:00,75.59,75.92,75.48,75.84,258962.0,61.9055,62.1758,61.8154,62.1103,258962.0
2020-04-13 15:50:00,75.85,75.89,75.31,75.6,753710.0,62.1184,62.1512,61.6762,61.9137,753710.0
2020-04-14 09:30:00,77.09,78.17,77.09,77.89,218443.0,63.134,64.0184,63.134,63.7891,218443.0
2020-04-14 09:40:00,77.91,77.93,77.5,77.78,203212.0,63.8055,63.8219,63.4697,63.699,203212.0
2020-04-14 09:50:00,77.76,77.96,77.34,77.96,266581.0,63.6827,63.8465,63.3387,63.8465,266581.0
2020-04-14 10:00:00,77.99,78.02,77.25,77.59,188537.0,63.871,63.8956,63.265,63.5434,188537.0
2020-04-14 10:10:00,77.59,78.46,77.53,78.44,182797.0,63.5434,64.2559,63.4943,64.2396,182797.0
2020-04-14 10:20:00,78.45,78.53,77.8,77.9,219730.0,64.2477,64.3133,63.7154,63.7973,219730.0
2020-04-14 10:30:00,77.91,78.01,77.65,77.74,256202.0,63.8055,63.8874,63.5926,63.6663,256202.0
2020-04-14 10:40:00,77.74,78.16,77.67,78.1,248921.0,63.6663,64.0102,63.609,63.9611,248921.0
2020-04-14 10:50:00,78.1,78.22,77.73,77.75,241661.0,63.9611,64.0594,63.6581,63.6745,241661.0
2020-04-14 11:00:00,77.76,77.88,77.14,77.54,172842.0,63.6827,63.7809,63.1749,63.5025,172842.0
2020-04-14 11:10:00,77.53,77.63,77.39,77.48,235644.0,63.4943,63.5762,63.3796,63.4534,235644.0
2020-04-14 11:20:00,77.44,77.77,77.42,77.51,167248.0,63.4206,63.6909,63.4042,63.4779,167248.0
2020-04-14 11:30:00,77.5,77.75,77.5,77.67,206580.0,63.4697,63.6745,63.4697,63.609,206580.0
2020-04-14 11:40:00,77.66,77.68,77.46,77.51,620881.0,63.6008,63.6171,63.437,63.4779,620881.0
2020-04-14 11:50:00,77.53,77.55,77.18,77.27,837427.0,63.4943,63.5107,63.2077,63.2814,837427.0
2020-04-14 12:00:00,77.28,77.65,77.28,77.51,335540.0,63.2896,63.5926,63.2896,63.4779,335540.0
2020-04-14 12:10:00,77.52,77.86,77.46,77.78,152031.0,63.4861,63.7646,63.437,63.699,152031.0
2020-04-14 12:20:00,77.77,77.84,77.47,77.64,315048.0,63.6909,63.7482,63.4452,63.5844,315048.0
2020-04-14 12:30:00,77.65,77.74,77.65,77.74,65962.0,63.5926,63.6663,63.5926,63.6663,65962.0
2020-04-14 12:40:00,77.75,77.89,77.6,77.71,83043.0,63.6745,63.7891,63.5516,63.6417,83043.0
2020-04-14 12:50:00,77.74,77.78,77.62,77.63,57770.0,63.6663,63.699,63.568,63.5762,57770.0
2020-04-14 13:00:00,77.63,77.68,77.45,77.53,67633.0,63.5762,63.6171,63.4288,63.4943,67633.0
2020-04-14 13:10:00,77.5,77.62,77.35,77.37,167956.0,63.4697,63.568,63.3469,63.3633,167956.0
2020-04-14 13:20:00,77.38,77.61,77.36,77.47,104602.0,63.3715,63.5598,63.3551,63.4452,104602.0
2020-04-14 13:30:00,77.49,77.74,77.49,77.67,99205.0,63.4615,63.6663,63.4615,63.609,99205.0
2020-04-14 13:40:00,77.69,77.93,77.67,77.9,100900.0,63.6253,63.8219,63.609,63.7973,100900.0
2020-04-14 13:50:00,77.9,78.05,77.79,77.79,98213.0,63.7973,63.9202,63.7072,63.7072,98213.0
2020-04-14 14:00:00,77.81,77.81,77.49,77.57,210589.0,63.7236,63.7236,63.4615,63.5271,210589.0
2020-04-14 14:10:00,77.6,77.81,77.6,77.81,91106.0,63.5516,63.7236,63.5516,63.7236,91106.0
2020-04-14 14:20:00,77.81,78.09,77.8,77.88,154417.0,63.7236,63.9529,63.7154,63.7809,154417.0
2020-04-14 14:30:00,77.89,77.95,77.74,77.75,90922.0,63.7891,63.8383,63.6663,63.6745,90922.0
2020-04-14 14:40:00,77.76,77.93,77.73,77.92,122236.0,63.6827,63.8219,63.6581,63.8137,122236.0
2020-04-14 14:50:00,77.91,78.07,77.87,78.02,99594.0,63.8055,63.9365,63.7728,63.8956,99594.0
2020-04-14 15:00:00,78.01,78.01,77.82,77.87,131569.0,63.8874,63.8874,63.7318,63.7728,131569.0
2020-04-14 15:10:00,77.87,77.93,77.71,77.75,106913.0,63.7728,63.8219,63.6417,63.6745,106913.0
2020-04-14 15:20:00,77.76,77.89,77.64,77.87,94526.0,63.6827,63.7891,63.5844,63.7728,94526.0
2020-04-14 15:30:00,77.86,77.9,77.68,77.76,168759.0,63.7646,63.7973,63.6171,63.6827,168759.0
2020-04-14 15:40:00,77.77,77.95,77.61,77.92,349973.0,63.6909,63.8383,63.5598,63.8137,349973.0
2020-04-14 15:50:00,77.97,78.08,77.68,77.72,738906.0,63.8546,63.9447,63.6171,63.6499,738906.0
2020-04-15 09:30:00,75.34,76.17,74.84,75.82,470985.0,61.7008,62.3805,61.2913,62.0939,470985.0
2020-04-15 09:40:00,75.86,75.95,74.96,75.39,300185.0,62.1266,62.2003,61.3896,61.7417,300185.0
2020-04-15 09:50:00,75.41,75.47,74.78,75.34,228567.0,61.7581,61.8072,61.2422,61.7008,228567.0
2020-04-15 10:00:00,75.32,75.32,74.94,75.24,187701.0,61.6844,61.6844,61.3732,61.6189,187701.0
2020-04-15 10:10:00,75.24,75.36,74.33,74.33,162179.0,61.6189,61.7171,60.8736,60.8736,162179.0
2020-04-15 10:20:00,74.33,74.49,73.87,73.94,269436.0,60.8736,61.0047,60.4969,60.5542,269436.0
2020-04-15 10:30:00,73.92,74.2,73.83,73.99,238854.0,60.5378,60.7672,60.4641,60.5952,238854.0
2020-04-15 10:40:00,74.01,74.39,73.94,74.27,306626.0,60.6115,60.9228,60.5542,60.8245,306626.0
2020-04-15 10:50:00,74.26,74.45,74.17,74.33,142039.0,60.8163,60.9719,60.7426,60.8736,142039.0
2020-04-15 11:00:00,74.32,74.53,74.16,74.48,93823.0,60.8654,61.0374,60.7344,60.9965,93823.0
2020-04-15 11:10:00,74.49,74.54,74.08,74.13,125751.0,61.0047,61.0456,60.6689,60.7098,125751.0
2020-04-15 11:20:00,74.12,74.57,74.05,74.57,111664.0,60.7016,61.0702,60.6443,61.0702,111664.0
2020-04-15 11:30:00,74.56,74.88,74.56,74.64,91891.0,61.062,61.324,61.062,61.1275,91891.0
2020-04-15 11:40:00,74.65,74.67,74.31,74.37,156315.0,61.1357,61.1521,60.8572,60.9064,156315.0
2020-04-15 11:50:00,74.38,74.7,74.38,74.59,259306.0,60.9146,61.1766,60.9146,61.0865,259306.0
2020-04-15 12:00:00,74.6,74.73,74.32,74.32,124860.0,61.0947,61.2012,60.8654,60.8654,124860.0
2020-04-15 12:10:00,74.32,74.46,74.18,74.38,323221.0,60.8654,60.9801,60.7508,60.9146,323221.0
2020-04-15 12:20:00,74.39,74.66,74.39,74.51,267841.0,60.9228,61.1439,60.9228,61.021,267841.0
2020-04-15 12:30:00,74.52,74.69,74.43,74.62,145899.0,61.0292,61.1684,60.9555,61.1111,145899.0
2020-04-15 12:40:00,74.61,74.83,74.54,74.79,106236.0,61.1029,61.2831,61.0456,61.2503,106236.0
2020-04-15 12:50:00,74.78,75.08,74.78,75.07,267783.0,61.2422,61.4878,61.2422,61.4796,267783.0
2020-04-15 13:00:00,75.08,75.27,75.04,75.21,182005.0,61.4878,61.6434,61.4551,61.5943,182005.0
2020-04-15 13:10:00,75.2,75.68,75.18,75.65,144473.0,61.5861,61.9792,61.5697,61.9546,144473.0
2020-04-15 13:20:00,75.64,75.64,75.04,75.11,379413.0,61.9465,61.9465,61.4551,61.5124,379413.0
2020-04-15 13:30:00,75.12,75.13,74.71,74.73,335487.0,61.5206,61.5288,61.1848,61.2012,335487.0
2020-04-15 13:40:00,74.72,74.78,74.49,74.68,139951.0,61.193,61.2422,61.0047,61.1603,139951.0
2020-04-15 13:50:00,74.68,74.74,74.47,74.62,44670.0,61.1603,61.2094,60.9883,61.1111,44670.0
2020-04-15 14:00:00,74.63,74.95,74.63,74.71,135553.0,61.1193,61.3814,61.1193,61.1848,135553.0
2020-04-15 14:10:00,74.73,74.87,74.65,74.66,119684.0,61.2012,61.3159,61.1357,61.1439,119684.0
2020-04-15 14:20:00,74.65,74.76,74.5,74.7,163652.0,61.1357,61.2258,61.0128,61.1766,163652.0
2020-04-15 14:30:00,74.72,74.96,74.67,74.91,105967.0,61.193,61.3896,61.1521,61.3486,105967.0
2020-04-15 14:40:00,74.88,74.89,74.65,74.69,105991.0,61.324,61.3322,61.1357,61.1684,105991.0
2020-04-15 14:50:00,74.68,74.88,74.57,74.84,79250.0,61.1603,61.324,61.0702,61.2913,79250.0
2020-04-15 15:00:00,74.84,74.87,74.47,74.5,174383.0,61.2913,61.3159,60.9883,61.0128,174383.0
2020-04-15 15:10:00,74.48,74.57,74.38,74.48,108564.0,60.9965,61.0702,60.9146,60.9965,108564.0
2020-04-15 15:20:00,74.48,74.51,74.15,74.24,75118.0,60.9965,61.021,60.7262,60.7999,75118.0
2020-04-15 15:30:00,74.22,74.57,74.13,74.52,100914.0,60.7835,61.0702,60.7098,61.0292,100914.0
2020-04-15 15:40:00,74.52,74.73,74.34,74.65,167284.0,61.0292,61.2012,60.8818,61.1357,167284.0
2020-04-15 15:50:00,74.66,74.76,74.48,74.68,360599.0,61.1439,61.2258,60.9965,61.1603,360599.0
2020-04-16 09:30:00,74.77,75.21,74.01,74.29,212836.0,61.234,61.5943,60.6115,60.8409,212836.0
2020-04-16 09:40:00,74.26,74.67,74.07,74.09,300570.0,60.8163,61.1521,60.6607,60.6771,300570.0
2020-04-16 09:50:00,74.06,74.32,73.8,73.89,246982.0,60.6525,60.8654,60.4396,60.5133,246982.0
2020-04-16 10:00:00,73.88,74.06,73.66,73.7,193291.0,60.5051,60.6525,60.3249,60.3577,193291.0
2020-04-16 10:10:00,73.64,73.72,73.33,73.56,214238.0,60.3085,60.374,60.0547,60.243,214238.0
2020-04-16 10:20:00,73.55,74.13,73.54,74.07,132819.0,60.2348,60.7098,60.2266,60.6607,132819.0
2020-04-16 10:30:00,74.08,74.25,73.97,73.98,77271.0,60.6689,60.8081,60.5788,60.587,77271.0
2020-04-16 10:40:00,74.01,74.39,73.96,74.14,113046.0,60.6115,60.9228,60.5706,60.718,113046.0
2020-04-16 10:50:00,74.16,74.46,73.88,74.45,113456.0,60.7344,60.9801,60.5051,60.9719,113456.0
2020-04-16 11:00:00,74.44,74.6,74.18,74.55,62102.0,60.9637,61.0947,60.7508,61.0538,62102.0
2020-04-16 11:10:00,74.55,74.55,74.14,74.19,120363.0,61.0538,61.0538,60.718,60.759,120363.0
2020-04-16 11:20:00,74.2,74.33,73.97,73.98,83715.0,60.7672,60.8736,60.5788,60.587,83715.0
2020-04-16 11:30:00,73.97,74.04,73.77,73.88,72370.0,60.5788,60.6361,60.415,60.5051,72370.0
2020-04-16 11:40:00,73.89,74.07,73.89,73.89,41377.0,60.5133,60.6607,60.5133,60.5133,41377.0
2020-04-16 11:50:00,73.91,74.42,73.9,74.18,83945.0,60.5297,60.9473,60.5215,60.7508,83945.0
2020-04-16 12:00:00,74.18,74.23,73.87,73.91,202165.0,60.7508,60.7917,60.4969,60.5297,202165.0
2020-04-16 12:10:00,73.89,73.91,73.52,73.6,81882.0,60.5133,60.5297,60.2103,60.2758,81882.0
2020-04-16 12:20:00,73.58,73.72,73.44,73.67,102598.0,60.2594,60.374,60.1447,60.3331,102598.0
2020-04-16 12:30:00,73.65,73.65,73.3,73.36,77307.0,60.3167,60.3167,60.0301,60.0792,77307.0
2020-04-16 12:40:00,73.35,73.55,73.28,73.5,102225.0,60.071,60.2348,60.0137,60.1939,102225.0
2020-04-16 12:50:00,73.52,73.78,73.51,73.76,81476.0,60.2103,60.4232,60.2021,60.4068,81476.0
2020-04-16 13:00:00,73.77,73.91,73.74,73.78,91414.0,60.415,60.5297,60.3904,60.4232,91414.0
2020-04-16 13:10:00,73.8,73.96,73.75,73.84,66174.0,60.4396,60.5706,60.3986,60.4723,66174.0
2020-04-16 13:20:00,73.84,73.95,73.73,73.95,113019.0,60.4723,60.5624,60.3822,60.5624,113019.0
2020-04-16 13:30:00,73.93,73.99,73.85,73.85,97177.0,60.546,60.5952,60.4805,60.4805,97177.0
2020-04-16 13:40:00,73.86,74.03,73.85,73.87,125684.0,60.4887,60.6279,60.4805,60.4969,125684.0
2020-04-16 13:50:00,73.88,73.91,73.66,73.75,96559.0,60.5051,60.5297,60.3249,60.3986,96559.0
2020-04-16 14:00:00,73.75,73.81,73.61,73.8,83655.0,60.3986,60.4478,60.284,60.4396,83655.0
2020-04-16 14:10:00,73.8,74.02,73.79,73.91,56444.0,60.4396,60.6197,60.4314,60.5297,56444.0
2020-04-16 14:20:00,73.9,73.9,73.6,73.64,147034.0,60.5215,60.5215,60.2758,60.3085,147034.0
2020-04-16 14:30:00,73.64,73.93,73.62,73.84,142254.0,60.3085,60.546,60.2922,60.4723,142254.0
2020-04-16 14:40:00,73.83,73.83,73.69,73.76,64692.0,60.4641,60.4641,60.3495,60.4068,64692.0
2020-04-16 14:50:00,73.76,73.91,73.64,73.88,408639.0,60.4068,60.5297,60.3085,60.5051,408639.0
2020-04-16 15:00:00,73.88,73.91,73.65,73.7,171629.0,60.5051,60.5297,60.3167,60.3577,171629.0
2020-04-16 15:10:00,73.71,73.93,73.65,73.79,192242.0,60.3659,60.546,60.3167,60.4314,192242.0
2020-04-16 15:20:00,73.81,73.98,73.75,73.97,133359.0,60.4478,60.587,60.3986,60.5788,133359.0
2020-04-16 15:30:00,73.99,74.03,73.85,73.91,147870.0,60.5952,60.6279,60.4805,60.5297,147870.0
2020-04-16 15:40:00,73.92,73.99,73.76,73.92,121475.0,60.5378,60.5952,60.4068,60.5378,121475.0
2020-04-16 15:50:00,73.95,74.12,73.74,73.78,270587.0,60.5624,60.7016,60.3904,60.4232,270587.0
2020-04-17 09:30:00,75.98,76.51,75.9,76.4,440823.0,62.2249,62.659,62.1594,62.5689,440823.0
2020-04-17 09:40:00,76.39,76.46,75.98,76.37,375771.0,62.5607,62.618,62.2249,62.5443,375771.0
2020-04-17 09:50:00,76.37,76.37,75.71,76.29,389677.0,62.5443,62.5443,62.0038,62.4788,389677.0
2020-04-17 10:00:00,76.3,76.34,75.51,75.58,314041.0,62.487,62.5197,61.84,61.8973,314041.0
2020-04-17 10:10:00,75.58,75.74,75.28,75.35,277150.0,61.8973,62.0284,61.6516,61.709,277150.0
2020-04-17 10:20:00,75.34,75.81,75.31,75.67,229943.0,61.7008,62.0857,61.6762,61.971,229943.0
2020-04-17 10:30:00,75.67,75.79,75.17,75.31,217596.0,61.971,62.0693,61.5615,61.6762,217596.0
2020-04-17 10:40:00,75.28,75.58,75.16,75.24,203007.0,61.6516,61.8973,61.5534,61.6189,203007.0
2020-04-17 10:50:00,75.25,75.58,75.24,75.38,160124.0,61.6271,61.8973,61.6189,61.7335,160124.0
2020-04-17 11:00:00,75.37,75.56,75.3,75.34,121606.0,61.7253,61.8809,61.668,61.7008,121606.0
2020-04-17 11:10:00,75.32,75.38,75.11,75.33,127407.0,61.6844,61.7335,61.5124,61.6926,127407.0
2020-04-17 11:20:00,75.35,75.37,75.07,75.2,174182.0,61.709,61.7253,61.4796,61.5861,174182.0
2020-04-17 11:30:00,75.2,75.72,75.2,75.55,150000.0,61.5861,62.012,61.5861,61.8728,150000.0
2020-04-17 11:40:00,75.56,75.59,75.45,75.58,174012.0,61.8809,61.9055,61.7909,61.8973,174012.0
2020-04-17 11:50:00,75.55,75.63,75.44,75.46,150759.0,61.8728,61.9383,61.7827,61.799,150759.0
2020-04-17 12:00:00,75.45,75.83,75.37,75.62,175532.0,61.7909,62.1021,61.7253,61.9301,175532.0
2020-04-17 12:10:00,75.63,75.73,75.56,75.67,62040.0,61.9383,62.0202,61.8809,61.971,62040.0
2020-04-17 12:20:00,75.65,75.68,75.54,75.65,73241.0,61.9546,61.9792,61.8646,61.9546,73241.0
2020-04-17 12:30:00,75.65,75.78,75.56,75.77,68686.0,61.9546,62.0611,61.8809,62.0529,68686.0
2020-04-17 12:40:00,75.78,75.91,75.72,75.75,85226.0,62.0611,62.1676,62.012,62.0365,85226.0
2020-04-17 12:50:00,75.74,75.79,75.56,75.57,52923.0,62.0284,62.0693,61.8809,61.8891,52923.0
2020-04-17 13:00:00,75.55,75.82,75.55,75.79,344550.0,61.8728,62.0939,61.8728,62.0693,344550.0
2020-04-17 13:10:00,75.8,75.84,75.66,75.83,39136.0,62.0775,62.1103,61.9628,62.1021,39136.0
2020-04-17 13:20:00,75.83,75.83,75.53,75.54,50462.0,62.1021,62.1021,61.8564,61.8646,50462.0
2020-04-17 13:30:00,75.54,75.66,75.53,75.56,108132.0,61.8646,61.9628,61.8564,61.8809,108132.0
2020-04-17 13:40:00,75.56,75.58,75.37,75.42,76832.0,61.8809,61.8973,61.7253,61.7663,76832.0
2020-04-17 13:50:00,75.42,75.6,75.38,75.58,68184.0,61.7663,61.9137,61.7335,61.8973,68184.0
2020-04-17 14:00:00,75.57,75.59,75.46,75.55,76275.0,61.8891,61.9055,61.799,61.8728,76275.0
2020-04-17 14:10:00,75.51,75.57,75.36,75.4,49036.0,61.84,61.8891,61.7171,61.7499,49036.0
2020-04-17 14:20:00,75.38,75.54,75.38,75.45,66495.0,61.7335,61.8646,61.7335,61.7909,66495.0
2020-04-17 14:30:00,75.42,75.42,75.16,75.25,202432.0,61.7663,61.7663,61.5534,61.6271,202432.0
2020-04-17 14:40:00,75.25,75.32,75.18,75.27,92870.0,61.6271,61.6844,61.5697,61.6434,92870.0
2020-04-17 14:50:00,75.28,75.36,75.16,75.34,124475.0,61.6516,61.7171,61.5534,61.7008,124475.0
2020-04-17 15:00:00,75.32,75.48,75.3,75.48,162913.0,61.6844,61.8154,61.668,61.8154,162913.0
2020-04-17 15:10:00,75.5,75.66,75.45,75.62,150677.0,61.8318,61.9628,61.7909,61.9301,150677.0
2020-04-17 15:20:00,75.63,75.67,75.52,75.62,129648.0,61.9383,61.971,61.8482,61.9301,129648.0
2020-04-17 15:30:00,75.63,75.85,75.58,75.84,187208.0,61.9383,62.1184,61.8973,62.1103,187208.0
2020-04-17 15:40:00,75.85,76.13,75.79,76.13,196407.0,62.1184,62.3478,62.0693,62.3478,196407.0
2020-04-17 15:50:00,76.13,76.42,76.04,76.12,464932.0,62.3478,62.5853,62.274,62.3396,464932.0
2020-04-20 09:30:00,74.54,74.61,74.03,74.4,340546.0,61.0456,61.1029,60.6279,60.9309,340546.0
2020-04-20 09:40:00,74.4,74.96,74.14,74.73,228495.0,60.9309,61.3896,60.718,61.2012,228495.0
2020-04-20 09:50:00,74.71,74.85,74.46,74.54,254718.0,61.1848,61.2995,60.9801,61.0456,254718.0
2020-04-20 10:00:00,74.53,74.64,74.31,74.58,190613.0,61.0374,61.1275,60.8572,61.0784,190613.0
2020-04-20 10:10:00,74.6,74.65,74.33,74.49,166448.0,61.0947,61.1357,60.8736,61.0047,166448.0
2020-04-20 10:20:00,74.5,74.59,74.32,74.37,190432.0,61.0128,61.0865,60.8654,60.9064,190432.0
2020-04-20 10:30:00,74.36,74.42,73.97,73.97,172684.0,60.8982,60.9473,60.5788,60.5788,172684.0
2020-04-20 10:40:00,74.0,74.7,73.99,74.52,187812.0,60.6034,61.1766,60.5952,61.0292,187812.0
2020-04-20 10:50:00,74.52,74.83,74.52,74.57,224621.0,61.0292,61.2831,61.0292,61.0702,224621.0
2020-04-20 11:00:00,74.57,74.61,74.38,74.38,121575.0,61.0702,61.1029,60.9146,60.9146,121575.0
2020-04-20 11:10:00,74.37,74.52,74.25,74.47,165288.0,60.9064,61.0292,60.8081,60.9883,165288.0
2020-04-20 11:20:00,74.47,74.67,74.43,74.62,181364.0,60.9883,61.1521,60.9555,61.1111,181364.0
2020-04-20 11:30:00,74.62,74.81,74.49,74.8,215751.0,61.1111,61.2667,61.0047,61.2585,215751.0
2020-04-20 11:40:00,74.8,74.88,74.69,74.79,277131.0,61.2585,61.324,61.1684,61.2503,277131.0
2020-04-20 11:50:00,74.79,74.82,74.66,74.79,88892.0,61.2503,61.2749,61.1439,61.2503,88892.0
2020-04-20 12:00:00,74.8,74.8,74.59,74.71,91373.0,61.2585,61.2585,61.0865,61.1848,91373.0
2020-04-20 12:10:00,74.73,74.76,74.41,74.42,94156.0,61.2012,61.2258,60.9391,60.9473,94156.0
2020-04-20 12:20:00,74.42,74.54,74.35,74.47,125720.0,60.9473,61.0456,60.89,60.9883,125720.0
2020-04-20 12:30:00,74.47,74.74,74.47,74.67,102217.0,60.9883,61.2094,60.9883,61.1521,102217.0
2020-04-20 12:40:00,74.66,74.73,74.62,74.65,117258.0,61.1439,61.2012,61.1111,61.1357,117258.0
2020-04-20 12:50:00,74.65,74.67,74.44,74.45,96519.0,61.1357,61.1521,60.9637,60.9719,96519.0
2020-04-20 13:00:00,74.46,74.47,74.25,74.25,83116.0,60.9801,60.9883,60.8081,60.8081,83116.0
2020-04-20 13:10:00,74.24,74.32,74.15,74.2,67651.0,60.7999,60.8654,60.7262,60.7672,67651.0
2020-04-20 13:20:00,74.19,74.23,74.08,74.2,127024.0,60.759,60.7917,60.6689,60.7672,127024.0
2020-04-20 13:30:00,74.2,74.22,73.96,74.14,59217.0,60.7672,60.7835,60.5706,60.718,59217.0
2020-04-20 13:40:00,74.14,74.22,74.06,74.08,71300.0,60.718,60.7835,60.6525,60.6689,71300.0
2020-04-20 13:50:00,74.09,74.22,74.06,74.15,64931.0,60.6771,60.7835,60.6525,60.7262,64931.0
2020-04-20 14:00:00,74.14,74.15,73.96,73.96,61089.0,60.718,60.7262,60.5706,60.5706,61089.0
2020-04-20 14:10:00,73.95,73.99,73.78,73.81,92449.0,60.5624,60.5952,60.4232,60.4478,92449.0
2020-04-20 14:20:00,73.83,73.85,73.49,73.49,86290.0,60.4641,60.4805,60.1857,60.1857,86290.0
2020-04-20 14:30:00,73.5,73.82,73.5,73.65,115428.0,60.1939,60.4559,60.1939,60.3167,115428.0
2020-04-20 14:40:00,73.65,73.82,73.56,73.81,133235.0,60.3167,60.4559,60.243,60.4478,133235.0
2020-04-20 14:50:00,73.81,73.81,73.36,73.38,98553.0,60.4478,60.4478,60.0792,60.0956,98553.0
2020-04-20 15:00:00,73.4,73.72,73.32,73.56,160346.0,60.112,60.374,60.0465,60.243,160346.0
2020-04-20 15:10:00,73.57,73.77,73.54,73.54,96745.0,60.2512,60.415,60.2266,60.2266,96745.0
2020-04-20 15:20:00,73.56,73.75,73.51,73.75,125474.0,60.243,60.3986,60.2021,60.3986,125474.0
2020-04-20 15:30:00,73.76,73.81,73.44,73.45,141584.0,60.4068,60.4478,60.1447,60.1529,141584.0
2020-04-20 15:40:00,73.46,73.63,73.46,73.55,250512.0,60.1611,60.3003,60.1611,60.2348,250512.0
2020-04-20 15:50:00,73.55,73.58,73.26,73.28,424586.0,60.2348,60.2594,59.9973,60.0137,424586.0
2020-04-21 09:30:00,71.36,72.14,71.23,71.83,256575.0,58.4413,59.0801,58.3348,58.8262,256575.0
2020-04-21 09:40:00,71.81,72.55,71.77,72.17,428364.0,58.8098,59.4159,58.7771,59.1047,428364.0
2020-04-21 09:50:00,72.17,72.52,72.1,72.16,345727.0,59.1047,59.3913,59.0473,59.0965,345727.0
2020-04-21 10:00:00,72.18,72.24,71.9,72.11,236351.0,59.1128,59.162,58.8835,59.0555,236351.0
2020-04-21 10:10:00,72.11,72.21,71.81,72.1,247956.0,59.0555,59.1374,58.8098,59.0473,247956.0
2020-04-21 10:20:00,72.11,72.29,71.98,72.14,149206.0,59.0555,59.2029,58.9491,59.0801,149206.0
2020-04-21 10:30:00,72.12,72.17,71.77,71.9,93784.0,59.0637,59.1047,58.7771,58.8835,93784.0
2020-04-21 10:40:00,71.88,71.93,71.69,71.74,91625.0,58.8672,58.9081,58.7116,58.7525,91625.0
2020-04-21 10:50:00,71.76,71.85,71.52,71.56,86406.0,58.7689,58.8426,58.5723,58.6051,86406.0
2020-04-21 11:00:00,71.53,71.56,71.28,71.48,104367.0,58.5805,58.6051,58.3758,58.5396,104367.0
2020-04-21 11:10:00,71.47,71.53,71.12,71.48,142839.0,58.5314,58.5805,58.2447,58.5396,142839.0
2020-04-21 11:20:00,71.49,71.67,71.14,71.29,137905.0,58.5478,58.6952,58.2611,58.384,137905.0
2020-04-21 11:30:00,71.29,71.6,71.27,71.31,219168.0,58.384,58.6378,58.3676,58.4003,219168.0
2020-04-21 11:40:00,71.31,71.32,71.1,71.27,140516.0,58.4003,58.4085,58.2284,58.3676,140516.0
2020-04-21 11:50:00,71.26,71.58,71.23,71.51,99479.0,58.3594,58.6215,58.3348,58.5641,99479.0
2020-04-21 12:00:00,71.5,71.52,71.35,71.41,83261.0,58.5559,58.5723,58.4331,58.4822,83261.0
2020-04-21 12:10:00,71.43,71.52,71.34,71.45,134034.0,58.4986,58.5723,58.4249,58.515,134034.0
2020-04-21 12:20:00,71.46,71.51,71.28,71.28,546256.0,58.5232,58.5641,58.3758,58.3758,546256.0
2020-04-21 12:30:00,71.29,71.32,70.99,71.23,255750.0,58.384,58.4085,58.1383,58.3348,255750.0
2020-04-21 12:40:00,71.21,71.32,71.12,71.32,119604.0,58.3184,58.4085,58.2447,58.4085,119604.0
2020-04-21 12:50:00,71.31,71.58,71.3,71.55,197961.0,58.4003,58.6215,58.3922,58.5969,197961.0
2020-04-21 13:00:00,71.55,71.69,71.52,71.63,322458.0,58.5969,58.7116,58.5723,58.6624,322458.0
2020-04-21 13:10:00,71.64,71.72,71.57,71.7,125618.0,58.6706,58.7361,58.6133,58.7197,125618.0
2020-04-21 13:20:00,71.7,72.06,71.66,72.04,254016.0,58.7197,59.0146,58.687,58.9982,254016.0
2020-04-21 13:30:00,72.05,72.22,71.88,72.2,177847.0,59.0064,59.1456,58.8672,59.1292,177847.0
2020-04-21 13:40:00,72.19,72.22,71.94,71.97,143659.0,59.121,59.1456,58.9163,58.9409,143659.0
2020-04-21 13:50:00,72.0,72.1,71.84,71.94,87943.0,58.9654,59.0473,58.8344,58.9163,87943.0
2020-04-21 14:00:00,71.94,72.04,71.82,71.89,98726.0,58.9163,58.9982,58.818,58.8753,98726.0
2020-04-21 14:10:00,71.88,72.07,71.82,71.94,90402.0,58.8672,59.0228,58.818,58.9163,90402.0
2020-04-21 14:20:00,71.94,72.3,71.86,72.11,114348.0,58.9163,59.2111,58.8508,59.0555,114348.0
2020-04-21 14:30:00,72.11,72.19,71.92,71.98,145855.0,59.0555,59.121,58.8999,58.9491,145855.0
2020-04-21 14:40:00,71.97,71.97,71.66,71.8,174855.0,58.9409,58.9409,58.687,58.8016,174855.0
2020-04-21 14:50:00,71.79,71.97,71.74,71.84,259265.0,58.7934,58.9409,58.7525,58.8344,259265.0
2020-04-21 15:00:00,71.82,72.0,71.62,71.72,304954.0,58.818,58.9654,58.6542,58.7361,304954.0
2020-04-21 15:10:00,71.71,72.23,71.71,72.11,197550.0,58.7279,59.1538,58.7279,59.0555,197550.0
2020-04-21 15:20:00,72.12,72.19,72.01,72.13,148846.0,59.0637,59.121,58.9736,59.0719,148846.0
2020-04-21 15:30:00,72.11,72.52,72.04,72.35,244608.0,59.0555,59.3913,58.9982,59.2521,244608.0
2020-04-21 15:40:00,72.36,72.4,72.14,72.24,281961.0,59.2603,59.293,59.0801,59.162,281961.0
2020-04-21 15:50:00,72.24,72.24,71.85,71.95,399302.0,59.162,59.162,58.8426,58.9245,399302.0
2020-04-22 09:30:00,73.06,73.58,72.63,72.98,293454.0,59.8335,60.2594,59.4814,59.768,293454.0
2020-04-22 09:40:00,72.94,73.34,72.79,72.9,274861.0,59.7353,60.0628,59.6124,59.7025,274861.0
2020-04-22 09:50:00,72.9,73.01,72.74,72.78,274460.0,59.7025,59.7926,59.5715,59.6042,274460.0
2020-04-22 10:00:00,72.82,72.94,72.48,72.53,185863.0,59.637,59.7353,59.3585,59.3995,185863.0
2020-04-22 10:10:00,72.56,72.71,72.45,72.64,250762.0,59.424,59.5469,59.334,59.4896,250762.0
2020-04-22 10:20:00,72.67,73.03,72.65,72.96,156839.0,59.5141,59.809,59.4978,59.7516,156839.0
2020-04-22 10:30:00,72.96,73.25,72.93,73.04,129315.0,59.7516,59.9891,59.7271,59.8172,129315.0
2020-04-22 10:40:00,73.06,73.11,72.86,72.96,123132.0,59.8335,59.8745,59.6697,59.7516,123132.0
2020-04-22 10:50:00,72.95,72.99,72.71,72.8,123728.0,59.7434,59.7762,59.5469,59.6206,123728.0
2020-04-22 11:00:00,72.81,72.89,72.61,72.86,100611.0,59.6288,59.6943,59.465,59.6697,100611.0
2020-04-22 11:10:00,72.87,73.37,72.84,73.25,119577.0,59.6779,60.0874,59.6534,59.9891,119577.0
2020-04-22 11:20:00,73.26,73.3,73.13,73.17,110280.0,59.9973,60.0301,59.8909,59.9236,110280.0
2020-04-22 11:30:00,73.18,73.29,73.02,73.1,91584.0,59.9318,60.0219,59.8008,59.8663,91584.0
2020-04-22 11:40:00,73.11,73.47,73.07,73.42,115974.0,59.8745,60.1693,59.8417,60.1284,115974.0
2020-04-22 11:50:00,73.43,73.59,73.31,73.34,126035.0,60.1365,60.2676,60.0383,60.0628,126035.0
2020-04-22 12:00:00,73.35,73.49,73.28,73.31,89757.0,60.071,60.1857,60.0137,60.0383,89757.0
2020-04-22 12:10:00,73.31,73.37,73.16,73.31,74502.0,60.0383,60.0874,59.9154,60.0383,74502.0
2020-04-22 12:20:00,73.31,73.37,73.21,73.36,83147.0,60.0383,60.0874,59.9564,60.0792,83147.0
2020-04-22 12:30:00,73.36,73.4,73.18,73.36,103434.0,60.0792,60.112,59.9318,60.0792,103434.0
2020-04-22 12:40:00,73.37,73.47,73.3,73.32,72145.0,60.0874,60.1693,60.0301,60.0465,72145.0
2020-04-22 12:50:00,73.33,73.36,73.04,73.17,114663.0,60.0547,60.0792,59.8172,59.9236,114663.0
2020-04-22 13:00:00,73.16,73.23,72.97,73.0,227323.0,59.9154,59.9728,59.7598,59.7844,227323.0
2020-04-22 13:10:00,72.99,73.12,72.95,73.11,88786.0,59.7762,59.8827,59.7434,59.8745,88786.0
2020-04-22 13:20:00,73.12,73.27,73.08,73.25,77597.0,59.8827,60.0055,59.8499,59.9891,77597.0
2020-04-22 13:30:00,73.26,73.33,73.16,73.22,117565.0,59.9973,60.0547,59.9154,59.9646,117565.0
2020-04-22 13:40:00,73.22,73.3,73.14,73.2,75840.0,59.9646,60.0301,59.899,59.9482,75840.0
2020-04-22 13:50:00,73.2,73.28,73.12,73.16,103268.0,59.9482,60.0137,59.8827,59.9154,103268.0
2020-04-22 14:00:00,73.16,73.28,73.07,73.16,138013.0,59.9154,60.0137,59.8417,59.9154,138013.0
2020-04-22 14:10:00,73.16,73.16,73.02,73.08,88809.0,59.9154,59.9154,59.8008,59.8499,88809.0
2020-04-22 14:20:00,73.07,73.32,73.06,73.3,75633.0,59.8417,60.0465,59.8335,60.0301,75633.0
2020-04-22 14:30:00,73.3,73.5,73.29,73.39,103398.0,60.0301,60.1939,60.0219,60.1038,103398.0
2020-04-22 14:40:00,73.4,73.48,73.34,73.43,221033.0,60.112,60.1775,60.0628,60.1365,221033.0
2020-04-22 14:50:00,73.42,73.54,73.32,73.39,114937.0,60.1284,60.2266,60.0465,60.1038,114937.0
2020-04-22 15:00:00,73.39,73.44,73.31,73.4,136860.0,60.1038,60.1447,60.0383,60.112,136860.0
2020-04-22 15:10:00,73.41,73.47,73.29,73.44,124838.0,60.1202,60.1693,60.0219,60.1447,124838.0
2020-04-22 15:20:00,73.45,73.53,73.37,73.38,74085.0,60.1529,60.2184,60.0874,60.0956,74085.0
2020-04-22 15:30:00,73.38,73.46,73.29,73.36,261831.0,60.0956,60.1611,60.0219,60.0792,261831.0
2020-04-22 15:40:00,73.37,73.4,73.2,73.4,256329.0,60.0874,60.112,59.9482,60.112,256329.0
2020-04-22 15:50:00,73.4,73.66,73.04,73.06,464946.0,60.112,60.3249,59.8172,59.8335,464946.0
2020-04-23 09:30:00,73.27,73.53,72.96,73.16,244755.0,60.0055,60.2184,59.7516,59.9154,244755.0
2020-04-23 09:40:00,73.16,73.32,72.99,73.11,157464.0,59.9154,60.0465,59.7762,59.8745,157464.0
2020-04-23 09:50:00,73.08,73.25,72.84,73.24,91619.0,59.8499,59.9891,59.6534,59.9809,91619.0
2020-04-23 10:00:00,73.27,73.35,72.94,73.2,113949.0,60.0055,60.071,59.7353,59.9482,113949.0
2020-04-23 10:10:00,73.17,73.33,73.03,73.23,84355.0,59.9236,60.0547,59.809,59.9728,84355.0
2020-04-23 10:20:00,73.23,73.34,73.02,73.22,121348.0,59.9728,60.0628,59.8008,59.9646,121348.0
2020-04-23 10:30:00,73.23,73.5,73.13,73.46,106647.0,59.9728,60.1939,59.8909,60.1611,106647.0
2020-04-23 10:40:00,73.51,73.88,73.51,73.56,118429.0,60.2021,60.5051,60.2021,60.243,118429.0
2020-04-23 10:50:00,73.57,73.62,73.34,73.56,135780.0,60.2512,60.2922,60.0628,60.243,135780.0
2020-04-23 11:00:00,73.56,73.56,73.27,73.42,144308.0,60.243,60.243,60.0055,60.1284,144308.0
2020-04-23 11:10:00,73.43,73.78,73.34,73.78,221262.0,60.1365,60.4232,60.0628,60.4232,221262.0
2020-04-23 11:20:00,73.77,73.89,73.64,73.68,126389.0,60.415,60.5133,60.3085,60.3413,126389.0
2020-04-23 11:30:00,73.69,73.72,73.39,73.43,174485.0,60.3495,60.374,60.1038,60.1365,174485.0
2020-04-23 11:40:00,73.43,73.61,73.28,73.33,99103.0,60.1365,60.284,60.0137,60.0547,99103.0
2020-04-23 11:50:00,73.32,73.42,73.21,73.36,91850.0,60.0465,60.1284,59.9564,60.0792,91850.0
2020-04-23 12:00:00,73.35,73.62,73.31,73.58,82580.0,60.071,60.2922,60.0383,60.2594,82580.0
2020-04-23 12:10:00,73.57,73.58,73.4,73.44,73537.0,60.2512,60.2594,60.112,60.1447,73537.0
2020-04-23 12:20:00,73.44,73.58,73.4,73.48,147670.0,60.1447,60.2594,60.112,60.1775,147670.0
2020-04-23 12:30:00,73.48,73.52,73.39,73.51,61318.0,60.1775,60.2103,60.1038,60.2021,61318.0
2020-04-23 12:40:00,73.51,73.53,72.59,73.12,475542.0,60.2021,60.2184,59.4486,59.8827,475542.0
2020-04-23 12:50:00,73.09,73.09,72.56,72.77,146625.0,59.8581,59.8581,59.424,59.596,146625.0
2020-04-23 13:00:00,72.78,72.92,72.65,72.81,131776.0,59.6042,59.7189,59.4978,59.6288,131776.0
2020-04-23 13:10:00,72.81,73.14,72.79,73.0,432393.0,59.6288,59.899,59.6124,59.7844,432393.0
2020-04-23 13:20:00,72.98,73.01,72.73,72.85,241179.0,59.768,59.7926,59.5633,59.6615,241179.0
2020-04-23 13:30:00,72.84,73.0,72.81,72.85,124672.0,59.6534,59.7844,59.6288,59.6615,124672.0
2020-04-23 13:40:00,72.85,72.9,72.53,72.54,166053.0,59.6615,59.7025,59.3995,59.4077,166053.0
2020-04-23 13:50:00,72.54,72.71,72.48,72.68,233807.0,59.4077,59.5469,59.3585,59.5223,233807.0
2020-04-23 14:00:00,72.68,72.73,72.32,72.36,147098.0,59.5223,59.5633,59.2275,59.2603,147098.0
2020-04-23 14:10:00,72.37,72.72,72.19,72.61,199996.0,59.2684,59.5551,59.121,59.465,199996.0
2020-04-23 14:20:00,72.61,72.8,72.6,72.69,194561.0,59.465,59.6206,59.4568,59.5305,194561.0
2020-04-23 14:30:00,72.71,72.78,72.57,72.58,232843.0,59.5469,59.6042,59.4322,59.4404,232843.0
2020-04-23 14:40:00,72.59,72.74,72.57,72.63,163283.0,59.4486,59.5715,59.4322,59.4814,163283.0
2020-04-23 14:50:00,72.64,72.98,72.63,72.9,200234.0,59.4896,59.768,59.4814,59.7025,200234.0
2020-04-23 15:00:00,72.91,72.92,72.69,72.7,193577.0,59.7107,59.7189,59.5305,59.5387,193577.0
2020-04-23 15:10:00,72.7,72.7,72.43,72.47,124165.0,59.5387,59.5387,59.3176,59.3503,124165.0
2020-04-23 15:20:00,72.47,72.64,72.46,72.63,163494.0,59.3503,59.4896,59.3422,59.4814,163494.0
2020-04-23 15:30:00,72.64,72.84,72.49,72.76,262922.0,59.4896,59.6534,59.3667,59.5878,262922.0
2020-04-23 15:40:00,72.77,72.85,72.64,72.85,229995.0,59.596,59.6615,59.4896,59.6615,229995.0
2020-04-23 15:50:00,72.84,72.88,72.38,72.43,427384.0,59.6534,59.6861,59.2766,59.3176,427384.0
2020-04-24 09:30:00,72.97,72.98,72.41,72.96,336482.0,59.7598,59.768,59.3012,59.7516,336482.0
2020-04-24 09:40:00,72.94,72.95,72.26,72.31,179099.0,59.7353,59.7434,59.1784,59.2193,179099.0
2020-04-24 09:50:00,72.3,72.58,72.21,72.27,141243.0,59.2111,59.4404,59.1374,59.1865,141243.0
2020-04-24 10:00:00,72.27,72.57,72.15,72.19,95821.0,59.1865,59.4322,59.0883,59.121,95821.0
2020-04-24 10:10:00,72.21,72.38,72.09,72.22,109810.0,59.1374,59.2766,59.0391,59.1456,109810.0
2020-04-24 10:20:00,72.22,72.28,72.08,72.19,88761.0,59.1456,59.1947,59.0309,59.121,88761.0
2020-04-24 10:30:00,72.19,72.5,72.08,72.46,139668.0,59.121,59.3749,59.0309,59.3422,139668.0
2020-04-24 10:40:00,72.46,72.55,72.36,72.43,92832.0,59.3422,59.4159,59.2603,59.3176,92832.0
2020-04-24 10:50:00,72.43,72.6,72.35,72.39,119588.0,59.3176,59.4568,59.2521,59.2848,119588.0
2020-04-24 11:00:00,72.39,72.41,72.15,72.22,173415.0,59.2848,59.3012,59.0883,59.1456,173415.0
2020-04-24 11:10:00,72.22,72.33,71.97,72.29,155400.0,59.1456,59.2357,58.9409,59.2029,155400.0
2020-04-24 11:20:00,72.3,72.43,72.2,72.23,172316.0,59.2111,59.3176,59.1292,59.1538,172316.0
2020-04-24 11:30:00,72.26,72.33,72.11,72.27,179002.0,59.1784,59.2357,59.0555,59.1865,179002.0
2020-04-24 11:40:00,72.28,72.29,72.18,72.27,157623.0,59.1947,59.2029,59.1128,59.1865,157623.0
2020-04-24 11:50:00,72.26,72.29,72.1,72.13,90639.0,59.1784,59.2029,59.0473,59.0719,90639.0
2020-04-24 12:00:00,72.13,72.2,72.05,72.1,91407.0,59.0719,59.1292,59.0064,59.0473,91407.0
2020-04-24 12:10:00,72.1,72.1,71.99,72.06,93317.0,59.0473,59.0473,58.9572,59.0146,93317.0
2020-04-24 12:20:00,72.06,72.08,71.87,72.06,181811.0,59.0146,59.0309,58.859,59.0146,181811.0
2020-04-24 12:30:00,72.07,72.1,71.88,72.09,144475.0,59.0228,59.0473,58.8672,59.0391,144475.0
2020-04-24 12:40:00,72.09,72.16,72.05,72.06,125879.0,59.0391,59.0965,59.0064,59.0146,125879.0
2020-04-24 12:50:00,72.06,72.07,71.95,72.0,103612.0,59.0146,59.0228,58.9245,58.9654,103612.0
2020-04-24 13:00:00,72.0,72.0,71.88,71.98,74643.0,58.9654,58.9654,58.8672,58.9491,74643.0
2020-04-24 13:10:00,71.99,72.12,71.97,72.12,87934.0,58.9572,59.0637,58.9409,59.0637,87934.0
2020-04-24 13:20:00,72.12,72.28,72.08,72.27,115711.0,59.0637,59.1947,59.0309,59.1865,115711.0
2020-04-24 13:30:00,72.28,72.39,72.27,72.3,143027.0,59.1947,59.2848,59.1865,59.2111,143027.0
2020-04-24 13:40:00,72.29,72.55,72.28,72.43,135910.0,59.2029,59.4159,59.1947,59.3176,135910.0
2020-04-24 13:50:00,72.43,72.65,72.41,72.64,138932.0,59.3176,59.4978,59.3012,59.4896,138932.0
2020-04-24 14:00:00,72.64,72.72,72.5,72.63,177350.0,59.4896,59.5551,59.3749,59.4814,177350.0
2020-04-24 14:10:00,72.62,72.75,72.59,72.73,88218.0,59.4732,59.5797,59.4486,59.5633,88218.0
2020-04-24 14:20:00,72.73,72.74,72.56,72.63,190824.0,59.5633,59.5715,59.424,59.4814,190824.0
2020-04-24 14:30:00,72.63,72.84,72.62,72.83,151788.0,59.4814,59.6534,59.4732,59.6452,151788.0
2020-04-24 14:40:00,72.83,72.88,72.74,72.87,118426.0,59.6452,59.6861,59.5715,59.6779,118426.0
2020-04-24 14:50:00,72.89,72.98,72.83,72.96,171499.0,59.6943,59.768,59.6452,59.7516,171499.0
2020-04-24 15:00:00,72.95,73.09,72.81,73.07,125340.0,59.7434,59.8581,59.6288,59.8417,125340.0
2020-04-24 15:10:00,73.07,73.1,72.91,73.03,154498.0,59.8417,59.8663,59.7107,59.809,154498.0
2020-04-24 15:20:00,73.03,73.11,72.92,73.05,136114.0,59.809,59.8745,59.7189,59.8253,136114.0
2020-04-24 15:30:00,73.06,73.07,72.95,73.01,356051.0,59.8335,59.8417,59.7434,59.7926,356051.0
2020-04-24 15:40:00,73.01,73.12,72.97,73.0,183729.0,59.7926,59.8827,59.7598,59.7844,183729.0
2020-04-24 15:50:00,73.01,73.01,72.65,72.76,326558.0,59.7926,59.7926,59.4978,59.5878,326558.0
2020-04-27 09:30:00,73.45,73.99,73.25,73.92,380359.0,60.1529,60.5952,59.9891,60.5378,380359.0
2020-04-27 09:40:00,73.91,73.91,73.46,73.53,282475.0,60.5297,60.5297,60.1611,60.2184,282475.0
2020-04-27 09:50:00,73.53,73.84,73.52,73.77,260717.0,60.2184,60.4723,60.2103,60.415,260717.0
2020-04-27 10:00:00,73.76,74.04,73.72,74.0,271510.0,60.4068,60.6361,60.374,60.6034,271510.0
2020-04-27 10:10:00,73.98,74.16,73.86,74.16,117818.0,60.587,60.7344,60.4887,60.7344,117818.0
2020-04-27 10:20:00,74.16,74.37,73.99,74.16,171990.0,60.7344,60.9064,60.5952,60.7344,171990.0
2020-04-27 10:30:00,74.17,74.29,74.08,74.22,126962.0,60.7426,60.8409,60.6689,60.7835,126962.0
2020-04-27 10:40:00,74.23,74.48,74.17,74.4,163553.0,60.7917,60.9965,60.7426,60.9309,163553.0
2020-04-27 10:50:00,74.39,74.55,74.31,74.33,134293.0,60.9228,61.0538,60.8572,60.8736,134293.0
2020-04-27 11:00:00,74.33,74.41,74.04,74.18,309771.0,60.8736,60.9391,60.6361,60.7508,309771.0
2020-04-27 11:10:00,74.17,74.28,74.1,74.25,143826.0,60.7426,60.8327,60.6853,60.8081,143826.0
2020-04-27 11:20:00,74.26,74.29,74.14,74.27,194434.0,60.8163,60.8409,60.718,60.8245,194434.0
2020-04-27 11:30:00,74.27,74.54,74.25,74.53,232350.0,60.8245,61.0456,60.8081,61.0374,232350.0
2020-04-27 11:40:00,74.53,74.63,74.39,74.53,210091.0,61.0374,61.1193,60.9228,61.0374,210091.0
2020-04-27 11:50:00,74.53,74.83,74.53,74.72,137869.0,61.0374,61.2831,61.0374,61.193,137869.0
2020-04-27 12:00:00,74.72,74.91,74.65,74.9,101648.0,61.193,61.3486,61.1357,61.3404,101648.0
2020-04-27 12:10:00,74.9,74.97,74.81,74.92,122135.0,61.3404,61.3978,61.2667,61.3568,122135.0
2020-04-27 12:20:00,74.91,75.0,74.76,74.99,96133.0,61.3486,61.4223,61.2258,61.4141,96133.0
2020-04-27 12:30:00,75.0,75.17,75.0,75.13,78745.0,61.4223,61.5615,61.4223,61.5288,78745.0
2020-04-27 12:40:00,75.15,75.23,75.12,75.2,123455.0,61.5452,61.6107,61.5206,61.5861,123455.0
2020-04-27 12:50:00,75.22,75.41,75.21,75.41,62412.0,61.6025,61.7581,61.5943,61.7581,62412.0
2020-04-27 13:00:00,75.4,75.4,75.18,75.27,82990.0,61.7499,61.7499,61.5697,61.6434,82990.0
2020-04-27 13:10:00,75.28,75.33,75.12,75.12,69532.0,61.6516,61.6926,61.5206,61.5206,69532.0
2020-04-27 13:20:00,75.13,75.24,75.09,75.18,67513.0,61.5288,61.6189,61.496,61.5697,67513.0
2020-04-27 13:30:00,75.19,75.29,75.14,75.25,101834.0,61.5779,61.6598,61.537,61.6271,101834.0
2020-04-27 13:40:00,75.25,75.25,75.1,75.11,78740.0,61.6271,61.6271,61.5042,61.5124,78740.0
2020-04-27 13:50:00,75.11,75.3,75.08,75.27,65427.0,61.5124,61.668,61.4878,61.6434,65427.0
2020-04-27 14:00:00,75.26,75.37,75.24,75.3,96664.0,61.6353,61.7253,61.6189,61.668,96664.0
2020-04-27 14:10:00,75.3,75.34,75.14,75.21,94453.0,61.668,61.7008,61.537,61.5943,94453.0
2020-04-27 14:20:00,75.2,75.34,75.18,75.28,206440.0,61.5861,61.7008,61.5697,61.6516,206440.0
2020-04-27 14:30:00,75.27,75.41,75.25,75.26,153838.0,61.6434,61.7581,61.6271,61.6353,153838.0
2020-04-27 14:40:00,75.27,75.44,75.27,75.43,164352.0,61.6434,61.7827,61.6434,61.7745,164352.0
2020-04-27 14:50:00,75.43,75.48,75.35,75.37,131201.0,61.7745,61.8154,61.709,61.7253,131201.0
2020-04-27 15:00:00,75.36,75.51,75.31,75.34,137564.0,61.7171,61.84,61.6762,61.7008,137564.0
2020-04-27 15:10:00,75.33,75.46,75.29,75.43,110259.0,61.6926,61.799,61.6598,61.7745,110259.0
2020-04-27 15:20:00,75.43,75.44,75.23,75.25,134466.0,61.7745,61.7827,61.6107,61.6271,134466.0
2020-04-27 15:30:00,75.26,75.4,75.23,75.32,145389.0,61.6353,61.7499,61.6107,61.6844,145389.0
2020-04-27 15:40:00,75.31,75.45,75.27,75.41,343324.0,61.6762,61.7909,61.6434,61.7581,343324.0
2020-04-27 15:50:00,75.42,75.46,75.22,75.24,696660.0,61.7663,61.799,61.6025,61.6189,696660.0
2020-04-28 09:30:00,76.68,77.56,76.68,77.19,242745.0,62.7982,63.5189,62.7982,63.2159,242745.0
2020-04-28 09:40:00,77.2,77.33,77.05,77.21,263156.0,63.224,63.3305,63.1012,63.2322,263156.0
2020-04-28 09:50:00,77.19,77.49,77.12,77.18,706146.0,63.2159,63.4615,63.1585,63.2077,706146.0
2020-04-28 10:00:00,77.17,77.3,76.92,77.29,297432.0,63.1995,63.3059,62.9947,63.2978,297432.0
2020-04-28 10:10:00,77.28,77.8,77.24,77.58,206935.0,63.2896,63.7154,63.2568,63.5353,206935.0
2020-04-28 10:20:00,77.59,77.59,77.06,77.1,183722.0,63.5434,63.5434,63.1094,63.1421,183722.0
2020-04-28 10:30:00,77.11,77.24,76.94,77.2,175919.0,63.1503,63.2568,63.0111,63.224,175919.0
2020-04-28 10:40:00,77.19,77.25,76.6,76.72,147156.0,63.2159,63.265,62.7327,62.8309,147156.0
2020-04-28 10:50:00,76.73,76.73,75.92,76.01,158989.0,62.8391,62.8391,62.1758,62.2495,158989.0
2020-04-28 11:00:00,76.03,76.59,75.95,76.53,211932.0,62.2659,62.7245,62.2003,62.6753,211932.0
2020-04-28 11:10:00,76.54,76.7,76.26,76.48,148065.0,62.6835,62.8146,62.4542,62.6344,148065.0
2020-04-28 11:20:00,76.49,76.61,76.4,76.48,97688.0,62.6426,62.7409,62.5689,62.6344,97688.0
2020-04-28 11:30:00,76.48,76.71,76.41,76.57,187204.0,62.6344,62.8228,62.5771,62.7081,187204.0
2020-04-28 11:40:00,76.56,76.85,76.5,76.7,109935.0,62.6999,62.9374,62.6508,62.8146,109935.0
2020-04-28 11:50:00,76.69,76.73,76.48,76.59,113975.0,62.8064,62.8391,62.6344,62.7245,113975.0
2020-04-28 12:00:00,76.59,76.69,76.45,76.69,66402.0,62.7245,62.8064,62.6098,62.8064,66402.0
2020-04-28 12:10:00,76.69,76.78,76.35,76.4,110660.0,62.8064,62.8801,62.5279,62.5689,110660.0
2020-04-28 12:20:00,76.42,76.54,76.33,76.42,112932.0,62.5853,62.6835,62.5115,62.5853,112932.0
2020-04-28 12:30:00,76.4,76.53,76.37,76.46,85871.0,62.5689,62.6753,62.5443,62.618,85871.0
2020-04-28 12:40:00,76.45,76.53,76.33,76.48,97990.0,62.6098,62.6753,62.5115,62.6344,97990.0
2020-04-28 12:50:00,76.47,76.77,76.41,76.71,74160.0,62.6262,62.8719,62.5771,62.8228,74160.0
2020-04-28 13:00:00,76.73,76.92,76.64,76.87,74796.0,62.8391,62.9947,62.7654,62.9538,74796.0
2020-04-28 13:10:00,76.87,76.91,76.76,76.76,92200.0,62.9538,62.9865,62.8637,62.8637,92200.0
2020-04-28 13:20:00,76.75,77.0,76.69,76.98,101045.0,62.8555,63.0603,62.8064,63.0439,101045.0
2020-04-28 13:30:00,76.98,77.05,76.8,76.86,96068.0,63.0439,63.1012,62.8965,62.9456,96068.0
2020-04-28 13:40:00,76.88,77.09,76.84,77.01,94358.0,62.962,63.134,62.9292,63.0684,94358.0
2020-04-28 13:50:00,77.01,77.05,76.74,76.78,108139.0,63.0684,63.1012,62.8473,62.8801,108139.0
2020-04-28 14:00:00,76.79,76.91,76.75,76.87,95468.0,62.8883,62.9865,62.8555,62.9538,95468.0
2020-04-28 14:10:00,76.88,76.94,76.79,76.8,139022.0,62.962,63.0111,62.8883,62.8965,139022.0
2020-04-28 14:20:00,76.81,76.86,76.68,76.76,107733.0,62.9046,62.9456,62.7982,62.8637,107733.0
2020-04-28 14:30:00,76.76,76.83,76.63,76.65,149827.0,62.8637,62.921,62.7572,62.7736,149827.0
2020-04-28 14:40:00,76.64,76.75,76.61,76.73,137106.0,62.7654,62.8555,62.7409,62.8391,137106.0
2020-04-28 14:50:00,76.73,76.81,76.59,76.65,145294.0,62.8391,62.9046,62.7245,62.7736,145294.0
2020-04-28 15:00:00,76.66,76.74,76.54,76.56,157952.0,62.7818,62.8473,62.6835,62.6999,157952.0
2020-04-28 15:10:00,76.55,76.65,76.52,76.6,153266.0,62.6917,62.7736,62.6671,62.7327,153266.0
2020-04-28 15:20:00,76.58,76.69,76.34,76.59,256047.0,62.7163,62.8064,62.5197,62.7245,256047.0
2020-04-28 15:30:00,76.57,76.59,76.31,76.42,427070.0,62.7081,62.7245,62.4952,62.5853,427070.0
2020-04-28 15:40:00,76.42,76.47,76.04,76.04,283432.0,62.5853,62.6262,62.274,62.274,283432.0
2020-04-28 15:50:00,76.02,76.07,75.8,75.88,931552.0,62.2577,62.2986,62.0775,62.143,931552.0
2020-04-29 09:30:00,77.5,77.84,77.25,77.27,335293.0,63.4697,63.7482,63.265,63.2814,335293.0
2020-04-29 09:40:00,77.26,77.3,76.84,77.18,207764.0,63.2732,63.3059,62.9292,63.2077,207764.0
2020-04-29 09:50:00,77.19,77.42,77.16,77.4,185467.0,63.2159,63.4042,63.1913,63.3878,185467.0
2020-04-29 10:00:00,77.45,77.45,77.01,77.03,150303.0,63.4288,63.4288,63.0684,63.0848,150303.0
2020-04-29 10:10:00,77.03,77.18,76.82,76.95,150775.0,63.0848,63.2077,62.9128,63.0193,150775.0
2020-04-29 10:20:00,76.95,76.97,76.68,76.85,137466.0,63.0193,63.0357,62.7982,62.9374,137466.0
2020-04-29 10:30:00,76.85,76.99,76.77,76.95,67692.0,62.9374,63.0521,62.8719,63.0193,67692.0
2020-04-29 10:40:00,76.97,77.2,76.96,77.15,120121.0,63.0357,63.224,63.0275,63.1831,120121.0
2020-04-29 10:50:00,77.16,77.37,77.09,77.25,119218.0,63.1913,63.3633,63.134,63.265,119218.0
2020-04-29 11:00:00,77.25,77.43,77.23,77.35,135107.0,63.265,63.4124,63.2486,63.3469,135107.0
2020-04-29 11:10:00,77.36,77.59,77.34,77.57,140613.0,63.3551,63.5434,63.3387,63.5271,140613.0
2020-04-29 11:20:00,77.59,77.7,77.56,77.61,157206.0,63.5434,63.6335,63.5189,63.5598,157206.0
2020-04-29 11:30:00,77.61,77.62,77.43,77.48,136030.0,63.5598,63.568,63.4124,63.4534,136030.0
2020-04-29 11:40:00,77.49,77.54,77.37,77.46,144588.0,63.4615,63.5025,63.3633,63.437,144588.0
2020-04-29 11:50:00,77.47,77.74,77.41,77.73,437781.0,63.4452,63.6663,63.396,63.6581,437781.0
2020-04-29 12:00:00,77.73,77.98,77.72,77.93,283867.0,63.6581,63.8628,63.6499,63.8219,283867.0
2020-04-29 12:10:00,77.94,77.97,77.79,77.84,126524.0,63.8301,63.8546,63.7072,63.7482,126524.0
2020-04-29 12:20:00,77.85,77.94,77.78,77.91,99994.0,63.7564,63.8301,63.699,63.8055,99994.0
2020-04-29 12:30:00,77.91,78.0,77.76,77.98,96651.0,63.8055,63.8792,63.6827,63.8628,96651.0
2020-04-29 12:40:00,77.99,78.05,77.92,78.02,74031.0,63.871,63.9202,63.8137,63.8956,74031.0
2020-04-29 12:50:00,78.02,78.05,77.88,77.93,93734.0,63.8956,63.9202,63.7809,63.8219,93734.0
2020-04-29 13:00:00,77.94,77.99,77.85,77.93,78782.0,63.8301,63.871,63.7564,63.8219,78782.0
2020-04-29 13:10:00,77.95,78.05,77.92,77.98,62799.0,63.8383,63.9202,63.8137,63.8628,62799.0
2020-04-29 13:20:00,77.98,78.05,77.84,77.92,46287.0,63.8628,63.9202,63.7482,63.8137,46287.0
2020-04-29 13:30:00,77.91,77.91,77.63,77.83,85381.0,63.8055,63.8055,63.5762,63.74,85381.0
2020-04-29 13:40:00,77.83,77.92,77.74,77.89,148131.0,63.74,63.8137,63.6663,63.7891,148131.0
2020-04-29 13:50:00,77.88,77.92,77.63,77.68,110606.0,63.7809,63.8137,63.5762,63.6171,110606.0
2020-04-29 14:00:00,77.71,77.8,77.46,77.54,91292.0,63.6417,63.7154,63.437,63.5025,91292.0
2020-04-29 14:10:00,77.55,77.73,77.49,77.62,169917.0,63.5107,63.6581,63.4615,63.568,169917.0
2020-04-29 14:20:00,77.63,77.88,77.61,77.74,116976.0,63.5762,63.7809,63.5598,63.6663,116976.0
2020-04-29 14:30:00,77.79,77.91,77.65,77.85,167626.0,63.7072,63.8055,63.5926,63.7564,167626.0
2020-04-29 14:40:00,77.85,77.92,77.65,77.65,114300.0,63.7564,63.8137,63.5926,63.5926,114300.0
2020-04-29 14:50:00,77.66,77.76,77.59,77.71,147101.0,63.6008,63.6827,63.5434,63.6417,147101.0
2020-04-29 15:00:00,77.71,77.8,77.62,77.68,124605.0,63.6417,63.7154,63.568,63.6171,124605.0
2020-04-29 15:10:00,77.68,77.68,77.33,77.37,152741.0,63.6171,63.6171,63.3305,63.3633,152741.0
2020-04-29 15:20:00,77.37,77.53,77.29,77.48,107694.0,63.3633,63.4943,63.2978,63.4534,107694.0
2020-04-29 15:30:00,77.49,77.5,77.22,77.39,209070.0,63.4615,63.4697,63.2404,63.3796,209070.0
2020-04-29 15:40:00,77.39,77.52,77.26,77.29,443407.0,63.3796,63.4861,63.2732,63.2978,443407.0
2020-04-29 15:50:00,77.3,77.3,76.91,77.01,876037.0,63.3059,63.3059,62.9865,63.0684,876037.0
2020-04-30 09:30:00,75.87,75.87,75.03,75.33,680353.0,62.1348,62.1348,61.4469,61.6926,680353.0
2020-04-30 09:40:00,75.32,75.81,75.21,75.29,448474.0,61.6844,62.0857,61.5943,61.6598,448474.0
2020-04-30 09:50:00,75.28,75.38,74.9,75.21,226783.0,61.6516,61.7335,61.3404,61.5943,226783.0
2020-04-30 10:00:00,75.21,75.53,74.91,75.22,231522.0,61.5943,61.8564,61.3486,61.6025,231522.0
2020-04-30 10:10:00,75.23,75.72,75.15,75.72,169136.0,61.6107,62.012,61.5452,62.012,169136.0
2020-04-30 10:20:00,75.73,75.99,75.58,75.97,103941.0,62.0202,62.2331,61.8973,62.2167,103941.0
2020-04-30 10:30:00,75.98,76.09,75.91,75.97,141757.0,62.2249,62.315,62.1676,62.2167,141757.0
2020-04-30 10:40:00,75.94,76.04,75.59,75.71,128721.0,62.1921,62.274,61.9055,62.0038,128721.0
2020-04-30 10:50:00,75.7,75.93,75.63,75.64,97879.0,61.9956,62.184,61.9383,61.9465,97879.0
2020-04-30 11:00:00,75.65,75.84,75.57,75.74,146930.0,61.9546,62.1103,61.8891,62.0284,146930.0
2020-04-30 11:10:00,75.75,75.81,75.51,75.57,89378.0,62.0365,62.0857,61.84,61.8891,89378.0
2020-04-30 11:20:00,75.56,75.57,75.41,75.44,96576.0,61.8809,61.8891,61.7581,61.7827,96576.0
2020-04-30 11:30:00,75.43,75.61,75.43,75.58,83279.0,61.7745,61.9219,61.7745,61.8973,83279.0
2020-04-30 11:40:00,75.57,75.6,75.3,75.3,128085.0,61.8891,61.9137,61.668,61.668,128085.0
2020-04-30 11:50:00,75.32,75.43,75.16,75.19,85148.0,61.6844,61.7745,61.5534,61.5779,85148.0
2020-04-30 12:00:00,75.19,75.21,74.9,74.95,548288.0,61.5779,61.5943,61.3404,61.3814,548288.0
2020-04-30 12:10:00,74.95,75.19,74.93,75.09,154076.0,61.3814,61.5779,61.365,61.496,154076.0
2020-04-30 12:20:00,75.09,75.12,74.91,74.96,361666.0,61.496,61.5206,61.3486,61.3896,361666.0
2020-04-30 12:30:00,74.96,75.06,74.81,75.05,233009.0,61.3896,61.4715,61.2667,61.4633,233009.0
2020-04-30 12:40:00,75.05,75.43,74.86,75.43,136115.0,61.4633,61.7745,61.3077,61.7745,136115.0
2020-04-30 12:50:00,75.43,75.62,75.4,75.52,95231.0,61.7745,61.9301,61.7499,61.8482,95231.0
2020-04-30 13:00:00,75.51,75.59,75.35,75.52,148215.0,61.84,61.9055,61.709,61.8482,148215.0
2020-04-30 13:10:00,75.52,75.78,75.51,75.77,61951.0,61.8482,62.0611,61.84,62.0529,61951.0
2020-04-30 13:20:00,75.78,75.82,75.68,75.69,70148.0,62.0611,62.0939,61.9792,61.9874,70148.0
2020-04-30 13:30:00,75.69,75.7,75.53,75.58,86119.0,61.9874,61.9956,61.8564,61.8973,86119.0
2020-04-30 13:40:00,75.58,75.63,75.48,75.59,78528.0,61.8973,61.9383,61.8154,61.9055,78528.0
2020-04-30 13:50:00,75.57,75.72,75.51,75.59,78233.0,61.8891,62.012,61.84,61.9055,78233.0
2020-04-30 14:00:00,75.58,75.62,75.42,75.45,84472.0,61.8973,61.9301,61.7663,61.7909,84472.0
2020-04-30 14:10:00,75.47,75.59,75.45,75.52,47148.0,61.8072,61.9055,61.7909,61.8482,47148.0
2020-04-30 14:20:00,75.51,75.67,75.51,75.59,68301.0,61.84,61.971,61.84,61.9055,68301.0
2020-04-30 14:30:00,75.59,75.77,75.58,75.65,90745.0,61.9055,62.0529,61.8973,61.9546,90745.0
2020-04-30 14:40:00,75.64,75.68,75.54,75.6,210542.0,61.9465,61.9792,61.8646,61.9137,210542.0
2020-04-30 14:50:00,75.6,75.65,75.5,75.65,123870.0,61.9137,61.9546,61.8318,61.9546,123870.0
2020-04-30 15:00:00,75.65,75.72,75.52,75.67,115026.0,61.9546,62.012,61.8482,61.971,115026.0
2020-04-30 15:10:00,75.67,75.89,75.62,75.78,156741.0,61.971,62.1512,61.9301,62.0611,156741.0
2020-04-30 15:20:00,75.77,75.82,75.64,75.73,186748.0,62.0529,62.0939,61.9465,62.0202,186748.0
2020-04-30 15:30:00,75.73,75.83,75.66,75.78,168569.0,62.0202,62.1021,61.9628,62.0611,168569.0
2020-04-30 15:40:00,75.79,75.94,75.73,75.82,423475.0,62.0693,62.1921,62.0202,62.0939,423475.0
2020-04-30 15:50:00,75.83,76.36,75.83,76.1,1091917.0,62.1021,62.5361,62.1021,62.3232,1091917.0
2020-05-01 09:30:00,74.08,74.25,73.84,73.85,188655.0,60.6689,60.8081,60.4723,60.4805,188655.0
2020-05-01 09:40:00,73.85,74.03,73.7,73.8,243631.0,60.4805,60.6279,60.3577,60.4396,243631.0
2020-05-01 09:50:00,73.79,73.91,73.52,73.65,257063.0,60.4314,60.5297,60.2103,60.3167,257063.0
2020-05-01 10:00:00,73.65,73.96,73.51,73.83,178870.0,60.3167,60.5706,60.2021,60.4641,178870.0
2020-05-01 10:10:00,73.81,74.02,73.74,73.86,113122.0,60.4478,60.6197,60.3904,60.4887,113122.0
2020-05-01 10:20:00,73.84,74.03,73.81,74.01,128909.0,60.4723,60.6279,60.4478,60.6115,128909.0
2020-05-01 10:30:00,74.01,74.37,74.01,74.26,174640.0,60.6115,60.9064,60.6115,60.8163,174640.0
2020-05-01 10:40:00,74.26,74.31,74.05,74.11,137042.0,60.8163,60.8572,60.6443,60.6934,137042.0
2020-05-01 10:50:00,74.1,74.21,73.86,73.92,139530.0,60.6853,60.7753,60.4887,60.5378,139530.0
2020-05-01 11:00:00,73.91,73.98,73.73,73.84,97776.0,60.5297,60.587,60.3822,60.4723,97776.0
2020-05-01 11:10:00,73.84,73.84,73.64,73.64,55455.0,60.4723,60.4723,60.3085,60.3085,55455.0
2020-05-01 11:20:00,73.64,73.68,73.46,73.55,170237.0,60.3085,60.3413,60.1611,60.2348,170237.0
2020-05-01 11:30:00,73.52,73.57,73.37,73.41,115241.0,60.2103,60.2512,60.0874,60.1202,115241.0
2020-05-01 11:40:00,73.41,73.42,72.89,72.91,70674.0,60.1202,60.1284,59.6943,59.7107,70674.0
2020-05-01 11:50:00,72.9,73.03,72.76,73.03,152004.0,59.7025,59.809,59.5878,59.809,152004.0
2020-05-01 12:00:00,73.02,73.16,72.85,73.11,90093.0,59.8008,59.9154,59.6615,59.8745,90093.0
2020-05-01 12:10:00,73.13,73.38,73.13,73.2,107142.0,59.8909,60.0956,59.8909,59.9482,107142.0
2020-05-01 12:20:00,73.21,73.31,73.15,73.16,84191.0,59.9564,60.0383,59.9072,59.9154,84191.0
2020-05-01 12:30:00,73.16,73.23,73.05,73.23,65564.0,59.9154,59.9728,59.8253,59.9728,65564.0
2020-05-01 12:40:00,73.23,73.3,73.13,73.22,143858.0,59.9728,60.0301,59.8909,59.9646,143858.0
2020-05-01 12:50:00,73.22,73.31,73.19,73.2,91843.0,59.9646,60.0383,59.94,59.9482,91843.0
2020-05-01 13:00:00,73.21,73.4,73.2,73.23,47655.0,59.9564,60.112,59.9482,59.9728,47655.0
2020-05-01 13:10:00,73.21,73.28,73.05,73.06,57147.0,59.9564,60.0137,59.8253,59.8335,57147.0
2020-05-01 13:20:00,73.06,73.23,72.97,73.21,76443.0,59.8335,59.9728,59.7598,59.9564,76443.0
2020-05-01 13:30:00,73.21,73.32,73.1,73.1,74650.0,59.9564,60.0465,59.8663,59.8663,74650.0
2020-05-01 13:40:00,73.1,73.2,72.99,73.03,66668.0,59.8663,59.9482,59.7762,59.809,66668.0
2020-05-01 13:50:00,73.04,73.22,73.03,73.19,127193.0,59.8172,59.9646,59.809,59.94,127193.0
2020-05-01 14:00:00,73.19,73.49,73.1,73.37,75785.0,59.94,60.1857,59.8663,60.0874,75785.0
2020-05-01 14:10:00,73.36,73.42,73.23,73.37,79015.0,60.0792,60.1284,59.9728,60.0874,79015.0
2020-05-01 14:20:00,73.37,73.51,73.36,73.47,306277.0,60.0874,60.2021,60.0792,60.1693,306277.0
2020-05-01 14:30:00,73.47,73.49,73.4,73.48,121875.0,60.1693,60.1857,60.112,60.1775,121875.0
2020-05-01 14:40:00,73.48,73.56,73.42,73.42,104573.0,60.1775,60.243,60.1284,60.1284,104573.0
2020-05-01 14:50:00,73.41,73.48,73.34,73.44,89631.0,60.1202,60.1775,60.0628,60.1447,89631.0
2020-05-01 15:00:00,73.44,73.53,73.34,73.42,122059.0,60.1447,60.2184,60.0628,60.1284,122059.0
2020-05-01 15:10:00,73.43,73.68,73.41,73.63,130754.0,60.1365,60.3413,60.1202,60.3003,130754.0
2020-05-01 15:20:00,73.65,73.67,73.46,73.48,164941.0,60.3167,60.3331,60.1611,60.1775,164941.0
2020-05-01 15:30:00,73.48,73.56,73.33,73.48,274463.0,60.1775,60.243,60.0547,60.1775,274463.0
2020-05-01 15:40:00,73.49,73.64,73.41,73.62,256031.0,60.1857,60.3085,60.1202,60.2922,256031.0
2020-05-01 15:50:00,73.6,73.6,73.27,73.51,490299.0,60.2758,60.2758,60.0055,60.2021,490299.0
2020-05-04 09:30:00,72.66,72.67,71.95,72.35,299365.0,59.5059,59.5141,58.9245,59.2521,299365.0
2020-05-04 09:40:00,72.37,72.78,72.26,72.69,228882.0,59.2684,59.6042,59.1784,59.5305,228882.0
2020-05-04 09:50:00,72.69,72.75,72.5,72.59,210790.0,59.5305,59.5797,59.3749,59.4486,210790.0
2020-05-04 10:00:00,72.6,72.66,71.95,71.98,178852.0,59.4568,59.5059,58.9245,58.9491,178852.0
2020-05-04 10:10:00,71.97,72.43,71.89,72.26,175871.0,58.9409,59.3176,58.8753,59.1784,175871.0
2020-05-04 10:20:00,72.27,72.32,71.93,71.99,203114.0,59.1865,59.2275,58.9081,58.9572,203114.0
2020-05-04 10:30:00,71.97,72.0,71.71,71.88,177772.0,58.9409,58.9654,58.7279,58.8672,177772.0
2020-05-04 10:40:00,71.9,71.96,71.73,71.92,108921.0,58.8835,58.9327,58.7443,58.8999,108921.0
2020-05-04 10:50:00,71.93,72.0,71.65,71.68,105834.0,58.9081,58.9654,58.6788,58.7034,105834.0
2020-05-04 11:00:00,71.7,71.95,71.56,71.92,163622.0,58.7197,58.9245,58.6051,58.8999,163622.0
2020-05-04 11:10:00,71.91,72.16,71.81,72.15,168698.0,58.8917,59.0965,58.8098,59.0883,168698.0
2020-05-04 11:20:00,72.14,72.26,72.02,72.13,177507.0,59.0801,59.1784,58.9818,59.0719,177507.0
2020-05-04 11:30:00,72.12,72.27,72.0,72.23,103719.0,59.0637,59.1865,58.9654,59.1538,103719.0
2020-05-04 11:40:00,72.26,72.29,72.15,72.25,90867.0,59.1784,59.2029,59.0883,59.1702,90867.0
2020-05-04 11:50:00,72.25,72.37,72.19,72.2,111004.0,59.1702,59.2684,59.121,59.1292,111004.0
2020-05-04 12:00:00,72.2,72.32,72.2,72.31,89763.0,59.1292,59.2275,59.1292,59.2193,89763.0
2020-05-04 12:10:00,72.3,72.42,72.27,72.37,101111.0,59.2111,59.3094,59.1865,59.2684,101111.0
2020-05-04 12:20:00,72.38,72.63,72.34,72.48,89056.0,59.2766,59.4814,59.2439,59.3585,89056.0
2020-05-04 12:30:00,72.48,72.54,72.26,72.28,83852.0,59.3585,59.4077,59.1784,59.1947,83852.0
2020-05-04 12:40:00,72.29,72.38,72.24,72.29,95316.0,59.2029,59.2766,59.162,59.2029,95316.0
2020-05-04 12:50:00,72.3,72.39,72.25,72.39,79399.0,59.2111,59.2848,59.1702,59.2848,79399.0
2020-05-04 13:00:00,72.39,72.39,72.27,72.34,83449.0,59.2848,59.2848,59.1865,59.2439,83449.0
2020-05-04 13:10:00,72.33,72.35,72.15,72.21,141425.0,59.2357,59.2521,59.0883,59.1374,141425.0
2020-05-04 13:20:00,72.21,72.33,72.17,72.29,79987.0,59.1374,59.2357,59.1047,59.2029,79987.0
2020-05-04 13:30:00,72.29,72.46,72.29,72.46,67845.0,59.2029,59.3422,59.2029,59.3422,67845.0
2020-05-04 13:40:00,72.46,72.54,72.43,72.48,108254.0,59.3422,59.4077,59.3176,59.3585,108254.0
2020-05-04 13:50:00,72.49,72.67,72.48,72.62,241087.0,59.3667,59.5141,59.3585,59.4732,241087.0
2020-05-04 14:00:00,72.62,72.7,72.61,72.68,84619.0,59.4732,59.5387,59.465,59.5223,84619.0
2020-05-04 14:10:00,72.68,72.8,72.68,72.74,92863.0,59.5223,59.6206,59.5223,59.5715,92863.0
2020-05-04 14:20:00,72.74,72.77,72.59,72.62,118349.0,59.5715,59.596,59.4486,59.4732,118349.0
2020-05-04 14:30:00,72.62,72.71,72.49,72.51,91530.0,59.4732,59.5469,59.3667,59.3831,91530.0
2020-05-04 14:40:00,72.51,72.68,72.49,72.68,77518.0,59.3831,59.5223,59.3667,59.5223,77518.0
2020-05-04 14:50:00,72.69,72.9,72.67,72.86,236488.0,59.5305,59.7025,59.5141,59.6697,236488.0
2020-05-04 15:00:00,72.86,72.94,72.76,72.93,160455.0,59.6697,59.7353,59.5878,59.7271,160455.0
2020-05-04 15:10:00,72.94,73.15,72.9,73.08,169141.0,59.7353,59.9072,59.7025,59.8499,169141.0
2020-05-04 15:20:00,73.08,73.15,72.97,73.02,99054.0,59.8499,59.9072,59.7598,59.8008,99054.0
2020-05-04 15:30:00,73.01,73.24,72.99,73.16,146334.0,59.7926,59.9809,59.7762,59.9154,146334.0
2020-05-04 15:40:00,73.16,73.24,73.13,73.23,121516.0,59.9154,59.9809,59.8909,59.9728,121516.0
2020-05-04 15:50:00,73.2,73.22,73.05,73.16,535253.0,59.9482,59.9646,59.8253,59.9154,535253.0
2020-05-05 09:30:00,73.9,74.63,73.9,74.05,281420.0,60.5215,61.1193,60.5215,60.6443,281420.0
2020-05-05 09:40:00,74.04,74.2,73.9,74.14,133562.0,60.6361,60.7672,60.5215,60.718,133562.0
2020-05-05 09:50:00,74.11,74.5,74.11,74.46,204400.0,60.6934,61.0128,60.6934,60.9801,204400.0
2020-05-05 10:00:00,74.49,74.54,74.27,74.42,127836.0,61.0047,61.0456,60.8245,60.9473,127836.0
2020-05-05 10:10:00,74.42,74.52,74.21,74.23,101723.0,60.9473,61.0292,60.7753,60.7917,101723.0
2020-05-05 10:20:00,74.24,74.33,74.0,74.11,87636.0,60.7999,60.8736,60.6034,60.6934,87636.0
2020-05-05 10:30:00,74.09,74.27,74.04,74.23,99677.0,60.6771,60.8245,60.6361,60.7917,99677.0
2020-05-05 10:40:00,74.24,74.28,74.0,74.02,93119.0,60.7999,60.8327,60.6034,60.6197,93119.0
2020-05-05 10:50:00,74.03,74.19,73.96,74.09,106317.0,60.6279,60.759,60.5706,60.6771,106317.0
2020-05-05 11:00:00,74.09,74.32,74.07,74.3,96933.0,60.6771,60.8654,60.6607,60.849,96933.0
2020-05-05 11:10:00,74.28,74.28,74.08,74.11,135035.0,60.8327,60.8327,60.6689,60.6934,135035.0
2020-05-05 11:20:00,74.11,74.38,74.04,74.38,107124.0,60.6934,60.9146,60.6361,60.9146,107124.0
2020-05-05 11:30:00,74.38,74.62,74.37,74.56,109856.0,60.9146,61.1111,60.9064,61.062,109856.0
2020-05-05 11:40:00,74.55,74.62,74.49,74.53,82528.0,61.0538,61.1111,61.0047,61.0374,82528.0
2020-05-05 11:50:00,74.54,74.54,74.4,74.46,83014.0,61.0456,61.0456,60.9309,60.9801,83014.0
2020-05-05 12:00:00,74.47,74.6,74.43,74.51,71296.0,60.9883,61.0947,60.9555,61.021,71296.0
2020-05-05 12:10:00,74.51,74.63,74.5,74.59,60933.0,61.021,61.1193,61.0128,61.0865,60933.0
2020-05-05 12:20:00,74.59,74.61,74.46,74.54,106372.0,61.0865,61.1029,60.9801,61.0456,106372.0
2020-05-05 12:30:00,74.54,74.66,74.42,74.43,56957.0,61.0456,61.1439,60.9473,60.9555,56957.0
2020-05-05 12:40:00,74.45,74.47,74.32,74.33,72765.0,60.9719,60.9883,60.8654,60.8736,72765.0
2020-05-05 12:50:00,74.34,74.45,74.32,74.36,80735.0,60.8818,60.9719,60.8654,60.8982,80735.0
2020-05-05 13:00:00,74.37,74.43,74.19,74.23,129042.0,60.9064,60.9555,60.759,60.7917,129042.0
2020-05-05 13:10:00,74.22,74.29,74.17,74.22,57322.0,60.7835,60.8409,60.7426,60.7835,57322.0
2020-05-05 13:20:00,74.21,74.21,74.04,74.09,93571.0,60.7753,60.7753,60.6361,60.6771,93571.0
2020-05-05 13:30:00,74.08,74.18,74.07,74.13,66235.0,60.6689,60.7508,60.6607,60.7098,66235.0
2020-05-05 13:40:00,74.11,74.2,74.06,74.18,95474.0,60.6934,60.7672,60.6525,60.7508,95474.0
2020-05-05 13:50:00,74.19,74.32,74.14,74.26,100546.0,60.759,60.8654,60.718,60.8163,100546.0
2020-05-05 14:00:00,74.27,74.43,74.24,74.38,69825.0,60.8245,60.9555,60.7999,60.9146,69825.0
2020-05-05 14:10:00,74.37,74.48,74.3,74.45,76327.0,60.9064,60.9965,60.849,60.9719,76327.0
2020-05-05 14:20:00,74.46,74.48,74.31,74.31,82652.0,60.9801,60.9965,60.8572,60.8572,82652.0
2020-05-05 14:30:00,74.31,74.34,74.14,74.18,194289.0,60.8572,60.8818,60.718,60.7508,194289.0
2020-05-05 14:40:00,74.19,74.3,74.13,74.28,78286.0,60.759,60.849,60.7098,60.8327,78286.0
2020-05-05 14:50:00,74.26,74.39,74.23,74.38,93458.0,60.8163,60.9228,60.7917,60.9146,93458.0
2020-05-05 15:00:00,74.38,74.42,74.28,74.4,134245.0,60.9146,60.9473,60.8327,60.9309,134245.0
2020-05-05 15:10:00,74.4,74.41,74.01,74.04,208820.0,60.9309,60.9391,60.6115,60.6361,208820.0
2020-05-05 15:20:00,74.03,74.1,73.74,73.89,376787.0,60.6279,60.6853,60.3904,60.5133,376787.0
2020-05-05 15:30:00,73.88,73.88,73.47,73.59,196430.0,60.5051,60.5051,60.1693,60.2676,196430.0
2020-05-05 15:40:00,73.59,73.78,73.53,73.59,183318.0,60.2676,60.4232,60.2184,60.2676,183318.0
2020-05-05 15:50:00,73.6,73.81,73.43,73.54,672731.0,60.2758,60.4478,60.1365,60.2266,672731.0
2020-05-06 09:30:00,73.79,74.15,73.69,73.7,288695.0,60.4314,60.7262,60.3495,60.3577,288695.0
2020-05-06 09:40:00,73.71,73.82,73.49,73.67,255867.0,60.3659,60.4559,60.1857,60.3331,255867.0
2020-05-06 09:50:00,73.66,73.74,73.26,73.44,244352.0,60.3249,60.3904,59.9973,60.1447,244352.0
2020-05-06 10:00:00,73.45,73.48,72.96,73.11,124019.0,60.1529,60.1775,59.7516,59.8745,124019.0
2020-05-06 10:10:00,73.1,73.34,72.89,73.31,153150.0,59.8663,60.0628,59.6943,60.0383,153150.0
2020-05-06 10:20:00,73.29,73.45,73.27,73.33,189686.0,60.0219,60.1529,60.0055,60.0547,189686.0
2020-05-06 10:30:00,73.35,73.41,73.26,73.34,198857.0,60.071,60.1202,59.9973,60.0628,198857.0
2020-05-06 10:40:00,73.34,73.82,73.31,73.7,213097.0,60.0628,60.4559,60.0383,60.3577,213097.0
2020-05-06 10:50:00,73.71,73.75,73.36,73.42,81838.0,60.3659,60.3986,60.0792,60.1284,81838.0
2020-05-06 11:00:00,73.43,73.52,73.18,73.22,105955.0,60.1365,60.2103,59.9318,59.9646,105955.0
2020-05-06 11:10:00,73.22,73.23,72.9,72.92,108198.0,59.9646,59.9728,59.7025,59.7189,108198.0
2020-05-06 11:20:00,72.92,72.92,72.67,72.77,158094.0,59.7189,59.7189,59.5141,59.596,158094.0
2020-05-06 11:30:00,72.77,72.96,72.73,72.85,170060.0,59.596,59.7516,59.5633,59.6615,170060.0
2020-05-06 11:40:00,72.84,72.88,72.61,72.68,152103.0,59.6534,59.6861,59.465,59.5223,152103.0
2020-05-06 11:50:00,72.66,72.68,72.41,72.67,129706.0,59.5059,59.5223,59.3012,59.5141,129706.0
2020-05-06 12:00:00,72.64,72.77,72.52,72.54,66773.0,59.4896,59.596,59.3913,59.4077,66773.0
2020-05-06 12:10:00,72.54,72.66,72.41,72.63,140302.0,59.4077,59.5059,59.3012,59.4814,140302.0
2020-05-06 12:20:00,72.62,72.74,72.53,72.68,156578.0,59.4732,59.5715,59.3995,59.5223,156578.0
2020-05-06 12:30:00,72.69,72.72,72.58,72.65,116889.0,59.5305,59.5551,59.4404,59.4978,116889.0
2020-05-06 12:40:00,72.65,72.79,72.56,72.77,87242.0,59.4978,59.6124,59.424,59.596,87242.0
2020-05-06 12:50:00,72.77,72.86,72.65,72.65,108694.0,59.596,59.6697,59.4978,59.4978,108694.0
2020-05-06 13:00:00,72.67,72.75,72.59,72.72,82649.0,59.5141,59.5797,59.4486,59.5551,82649.0
2020-05-06 13:10:00,72.72,72.72,72.57,72.64,89433.0,59.5551,59.5551,59.4322,59.4896,89433.0
2020-05-06 13:20:00,72.63,72.74,72.46,72.72,93008.0,59.4814,59.5715,59.3422,59.5551,93008.0
2020-05-06 13:30:00,72.71,72.89,72.7,72.87,92947.0,59.5469,59.6943,59.5387,59.6779,92947.0
2020-05-06 13:40:00,72.87,72.94,72.81,72.84,87253.0,59.6779,59.7353,59.6288,59.6534,87253.0
2020-05-06 13:50:00,72.85,72.94,72.82,72.86,81086.0,59.6615,59.7353,59.637,59.6697,81086.0
2020-05-06 14:00:00,72.85,72.89,72.7,72.81,155447.0,59.6615,59.6943,59.5387,59.6288,155447.0
2020-05-06 14:10:00,72.81,72.82,72.57,72.68,112570.0,59.6288,59.637,59.4322,59.5223,112570.0
2020-05-06 14:20:00,72.67,72.78,72.62,72.62,139558.0,59.5141,59.6042,59.4732,59.4732,139558.0
2020-05-06 14:30:00,72.62,72.88,72.56,72.82,127458.0,59.4732,59.6861,59.424,59.637,127458.0
2020-05-06 14:40:00,72.82,73.03,72.81,73.0,112377.0,59.637,59.809,59.6288,59.7844,112377.0
2020-05-06 14:50:00,72.99,73.03,72.81,72.83,145801.0,59.7762,59.809,59.6288,59.6452,145801.0
2020-05-06 15:00:00,72.83,73.06,72.77,73.02,135921.0,59.6452,59.8335,59.596,59.8008,135921.0
2020-05-06 15:10:00,73.02,73.05,72.84,72.94,193713.0,59.8008,59.8253,59.6534,59.7353,193713.0
2020-05-06 15:20:00,72.95,72.98,72.67,72.7,203683.0,59.7434,59.768,59.5141,59.5387,203683.0
2020-05-06 15:30:00,72.7,72.7,72.4,72.54,199454.0,59.5387,59.5387,59.293,59.4077,199454.0
2020-05-06 15:40:00,72.55,72.65,72.38,72.39,256355.0,59.4159,59.4978,59.2766,59.2848,256355.0
2020-05-06 15:50:00,72.37,72.48,72.2,72.23,252823.0,59.2684,59.3585,59.1292,59.1538,252823.0
2020-05-07 09:30:00,72.9,73.32,72.85,73.2,384080.0,59.7025,60.0465,59.6615,59.9482,384080.0
2020-05-07 09:40:00,73.19,73.71,73.13,73.69,305217.0,59.94,60.3659,59.8909,60.3495,305217.0
2020-05-07 09:50:00,73.67,73.85,73.56,73.69,185722.0,60.3331,60.4805,60.243,60.3495,185722.0
2020-05-07 10:00:00,73.7,73.78,73.31,73.52,180190.0,60.3577,60.4232,60.0383,60.2103,180190.0
2020-05-07 10:10:00,73.54,73.55,73.18,73.33,198277.0,60.2266,60.2348,59.9318,60.0547,198277.0
2020-05-07 10:20:00,73.33,73.49,73.2,73.48,122608.0,60.0547,60.1857,59.9482,60.1775,122608.0
2020-05-07 10:30:00,73.47,73.78,73.41,73.74,122560.0,60.1693,60.4232,60.1202,60.3904,122560.0
2020-05-07 10:40:00,73.74,73.99,73.58,73.59,116797.0,60.3904,60.5952,60.2594,60.2676,116797.0
2020-05-07 10:50:00,73.59,73.67,73.48,73.54,69563.0,60.2676,60.3331,60.1775,60.2266,69563.0
2020-05-07 11:00:00,73.53,73.61,73.42,73.48,123810.0,60.2184,60.284,60.1284,60.1775,123810.0
2020-05-07 11:10:00,73.49,73.65,73.44,73.64,73421.0,60.1857,60.3167,60.1447,60.3085,73421.0
2020-05-07 11:20:00,73.63,73.82,73.46,73.78,85050.0,60.3003,60.4559,60.1611,60.4232,85050.0
2020-05-07 11:30:00,73.79,73.88,73.66,73.68,195265.0,60.4314,60.5051,60.3249,60.3413,195265.0
2020-05-07 11:40:00,73.69,74.09,73.69,74.05,125191.0,60.3495,60.6771,60.3495,60.6443,125191.0
2020-05-07 11:50:00,74.07,74.18,74.02,74.17,69820.0,60.6607,60.7508,60.6197,60.7426,69820.0
2020-05-07 12:00:00,74.18,74.3,73.88,73.89,127823.0,60.7508,60.849,60.5051,60.5133,127823.0
2020-05-07 12:10:00,73.88,73.98,73.83,73.98,93638.0,60.5051,60.587,60.4641,60.587,93638.0
2020-05-07 12:20:00,73.98,74.04,73.85,73.98,93071.0,60.587,60.6361,60.4805,60.587,93071.0
2020-05-07 12:30:00,73.98,74.03,73.83,73.84,89928.0,60.587,60.6279,60.4641,60.4723,89928.0
2020-05-07 12:40:00,73.84,73.89,73.67,73.67,80366.0,60.4723,60.5133,60.3331,60.3331,80366.0
2020-05-07 12:50:00,73.65,73.86,73.65,73.86,89075.0,60.3167,60.4887,60.3167,60.4887,89075.0
2020-05-07 13:00:00,73.86,74.0,73.8,73.84,85303.0,60.4887,60.6034,60.4396,60.4723,85303.0
2020-05-07 13:10:00,73.84,73.89,73.69,73.69,55272.0,60.4723,60.5133,60.3495,60.3495,55272.0
2020-05-07 13:20:00,73.67,73.74,73.59,73.62,53889.0,60.3331,60.3904,60.2676,60.2922,53889.0
2020-05-07 13:30:00,73.62,73.82,73.56,73.8,158044.0,60.2922,60.4559,60.243,60.4396,158044.0
2020-05-07 13:40:00,73.8,73.85,73.73,73.77,112121.0,60.4396,60.4805,60.3822,60.415,112121.0
2020-05-07 13:50:00,73.77,73.8,73.57,73.64,139302.0,60.415,60.4396,60.2512,60.3085,139302.0
2020-05-07 14:00:00,73.64,73.67,73.5,73.59,79593.0,60.3085,60.3331,60.1939,60.2676,79593.0
2020-05-07 14:10:00,73.58,73.68,73.56,73.59,124441.0,60.2594,60.3413,60.243,60.2676,124441.0
2020-05-07 14:20:00,73.6,73.61,73.36,73.42,100052.0,60.2758,60.284,60.0792,60.1284,100052.0
2020-05-07 14:30:00,73.41,73.5,73.28,73.34,111627.0,60.1202,60.1939,60.0137,60.0628,111627.0
2020-05-07 14:40:00,73.33,73.35,72.97,73.03,561575.0,60.0547,60.071,59.7598,59.809,561575.0
2020-05-07 14:50:00,73.04,73.14,72.9,73.0,311230.0,59.8172,59.899,59.7025,59.7844,311230.0
2020-05-07 15:00:00,72.99,73.25,72.85,73.25,259027.0,59.7762,59.9891,59.6615,59.9891,259027.0
2020-05-07 15:10:00,73.24,73.36,73.03,73.16,301304.0,59.9809,60.0792,59.809,59.9154,301304.0
2020-05-07 15:20:00,73.16,73.24,73.07,73.21,93244.0,59.9154,59.9809,59.8417,59.9564,93244.0
2020-05-07 15:30:00,73.21,73.33,73.06,73.23,100611.0,59.9564,60.0547,59.8335,59.9728,100611.0
2020-05-07 15:40:00,73.25,73.44,73.17,73.32,99801.0,59.9891,60.1447,59.9236,60.0465,99801.0
2020-05-07 15:50:00,73.3,73.53,73.17,73.25,389268.0,60.0301,60.2184,59.9236,59.9891,389268.0
2020-05-08 09:30:00,74.22,74.67,74.07,74.47,198611.0,60.7835,61.1521,60.6607,60.9883,198611.0
2020-05-08 09:40:00,74.49,74.88,74.42,74.88,167556.0,61.0047,61.324,60.9473,61.324,167556.0
2020-05-08 09:50:00,74.87,75.06,74.85,74.98,93803.0,61.3159,61.4715,61.2995,61.4059,93803.0
2020-05-08 10:00:00,74.99,75.1,74.86,74.91,100104.0,61.4141,61.5042,61.3077,61.3486,100104.0
2020-05-08 10:10:00,74.91,75.15,74.9,75.0,147671.0,61.3486,61.5452,61.3404,61.4223,147671.0
2020-05-08 10:20:00,75.01,75.07,74.54,74.61,109647.0,61.4305,61.4796,61.0456,61.1029,109647.0
2020-05-08 10:30:00,74.6,74.64,74.37,74.62,136952.0,61.0947,61.1275,60.9064,61.1111,136952.0
2020-05-08 10:40:00,74.69,74.69,74.2,74.46,112611.0,61.1684,61.1684,60.7672,60.9801,112611.0
2020-05-08 10:50:00,74.47,74.59,74.29,74.4,80808.0,60.9883,61.0865,60.8409,60.9309,80808.0
2020-05-08 11:00:00,74.39,74.59,74.34,74.59,92802.0,60.9228,61.0865,60.8818,61.0865,92802.0
2020-05-08 11:10:00,74.57,74.8,74.54,74.75,67114.0,61.0702,61.2585,61.0456,61.2176,67114.0
2020-05-08 11:20:00,74.74,74.89,74.66,74.7,248014.0,61.2094,61.3322,61.1439,61.1766,248014.0
2020-05-08 11:30:00,74.7,74.75,74.55,74.74,114436.0,61.1766,61.2176,61.0538,61.2094,114436.0
2020-05-08 11:40:00,74.73,74.78,74.6,74.69,107360.0,61.2012,61.2422,61.0947,61.1684,107360.0
2020-05-08 11:50:00,74.69,74.7,74.59,74.6,150532.0,61.1684,61.1766,61.0865,61.0947,150532.0
2020-05-08 12:00:00,74.61,74.71,74.54,74.65,80515.0,61.1029,61.1848,61.0456,61.1357,80515.0
2020-05-08 12:10:00,74.65,74.75,74.52,74.53,67528.0,61.1357,61.2176,61.0292,61.0374,67528.0
2020-05-08 12:20:00,74.52,74.57,74.44,74.49,87351.0,61.0292,61.0702,60.9637,61.0047,87351.0
2020-05-08 12:30:00,74.5,74.6,74.44,74.49,54418.0,61.0128,61.0947,60.9637,61.0047,54418.0
2020-05-08 12:40:00,74.5,74.55,74.44,74.46,62263.0,61.0128,61.0538,60.9637,60.9801,62263.0
2020-05-08 12:50:00,74.46,74.57,74.41,74.43,74650.0,60.9801,61.0702,60.9391,60.9555,74650.0
2020-05-08 13:00:00,74.42,74.44,74.24,74.3,105535.0,60.9473,60.9637,60.7999,60.849,105535.0
2020-05-08 13:10:00,74.31,74.49,74.3,74.47,111837.0,60.8572,61.0047,60.849,60.9883,111837.0
2020-05-08 13:20:00,74.47,74.52,74.39,74.46,52649.0,60.9883,61.0292,60.9228,60.9801,52649.0
2020-05-08 13:30:00,74.45,74.56,74.44,74.55,39657.0,60.9719,61.062,60.9637,61.0538,39657.0
2020-05-08 13:40:00,74.55,74.6,74.42,74.49,162663.0,61.0538,61.0947,60.9473,61.0047,162663.0
2020-05-08 13:50:00,74.49,74.61,74.46,74.57,47023.0,61.0047,61.1029,60.9801,61.0702,47023.0
2020-05-08 14:00:00,74.56,74.6,74.45,74.57,183464.0,61.062,61.0947,60.9719,61.0702,183464.0
2020-05-08 14:10:00,74.56,74.77,74.56,74.7,160520.0,61.062,61.234,61.062,61.1766,160520.0
2020-05-08 14:20:00,74.69,74.83,74.69,74.81,58759.0,61.1684,61.2831,61.1684,61.2667,58759.0
2020-05-08 14:30:00,74.82,74.85,74.66,74.72,57858.0,61.2749,61.2995,61.1439,61.193,57858.0
2020-05-08 14:40:00,74.72,74.8,74.65,74.72,61745.0,61.193,61.2585,61.1357,61.193,61745.0
2020-05-08 14:50:00,74.73,74.82,74.66,74.76,89522.0,61.2012,61.2749,61.1439,61.2258,89522.0
2020-05-08 15:00:00,74.77,74.89,74.73,74.84,142308.0,61.234,61.3322,61.2012,61.2913,142308.0
2020-05-08 15:10:00,74.84,74.88,74.77,74.88,94281.0,61.2913,61.324,61.234,61.324,94281.0
2020-05-08 15:20:00,74.87,74.9,74.79,74.87,99412.0,61.3159,61.3404,61.2503,61.3159,99412.0
2020-05-08 15:30:00,74.87,75.02,74.86,74.96,120357.0,61.3159,61.4387,61.3077,61.3896,120357.0
2020-05-08 15:40:00,74.96,75.07,74.92,74.97,145350.0,61.3896,61.4796,61.3568,61.3978,145350.0
2020-05-08 15:50:00,74.98,75.24,74.91,75.01,568997.0,61.4059,61.6189,61.3486,61.4305,568997.0
2020-05-11 09:30:00,74.13,74.24,73.78,74.05,463922.0,60.7098,60.7999,60.4232,60.6443,463922.0
2020-05-11 09:40:00,74.04,74.04,73.67,73.67,247994.0,60.6361,60.6361,60.3331,60.3331,247994.0
2020-05-11 09:50:00,73.68,73.8,73.5,73.69,181685.0,60.3413,60.4396,60.1939,60.3495,181685.0
2020-05-11 10:00:00,73.69,73.87,73.58,73.85,192042.0,60.3495,60.4969,60.2594,60.4805,192042.0
2020-05-11 10:10:00,73.86,73.93,73.66,73.74,195191.0,60.4887,60.546,60.3249,60.3904,195191.0
2020-05-11 10:20:00,73.75,74.17,73.73,74.08,133454.0,60.3986,60.7426,60.3822,60.6689,133454.0
2020-05-11 10:30:00,74.08,74.38,73.99,74.1,174441.0,60.6689,60.9146,60.5952,60.6853,174441.0
2020-05-11 10:40:00,74.1,74.19,74.03,74.19,72329.0,60.6853,60.759,60.6279,60.759,72329.0
2020-05-11 10:50:00,74.18,74.22,74.04,74.11,82028.0,60.7508,60.7835,60.6361,60.6934,82028.0
2020-05-11 11:00:00,74.12,74.48,74.12,74.33,78421.0,60.7016,60.9965,60.7016,60.8736,78421.0
2020-05-11 11:10:00,74.32,74.35,74.15,74.28,162076.0,60.8654,60.89,60.7262,60.8327,162076.0
2020-05-11 11:20:00,74.28,74.48,74.22,74.46,79152.0,60.8327,60.9965,60.7835,60.9801,79152.0
2020-05-11 11:30:00,74.46,74.62,74.45,74.59,138421.0,60.9801,61.1111,60.9719,61.0865,138421.0
2020-05-11 11:40:00,74.59,74.62,74.45,74.58,84511.0,61.0865,61.1111,60.9719,61.0784,84511.0
2020-05-11 11:50:00,74.58,74.61,74.42,74.48,62147.0,61.0784,61.1029,60.9473,60.9965,62147.0
2020-05-11 12:00:00,74.48,74.53,74.39,74.43,51946.0,60.9965,61.0374,60.9228,60.9555,51946.0
2020-05-11 12:10:00,74.43,74.61,74.38,74.6,96570.0,60.9555,61.1029,60.9146,61.0947,96570.0
2020-05-11 12:20:00,74.59,74.92,74.58,74.9,67283.0,61.0865,61.3568,61.0784,61.3404,67283.0
2020-05-11 12:30:00,74.91,75.08,74.9,75.0,101501.0,61.3486,61.4878,61.3404,61.4223,101501.0
2020-05-11 12:40:00,75.0,75.02,74.82,74.82,94799.0,61.4223,61.4387,61.2749,61.2749,94799.0
2020-05-11 12:50:00,74.83,74.96,74.79,74.85,58898.0,61.2831,61.3896,61.2503,61.2995,58898.0
2020-05-11 13:00:00,74.84,74.98,74.8,74.98,69252.0,61.2913,61.4059,61.2585,61.4059,69252.0
2020-05-11 13:10:00,74.98,75.0,74.85,74.86,71447.0,61.4059,61.4223,61.2995,61.3077,71447.0
2020-05-11 13:20:00,74.86,74.95,74.82,74.92,59799.0,61.3077,61.3814,61.2749,61.3568,59799.0
2020-05-11 13:30:00,74.93,75.06,74.92,75.01,86048.0,61.365,61.4715,61.3568,61.4305,86048.0
2020-05-11 13:40:00,75.01,75.02,74.81,74.85,60982.0,61.4305,61.4387,61.2667,61.2995,60982.0
2020-05-11 13:50:00,74.84,74.92,74.76,74.77,62400.0,61.2913,61.3568,61.2258,61.234,62400.0
2020-05-11 14:00:00,74.77,74.81,74.55,74.63,92846.0,61.234,61.2667,61.0538,61.1193,92846.0
2020-05-11 14:10:00,74.62,74.62,74.43,74.49,90133.0,61.1111,61.1111,60.9555,61.0047,90133.0
2020-05-11 14:20:00,74.5,74.52,74.31,74.34,94046.0,61.0128,61.0292,60.8572,60.8818,94046.0
2020-05-11 14:30:00,74.34,74.57,74.32,74.55,172248.0,60.8818,61.0702,60.8654,61.0538,172248.0
2020-05-11 14:40:00,74.55,74.58,74.42,74.45,51219.0,61.0538,61.0784,60.9473,60.9719,51219.0
2020-05-11 14:50:00,74.46,74.53,74.36,74.42,131463.0,60.9801,61.0374,60.8982,60.9473,131463.0
2020-05-11 15:00:00,74.41,74.63,74.41,74.5,134609.0,60.9391,61.1193,60.9391,61.0128,134609.0
2020-05-11 15:10:00,74.5,74.51,74.31,74.36,426289.0,61.0128,61.021,60.8572,60.8982,426289.0
2020-05-11 15:20:00,74.36,74.38,74.22,74.26,410087.0,60.8982,60.9146,60.7835,60.8163,410087.0
2020-05-11 15:30:00,74.25,74.33,73.96,74.04,446600.0,60.8081,60.8736,60.5706,60.6361,446600.0
2020-05-11 15:40:00,74.05,74.15,74.01,74.14,315031.0,60.6443,60.7262,60.6115,60.718,315031.0
2020-05-11 15:50:00,74.13,74.14,73.91,73.91,591847.0,60.7098,60.718,60.5297,60.5297,591847.0
2020-05-12 09:30:00,74.22,74.22,73.42,73.44,592523.0,60.7835,60.7835,60.1284,60.1447,592523.0
2020-05-12 09:40:00,73.43,73.47,72.31,72.31,551038.0,60.1365,60.1693,59.2193,59.2193,551038.0
2020-05-12 09:50:00,72.32,72.45,72.1,72.35,333311.0,59.2275,59.334,59.0473,59.2521,333311.0
2020-05-12 10:00:00,72.34,72.54,72.11,72.3,89203.0,59.2439,59.4077,59.0555,59.2111,89203.0
2020-05-12 10:10:00,72.3,72.45,72.14,72.25,215943.0,59.2111,59.334,59.0801,59.1702,215943.0
2020-05-12 10:20:00,72.27,72.27,71.98,72.02,185160.0,59.1865,59.1865,58.9491,58.9818,185160.0
2020-05-12 10:30:00,72.03,72.15,71.95,72.04,141241.0,58.99,59.0883,58.9245,58.9982,141241.0
2020-05-12 10:40:00,72.04,72.12,71.88,71.88,133808.0,58.9982,59.0637,58.8672,58.8672,133808.0
2020-05-12 10:50:00,71.89,72.15,71.86,72.07,145105.0,58.8753,59.0883,58.8508,59.0228,145105.0
2020-05-12 11:00:00,72.07,72.29,71.88,72.29,135120.0,59.0228,59.2029,58.8672,59.2029,135120.0
2020-05-12 11:10:00,72.26,72.26,72.01,72.09,64082.0,59.1784,59.1784,58.9736,59.0391,64082.0
2020-05-12 11:20:00,72.09,72.15,71.87,71.9,321176.0,59.0391,59.0883,58.859,58.8835,321176.0
2020-05-12 11:30:00,71.9,71.96,71.79,71.88,327860.0,58.8835,58.9327,58.7934,58.8672,327860.0
2020-05-12 11:40:00,71.89,71.91,71.68,71.74,179244.0,58.8753,58.8917,58.7034,58.7525,179244.0
2020-05-12 11:50:00,71.76,71.86,71.73,71.78,152396.0,58.7689,58.8508,58.7443,58.7853,152396.0
2020-05-12 12:00:00,71.79,71.79,71.0,71.04,956274.0,58.7934,58.7934,58.1465,58.1792,956274.0
2020-05-12 12:10:00,71.02,71.26,71.0,71.17,148135.0,58.1628,58.3594,58.1465,58.2857,148135.0
2020-05-12 12:20:00,71.18,71.18,70.86,70.87,174470.0,58.2939,58.2939,58.0318,58.04,174470.0
2020-05-12 12:30:00,70.87,71.24,70.87,71.21,225605.0,58.04,58.343,58.04,58.3184,225605.0
2020-05-12 12:40:00,71.21,71.22,71.02,71.13,153885.0,58.3184,58.3266,58.1628,58.2529,153885.0
2020-05-12 12:50:00,71.12,71.27,71.04,71.26,236443.0,58.2447,58.3676,58.1792,58.3594,236443.0
2020-05-12 13:00:00,71.27,71.31,70.9,70.91,99561.0,58.3676,58.4003,58.0646,58.0728,99561.0
2020-05-12 13:10:00,70.9,70.99,70.7,70.95,225072.0,58.0646,58.1383,57.9008,58.1055,225072.0
2020-05-12 13:20:00,70.94,71.19,70.86,71.16,106745.0,58.0973,58.3021,58.0318,58.2775,106745.0
2020-05-12 13:30:00,71.16,71.21,71.08,71.19,115038.0,58.2775,58.3184,58.212,58.3021,115038.0
2020-05-12 13:40:00,71.19,71.36,71.13,71.24,157996.0,58.3021,58.4413,58.2529,58.343,157996.0
2020-05-12 13:50:00,71.24,71.57,71.23,71.57,73521.0,58.343,58.6133,58.3348,58.6133,73521.0
2020-05-12 14:00:00,71.58,71.58,71.36,71.4,97691.0,58.6215,58.6215,58.4413,58.4741,97691.0
2020-05-12 14:10:00,71.41,71.43,71.28,71.32,97128.0,58.4822,58.4986,58.3758,58.4085,97128.0
2020-05-12 14:20:00,71.34,71.42,71.29,71.3,110186.0,58.4249,58.4904,58.384,58.3922,110186.0
2020-05-12 14:30:00,71.3,71.52,71.2,71.5,146137.0,58.3922,58.5723,58.3103,58.5559,146137.0
2020-05-12 14:40:00,71.5,71.53,71.34,71.34,115866.0,58.5559,58.5805,58.4249,58.4249,115866.0
2020-05-12 14:50:00,71.36,71.49,71.3,71.31,123616.0,58.4413,58.5478,58.3922,58.4003,123616.0
2020-05-12 15:00:00,71.3,71.38,71.2,71.29,223749.0,58.3922,58.4577,58.3103,58.384,223749.0
2020-05-12 15:10:00,71.3,71.3,70.89,71.0,152612.0,58.3922,58.3922,58.0564,58.1465,152612.0
2020-05-12 15:20:00,71.0,71.06,70.88,71.0,159287.0,58.1465,58.1956,58.0482,58.1465,159287.0
2020-05-12 15:30:00,70.99,71.14,70.82,70.93,431661.0,58.1383,58.2611,57.9991,58.0891,431661.0
2020-05-12 15:40:00,70.93,70.93,70.61,70.63,474524.0,58.0891,58.0891,57.8271,57.8434,474524.0
2020-05-12 15:50:00,70.63,70.81,70.48,70.52,1103994.0,57.8434,57.9909,57.7206,57.7534,1103994.0
2020-05-13 09:30:00,69.98,70.26,69.37,69.67,293675.0,57.3111,57.5404,56.8116,57.0572,293675.0
2020-05-13 09:40:00,69.64,69.81,69.43,69.8,271201.0,57.0327,57.1719,56.8607,57.1637,271201.0
2020-05-13 09:50:00,69.81,69.84,69.47,69.54,212237.0,57.1719,57.1965,56.8934,56.9508,212237.0
2020-05-13 10:00:00,69.51,69.81,69.51,69.72,118403.0,56.9262,57.1719,56.9262,57.0982,118403.0
2020-05-13 10:10:00,69.71,69.91,69.63,69.78,131809.0,57.09,57.2538,57.0245,57.1473,131809.0
2020-05-13 10:20:00,69.78,69.92,69.56,69.91,164658.0,57.1473,57.262,56.9672,57.2538,164658.0
2020-05-13 10:30:00,69.94,70.36,69.93,69.99,119556.0,57.2784,57.6223,57.2702,57.3193,119556.0
2020-05-13 10:40:00,69.99,70.06,69.87,69.89,146301.0,57.3193,57.3766,57.221,57.2374,146301.0
2020-05-13 10:50:00,69.89,70.16,69.78,69.8,196214.0,57.2374,57.4585,57.1473,57.1637,196214.0
2020-05-13 11:00:00,69.8,69.91,69.73,69.84,165519.0,57.1637,57.2538,57.1064,57.1965,165519.0
2020-05-13 11:10:00,69.84,69.98,69.73,69.76,143195.0,57.1965,57.3111,57.1064,57.1309,143195.0
2020-05-13 11:20:00,69.75,69.78,69.38,69.62,188038.0,57.1228,57.1473,56.8197,57.0163,188038.0
2020-05-13 11:30:00,69.63,69.71,69.35,69.48,159527.0,57.0245,57.09,56.7952,56.9016,159527.0
2020-05-13 11:40:00,69.47,69.48,69.21,69.24,241865.0,56.8934,56.9016,56.6805,56.7051,241865.0
2020-05-13 11:50:00,69.25,69.3,68.9,69.24,672446.0,56.7133,56.7542,56.4266,56.7051,672446.0
2020-05-13 12:00:00,69.25,69.26,68.83,68.83,309777.0,56.7133,56.7215,56.3693,56.3693,309777.0
2020-05-13 12:10:00,68.83,68.94,68.68,68.71,336716.0,56.3693,56.4594,56.2465,56.271,336716.0
2020-05-13 12:20:00,68.71,69.21,68.71,69.2,133882.0,56.271,56.6805,56.271,56.6723,133882.0
2020-05-13 12:30:00,69.22,69.36,69.17,69.29,171264.0,56.6887,56.8034,56.6478,56.746,171264.0
2020-05-13 12:40:00,69.26,69.3,69.1,69.28,152360.0,56.7215,56.7542,56.5904,56.7378,152360.0
2020-05-13 12:50:00,69.29,69.51,69.28,69.37,126800.0,56.746,56.9262,56.7378,56.8116,126800.0
2020-05-13 13:00:00,69.37,69.39,69.15,69.34,133709.0,56.8116,56.8279,56.6314,56.787,133709.0
2020-05-13 13:10:00,69.35,69.8,69.35,69.79,102502.0,56.7952,57.1637,56.7952,57.1555,102502.0
2020-05-13 13:20:00,69.8,69.8,69.47,69.6,121264.0,57.1637,57.1637,56.8934,56.9999,121264.0
2020-05-13 13:30:00,69.59,69.62,69.36,69.52,94661.0,56.9917,57.0163,56.8034,56.9344,94661.0
2020-05-13 13:40:00,69.53,69.6,69.34,69.5,81109.0,56.9426,56.9999,56.787,56.918,81109.0
2020-05-13 13:50:00,69.51,69.52,69.25,69.37,172593.0,56.9262,56.9344,56.7133,56.8116,172593.0
2020-05-13 14:00:00,69.36,69.36,69.16,69.19,76076.0,56.8034,56.8034,56.6396,56.6641,76076.0
2020-05-13 14:10:00,69.19,69.33,69.13,69.21,117912.0,56.6641,56.7788,56.615,56.6805,117912.0
2020-05-13 14:20:00,69.21,69.24,68.87,68.88,138804.0,56.6805,56.7051,56.4021,56.4103,138804.0
2020-05-13 14:30:00,68.89,68.93,68.71,68.8,102901.0,56.4185,56.4512,56.271,56.3447,102901.0
2020-05-13 14:40:00,68.79,68.8,68.61,68.76,97337.0,56.3366,56.3447,56.1891,56.312,97337.0
2020-05-13 14:50:00,68.77,68.8,68.65,68.67,119771.0,56.3202,56.3447,56.2219,56.2383,119771.0
2020-05-13 15:00:00,68.68,68.97,68.68,68.83,178026.0,56.2465,56.484,56.2465,56.3693,178026.0
2020-05-13 15:10:00,68.85,68.9,68.65,68.74,166243.0,56.3857,56.4266,56.2219,56.2956,166243.0
2020-05-13 15:20:00,68.73,68.78,68.5,68.65,369901.0,56.2874,56.3284,56.0991,56.2219,369901.0
2020-05-13 15:30:00,68.63,68.97,68.57,68.69,354093.0,56.2055,56.484,56.1564,56.2547,354093.0
2020-05-13 15:40:00,68.69,68.94,68.68,68.9,227908.0,56.2547,56.4594,56.2465,56.4266,227908.0
2020-05-13 15:50:00,68.88,68.95,68.7,68.83,427456.0,56.4103,56.4676,56.2628,56.3693,427456.0
2020-05-14 09:30:00,67.84,67.97,67.43,67.53,298186.0,55.5585,55.665,55.2228,55.3047,298186.0
2020-05-14 09:40:00,67.5,67.53,66.89,66.9,497935.0,55.2801,55.3047,54.7805,54.7887,497935.0
2020-05-14 09:50:00,66.91,66.98,66.38,66.47,429629.0,54.7969,54.8542,54.3629,54.4366,429629.0
2020-05-14 10:00:00,66.47,66.61,66.27,66.57,485899.0,54.4366,54.5512,54.2728,54.5185,485899.0
2020-05-14 10:10:00,66.57,66.72,66.34,66.68,312856.0,54.5185,54.6413,54.3301,54.6085,312856.0
2020-05-14 10:20:00,66.67,66.87,66.52,66.65,190853.0,54.6003,54.7641,54.4775,54.584,190853.0
2020-05-14 10:30:00,66.65,67.49,66.64,67.49,223908.0,54.584,55.2719,54.5758,55.2719,223908.0
2020-05-14 10:40:00,67.5,67.77,67.25,67.75,144659.0,55.2801,55.5012,55.0753,55.4848,144659.0
2020-05-14 10:50:00,67.77,68.13,67.67,67.91,235456.0,55.5012,55.796,55.4193,55.6159,235456.0
2020-05-14 11:00:00,67.9,68.32,67.9,68.19,203470.0,55.6077,55.9516,55.6077,55.8452,203470.0
2020-05-14 11:10:00,68.2,68.3,67.94,68.19,137164.0,55.8534,55.9353,55.6404,55.8452,137164.0
2020-05-14 11:20:00,68.18,68.19,67.61,67.64,226695.0,55.837,55.8452,55.3702,55.3947,226695.0
2020-05-14 11:30:00,67.66,67.81,67.31,67.35,137294.0,55.4111,55.534,55.1245,55.1572,137294.0
2020-05-14 11:40:00,67.34,67.54,67.19,67.4,150893.0,55.1491,55.3128,55.0262,55.1982,150893.0
2020-05-14 11:50:00,67.4,67.95,67.4,67.74,100774.0,55.1982,55.6486,55.1982,55.4766,100774.0
2020-05-14 12:00:00,67.75,67.92,67.67,67.84,85791.0,55.4848,55.6241,55.4193,55.5585,85791.0
2020-05-14 12:10:00,67.83,68.24,67.82,68.06,81501.0,55.5503,55.8861,55.5422,55.7387,81501.0
2020-05-14 12:20:00,68.05,68.38,68.04,68.16,157674.0,55.7305,56.0008,55.7223,55.8206,157674.0
2020-05-14 12:30:00,68.18,68.38,68.18,68.27,87478.0,55.837,56.0008,55.837,55.9107,87478.0
2020-05-14 12:40:00,68.27,68.28,68.17,68.2,107932.0,55.9107,55.9189,55.8288,55.8534,107932.0
2020-05-14 12:50:00,68.21,68.7,68.18,68.7,168916.0,55.8616,56.2628,55.837,56.2628,168916.0
2020-05-14 13:00:00,68.69,68.69,68.34,68.48,128449.0,56.2547,56.2547,55.968,56.0827,128449.0
2020-05-14 13:10:00,68.47,68.56,68.34,68.44,84664.0,56.0745,56.1482,55.968,56.0499,84664.0
2020-05-14 13:20:00,68.45,68.91,68.43,68.89,129663.0,56.0581,56.4348,56.0417,56.4185,129663.0
2020-05-14 13:30:00,68.88,68.96,68.71,68.73,79841.0,56.4103,56.4758,56.271,56.2874,79841.0
2020-05-14 13:40:00,68.74,68.77,68.57,68.65,81746.0,56.2956,56.3202,56.1564,56.2219,81746.0
2020-05-14 13:50:00,68.66,68.66,68.38,68.4,102001.0,56.2301,56.2301,56.0008,56.0172,102001.0
2020-05-14 14:00:00,68.41,68.44,68.19,68.37,131947.0,56.0253,56.0499,55.8452,55.9926,131947.0
2020-05-14 14:10:00,68.38,68.5,68.34,68.44,97690.0,56.0008,56.0991,55.968,56.0499,97690.0
2020-05-14 14:20:00,68.44,68.52,68.34,68.43,129535.0,56.0499,56.1154,55.968,56.0417,129535.0
2020-05-14 14:30:00,68.42,68.57,68.18,68.18,148940.0,56.0335,56.1564,55.837,55.837,148940.0
2020-05-14 14:40:00,68.18,68.3,67.94,68.03,487956.0,55.837,55.9353,55.6404,55.7141,487956.0
2020-05-14 14:50:00,68.02,68.23,67.97,68.13,198411.0,55.706,55.8779,55.665,55.796,198411.0
2020-05-14 15:00:00,68.13,68.54,68.09,68.46,221869.0,55.796,56.1318,55.7633,56.0663,221869.0
2020-05-14 15:10:00,68.45,68.53,68.31,68.37,356209.0,56.0581,56.1236,55.9435,55.9926,356209.0
2020-05-14 15:20:00,68.37,68.7,68.34,68.66,238008.0,55.9926,56.2628,55.968,56.2301,238008.0
2020-05-14 15:30:00,68.66,68.78,68.45,68.65,197834.0,56.2301,56.3284,56.0581,56.2219,197834.0
2020-05-14 15:40:00,68.66,68.91,68.57,68.88,244387.0,56.2301,56.4348,56.1564,56.4103,244387.0
2020-05-14 15:50:00,68.88,69.06,68.87,69.06,356078.0,56.4103,56.5577,56.4021,56.5577,356078.0
2020-05-15 09:30:00,68.63,68.71,67.6,68.1,342522.0,56.2055,56.271,55.362,55.7715,342522.0
2020-05-15 09:40:00,68.11,68.33,68.0,68.11,223008.0,55.7797,55.9598,55.6896,55.7797,223008.0
2020-05-15 09:50:00,68.12,68.44,67.82,67.82,108120.0,55.7878,56.0499,55.5422,55.5422,108120.0
2020-05-15 10:00:00,67.87,68.03,67.69,67.8,238478.0,55.5831,55.7141,55.4357,55.5258,238478.0
2020-05-15 10:10:00,67.8,68.49,67.77,68.41,435631.0,55.5258,56.0909,55.5012,56.0253,435631.0
2020-05-15 10:20:00,68.41,68.6,68.18,68.31,254078.0,56.0253,56.181,55.837,55.9435,254078.0
2020-05-15 10:30:00,68.29,68.49,68.06,68.35,197620.0,55.9271,56.0909,55.7387,55.9762,197620.0
2020-05-15 10:40:00,68.35,68.63,68.28,68.52,83787.0,55.9762,56.2055,55.9189,56.1154,83787.0
2020-05-15 10:50:00,68.52,68.52,68.15,68.32,183376.0,56.1154,56.1154,55.8124,55.9516,183376.0
2020-05-15 11:00:00,68.31,68.31,67.88,67.92,501692.0,55.9435,55.9435,55.5913,55.6241,501692.0
2020-05-15 11:10:00,67.91,68.1,67.8,67.96,438144.0,55.6159,55.7715,55.5258,55.6568,438144.0
2020-05-15 11:20:00,67.96,68.19,67.9,68.0,194406.0,55.6568,55.8452,55.6077,55.6896,194406.0
2020-05-15 11:30:00,67.99,68.11,67.75,67.81,184831.0,55.6814,55.7797,55.4848,55.534,184831.0
2020-05-15 11:40:00,67.81,67.87,67.61,67.67,290043.0,55.534,55.5831,55.3702,55.4193,290043.0
2020-05-15 11:50:00,67.67,67.8,67.58,67.72,232977.0,55.4193,55.5258,55.3456,55.4603,232977.0
2020-05-15 12:00:00,67.72,67.91,67.66,67.83,279776.0,55.4603,55.6159,55.4111,55.5503,279776.0
2020-05-15 12:10:00,67.82,67.84,67.62,67.73,138548.0,55.5422,55.5585,55.3784,55.4685,138548.0
2020-05-15 12:20:00,67.71,67.92,67.71,67.78,100637.0,55.4521,55.6241,55.4521,55.5094,100637.0
2020-05-15 12:30:00,67.78,67.94,67.76,67.9,80990.0,55.5094,55.6404,55.493,55.6077,80990.0
2020-05-15 12:40:00,67.9,67.96,67.71,67.8,113820.0,55.6077,55.6568,55.4521,55.5258,113820.0
2020-05-15 12:50:00,67.79,67.85,67.74,67.81,149900.0,55.5176,55.5667,55.4766,55.534,149900.0
2020-05-15 13:00:00,67.82,67.85,67.7,67.78,124299.0,55.5422,55.5667,55.4439,55.5094,124299.0
2020-05-15 13:10:00,67.79,67.88,67.71,67.78,118071.0,55.5176,55.5913,55.4521,55.5094,118071.0
2020-05-15 13:20:00,67.77,68.08,67.76,68.03,122270.0,55.5012,55.7551,55.493,55.7141,122270.0
2020-05-15 13:30:00,68.02,68.3,67.97,68.22,152409.0,55.706,55.9353,55.665,55.8697,152409.0
2020-05-15 13:40:00,68.23,68.32,68.14,68.26,144470.0,55.8779,55.9516,55.8042,55.9025,144470.0
2020-05-15 13:50:00,68.26,68.44,68.23,68.41,164196.0,55.9025,56.0499,55.8779,56.0253,164196.0
2020-05-15 14:00:00,68.41,68.52,68.4,68.42,110994.0,56.0253,56.1154,56.0172,56.0335,110994.0
2020-05-15 14:10:00,68.41,68.46,68.33,68.36,117661.0,56.0253,56.0663,55.9598,55.9844,117661.0
2020-05-15 14:20:00,68.37,68.52,68.35,68.46,140195.0,55.9926,56.1154,55.9762,56.0663,140195.0
2020-05-15 14:30:00,68.47,68.48,68.16,68.21,158755.0,56.0745,56.0827,55.8206,55.8616,158755.0
2020-05-15 14:40:00,68.2,68.35,68.16,68.32,156055.0,55.8534,55.9762,55.8206,55.9516,156055.0
2020-05-15 14:50:00,68.32,68.45,68.25,68.27,274957.0,55.9516,56.0581,55.8943,55.9107,274957.0
2020-05-15 15:00:00,68.28,68.53,68.23,68.48,486447.0,55.9189,56.1236,55.8779,56.0827,486447.0
2020-05-15 15:10:00,68.48,68.48,68.31,68.36,502555.0,56.0827,56.0827,55.9435,55.9844,502555.0
2020-05-15 15:20:00,68.37,68.48,68.28,68.36,377440.0,55.9926,56.0827,55.9189,55.9844,377440.0
2020-05-15 15:30:00,68.37,68.43,68.22,68.33,432958.0,55.9926,56.0417,55.8697,55.9598,432958.0
2020-05-15 15:40:00,68.34,68.82,68.34,68.8,594136.0,55.968,56.3611,55.968,56.3447,594136.0
2020-05-15 15:50:00,68.79,68.84,68.66,68.77,1328689.0,56.3366,56.3775,56.2301,56.3202,1328689.0
2020-05-18 09:30:00,71.01,72.53,71.01,72.34,409728.0,58.1547,59.3995,58.1547,59.2439,409728.0
2020-05-18 09:40:00,72.33,72.47,72.17,72.21,528406.0,59.2357,59.3503,59.1047,59.1374,528406.0
2020-05-18 09:50:00,72.23,72.49,71.98,72.13,206356.0,59.1538,59.3667,58.9491,59.0719,206356.0
2020-05-18 10:00:00,72.12,72.34,71.97,72.28,190248.0,59.0637,59.2439,58.9409,59.1947,190248.0
2020-05-18 10:10:00,72.26,72.28,72.04,72.12,207439.0,59.1784,59.1947,58.9982,59.0637,207439.0
2020-05-18 10:20:00,72.12,72.21,72.02,72.03,115320.0,59.0637,59.1374,58.9818,58.99,115320.0
2020-05-18 10:30:00,72.03,72.17,71.95,72.09,390063.0,58.99,59.1047,58.9245,59.0391,390063.0
2020-05-18 10:40:00,72.09,72.44,72.08,72.37,625550.0,59.0391,59.3258,59.0309,59.2684,625550.0
2020-05-18 10:50:00,72.36,72.44,72.05,72.09,415542.0,59.2603,59.3258,59.0064,59.0391,415542.0
2020-05-18 11:00:00,72.09,72.47,72.07,72.46,104393.0,59.0391,59.3503,59.0228,59.3422,104393.0
2020-05-18 11:10:00,72.45,72.66,72.39,72.64,99568.0,59.334,59.5059,59.2848,59.4896,99568.0
2020-05-18 11:20:00,72.62,72.85,72.62,72.85,87732.0,59.4732,59.6615,59.4732,59.6615,87732.0
2020-05-18 11:30:00,72.86,72.86,72.6,72.62,126701.0,59.6697,59.6697,59.4568,59.4732,126701.0
2020-05-18 11:40:00,72.62,72.84,72.55,72.57,175282.0,59.4732,59.6534,59.4159,59.4322,175282.0
2020-05-18 11:50:00,72.56,72.87,72.54,72.67,104352.0,59.424,59.6779,59.4077,59.5141,104352.0
2020-05-18 12:00:00,72.66,72.92,72.6,72.88,97744.0,59.5059,59.7189,59.4568,59.6861,97744.0
2020-05-18 12:10:00,72.87,72.88,72.62,72.65,83375.0,59.6779,59.6861,59.4732,59.4978,83375.0
2020-05-18 12:20:00,72.65,72.83,72.6,72.77,68789.0,59.4978,59.6452,59.4568,59.596,68789.0
2020-05-18 12:30:00,72.78,72.83,72.7,72.8,89894.0,59.6042,59.6452,59.5387,59.6206,89894.0
2020-05-18 12:40:00,72.8,72.81,72.64,72.73,87075.0,59.6206,59.6288,59.4896,59.5633,87075.0
2020-05-18 12:50:00,72.74,72.82,72.55,72.6,84519.0,59.5715,59.637,59.4159,59.4568,84519.0
2020-05-18 13:00:00,72.6,72.85,72.57,72.81,82997.0,59.4568,59.6615,59.4322,59.6288,82997.0
2020-05-18 13:10:00,72.82,72.9,72.76,72.88,58491.0,59.637,59.7025,59.5878,59.6861,58491.0
2020-05-18 13:20:00,72.88,72.88,72.73,72.78,78586.0,59.6861,59.6861,59.5633,59.6042,78586.0
2020-05-18 13:30:00,72.78,72.86,72.73,72.83,86729.0,59.6042,59.6697,59.5633,59.6452,86729.0
2020-05-18 13:40:00,72.82,72.92,72.73,72.85,92745.0,59.637,59.7189,59.5633,59.6615,92745.0
2020-05-18 13:50:00,72.84,72.87,72.72,72.79,76211.0,59.6534,59.6779,59.5551,59.6124,76211.0
2020-05-18 14:00:00,72.8,72.9,72.77,72.83,78689.0,59.6206,59.7025,59.596,59.6452,78689.0
2020-05-18 14:10:00,72.84,72.92,72.78,72.83,84573.0,59.6534,59.7189,59.6042,59.6452,84573.0
2020-05-18 14:20:00,72.82,72.98,72.74,72.92,65951.0,59.637,59.768,59.5715,59.7189,65951.0
2020-05-18 14:30:00,72.93,73.23,72.91,73.19,149276.0,59.7271,59.9728,59.7107,59.94,149276.0
2020-05-18 14:40:00,73.2,73.27,73.09,73.16,326959.0,59.9482,60.0055,59.8581,59.9154,326959.0
2020-05-18 14:50:00,73.15,73.28,73.02,73.23,168805.0,59.9072,60.0137,59.8008,59.9728,168805.0
2020-05-18 15:00:00,73.24,73.39,73.23,73.24,138248.0,59.9809,60.1038,59.9728,59.9809,138248.0
2020-05-18 15:10:00,73.23,73.33,73.16,73.25,216282.0,59.9728,60.0547,59.9154,59.9891,216282.0
2020-05-18 15:20:00,73.24,73.25,73.1,73.18,158574.0,59.9809,59.9891,59.8663,59.9318,158574.0
2020-05-18 15:30:00,73.18,73.31,73.15,73.28,210676.0,59.9318,60.0383,59.9072,60.0137,210676.0
2020-05-18 15:40:00,73.27,73.43,73.24,73.37,211281.0,60.0055,60.1365,59.9809,60.0874,211281.0
2020-05-18 15:50:00,73.38,73.41,72.85,72.87,326069.0,60.0956,60.1202,59.6615,59.6779,326069.0
2020-05-19 09:30:00,72.6,72.84,72.39,72.52,272457.0,59.4568,59.6534,59.2848,59.3913,272457.0
2020-05-19 09:40:00,72.52,72.52,71.96,72.02,206651.0,59.3913,59.3913,58.9327,58.9818,206651.0
2020-05-19 09:50:00,72.03,72.46,71.98,72.39,218450.0,58.99,59.3422,58.9491,59.2848,218450.0
2020-05-19 10:00:00,72.39,72.81,72.38,72.79,114497.0,59.2848,59.6288,59.2766,59.6124,114497.0
2020-05-19 10:10:00,72.78,72.78,72.18,72.23,114658.0,59.6042,59.6042,59.1128,59.1538,114658.0
2020-05-19 10:20:00,72.23,72.38,72.03,72.38,317935.0,59.1538,59.2766,58.99,59.2766,317935.0
2020-05-19 10:30:00,72.38,72.57,72.35,72.4,92151.0,59.2766,59.4322,59.2521,59.293,92151.0
2020-05-19 10:40:00,72.39,72.39,71.91,72.09,102210.0,59.2848,59.2848,58.8917,59.0391,102210.0
2020-05-19 10:50:00,72.11,72.25,72.0,72.2,87366.0,59.0555,59.1702,58.9654,59.1292,87366.0
2020-05-19 11:00:00,72.22,72.38,72.14,72.22,61395.0,59.1456,59.2766,59.0801,59.1456,61395.0
2020-05-19 11:10:00,72.2,72.44,72.12,72.44,76269.0,59.1292,59.3258,59.0637,59.3258,76269.0
2020-05-19 11:20:00,72.46,72.6,72.41,72.51,96694.0,59.3422,59.4568,59.3012,59.3831,96694.0
2020-05-19 11:30:00,72.51,72.73,72.46,72.46,110119.0,59.3831,59.5633,59.3422,59.3422,110119.0
2020-05-19 11:40:00,72.46,72.66,72.31,72.31,63359.0,59.3422,59.5059,59.2193,59.2193,63359.0
2020-05-19 11:50:00,72.31,72.45,72.24,72.34,83341.0,59.2193,59.334,59.162,59.2439,83341.0
2020-05-19 12:00:00,72.34,72.4,72.23,72.34,84275.0,59.2439,59.293,59.1538,59.2439,84275.0
2020-05-19 12:10:00,72.34,72.5,72.28,72.29,80548.0,59.2439,59.3749,59.1947,59.2029,80548.0
2020-05-19 12:20:00,72.31,72.52,72.29,72.45,54121.0,59.2193,59.3913,59.2029,59.334,54121.0
2020-05-19 12:30:00,72.45,72.47,72.17,72.18,140962.0,59.334,59.3503,59.1047,59.1128,140962.0
2020-05-19 12:40:00,72.18,72.53,72.18,72.47,102191.0,59.1128,59.3995,59.1128,59.3503,102191.0
2020-05-19 12:50:00,72.46,72.49,72.34,72.47,80566.0,59.3422,59.3667,59.2439,59.3503,80566.0
2020-05-19 13:00:00,72.46,72.59,72.46,72.54,90932.0,59.3422,59.4486,59.3422,59.4077,90932.0
2020-05-19 13:10:00,72.53,72.7,72.52,72.67,68412.0,59.3995,59.5387,59.3913,59.5141,68412.0
2020-05-19 13:20:00,72.67,72.73,72.62,72.63,64460.0,59.5141,59.5633,59.4732,59.4814,64460.0
2020-05-19 13:30:00,72.62,72.78,72.61,72.72,56824.0,59.4732,59.6042,59.465,59.5551,56824.0
2020-05-19 13:40:00,72.72,72.86,72.71,72.86,58461.0,59.5551,59.6697,59.5469,59.6697,58461.0
2020-05-19 13:50:00,72.85,72.85,72.66,72.71,59157.0,59.6615,59.6615,59.5059,59.5469,59157.0
2020-05-19 14:00:00,72.7,72.95,72.67,72.94,77078.0,59.5387,59.7434,59.5141,59.7353,77078.0
2020-05-19 14:10:00,72.93,72.95,72.78,72.79,78710.0,59.7271,59.7434,59.6042,59.6124,78710.0
2020-05-19 14:20:00,72.77,72.85,72.72,72.73,50118.0,59.596,59.6615,59.5551,59.5633,50118.0
2020-05-19 14:30:00,72.72,72.81,72.68,72.74,72077.0,59.5551,59.6288,59.5223,59.5715,72077.0
2020-05-19 14:40:00,72.73,72.86,72.69,72.85,84511.0,59.5633,59.6697,59.5305,59.6615,84511.0
2020-05-19 14:50:00,72.84,72.85,72.13,72.2,427165.0,59.6534,59.6615,59.0719,59.1292,427165.0
2020-05-19 15:00:00,72.2,72.51,72.14,72.5,411282.0,59.1292,59.3831,59.0801,59.3749,411282.0
2020-05-19 15:10:00,72.49,72.75,72.44,72.54,151915.0,59.3667,59.5797,59.3258,59.4077,151915.0
2020-05-19 15:20:00,72.54,72.63,72.4,72.58,161074.0,59.4077,59.4814,59.293,59.4404,161074.0
2020-05-19 15:30:00,72.55,72.58,72.15,72.16,214090.0,59.4159,59.4404,59.0883,59.0965,214090.0
2020-05-19 15:40:00,72.16,72.31,72.09,72.15,177725.0,59.0965,59.2193,59.0391,59.0883,177725.0
2020-05-19 15:50:00,72.15,72.26,71.89,71.89,387933.0,59.0883,59.1784,58.8753,58.8753,387933.0
2020-05-20 09:30:00,72.79,72.84,72.35,72.59,209139.0,59.6124,59.6534,59.2521,59.4486,209139.0
2020-05-20 09:40:00,72.59,72.63,72.18,72.53,162773.0,59.4486,59.4814,59.1128,59.3995,162773.0
2020-05-20 09:50:00,72.54,72.59,72.0,72.19,109674.0,59.4077,59.4486,58.9654,59.121,109674.0
2020-05-20 10:00:00,72.2,72.64,72.18,72.36,102734.0,59.1292,59.4896,59.1128,59.2603,102734.0
2020-05-20 10:10:00,72.37,72.58,72.32,72.39,157494.0,59.2684,59.4404,59.2275,59.2848,157494.0
2020-05-20 10:20:00,72.45,72.47,72.26,72.31,255519.0,59.334,59.3503,59.1784,59.2193,255519.0
2020-05-20 10:30:00,72.32,72.69,72.3,72.48,134206.0,59.2275,59.5305,59.2111,59.3585,134206.0
2020-05-20 10:40:00,72.49,72.76,72.44,72.73,131638.0,59.3667,59.5878,59.3258,59.5633,131638.0
2020-05-20 10:50:00,72.74,72.8,72.57,72.72,54857.0,59.5715,59.6206,59.4322,59.5551,54857.0
2020-05-20 11:00:00,72.73,72.73,72.33,72.42,91525.0,59.5633,59.5633,59.2357,59.3094,91525.0
2020-05-20 11:10:00,72.41,72.82,72.34,72.8,197159.0,59.3012,59.637,59.2439,59.6206,197159.0
2020-05-20 11:20:00,72.8,72.83,72.51,72.54,81152.0,59.6206,59.6452,59.3831,59.4077,81152.0
2020-05-20 11:30:00,72.53,72.58,72.37,72.45,107744.0,59.3995,59.4404,59.2684,59.334,107744.0
2020-05-20 11:40:00,72.46,72.6,72.44,72.55,77393.0,59.3422,59.4568,59.3258,59.4159,77393.0
2020-05-20 11:50:00,72.55,72.58,72.4,72.46,58940.0,59.4159,59.4404,59.293,59.3422,58940.0
2020-05-20 12:00:00,72.49,72.52,72.27,72.29,81879.0,59.3667,59.3913,59.1865,59.2029,81879.0
2020-05-20 12:10:00,72.29,72.32,72.18,72.28,75369.0,59.2029,59.2275,59.1128,59.1947,75369.0
2020-05-20 12:20:00,72.29,72.41,72.22,72.39,67449.0,59.2029,59.3012,59.1456,59.2848,67449.0
2020-05-20 12:30:00,72.41,72.45,72.31,72.34,55736.0,59.3012,59.334,59.2193,59.2439,55736.0
2020-05-20 12:40:00,72.31,72.38,72.1,72.36,92425.0,59.2193,59.2766,59.0473,59.2603,92425.0
2020-05-20 12:50:00,72.36,72.5,72.29,72.3,82678.0,59.2603,59.3749,59.2029,59.2111,82678.0
2020-05-20 13:00:00,72.3,72.35,72.08,72.09,62333.0,59.2111,59.2521,59.0309,59.0391,62333.0
2020-05-20 13:10:00,72.11,72.32,72.08,72.31,69938.0,59.0555,59.2275,59.0309,59.2193,69938.0
2020-05-20 13:20:00,72.31,72.31,72.07,72.1,75659.0,59.2193,59.2193,59.0228,59.0473,75659.0
2020-05-20 13:30:00,72.12,72.27,72.11,72.27,79020.0,59.0637,59.1865,59.0555,59.1865,79020.0
2020-05-20 13:40:00,72.28,72.35,72.22,72.3,128033.0,59.1947,59.2521,59.1456,59.2111,128033.0
2020-05-20 13:50:00,72.3,72.33,72.25,72.27,60157.0,59.2111,59.2357,59.1702,59.1865,60157.0
2020-05-20 14:00:00,72.27,72.4,72.16,72.23,94463.0,59.1865,59.293,59.0965,59.1538,94463.0
2020-05-20 14:10:00,72.22,72.28,72.13,72.18,84122.0,59.1456,59.1947,59.0719,59.1128,84122.0
2020-05-20 14:20:00,72.18,72.41,72.16,72.32,91795.0,59.1128,59.3012,59.0965,59.2275,91795.0
2020-05-20 14:30:00,72.32,72.39,72.28,72.3,64913.0,59.2275,59.2848,59.1947,59.2111,64913.0
2020-05-20 14:40:00,72.3,72.38,72.23,72.35,113960.0,59.2111,59.2766,59.1538,59.2521,113960.0
2020-05-20 14:50:00,72.34,72.47,72.21,72.21,146935.0,59.2439,59.3503,59.1374,59.1374,146935.0
2020-05-20 15:00:00,72.21,72.26,72.11,72.15,96454.0,59.1374,59.1784,59.0555,59.0883,96454.0
2020-05-20 15:10:00,72.17,72.22,72.03,72.15,248050.0,59.1047,59.1456,58.99,59.0883,248050.0
2020-05-20 15:20:00,72.15,72.33,72.15,72.32,107375.0,59.0883,59.2357,59.0883,59.2275,107375.0
2020-05-20 15:30:00,72.32,72.38,72.25,72.32,149721.0,59.2275,59.2766,59.1702,59.2275,149721.0
2020-05-20 15:40:00,72.31,72.45,72.28,72.32,97087.0,59.2193,59.334,59.1947,59.2275,97087.0
2020-05-20 15:50:00,72.34,72.6,72.31,72.55,405264.0,59.2439,59.4568,59.2193,59.4159,405264.0
2020-05-21 09:30:00,72.24,72.9,72.16,72.87,275968.0,59.162,59.7025,59.0965,59.6779,275968.0
2020-05-21 09:40:00,72.82,73.08,72.77,72.93,199756.0,59.637,59.8499,59.596,59.7271,199756.0
2020-05-21 09:50:00,72.94,73.09,72.74,73.04,132257.0,59.7353,59.8581,59.5715,59.8172,132257.0
2020-05-21 10:00:00,73.02,73.08,72.71,72.82,72898.0,59.8008,59.8499,59.5469,59.637,72898.0
2020-05-21 10:10:00,72.83,72.96,72.76,72.79,107156.0,59.6452,59.7516,59.5878,59.6124,107156.0
2020-05-21 10:20:00,72.78,72.86,72.63,72.64,93023.0,59.6042,59.6697,59.4814,59.4896,93023.0
2020-05-21 10:30:00,72.63,72.68,72.43,72.48,181702.0,59.4814,59.5223,59.3176,59.3585,181702.0
2020-05-21 10:40:00,72.47,72.72,72.45,72.54,110959.0,59.3503,59.5551,59.334,59.4077,110959.0
2020-05-21 10:50:00,72.54,72.64,72.42,72.53,65800.0,59.4077,59.4896,59.3094,59.3995,65800.0
2020-05-21 11:00:00,72.52,72.52,72.17,72.34,109696.0,59.3913,59.3913,59.1047,59.2439,109696.0
2020-05-21 11:10:00,72.33,72.42,72.06,72.12,130624.0,59.2357,59.3094,59.0146,59.0637,130624.0
2020-05-21 11:20:00,72.12,72.14,71.9,72.05,161021.0,59.0637,59.0801,58.8835,59.0064,161021.0
2020-05-21 11:30:00,72.05,72.41,72.03,72.4,89644.0,59.0064,59.3012,58.99,59.293,89644.0
2020-05-21 11:40:00,72.4,72.48,72.35,72.39,85938.0,59.293,59.3585,59.2521,59.2848,85938.0
2020-05-21 11:50:00,72.4,72.46,72.31,72.35,53735.0,59.293,59.3422,59.2193,59.2521,53735.0
2020-05-21 12:00:00,72.36,72.54,72.36,72.47,101798.0,59.2603,59.4077,59.2603,59.3503,101798.0
2020-05-21 12:10:00,72.48,72.64,72.39,72.57,94960.0,59.3585,59.4896,59.2848,59.4322,94960.0
2020-05-21 12:20:00,72.58,72.65,72.5,72.52,71193.0,59.4404,59.4978,59.3749,59.3913,71193.0
2020-05-21 12:30:00,72.51,72.51,72.24,72.25,60645.0,59.3831,59.3831,59.162,59.1702,60645.0
2020-05-21 12:40:00,72.26,72.55,72.25,72.48,43561.0,59.1784,59.4159,59.1702,59.3585,43561.0
2020-05-21 12:50:00,72.49,72.55,72.41,72.45,50016.0,59.3667,59.4159,59.3012,59.334,50016.0
2020-05-21 13:00:00,72.46,72.65,72.37,72.59,133557.0,59.3422,59.4978,59.2684,59.4486,133557.0
2020-05-21 13:10:00,72.59,72.7,72.57,72.58,126366.0,59.4486,59.5387,59.4322,59.4404,126366.0
2020-05-21 13:20:00,72.59,72.64,72.52,72.6,163523.0,59.4486,59.4896,59.3913,59.4568,163523.0
2020-05-21 13:30:00,72.59,72.59,72.45,72.46,97237.0,59.4486,59.4486,59.334,59.3422,97237.0
2020-05-21 13:40:00,72.45,72.58,72.45,72.52,112656.0,59.334,59.4404,59.334,59.3913,112656.0
2020-05-21 13:50:00,72.52,72.57,72.47,72.51,90542.0,59.3913,59.4322,59.3503,59.3831,90542.0
2020-05-21 14:00:00,72.5,72.63,72.48,72.58,174540.0,59.3749,59.4814,59.3585,59.4404,174540.0
2020-05-21 14:10:00,72.58,72.61,72.48,72.53,106743.0,59.4404,59.465,59.3585,59.3995,106743.0
2020-05-21 14:20:00,72.54,72.7,72.52,72.7,90203.0,59.4077,59.5387,59.3913,59.5387,90203.0
2020-05-21 14:30:00,72.7,72.76,72.53,72.57,79906.0,59.5387,59.5878,59.3995,59.4322,79906.0
2020-05-21 14:40:00,72.57,72.64,72.5,72.54,111739.0,59.4322,59.4896,59.3749,59.4077,111739.0
2020-05-21 14:50:00,72.55,72.67,72.54,72.59,118362.0,59.4159,59.5141,59.4077,59.4486,118362.0
2020-05-21 15:00:00,72.59,72.77,72.56,72.68,152190.0,59.4486,59.596,59.424,59.5223,152190.0
2020-05-21 15:10:00,72.68,72.76,72.62,72.73,153741.0,59.5223,59.5878,59.4732,59.5633,153741.0
2020-05-21 15:20:00,72.73,72.77,72.63,72.66,102947.0,59.5633,59.596,59.4814,59.5059,102947.0
2020-05-21 15:30:00,72.65,72.68,72.52,72.62,125717.0,59.4978,59.5223,59.3913,59.4732,125717.0
2020-05-21 15:40:00,72.62,72.75,72.57,72.67,169355.0,59.4732,59.5797,59.4322,59.5141,169355.0
2020-05-21 15:50:00,72.66,72.7,72.49,72.58,438205.0,59.5059,59.5387,59.3667,59.4404,438205.0
2020-05-22 09:30:00,72.59,72.73,72.28,72.67,230959.0,59.4486,59.5633,59.1947,59.5141,230959.0
2020-05-22 09:40:00,72.65,72.94,72.6,72.9,131856.0,59.4978,59.7353,59.4568,59.7025,131856.0
2020-05-22 09:50:00,72.86,72.86,72.58,72.63,102376.0,59.6697,59.6697,59.4404,59.4814,102376.0
2020-05-22 10:00:00,72.62,72.83,72.52,72.61,93539.0,59.4732,59.6452,59.3913,59.465,93539.0
2020-05-22 10:10:00,72.61,72.76,72.52,72.67,120952.0,59.465,59.5878,59.3913,59.5141,120952.0
2020-05-22 10:20:00,72.67,73.0,72.62,73.0,142676.0,59.5141,59.7844,59.4732,59.7844,142676.0
2020-05-22 10:30:00,73.0,73.07,72.89,73.03,187793.0,59.7844,59.8417,59.6943,59.809,187793.0
2020-05-22 10:40:00,73.04,73.18,72.95,72.95,91842.0,59.8172,59.9318,59.7434,59.7434,91842.0
2020-05-22 10:50:00,72.94,73.05,72.89,72.92,44130.0,59.7353,59.8253,59.6943,59.7189,44130.0
2020-05-22 11:00:00,72.91,73.06,72.87,72.97,125611.0,59.7107,59.8335,59.6779,59.7598,125611.0
2020-05-22 11:10:00,72.97,73.06,72.88,73.0,77291.0,59.7598,59.8335,59.6861,59.7844,77291.0
2020-05-22 11:20:00,73.0,73.04,72.84,72.99,80731.0,59.7844,59.8172,59.6534,59.7762,80731.0
2020-05-22 11:30:00,72.99,73.04,72.91,72.97,53107.0,59.7762,59.8172,59.7107,59.7598,53107.0
2020-05-22 11:40:00,72.96,73.07,72.9,73.06,99912.0,59.7516,59.8417,59.7025,59.8335,99912.0
2020-05-22 11:50:00,73.05,73.08,72.91,72.94,117406.0,59.8253,59.8499,59.7107,59.7353,117406.0
2020-05-22 12:00:00,72.95,73.02,72.86,72.89,72669.0,59.7434,59.8008,59.6697,59.6943,72669.0
2020-05-22 12:10:00,72.89,72.9,72.75,72.82,138971.0,59.6943,59.7025,59.5797,59.637,138971.0
2020-05-22 12:20:00,72.83,72.94,72.78,72.88,77882.0,59.6452,59.7353,59.6042,59.6861,77882.0
2020-05-22 12:30:00,72.89,73.08,72.89,73.04,83060.0,59.6943,59.8499,59.6943,59.8172,83060.0
2020-05-22 12:40:00,73.04,73.07,72.98,73.03,54811.0,59.8172,59.8417,59.768,59.809,54811.0
2020-05-22 12:50:00,73.04,73.1,72.97,72.98,60567.0,59.8172,59.8663,59.7598,59.768,60567.0
2020-05-22 13:00:00,72.98,73.0,72.87,72.87,59874.0,59.768,59.7844,59.6779,59.6779,59874.0
2020-05-22 13:10:00,72.86,72.93,72.82,72.85,118047.0,59.6697,59.7271,59.637,59.6615,118047.0
2020-05-22 13:20:00,72.84,73.01,72.83,72.94,63948.0,59.6534,59.7926,59.6452,59.7353,63948.0
2020-05-22 13:30:00,72.94,73.03,72.91,73.0,49204.0,59.7353,59.809,59.7107,59.7844,49204.0
2020-05-22 13:40:00,72.99,73.04,72.95,73.02,65907.0,59.7762,59.8172,59.7434,59.8008,65907.0
2020-05-22 13:50:00,73.01,73.14,72.99,73.07,48166.0,59.7926,59.899,59.7762,59.8417,48166.0
2020-05-22 14:00:00,73.08,73.34,73.07,73.33,82722.0,59.8499,60.0628,59.8417,60.0547,82722.0
2020-05-22 14:10:00,73.32,73.37,73.29,73.29,111467.0,60.0465,60.0874,60.0219,60.0219,111467.0
2020-05-22 14:20:00,73.28,73.36,73.22,73.33,100345.0,60.0137,60.0792,59.9646,60.0547,100345.0
2020-05-22 14:30:00,73.34,73.37,73.18,73.32,80157.0,60.0628,60.0874,59.9318,60.0465,80157.0
2020-05-22 14:40:00,73.31,73.35,73.16,73.24,134420.0,60.0383,60.071,59.9154,59.9809,134420.0
2020-05-22 14:50:00,73.24,73.36,73.19,73.35,54106.0,59.9809,60.0792,59.94,60.071,54106.0
2020-05-22 15:00:00,73.35,73.41,73.21,73.41,123955.0,60.071,60.1202,59.9564,60.1202,123955.0
2020-05-22 15:10:00,73.41,73.43,73.25,73.25,84583.0,60.1202,60.1365,59.9891,59.9891,84583.0
2020-05-22 15:20:00,73.25,73.33,73.14,73.33,128155.0,59.9891,60.0547,59.899,60.0547,128155.0
2020-05-22 15:30:00,73.33,73.43,73.28,73.38,89262.0,60.0547,60.1365,60.0137,60.0956,89262.0
2020-05-22 15:40:00,73.38,73.58,73.28,73.57,218080.0,60.0956,60.2594,60.0137,60.2512,218080.0
2020-05-22 15:50:00,73.57,73.63,73.41,73.58,381549.0,60.2512,60.3003,60.1202,60.2594,381549.0
2020-05-26 09:30:00,75.76,76.72,75.61,75.63,492148.0,62.0447,62.8309,61.9219,61.9383,492148.0
2020-05-26 09:40:00,75.63,75.98,75.55,75.98,220138.0,61.9383,62.2249,61.8728,62.2249,220138.0
2020-05-26 09:50:00,75.95,76.42,75.88,76.39,133996.0,62.2003,62.5853,62.143,62.5607,133996.0
2020-05-26 10:00:00,76.41,76.46,75.96,76.0,181206.0,62.5771,62.618,62.2085,62.2413,181206.0
2020-05-26 10:10:00,76.01,76.04,75.83,75.89,130959.0,62.2495,62.274,62.1021,62.1512,130959.0
2020-05-26 10:20:00,75.88,76.03,75.71,75.86,113096.0,62.143,62.2659,62.0038,62.1266,113096.0
2020-05-26 10:30:00,75.86,76.05,75.84,75.99,264265.0,62.1266,62.2822,62.1103,62.2331,264265.0
2020-05-26 10:40:00,76.0,76.12,75.95,76.02,176289.0,62.2413,62.3396,62.2003,62.2577,176289.0
2020-05-26 10:50:00,76.01,76.2,75.92,75.94,105230.0,62.2495,62.4051,62.1758,62.1921,105230.0
2020-05-26 11:00:00,75.94,76.06,75.84,75.84,127828.0,62.1921,62.2904,62.1103,62.1103,127828.0
2020-05-26 11:10:00,75.84,75.99,75.8,75.85,90680.0,62.1103,62.2331,62.0775,62.1184,90680.0
2020-05-26 11:20:00,75.85,75.94,75.72,75.93,134619.0,62.1184,62.1921,62.012,62.184,134619.0
2020-05-26 11:30:00,75.94,75.94,75.73,75.8,142772.0,62.1921,62.1921,62.0202,62.0775,142772.0
2020-05-26 11:40:00,75.8,75.95,75.76,75.91,201616.0,62.0775,62.2003,62.0447,62.1676,201616.0
2020-05-26 11:50:00,75.91,76.08,75.9,75.98,111032.0,62.1676,62.3068,62.1594,62.2249,111032.0
2020-05-26 12:00:00,75.98,75.99,75.81,75.92,75220.0,62.2249,62.2331,62.0857,62.1758,75220.0
2020-05-26 12:10:00,75.93,76.04,75.88,75.94,81049.0,62.184,62.274,62.143,62.1921,81049.0
2020-05-26 12:20:00,75.93,76.03,75.89,75.98,95689.0,62.184,62.2659,62.1512,62.2249,95689.0
2020-05-26 12:30:00,75.98,76.12,75.91,76.08,79655.0,62.2249,62.3396,62.1676,62.3068,79655.0
2020-05-26 12:40:00,76.08,76.23,76.08,76.17,69477.0,62.3068,62.4296,62.3068,62.3805,69477.0
2020-05-26 12:50:00,76.18,76.23,76.09,76.19,72150.0,62.3887,62.4296,62.315,62.3969,72150.0
2020-05-26 13:00:00,76.19,76.31,76.16,76.3,82251.0,62.3969,62.4952,62.3723,62.487,82251.0
2020-05-26 13:10:00,76.3,76.38,76.24,76.37,99758.0,62.487,62.5525,62.4378,62.5443,99758.0
2020-05-26 13:20:00,76.38,76.41,76.26,76.3,138214.0,62.5525,62.5771,62.4542,62.487,138214.0
2020-05-26 13:30:00,76.31,76.34,76.24,76.31,115399.0,62.4952,62.5197,62.4378,62.4952,115399.0
2020-05-26 13:40:00,76.3,76.36,76.26,76.3,127907.0,62.487,62.5361,62.4542,62.487,127907.0
2020-05-26 13:50:00,76.31,76.36,76.28,76.29,77485.0,62.4952,62.5361,62.4706,62.4788,77485.0
2020-05-26 14:00:00,76.29,76.38,76.26,76.34,80096.0,62.4788,62.5525,62.4542,62.5197,80096.0
2020-05-26 14:10:00,76.32,76.38,76.27,76.29,70695.0,62.5034,62.5525,62.4624,62.4788,70695.0
2020-05-26 14:20:00,76.29,76.4,76.27,76.39,83874.0,62.4788,62.5689,62.4624,62.5607,83874.0
2020-05-26 14:30:00,76.4,76.51,76.34,76.5,95135.0,62.5689,62.659,62.5197,62.6508,95135.0
2020-05-26 14:40:00,76.5,76.5,76.36,76.38,78570.0,62.6508,62.6508,62.5361,62.5525,78570.0
2020-05-26 14:50:00,76.37,76.5,76.37,76.45,79570.0,62.5443,62.6508,62.5443,62.6098,79570.0
2020-05-26 15:00:00,76.44,76.52,76.36,76.47,103856.0,62.6016,62.6671,62.5361,62.6262,103856.0
2020-05-26 15:10:00,76.47,76.53,76.42,76.49,112952.0,62.6262,62.6753,62.5853,62.6426,112952.0
2020-05-26 15:20:00,76.49,76.58,76.46,76.51,135564.0,62.6426,62.7163,62.618,62.659,135564.0
2020-05-26 15:30:00,76.52,76.55,76.29,76.45,205345.0,62.6671,62.6917,62.4788,62.6098,205345.0
2020-05-26 15:40:00,76.44,76.46,76.19,76.24,139814.0,62.6016,62.618,62.3969,62.4378,139814.0
2020-05-26 15:50:00,76.24,76.4,76.17,76.36,464121.0,62.4378,62.5689,62.3805,62.5361,464121.0
2020-05-27 09:30:00,78.07,78.27,77.57,77.65,382752.0,63.9365,64.1003,63.5271,63.5926,382752.0
2020-05-27 09:40:00,77.64,77.97,77.58,77.63,184272.0,63.5844,63.8546,63.5353,63.5762,184272.0
2020-05-27 09:50:00,77.67,77.76,77.33,77.4,207305.0,63.609,63.6827,63.3305,63.3878,207305.0
2020-05-27 10:00:00,77.39,77.44,77.06,77.11,173585.0,63.3796,63.4206,63.1094,63.1503,173585.0
2020-05-27 10:10:00,77.13,77.27,76.98,77.22,137625.0,63.1667,63.2814,63.0439,63.2404,137625.0
2020-05-27 10:20:00,77.22,77.22,76.73,76.86,174167.0,63.2404,63.2404,62.8391,62.9456,174167.0
2020-05-27 10:30:00,76.85,76.85,76.59,76.59,192011.0,62.9374,62.9374,62.7245,62.7245,192011.0
2020-05-27 10:40:00,76.58,76.58,75.98,75.99,121819.0,62.7163,62.7163,62.2249,62.2331,121819.0
2020-05-27 10:50:00,76.0,76.53,75.97,76.52,127492.0,62.2413,62.6753,62.2167,62.6671,127492.0
2020-05-27 11:00:00,76.52,76.77,76.38,76.55,159179.0,62.6671,62.8719,62.5525,62.6917,159179.0
2020-05-27 11:10:00,76.52,76.59,76.28,76.34,150216.0,62.6671,62.7245,62.4706,62.5197,150216.0
2020-05-27 11:20:00,76.33,76.41,76.13,76.4,88384.0,62.5115,62.5771,62.3478,62.5689,88384.0
2020-05-27 11:30:00,76.41,76.72,76.3,76.43,107183.0,62.5771,62.8309,62.487,62.5934,107183.0
2020-05-27 11:40:00,76.41,76.7,76.4,76.66,121805.0,62.5771,62.8146,62.5689,62.7818,121805.0
2020-05-27 11:50:00,76.65,76.76,76.62,76.71,66863.0,62.7736,62.8637,62.749,62.8228,66863.0
2020-05-27 12:00:00,76.72,76.73,76.51,76.7,97166.0,62.8309,62.8391,62.659,62.8146,97166.0
2020-05-27 12:10:00,76.69,76.74,76.57,76.69,32756.0,62.8064,62.8473,62.7081,62.8064,32756.0
2020-05-27 12:20:00,76.68,76.75,76.6,76.63,100867.0,62.7982,62.8555,62.7327,62.7572,100867.0
2020-05-27 12:30:00,76.64,76.77,76.6,76.71,112883.0,62.7654,62.8719,62.7327,62.8228,112883.0
2020-05-27 12:40:00,76.71,76.78,76.65,76.66,108817.0,62.8228,62.8801,62.7736,62.7818,108817.0
2020-05-27 12:50:00,76.67,76.83,76.66,76.75,83116.0,62.79,62.921,62.7818,62.8555,83116.0
2020-05-27 13:00:00,76.75,76.85,76.6,76.81,91099.0,62.8555,62.9374,62.7327,62.9046,91099.0
2020-05-27 13:10:00,76.81,76.87,76.73,76.77,88532.0,62.9046,62.9538,62.8391,62.8719,88532.0
2020-05-27 13:20:00,76.76,76.85,76.72,76.78,53665.0,62.8637,62.9374,62.8309,62.8801,53665.0
2020-05-27 13:30:00,76.79,76.84,76.6,76.84,98902.0,62.8883,62.9292,62.7327,62.9292,98902.0
2020-05-27 13:40:00,76.85,76.86,76.69,76.78,70424.0,62.9374,62.9456,62.8064,62.8801,70424.0
2020-05-27 13:50:00,76.78,76.88,76.75,76.82,51374.0,62.8801,62.962,62.8555,62.9128,51374.0
2020-05-27 14:00:00,76.83,77.04,76.82,76.98,91435.0,62.921,63.093,62.9128,63.0439,91435.0
2020-05-27 14:10:00,76.99,77.15,76.97,77.11,83016.0,63.0521,63.1831,63.0357,63.1503,83016.0
2020-05-27 14:20:00,77.09,77.14,76.99,77.12,122303.0,63.134,63.1749,63.0521,63.1585,122303.0
2020-05-27 14:30:00,77.14,77.21,77.04,77.19,80694.0,63.1749,63.2322,63.093,63.2159,80694.0
2020-05-27 14:40:00,77.18,77.23,77.1,77.16,104642.0,63.2077,63.2486,63.1421,63.1913,104642.0
2020-05-27 14:50:00,77.16,77.29,77.14,77.23,76633.0,63.1913,63.2978,63.1749,63.2486,76633.0
2020-05-27 15:00:00,77.24,77.27,77.14,77.14,82799.0,63.2568,63.2814,63.1749,63.1749,82799.0
2020-05-27 15:10:00,77.14,77.25,77.12,77.2,213987.0,63.1749,63.265,63.1585,63.224,213987.0
2020-05-27 15:20:00,77.21,77.23,77.13,77.19,123601.0,63.2322,63.2486,63.1667,63.2159,123601.0
2020-05-27 15:30:00,77.18,77.36,77.14,77.35,305037.0,63.2077,63.3551,63.1749,63.3469,305037.0
2020-05-27 15:40:00,77.34,77.59,77.34,77.59,125664.0,63.3387,63.5434,63.3387,63.5434,125664.0
2020-05-27 15:50:00,77.59,77.89,77.59,77.86,355549.0,63.5434,63.7891,63.5434,63.7646,355549.0
2020-05-28 09:30:00,78.69,78.82,77.9,77.98,407944.0,64.4443,64.5508,63.7973,63.8628,407944.0
2020-05-28 09:40:00,77.96,78.23,77.79,78.1,204019.0,63.8465,64.0676,63.7072,63.9611,204019.0
2020-05-28 09:50:00,78.1,78.29,78.06,78.23,125624.0,63.9611,64.1167,63.9284,64.0676,125624.0
2020-05-28 10:00:00,78.21,78.29,78.03,78.19,87946.0,64.0512,64.1167,63.9038,64.0348,87946.0
2020-05-28 10:10:00,78.17,78.33,77.57,77.64,142023.0,64.0184,64.1495,63.5271,63.5844,142023.0
2020-05-28 10:20:00,77.63,78.11,77.63,77.89,169282.0,63.5762,63.9693,63.5762,63.7891,169282.0
2020-05-28 10:30:00,77.91,77.95,77.63,77.74,72964.0,63.8055,63.8383,63.5762,63.6663,72964.0
2020-05-28 10:40:00,77.75,78.05,77.66,77.99,126917.0,63.6745,63.9202,63.6008,63.871,126917.0
2020-05-28 10:50:00,77.99,78.13,77.98,78.06,98246.0,63.871,63.9857,63.8628,63.9284,98246.0
2020-05-28 11:00:00,78.05,78.07,77.75,77.75,97353.0,63.9202,63.9365,63.6745,63.6745,97353.0
2020-05-28 11:10:00,77.75,78.0,77.73,77.98,92951.0,63.6745,63.8792,63.6581,63.8628,92951.0
2020-05-28 11:20:00,77.95,78.0,77.71,77.86,103266.0,63.8383,63.8792,63.6417,63.7646,103266.0
2020-05-28 11:30:00,77.86,77.93,77.63,77.69,90700.0,63.7646,63.8219,63.5762,63.6253,90700.0
2020-05-28 11:40:00,77.68,77.79,77.6,77.75,98216.0,63.6171,63.7072,63.5516,63.6745,98216.0
2020-05-28 11:50:00,77.76,77.88,77.74,77.83,94951.0,63.6827,63.7809,63.6663,63.74,94951.0
2020-05-28 12:00:00,77.84,77.87,77.75,77.85,46919.0,63.7482,63.7728,63.6745,63.7564,46919.0
2020-05-28 12:10:00,77.85,77.9,77.73,77.73,121018.0,63.7564,63.7973,63.6581,63.6581,121018.0
2020-05-28 12:20:00,77.71,77.81,77.7,77.73,66837.0,63.6417,63.7236,63.6335,63.6581,66837.0
2020-05-28 12:30:00,77.73,77.9,77.62,77.89,80171.0,63.6581,63.7973,63.568,63.7891,80171.0
2020-05-28 12:40:00,77.88,77.96,77.84,77.91,45965.0,63.7809,63.8465,63.7482,63.8055,45965.0
2020-05-28 12:50:00,77.92,77.97,77.77,77.82,68697.0,63.8137,63.8546,63.6909,63.7318,68697.0
2020-05-28 13:00:00,77.82,77.92,77.79,77.81,59849.0,63.7318,63.8137,63.7072,63.7236,59849.0
2020-05-28 13:10:00,77.81,77.95,77.75,77.85,59096.0,63.7236,63.8383,63.6745,63.7564,59096.0
2020-05-28 13:20:00,77.85,78.06,77.84,78.05,84576.0,63.7564,63.9284,63.7482,63.9202,84576.0
2020-05-28 13:30:00,78.04,78.07,77.99,78.01,75178.0,63.912,63.9365,63.871,63.8874,75178.0
2020-05-28 13:40:00,78.02,78.08,78.0,78.04,69158.0,63.8956,63.9447,63.8792,63.912,69158.0
2020-05-28 13:50:00,78.04,78.18,78.0,78.07,91629.0,63.912,64.0266,63.8792,63.9365,91629.0
2020-05-28 14:00:00,78.07,78.26,78.04,78.25,106611.0,63.9365,64.0921,63.912,64.084,106611.0
2020-05-28 14:10:00,78.24,78.36,78.16,78.32,86847.0,64.0758,64.174,64.0102,64.1413,86847.0
2020-05-28 14:20:00,78.31,78.48,78.22,78.24,98389.0,64.1331,64.2723,64.0594,64.0758,98389.0
2020-05-28 14:30:00,78.24,78.32,78.18,78.19,92747.0,64.0758,64.1413,64.0266,64.0348,92747.0
2020-05-28 14:40:00,78.2,78.2,77.99,78.07,144845.0,64.043,64.043,63.871,63.9365,144845.0
2020-05-28 14:50:00,78.08,78.18,78.0,78.16,109891.0,63.9447,64.0266,63.8792,64.0102,109891.0
2020-05-28 15:00:00,78.16,78.21,78.07,78.07,93506.0,64.0102,64.0512,63.9365,63.9365,93506.0
2020-05-28 15:10:00,78.07,78.21,77.82,77.87,236289.0,63.9365,64.0512,63.7318,63.7728,236289.0
2020-05-28 15:20:00,77.88,78.1,77.83,77.92,227773.0,63.7809,63.9611,63.74,63.8137,227773.0
2020-05-28 15:30:00,77.93,78.02,77.76,77.91,272392.0,63.8219,63.8956,63.6827,63.8055,272392.0
2020-05-28 15:40:00,77.91,77.92,77.63,77.64,154495.0,63.8055,63.8137,63.5762,63.5844,154495.0
2020-05-28 15:50:00,77.64,78.33,77.63,78.21,554470.0,63.5844,64.1495,63.5762,64.0512,554470.0
2020-05-29 09:30:00,77.58,77.7,76.89,77.29,232011.0,63.5353,63.6335,62.9702,63.2978,232011.0
2020-05-29 09:40:00,77.31,77.5,77.21,77.37,130811.0,63.3141,63.4697,63.2322,63.3633,130811.0
2020-05-29 09:50:00,77.37,77.4,77.02,77.16,245931.0,63.3633,63.3878,63.0766,63.1913,245931.0
2020-05-29 10:00:00,77.18,77.3,76.94,77.15,115058.0,63.2077,63.3059,63.0111,63.1831,115058.0
2020-05-29 10:10:00,77.15,77.73,77.14,77.69,190494.0,63.1831,63.6581,63.1749,63.6253,190494.0
2020-05-29 10:20:00,77.7,77.72,77.22,77.27,200360.0,63.6335,63.6499,63.2404,63.2814,200360.0
2020-05-29 10:30:00,77.3,77.52,77.11,77.14,159384.0,63.3059,63.4861,63.1503,63.1749,159384.0
2020-05-29 10:40:00,77.13,77.32,77.01,77.13,115344.0,63.1667,63.3223,63.0684,63.1667,115344.0
2020-05-29 10:50:00,77.13,77.26,77.04,77.17,126748.0,63.1667,63.2732,63.093,63.1995,126748.0
2020-05-29 11:00:00,77.15,77.41,77.15,77.23,89924.0,63.1831,63.396,63.1831,63.2486,89924.0
2020-05-29 11:10:00,77.23,77.6,77.21,77.29,298383.0,63.2486,63.5516,63.2322,63.2978,298383.0
2020-05-29 11:20:00,77.29,77.5,77.27,77.34,176054.0,63.2978,63.4697,63.2814,63.3387,176054.0
2020-05-29 11:30:00,77.34,77.5,77.31,77.4,91943.0,63.3387,63.4697,63.3141,63.3878,91943.0
2020-05-29 11:40:00,77.4,77.46,77.27,77.33,112960.0,63.3878,63.437,63.2814,63.3305,112960.0
2020-05-29 11:50:00,77.33,77.35,77.21,77.27,69307.0,63.3305,63.3469,63.2322,63.2814,69307.0
2020-05-29 12:00:00,77.28,77.43,77.25,77.28,62942.0,63.2896,63.4124,63.265,63.2896,62942.0
2020-05-29 12:10:00,77.29,77.41,77.15,77.17,77357.0,63.2978,63.396,63.1831,63.1995,77357.0
2020-05-29 12:20:00,77.16,77.33,77.14,77.3,151426.0,63.1913,63.3305,63.1749,63.3059,151426.0
2020-05-29 12:30:00,77.29,77.34,77.24,77.34,64608.0,63.2978,63.3387,63.2568,63.3387,64608.0
2020-05-29 12:40:00,77.35,77.36,77.22,77.23,64335.0,63.3469,63.3551,63.2404,63.2486,64335.0
2020-05-29 12:50:00,77.23,77.55,76.94,77.39,182488.0,63.2486,63.5107,63.0111,63.3796,182488.0
2020-05-29 13:00:00,77.38,77.39,77.01,77.05,78841.0,63.3715,63.3796,63.0684,63.1012,78841.0
2020-05-29 13:10:00,77.06,77.18,77.03,77.08,78739.0,63.1094,63.2077,63.0848,63.1258,78739.0
2020-05-29 13:20:00,77.08,77.19,77.05,77.08,61702.0,63.1258,63.2159,63.1012,63.1258,61702.0
2020-05-29 13:30:00,77.07,77.12,76.97,76.99,80163.0,63.1176,63.1585,63.0357,63.0521,80163.0
2020-05-29 13:40:00,76.98,77.15,76.97,77.15,74551.0,63.0439,63.1831,63.0357,63.1831,74551.0
2020-05-29 13:50:00,77.15,77.16,77.01,77.11,199406.0,63.1831,63.1913,63.0684,63.1503,199406.0
2020-05-29 14:00:00,77.1,77.46,77.08,77.44,126725.0,63.1421,63.437,63.1258,63.4206,126725.0
2020-05-29 14:10:00,77.44,77.53,77.31,77.47,128118.0,63.4206,63.4943,63.3141,63.4452,128118.0
2020-05-29 14:20:00,77.48,77.68,77.38,77.67,108102.0,63.4534,63.6171,63.3715,63.609,108102.0
2020-05-29 14:30:00,77.69,77.69,77.48,77.5,106819.0,63.6253,63.6253,63.4534,63.4697,106819.0
2020-05-29 14:40:00,77.51,77.58,77.26,77.28,134429.0,63.4779,63.5353,63.2732,63.2896,134429.0
2020-05-29 14:50:00,77.28,77.94,76.91,77.93,282846.0,63.2896,63.8301,62.9865,63.8219,282846.0
2020-05-29 15:00:00,77.94,78.14,77.89,77.94,346253.0,63.8301,63.9939,63.7891,63.8301,346253.0
2020-05-29 15:10:00,77.93,78.0,77.62,77.67,298320.0,63.8219,63.8792,63.568,63.609,298320.0
2020-05-29 15:20:00,77.68,77.94,77.61,77.63,244229.0,63.6171,63.8301,63.5598,63.5762,244229.0
2020-05-29 15:30:00,77.62,77.75,77.47,77.63,309944.0,63.568,63.6745,63.4452,63.5762,309944.0
2020-05-29 15:40:00,77.62,77.62,77.13,77.15,562162.0,63.568,63.568,63.1667,63.1831,562162.0
2020-05-29 15:50:00,77.14,77.61,77.09,77.44,1191955.0,63.1749,63.5598,63.134,63.4206,1191955.0
2020-06-01 09:30:00,77.36,77.9,77.27,77.84,262143.0,63.3551,63.7973,63.2814,63.7482,262143.0
2020-06-01 09:40:00,77.84,78.16,77.76,77.85,633070.0,63.7482,64.0102,63.6827,63.7564,633070.0
2020-06-01 09:50:00,77.86,78.03,77.76,77.77,770796.0,63.7646,63.9038,63.6827,63.6909,770796.0
2020-06-01 10:00:00,77.77,77.93,77.6,77.87,659375.0,63.6909,63.8219,63.5516,63.7728,659375.0
2020-06-01 10:10:00,77.87,78.31,77.86,78.16,431316.0,63.7728,64.1331,63.7646,64.0102,431316.0
2020-06-01 10:20:00,78.17,78.34,78.04,78.22,471662.0,64.0184,64.1577,63.912,64.0594,471662.0
2020-06-01 10:30:00,78.23,78.48,78.17,78.43,97483.0,64.0676,64.2723,64.0184,64.2314,97483.0
2020-06-01 10:40:00,78.41,78.54,78.28,78.48,148486.0,64.215,64.3215,64.1085,64.2723,148486.0
2020-06-01 10:50:00,78.48,78.7,78.37,78.67,101457.0,64.2723,64.4525,64.1822,64.4279,101457.0
2020-06-01 11:00:00,78.68,78.7,78.38,78.49,187745.0,64.4361,64.4525,64.1904,64.2805,187745.0
2020-06-01 11:10:00,78.5,79.02,78.5,78.98,145523.0,64.2887,64.7146,64.2887,64.6818,145523.0
2020-06-01 11:20:00,78.98,79.11,78.88,78.94,145247.0,64.6818,64.7883,64.5999,64.649,145247.0
2020-06-01 11:30:00,78.95,79.16,78.95,79.16,170020.0,64.6572,64.8292,64.6572,64.8292,170020.0
2020-06-01 11:40:00,79.16,79.59,79.11,79.27,1450959.0,64.8292,65.1814,64.7883,64.9193,1450959.0
2020-06-01 11:50:00,79.26,79.33,79.16,79.22,300478.0,64.9111,64.9684,64.8292,64.8784,300478.0
2020-06-01 12:00:00,79.22,79.43,79.19,79.39,363760.0,64.8784,65.0503,64.8538,65.0176,363760.0
2020-06-01 12:10:00,79.39,79.47,79.32,79.35,127735.0,65.0176,65.0831,64.9602,64.9848,127735.0
2020-06-01 12:20:00,79.35,79.37,79.28,79.31,73593.0,64.9848,65.0012,64.9275,64.9521,73593.0
2020-06-01 12:30:00,79.34,79.34,79.18,79.23,80760.0,64.9766,64.9766,64.8456,64.8865,80760.0
2020-06-01 12:40:00,79.24,79.3,79.15,79.24,73215.0,64.8947,64.9439,64.821,64.8947,73215.0
2020-06-01 12:50:00,79.24,79.46,79.15,79.41,61280.0,64.8947,65.0749,64.821,65.034,61280.0
2020-06-01 13:00:00,79.41,79.47,79.36,79.4,63306.0,65.034,65.0831,64.993,65.0258,63306.0
2020-06-01 13:10:00,79.41,79.48,79.33,79.45,157788.0,65.034,65.0913,64.9684,65.0667,157788.0
2020-06-01 13:20:00,79.44,79.51,79.4,79.41,93739.0,65.0585,65.1159,65.0258,65.034,93739.0
2020-06-01 13:30:00,79.41,79.6,79.34,79.59,351021.0,65.034,65.1896,64.9766,65.1814,351021.0
2020-06-01 13:40:00,79.59,79.7,79.54,79.66,111631.0,65.1814,65.2715,65.1404,65.2387,111631.0
2020-06-01 13:50:00,79.67,79.73,79.49,79.54,64507.0,65.2469,65.296,65.0995,65.1404,64507.0
2020-06-01 14:00:00,79.54,79.61,79.43,79.57,138347.0,65.1404,65.1977,65.0503,65.165,138347.0
2020-06-01 14:10:00,79.57,79.63,79.46,79.49,86849.0,65.165,65.2141,65.0749,65.0995,86849.0
2020-06-01 14:20:00,79.5,79.54,79.39,79.4,104143.0,65.1077,65.1404,65.0176,65.0258,104143.0
2020-06-01 14:30:00,79.4,79.56,79.36,79.5,99603.0,65.0258,65.1568,64.993,65.1077,99603.0
2020-06-01 14:40:00,79.5,79.66,79.45,79.62,88382.0,65.1077,65.2387,65.0667,65.2059,88382.0
2020-06-01 14:50:00,79.61,79.71,79.61,79.7,168254.0,65.1977,65.2796,65.1977,65.2715,168254.0
2020-06-01 15:00:00,79.71,79.79,79.59,79.62,144841.0,65.2796,65.3452,65.1814,65.2059,144841.0
2020-06-01 15:10:00,79.62,79.63,79.47,79.59,152280.0,65.2059,65.2141,65.0831,65.1814,152280.0
2020-06-01 15:20:00,79.59,79.65,79.51,79.52,130113.0,65.1814,65.2305,65.1159,65.124,130113.0
2020-06-01 15:30:00,79.52,79.62,79.4,79.45,241674.0,65.124,65.2059,65.0258,65.0667,241674.0
2020-06-01 15:40:00,79.44,79.49,79.23,79.26,225184.0,65.0585,65.0995,64.8865,64.9111,225184.0
2020-06-01 15:50:00,79.25,79.44,79.17,79.25,652478.0,64.9029,65.0585,64.8374,64.9029,652478.0
2020-06-02 09:30:00,79.82,80.01,79.2,79.31,230857.0,65.3697,65.5253,64.862,64.9521,230857.0
2020-06-02 09:40:00,79.3,79.39,79.03,79.12,397133.0,64.9439,65.0176,64.7227,64.7965,397133.0
2020-06-02 09:50:00,79.12,79.41,79.09,79.33,81136.0,64.7965,65.034,64.7719,64.9684,81136.0
2020-06-02 10:00:00,79.36,79.53,79.33,79.44,139036.0,64.993,65.1322,64.9684,65.0585,139036.0
2020-06-02 10:10:00,79.42,79.54,79.36,79.49,124440.0,65.0421,65.1404,64.993,65.0995,124440.0
2020-06-02 10:20:00,79.5,79.74,79.5,79.7,159910.0,65.1077,65.3042,65.1077,65.2715,159910.0
2020-06-02 10:30:00,79.69,79.95,79.63,79.94,139269.0,65.2633,65.4762,65.2141,65.468,139269.0
2020-06-02 10:40:00,79.95,80.1,79.75,79.84,88677.0,65.4762,65.599,65.3124,65.3861,88677.0
2020-06-02 10:50:00,79.81,79.94,79.73,79.8,87906.0,65.3615,65.468,65.296,65.3534,87906.0
2020-06-02 11:00:00,79.81,79.82,79.46,79.54,65846.0,65.3615,65.3697,65.0749,65.1404,65846.0
2020-06-02 11:10:00,79.55,79.78,79.54,79.78,102553.0,65.1486,65.337,65.1404,65.337,102553.0
2020-06-02 11:20:00,79.8,79.92,79.69,79.73,778825.0,65.3534,65.4516,65.2633,65.296,778825.0
2020-06-02 11:30:00,79.73,79.82,79.63,79.8,257973.0,65.296,65.3697,65.2141,65.3534,257973.0
2020-06-02 11:40:00,79.81,79.99,79.72,79.94,164909.0,65.3615,65.509,65.2878,65.468,164909.0
2020-06-02 11:50:00,79.92,79.99,79.83,79.85,190946.0,65.4516,65.509,65.3779,65.3943,190946.0
2020-06-02 12:00:00,79.85,79.92,79.77,79.87,139189.0,65.3943,65.4516,65.3288,65.4107,139189.0
2020-06-02 12:10:00,79.86,80.02,79.86,79.98,182813.0,65.4025,65.5335,65.4025,65.5008,182813.0
2020-06-02 12:20:00,79.98,80.07,79.93,80.07,99418.0,65.5008,65.5745,65.4598,65.5745,99418.0
2020-06-02 12:30:00,80.07,80.07,79.92,79.98,78462.0,65.5745,65.5745,65.4516,65.5008,78462.0
2020-06-02 12:40:00,79.97,80.05,79.97,79.98,61966.0,65.4926,65.5581,65.4926,65.5008,61966.0
2020-06-02 12:50:00,79.99,80.03,79.91,79.93,89447.0,65.509,65.5417,65.4434,65.4598,89447.0
2020-06-02 13:00:00,79.93,80.1,79.89,80.0,100883.0,65.4598,65.599,65.4271,65.5171,100883.0
2020-06-02 13:10:00,80.0,80.06,79.94,80.0,68957.0,65.5171,65.5663,65.468,65.5171,68957.0
2020-06-02 13:20:00,79.99,80.03,79.91,79.94,86235.0,65.509,65.5417,65.4434,65.468,86235.0
2020-06-02 13:30:00,79.94,79.95,79.87,79.91,113589.0,65.468,65.4762,65.4107,65.4434,113589.0
2020-06-02 13:40:00,79.91,79.98,79.82,79.88,121678.0,65.4434,65.5008,65.3697,65.4189,121678.0
2020-06-02 13:50:00,79.88,79.96,79.84,79.95,78668.0,65.4189,65.4844,65.3861,65.4762,78668.0
2020-06-02 14:00:00,79.95,80.05,79.83,79.85,189969.0,65.4762,65.5581,65.3779,65.3943,189969.0
2020-06-02 14:10:00,79.86,79.97,79.83,79.96,115882.0,65.4025,65.4926,65.3779,65.4844,115882.0
2020-06-02 14:20:00,79.96,79.98,79.81,79.87,112089.0,65.4844,65.5008,65.3615,65.4107,112089.0
2020-06-02 14:30:00,79.87,79.88,79.64,79.7,123565.0,65.4107,65.4189,65.2223,65.2715,123565.0
2020-06-02 14:40:00,79.71,79.79,79.68,79.79,166016.0,65.2796,65.3452,65.2551,65.3452,166016.0
2020-06-02 14:50:00,79.79,79.91,79.68,79.83,143436.0,65.3452,65.4434,65.2551,65.3779,143436.0
2020-06-02 15:00:00,79.84,79.91,79.67,79.72,124132.0,65.3861,65.4434,65.2469,65.2878,124132.0
2020-06-02 15:10:00,79.72,79.73,79.57,79.58,133091.0,65.2878,65.296,65.165,65.1732,133091.0
2020-06-02 15:20:00,79.59,79.59,79.38,79.54,151324.0,65.1814,65.1814,65.0094,65.1404,151324.0
2020-06-02 15:30:00,79.54,79.58,79.43,79.53,175390.0,65.1404,65.1732,65.0503,65.1322,175390.0
2020-06-02 15:40:00,79.53,79.66,79.43,79.62,189989.0,65.1322,65.2387,65.0503,65.2059,189989.0
2020-06-02 15:50:00,79.61,79.86,79.61,79.85,436235.0,65.1977,65.4025,65.1977,65.3943,436235.0
2020-06-03 09:30:00,80.69,81.33,80.67,81.25,203894.0,66.0822,66.6064,66.0659,66.5408,203894.0
2020-06-03 09:40:00,81.26,81.35,81.12,81.25,174720.0,66.549,66.6227,66.4344,66.5408,174720.0
2020-06-03 09:50:00,81.25,81.46,81.18,81.19,253173.0,66.5408,66.7128,66.4835,66.4917,253173.0
2020-06-03 10:00:00,81.21,81.41,81.15,81.32,159146.0,66.5081,66.6719,66.459,66.5982,159146.0
2020-06-03 10:10:00,81.32,81.48,81.29,81.41,140592.0,66.5982,66.7292,66.5736,66.6719,140592.0
2020-06-03 10:20:00,81.42,81.74,81.4,81.71,106375.0,66.6801,66.9421,66.6637,66.9176,106375.0
2020-06-03 10:30:00,81.7,81.92,81.6,81.87,65600.0,66.9094,67.0896,66.8275,67.0486,65600.0
2020-06-03 10:40:00,81.87,82.0,81.81,81.9,84752.0,67.0486,67.1551,66.9995,67.0732,84752.0
2020-06-03 10:50:00,81.9,82.06,81.89,81.94,116044.0,67.0732,67.2042,67.065,67.1059,116044.0
2020-06-03 11:00:00,81.95,82.32,81.95,82.31,167275.0,67.1141,67.4171,67.1141,67.409,167275.0
2020-06-03 11:10:00,82.3,82.47,82.27,82.39,134437.0,67.4008,67.54,67.3762,67.4745,134437.0
2020-06-03 11:20:00,82.38,82.51,82.33,82.44,110135.0,67.4663,67.5727,67.4253,67.5154,110135.0
2020-06-03 11:30:00,82.44,82.59,82.43,82.56,147292.0,67.5154,67.6383,67.5072,67.6137,147292.0
2020-06-03 11:40:00,82.57,82.68,82.5,82.6,140240.0,67.6219,67.712,67.5646,67.6465,140240.0
2020-06-03 11:50:00,82.6,82.68,82.56,82.57,119479.0,67.6465,67.712,67.6137,67.6219,119479.0
2020-06-03 12:00:00,82.57,82.69,82.53,82.63,132524.0,67.6219,67.7202,67.5891,67.671,132524.0
2020-06-03 12:10:00,82.63,82.77,82.58,82.67,130896.0,67.671,67.7857,67.6301,67.7038,130896.0
2020-06-03 12:20:00,82.67,82.7,82.4,82.59,165402.0,67.7038,67.7283,67.4827,67.6383,165402.0
2020-06-03 12:30:00,82.6,82.62,82.5,82.55,373241.0,67.6465,67.6628,67.5646,67.6055,373241.0
2020-06-03 12:40:00,82.55,82.57,82.35,82.36,138865.0,67.6055,67.6219,67.4417,67.4499,138865.0
2020-06-03 12:50:00,82.36,82.47,82.34,82.44,110211.0,67.4499,67.54,67.4335,67.5154,110211.0
2020-06-03 13:00:00,82.44,82.47,82.29,82.34,183441.0,67.5154,67.54,67.3926,67.4335,183441.0
2020-06-03 13:10:00,82.34,82.35,82.25,82.34,144609.0,67.4335,67.4417,67.3598,67.4335,144609.0
2020-06-03 13:20:00,82.33,82.41,82.3,82.39,210095.0,67.4253,67.4908,67.4008,67.4745,210095.0
2020-06-03 13:30:00,82.39,82.49,82.36,82.39,126624.0,67.4745,67.5564,67.4499,67.4745,126624.0
2020-06-03 13:40:00,82.38,82.53,82.37,82.45,132601.0,67.4663,67.5891,67.4581,67.5236,132601.0
2020-06-03 13:50:00,82.44,82.45,82.29,82.35,177407.0,67.5154,67.5236,67.3926,67.4417,177407.0
2020-06-03 14:00:00,82.35,82.49,82.27,82.34,127481.0,67.4417,67.5564,67.3762,67.4335,127481.0
2020-06-03 14:10:00,82.35,82.47,82.34,82.43,120195.0,67.4417,67.54,67.4335,67.5072,120195.0
2020-06-03 14:20:00,82.43,82.57,82.41,82.55,225823.0,67.5072,67.6219,67.4908,67.6055,225823.0
2020-06-03 14:30:00,82.55,82.7,82.49,82.7,212056.0,67.6055,67.7283,67.5564,67.7283,212056.0
2020-06-03 14:40:00,82.71,82.75,82.61,82.66,155857.0,67.7365,67.7693,67.6546,67.6956,155857.0
2020-06-03 14:50:00,82.66,82.69,82.55,82.58,144423.0,67.6956,67.7202,67.6055,67.6301,144423.0
2020-06-03 15:00:00,82.58,82.68,82.52,82.54,199122.0,67.6301,67.712,67.5809,67.5973,199122.0
2020-06-03 15:10:00,82.55,82.61,82.49,82.59,105723.0,67.6055,67.6546,67.5564,67.6383,105723.0
2020-06-03 15:20:00,82.59,82.67,82.53,82.54,164707.0,67.6383,67.7038,67.5891,67.5973,164707.0
2020-06-03 15:30:00,82.54,82.72,82.46,82.67,293490.0,67.5973,67.7447,67.5318,67.7038,293490.0
2020-06-03 15:40:00,82.67,82.69,82.4,82.5,311281.0,67.7038,67.7202,67.4827,67.5646,311281.0
2020-06-03 15:50:00,82.53,82.61,82.35,82.43,454446.0,67.5891,67.6546,67.4417,67.5072,454446.0
2020-06-04 09:30:00,82.02,82.12,81.55,81.7,269311.0,67.1715,67.2533,66.7865,66.9094,269311.0
2020-06-04 09:40:00,81.7,81.7,81.06,81.14,144717.0,66.9094,66.9094,66.3852,66.4508,144717.0
2020-06-04 09:50:00,81.14,81.49,81.07,81.41,96662.0,66.4508,66.7374,66.3934,66.6719,96662.0
2020-06-04 10:00:00,81.41,81.78,81.41,81.74,146489.0,66.6719,66.9749,66.6719,66.9421,146489.0
2020-06-04 10:10:00,81.72,81.73,81.48,81.56,105881.0,66.9258,66.934,66.7292,66.7947,105881.0
2020-06-04 10:20:00,81.55,81.6,81.36,81.57,79773.0,66.7865,66.8275,66.6309,66.8029,79773.0
2020-06-04 10:30:00,81.58,81.85,81.54,81.73,78074.0,66.8111,67.0322,66.7783,66.934,78074.0
2020-06-04 10:40:00,81.74,81.9,81.63,81.72,54047.0,66.9421,67.0732,66.8521,66.9258,54047.0
2020-06-04 10:50:00,81.7,82.01,81.64,81.99,115984.0,66.9094,67.1633,66.8602,67.1469,115984.0
2020-06-04 11:00:00,82.01,82.02,81.82,81.83,213637.0,67.1633,67.1715,67.0077,67.0158,213637.0
2020-06-04 11:10:00,81.84,81.85,81.55,81.55,156143.0,67.024,67.0322,66.7865,66.7865,156143.0
2020-06-04 11:20:00,81.54,81.72,81.49,81.64,61629.0,66.7783,66.9258,66.7374,66.8602,61629.0
2020-06-04 11:30:00,81.64,81.76,81.52,81.56,84295.0,66.8602,66.9585,66.762,66.7947,84295.0
2020-06-04 11:40:00,81.56,81.6,81.33,81.34,100678.0,66.7947,66.8275,66.6064,66.6146,100678.0
2020-06-04 11:50:00,81.34,81.45,81.29,81.42,98596.0,66.6146,66.7046,66.5736,66.6801,98596.0
2020-06-04 12:00:00,81.42,81.55,81.38,81.53,75319.0,66.6801,66.7865,66.6473,66.7702,75319.0
2020-06-04 12:10:00,81.54,81.6,81.4,81.42,76208.0,66.7783,66.8275,66.6637,66.6801,76208.0
2020-06-04 12:20:00,81.42,81.44,81.26,81.32,111710.0,66.6801,66.6965,66.549,66.5982,111710.0
2020-06-04 12:30:00,81.31,81.31,81.13,81.14,116841.0,66.59,66.59,66.4426,66.4508,116841.0
2020-06-04 12:40:00,81.13,81.18,80.94,81.03,105786.0,66.4426,66.4835,66.287,66.3607,105786.0
2020-06-04 12:50:00,81.04,81.15,80.95,81.14,70718.0,66.3689,66.459,66.2952,66.4508,70718.0
2020-06-04 13:00:00,81.14,81.3,80.96,81.29,347885.0,66.4508,66.5818,66.3033,66.5736,347885.0
2020-06-04 13:10:00,81.26,81.43,81.22,81.41,352352.0,66.549,66.6883,66.5163,66.6719,352352.0
2020-06-04 13:20:00,81.41,81.45,81.29,81.38,53501.0,66.6719,66.7046,66.5736,66.6473,53501.0
2020-06-04 13:30:00,81.38,81.51,81.36,81.5,55133.0,66.6473,66.7538,66.6309,66.7456,55133.0
2020-06-04 13:40:00,81.51,81.65,81.5,81.58,87916.0,66.7538,66.8684,66.7456,66.8111,87916.0
2020-06-04 13:50:00,81.58,81.71,81.53,81.67,164568.0,66.8111,66.9176,66.7702,66.8848,164568.0
2020-06-04 14:00:00,81.66,81.7,81.52,81.55,63469.0,66.8766,66.9094,66.762,66.7865,63469.0
2020-06-04 14:10:00,81.55,81.73,81.52,81.69,149318.0,66.7865,66.934,66.762,66.9012,149318.0
2020-06-04 14:20:00,81.7,81.72,81.57,81.64,112034.0,66.9094,66.9258,66.8029,66.8602,112034.0
2020-06-04 14:30:00,81.65,81.65,81.49,81.56,64152.0,66.8684,66.8684,66.7374,66.7947,64152.0
2020-06-04 14:40:00,81.56,81.58,81.46,81.55,127172.0,66.7947,66.8111,66.7128,66.7865,127172.0
2020-06-04 14:50:00,81.55,81.55,81.22,81.23,100741.0,66.7865,66.7865,66.5163,66.5245,100741.0
2020-06-04 15:00:00,81.22,81.32,81.07,81.13,124396.0,66.5163,66.5982,66.3934,66.4426,124396.0
2020-06-04 15:10:00,81.13,81.16,80.86,81.07,242008.0,66.4426,66.4671,66.2215,66.3934,242008.0
2020-06-04 15:20:00,81.08,81.28,81.04,81.23,86872.0,66.4016,66.5654,66.3689,66.5245,86872.0
2020-06-04 15:30:00,81.23,81.45,81.21,81.31,94588.0,66.5245,66.7046,66.5081,66.59,94588.0
2020-06-04 15:40:00,81.31,81.55,81.29,81.43,88902.0,66.59,66.7865,66.5736,66.6883,88902.0
2020-06-04 15:50:00,81.44,81.64,81.39,81.61,257249.0,66.6965,66.8602,66.6555,66.8357,257249.0
2020-06-05 09:30:00,84.49,86.07,84.49,85.16,387944.0,69.1943,70.4883,69.1943,69.743,387944.0
2020-06-05 09:40:00,85.14,85.14,84.67,85.02,224230.0,69.7266,69.7266,69.3417,69.6283,224230.0
2020-06-05 09:50:00,85.01,85.08,84.37,84.43,212344.0,69.6202,69.6775,69.096,69.1452,212344.0
2020-06-05 10:00:00,84.43,84.94,84.41,84.65,193970.0,69.1452,69.5628,69.1288,69.3253,193970.0
2020-06-05 10:10:00,84.66,84.86,84.52,84.7,247665.0,69.3335,69.4973,69.2189,69.3663,247665.0
2020-06-05 10:20:00,84.7,84.96,84.69,84.8,115804.0,69.3663,69.5792,69.3581,69.4482,115804.0
2020-06-05 10:30:00,84.8,84.95,84.71,84.75,122539.0,69.4482,69.571,69.3745,69.4072,122539.0
2020-06-05 10:40:00,84.77,85.24,84.72,85.23,139069.0,69.4236,69.8085,69.3827,69.8003,139069.0
2020-06-05 10:50:00,85.23,85.29,85.02,85.11,88048.0,69.8003,69.8495,69.6283,69.7021,88048.0
2020-06-05 11:00:00,85.11,85.13,84.95,84.98,141644.0,69.7021,69.7184,69.571,69.5956,141644.0
2020-06-05 11:10:00,84.99,85.24,84.98,85.17,76256.0,69.6038,69.8085,69.5956,69.7512,76256.0
2020-06-05 11:20:00,85.18,85.52,85.18,85.52,91506.0,69.7594,70.0378,69.7594,70.0378,91506.0
2020-06-05 11:30:00,85.52,85.74,85.48,85.5,118327.0,70.0378,70.218,70.0051,70.0214,118327.0
2020-06-05 11:40:00,85.5,85.57,85.35,85.5,79059.0,70.0214,70.0788,69.8986,70.0214,79059.0
2020-06-05 11:50:00,85.51,85.68,85.46,85.57,93789.0,70.0296,70.1689,69.9887,70.0788,93789.0
2020-06-05 12:00:00,85.58,85.61,85.46,85.52,56332.0,70.087,70.1115,69.9887,70.0378,56332.0
2020-06-05 12:10:00,85.52,85.52,84.97,84.97,104502.0,70.0378,70.0378,69.5874,69.5874,104502.0
2020-06-05 12:20:00,84.97,85.23,84.96,85.21,86885.0,69.5874,69.8003,69.5792,69.7839,86885.0
2020-06-05 12:30:00,85.2,85.31,85.1,85.22,86641.0,69.7758,69.8658,69.6939,69.7921,86641.0
2020-06-05 12:40:00,85.21,85.26,85.12,85.21,115164.0,69.7839,69.8249,69.7102,69.7839,115164.0
2020-06-05 12:50:00,85.21,85.21,85.06,85.13,121646.0,69.7839,69.7839,69.6611,69.7184,121646.0
2020-06-05 13:00:00,85.12,85.22,85.08,85.14,69559.0,69.7102,69.7921,69.6775,69.7266,69559.0
2020-06-05 13:10:00,85.15,85.15,85.01,85.14,119462.0,69.7348,69.7348,69.6202,69.7266,119462.0
2020-06-05 13:20:00,85.15,85.33,85.12,85.3,157461.0,69.7348,69.8822,69.7102,69.8577,157461.0
2020-06-05 13:30:00,85.3,85.31,85.01,85.03,122072.0,69.8577,69.8658,69.6202,69.6365,122072.0
2020-06-05 13:40:00,85.03,85.15,84.97,85.06,185926.0,69.6365,69.7348,69.5874,69.6611,185926.0
2020-06-05 13:50:00,85.06,85.06,84.91,84.98,90876.0,69.6611,69.6611,69.5383,69.5956,90876.0
2020-06-05 14:00:00,84.97,85.18,84.97,85.1,97505.0,69.5874,69.7594,69.5874,69.6939,97505.0
2020-06-05 14:10:00,85.11,85.15,84.95,85.04,94100.0,69.7021,69.7348,69.571,69.6447,94100.0
2020-06-05 14:20:00,85.04,85.06,84.94,85.05,104033.0,69.6447,69.6611,69.5628,69.6529,104033.0
2020-06-05 14:30:00,85.05,85.11,84.82,84.98,174404.0,69.6529,69.7021,69.4646,69.5956,174404.0
2020-06-05 14:40:00,84.98,85.09,84.91,84.97,168420.0,69.5956,69.6857,69.5383,69.5874,168420.0
2020-06-05 14:50:00,85.0,85.05,84.79,84.88,149544.0,69.612,69.6529,69.44,69.5137,149544.0
2020-06-05 15:00:00,84.89,84.97,84.71,84.74,122205.0,69.5219,69.5874,69.3745,69.399,122205.0
2020-06-05 15:10:00,84.75,84.78,84.47,84.6,122810.0,69.4072,69.4318,69.1779,69.2844,122810.0
2020-06-05 15:20:00,84.61,84.8,84.44,84.77,165823.0,69.2926,69.4482,69.1533,69.4236,165823.0
2020-06-05 15:30:00,84.77,84.92,84.68,84.75,159484.0,69.4236,69.5464,69.3499,69.4072,159484.0
2020-06-05 15:40:00,84.74,84.75,84.3,84.3,138981.0,69.399,69.4072,69.0387,69.0387,138981.0
2020-06-05 15:50:00,84.31,84.72,84.31,84.68,284058.0,69.0469,69.3827,69.0469,69.3499,284058.0
2020-06-08 09:30:00,85.82,86.75,85.76,86.37,264308.0,70.2835,71.0452,70.2344,70.7339,264308.0
2020-06-08 09:40:00,86.35,86.4,85.99,86.33,184643.0,70.7176,70.7585,70.4227,70.7012,184643.0
2020-06-08 09:50:00,86.31,86.33,85.73,85.87,172607.0,70.6848,70.7012,70.2098,70.3245,172607.0
2020-06-08 10:00:00,85.84,85.93,85.67,85.85,69320.0,70.2999,70.3736,70.1607,70.3081,69320.0
2020-06-08 10:10:00,85.85,86.07,85.76,86.05,104864.0,70.3081,70.4883,70.2344,70.4719,104864.0
2020-06-08 10:20:00,86.04,86.11,85.78,85.85,118046.0,70.4637,70.521,70.2508,70.3081,118046.0
2020-06-08 10:30:00,85.85,86.03,85.82,85.9,55314.0,70.3081,70.4555,70.2835,70.349,55314.0
2020-06-08 10:40:00,85.9,86.08,85.87,86.06,71065.0,70.349,70.4964,70.3245,70.4801,71065.0
2020-06-08 10:50:00,86.07,86.26,85.91,86.14,98478.0,70.4883,70.6439,70.3572,70.5456,98478.0
2020-06-08 11:00:00,86.14,86.26,86.06,86.15,83647.0,70.5456,70.6439,70.4801,70.5538,83647.0
2020-06-08 11:10:00,86.15,86.47,86.1,86.36,135401.0,70.5538,70.8158,70.5128,70.7258,135401.0
2020-06-08 11:20:00,86.35,86.4,86.24,86.28,46143.0,70.7176,70.7585,70.6275,70.6602,46143.0
2020-06-08 11:30:00,86.27,86.39,86.16,86.21,51847.0,70.6521,70.7503,70.562,70.6029,51847.0
2020-06-08 11:40:00,86.24,86.43,86.2,86.42,106661.0,70.6275,70.7831,70.5947,70.7749,106661.0
2020-06-08 11:50:00,86.42,86.46,86.3,86.3,83139.0,70.7749,70.8077,70.6766,70.6766,83139.0
2020-06-08 12:00:00,86.3,86.44,86.28,86.44,53171.0,70.6766,70.7913,70.6602,70.7913,53171.0
2020-06-08 12:10:00,86.43,86.43,86.19,86.24,53436.0,70.7831,70.7831,70.5865,70.6275,53436.0
2020-06-08 12:20:00,86.25,86.25,86.1,86.13,96704.0,70.6357,70.6357,70.5128,70.5374,96704.0
2020-06-08 12:30:00,86.14,86.17,86.06,86.1,93207.0,70.5456,70.5702,70.4801,70.5128,93207.0
2020-06-08 12:40:00,86.11,86.28,86.09,86.26,158064.0,70.521,70.6602,70.5046,70.6439,158064.0
2020-06-08 12:50:00,86.26,86.29,86.18,86.2,116090.0,70.6439,70.6684,70.5783,70.5947,116090.0
2020-06-08 13:00:00,86.2,86.44,86.2,86.41,196728.0,70.5947,70.7913,70.5947,70.7667,196728.0
2020-06-08 13:10:00,86.41,86.49,86.38,86.38,211205.0,70.7667,70.8322,70.7421,70.7421,211205.0
2020-06-08 13:20:00,86.39,86.5,86.38,86.45,129000.0,70.7503,70.8404,70.7421,70.7995,129000.0
2020-06-08 13:30:00,86.45,86.57,86.38,86.51,204201.0,70.7995,70.8977,70.7421,70.8486,204201.0
2020-06-08 13:40:00,86.51,86.67,86.51,86.57,254331.0,70.8486,70.9796,70.8486,70.8977,254331.0
2020-06-08 13:50:00,86.58,86.6,86.48,86.52,183048.0,70.9059,70.9223,70.824,70.8568,183048.0
2020-06-08 14:00:00,86.51,86.59,86.44,86.53,280513.0,70.8486,70.9141,70.7913,70.865,280513.0
2020-06-08 14:10:00,86.53,86.66,86.51,86.63,200822.0,70.865,70.9714,70.8486,70.9469,200822.0
2020-06-08 14:20:00,86.63,86.74,86.58,86.71,174744.0,70.9469,71.037,70.9059,71.0124,174744.0
2020-06-08 14:30:00,86.71,86.73,86.61,86.66,143854.0,71.0124,71.0288,70.9305,70.9714,143854.0
2020-06-08 14:40:00,86.67,86.67,86.53,86.65,270505.0,70.9796,70.9796,70.865,70.9633,270505.0
2020-06-08 14:50:00,86.64,86.64,86.45,86.48,70859.0,70.9551,70.9551,70.7995,70.824,70859.0
2020-06-08 15:00:00,86.48,86.54,86.37,86.4,175013.0,70.824,70.8732,70.7339,70.7585,175013.0
2020-06-08 15:10:00,86.4,86.54,86.39,86.44,219896.0,70.7585,70.8732,70.7503,70.7913,219896.0
2020-06-08 15:20:00,86.43,86.5,86.33,86.35,255475.0,70.7831,70.8404,70.7012,70.7176,255475.0
2020-06-08 15:30:00,86.34,86.56,86.25,86.55,266632.0,70.7094,70.8895,70.6357,70.8814,266632.0
2020-06-08 15:40:00,86.54,86.66,86.49,86.59,315005.0,70.8732,70.9714,70.8322,70.9141,315005.0
2020-06-08 15:50:00,86.59,86.8,86.55,86.79,673823.0,70.9141,71.0861,70.8814,71.0779,673823.0
2020-06-09 09:30:00,85.26,85.35,84.3,85.1,300145.0,69.8249,69.8986,69.0387,69.6939,300145.0
2020-06-09 09:40:00,85.09,85.17,84.83,84.99,242270.0,69.6857,69.7512,69.4727,69.6038,242270.0
2020-06-09 09:50:00,84.99,85.06,84.73,84.93,156014.0,69.6038,69.6611,69.3908,69.5546,156014.0
2020-06-09 10:00:00,84.96,85.19,84.9,85.06,173357.0,69.5792,69.7676,69.5301,69.6611,173357.0
2020-06-09 10:10:00,85.06,85.1,84.9,85.06,150004.0,69.6611,69.6939,69.5301,69.6611,150004.0
2020-06-09 10:20:00,85.05,85.29,85.0,85.24,142222.0,69.6529,69.8495,69.612,69.8085,142222.0
2020-06-09 10:30:00,85.23,85.39,85.13,85.14,156483.0,69.8003,69.9314,69.7184,69.7266,156483.0
2020-06-09 10:40:00,85.14,85.45,85.09,85.43,130011.0,69.7266,69.9805,69.6857,69.9641,130011.0
2020-06-09 10:50:00,85.43,85.59,85.31,85.39,179742.0,69.9641,70.0952,69.8658,69.9314,179742.0
2020-06-09 11:00:00,85.38,85.38,85.06,85.08,134668.0,69.9232,69.9232,69.6611,69.6775,134668.0
2020-06-09 11:10:00,85.1,85.21,85.03,85.21,136782.0,69.6939,69.7839,69.6365,69.7839,136782.0
2020-06-09 11:20:00,85.21,85.28,85.05,85.21,124245.0,69.7839,69.8413,69.6529,69.7839,124245.0
2020-06-09 11:30:00,85.21,85.54,85.17,85.42,170803.0,69.7839,70.0542,69.7512,69.9559,170803.0
2020-06-09 11:40:00,85.41,85.46,85.23,85.23,102771.0,69.9477,69.9887,69.8003,69.8003,102771.0
2020-06-09 11:50:00,85.23,85.33,85.15,85.15,158674.0,69.8003,69.8822,69.7348,69.7348,158674.0
2020-06-09 12:00:00,85.15,85.28,85.04,85.21,148490.0,69.7348,69.8413,69.6447,69.7839,148490.0
2020-06-09 12:10:00,85.22,85.25,85.13,85.19,95196.0,69.7921,69.8167,69.7184,69.7676,95196.0
2020-06-09 12:20:00,85.19,85.23,85.12,85.21,124507.0,69.7676,69.8003,69.7102,69.7839,124507.0
2020-06-09 12:30:00,85.22,85.44,85.22,85.34,121923.0,69.7921,69.9723,69.7921,69.8904,121923.0
2020-06-09 12:40:00,85.34,85.39,85.31,85.38,134913.0,69.8904,69.9314,69.8658,69.9232,134913.0
2020-06-09 12:50:00,85.38,85.62,85.33,85.62,151245.0,69.9232,70.1197,69.8822,70.1197,151245.0
2020-06-09 13:00:00,85.61,85.69,85.54,85.55,169284.0,70.1115,70.1771,70.0542,70.0624,169284.0
2020-06-09 13:10:00,85.55,85.65,85.54,85.59,109499.0,70.0624,70.1443,70.0542,70.0952,109499.0
2020-06-09 13:20:00,85.6,85.69,85.55,85.67,152769.0,70.1033,70.1771,70.0624,70.1607,152769.0
2020-06-09 13:30:00,85.66,85.82,85.64,85.8,100311.0,70.1525,70.2835,70.1361,70.2671,100311.0
2020-06-09 13:40:00,85.8,85.9,85.74,85.75,102316.0,70.2671,70.349,70.218,70.2262,102316.0
2020-06-09 13:50:00,85.75,85.77,85.61,85.71,132142.0,70.2262,70.2426,70.1115,70.1934,132142.0
2020-06-09 14:00:00,85.71,85.78,85.57,85.58,256162.0,70.1934,70.2508,70.0788,70.087,256162.0
2020-06-09 14:10:00,85.58,85.67,85.4,85.41,220072.0,70.087,70.1607,69.9396,69.9477,220072.0
2020-06-09 14:20:00,85.39,85.46,85.3,85.31,122572.0,69.9314,69.9887,69.8577,69.8658,122572.0
2020-06-09 14:30:00,85.31,85.42,85.27,85.37,189042.0,69.8658,69.9559,69.8331,69.915,189042.0
2020-06-09 14:40:00,85.36,85.6,85.34,85.59,303406.0,69.9068,70.1033,69.8904,70.0952,303406.0
2020-06-09 14:50:00,85.59,85.64,85.49,85.56,147642.0,70.0952,70.1361,70.0133,70.0706,147642.0
2020-06-09 15:00:00,85.56,85.6,85.34,85.48,179228.0,70.0706,70.1033,69.8904,70.0051,179228.0
2020-06-09 15:10:00,85.48,85.64,85.43,85.62,157054.0,70.0051,70.1361,69.9641,70.1197,157054.0
2020-06-09 15:20:00,85.62,85.69,85.5,85.53,180358.0,70.1197,70.1771,70.0214,70.046,180358.0
2020-06-09 15:30:00,85.53,85.57,85.39,85.45,184801.0,70.046,70.0788,69.9314,69.9805,184801.0
2020-06-09 15:40:00,85.45,85.53,85.26,85.35,160241.0,69.9805,70.046,69.8249,69.8986,160241.0
2020-06-09 15:50:00,85.35,85.44,85.12,85.34,422713.0,69.8986,69.9723,69.7102,69.8904,422713.0
2020-06-10 09:30:00,85.11,85.12,84.38,84.52,170248.0,69.7021,69.7102,69.1042,69.2189,170248.0
2020-06-10 09:40:00,84.5,84.55,83.91,84.09,178236.0,69.2025,69.2434,68.7193,68.8667,178236.0
2020-06-10 09:50:00,84.1,84.1,83.68,83.97,140308.0,68.8749,68.8749,68.5309,68.7684,140308.0
2020-06-10 10:00:00,83.99,84.1,83.51,83.64,77174.0,68.7848,68.8749,68.3917,68.4982,77174.0
2020-06-10 10:10:00,83.63,83.63,82.95,82.99,162348.0,68.49,68.49,67.9331,67.9658,162348.0
2020-06-10 10:20:00,82.99,83.19,82.69,83.03,141524.0,67.9658,68.1296,67.7202,67.9986,141524.0
2020-06-10 10:30:00,83.01,83.4,82.94,83.23,182812.0,67.9822,68.3016,67.9249,68.1624,182812.0
2020-06-10 10:40:00,83.24,83.27,82.73,82.79,123954.0,68.1706,68.1952,67.7529,67.8021,123954.0
2020-06-10 10:50:00,82.79,82.94,82.53,82.82,123322.0,67.8021,67.9249,67.5891,67.8266,123322.0
2020-06-10 11:00:00,82.8,83.14,82.79,83.02,161786.0,67.8102,68.0887,67.8021,67.9904,161786.0
2020-06-10 11:10:00,83.01,83.27,82.88,83.27,100127.0,67.9822,68.1952,67.8758,68.1952,100127.0
2020-06-10 11:20:00,83.28,83.29,83.02,83.09,66674.0,68.2033,68.2115,67.9904,68.0477,66674.0
2020-06-10 11:30:00,83.08,83.16,82.82,83.16,98107.0,68.0396,68.1051,67.8266,68.1051,98107.0
2020-06-10 11:40:00,83.16,83.34,83.14,83.32,189086.0,68.1051,68.2525,68.0887,68.2361,189086.0
2020-06-10 11:50:00,83.34,83.47,83.29,83.34,84929.0,68.2525,68.359,68.2115,68.2525,84929.0
2020-06-10 12:00:00,83.34,83.55,83.28,83.42,88372.0,68.2525,68.4245,68.2033,68.318,88372.0
2020-06-10 12:10:00,83.43,83.72,83.36,83.72,106337.0,68.3262,68.5637,68.2689,68.5637,106337.0
2020-06-10 12:20:00,83.73,83.75,83.6,83.6,61036.0,68.5719,68.5883,68.4654,68.4654,61036.0
2020-06-10 12:30:00,83.6,83.67,83.46,83.55,61722.0,68.4654,68.5227,68.3508,68.4245,61722.0
2020-06-10 12:40:00,83.55,83.59,83.47,83.5,590511.0,68.4245,68.4572,68.359,68.3835,590511.0
2020-06-10 12:50:00,83.5,83.74,83.49,83.73,84877.0,68.3835,68.5801,68.3753,68.5719,84877.0
2020-06-10 13:00:00,83.74,83.77,83.6,83.72,71939.0,68.5801,68.6046,68.4654,68.5637,71939.0
2020-06-10 13:10:00,83.71,83.75,83.66,83.73,82784.0,68.5555,68.5883,68.5146,68.5719,82784.0
2020-06-10 13:20:00,83.72,83.72,83.6,83.62,107584.0,68.5637,68.5637,68.4654,68.4818,107584.0
2020-06-10 13:30:00,83.62,83.62,83.4,83.41,62793.0,68.4818,68.4818,68.3016,68.3098,62793.0
2020-06-10 13:40:00,83.41,83.58,83.38,83.54,62745.0,68.3098,68.449,68.2852,68.4163,62745.0
2020-06-10 13:50:00,83.54,83.63,83.34,83.38,66162.0,68.4163,68.49,68.2525,68.2852,66162.0
2020-06-10 14:00:00,83.47,84.29,83.17,83.97,192881.0,68.359,69.0305,68.1133,68.7684,192881.0
2020-06-10 14:10:00,83.98,84.35,83.98,84.26,160624.0,68.7766,69.0796,68.7766,69.0059,160624.0
2020-06-10 14:20:00,84.25,84.29,84.1,84.16,130307.0,68.9977,69.0305,68.8749,68.924,130307.0
2020-06-10 14:30:00,84.16,84.21,83.85,83.86,141032.0,68.924,68.965,68.6702,68.6783,141032.0
2020-06-10 14:40:00,83.86,84.0,83.55,83.73,226367.0,68.6783,68.793,68.4245,68.5719,226367.0
2020-06-10 14:50:00,83.72,83.83,83.44,83.72,168697.0,68.5637,68.6538,68.3344,68.5637,168697.0
2020-06-10 15:00:00,83.72,83.93,83.49,83.83,259729.0,68.5637,68.7357,68.3753,68.6538,259729.0
2020-06-10 15:10:00,83.84,83.94,83.67,83.77,158859.0,68.662,68.7439,68.5227,68.6046,158859.0
2020-06-10 15:20:00,83.77,83.78,83.35,83.76,253553.0,68.6046,68.6128,68.2607,68.5964,253553.0
2020-06-10 15:30:00,83.77,83.84,83.66,83.73,140102.0,68.6046,68.662,68.5146,68.5719,140102.0
2020-06-10 15:40:00,83.72,83.75,83.27,83.29,155981.0,68.5637,68.5883,68.1952,68.2115,155981.0
2020-06-10 15:50:00,83.26,83.49,83.13,83.13,302923.0,68.187,68.3753,68.0805,68.0805,302923.0
2020-06-11 09:30:00,79.57,79.92,78.98,79.71,396130.0,65.165,65.4516,64.6818,65.2796,396130.0
2020-06-11 09:40:00,79.71,80.37,79.71,80.22,258048.0,65.2796,65.8202,65.2796,65.6973,258048.0
2020-06-11 09:50:00,80.2,80.63,80.07,80.27,514570.0,65.6809,66.0331,65.5745,65.7383,514570.0
2020-06-11 10:00:00,80.29,80.39,79.49,79.69,339619.0,65.7546,65.8365,65.0995,65.2633,339619.0
2020-06-11 10:10:00,79.68,79.82,79.36,79.43,121377.0,65.2551,65.3697,64.993,65.0503,121377.0
2020-06-11 10:20:00,79.43,79.55,79.1,79.14,229057.0,65.0503,65.1486,64.7801,64.8128,229057.0
2020-06-11 10:30:00,79.14,79.3,79.07,79.13,81238.0,64.8128,64.9439,64.7555,64.8046,81238.0
2020-06-11 10:40:00,79.11,79.2,78.77,78.87,106429.0,64.7883,64.862,64.5098,64.5917,106429.0
2020-06-11 10:50:00,78.86,78.93,78.71,78.75,90529.0,64.5835,64.6409,64.4607,64.4934,90529.0
2020-06-11 11:00:00,78.74,78.96,78.63,78.69,98826.0,64.4852,64.6654,64.3952,64.4443,98826.0
2020-06-11 11:10:00,78.7,79.06,78.62,79.04,79239.0,64.4525,64.7473,64.387,64.7309,79239.0
2020-06-11 11:20:00,79.02,79.02,78.65,78.76,79508.0,64.7146,64.7146,64.4115,64.5016,79508.0
2020-06-11 11:30:00,78.76,78.85,78.57,78.63,115493.0,64.5016,64.5753,64.346,64.3952,115493.0
2020-06-11 11:40:00,78.63,78.86,78.57,78.66,101299.0,64.3952,64.5835,64.346,64.4197,101299.0
2020-06-11 11:50:00,78.66,78.95,78.6,78.93,107856.0,64.4197,64.6572,64.3706,64.6409,107856.0
2020-06-11 12:00:00,78.93,78.93,78.53,78.65,113396.0,64.6409,64.6409,64.3133,64.4115,113396.0
2020-06-11 12:10:00,78.66,78.76,78.39,78.49,107206.0,64.4197,64.5016,64.1986,64.2805,107206.0
2020-06-11 12:20:00,78.51,78.64,78.34,78.46,127517.0,64.2969,64.4034,64.1577,64.2559,127517.0
2020-06-11 12:30:00,78.46,79.04,78.45,78.66,78832.0,64.2559,64.7309,64.2477,64.4197,78832.0
2020-06-11 12:40:00,78.66,78.67,78.27,78.32,64226.0,64.4197,64.4279,64.1003,64.1413,64226.0
2020-06-11 12:50:00,78.33,78.5,78.23,78.38,88849.0,64.1495,64.2887,64.0676,64.1904,88849.0
2020-06-11 13:00:00,78.42,78.72,78.36,78.53,147998.0,64.2232,64.4689,64.174,64.3133,147998.0
2020-06-11 13:10:00,78.52,78.82,78.44,78.68,89484.0,64.3051,64.5508,64.2396,64.4361,89484.0
2020-06-11 13:20:00,78.69,78.79,78.44,78.44,106748.0,64.4443,64.5262,64.2396,64.2396,106748.0
2020-06-11 13:30:00,78.46,78.67,78.39,78.54,66712.0,64.2559,64.4279,64.1986,64.3215,66712.0
2020-06-11 13:40:00,78.56,78.71,78.47,78.62,62162.0,64.3378,64.4607,64.2641,64.387,62162.0
2020-06-11 13:50:00,78.6,78.66,78.38,78.52,303887.0,64.3706,64.4197,64.1904,64.3051,303887.0
2020-06-11 14:00:00,78.52,78.57,78.28,78.51,161232.0,64.3051,64.346,64.1085,64.2969,161232.0
2020-06-11 14:10:00,78.5,78.56,78.28,78.31,394173.0,64.2887,64.3378,64.1085,64.1331,394173.0
2020-06-11 14:20:00,78.31,78.63,78.27,78.6,176450.0,64.1331,64.3952,64.1003,64.3706,176450.0
2020-06-11 14:30:00,78.61,78.64,78.25,78.29,119777.0,64.3788,64.4034,64.084,64.1167,119777.0
2020-06-11 14:40:00,78.28,78.36,78.1,78.22,143356.0,64.1085,64.174,63.9611,64.0594,143356.0
2020-06-11 14:50:00,78.22,78.27,77.93,78.0,314121.0,64.0594,64.1003,63.8219,63.8792,314121.0
2020-06-11 15:00:00,77.99,78.31,77.91,78.23,446127.0,63.871,64.1331,63.8055,64.0676,446127.0
2020-06-11 15:10:00,78.23,78.31,77.94,78.14,218707.0,64.0676,64.1331,63.8301,63.9939,218707.0
2020-06-11 15:20:00,78.15,78.18,77.8,77.9,225768.0,64.0021,64.0266,63.7154,63.7973,225768.0
2020-06-11 15:30:00,77.86,78.04,77.73,77.85,391936.0,63.7646,63.912,63.6581,63.7564,391936.0
2020-06-11 15:40:00,77.83,78.43,77.83,78.12,189565.0,63.74,64.2314,63.74,63.9775,189565.0
2020-06-11 15:50:00,78.11,78.12,77.84,77.84,499555.0,63.9693,63.9775,63.7482,63.7482,499555.0
2020-06-12 09:30:00,80.55,80.92,79.86,80.39,254142.0,65.9676,66.2706,65.4025,65.8365,254142.0
2020-06-12 09:40:00,80.39,80.58,79.95,79.95,177579.0,65.8365,65.9921,65.4762,65.4762,177579.0
2020-06-12 09:50:00,79.97,80.19,79.84,80.15,113180.0,65.4926,65.6727,65.3861,65.64,113180.0
2020-06-12 10:00:00,80.16,80.38,80.02,80.02,107607.0,65.6482,65.8284,65.5335,65.5335,107607.0
2020-06-12 10:10:00,80.0,80.07,79.83,79.93,112652.0,65.5171,65.5745,65.3779,65.4598,112652.0
2020-06-12 10:20:00,79.92,80.02,79.61,79.61,125555.0,65.4516,65.5335,65.1977,65.1977,125555.0
2020-06-12 10:30:00,79.61,79.71,79.08,79.11,229286.0,65.1977,65.2796,64.7637,64.7883,229286.0
2020-06-12 10:40:00,79.1,79.61,79.1,79.35,176906.0,64.7801,65.1977,64.7801,64.9848,176906.0
2020-06-12 10:50:00,79.35,79.35,78.86,78.96,129130.0,64.9848,64.9848,64.5835,64.6654,129130.0
2020-06-12 11:00:00,78.95,79.28,78.43,79.21,495952.0,64.6572,64.9275,64.2314,64.8702,495952.0
2020-06-12 11:10:00,79.22,79.25,78.57,78.58,305235.0,64.8784,64.9029,64.346,64.3542,305235.0
2020-06-12 11:20:00,78.57,79.13,78.48,78.99,232448.0,64.346,64.8046,64.2723,64.69,232448.0
2020-06-12 11:30:00,79.0,79.54,78.79,79.44,203093.0,64.6982,65.1404,64.5262,65.0585,203093.0
2020-06-12 11:40:00,79.46,79.61,79.28,79.5,144125.0,65.0749,65.1977,64.9275,65.1077,144125.0
2020-06-12 11:50:00,79.5,79.89,79.3,79.88,146882.0,65.1077,65.4271,64.9439,65.4189,146882.0
2020-06-12 12:00:00,79.89,80.12,79.8,80.0,100064.0,65.4271,65.6154,65.3534,65.5171,100064.0
2020-06-12 12:10:00,80.01,80.18,79.89,80.17,127925.0,65.5253,65.6646,65.4271,65.6564,127925.0
2020-06-12 12:20:00,80.17,80.18,79.7,79.96,128312.0,65.6564,65.6646,65.2715,65.4844,128312.0
2020-06-12 12:30:00,79.93,79.95,79.67,79.83,103454.0,65.4598,65.4762,65.2469,65.3779,103454.0
2020-06-12 12:40:00,79.83,79.99,79.52,79.55,172482.0,65.3779,65.509,65.124,65.1486,172482.0
2020-06-12 12:50:00,79.54,79.96,79.54,79.91,111476.0,65.1404,65.4844,65.1404,65.4434,111476.0
2020-06-12 13:00:00,79.92,79.95,79.55,79.69,96132.0,65.4516,65.4762,65.1486,65.2633,96132.0
2020-06-12 13:10:00,79.68,79.71,79.48,79.5,94518.0,65.2551,65.2796,65.0913,65.1077,94518.0
2020-06-12 13:20:00,79.49,79.65,79.35,79.47,118746.0,65.0995,65.2305,64.9848,65.0831,118746.0
2020-06-12 13:30:00,79.47,79.55,79.11,79.22,123981.0,65.0831,65.1486,64.7883,64.8784,123981.0
2020-06-12 13:40:00,79.2,79.44,78.84,78.91,167343.0,64.862,65.0585,64.5671,64.6245,167343.0
2020-06-12 13:50:00,78.92,79.25,78.78,78.81,127677.0,64.6327,64.9029,64.518,64.5426,127677.0
2020-06-12 14:00:00,78.82,79.18,78.76,78.9,205480.0,64.5508,64.8456,64.5016,64.6163,205480.0
2020-06-12 14:10:00,78.9,79.38,78.9,79.18,209480.0,64.6163,65.0094,64.6163,64.8456,209480.0
2020-06-12 14:20:00,79.19,79.4,79.09,79.4,164768.0,64.8538,65.0258,64.7719,65.0258,164768.0
2020-06-12 14:30:00,79.41,79.86,79.38,79.44,286309.0,65.034,65.4025,65.0094,65.0585,286309.0
2020-06-12 14:40:00,79.43,79.74,79.22,79.57,187493.0,65.0503,65.3042,64.8784,65.165,187493.0
2020-06-12 14:50:00,79.59,79.88,79.49,79.84,335673.0,65.1814,65.4189,65.0995,65.3861,335673.0
2020-06-12 15:00:00,79.84,80.16,79.83,80.02,493459.0,65.3861,65.6482,65.3779,65.5335,493459.0
2020-06-12 15:10:00,80.02,80.3,79.86,80.11,250330.0,65.5335,65.7628,65.4025,65.6072,250330.0
2020-06-12 15:20:00,80.1,80.15,79.63,79.84,196244.0,65.599,65.64,65.2141,65.3861,196244.0
2020-06-12 15:30:00,79.83,80.16,79.73,80.05,211309.0,65.3779,65.6482,65.296,65.5581,211309.0
2020-06-12 15:40:00,80.06,80.5,80.02,80.47,279378.0,65.5663,65.9266,65.5335,65.9021,279378.0
2020-06-12 15:50:00,80.48,80.91,80.48,80.67,387066.0,65.9102,66.2624,65.9102,66.0659,387066.0
2020-06-15 09:30:00,78.15,78.86,77.98,78.8,262006.0,64.0021,64.5835,63.8628,64.5344,262006.0
2020-06-15 09:40:00,78.77,79.26,78.66,79.04,186320.0,64.5098,64.9111,64.4197,64.7309,186320.0
2020-06-15 09:50:00,79.05,79.52,79.02,79.48,149114.0,64.7391,65.124,64.7146,65.0913,149114.0
2020-06-15 10:00:00,79.49,79.78,79.36,79.74,145622.0,65.0995,65.337,64.993,65.3042,145622.0
2020-06-15 10:10:00,79.76,79.92,79.64,79.76,114782.0,65.3206,65.4516,65.2223,65.3206,114782.0
2020-06-15 10:20:00,79.76,79.77,79.45,79.51,130771.0,65.3206,65.3288,65.0667,65.1159,130771.0
2020-06-15 10:30:00,79.51,79.91,79.5,79.67,83008.0,65.1159,65.4434,65.1077,65.2469,83008.0
2020-06-15 10:40:00,79.65,80.04,79.51,79.92,99291.0,65.2305,65.5499,65.1159,65.4516,99291.0
2020-06-15 10:50:00,79.89,80.24,79.84,80.04,86590.0,65.4271,65.7137,65.3861,65.5499,86590.0
2020-06-15 11:00:00,80.06,80.55,79.97,80.55,246930.0,65.5663,65.9676,65.4926,65.9676,246930.0
2020-06-15 11:10:00,80.56,80.77,80.44,80.49,519637.0,65.9758,66.1477,65.8775,65.9184,519637.0
2020-06-15 11:20:00,80.5,80.69,80.35,80.42,204948.0,65.9266,66.0822,65.8038,65.8611,204948.0
2020-06-15 11:30:00,80.42,80.52,80.34,80.42,205200.0,65.8611,65.943,65.7956,65.8611,205200.0
2020-06-15 11:40:00,80.43,80.57,80.24,80.38,74956.0,65.8693,65.984,65.7137,65.8284,74956.0
2020-06-15 11:50:00,80.38,80.6,80.3,80.51,81605.0,65.8284,66.0085,65.7628,65.9348,81605.0
2020-06-15 12:00:00,80.5,80.91,80.44,80.86,130840.0,65.9266,66.2624,65.8775,66.2215,130840.0
2020-06-15 12:10:00,80.84,81.0,80.71,80.93,95914.0,66.2051,66.3361,66.0986,66.2788,95914.0
2020-06-15 12:20:00,80.92,80.99,80.84,80.86,78018.0,66.2706,66.3279,66.2051,66.2215,78018.0
2020-06-15 12:30:00,80.85,80.97,80.7,80.96,65380.0,66.2133,66.3115,66.0904,66.3033,65380.0
2020-06-15 12:40:00,80.98,81.02,80.83,80.97,106851.0,66.3197,66.3525,66.1969,66.3115,106851.0
2020-06-15 12:50:00,80.98,81.13,80.91,81.13,63306.0,66.3197,66.4426,66.2624,66.4426,63306.0
2020-06-15 13:00:00,81.12,81.33,81.03,81.32,62791.0,66.4344,66.6064,66.3607,66.5982,62791.0
2020-06-15 13:10:00,81.32,81.41,81.24,81.26,156779.0,66.5982,66.6719,66.5327,66.549,156779.0
2020-06-15 13:20:00,81.26,81.35,81.06,81.1,123745.0,66.549,66.6227,66.3852,66.418,123745.0
2020-06-15 13:30:00,81.11,81.11,80.84,80.9,99088.0,66.4262,66.4262,66.2051,66.2542,99088.0
2020-06-15 13:40:00,80.9,80.97,80.65,80.65,67572.0,66.2542,66.3115,66.0495,66.0495,67572.0
2020-06-15 13:50:00,80.65,80.89,80.64,80.69,55446.0,66.0495,66.246,66.0413,66.0822,55446.0
2020-06-15 14:00:00,80.7,81.98,80.7,81.9,238116.0,66.0904,67.1387,66.0904,67.0732,238116.0
2020-06-15 14:10:00,81.87,82.17,81.72,82.07,146995.0,67.0486,67.2943,66.9258,67.2124,146995.0
2020-06-15 14:20:00,82.05,82.2,81.88,82.11,56115.0,67.196,67.3189,67.0568,67.2452,56115.0
2020-06-15 14:30:00,82.13,82.19,81.68,81.79,85625.0,67.2615,67.3107,66.893,66.9831,85625.0
2020-06-15 14:40:00,81.8,81.87,81.59,81.7,99190.0,66.9913,67.0486,66.8193,66.9094,99190.0
2020-06-15 14:50:00,81.7,81.73,81.42,81.47,77938.0,66.9094,66.934,66.6801,66.721,77938.0
2020-06-15 15:00:00,81.46,81.82,81.46,81.79,84672.0,66.7128,67.0077,66.7128,66.9831,84672.0
2020-06-15 15:10:00,81.79,81.9,81.67,81.68,148594.0,66.9831,67.0732,66.8848,66.893,148594.0
2020-06-15 15:20:00,81.69,81.79,81.36,81.4,126629.0,66.9012,66.9831,66.6309,66.6637,126629.0
2020-06-15 15:30:00,81.41,81.47,80.8,81.18,179528.0,66.6719,66.721,66.1723,66.4835,179528.0
2020-06-15 15:40:00,81.18,81.56,81.06,81.48,202536.0,66.4835,66.7947,66.3852,66.7292,202536.0
2020-06-15 15:50:00,81.48,81.78,81.4,81.77,259498.0,66.7292,66.9749,66.6637,66.9667,259498.0
2020-06-16 09:30:00,84.61,84.84,84.21,84.62,253076.0,69.2926,69.4809,68.965,69.3008,253076.0
2020-06-16 09:40:00,84.64,84.74,83.8,83.83,198717.0,69.3171,69.399,68.6292,68.6538,198717.0
2020-06-16 09:50:00,83.84,84.24,83.84,84.13,180731.0,68.662,68.9896,68.662,68.8995,180731.0
2020-06-16 10:00:00,84.12,84.23,83.96,84.02,99081.0,68.8913,68.9814,68.7602,68.8094,99081.0
2020-06-16 10:10:00,84.02,84.36,83.96,84.33,74589.0,68.8094,69.0878,68.7602,69.0633,74589.0
2020-06-16 10:20:00,84.31,84.56,84.12,84.52,103114.0,69.0469,69.2516,68.8913,69.2189,103114.0
2020-06-16 10:30:00,84.55,84.61,83.72,84.01,134876.0,69.2434,69.2926,68.5637,68.8012,134876.0
2020-06-16 10:40:00,84.02,84.02,83.56,83.96,94438.0,68.8094,68.8094,68.4327,68.7602,94438.0
2020-06-16 10:50:00,83.95,83.95,82.41,82.59,132433.0,68.7521,68.7521,67.4908,67.6383,132433.0
2020-06-16 11:00:00,82.5,83.26,82.02,83.22,190812.0,67.5646,68.187,67.1715,68.1542,190812.0
2020-06-16 11:10:00,83.23,83.7,82.95,83.55,142200.0,68.1624,68.5473,67.9331,68.4245,142200.0
2020-06-16 11:20:00,83.55,83.84,83.51,83.75,113661.0,68.4245,68.662,68.3917,68.5883,113661.0
2020-06-16 11:30:00,83.74,84.06,83.57,83.64,135524.0,68.5801,68.8421,68.4408,68.4982,135524.0
2020-06-16 11:40:00,83.65,83.9,83.56,83.81,112938.0,68.5064,68.7111,68.4327,68.6374,112938.0
2020-06-16 11:50:00,83.82,83.91,83.37,83.4,127811.0,68.6456,68.7193,68.2771,68.3016,127811.0
2020-06-16 12:00:00,83.42,83.51,82.97,83.13,120141.0,68.318,68.3917,67.9495,68.0805,120141.0
2020-06-16 12:10:00,83.14,83.35,83.04,83.3,78653.0,68.0887,68.2607,68.0068,68.2197,78653.0
2020-06-16 12:20:00,83.32,83.5,83.28,83.39,48063.0,68.2361,68.3835,68.2033,68.2934,48063.0
2020-06-16 12:30:00,83.38,83.77,83.38,83.73,109665.0,68.2852,68.6046,68.2852,68.5719,109665.0
2020-06-16 12:40:00,83.74,83.76,83.45,83.45,53468.0,68.5801,68.5964,68.3426,68.3426,53468.0
2020-06-16 12:50:00,83.48,83.58,83.34,83.52,37865.0,68.3671,68.449,68.2525,68.3999,37865.0
2020-06-16 13:00:00,83.51,83.68,83.33,83.38,47724.0,68.3917,68.5309,68.2443,68.2852,47724.0
2020-06-16 13:10:00,83.38,83.55,83.3,83.53,59719.0,68.2852,68.4245,68.2197,68.4081,59719.0
2020-06-16 13:20:00,83.51,83.52,83.33,83.36,35908.0,68.3917,68.3999,68.2443,68.2689,35908.0
2020-06-16 13:30:00,83.36,83.39,83.06,83.15,68852.0,68.2689,68.2934,68.0232,68.0969,68852.0
2020-06-16 13:40:00,83.14,83.37,83.14,83.33,52736.0,68.0887,68.2771,68.0887,68.2443,52736.0
2020-06-16 13:50:00,83.35,83.42,83.04,83.2,42872.0,68.2607,68.318,68.0068,68.1378,42872.0
2020-06-16 14:00:00,83.22,83.47,83.21,83.35,93403.0,68.1542,68.359,68.146,68.2607,93403.0
2020-06-16 14:10:00,83.34,83.62,83.25,83.53,105152.0,68.2525,68.4818,68.1788,68.4081,105152.0
2020-06-16 14:20:00,83.54,83.57,82.97,83.37,216847.0,68.4163,68.4408,67.9495,68.2771,216847.0
2020-06-16 14:30:00,83.39,83.56,83.38,83.48,101424.0,68.2934,68.4327,68.2852,68.3671,101424.0
2020-06-16 14:40:00,83.49,83.51,83.27,83.5,78973.0,68.3753,68.3917,68.1952,68.3835,78973.0
2020-06-16 14:50:00,83.5,83.63,83.4,83.58,91460.0,68.3835,68.49,68.3016,68.449,91460.0
2020-06-16 15:00:00,83.59,83.61,83.1,83.18,106857.0,68.4572,68.4736,68.0559,68.1215,106857.0
2020-06-16 15:10:00,83.16,83.27,82.75,82.8,149359.0,68.1051,68.1952,67.7693,67.8102,149359.0
2020-06-16 15:20:00,82.81,83.24,82.81,83.16,139955.0,67.8184,68.1706,67.8184,68.1051,139955.0
2020-06-16 15:30:00,83.16,83.56,83.08,83.31,223895.0,68.1051,68.4327,68.0396,68.2279,223895.0
2020-06-16 15:40:00,83.3,83.37,83.07,83.22,246237.0,68.2197,68.2771,68.0314,68.1542,246237.0
2020-06-16 15:50:00,83.22,83.42,82.91,83.39,479878.0,68.1542,68.318,67.9003,68.2934,479878.0
2020-06-17 09:30:00,83.87,83.95,82.83,82.85,311832.0,68.6865,68.7521,67.8348,67.8512,311832.0
2020-06-17 09:40:00,82.86,83.31,82.71,83.28,162061.0,67.8594,68.2279,67.7365,68.2033,162061.0
2020-06-17 09:50:00,83.28,83.41,82.71,82.99,100193.0,68.2033,68.3098,67.7365,67.9658,100193.0
2020-06-17 10:00:00,82.99,83.13,82.69,83.05,88228.0,67.9658,68.0805,67.7202,68.015,88228.0
2020-06-17 10:10:00,83.03,83.17,82.69,82.75,148180.0,67.9986,68.1133,67.7202,67.7693,148180.0
2020-06-17 10:20:00,82.77,82.87,82.37,82.42,93933.0,67.7857,67.8676,67.4581,67.499,93933.0
2020-06-17 10:30:00,82.44,82.68,82.25,82.43,111718.0,67.5154,67.712,67.3598,67.5072,111718.0
2020-06-17 10:40:00,82.45,82.53,82.31,82.46,46458.0,67.5236,67.5891,67.409,67.5318,46458.0
2020-06-17 10:50:00,82.46,82.78,82.41,82.56,119587.0,67.5318,67.7939,67.4908,67.6137,119587.0
2020-06-17 11:00:00,82.52,82.55,82.33,82.38,162890.0,67.5809,67.6055,67.4253,67.4663,162890.0
2020-06-17 11:10:00,82.4,82.52,82.3,82.4,140826.0,67.4827,67.5809,67.4008,67.4827,140826.0
2020-06-17 11:20:00,82.39,82.41,82.21,82.38,64969.0,67.4745,67.4908,67.3271,67.4663,64969.0
2020-06-17 11:30:00,82.37,82.6,82.35,82.44,56599.0,67.4581,67.6465,67.4417,67.5154,56599.0
2020-06-17 11:40:00,82.44,82.76,82.42,82.64,68562.0,67.5154,67.7775,67.499,67.6792,68562.0
2020-06-17 11:50:00,82.66,82.75,82.57,82.69,99753.0,67.6956,67.7693,67.6219,67.7202,99753.0
2020-06-17 12:00:00,82.7,82.75,82.6,82.68,48802.0,67.7283,67.7693,67.6465,67.712,48802.0
2020-06-17 12:10:00,82.69,82.7,82.53,82.57,49006.0,67.7202,67.7283,67.5891,67.6219,49006.0
2020-06-17 12:20:00,82.58,82.67,82.49,82.62,84259.0,67.6301,67.7038,67.5564,67.6628,84259.0
2020-06-17 12:30:00,82.61,82.9,82.61,82.74,91178.0,67.6546,67.8921,67.6546,67.7611,91178.0
2020-06-17 12:40:00,82.74,82.78,82.62,82.63,72605.0,67.7611,67.7939,67.6628,67.671,72605.0
2020-06-17 12:50:00,82.63,82.66,82.45,82.66,66106.0,67.671,67.6956,67.5236,67.6956,66106.0
2020-06-17 13:00:00,82.67,82.8,82.63,82.71,50173.0,67.7038,67.8102,67.671,67.7365,50173.0
2020-06-17 13:10:00,82.72,82.75,82.61,82.69,83587.0,67.7447,67.7693,67.6546,67.7202,83587.0
2020-06-17 13:20:00,82.7,82.93,82.7,82.83,95981.0,67.7283,67.9167,67.7283,67.8348,95981.0
2020-06-17 13:30:00,82.84,83.04,82.84,83.03,65996.0,67.843,68.0068,67.843,67.9986,65996.0
2020-06-17 13:40:00,83.04,83.06,82.9,82.97,42989.0,68.0068,68.0232,67.8921,67.9495,42989.0
2020-06-17 13:50:00,82.99,83.02,82.85,82.85,87588.0,67.9658,67.9904,67.8512,67.8512,87588.0
2020-06-17 14:00:00,82.82,82.97,82.76,82.97,64424.0,67.8266,67.9495,67.7775,67.9495,64424.0
2020-06-17 14:10:00,82.96,83.04,82.86,82.87,123385.0,67.9413,68.0068,67.8594,67.8676,123385.0
2020-06-17 14:20:00,82.88,83.02,82.88,82.94,162556.0,67.8758,67.9904,67.8758,67.9249,162556.0
2020-06-17 14:30:00,82.95,82.97,82.79,82.85,105834.0,67.9331,67.9495,67.8021,67.8512,105834.0
2020-06-17 14:40:00,82.86,82.99,82.83,82.94,130803.0,67.8594,67.9658,67.8348,67.9249,130803.0
2020-06-17 14:50:00,82.94,83.04,82.66,82.69,101111.0,67.9249,68.0068,67.6956,67.7202,101111.0
2020-06-17 15:00:00,82.68,82.68,82.51,82.58,144166.0,67.712,67.712,67.5727,67.6301,144166.0
2020-06-17 15:10:00,82.59,82.62,82.47,82.52,98212.0,67.6383,67.6628,67.54,67.5809,98212.0
2020-06-17 15:20:00,82.53,82.53,82.26,82.31,123400.0,67.5891,67.5891,67.368,67.409,123400.0
2020-06-17 15:30:00,82.32,82.54,82.23,82.52,150972.0,67.4171,67.5973,67.3434,67.5809,150972.0
2020-06-17 15:40:00,82.52,82.53,82.22,82.22,176797.0,67.5809,67.5891,67.3352,67.3352,176797.0
2020-06-17 15:50:00,82.22,82.32,82.16,82.17,452193.0,67.3352,67.4171,67.2861,67.2943,452193.0
2020-06-18 09:30:00,81.39,81.54,81.06,81.5,157740.0,66.6555,66.7783,66.3852,66.7456,157740.0
2020-06-18 09:40:00,81.5,81.58,81.3,81.52,139969.0,66.7456,66.8111,66.5818,66.762,139969.0
2020-06-18 09:50:00,81.52,81.66,81.4,81.42,96945.0,66.762,66.8766,66.6637,66.6801,96945.0
2020-06-18 10:00:00,81.42,81.63,81.36,81.62,69581.0,66.6801,66.8521,66.6309,66.8439,69581.0
2020-06-18 10:10:00,81.61,81.72,81.41,81.51,271691.0,66.8357,66.9258,66.6719,66.7538,271691.0
2020-06-18 10:20:00,81.53,81.58,81.26,81.35,75832.0,66.7702,66.8111,66.549,66.6227,75832.0
2020-06-18 10:30:00,81.41,81.56,81.17,81.42,277075.0,66.6719,66.7947,66.4753,66.6801,277075.0
2020-06-18 10:40:00,81.41,81.58,81.28,81.46,111526.0,66.6719,66.8111,66.5654,66.7128,111526.0
2020-06-18 10:50:00,81.47,81.63,81.18,81.62,133962.0,66.721,66.8521,66.4835,66.8439,133962.0
2020-06-18 11:00:00,81.63,81.65,81.35,81.38,46254.0,66.8521,66.8684,66.6227,66.6473,46254.0
2020-06-18 11:10:00,81.41,81.46,81.32,81.36,80635.0,66.6719,66.7128,66.5982,66.6309,80635.0
2020-06-18 11:20:00,81.36,81.43,81.18,81.23,69241.0,66.6309,66.6883,66.4835,66.5245,69241.0
2020-06-18 11:30:00,81.22,81.42,81.22,81.26,122678.0,66.5163,66.6801,66.5163,66.549,122678.0
2020-06-18 11:40:00,81.25,81.38,81.21,81.27,49914.0,66.5408,66.6473,66.5081,66.5572,49914.0
2020-06-18 11:50:00,81.26,81.27,81.06,81.08,45872.0,66.549,66.5572,66.3852,66.4016,45872.0
2020-06-18 12:00:00,81.09,81.14,80.96,81.08,84884.0,66.4098,66.4508,66.3033,66.4016,84884.0
2020-06-18 12:10:00,81.08,81.12,81.01,81.03,37031.0,66.4016,66.4344,66.3443,66.3607,37031.0
2020-06-18 12:20:00,81.03,81.14,80.93,80.93,72497.0,66.3607,66.4508,66.2788,66.2788,72497.0
2020-06-18 12:30:00,80.95,80.98,80.82,80.89,169651.0,66.2952,66.3197,66.1887,66.246,169651.0
2020-06-18 12:40:00,80.91,81.08,80.86,81.08,41659.0,66.2624,66.4016,66.2215,66.4016,41659.0
2020-06-18 12:50:00,81.09,81.23,81.06,81.23,69141.0,66.4098,66.5245,66.3852,66.5245,69141.0
2020-06-18 13:00:00,81.24,81.34,81.17,81.33,57716.0,66.5327,66.6146,66.4753,66.6064,57716.0
2020-06-18 13:10:00,81.31,81.34,81.22,81.33,72830.0,66.59,66.6146,66.5163,66.6064,72830.0
2020-06-18 13:20:00,81.33,81.36,81.25,81.35,39967.0,66.6064,66.6309,66.5408,66.6227,39967.0
2020-06-18 13:30:00,81.35,81.46,81.31,81.43,46542.0,66.6227,66.7128,66.59,66.6883,46542.0
2020-06-18 13:40:00,81.44,81.53,81.4,81.46,41770.0,66.6965,66.7702,66.6637,66.7128,41770.0
2020-06-18 13:50:00,81.46,81.51,81.42,81.47,111699.0,66.7128,66.7538,66.6801,66.721,111699.0
2020-06-18 14:00:00,81.47,81.5,81.27,81.31,65055.0,66.721,66.7456,66.5572,66.59,65055.0
2020-06-18 14:10:00,81.31,81.39,81.24,81.38,80109.0,66.59,66.6555,66.5327,66.6473,80109.0
2020-06-18 14:20:00,81.38,81.51,81.37,81.47,45616.0,66.6473,66.7538,66.6391,66.721,45616.0
2020-06-18 14:30:00,81.47,81.63,81.43,81.52,73106.0,66.721,66.8521,66.6883,66.762,73106.0
2020-06-18 14:40:00,81.53,81.54,81.37,81.38,46809.0,66.7702,66.7783,66.6391,66.6473,46809.0
2020-06-18 14:50:00,81.37,81.49,81.32,81.32,59499.0,66.6391,66.7374,66.5982,66.5982,59499.0
2020-06-18 15:00:00,81.32,81.36,81.21,81.31,98530.0,66.5982,66.6309,66.5081,66.59,98530.0
2020-06-18 15:10:00,81.31,81.31,81.1,81.25,209498.0,66.59,66.59,66.418,66.5408,209498.0
2020-06-18 15:20:00,81.24,81.28,81.17,81.21,86328.0,66.5327,66.5654,66.4753,66.5081,86328.0
2020-06-18 15:30:00,81.22,81.38,81.17,81.26,179674.0,66.5163,66.6473,66.4753,66.549,179674.0
2020-06-18 15:40:00,81.27,81.27,81.0,81.13,120088.0,66.5572,66.5572,66.3361,66.4426,120088.0
2020-06-18 15:50:00,81.13,81.31,80.98,81.27,714248.0,66.4426,66.59,66.3197,66.5572,714248.0
2020-06-19 09:30:00,82.49,82.49,81.65,81.88,141908.0,67.5564,67.5564,66.8684,67.0568,141908.0
2020-06-19 09:40:00,81.89,81.89,81.37,81.63,83217.0,67.065,67.065,66.6391,66.8521,83217.0
2020-06-19 09:50:00,81.62,81.72,81.47,81.51,111322.0,66.8439,66.9258,66.721,66.7538,111322.0
2020-06-19 10:00:00,81.52,81.72,81.41,81.52,159208.0,66.762,66.9258,66.6719,66.762,159208.0
2020-06-19 10:10:00,81.5,81.5,81.23,81.43,99338.0,66.7456,66.7456,66.5245,66.6883,99338.0
2020-06-19 10:20:00,81.45,81.46,81.29,81.36,81442.0,66.7046,66.7128,66.5736,66.6309,81442.0
2020-06-19 10:30:00,81.38,81.38,81.08,81.12,68989.0,66.6473,66.6473,66.4016,66.4344,68989.0
2020-06-19 10:40:00,81.11,81.13,80.9,81.1,131222.0,66.4262,66.4426,66.2542,66.418,131222.0
2020-06-19 10:50:00,81.11,81.25,81.04,81.06,104265.0,66.4262,66.5408,66.3689,66.3852,104265.0
2020-06-19 11:00:00,81.07,81.19,80.96,81.09,89481.0,66.3934,66.4917,66.3033,66.4098,89481.0
2020-06-19 11:10:00,81.09,81.22,81.01,81.01,60620.0,66.4098,66.5163,66.3443,66.3443,60620.0
2020-06-19 11:20:00,81.01,81.03,80.86,80.99,151781.0,66.3443,66.3607,66.2215,66.3279,151781.0
2020-06-19 11:30:00,80.99,81.04,80.88,80.95,123550.0,66.3279,66.3689,66.2378,66.2952,123550.0
2020-06-19 11:40:00,80.95,81.08,80.87,81.04,114015.0,66.2952,66.4016,66.2296,66.3689,114015.0
2020-06-19 11:50:00,81.04,81.09,80.98,80.99,124025.0,66.3689,66.4098,66.3197,66.3279,124025.0
2020-06-19 12:00:00,81.0,81.01,80.79,80.88,150339.0,66.3361,66.3443,66.1641,66.2378,150339.0
2020-06-19 12:10:00,80.88,80.94,80.11,80.14,316544.0,66.2378,66.287,65.6072,65.6318,316544.0
2020-06-19 12:20:00,80.12,80.41,80.0,80.41,251923.0,65.6154,65.8529,65.5171,65.8529,251923.0
2020-06-19 12:30:00,80.4,80.56,80.34,80.35,246102.0,65.8447,65.9758,65.7956,65.8038,246102.0
2020-06-19 12:40:00,80.36,80.45,80.27,80.45,176698.0,65.812,65.8857,65.7383,65.8857,176698.0
2020-06-19 12:50:00,80.47,80.71,80.43,80.69,143721.0,65.9021,66.0986,65.8693,66.0822,143721.0
2020-06-19 13:00:00,80.7,80.72,80.49,80.58,122989.0,66.0904,66.1068,65.9184,65.9921,122989.0
2020-06-19 13:10:00,80.59,80.71,80.54,80.56,142573.0,66.0003,66.0986,65.9594,65.9758,142573.0
2020-06-19 13:20:00,80.55,80.59,80.37,80.55,103176.0,65.9676,66.0003,65.8202,65.9676,103176.0
2020-06-19 13:30:00,80.54,80.59,80.33,80.55,113667.0,65.9594,66.0003,65.7874,65.9676,113667.0
2020-06-19 13:40:00,80.54,80.67,80.39,80.5,101606.0,65.9594,66.0659,65.8365,65.9266,101606.0
2020-06-19 13:50:00,80.5,80.54,80.15,80.16,163865.0,65.9266,65.9594,65.64,65.6482,163865.0
2020-06-19 14:00:00,80.17,80.36,79.93,80.08,179166.0,65.6564,65.812,65.4598,65.5827,179166.0
2020-06-19 14:10:00,80.07,80.08,79.77,79.79,146701.0,65.5745,65.5827,65.3288,65.3452,146701.0
2020-06-19 14:20:00,79.78,79.99,79.75,79.79,164013.0,65.337,65.509,65.3124,65.3452,164013.0
2020-06-19 14:30:00,79.78,80.21,79.68,80.16,153418.0,65.337,65.6891,65.2551,65.6482,153418.0
2020-06-19 14:40:00,80.17,80.38,80.12,80.25,202035.0,65.6564,65.8284,65.6154,65.7219,202035.0
2020-06-19 14:50:00,80.25,80.6,80.21,80.57,166888.0,65.7219,66.0085,65.6891,65.984,166888.0
2020-06-19 15:00:00,80.55,80.55,80.25,80.26,169217.0,65.9676,65.9676,65.7219,65.7301,169217.0
2020-06-19 15:10:00,80.25,80.76,80.17,80.76,414407.0,65.7219,66.1396,65.6564,66.1396,414407.0
2020-06-19 15:20:00,80.76,80.79,80.49,80.49,390801.0,66.1396,66.1641,65.9184,65.9184,390801.0
2020-06-19 15:30:00,80.49,80.68,80.37,80.41,347667.0,65.9184,66.074,65.8202,65.8529,347667.0
2020-06-19 15:40:00,80.41,80.61,80.15,80.21,586893.0,65.8529,66.0167,65.64,65.6891,586893.0
2020-06-19 15:50:00,80.2,80.36,80.14,80.19,1850690.0,65.6809,65.812,65.6318,65.6727,1850690.0
2020-06-22 09:30:00,79.94,79.94,78.8,78.85,209785.0,65.468,65.468,64.5344,64.5753,209785.0
2020-06-22 09:40:00,78.81,79.36,78.68,79.33,281916.0,64.5426,64.993,64.4361,64.9684,281916.0
2020-06-22 09:50:00,79.32,79.57,79.27,79.44,121882.0,64.9602,65.165,64.9193,65.0585,121882.0
2020-06-22 10:00:00,79.46,79.94,79.35,79.85,107355.0,65.0749,65.468,64.9848,65.3943,107355.0
2020-06-22 10:10:00,79.83,79.96,79.58,79.64,122566.0,65.3779,65.4844,65.1732,65.2223,122566.0
2020-06-22 10:20:00,79.66,80.21,79.59,80.19,144243.0,65.2387,65.6891,65.1814,65.6727,144243.0
2020-06-22 10:30:00,80.22,80.23,79.86,79.89,121218.0,65.6973,65.7055,65.4025,65.4271,121218.0
2020-06-22 10:40:00,79.89,80.0,79.74,79.75,67080.0,65.4271,65.5171,65.3042,65.3124,67080.0
2020-06-22 10:50:00,79.74,79.92,79.68,79.72,88036.0,65.3042,65.4516,65.2551,65.2878,88036.0
2020-06-22 11:00:00,79.64,79.74,79.57,79.58,48805.0,65.2223,65.3042,65.165,65.1732,48805.0
2020-06-22 11:10:00,79.58,79.84,79.52,79.73,93984.0,65.1732,65.3861,65.124,65.296,93984.0
2020-06-22 11:20:00,79.73,79.75,79.63,79.66,86270.0,65.296,65.3124,65.2141,65.2387,86270.0
2020-06-22 11:30:00,79.66,79.66,79.49,79.58,56269.0,65.2387,65.2387,65.0995,65.1732,56269.0
2020-06-22 11:40:00,79.59,79.61,79.43,79.46,62677.0,65.1814,65.1977,65.0503,65.0749,62677.0
2020-06-22 11:50:00,79.46,79.55,79.33,79.39,44263.0,65.0749,65.1486,64.9684,65.0176,44263.0
2020-06-22 12:00:00,79.39,79.63,79.39,79.61,54486.0,65.0176,65.2141,65.0176,65.1977,54486.0
2020-06-22 12:10:00,79.61,79.71,79.55,79.69,49427.0,65.1977,65.2796,65.1486,65.2633,49427.0
2020-06-22 12:20:00,79.68,79.72,79.47,79.54,56782.0,65.2551,65.2878,65.0831,65.1404,56782.0
2020-06-22 12:30:00,79.55,79.56,79.45,79.46,34955.0,65.1486,65.1568,65.0667,65.0749,34955.0
2020-06-22 12:40:00,79.46,79.72,79.44,79.7,56928.0,65.0749,65.2878,65.0585,65.2715,56928.0
2020-06-22 12:50:00,79.7,79.77,79.67,79.69,41299.0,65.2715,65.3288,65.2469,65.2633,41299.0
2020-06-22 13:00:00,79.69,79.83,79.69,79.79,137518.0,65.2633,65.3779,65.2633,65.3452,137518.0
2020-06-22 13:10:00,79.8,79.81,79.66,79.72,62746.0,65.3534,65.3615,65.2387,65.2878,62746.0
2020-06-22 13:20:00,79.74,79.77,79.6,79.6,52271.0,65.3042,65.3288,65.1896,65.1896,52271.0
2020-06-22 13:30:00,79.61,79.71,79.61,79.69,56608.0,65.1977,65.2796,65.1977,65.2633,56608.0
2020-06-22 13:40:00,79.69,79.82,79.65,79.77,45427.0,65.2633,65.3697,65.2305,65.3288,45427.0
2020-06-22 13:50:00,79.76,79.78,79.66,79.7,38277.0,65.3206,65.337,65.2387,65.2715,38277.0
2020-06-22 14:00:00,79.69,79.69,79.49,79.63,113727.0,65.2633,65.2633,65.0995,65.2141,113727.0
2020-06-22 14:10:00,79.63,79.68,79.53,79.63,67685.0,65.2141,65.2551,65.1322,65.2141,67685.0
2020-06-22 14:20:00,79.63,79.73,79.61,79.69,56002.0,65.2141,65.296,65.1977,65.2633,56002.0
2020-06-22 14:30:00,79.69,79.89,79.66,79.82,53334.0,65.2633,65.4271,65.2387,65.3697,53334.0
2020-06-22 14:40:00,79.81,79.95,79.81,79.89,60535.0,65.3615,65.4762,65.3615,65.4271,60535.0
2020-06-22 14:50:00,79.9,80.0,79.82,79.95,71436.0,65.4352,65.5171,65.3697,65.4762,71436.0
2020-06-22 15:00:00,79.96,79.96,79.74,79.76,51129.0,65.4844,65.4844,65.3042,65.3206,51129.0
2020-06-22 15:10:00,79.77,79.83,79.55,79.63,88309.0,65.3288,65.3779,65.1486,65.2141,88309.0
2020-06-22 15:20:00,79.63,79.69,79.5,79.59,155612.0,65.2141,65.2633,65.1077,65.1814,155612.0
2020-06-22 15:30:00,79.6,79.89,79.57,79.88,127903.0,65.1896,65.4271,65.165,65.4189,127903.0
2020-06-22 15:40:00,79.89,80.0,79.84,79.88,73468.0,65.4271,65.5171,65.3861,65.4189,73468.0
2020-06-22 15:50:00,79.86,80.05,79.85,80.0,206003.0,65.4025,65.5581,65.3943,65.5171,206003.0
2020-06-23 09:30:00,80.85,80.93,80.48,80.58,165339.0,66.2133,66.2788,65.9102,65.9921,165339.0
2020-06-23 09:40:00,80.58,80.64,80.3,80.38,92869.0,65.9921,66.0413,65.7628,65.8284,92869.0
2020-06-23 09:50:00,80.38,80.42,79.95,80.09,63770.0,65.8284,65.8611,65.4762,65.5909,63770.0
2020-06-23 10:00:00,80.08,80.3,79.94,80.25,57434.0,65.5827,65.7628,65.468,65.7219,57434.0
2020-06-23 10:10:00,80.25,80.41,80.12,80.19,46355.0,65.7219,65.8529,65.6154,65.6727,46355.0
2020-06-23 10:20:00,80.2,80.2,79.91,79.97,72765.0,65.6809,65.6809,65.4434,65.4926,72765.0
2020-06-23 10:30:00,79.97,80.04,79.79,79.93,136040.0,65.4926,65.5499,65.3452,65.4598,136040.0
2020-06-23 10:40:00,79.93,79.96,79.49,79.65,105003.0,65.4598,65.4844,65.0995,65.2305,105003.0
2020-06-23 10:50:00,79.64,79.81,79.59,79.79,37157.0,65.2223,65.3615,65.1814,65.3452,37157.0
2020-06-23 11:00:00,79.79,79.97,79.67,79.91,64574.0,65.3452,65.4926,65.2469,65.4434,64574.0
2020-06-23 11:10:00,79.92,79.98,79.72,79.73,37654.0,65.4516,65.5008,65.2878,65.296,37654.0
2020-06-23 11:20:00,79.74,79.98,79.69,79.83,82024.0,65.3042,65.5008,65.2633,65.3779,82024.0
2020-06-23 11:30:00,79.82,79.91,79.78,79.81,44217.0,65.3697,65.4434,65.337,65.3615,44217.0
2020-06-23 11:40:00,79.81,79.88,79.58,79.6,50099.0,65.3615,65.4189,65.1732,65.1896,50099.0
2020-06-23 11:50:00,79.59,79.72,79.44,79.62,96215.0,65.1814,65.2878,65.0585,65.2059,96215.0
2020-06-23 12:00:00,79.63,79.73,79.63,79.71,102208.0,65.2141,65.296,65.2141,65.2796,102208.0
2020-06-23 12:10:00,79.71,79.84,79.67,79.8,52321.0,65.2796,65.3861,65.2469,65.3534,52321.0
2020-06-23 12:20:00,79.79,79.89,79.71,79.76,53735.0,65.3452,65.4271,65.2796,65.3206,53735.0
2020-06-23 12:30:00,79.76,79.79,79.62,79.65,59901.0,65.3206,65.3452,65.2059,65.2305,59901.0
2020-06-23 12:40:00,79.64,79.74,79.57,79.74,34422.0,65.2223,65.3042,65.165,65.3042,34422.0
2020-06-23 12:50:00,79.74,79.76,79.66,79.7,47929.0,65.3042,65.3206,65.2387,65.2715,47929.0
2020-06-23 13:00:00,79.69,79.72,79.63,79.71,36119.0,65.2633,65.2878,65.2141,65.2796,36119.0
2020-06-23 13:10:00,79.7,79.78,79.67,79.77,27833.0,65.2715,65.337,65.2469,65.3288,27833.0
2020-06-23 13:20:00,79.77,79.83,79.75,79.82,42413.0,65.3288,65.3779,65.3124,65.3697,42413.0
2020-06-23 13:30:00,79.83,79.9,79.79,79.85,64606.0,65.3779,65.4352,65.3452,65.3943,64606.0
2020-06-23 13:40:00,79.86,79.89,79.83,79.86,30101.0,65.4025,65.4271,65.3779,65.4025,30101.0
2020-06-23 13:50:00,79.86,79.96,79.79,79.82,102749.0,65.4025,65.4844,65.3452,65.3697,102749.0
2020-06-23 14:00:00,79.81,79.81,79.61,79.73,189215.0,65.3615,65.3615,65.1977,65.296,189215.0
2020-06-23 14:10:00,79.74,79.75,79.65,79.71,58901.0,65.3042,65.3124,65.2305,65.2796,58901.0
2020-06-23 14:20:00,79.72,79.88,79.71,79.85,106796.0,65.2878,65.4189,65.2796,65.3943,106796.0
2020-06-23 14:30:00,79.86,79.92,79.84,79.92,95483.0,65.4025,65.4516,65.3861,65.4516,95483.0
2020-06-23 14:40:00,79.92,79.94,79.74,79.75,60071.0,65.4516,65.468,65.3042,65.3124,60071.0
2020-06-23 14:50:00,79.76,79.94,79.73,79.91,114559.0,65.3206,65.468,65.296,65.4434,114559.0
2020-06-23 15:00:00,79.91,79.92,79.76,79.84,144976.0,65.4434,65.4516,65.3206,65.3861,144976.0
2020-06-23 15:10:00,79.85,79.99,79.82,79.93,95676.0,65.3943,65.509,65.3697,65.4598,95676.0
2020-06-23 15:20:00,79.93,79.97,79.8,79.89,102679.0,65.4598,65.4926,65.3534,65.4271,102679.0
2020-06-23 15:30:00,79.89,79.94,79.82,79.86,127743.0,65.4271,65.468,65.3697,65.4025,127743.0
2020-06-23 15:40:00,79.85,79.92,79.77,79.89,225080.0,65.3943,65.4516,65.3288,65.4271,225080.0
2020-06-23 15:50:00,79.88,79.88,79.56,79.68,303171.0,65.4189,65.4189,65.1568,65.2551,303171.0
2020-06-24 09:30:00,78.68,78.78,78.23,78.76,135692.0,64.4361,64.518,64.0676,64.5016,135692.0
2020-06-24 09:40:00,78.72,78.88,78.6,78.63,132325.0,64.4689,64.5999,64.3706,64.3952,132325.0
2020-06-24 09:50:00,78.64,78.7,78.35,78.35,159535.0,64.4034,64.4525,64.1659,64.1659,159535.0
2020-06-24 10:00:00,78.36,78.57,78.3,78.35,106856.0,64.174,64.346,64.1249,64.1659,106856.0
2020-06-24 10:10:00,78.35,78.55,78.14,78.3,101154.0,64.1659,64.3296,63.9939,64.1249,101154.0
2020-06-24 10:20:00,78.31,78.49,78.28,78.34,131366.0,64.1331,64.2805,64.1085,64.1577,131366.0
2020-06-24 10:30:00,78.34,78.35,77.54,77.54,162450.0,64.1577,64.1659,63.5025,63.5025,162450.0
2020-06-24 10:40:00,77.54,77.71,77.52,77.7,118042.0,63.5025,63.6417,63.4861,63.6335,118042.0
2020-06-24 10:50:00,77.72,77.72,77.46,77.54,151944.0,63.6499,63.6499,63.437,63.5025,151944.0
2020-06-24 11:00:00,77.53,77.61,77.11,77.13,139713.0,63.4943,63.5598,63.1503,63.1667,139713.0
2020-06-24 11:10:00,77.13,77.22,76.79,76.8,204931.0,63.1667,63.2404,62.8883,62.8965,204931.0
2020-06-24 11:20:00,76.8,76.91,76.62,76.73,203018.0,62.8965,62.9865,62.749,62.8391,203018.0
2020-06-24 11:30:00,76.73,76.73,76.1,76.11,231747.0,62.8391,62.8391,62.3232,62.3314,231747.0
2020-06-24 11:40:00,76.12,76.19,75.65,75.69,320726.0,62.3396,62.3969,61.9546,61.9874,320726.0
2020-06-24 11:50:00,75.69,76.18,75.69,76.17,227586.0,61.9874,62.3887,61.9874,62.3805,227586.0
2020-06-24 12:00:00,76.17,76.35,76.07,76.18,263649.0,62.3805,62.5279,62.2986,62.3887,263649.0
2020-06-24 12:10:00,76.18,76.6,76.1,76.59,229465.0,62.3887,62.7327,62.3232,62.7245,229465.0
2020-06-24 12:20:00,76.58,76.69,76.5,76.61,98237.0,62.7163,62.8064,62.6508,62.7409,98237.0
2020-06-24 12:30:00,76.6,76.62,76.49,76.56,74187.0,62.7327,62.749,62.6426,62.6999,74187.0
2020-06-24 12:40:00,76.57,76.96,76.51,76.87,69567.0,62.7081,63.0275,62.659,62.9538,69567.0
2020-06-24 12:50:00,76.87,77.03,76.79,77.01,59998.0,62.9538,63.0848,62.8883,63.0684,59998.0
2020-06-24 13:00:00,77.01,77.02,76.82,76.82,83694.0,63.0684,63.0766,62.9128,62.9128,83694.0
2020-06-24 13:10:00,76.84,77.04,76.74,76.93,58064.0,62.9292,63.093,62.8473,63.0029,58064.0
2020-06-24 13:20:00,76.92,76.92,76.61,76.66,63508.0,62.9947,62.9947,62.7409,62.7818,63508.0
2020-06-24 13:30:00,76.65,76.65,76.47,76.55,55499.0,62.7736,62.7736,62.6262,62.6917,55499.0
2020-06-24 13:40:00,76.56,76.66,76.45,76.63,92441.0,62.6999,62.7818,62.6098,62.7572,92441.0
2020-06-24 13:50:00,76.6,76.71,76.54,76.65,82660.0,62.7327,62.8228,62.6835,62.7736,82660.0
2020-06-24 14:00:00,76.64,76.83,76.4,76.8,147020.0,62.7654,62.921,62.5689,62.8965,147020.0
2020-06-24 14:10:00,76.79,76.88,76.61,76.8,67522.0,62.8883,62.962,62.7409,62.8965,67522.0
2020-06-24 14:20:00,76.81,77.03,76.79,77.0,93666.0,62.9046,63.0848,62.8883,63.0603,93666.0
2020-06-24 14:30:00,76.98,77.11,76.81,76.87,75974.0,63.0439,63.1503,62.9046,62.9538,75974.0
2020-06-24 14:40:00,76.87,76.96,76.68,76.74,88208.0,62.9538,63.0275,62.7982,62.8473,88208.0
2020-06-24 14:50:00,76.74,76.85,76.6,76.71,139477.0,62.8473,62.9374,62.7327,62.8228,139477.0
2020-06-24 15:00:00,76.74,77.09,76.73,76.91,113137.0,62.8473,63.134,62.8391,62.9865,113137.0
2020-06-24 15:10:00,76.92,77.31,76.84,77.26,122984.0,62.9947,63.3141,62.9292,63.2732,122984.0
2020-06-24 15:20:00,77.26,77.3,77.04,77.04,149697.0,63.2732,63.3059,63.093,63.093,149697.0
2020-06-24 15:30:00,77.06,77.24,77.03,77.14,186924.0,63.1094,63.2568,63.0848,63.1749,186924.0
2020-06-24 15:40:00,77.14,77.61,77.13,77.49,169459.0,63.1749,63.5598,63.1667,63.4615,169459.0
2020-06-24 15:50:00,77.48,77.58,77.35,77.42,774649.0,63.4534,63.5353,63.3469,63.4042,774649.0
2020-06-25 09:30:00,76.17,76.82,76.03,76.75,165124.0,62.9901,63.5276,62.8743,63.4697,165124.0
2020-06-25 09:40:00,76.74,76.76,76.12,76.35,163686.0,63.4615,63.478,62.9487,63.1389,163686.0
2020-06-25 09:50:00,76.35,76.82,76.33,76.66,212564.0,63.1389,63.5276,63.1224,63.3953,212564.0
2020-06-25 10:00:00,76.68,77.0,76.52,76.56,300114.0,63.4118,63.6765,63.2795,63.3126,300114.0
2020-06-25 10:10:00,76.56,76.95,76.54,76.67,163413.0,63.3126,63.6351,63.2961,63.4036,163413.0
2020-06-25 10:20:00,76.67,76.98,76.66,76.89,97798.0,63.4036,63.6599,63.3953,63.5855,97798.0
2020-06-25 10:30:00,76.9,76.93,76.47,76.49,129980.0,63.5938,63.6186,63.2382,63.2547,129980.0
2020-06-25 10:40:00,76.49,76.72,76.41,76.54,104993.0,63.2547,63.4449,63.1886,63.2961,104993.0
2020-06-25 10:50:00,76.53,76.68,76.44,76.63,174181.0,63.2878,63.4118,63.2134,63.3705,174181.0
2020-06-25 11:00:00,76.63,76.64,76.4,76.49,148119.0,63.3705,63.3788,63.1803,63.2547,148119.0
2020-06-25 11:10:00,76.48,76.78,76.43,76.71,222305.0,63.2465,63.4945,63.2051,63.4367,222305.0
2020-06-25 11:20:00,76.7,76.7,76.53,76.54,124292.0,63.4284,63.4284,63.2878,63.2961,124292.0
2020-06-25 11:30:00,76.55,76.61,76.16,76.29,378437.0,63.3043,63.354,62.9818,63.0893,378437.0
2020-06-25 11:40:00,76.28,76.39,76.13,76.32,115849.0,63.0811,63.172,62.957,63.1141,115849.0
2020-06-25 11:50:00,76.33,76.41,76.29,76.34,150708.0,63.1224,63.1886,63.0893,63.1307,150708.0
2020-06-25 12:00:00,76.34,76.47,76.26,76.27,118135.0,63.1307,63.2382,63.0645,63.0728,118135.0
2020-06-25 12:10:00,76.27,76.46,76.26,76.4,55192.0,63.0728,63.2299,63.0645,63.1803,55192.0
2020-06-25 12:20:00,76.41,76.54,76.38,76.4,103147.0,63.1886,63.2961,63.1638,63.1803,103147.0
2020-06-25 12:30:00,76.42,76.66,76.39,76.57,117946.0,63.1968,63.3953,63.172,63.3209,117946.0
2020-06-25 12:40:00,76.57,76.75,76.51,76.63,619484.0,63.3209,63.4697,63.2713,63.3705,619484.0
2020-06-25 12:50:00,76.64,76.68,76.58,76.6,66669.0,63.3788,63.4118,63.3291,63.3457,66669.0
2020-06-25 13:00:00,76.59,76.62,76.52,76.55,188442.0,63.3374,63.3622,63.2795,63.3043,188442.0
2020-06-25 13:10:00,76.55,76.68,76.51,76.6,54693.0,63.3043,63.4118,63.2713,63.3457,54693.0
2020-06-25 13:20:00,76.61,76.68,76.52,76.61,49785.0,63.354,63.4118,63.2795,63.354,49785.0
2020-06-25 13:30:00,76.6,76.65,76.46,76.65,94928.0,63.3457,63.387,63.2299,63.387,94928.0
2020-06-25 13:40:00,76.65,76.66,76.42,76.42,42291.0,63.387,63.3953,63.1968,63.1968,42291.0
2020-06-25 13:50:00,76.43,76.45,76.37,76.4,50394.0,63.2051,63.2216,63.1555,63.1803,50394.0
2020-06-25 14:00:00,76.41,76.46,76.31,76.41,128137.0,63.1886,63.2299,63.1059,63.1886,128137.0
2020-06-25 14:10:00,76.4,76.49,76.39,76.47,60731.0,63.1803,63.2547,63.172,63.2382,60731.0
2020-06-25 14:20:00,76.46,76.46,76.34,76.39,85249.0,63.2299,63.2299,63.1307,63.172,85249.0
2020-06-25 14:30:00,76.38,76.38,76.23,76.36,205102.0,63.1638,63.1638,63.0397,63.1472,205102.0
2020-06-25 14:40:00,76.36,76.5,76.33,76.48,81124.0,63.1472,63.263,63.1224,63.2465,81124.0
2020-06-25 14:50:00,76.48,76.6,76.48,76.5,83204.0,63.2465,63.3457,63.2465,63.263,83204.0
2020-06-25 15:00:00,76.49,76.9,76.45,76.8,150370.0,63.2547,63.5938,63.2216,63.5111,150370.0
2020-06-25 15:10:00,76.81,76.89,76.69,76.84,73335.0,63.5194,63.5855,63.4201,63.5442,73335.0
2020-06-25 15:20:00,76.84,77.07,76.82,76.98,98810.0,63.5442,63.7344,63.5276,63.6599,98810.0
2020-06-25 15:30:00,76.99,77.16,76.89,77.01,230853.0,63.6682,63.8088,63.5855,63.6847,230853.0
2020-06-25 15:40:00,77.01,77.11,76.97,77.01,75725.0,63.6847,63.7674,63.6517,63.6847,75725.0
2020-06-25 15:50:00,77.02,77.71,77.02,77.63,307773.0,63.693,64.2636,63.693,64.1975,307773.0
2020-06-26 09:30:00,77.36,77.65,77.17,77.59,607051.0,63.9742,64.214,63.8171,64.1644,607051.0
2020-06-26 09:40:00,77.58,77.6,77.12,77.26,245482.0,64.1561,64.1727,63.7757,63.8915,245482.0
2020-06-26 09:50:00,77.25,77.39,76.97,77.12,170617.0,63.8832,63.999,63.6517,63.7757,170617.0
2020-06-26 10:00:00,77.09,77.24,76.81,76.82,283351.0,63.7509,63.8749,63.5194,63.5276,283351.0
2020-06-26 10:10:00,76.82,76.87,76.59,76.64,411908.0,63.5276,63.569,63.3374,63.3788,411908.0
2020-06-26 10:20:00,76.65,76.66,76.26,76.53,381886.0,63.387,63.3953,63.0645,63.2878,381886.0
2020-06-26 10:30:00,76.52,76.63,76.16,76.17,305290.0,63.2795,63.3705,62.9818,62.9901,305290.0
2020-06-26 10:40:00,76.16,76.6,76.15,76.31,127112.0,62.9818,63.3457,62.9736,63.1059,127112.0
2020-06-26 10:50:00,76.32,76.62,76.22,76.55,77116.0,63.1141,63.3622,63.0314,63.3043,77116.0
2020-06-26 11:00:00,76.58,76.9,76.54,76.82,93242.0,63.3291,63.5938,63.2961,63.5276,93242.0
2020-06-26 11:10:00,76.81,77.02,76.74,76.97,124552.0,63.5194,63.693,63.4615,63.6517,124552.0
2020-06-26 11:20:00,76.97,77.16,76.91,77.09,90556.0,63.6517,63.8088,63.602,63.7509,90556.0
2020-06-26 11:30:00,77.14,77.3,77.01,77.26,66462.0,63.7923,63.9246,63.6847,63.8915,66462.0
2020-06-26 11:40:00,77.23,77.27,77.1,77.22,65294.0,63.8667,63.8998,63.7592,63.8584,65294.0
2020-06-26 11:50:00,77.22,77.37,77.08,77.34,66039.0,63.8584,63.9825,63.7426,63.9576,66039.0
2020-06-26 12:00:00,77.34,77.36,77.19,77.2,80331.0,63.9576,63.9742,63.8336,63.8419,80331.0
2020-06-26 12:10:00,77.2,77.33,77.11,77.12,51189.0,63.8419,63.9494,63.7674,63.7757,51189.0
2020-06-26 12:20:00,77.13,77.36,77.03,77.31,95724.0,63.784,63.9742,63.7013,63.9328,95724.0
2020-06-26 12:30:00,77.33,77.35,77.22,77.31,55319.0,63.9494,63.9659,63.8584,63.9328,55319.0
2020-06-26 12:40:00,77.31,77.31,77.13,77.17,79454.0,63.9328,63.9328,63.784,63.8171,79454.0
2020-06-26 12:50:00,77.17,77.24,77.1,77.22,71155.0,63.8171,63.8749,63.7592,63.8584,71155.0
2020-06-26 13:00:00,77.2,77.31,77.11,77.11,42354.0,63.8419,63.9328,63.7674,63.7674,42354.0
2020-06-26 13:10:00,77.12,77.14,76.98,77.02,61352.0,63.7757,63.7923,63.6599,63.693,61352.0
2020-06-26 13:20:00,77.02,77.16,76.99,77.02,92103.0,63.693,63.8088,63.6682,63.693,92103.0
2020-06-26 13:30:00,77.03,77.15,76.99,77.13,108705.0,63.7013,63.8005,63.6682,63.784,108705.0
2020-06-26 13:40:00,77.13,77.18,77.05,77.08,41347.0,63.784,63.8253,63.7178,63.7426,41347.0
2020-06-26 13:50:00,77.1,77.11,77.01,77.03,44758.0,63.7592,63.7674,63.6847,63.7013,44758.0
2020-06-26 14:00:00,77.03,77.06,76.88,76.93,54098.0,63.7013,63.7261,63.5772,63.6186,54098.0
2020-06-26 14:10:00,76.94,76.99,76.83,76.87,80680.0,63.6269,63.6682,63.5359,63.569,80680.0
2020-06-26 14:20:00,76.84,76.95,76.72,76.78,72636.0,63.5442,63.6351,63.4449,63.4945,72636.0
2020-06-26 14:30:00,76.77,76.79,76.58,76.6,85826.0,63.4863,63.5028,63.3291,63.3457,85826.0
2020-06-26 14:40:00,76.59,76.7,76.48,76.56,77848.0,63.3374,63.4284,63.2465,63.3126,77848.0
2020-06-26 14:50:00,76.56,76.72,76.55,76.63,82057.0,63.3126,63.4449,63.3043,63.3705,82057.0
2020-06-26 15:00:00,76.62,76.75,76.57,76.67,100240.0,63.3622,63.4697,63.3209,63.4036,100240.0
2020-06-26 15:10:00,76.67,76.77,76.56,76.57,235010.0,63.4036,63.4863,63.3126,63.3209,235010.0
2020-06-26 15:20:00,76.57,76.62,76.38,76.58,329123.0,63.3209,63.3622,63.1638,63.3291,329123.0
2020-06-26 15:30:00,76.57,76.57,76.25,76.31,186901.0,63.3209,63.3209,63.0563,63.1059,186901.0
2020-06-26 15:40:00,76.3,76.48,76.18,76.25,446500.0,63.0976,63.2465,62.9984,63.0563,446500.0
2020-06-26 15:50:00,76.22,76.44,76.05,76.13,469743.0,63.0314,63.2134,62.8909,62.957,469743.0
2020-06-29 09:30:00,76.88,77.25,76.05,76.07,204304.0,63.5772,63.8832,62.8909,62.9074,204304.0
2020-06-29 09:40:00,76.06,76.24,75.84,76.03,215089.0,62.8991,63.048,62.7172,62.8743,215089.0
2020-06-29 09:50:00,76.02,76.46,76.0,76.46,153916.0,62.866,63.2299,62.8495,63.2299,153916.0
2020-06-29 10:00:00,76.46,76.9,76.45,76.73,83097.0,63.2299,63.5938,63.2216,63.4532,83097.0
2020-06-29 10:10:00,76.75,77.03,76.57,76.98,100560.0,63.4697,63.7013,63.3209,63.6599,100560.0
2020-06-29 10:20:00,77.0,77.11,76.86,76.92,100011.0,63.6765,63.7674,63.5607,63.6103,100011.0
2020-06-29 10:30:00,76.93,77.23,76.9,77.21,182141.0,63.6186,63.8667,63.5938,63.8501,182141.0
2020-06-29 10:40:00,77.2,77.25,77.07,77.17,55916.0,63.8419,63.8832,63.7344,63.8171,55916.0
2020-06-29 10:50:00,77.16,77.3,77.08,77.23,75886.0,63.8088,63.9246,63.7426,63.8667,75886.0
2020-06-29 11:00:00,77.23,77.35,77.16,77.34,74238.0,63.8667,63.9659,63.8088,63.9576,74238.0
2020-06-29 11:10:00,77.36,77.36,77.1,77.22,104627.0,63.9742,63.9742,63.7592,63.8584,104627.0
2020-06-29 11:20:00,77.23,77.38,77.08,77.31,114211.0,63.8667,63.9907,63.7426,63.9328,114211.0
2020-06-29 11:30:00,77.31,77.4,77.19,77.31,62223.0,63.9328,64.0073,63.8336,63.9328,62223.0
2020-06-29 11:40:00,77.31,77.43,77.27,77.42,74569.0,63.9328,64.0321,63.8998,64.0238,74569.0
2020-06-29 11:50:00,77.42,77.45,77.21,77.23,61084.0,64.0238,64.0486,63.8501,63.8667,61084.0
2020-06-29 12:00:00,77.21,77.38,77.19,77.2,64971.0,63.8501,63.9907,63.8336,63.8419,64971.0
2020-06-29 12:10:00,77.19,77.34,77.18,77.33,53554.0,63.8336,63.9576,63.8253,63.9494,53554.0
2020-06-29 12:20:00,77.33,77.42,77.26,77.34,34265.0,63.9494,64.0238,63.8915,63.9576,34265.0
2020-06-29 12:30:00,77.34,77.44,77.26,77.27,80805.0,63.9576,64.0403,63.8915,63.8998,80805.0
2020-06-29 12:40:00,77.27,77.55,77.26,77.53,51754.0,63.8998,64.1313,63.8915,64.1148,51754.0
2020-06-29 12:50:00,77.51,77.56,77.38,77.38,63538.0,64.0982,64.1396,63.9907,63.9907,63538.0
2020-06-29 13:00:00,77.39,77.42,77.22,77.29,48510.0,63.999,64.0238,63.8584,63.9163,48510.0
2020-06-29 13:10:00,77.3,77.45,77.25,77.42,33559.0,63.9246,64.0486,63.8832,64.0238,33559.0
2020-06-29 13:20:00,77.42,77.56,77.39,77.5,76075.0,64.0238,64.1396,63.999,64.09,76075.0
2020-06-29 13:30:00,77.5,77.67,77.46,77.66,54618.0,64.09,64.2305,64.0569,64.2223,54618.0
2020-06-29 13:40:00,77.67,77.67,77.52,77.54,64670.0,64.2305,64.2305,64.1065,64.123,64670.0
2020-06-29 13:50:00,77.53,77.58,77.4,77.42,39727.0,64.1148,64.1561,64.0073,64.0238,39727.0
2020-06-29 14:00:00,77.43,77.52,77.38,77.45,53521.0,64.0321,64.1065,63.9907,64.0486,53521.0
2020-06-29 14:10:00,77.46,77.52,77.43,77.44,62088.0,64.0569,64.1065,64.0321,64.0403,62088.0
2020-06-29 14:20:00,77.44,77.45,77.25,77.25,54107.0,64.0403,64.0486,63.8832,63.8832,54107.0
2020-06-29 14:30:00,77.26,77.31,77.19,77.23,79215.0,63.8915,63.9328,63.8336,63.8667,79215.0
2020-06-29 14:40:00,77.24,77.37,77.24,77.35,94613.0,63.8749,63.9825,63.8749,63.9659,94613.0
2020-06-29 14:50:00,77.34,77.46,77.3,77.35,176806.0,63.9576,64.0569,63.9246,63.9659,176806.0
2020-06-29 15:00:00,77.34,77.43,77.19,77.23,185586.0,63.9576,64.0321,63.8336,63.8667,185586.0
2020-06-29 15:10:00,77.23,77.28,77.14,77.25,119947.0,63.8667,63.908,63.7923,63.8832,119947.0
2020-06-29 15:20:00,77.25,77.35,77.24,77.3,100951.0,63.8832,63.9659,63.8749,63.9246,100951.0
2020-06-29 15:30:00,77.3,77.44,77.25,77.26,135703.0,63.9246,64.0403,63.8832,63.8915,135703.0
2020-06-29 15:40:00,77.26,77.31,77.11,77.18,123039.0,63.8915,63.9328,63.7674,63.8253,123039.0
2020-06-29 15:50:00,77.19,77.6,77.19,77.6,424524.0,63.8336,64.1727,63.8336,64.1727,424524.0
2020-06-30 09:30:00,77.8,78.2,77.68,78.13,372736.0,64.338,64.6688,64.2388,64.6109,372736.0
2020-06-30 09:40:00,78.17,78.22,77.63,77.65,232443.0,64.644,64.6854,64.1975,64.214,232443.0
2020-06-30 09:50:00,77.65,77.78,77.38,77.69,227729.0,64.214,64.3215,63.9907,64.2471,227729.0
2020-06-30 10:00:00,77.71,78.08,77.66,78.02,286194.0,64.2636,64.5696,64.2223,64.52,286194.0
2020-06-30 10:10:00,78.0,78.09,77.91,78.07,100619.0,64.5034,64.5779,64.429,64.5613,100619.0
2020-06-30 10:20:00,78.07,78.22,77.99,78.03,41226.0,64.5613,64.6854,64.4952,64.5283,41226.0
2020-06-30 10:30:00,78.07,78.17,78.0,78.03,37597.0,64.5613,64.644,64.5034,64.5283,37597.0
2020-06-30 10:40:00,78.01,78.38,78.01,78.38,60470.0,64.5117,64.8177,64.5117,64.8177,60470.0
2020-06-30 10:50:00,78.38,78.6,78.32,78.47,94404.0,64.8177,64.9996,64.7681,64.8921,94404.0
2020-06-30 11:00:00,78.45,78.75,78.41,78.73,43426.0,64.8756,65.1237,64.8425,65.1071,43426.0
2020-06-30 11:10:00,78.77,78.84,78.67,78.73,131577.0,65.1402,65.1981,65.0575,65.1071,131577.0
2020-06-30 11:20:00,78.72,78.75,78.56,78.67,47356.0,65.0989,65.1237,64.9665,65.0575,47356.0
2020-06-30 11:30:00,78.68,78.68,78.41,78.48,108780.0,65.0658,65.0658,64.8425,64.9004,108780.0
2020-06-30 11:40:00,78.52,78.58,78.45,78.55,81507.0,64.9335,64.9831,64.8756,64.9583,81507.0
2020-06-30 11:50:00,78.57,78.71,78.56,78.68,30037.0,64.9748,65.0906,64.9665,65.0658,30037.0
2020-06-30 12:00:00,78.69,78.71,78.6,78.64,122013.0,65.0741,65.0906,64.9996,65.0327,122013.0
2020-06-30 12:10:00,78.65,78.91,78.65,78.86,77248.0,65.041,65.256,65.041,65.2146,77248.0
2020-06-30 12:20:00,78.87,78.87,78.67,78.67,42215.0,65.2229,65.2229,65.0575,65.0575,42215.0
2020-06-30 12:30:00,78.66,78.71,78.5,78.71,124999.0,65.0492,65.0906,64.9169,65.0906,124999.0
2020-06-30 12:40:00,78.71,78.72,78.5,78.55,71662.0,65.0906,65.0989,64.9169,64.9583,71662.0
2020-06-30 12:50:00,78.55,78.55,78.38,78.4,74832.0,64.9583,64.9583,64.8177,64.8342,74832.0
2020-06-30 13:00:00,78.38,78.44,78.3,78.32,20452.0,64.8177,64.8673,64.7515,64.7681,20452.0
2020-06-30 13:10:00,78.33,78.36,78.26,78.31,64210.0,64.7763,64.8012,64.7185,64.7598,64210.0
2020-06-30 13:20:00,78.31,78.37,78.22,78.27,28339.0,64.7598,64.8094,64.6854,64.7267,28339.0
2020-06-30 13:30:00,78.26,78.27,78.04,78.04,21218.0,64.7185,64.7267,64.5365,64.5365,21218.0
2020-06-30 13:40:00,78.05,78.07,77.93,78.0,87439.0,64.5448,64.5613,64.4456,64.5034,87439.0
2020-06-30 13:50:00,77.98,78.09,77.95,78.04,27066.0,64.4869,64.5779,64.4621,64.5365,27066.0
2020-06-30 14:00:00,78.03,78.03,77.85,77.92,45370.0,64.5283,64.5283,64.3794,64.4373,45370.0
2020-06-30 14:10:00,77.92,77.92,77.75,77.83,86215.0,64.4373,64.4373,64.2967,64.3629,86215.0
2020-06-30 14:20:00,77.83,77.94,77.82,77.94,105352.0,64.3629,64.4538,64.3546,64.4538,105352.0
2020-06-30 14:30:00,77.94,77.94,77.81,77.87,56074.0,64.4538,64.4538,64.3463,64.3959,56074.0
2020-06-30 14:40:00,77.88,78.03,77.85,77.98,96862.0,64.4042,64.5283,64.3794,64.4869,96862.0
2020-06-30 14:50:00,77.98,78.12,77.96,78.1,83250.0,64.4869,64.6027,64.4704,64.5861,83250.0
2020-06-30 15:00:00,78.09,78.1,77.98,78.04,362989.0,64.5779,64.5861,64.4869,64.5365,362989.0
2020-06-30 15:10:00,78.04,78.26,78.0,78.24,185225.0,64.5365,64.7185,64.5034,64.7019,185225.0
2020-06-30 15:20:00,78.24,78.29,78.19,78.2,59412.0,64.7019,64.7433,64.6606,64.6688,59412.0
2020-06-30 15:30:00,78.19,78.37,78.16,78.29,129532.0,64.6606,64.8094,64.6358,64.7433,129532.0
2020-06-30 15:40:00,78.3,78.4,78.15,78.19,98494.0,64.7515,64.8342,64.6275,64.6606,98494.0
2020-06-30 15:50:00,78.2,78.8,78.2,78.52,352439.0,64.6688,65.165,64.6688,64.9335,352439.0
2020-07-01 09:30:00,78.8,79.55,78.6,79.26,160273.0,65.165,65.7852,64.9996,65.5454,160273.0
2020-07-01 09:40:00,79.27,79.62,79.27,79.5,93489.0,65.5537,65.8431,65.5537,65.7439,93489.0
2020-07-01 09:50:00,79.53,79.78,79.45,79.47,190937.0,65.7687,65.9754,65.7025,65.7191,190937.0
2020-07-01 10:00:00,79.49,79.84,79.49,79.76,94613.0,65.7356,66.0251,65.7356,65.9589,94613.0
2020-07-01 10:10:00,79.78,80.04,79.78,79.9,115384.0,65.9754,66.1905,65.9754,66.0747,115384.0
2020-07-01 10:20:00,79.91,79.94,79.66,79.87,77543.0,66.083,66.1078,65.8762,66.0499,77543.0
2020-07-01 10:30:00,79.88,79.98,79.62,79.69,74053.0,66.0581,66.1408,65.8431,65.901,74053.0
2020-07-01 10:40:00,79.7,79.76,79.43,79.48,144650.0,65.9093,65.9589,65.686,65.7274,144650.0
2020-07-01 10:50:00,79.47,79.63,79.43,79.62,269140.0,65.7191,65.8514,65.686,65.8431,269140.0
2020-07-01 11:00:00,79.66,79.68,79.4,79.52,164752.0,65.8762,65.8927,65.6612,65.7604,164752.0
2020-07-01 11:10:00,79.52,79.64,79.31,79.48,195326.0,65.7604,65.8597,65.5868,65.7274,195326.0
2020-07-01 11:20:00,79.48,79.5,79.26,79.31,102773.0,65.7274,65.7439,65.5454,65.5868,102773.0
2020-07-01 11:30:00,79.33,79.57,79.31,79.54,165937.0,65.6033,65.8018,65.5868,65.777,165937.0
2020-07-01 11:40:00,79.55,79.88,79.5,79.85,63614.0,65.7852,66.0581,65.7439,66.0333,63614.0
2020-07-01 11:50:00,79.85,79.89,79.75,79.78,52496.0,66.0333,66.0664,65.9506,65.9754,52496.0
2020-07-01 12:00:00,79.79,79.82,79.66,79.75,58404.0,65.9837,66.0085,65.8762,65.9506,58404.0
2020-07-01 12:10:00,79.75,79.97,79.71,79.96,68420.0,65.9506,66.1326,65.9176,66.1243,68420.0
2020-07-01 12:20:00,79.96,79.99,79.91,79.92,52352.0,66.1243,66.1491,66.083,66.0912,52352.0
2020-07-01 12:30:00,79.92,80.09,79.88,80.05,139819.0,66.0912,66.2318,66.0581,66.1987,139819.0
2020-07-01 12:40:00,80.05,80.12,79.9,80.0,73665.0,66.1987,66.2566,66.0747,66.1574,73665.0
2020-07-01 12:50:00,80.0,80.02,79.91,79.98,61393.0,66.1574,66.1739,66.083,66.1408,61393.0
2020-07-01 13:00:00,79.98,79.99,79.85,79.87,53165.0,66.1408,66.1491,66.0333,66.0499,53165.0
2020-07-01 13:10:00,79.87,79.99,79.86,79.96,62441.0,66.0499,66.1491,66.0416,66.1243,62441.0
2020-07-01 13:20:00,79.95,80.02,79.92,80.01,41124.0,66.116,66.1739,66.0912,66.1656,41124.0
2020-07-01 13:30:00,80.01,80.19,79.95,80.18,38572.0,66.1656,66.3145,66.116,66.3062,38572.0
2020-07-01 13:40:00,80.18,80.21,80.0,80.06,59117.0,66.3062,66.331,66.1574,66.207,59117.0
2020-07-01 13:50:00,80.06,80.14,79.99,80.06,75360.0,66.207,66.2732,66.1491,66.207,75360.0
2020-07-01 14:00:00,80.07,80.17,80.03,80.14,69223.0,66.2153,66.298,66.1822,66.2732,69223.0
2020-07-01 14:10:00,80.14,80.34,80.12,80.34,52242.0,66.2732,66.4385,66.2566,66.4385,52242.0
2020-07-01 14:20:00,80.35,80.38,80.26,80.31,61961.0,66.4468,66.4716,66.3724,66.4137,61961.0
2020-07-01 14:30:00,80.32,80.39,80.2,80.28,71404.0,66.422,66.4799,66.3228,66.3889,71404.0
2020-07-01 14:40:00,80.3,80.43,80.29,80.4,54470.0,66.4055,66.513,66.3972,66.4882,54470.0
2020-07-01 14:50:00,80.4,80.59,80.39,80.57,82556.0,66.4882,66.6453,66.4799,66.6287,82556.0
2020-07-01 15:00:00,80.56,80.66,80.44,80.57,157367.0,66.6205,66.7032,66.5212,66.6287,157367.0
2020-07-01 15:10:00,80.56,80.58,80.47,80.53,127400.0,66.6205,66.637,66.5461,66.5957,127400.0
2020-07-01 15:20:00,80.53,80.55,80.36,80.46,120587.0,66.5957,66.6122,66.4551,66.5378,120587.0
2020-07-01 15:30:00,80.46,80.57,80.4,80.55,174236.0,66.5378,66.6287,66.4882,66.6122,174236.0
2020-07-01 15:40:00,80.55,80.61,80.45,80.53,171412.0,66.6122,66.6618,66.5295,66.5957,171412.0
2020-07-01 15:50:00,80.53,80.63,80.29,80.38,475721.0,66.5957,66.6784,66.3972,66.4716,475721.0
2020-07-02 09:30:00,81.71,81.9,81.29,81.42,185921.0,67.5715,67.7286,67.2242,67.3317,185921.0
2020-07-02 09:40:00,81.42,81.57,81.27,81.53,142772.0,67.3317,67.4557,67.2076,67.4226,142772.0
2020-07-02 09:50:00,81.59,81.69,81.43,81.56,150339.0,67.4723,67.555,67.3399,67.4474,150339.0
2020-07-02 10:00:00,81.55,81.55,81.09,81.11,160731.0,67.4392,67.4392,67.0588,67.0753,160731.0
2020-07-02 10:10:00,81.12,81.12,80.82,80.82,72826.0,67.0836,67.0836,66.8355,66.8355,72826.0
2020-07-02 10:20:00,80.83,80.93,80.5,80.5,92719.0,66.8438,66.9265,66.5709,66.5709,92719.0
2020-07-02 10:30:00,80.49,80.68,80.45,80.53,98148.0,66.5626,66.7197,66.5295,66.5957,98148.0
2020-07-02 10:40:00,80.52,80.61,80.27,80.31,87805.0,66.5874,66.6618,66.3807,66.4137,87805.0
2020-07-02 10:50:00,80.31,80.36,80.03,80.04,103625.0,66.4137,66.4551,66.1822,66.1905,103625.0
2020-07-02 11:00:00,80.07,80.15,79.85,79.87,99332.0,66.2153,66.2814,66.0333,66.0499,99332.0
2020-07-02 11:10:00,79.89,80.01,79.75,80.01,112901.0,66.0664,66.1656,65.9506,66.1656,112901.0
2020-07-02 11:20:00,80.04,80.29,80.02,80.21,55476.0,66.1905,66.3972,66.1739,66.331,55476.0
2020-07-02 11:30:00,80.24,80.38,80.15,80.16,82360.0,66.3558,66.4716,66.2814,66.2897,82360.0
2020-07-02 11:40:00,80.15,80.24,80.12,80.14,41205.0,66.2814,66.3558,66.2566,66.2732,41205.0
2020-07-02 11:50:00,80.15,80.2,80.06,80.14,76377.0,66.2814,66.3228,66.207,66.2732,76377.0
2020-07-02 12:00:00,80.15,80.16,79.89,79.98,48328.0,66.2814,66.2897,66.0664,66.1408,48328.0
2020-07-02 12:10:00,80.01,80.09,79.94,80.01,38954.0,66.1656,66.2318,66.1078,66.1656,38954.0
2020-07-02 12:20:00,80.0,80.13,79.98,80.08,50004.0,66.1574,66.2649,66.1408,66.2235,50004.0
2020-07-02 12:30:00,80.1,80.1,79.95,80.07,49990.0,66.2401,66.2401,66.116,66.2153,49990.0
2020-07-02 12:40:00,80.06,80.16,79.97,80.12,46462.0,66.207,66.2897,66.1326,66.2566,46462.0
2020-07-02 12:50:00,80.12,80.21,80.03,80.1,41948.0,66.2566,66.331,66.1822,66.2401,41948.0
2020-07-02 13:00:00,80.11,80.19,80.05,80.17,28618.0,66.2483,66.3145,66.1987,66.298,28618.0
2020-07-02 13:10:00,80.18,80.27,80.15,80.23,61652.0,66.3062,66.3807,66.2814,66.3476,61652.0
2020-07-02 13:20:00,80.23,80.31,80.18,80.27,59018.0,66.3476,66.4137,66.3062,66.3807,59018.0
2020-07-02 13:30:00,80.27,80.37,80.25,80.37,49894.0,66.3807,66.4634,66.3641,66.4634,49894.0
2020-07-02 13:40:00,80.38,80.48,80.36,80.46,89641.0,66.4716,66.5543,66.4551,66.5378,89641.0
2020-07-02 13:50:00,80.47,80.56,80.43,80.45,50390.0,66.5461,66.6205,66.513,66.5295,50390.0
2020-07-02 14:00:00,80.42,80.48,80.33,80.4,87748.0,66.5047,66.5543,66.4303,66.4882,87748.0
2020-07-02 14:10:00,80.41,80.58,80.4,80.57,52117.0,66.4964,66.637,66.4882,66.6287,52117.0
2020-07-02 14:20:00,80.56,80.62,80.51,80.61,60811.0,66.6205,66.6701,66.5791,66.6618,60811.0
2020-07-02 14:30:00,80.61,80.71,80.56,80.67,56627.0,66.6618,66.7445,66.6205,66.7114,56627.0
2020-07-02 14:40:00,80.67,80.68,80.56,80.61,51261.0,66.7114,66.7197,66.6205,66.6618,51261.0
2020-07-02 14:50:00,80.6,80.63,80.53,80.55,53784.0,66.6536,66.6784,66.5957,66.6122,53784.0
2020-07-02 15:00:00,80.57,80.59,80.44,80.49,68704.0,66.6287,66.6453,66.5212,66.5626,68704.0
2020-07-02 15:10:00,80.49,80.54,80.39,80.48,97337.0,66.5626,66.6039,66.4799,66.5543,97337.0
2020-07-02 15:20:00,80.49,80.57,80.47,80.51,100991.0,66.5626,66.6287,66.5461,66.5791,100991.0
2020-07-02 15:30:00,80.5,80.53,80.33,80.37,205014.0,66.5709,66.5957,66.4303,66.4634,205014.0
2020-07-02 15:40:00,80.37,80.39,80.13,80.13,178124.0,66.4634,66.4799,66.2649,66.2649,178124.0
2020-07-02 15:50:00,80.12,80.14,79.93,80.1,546733.0,66.2566,66.2732,66.0995,66.2401,546733.0
2020-07-06 09:30:00,81.6,81.72,81.01,81.12,156169.0,67.4805,67.5798,66.9926,67.0836,156169.0
2020-07-06 09:40:00,81.12,81.47,81.12,81.44,91827.0,67.0836,67.373,67.0836,67.3482,91827.0
2020-07-06 09:50:00,81.44,81.53,80.8,80.83,76121.0,67.3482,67.4226,66.819,66.8438,76121.0
2020-07-06 10:00:00,80.86,81.09,80.46,80.46,120510.0,66.8686,67.0588,66.5378,66.5378,120510.0
2020-07-06 10:10:00,80.47,80.51,80.25,80.39,108344.0,66.5461,66.5791,66.3641,66.4799,108344.0
2020-07-06 10:20:00,80.4,80.57,80.3,80.51,134306.0,66.4882,66.6287,66.4055,66.5791,134306.0
2020-07-06 10:30:00,80.51,80.52,80.29,80.35,168217.0,66.5791,66.5874,66.3972,66.4468,168217.0
2020-07-06 10:40:00,80.37,80.42,80.21,80.27,112527.0,66.4634,66.5047,66.331,66.3807,112527.0
2020-07-06 10:50:00,80.28,80.4,80.16,80.28,34968.0,66.3889,66.4882,66.2897,66.3889,34968.0
2020-07-06 11:00:00,80.28,80.28,80.12,80.18,42556.0,66.3889,66.3889,66.2566,66.3062,42556.0
2020-07-06 11:10:00,80.2,80.29,80.07,80.24,37965.0,66.3228,66.3972,66.2153,66.3558,37965.0
2020-07-06 11:20:00,80.25,80.34,80.2,80.34,65367.0,66.3641,66.4385,66.3228,66.4385,65367.0
2020-07-06 11:30:00,80.33,80.45,80.3,80.31,45933.0,66.4303,66.5295,66.4055,66.4137,45933.0
2020-07-06 11:40:00,80.32,80.45,80.25,80.44,63039.0,66.422,66.5295,66.3641,66.5212,63039.0
2020-07-06 11:50:00,80.41,80.45,80.17,80.28,69685.0,66.4964,66.5295,66.298,66.3889,69685.0
2020-07-06 12:00:00,80.28,80.31,80.16,80.2,243483.0,66.3889,66.4137,66.2897,66.3228,243483.0
2020-07-06 12:10:00,80.19,80.26,80.11,80.12,117533.0,66.3145,66.3724,66.2483,66.2566,117533.0
2020-07-06 12:20:00,80.12,80.22,80.12,80.19,45604.0,66.2566,66.3393,66.2566,66.3145,45604.0
2020-07-06 12:30:00,80.17,80.22,80.16,80.22,46497.0,66.298,66.3393,66.2897,66.3393,46497.0
2020-07-06 12:40:00,80.21,80.23,80.13,80.23,73110.0,66.331,66.3476,66.2649,66.3476,73110.0
2020-07-06 12:50:00,80.23,80.23,80.12,80.17,32749.0,66.3476,66.3476,66.2566,66.298,32749.0
2020-07-06 13:00:00,80.18,80.23,80.13,80.21,38445.0,66.3062,66.3476,66.2649,66.331,38445.0
2020-07-06 13:10:00,80.21,80.36,80.21,80.31,51158.0,66.331,66.4551,66.331,66.4137,51158.0
2020-07-06 13:20:00,80.31,80.33,80.22,80.31,32255.0,66.4137,66.4303,66.3393,66.4137,32255.0
2020-07-06 13:30:00,80.31,80.34,80.27,80.27,39776.0,66.4137,66.4385,66.3807,66.3807,39776.0
2020-07-06 13:40:00,80.27,80.4,80.27,80.31,31815.0,66.3807,66.4882,66.3807,66.4137,31815.0
2020-07-06 13:50:00,80.31,80.36,80.26,80.36,32943.0,66.4137,66.4551,66.3724,66.4551,32943.0
2020-07-06 14:00:00,80.35,80.35,80.14,80.24,46457.0,66.4468,66.4468,66.2732,66.3558,46457.0
2020-07-06 14:10:00,80.23,80.26,80.08,80.09,46445.0,66.3476,66.3724,66.2235,66.2318,46445.0
2020-07-06 14:20:00,80.1,80.19,80.07,80.18,34921.0,66.2401,66.3145,66.2153,66.3062,34921.0
2020-07-06 14:30:00,80.18,80.27,80.14,80.25,36652.0,66.3062,66.3807,66.2732,66.3641,36652.0
2020-07-06 14:40:00,80.26,80.26,80.1,80.1,64965.0,66.3724,66.3724,66.2401,66.2401,64965.0
2020-07-06 14:50:00,80.11,80.25,80.07,80.2,45740.0,66.2483,66.3641,66.2153,66.3228,45740.0
2020-07-06 15:00:00,80.2,80.28,80.15,80.26,96774.0,66.3228,66.3889,66.2814,66.3724,96774.0
2020-07-06 15:10:00,80.26,80.26,80.09,80.1,105717.0,66.3724,66.3724,66.2318,66.2401,105717.0
2020-07-06 15:20:00,80.09,80.16,80.03,80.11,138147.0,66.2318,66.2897,66.1822,66.2483,138147.0
2020-07-06 15:30:00,80.11,80.11,79.94,80.05,255709.0,66.2483,66.2483,66.1078,66.1987,255709.0
2020-07-06 15:40:00,80.04,80.17,80.02,80.15,265272.0,66.1905,66.298,66.1739,66.2814,265272.0
2020-07-06 15:50:00,80.16,80.22,79.98,80.07,345755.0,66.2897,66.3393,66.1408,66.2153,345755.0
2020-07-07 09:30:00,79.13,79.24,78.67,78.95,159746.0,65.4379,65.5289,65.0575,65.2891,159746.0
2020-07-07 09:40:00,78.97,79.14,78.84,78.88,252855.0,65.3056,65.4462,65.1981,65.2312,252855.0
2020-07-07 09:50:00,78.88,78.92,78.78,78.91,126791.0,65.2312,65.2643,65.1485,65.256,126791.0
2020-07-07 10:00:00,78.92,79.22,78.88,79.1,98396.0,65.2643,65.5123,65.2312,65.4131,98396.0
2020-07-07 10:10:00,79.1,79.32,79.06,79.16,67367.0,65.4131,65.595,65.38,65.4627,67367.0
2020-07-07 10:20:00,79.16,79.18,78.96,79.08,73636.0,65.4627,65.4793,65.2973,65.3966,73636.0
2020-07-07 10:30:00,79.09,79.22,79.05,79.15,72840.0,65.4048,65.5123,65.3718,65.4545,72840.0
2020-07-07 10:40:00,79.14,79.14,78.94,79.03,128542.0,65.4462,65.4462,65.2808,65.3552,128542.0
2020-07-07 10:50:00,79.03,79.27,79.03,79.24,93659.0,65.3552,65.5537,65.3552,65.5289,93659.0
2020-07-07 11:00:00,79.23,79.24,79.13,79.15,50568.0,65.5206,65.5289,65.4379,65.4545,50568.0
2020-07-07 11:10:00,79.15,79.32,79.14,79.28,64370.0,65.4545,65.595,65.4462,65.562,64370.0
2020-07-07 11:20:00,79.29,79.47,79.27,79.46,62688.0,65.5702,65.7191,65.5537,65.7108,62688.0
2020-07-07 11:30:00,79.48,79.49,79.31,79.37,55233.0,65.7274,65.7356,65.5868,65.6364,55233.0
2020-07-07 11:40:00,79.37,79.46,79.36,79.39,28667.0,65.6364,65.7108,65.6281,65.6529,28667.0
2020-07-07 11:50:00,79.36,79.39,79.17,79.23,38747.0,65.6281,65.6529,65.471,65.5206,38747.0
2020-07-07 12:00:00,79.23,79.24,79.1,79.14,55893.0,65.5206,65.5289,65.4131,65.4462,55893.0
2020-07-07 12:10:00,79.14,79.14,79.03,79.08,34688.0,65.4462,65.4462,65.3552,65.3966,34688.0
2020-07-07 12:20:00,79.1,79.13,79.04,79.07,45335.0,65.4131,65.4379,65.3635,65.3883,45335.0
2020-07-07 12:30:00,79.08,79.09,79.04,79.04,28109.0,65.3966,65.4048,65.3635,65.3635,28109.0
2020-07-07 12:40:00,79.03,79.05,78.91,78.96,64116.0,65.3552,65.3718,65.256,65.2973,64116.0
2020-07-07 12:50:00,78.95,78.97,78.86,78.9,28048.0,65.2891,65.3056,65.2146,65.2477,28048.0
2020-07-07 13:00:00,78.9,78.95,78.87,78.95,39864.0,65.2477,65.2891,65.2229,65.2891,39864.0
2020-07-07 13:10:00,78.95,79.04,78.92,79.01,24156.0,65.2891,65.3635,65.2643,65.3387,24156.0
2020-07-07 13:20:00,79.02,79.13,78.98,79.11,30926.0,65.3469,65.4379,65.3139,65.4214,30926.0
2020-07-07 13:30:00,79.08,79.14,79.03,79.08,24597.0,65.3966,65.4462,65.3552,65.3966,24597.0
2020-07-07 13:40:00,79.08,79.1,79.05,79.1,38050.0,65.3966,65.4131,65.3718,65.4131,38050.0
2020-07-07 13:50:00,79.1,79.14,79.05,79.09,36568.0,65.4131,65.4462,65.3718,65.4048,36568.0
2020-07-07 14:00:00,79.09,79.15,79.01,79.09,67335.0,65.4048,65.4545,65.3387,65.4048,67335.0
2020-07-07 14:10:00,79.09,79.17,79.08,79.15,29933.0,65.4048,65.471,65.3966,65.4545,29933.0
2020-07-07 14:20:00,79.15,79.24,79.11,79.12,71718.0,65.4545,65.5289,65.4214,65.4296,71718.0
2020-07-07 14:30:00,79.11,79.11,78.93,78.97,71807.0,65.4214,65.4214,65.2725,65.3056,71807.0
2020-07-07 14:40:00,78.97,79.13,78.96,79.08,47302.0,65.3056,65.4379,65.2973,65.3966,47302.0
2020-07-07 14:50:00,79.08,79.09,78.99,79.03,43910.0,65.3966,65.4048,65.3221,65.3552,43910.0
2020-07-07 15:00:00,79.02,79.05,78.79,78.83,88807.0,65.3469,65.3718,65.1567,65.1898,88807.0
2020-07-07 15:10:00,78.84,78.9,78.79,78.81,73174.0,65.1981,65.2477,65.1567,65.1733,73174.0
2020-07-07 15:20:00,78.81,78.98,78.76,78.98,88216.0,65.1733,65.3139,65.1319,65.3139,88216.0
2020-07-07 15:30:00,78.97,78.98,78.78,78.8,139073.0,65.3056,65.3139,65.1485,65.165,139073.0
2020-07-07 15:40:00,78.8,78.8,78.45,78.56,93141.0,65.165,65.165,64.8756,64.9665,93141.0
2020-07-07 15:50:00,78.55,78.61,78.38,78.46,242387.0,64.9583,65.0079,64.8177,64.8838,242387.0
2020-07-08 09:30:00,78.59,78.8,78.37,78.55,155599.0,64.9914,65.165,64.8094,64.9583,155599.0
2020-07-08 09:40:00,78.57,78.57,78.3,78.55,99244.0,64.9748,64.9748,64.7515,64.9583,99244.0
2020-07-08 09:50:00,78.55,78.71,78.47,78.66,74672.0,64.9583,65.0906,64.8921,65.0492,74672.0
2020-07-08 10:00:00,78.69,78.88,78.52,78.54,54060.0,65.0741,65.2312,64.9335,64.95,54060.0
2020-07-08 10:10:00,78.51,78.55,78.22,78.23,30804.0,64.9252,64.9583,64.6854,64.6936,30804.0
2020-07-08 10:20:00,78.22,78.39,78.2,78.31,25445.0,64.6854,64.826,64.6688,64.7598,25445.0
2020-07-08 10:30:00,78.29,78.39,78.09,78.16,70861.0,64.7433,64.826,64.5779,64.6358,70861.0
2020-07-08 10:40:00,78.21,78.3,78.1,78.2,42030.0,64.6771,64.7515,64.5861,64.6688,42030.0
2020-07-08 10:50:00,78.2,78.2,78.05,78.07,37929.0,64.6688,64.6688,64.5448,64.5613,37929.0
2020-07-08 11:00:00,78.07,78.1,77.9,77.97,71506.0,64.5613,64.5861,64.4207,64.4786,71506.0
2020-07-08 11:10:00,77.96,78.0,77.74,77.8,63073.0,64.4704,64.5034,64.2884,64.338,63073.0
2020-07-08 11:20:00,77.81,77.85,77.66,77.8,54685.0,64.3463,64.3794,64.2223,64.338,54685.0
2020-07-08 11:30:00,77.81,78.07,77.79,78.07,65465.0,64.3463,64.5613,64.3298,64.5613,65465.0
2020-07-08 11:40:00,78.06,78.11,77.97,77.99,43582.0,64.5531,64.5944,64.4786,64.4952,43582.0
2020-07-08 11:50:00,77.99,78.06,77.93,77.96,39629.0,64.4952,64.5531,64.4456,64.4704,39629.0
2020-07-08 12:00:00,77.96,78.03,77.89,78.03,51829.0,64.4704,64.5283,64.4125,64.5283,51829.0
2020-07-08 12:10:00,78.04,78.14,78.01,78.13,41450.0,64.5365,64.6192,64.5117,64.6109,41450.0
2020-07-08 12:20:00,78.14,78.14,77.99,78.04,58546.0,64.6192,64.6192,64.4952,64.5365,58546.0
2020-07-08 12:30:00,78.04,78.12,77.98,77.98,46447.0,64.5365,64.6027,64.4869,64.4869,46447.0
2020-07-08 12:40:00,77.98,78.08,77.96,78.05,30529.0,64.4869,64.5696,64.4704,64.5448,30529.0
2020-07-08 12:50:00,78.06,78.1,77.99,78.1,31375.0,64.5531,64.5861,64.4952,64.5861,31375.0
2020-07-08 13:00:00,78.09,78.09,77.99,78.06,27001.0,64.5779,64.5779,64.4952,64.5531,27001.0
2020-07-08 13:10:00,78.06,78.09,77.98,77.98,34265.0,64.5531,64.5779,64.4869,64.4869,34265.0
2020-07-08 13:20:00,77.97,78.0,77.89,77.93,35009.0,64.4786,64.5034,64.4125,64.4456,35009.0
2020-07-08 13:30:00,77.96,78.12,77.96,78.09,27760.0,64.4704,64.6027,64.4704,64.5779,27760.0
2020-07-08 13:40:00,78.1,78.19,78.08,78.14,66672.0,64.5861,64.6606,64.5696,64.6192,66672.0
2020-07-08 13:50:00,78.14,78.24,78.11,78.13,96473.0,64.6192,64.7019,64.5944,64.6109,96473.0
2020-07-08 14:00:00,78.14,78.18,78.02,78.09,42936.0,64.6192,64.6523,64.52,64.5779,42936.0
2020-07-08 14:10:00,78.08,78.18,78.07,78.16,32563.0,64.5696,64.6523,64.5613,64.6358,32563.0
2020-07-08 14:20:00,78.15,78.31,78.13,78.19,49106.0,64.6275,64.7598,64.6109,64.6606,49106.0
2020-07-08 14:30:00,78.19,78.19,78.06,78.09,34260.0,64.6606,64.6606,64.5531,64.5779,34260.0
2020-07-08 14:40:00,78.1,78.11,77.99,78.1,49276.0,64.5861,64.5944,64.4952,64.5861,49276.0
2020-07-08 14:50:00,78.1,78.15,78.05,78.14,43829.0,64.5861,64.6275,64.5448,64.6192,43829.0
2020-07-08 15:00:00,78.15,78.17,77.99,78.13,139631.0,64.6275,64.644,64.4952,64.6109,139631.0
2020-07-08 15:10:00,78.13,78.33,78.13,78.33,293785.0,64.6109,64.7763,64.6109,64.7763,293785.0
2020-07-08 15:20:00,78.33,78.44,78.26,78.32,215831.0,64.7763,64.8673,64.7185,64.7681,215831.0
2020-07-08 15:30:00,78.32,78.34,78.19,78.2,221290.0,64.7681,64.7846,64.6606,64.6688,221290.0
2020-07-08 15:40:00,78.2,78.3,78.16,78.2,122158.0,64.6688,64.7515,64.6358,64.6688,122158.0
2020-07-08 15:50:00,78.2,78.37,78.1,78.36,390822.0,64.6688,64.8094,64.5861,64.8012,390822.0
2020-07-09 09:30:00,78.19,78.3,77.74,77.77,157218.0,64.6606,64.7515,64.2884,64.3132,157218.0
2020-07-09 09:40:00,77.84,77.88,77.64,77.69,91231.0,64.3711,64.4042,64.2057,64.2471,91231.0
2020-07-09 09:50:00,77.7,77.9,77.63,77.81,149617.0,64.2554,64.4207,64.1975,64.3463,149617.0
2020-07-09 10:00:00,77.82,77.98,77.78,77.9,69144.0,64.3546,64.4869,64.3215,64.4207,69144.0
2020-07-09 10:10:00,77.89,77.95,77.5,77.51,82786.0,64.4125,64.4621,64.09,64.0982,82786.0
2020-07-09 10:20:00,77.51,77.63,77.45,77.55,40615.0,64.0982,64.1975,64.0486,64.1313,40615.0
2020-07-09 10:30:00,77.57,77.77,77.47,77.49,100286.0,64.1478,64.3132,64.0652,64.0817,100286.0
2020-07-09 10:40:00,77.5,77.5,77.29,77.29,56714.0,64.09,64.09,63.9163,63.9163,56714.0
2020-07-09 10:50:00,77.28,77.39,76.88,76.9,79830.0,63.908,63.999,63.5772,63.5938,79830.0
2020-07-09 11:00:00,76.9,77.08,76.66,77.08,101787.0,63.5938,63.7426,63.3953,63.7426,101787.0
2020-07-09 11:10:00,77.08,77.11,76.69,76.7,93588.0,63.7426,63.7674,63.4201,63.4284,93588.0
2020-07-09 11:20:00,76.7,76.96,76.7,76.94,110896.0,63.4284,63.6434,63.4284,63.6269,110896.0
2020-07-09 11:30:00,76.95,77.08,76.89,76.94,67001.0,63.6351,63.7426,63.5855,63.6269,67001.0
2020-07-09 11:40:00,76.96,76.96,76.65,76.86,66876.0,63.6434,63.6434,63.387,63.5607,66876.0
2020-07-09 11:50:00,76.86,76.97,76.76,76.89,33704.0,63.5607,63.6517,63.478,63.5855,33704.0
2020-07-09 12:00:00,76.9,77.23,76.88,77.16,72745.0,63.5938,63.8667,63.5772,63.8088,72745.0
2020-07-09 12:10:00,77.16,77.25,77.1,77.18,47336.0,63.8088,63.8832,63.7592,63.8253,47336.0
2020-07-09 12:20:00,77.19,77.28,77.12,77.14,73877.0,63.8336,63.908,63.7757,63.7923,73877.0
2020-07-09 12:30:00,77.13,77.15,76.96,76.98,45084.0,63.784,63.8005,63.6434,63.6599,45084.0
2020-07-09 12:40:00,76.99,77.14,76.96,77.11,30535.0,63.6682,63.7923,63.6434,63.7674,30535.0
2020-07-09 12:50:00,77.09,77.1,76.95,77.09,30335.0,63.7509,63.7592,63.6351,63.7509,30335.0
2020-07-09 13:00:00,77.09,77.31,77.05,77.29,84382.0,63.7509,63.9328,63.7178,63.9163,84382.0
2020-07-09 13:10:00,77.29,77.35,77.25,77.32,43751.0,63.9163,63.9659,63.8832,63.9411,43751.0
2020-07-09 13:20:00,77.31,77.48,77.26,77.46,77070.0,63.9328,64.0734,63.8915,64.0569,77070.0
2020-07-09 13:30:00,77.48,77.55,77.45,77.53,38033.0,64.0734,64.1313,64.0486,64.1148,38033.0
2020-07-09 13:40:00,77.52,77.62,77.47,77.47,39565.0,64.1065,64.1892,64.0652,64.0652,39565.0
2020-07-09 13:50:00,77.47,77.53,77.42,77.46,30724.0,64.0652,64.1148,64.0238,64.0569,30724.0
2020-07-09 14:00:00,77.45,77.6,77.41,77.54,36494.0,64.0486,64.1727,64.0155,64.123,36494.0
2020-07-09 14:10:00,77.55,77.7,77.51,77.69,36874.0,64.1313,64.2554,64.0982,64.2471,36874.0
2020-07-09 14:20:00,77.7,77.7,77.6,77.67,40739.0,64.2554,64.2554,64.1727,64.2305,40739.0
2020-07-09 14:30:00,77.68,77.69,77.58,77.61,36170.0,64.2388,64.2471,64.1561,64.1809,36170.0
2020-07-09 14:40:00,77.6,77.68,77.56,77.65,37038.0,64.1727,64.2388,64.1396,64.214,37038.0
2020-07-09 14:50:00,77.66,77.79,77.63,77.75,47164.0,64.2223,64.3298,64.1975,64.2967,47164.0
2020-07-09 15:00:00,77.76,77.82,77.69,77.75,103674.0,64.305,64.3546,64.2471,64.2967,103674.0
2020-07-09 15:10:00,77.77,77.93,77.75,77.81,90558.0,64.3132,64.4456,64.2967,64.3463,90558.0
2020-07-09 15:20:00,77.82,77.83,77.71,77.73,76022.0,64.3546,64.3629,64.2636,64.2802,76022.0
2020-07-09 15:30:00,77.72,77.77,77.56,77.7,79519.0,64.2719,64.3132,64.1396,64.2554,79519.0
2020-07-09 15:40:00,77.7,78.14,77.64,78.14,85660.0,64.2554,64.6192,64.2057,64.6192,85660.0
2020-07-09 15:50:00,78.13,78.14,77.76,77.88,398062.0,64.6109,64.6192,64.305,64.4042,398062.0
2020-07-10 09:30:00,77.84,78.35,77.72,78.34,153982.0,64.3711,64.7929,64.2719,64.7846,153982.0
2020-07-10 09:40:00,78.36,78.51,78.19,78.21,120242.0,64.8012,64.9252,64.6606,64.6771,120242.0
2020-07-10 09:50:00,78.22,78.26,77.72,77.78,322934.0,64.6854,64.7185,64.2719,64.3215,322934.0
2020-07-10 10:00:00,77.79,77.84,77.62,77.84,131592.0,64.3298,64.3711,64.1892,64.3711,131592.0
2020-07-10 10:10:00,77.83,78.03,77.66,77.66,106733.0,64.3629,64.5283,64.2223,64.2223,106733.0
2020-07-10 10:20:00,77.65,77.78,77.56,77.64,248114.0,64.214,64.3215,64.1396,64.2057,248114.0
2020-07-10 10:30:00,77.64,77.97,77.62,77.73,165014.0,64.2057,64.4786,64.1892,64.2802,165014.0
2020-07-10 10:40:00,77.74,78.07,77.74,77.96,214411.0,64.2884,64.5613,64.2884,64.4704,214411.0
2020-07-10 10:50:00,77.97,78.01,77.81,77.88,145254.0,64.4786,64.5117,64.3463,64.4042,145254.0
2020-07-10 11:00:00,77.88,77.92,77.8,77.92,93709.0,64.4042,64.4373,64.338,64.4373,93709.0
2020-07-10 11:10:00,77.91,78.03,77.82,77.82,134385.0,64.429,64.5283,64.3546,64.3546,134385.0
2020-07-10 11:20:00,77.82,77.88,77.75,77.81,49909.0,64.3546,64.4042,64.2967,64.3463,49909.0
2020-07-10 11:30:00,77.81,77.86,77.67,77.8,47582.0,64.3463,64.3877,64.2305,64.338,47582.0
2020-07-10 11:40:00,77.81,77.96,77.81,77.86,35194.0,64.3463,64.4704,64.3463,64.3877,35194.0
2020-07-10 11:50:00,77.87,78.04,77.85,78.04,61053.0,64.3959,64.5365,64.3794,64.5365,61053.0
2020-07-10 12:00:00,78.03,78.14,77.95,78.13,40149.0,64.5283,64.6192,64.4621,64.6109,40149.0
2020-07-10 12:10:00,78.13,78.16,77.97,77.99,42787.0,64.6109,64.6358,64.4786,64.4952,42787.0
2020-07-10 12:20:00,77.99,78.03,77.81,77.81,18518.0,64.4952,64.5283,64.3463,64.3463,18518.0
2020-07-10 12:30:00,77.8,77.85,77.75,77.79,18747.0,64.338,64.3794,64.2967,64.3298,18747.0
2020-07-10 12:40:00,77.78,77.79,77.66,77.71,39079.0,64.3215,64.3298,64.2223,64.2636,39079.0
2020-07-10 12:50:00,77.71,77.88,77.7,77.86,40167.0,64.2636,64.4042,64.2554,64.3877,40167.0
2020-07-10 13:00:00,77.86,77.89,77.8,77.81,26453.0,64.3877,64.4125,64.338,64.3463,26453.0
2020-07-10 13:10:00,77.81,77.82,77.66,77.66,36957.0,64.3463,64.3546,64.2223,64.2223,36957.0
2020-07-10 13:20:00,77.67,77.75,77.66,77.72,22616.0,64.2305,64.2967,64.2223,64.2719,22616.0
2020-07-10 13:30:00,77.73,77.77,77.69,77.74,28399.0,64.2802,64.3132,64.2471,64.2884,28399.0
2020-07-10 13:40:00,77.74,77.94,77.72,77.94,37366.0,64.2884,64.4538,64.2719,64.4538,37366.0
2020-07-10 13:50:00,77.92,77.99,77.91,77.93,52913.0,64.4373,64.4952,64.429,64.4456,52913.0
2020-07-10 14:00:00,77.92,77.96,77.89,77.93,39753.0,64.4373,64.4704,64.4125,64.4456,39753.0
2020-07-10 14:10:00,77.92,78.0,77.81,77.81,82583.0,64.4373,64.5034,64.3463,64.3463,82583.0
2020-07-10 14:20:00,77.81,77.82,77.7,77.74,18950.0,64.3463,64.3546,64.2554,64.2884,18950.0
2020-07-10 14:30:00,77.73,77.78,77.67,77.77,23835.0,64.2802,64.3215,64.2305,64.3132,23835.0
2020-07-10 14:40:00,77.76,77.86,77.7,77.86,41960.0,64.305,64.3877,64.2554,64.3877,41960.0
2020-07-10 14:50:00,77.86,77.93,77.85,77.87,156238.0,64.3877,64.4456,64.3794,64.3959,156238.0
2020-07-10 15:00:00,77.87,77.97,77.81,77.92,60869.0,64.3959,64.4786,64.3463,64.4373,60869.0
2020-07-10 15:10:00,77.91,78.09,77.91,78.04,58779.0,64.429,64.5779,64.429,64.5365,58779.0
2020-07-10 15:20:00,78.05,78.09,78.01,78.09,49229.0,64.5448,64.5779,64.5117,64.5779,49229.0
2020-07-10 15:30:00,78.09,78.14,77.98,78.05,90368.0,64.5779,64.6192,64.4869,64.5448,90368.0
2020-07-10 15:40:00,78.06,78.17,77.99,78.16,74482.0,64.5531,64.644,64.4952,64.6358,74482.0
2020-07-10 15:50:00,78.16,78.2,78.11,78.13,171178.0,64.6358,64.6688,64.5944,64.6109,171178.0
2020-07-13 09:30:00,78.47,78.55,77.79,77.81,120677.0,64.8921,64.9583,64.3298,64.3463,120677.0
2020-07-13 09:40:00,77.83,77.88,77.57,77.81,100662.0,64.3629,64.4042,64.1478,64.3463,100662.0
2020-07-13 09:50:00,77.82,77.93,77.72,77.74,103711.0,64.3546,64.4456,64.2719,64.2884,103711.0
2020-07-13 10:00:00,77.76,78.11,77.5,78.09,59099.0,64.305,64.5944,64.09,64.5779,59099.0
2020-07-13 10:10:00,78.1,78.19,78.02,78.08,43375.0,64.5861,64.6606,64.52,64.5696,43375.0
2020-07-13 10:20:00,78.09,78.25,78.04,78.21,36794.0,64.5779,64.7102,64.5365,64.6771,36794.0
2020-07-13 10:30:00,78.2,78.35,78.08,78.13,41660.0,64.6688,64.7929,64.5696,64.6109,41660.0
2020-07-13 10:40:00,78.16,78.16,77.93,78.09,33469.0,64.6358,64.6358,64.4456,64.5779,33469.0
2020-07-13 10:50:00,78.06,78.22,77.92,78.22,133566.0,64.5531,64.6854,64.4373,64.6854,133566.0
2020-07-13 11:00:00,78.2,78.3,78.13,78.23,41457.0,64.6688,64.7515,64.6109,64.6936,41457.0
2020-07-13 11:10:00,78.24,78.29,78.18,78.22,37896.0,64.7019,64.7433,64.6523,64.6854,37896.0
2020-07-13 11:20:00,78.22,78.31,78.19,78.25,52022.0,64.6854,64.7598,64.6606,64.7102,52022.0
2020-07-13 11:30:00,78.24,78.25,78.08,78.16,48946.0,64.7019,64.7102,64.5696,64.6358,48946.0
2020-07-13 11:40:00,78.15,78.2,78.04,78.07,66066.0,64.6275,64.6688,64.5365,64.5613,66066.0
2020-07-13 11:50:00,78.09,78.18,78.0,78.17,27625.0,64.5779,64.6523,64.5034,64.644,27625.0
2020-07-13 12:00:00,78.17,78.38,78.14,78.15,1257722.0,64.644,64.8177,64.6192,64.6275,1257722.0
2020-07-13 12:10:00,78.14,78.18,78.07,78.14,39829.0,64.6192,64.6523,64.5613,64.6192,39829.0
2020-07-13 12:20:00,78.13,78.17,78.12,78.15,43922.0,64.6109,64.644,64.6027,64.6275,43922.0
2020-07-13 12:30:00,78.15,78.36,78.15,78.35,235541.0,64.6275,64.8012,64.6275,64.7929,235541.0
2020-07-13 12:40:00,78.35,78.45,78.32,78.39,40813.0,64.7929,64.8756,64.7681,64.826,40813.0
2020-07-13 12:50:00,78.38,78.54,78.36,78.51,53695.0,64.8177,64.95,64.8012,64.9252,53695.0
2020-07-13 13:00:00,78.52,78.56,78.47,78.53,54095.0,64.9335,64.9665,64.8921,64.9417,54095.0
2020-07-13 13:10:00,78.53,78.79,78.53,78.77,46829.0,64.9417,65.1567,64.9417,65.1402,46829.0
2020-07-13 13:20:00,78.75,78.79,78.59,78.62,114960.0,65.1237,65.1567,64.9914,65.0162,114960.0
2020-07-13 13:30:00,78.62,78.85,78.62,78.83,51677.0,65.0162,65.2064,65.0162,65.1898,51677.0
2020-07-13 13:40:00,78.81,78.85,78.64,78.65,37803.0,65.1733,65.2064,65.0327,65.041,37803.0
2020-07-13 13:50:00,78.67,78.69,78.54,78.66,33505.0,65.0575,65.0741,64.95,65.0492,33505.0
2020-07-13 14:00:00,78.65,78.74,78.42,78.45,94362.0,65.041,65.1154,64.8508,64.8756,94362.0
2020-07-13 14:10:00,78.46,78.51,78.26,78.35,83236.0,64.8838,64.9252,64.7185,64.7929,83236.0
2020-07-13 14:20:00,78.35,78.41,78.2,78.21,59821.0,64.7929,64.8425,64.6688,64.6771,59821.0
2020-07-13 14:30:00,78.2,78.27,78.14,78.24,106887.0,64.6688,64.7267,64.6192,64.7019,106887.0
2020-07-13 14:40:00,78.23,78.33,78.17,78.3,75479.0,64.6936,64.7763,64.644,64.7515,75479.0
2020-07-13 14:50:00,78.3,78.38,78.21,78.25,92067.0,64.7515,64.8177,64.6771,64.7102,92067.0
2020-07-13 15:00:00,78.25,78.28,77.81,77.85,107947.0,64.7102,64.735,64.3463,64.3794,107947.0
2020-07-13 15:10:00,77.86,77.95,77.68,77.71,95074.0,64.3877,64.4621,64.2388,64.2636,95074.0
2020-07-13 15:20:00,77.71,77.76,77.55,77.56,108303.0,64.2636,64.305,64.1313,64.1396,108303.0
2020-07-13 15:30:00,77.56,77.62,77.17,77.2,134079.0,64.1396,64.1892,63.8171,63.8419,134079.0
2020-07-13 15:40:00,77.2,77.49,77.1,77.11,161007.0,63.8419,64.0817,63.7592,63.7674,161007.0
2020-07-13 15:50:00,77.11,77.35,77.0,77.19,543386.0,63.7674,63.9659,63.6765,63.8336,543386.0
2020-07-14 09:30:00,77.16,77.35,76.94,77.33,179643.0,63.8088,63.9659,63.6269,63.9494,179643.0
2020-07-14 09:40:00,77.31,77.72,77.21,77.47,90306.0,63.9328,64.2719,63.8501,64.0652,90306.0
2020-07-14 09:50:00,77.48,77.8,77.22,77.7,126947.0,64.0734,64.338,63.8584,64.2554,126947.0
2020-07-14 10:00:00,77.69,77.75,77.12,77.17,94390.0,64.2471,64.2967,63.7757,63.8171,94390.0
2020-07-14 10:10:00,77.17,77.51,77.13,77.37,92692.0,63.8171,64.0982,63.784,63.9825,92692.0
2020-07-14 10:20:00,77.4,77.79,77.38,77.79,32727.0,64.0073,64.3298,63.9907,64.3298,32727.0
2020-07-14 10:30:00,77.8,78.07,77.74,77.74,73622.0,64.338,64.5613,64.2884,64.2884,73622.0
2020-07-14 10:40:00,77.78,77.95,77.48,77.5,55525.0,64.3215,64.4621,64.0734,64.09,55525.0
2020-07-14 10:50:00,77.53,77.66,77.37,77.42,52150.0,64.1148,64.2223,63.9825,64.0238,52150.0
2020-07-14 11:00:00,77.4,77.75,77.26,77.53,100196.0,64.0073,64.2967,63.8915,64.1148,100196.0
2020-07-14 11:10:00,77.55,77.59,77.31,77.38,31689.0,64.1313,64.1644,63.9328,63.9907,31689.0
2020-07-14 11:20:00,77.37,77.58,77.35,77.41,56730.0,63.9825,64.1561,63.9659,64.0155,56730.0
2020-07-14 11:30:00,77.42,77.61,77.34,77.42,65938.0,64.0238,64.1809,63.9576,64.0238,65938.0
2020-07-14 11:40:00,77.42,77.58,77.41,77.51,31641.0,64.0238,64.1561,64.0155,64.0982,31641.0
2020-07-14 11:50:00,77.5,77.52,77.33,77.39,76543.0,64.09,64.1065,63.9494,63.999,76543.0
2020-07-14 12:00:00,77.4,77.42,77.19,77.22,85776.0,64.0073,64.0238,63.8336,63.8584,85776.0
2020-07-14 12:10:00,77.22,77.45,77.2,77.45,41195.0,63.8584,64.0486,63.8419,64.0486,41195.0
2020-07-14 12:20:00,77.45,77.48,77.33,77.36,25923.0,64.0486,64.0734,63.9494,63.9742,25923.0
2020-07-14 12:30:00,77.37,77.45,77.32,77.39,19360.0,63.9825,64.0486,63.9411,63.999,19360.0
2020-07-14 12:40:00,77.41,77.47,77.33,77.45,30638.0,64.0155,64.0652,63.9494,64.0486,30638.0
2020-07-14 12:50:00,77.45,77.47,77.26,77.28,25255.0,64.0486,64.0652,63.8915,63.908,25255.0
2020-07-14 13:00:00,77.31,77.31,77.19,77.21,25489.0,63.9328,63.9328,63.8336,63.8501,25489.0
2020-07-14 13:10:00,77.19,77.25,77.18,77.19,30409.0,63.8336,63.8832,63.8253,63.8336,30409.0
2020-07-14 13:20:00,77.18,77.3,77.16,77.16,39965.0,63.8253,63.9246,63.8088,63.8088,39965.0
2020-07-14 13:30:00,77.15,77.25,77.1,77.25,22619.0,63.8005,63.8832,63.7592,63.8832,22619.0
2020-07-14 13:40:00,77.25,77.4,77.21,77.4,38596.0,63.8832,64.0073,63.8501,64.0073,38596.0
2020-07-14 13:50:00,77.39,77.49,77.19,77.36,107571.0,63.999,64.0817,63.8336,63.9742,107571.0
2020-07-14 14:00:00,77.37,77.63,77.28,77.51,86432.0,63.9825,64.1975,63.908,64.0982,86432.0
2020-07-14 14:10:00,77.54,77.66,77.45,77.61,88404.0,64.123,64.2223,64.0486,64.1809,88404.0
2020-07-14 14:20:00,77.61,77.74,77.46,77.49,73020.0,64.1809,64.2884,64.0569,64.0817,73020.0
2020-07-14 14:30:00,77.5,77.57,77.45,77.45,43441.0,64.09,64.1478,64.0486,64.0486,43441.0
2020-07-14 14:40:00,77.47,77.54,77.38,77.42,60740.0,64.0652,64.123,63.9907,64.0238,60740.0
2020-07-14 14:50:00,77.42,77.65,77.42,77.58,53435.0,64.0238,64.214,64.0238,64.1561,53435.0
2020-07-14 15:00:00,77.57,77.59,77.34,77.39,96751.0,64.1478,64.1644,63.9576,63.999,96751.0
2020-07-14 15:10:00,77.4,77.47,77.27,77.37,59515.0,64.0073,64.0652,63.8998,63.9825,59515.0
2020-07-14 15:20:00,77.38,77.59,77.36,77.57,90022.0,63.9907,64.1644,63.9742,64.1478,90022.0
2020-07-14 15:30:00,77.58,77.69,77.53,77.67,46950.0,64.1561,64.2471,64.1148,64.2305,46950.0
2020-07-14 15:40:00,77.68,77.86,77.63,77.84,87575.0,64.2388,64.3877,64.1975,64.3711,87575.0
2020-07-14 15:50:00,77.85,78.0,77.74,77.81,200586.0,64.3794,64.5034,64.2884,64.3463,200586.0
2020-07-15 09:30:00,79.15,79.39,78.4,78.51,155416.0,65.4545,65.6529,64.8342,64.9252,155416.0
2020-07-15 09:40:00,78.52,78.79,78.46,78.68,105752.0,64.9335,65.1567,64.8838,65.0658,105752.0
2020-07-15 09:50:00,78.71,78.89,78.54,78.61,132174.0,65.0906,65.2394,64.95,65.0079,132174.0
2020-07-15 10:00:00,78.62,78.65,78.41,78.43,83511.0,65.0162,65.041,64.8425,64.859,83511.0
2020-07-15 10:10:00,78.47,78.62,78.36,78.54,57853.0,64.8921,65.0162,64.8012,64.95,57853.0
2020-07-15 10:20:00,78.57,78.93,78.57,78.86,46364.0,64.9748,65.2725,64.9748,65.2146,46364.0
2020-07-15 10:30:00,78.87,79.03,78.73,78.76,38226.0,65.2229,65.3552,65.1071,65.1319,38226.0
2020-07-15 10:40:00,78.77,78.77,78.49,78.57,59354.0,65.1402,65.1402,64.9087,64.9748,59354.0
2020-07-15 10:50:00,78.62,78.69,78.44,78.44,50885.0,65.0162,65.0741,64.8673,64.8673,50885.0
2020-07-15 11:00:00,78.47,78.52,78.32,78.47,46091.0,64.8921,64.9335,64.7681,64.8921,46091.0
2020-07-15 11:10:00,78.45,78.49,78.39,78.42,44858.0,64.8756,64.9087,64.826,64.8508,44858.0
2020-07-15 11:20:00,78.43,78.6,78.26,78.56,56035.0,64.859,64.9996,64.7185,64.9665,56035.0
2020-07-15 11:30:00,78.56,78.63,78.36,78.37,42561.0,64.9665,65.0244,64.8012,64.8094,42561.0
2020-07-15 11:40:00,78.33,78.57,78.3,78.35,116872.0,64.7763,64.9748,64.7515,64.7929,116872.0
2020-07-15 11:50:00,78.35,78.55,78.28,78.29,52629.0,64.7929,64.9583,64.735,64.7433,52629.0
2020-07-15 12:00:00,78.29,78.34,78.07,78.22,87340.0,64.7433,64.7846,64.5613,64.6854,87340.0
2020-07-15 12:10:00,78.21,78.31,78.11,78.31,34288.0,64.6771,64.7598,64.5944,64.7598,34288.0
2020-07-15 12:20:00,78.3,78.37,78.23,78.27,32571.0,64.7515,64.8094,64.6936,64.7267,32571.0
2020-07-15 12:30:00,78.26,78.29,78.07,78.09,73369.0,64.7185,64.7433,64.5613,64.5779,73369.0
2020-07-15 12:40:00,78.07,78.29,78.04,78.25,41536.0,64.5613,64.7433,64.5365,64.7102,41536.0
2020-07-15 12:50:00,78.25,78.34,78.24,78.31,42912.0,64.7102,64.7846,64.7019,64.7598,42912.0
2020-07-15 13:00:00,78.31,78.52,78.29,78.51,62159.0,64.7598,64.9335,64.7433,64.9252,62159.0
2020-07-15 13:10:00,78.52,78.52,78.36,78.42,48272.0,64.9335,64.9335,64.8012,64.8508,48272.0
2020-07-15 13:20:00,78.42,78.54,78.36,78.44,93492.0,64.8508,64.95,64.8012,64.8673,93492.0
2020-07-15 13:30:00,78.43,78.46,78.36,78.43,47756.0,64.859,64.8838,64.8012,64.859,47756.0
2020-07-15 13:40:00,78.43,78.48,78.4,78.44,50820.0,64.859,64.9004,64.8342,64.8673,50820.0
2020-07-15 13:50:00,78.42,78.43,78.32,78.35,40229.0,64.8508,64.859,64.7681,64.7929,40229.0
2020-07-15 14:00:00,78.35,78.56,78.3,78.42,58738.0,64.7929,64.9665,64.7515,64.8508,58738.0
2020-07-15 14:10:00,78.43,78.57,78.41,78.49,52312.0,64.859,64.9748,64.8425,64.9087,52312.0
2020-07-15 14:20:00,78.5,78.56,78.45,78.53,50131.0,64.9169,64.9665,64.8756,64.9417,50131.0
2020-07-15 14:30:00,78.53,78.66,78.53,78.63,43702.0,64.9417,65.0492,64.9417,65.0244,43702.0
2020-07-15 14:40:00,78.63,78.74,78.62,78.64,59358.0,65.0244,65.1154,65.0162,65.0327,59358.0
2020-07-15 14:50:00,78.64,78.64,78.45,78.52,53766.0,65.0327,65.0327,64.8756,64.9335,53766.0
2020-07-15 15:00:00,78.51,78.71,78.5,78.67,91617.0,64.9252,65.0906,64.9169,65.0575,91617.0
2020-07-15 15:10:00,78.67,78.67,78.45,78.57,77731.0,65.0575,65.0575,64.8756,64.9748,77731.0
2020-07-15 15:20:00,78.57,78.81,78.53,78.77,130101.0,64.9748,65.1733,64.9417,65.1402,130101.0
2020-07-15 15:30:00,78.77,78.83,78.63,78.67,140888.0,65.1402,65.1898,65.0244,65.0575,140888.0
2020-07-15 15:40:00,78.66,78.74,78.56,78.63,123138.0,65.0492,65.1154,64.9665,65.0244,123138.0
2020-07-15 15:50:00,78.63,78.64,78.42,78.61,302511.0,65.0244,65.0327,64.8508,65.0079,302511.0
2020-07-16 09:30:00,78.17,78.45,77.98,78.39,158263.0,64.644,64.8756,64.4869,64.826,158263.0
2020-07-16 09:40:00,78.44,78.45,78.06,78.18,100480.0,64.8673,64.8756,64.5531,64.6523,100480.0
2020-07-16 09:50:00,78.17,78.31,77.88,77.88,134376.0,64.644,64.7598,64.4042,64.4042,134376.0
2020-07-16 10:00:00,77.89,78.12,77.89,77.94,114480.0,64.4125,64.6027,64.4125,64.4538,114480.0
2020-07-16 10:10:00,77.94,78.06,77.92,78.01,103454.0,64.4538,64.5531,64.4373,64.5117,103454.0
2020-07-16 10:20:00,78.0,78.06,77.71,77.72,46838.0,64.5034,64.5531,64.2636,64.2719,46838.0
2020-07-16 10:30:00,77.73,77.78,77.58,77.62,50358.0,64.2802,64.3215,64.1561,64.1892,50358.0
2020-07-16 10:40:00,77.62,77.71,77.61,77.62,48452.0,64.1892,64.2636,64.1809,64.1892,48452.0
2020-07-16 10:50:00,77.63,77.7,77.53,77.62,74091.0,64.1975,64.2554,64.1148,64.1892,74091.0
2020-07-16 11:00:00,77.64,77.96,77.64,77.89,104844.0,64.2057,64.4704,64.2057,64.4125,104844.0
2020-07-16 11:10:00,77.89,77.95,77.66,77.75,81385.0,64.4125,64.4621,64.2223,64.2967,81385.0
2020-07-16 11:20:00,77.74,77.96,77.66,77.89,57315.0,64.2884,64.4704,64.2223,64.4125,57315.0
2020-07-16 11:30:00,77.9,77.91,77.69,77.73,44773.0,64.4207,64.429,64.2471,64.2802,44773.0
2020-07-16 11:40:00,77.71,77.77,77.62,77.65,67905.0,64.2636,64.3132,64.1892,64.214,67905.0
2020-07-16 11:50:00,77.66,77.7,77.62,77.63,50378.0,64.2223,64.2554,64.1892,64.1975,50378.0
2020-07-16 12:00:00,77.62,77.62,77.5,77.59,69043.0,64.1892,64.1892,64.09,64.1644,69043.0
2020-07-16 12:10:00,77.58,77.6,77.46,77.48,41731.0,64.1561,64.1727,64.0569,64.0734,41731.0
2020-07-16 12:20:00,77.48,77.54,77.43,77.47,44686.0,64.0734,64.123,64.0321,64.0652,44686.0
2020-07-16 12:30:00,77.47,77.52,77.42,77.46,61284.0,64.0652,64.1065,64.0238,64.0569,61284.0
2020-07-16 12:40:00,77.46,77.5,77.43,77.48,44063.0,64.0569,64.09,64.0321,64.0734,44063.0
2020-07-16 12:50:00,77.49,77.51,77.4,77.44,44969.0,64.0817,64.0982,64.0073,64.0403,44969.0
2020-07-16 13:00:00,77.43,77.58,77.42,77.55,56596.0,64.0321,64.1561,64.0238,64.1313,56596.0
2020-07-16 13:10:00,77.55,77.59,77.5,77.57,47066.0,64.1313,64.1644,64.09,64.1478,47066.0
2020-07-16 13:20:00,77.57,77.64,77.53,77.63,49808.0,64.1478,64.2057,64.1148,64.1975,49808.0
2020-07-16 13:30:00,77.63,77.63,77.43,77.46,39045.0,64.1975,64.1975,64.0321,64.0569,39045.0
2020-07-16 13:40:00,77.46,77.53,77.45,77.51,38701.0,64.0569,64.1148,64.0486,64.0982,38701.0
2020-07-16 13:50:00,77.51,77.59,77.36,77.38,61377.0,64.0982,64.1644,63.9742,63.9907,61377.0
2020-07-16 14:00:00,77.37,77.5,77.35,77.46,38846.0,63.9825,64.09,63.9659,64.0569,38846.0
2020-07-16 14:10:00,77.46,77.52,77.42,77.45,59841.0,64.0569,64.1065,64.0238,64.0486,59841.0
2020-07-16 14:20:00,77.45,77.51,77.42,77.5,76781.0,64.0486,64.0982,64.0238,64.09,76781.0
2020-07-16 14:30:00,77.49,77.62,77.43,77.62,83508.0,64.0817,64.1892,64.0321,64.1892,83508.0
2020-07-16 14:40:00,77.62,77.74,77.51,77.52,159228.0,64.1892,64.2884,64.0982,64.1065,159228.0
2020-07-16 14:50:00,77.53,77.56,77.46,77.5,104012.0,64.1148,64.1396,64.0569,64.09,104012.0
2020-07-16 15:00:00,77.49,77.56,77.45,77.51,68556.0,64.0817,64.1396,64.0486,64.0982,68556.0
2020-07-16 15:10:00,77.51,77.67,77.46,77.64,93403.0,64.0982,64.2305,64.0569,64.2057,93403.0
2020-07-16 15:20:00,77.63,77.79,77.62,77.78,82490.0,64.1975,64.3298,64.1892,64.3215,82490.0
2020-07-16 15:30:00,77.77,77.81,77.69,77.76,77481.0,64.3132,64.3463,64.2471,64.305,77481.0
2020-07-16 15:40:00,77.75,77.76,77.63,77.64,132157.0,64.2967,64.305,64.1975,64.2057,132157.0
2020-07-16 15:50:00,77.65,77.74,77.52,77.64,215261.0,64.214,64.2884,64.1065,64.2057,215261.0
2020-07-17 09:30:00,77.94,78.01,77.47,77.53,166149.0,64.4538,64.5117,64.0652,64.1148,166149.0
2020-07-17 09:40:00,77.5,77.89,77.47,77.89,227537.0,64.09,64.4125,64.0652,64.4125,227537.0
2020-07-17 09:50:00,77.9,78.02,77.64,77.71,156403.0,64.4207,64.52,64.2057,64.2636,156403.0
2020-07-17 10:00:00,77.68,77.71,77.49,77.67,147295.0,64.2388,64.2636,64.0817,64.2305,147295.0
2020-07-17 10:10:00,77.67,77.8,77.58,77.71,111798.0,64.2305,64.338,64.1561,64.2636,111798.0
2020-07-17 10:20:00,77.71,77.75,77.57,77.66,79773.0,64.2636,64.2967,64.1478,64.2223,79773.0
2020-07-17 10:30:00,77.66,77.72,77.51,77.68,167199.0,64.2223,64.2719,64.0982,64.2388,167199.0
2020-07-17 10:40:00,77.68,77.83,77.66,77.83,90353.0,64.2388,64.3629,64.2223,64.3629,90353.0
2020-07-17 10:50:00,77.84,77.98,77.81,77.97,74358.0,64.3711,64.4869,64.3463,64.4786,74358.0
2020-07-17 11:00:00,77.98,78.04,77.87,77.97,42989.0,64.4869,64.5365,64.3959,64.4786,42989.0
2020-07-17 11:10:00,78.02,78.23,78.01,78.16,37486.0,64.52,64.6936,64.5117,64.6358,37486.0
2020-07-17 11:20:00,78.17,78.23,78.15,78.18,22963.0,64.644,64.6936,64.6275,64.6523,22963.0
2020-07-17 11:30:00,78.21,78.22,78.11,78.19,20235.0,64.6771,64.6854,64.5944,64.6606,20235.0
2020-07-17 11:40:00,78.2,78.3,78.17,78.27,29289.0,64.6688,64.7515,64.644,64.7267,29289.0
2020-07-17 11:50:00,78.27,78.44,78.24,78.41,44212.0,64.7267,64.8673,64.7019,64.8425,44212.0
2020-07-17 12:00:00,78.42,78.49,78.38,78.41,30992.0,64.8508,64.9087,64.8177,64.8425,30992.0
2020-07-17 12:10:00,78.43,78.52,78.43,78.45,33961.0,64.859,64.9335,64.859,64.8756,33961.0
2020-07-17 12:20:00,78.41,78.47,78.39,78.47,23252.0,64.8425,64.8921,64.826,64.8921,23252.0
2020-07-17 12:30:00,78.46,78.49,78.38,78.47,25627.0,64.8838,64.9087,64.8177,64.8921,25627.0
2020-07-17 12:40:00,78.47,78.49,78.42,78.44,17444.0,64.8921,64.9087,64.8508,64.8673,17444.0
2020-07-17 12:50:00,78.44,78.5,78.39,78.4,23152.0,64.8673,64.9169,64.826,64.8342,23152.0
2020-07-17 13:00:00,78.41,78.45,78.38,78.43,16060.0,64.8425,64.8756,64.8177,64.859,16060.0
2020-07-17 13:10:00,78.43,78.55,78.42,78.48,67373.0,64.859,64.9583,64.8508,64.9004,67373.0
2020-07-17 13:20:00,78.47,78.62,78.46,78.55,25913.0,64.8921,65.0162,64.8838,64.9583,25913.0
2020-07-17 13:30:00,78.56,78.66,78.48,78.57,118082.0,64.9665,65.0492,64.9004,64.9748,118082.0
2020-07-17 13:40:00,78.58,78.66,78.56,78.65,39210.0,64.9831,65.0492,64.9665,65.041,39210.0
2020-07-17 13:50:00,78.64,78.69,78.58,78.68,39591.0,65.0327,65.0741,64.9831,65.0658,39591.0
2020-07-17 14:00:00,78.69,78.78,78.65,78.78,38181.0,65.0741,65.1485,65.041,65.1485,38181.0
2020-07-17 14:10:00,78.78,78.84,78.72,78.84,20834.0,65.1485,65.1981,65.0989,65.1981,20834.0
2020-07-17 14:20:00,78.86,78.93,78.85,78.92,39811.0,65.2146,65.2725,65.2064,65.2643,39811.0
2020-07-17 14:30:00,78.92,78.96,78.76,78.81,53725.0,65.2643,65.2973,65.1319,65.1733,53725.0
2020-07-17 14:40:00,78.82,78.9,78.8,78.88,61636.0,65.1816,65.2477,65.165,65.2312,61636.0
2020-07-17 14:50:00,78.88,78.96,78.83,78.83,58089.0,65.2312,65.2973,65.1898,65.1898,58089.0
2020-07-17 15:00:00,78.82,78.92,78.72,78.88,71385.0,65.1816,65.2643,65.0989,65.2312,71385.0
2020-07-17 15:10:00,78.87,78.89,78.79,78.89,110919.0,65.2229,65.2394,65.1567,65.2394,110919.0
2020-07-17 15:20:00,78.89,78.98,78.84,78.97,178756.0,65.2394,65.3139,65.1981,65.3056,178756.0
2020-07-17 15:30:00,78.98,79.0,78.88,78.89,175926.0,65.3139,65.3304,65.2312,65.2394,175926.0
2020-07-17 15:40:00,78.89,78.9,78.76,78.77,135024.0,65.2394,65.2477,65.1319,65.1402,135024.0
2020-07-17 15:50:00,78.78,78.79,78.64,78.67,316838.0,65.1485,65.1567,65.0327,65.0575,316838.0
2020-07-20 09:30:00,78.6,79.0,78.34,78.51,152734.0,64.9996,65.3304,64.7846,64.9252,152734.0
2020-07-20 09:40:00,78.55,78.58,78.27,78.27,91056.0,64.9583,64.9831,64.7267,64.7267,91056.0
2020-07-20 09:50:00,78.28,78.34,77.98,78.16,121242.0,64.735,64.7846,64.4869,64.6358,121242.0
2020-07-20 10:00:00,78.18,78.25,78.05,78.12,45386.0,64.6523,64.7102,64.5448,64.6027,45386.0
2020-07-20 10:10:00,78.13,78.18,77.91,77.92,61650.0,64.6109,64.6523,64.429,64.4373,61650.0
2020-07-20 10:20:00,77.92,78.02,77.73,77.73,81432.0,64.4373,64.52,64.2802,64.2802,81432.0
2020-07-20 10:30:00,77.74,78.02,77.74,77.99,68309.0,64.2884,64.52,64.2884,64.4952,68309.0
2020-07-20 10:40:00,77.98,77.99,77.7,77.74,50038.0,64.4869,64.4952,64.2554,64.2884,50038.0
2020-07-20 10:50:00,77.74,77.8,77.67,77.71,30868.0,64.2884,64.338,64.2305,64.2636,30868.0
2020-07-20 11:00:00,77.71,77.78,77.63,77.67,64087.0,64.2636,64.3215,64.1975,64.2305,64087.0
2020-07-20 11:10:00,77.67,77.71,77.55,77.63,65413.0,64.2305,64.2636,64.1313,64.1975,65413.0
2020-07-20 11:20:00,77.64,77.71,77.55,77.58,78417.0,64.2057,64.2636,64.1313,64.1561,78417.0
2020-07-20 11:30:00,77.59,77.62,77.46,77.57,65955.0,64.1644,64.1892,64.0569,64.1478,65955.0
2020-07-20 11:40:00,77.57,77.61,77.51,77.61,44883.0,64.1478,64.1809,64.0982,64.1809,44883.0
2020-07-20 11:50:00,77.6,77.65,77.51,77.56,35663.0,64.1727,64.214,64.0982,64.1396,35663.0
2020-07-20 12:00:00,77.55,77.66,77.47,77.64,83403.0,64.1313,64.2223,64.0652,64.2057,83403.0
2020-07-20 12:10:00,77.63,77.71,77.62,77.7,20107.0,64.1975,64.2636,64.1892,64.2554,20107.0
2020-07-20 12:20:00,77.72,77.76,77.61,77.64,95418.0,64.2719,64.305,64.1809,64.2057,95418.0
2020-07-20 12:30:00,77.64,77.66,77.57,77.61,35138.0,64.2057,64.2223,64.1478,64.1809,35138.0
2020-07-20 12:40:00,77.62,77.69,77.56,77.66,23184.0,64.1892,64.2471,64.1396,64.2223,23184.0
2020-07-20 12:50:00,77.67,77.73,77.67,77.72,37788.0,64.2305,64.2802,64.2305,64.2719,37788.0
2020-07-20 13:00:00,77.72,77.77,77.68,77.75,41956.0,64.2719,64.3132,64.2388,64.2967,41956.0
2020-07-20 13:10:00,77.75,77.8,77.73,77.79,24946.0,64.2967,64.338,64.2802,64.3298,24946.0
2020-07-20 13:20:00,77.79,77.93,77.78,77.92,52089.0,64.3298,64.4456,64.3215,64.4373,52089.0
2020-07-20 13:30:00,77.91,77.95,77.87,77.9,75740.0,64.429,64.4621,64.3959,64.4207,75740.0
2020-07-20 13:40:00,77.91,77.99,77.89,77.91,50914.0,64.429,64.4952,64.4125,64.429,50914.0
2020-07-20 13:50:00,77.91,78.0,77.9,77.97,44287.0,64.429,64.5034,64.4207,64.4786,44287.0
2020-07-20 14:00:00,77.98,78.07,77.93,78.05,31202.0,64.4869,64.5613,64.4456,64.5448,31202.0
2020-07-20 14:10:00,78.04,78.04,77.96,78.0,39750.0,64.5365,64.5365,64.4704,64.5034,39750.0
2020-07-20 14:20:00,78.01,78.01,77.93,78.01,48524.0,64.5117,64.5117,64.4456,64.5117,48524.0
2020-07-20 14:30:00,78.01,78.06,77.98,78.03,91904.0,64.5117,64.5531,64.4869,64.5283,91904.0
2020-07-20 14:40:00,78.02,78.02,77.91,77.97,45114.0,64.52,64.52,64.429,64.4786,45114.0
2020-07-20 14:50:00,77.98,78.0,77.87,77.9,53871.0,64.4869,64.5034,64.3959,64.4207,53871.0
2020-07-20 15:00:00,77.9,77.93,77.84,77.85,50907.0,64.4207,64.4456,64.3711,64.3794,50907.0
2020-07-20 15:10:00,77.84,77.89,77.78,77.81,60271.0,64.3711,64.4125,64.3215,64.3463,60271.0
2020-07-20 15:20:00,77.81,77.89,77.79,77.81,79006.0,64.3463,64.4125,64.3298,64.3463,79006.0
2020-07-20 15:30:00,77.81,77.9,77.79,77.86,66096.0,64.3463,64.4207,64.3298,64.3877,66096.0
2020-07-20 15:40:00,77.85,77.9,77.82,77.83,57564.0,64.3794,64.4207,64.3546,64.3629,57564.0
2020-07-20 15:50:00,77.83,77.9,77.71,77.72,198763.0,64.3629,64.4207,64.2636,64.2719,198763.0
2020-07-21 09:30:00,78.34,78.65,78.09,78.65,139088.0,64.7846,65.041,64.5779,65.041,139088.0
2020-07-21 09:40:00,78.67,78.73,78.37,78.5,133192.0,65.0575,65.1071,64.8094,64.9169,133192.0
2020-07-21 09:50:00,78.52,78.73,78.43,78.5,102028.0,64.9335,65.1071,64.859,64.9169,102028.0
2020-07-21 10:00:00,78.49,78.61,78.38,78.49,104455.0,64.9087,65.0079,64.8177,64.9087,104455.0
2020-07-21 10:10:00,78.48,78.52,78.31,78.4,73269.0,64.9004,64.9335,64.7598,64.8342,73269.0
2020-07-21 10:20:00,78.4,78.45,78.25,78.34,79667.0,64.8342,64.8756,64.7102,64.7846,79667.0
2020-07-21 10:30:00,78.34,78.54,78.27,78.47,68264.0,64.7846,64.95,64.7267,64.8921,68264.0
2020-07-21 10:40:00,78.47,78.53,78.35,78.41,62548.0,64.8921,64.9417,64.7929,64.8425,62548.0
2020-07-21 10:50:00,78.41,78.55,78.38,78.49,76900.0,64.8425,64.9583,64.8177,64.9087,76900.0
2020-07-21 11:00:00,78.5,78.59,78.4,78.54,63702.0,64.9169,64.9914,64.8342,64.95,63702.0
2020-07-21 11:10:00,78.54,78.65,78.45,78.6,55453.0,64.95,65.041,64.8756,64.9996,55453.0
2020-07-21 11:20:00,78.61,78.72,78.51,78.72,29470.0,65.0079,65.0989,64.9252,65.0989,29470.0
2020-07-21 11:30:00,78.72,78.74,78.55,78.61,29836.0,65.0989,65.1154,64.9583,65.0079,29836.0
2020-07-21 11:40:00,78.61,78.62,78.48,78.49,31043.0,65.0079,65.0162,64.9004,64.9087,31043.0
2020-07-21 11:50:00,78.49,78.52,78.4,78.43,59664.0,64.9087,64.9335,64.8342,64.859,59664.0
2020-07-21 12:00:00,78.42,78.48,78.35,78.35,24470.0,64.8508,64.9004,64.7929,64.7929,24470.0
2020-07-21 12:10:00,78.38,78.43,78.34,78.34,30019.0,64.8177,64.859,64.7846,64.7846,30019.0
2020-07-21 12:20:00,78.37,78.47,78.34,78.46,37869.0,64.8094,64.8921,64.7846,64.8838,37869.0
2020-07-21 12:30:00,78.45,78.47,78.39,78.39,35274.0,64.8756,64.8921,64.826,64.826,35274.0
2020-07-21 12:40:00,78.38,78.43,78.33,78.36,18531.0,64.8177,64.859,64.7763,64.8012,18531.0
2020-07-21 12:50:00,78.36,78.47,78.34,78.44,25190.0,64.8012,64.8921,64.7846,64.8673,25190.0
2020-07-21 13:00:00,78.46,78.54,78.45,78.5,46291.0,64.8838,64.95,64.8756,64.9169,46291.0
2020-07-21 13:10:00,78.5,78.52,78.4,78.44,22133.0,64.9169,64.9335,64.8342,64.8673,22133.0
2020-07-21 13:20:00,78.45,78.48,78.39,78.42,51610.0,64.8756,64.9004,64.826,64.8508,51610.0
2020-07-21 13:30:00,78.42,78.47,78.38,78.44,23166.0,64.8508,64.8921,64.8177,64.8673,23166.0
2020-07-21 13:40:00,78.45,78.45,78.36,78.37,27590.0,64.8756,64.8756,64.8012,64.8094,27590.0
2020-07-21 13:50:00,78.37,78.38,78.26,78.29,55584.0,64.8094,64.8177,64.7185,64.7433,55584.0
2020-07-21 14:00:00,78.3,78.32,78.2,78.2,22206.0,64.7515,64.7681,64.6688,64.6688,22206.0
2020-07-21 14:10:00,78.2,78.27,78.17,78.18,34822.0,64.6688,64.7267,64.644,64.6523,34822.0
2020-07-21 14:20:00,78.19,78.2,78.13,78.14,19737.0,64.6606,64.6688,64.6109,64.6192,19737.0
2020-07-21 14:30:00,78.14,78.17,78.0,78.06,35253.0,64.6192,64.644,64.5034,64.5531,35253.0
2020-07-21 14:40:00,78.07,78.12,78.04,78.08,31945.0,64.5613,64.6027,64.5365,64.5696,31945.0
2020-07-21 14:50:00,78.08,78.14,78.04,78.06,37032.0,64.5696,64.6192,64.5365,64.5531,37032.0
2020-07-21 15:00:00,78.06,78.08,77.99,78.03,90477.0,64.5531,64.5696,64.4952,64.5283,90477.0
2020-07-21 15:10:00,78.03,78.03,77.94,77.96,103673.0,64.5283,64.5283,64.4538,64.4704,103673.0
2020-07-21 15:20:00,77.97,78.08,77.94,78.02,175259.0,64.4786,64.5696,64.4538,64.52,175259.0
2020-07-21 15:30:00,78.01,78.06,77.81,77.81,184698.0,64.5117,64.5531,64.3463,64.3463,184698.0
2020-07-21 15:40:00,77.81,77.92,77.8,77.88,154224.0,64.3463,64.4373,64.338,64.4042,154224.0
2020-07-21 15:50:00,77.86,77.93,77.71,77.93,257038.0,64.3877,64.4456,64.2636,64.4456,257038.0
2020-07-22 09:30:00,77.56,77.99,77.36,77.97,213584.0,64.1396,64.4952,63.9742,64.4786,213584.0
2020-07-22 09:40:00,77.98,78.33,77.9,78.27,67603.0,64.4869,64.7763,64.4207,64.7267,67603.0
2020-07-22 09:50:00,78.28,78.38,78.19,78.35,65305.0,64.735,64.8177,64.6606,64.7929,65305.0
2020-07-22 10:00:00,78.35,78.58,78.27,78.55,62585.0,64.7929,64.9831,64.7267,64.9583,62585.0
2020-07-22 10:10:00,78.56,78.77,78.53,78.59,37963.0,64.9665,65.1402,64.9417,64.9914,37963.0
2020-07-22 10:20:00,78.58,78.76,78.57,78.74,51618.0,64.9831,65.1319,64.9748,65.1154,51618.0
2020-07-22 10:30:00,78.73,78.89,78.68,78.89,49062.0,65.1071,65.2394,65.0658,65.2394,49062.0
2020-07-22 10:40:00,78.88,79.05,78.75,78.9,27642.0,65.2312,65.3718,65.1237,65.2477,27642.0
2020-07-22 10:50:00,78.89,78.95,78.77,78.92,76918.0,65.2394,65.2891,65.1402,65.2643,76918.0
2020-07-22 11:00:00,78.93,78.99,78.86,78.87,42092.0,65.2725,65.3221,65.2146,65.2229,42092.0
2020-07-22 11:10:00,78.85,78.99,78.81,78.97,56679.0,65.2064,65.3221,65.1733,65.3056,56679.0
2020-07-22 11:20:00,78.99,79.13,78.94,79.06,40066.0,65.3221,65.4379,65.2808,65.38,40066.0
2020-07-22 11:30:00,79.06,79.08,78.98,78.98,38800.0,65.38,65.3966,65.3139,65.3139,38800.0
2020-07-22 11:40:00,78.97,79.0,78.92,78.94,31669.0,65.3056,65.3304,65.2643,65.2808,31669.0
2020-07-22 11:50:00,78.94,79.04,78.89,78.92,87729.0,65.2808,65.3635,65.2394,65.2643,87729.0
2020-07-22 12:00:00,78.92,78.92,78.8,78.86,58340.0,65.2643,65.2643,65.165,65.2146,58340.0
2020-07-22 12:10:00,78.87,79.02,78.85,78.99,40254.0,65.2229,65.3469,65.2064,65.3221,40254.0
2020-07-22 12:20:00,78.99,79.02,78.95,78.95,20696.0,65.3221,65.3469,65.2891,65.2891,20696.0
2020-07-22 12:30:00,78.95,79.0,78.9,78.93,31450.0,65.2891,65.3304,65.2477,65.2725,31450.0
2020-07-22 12:40:00,78.91,79.02,78.89,79.01,17297.0,65.256,65.3469,65.2394,65.3387,17297.0
2020-07-22 12:50:00,79.01,79.03,78.9,78.9,16135.0,65.3387,65.3552,65.2477,65.2477,16135.0
2020-07-22 13:00:00,78.91,78.91,78.8,78.87,29988.0,65.256,65.256,65.165,65.2229,29988.0
2020-07-22 13:10:00,78.87,78.92,78.84,78.87,21051.0,65.2229,65.2643,65.1981,65.2229,21051.0
2020-07-22 13:20:00,78.88,78.9,78.81,78.88,50169.0,65.2312,65.2477,65.1733,65.2312,50169.0
2020-07-22 13:30:00,78.88,78.89,78.74,78.76,33486.0,65.2312,65.2394,65.1154,65.1319,33486.0
2020-07-22 13:40:00,78.76,78.77,78.61,78.69,55309.0,65.1319,65.1402,65.0079,65.0741,55309.0
2020-07-22 13:50:00,78.69,78.79,78.66,78.73,37693.0,65.0741,65.1567,65.0492,65.1071,37693.0
2020-07-22 14:00:00,78.76,78.89,78.76,78.86,30222.0,65.1319,65.2394,65.1319,65.2146,30222.0
2020-07-22 14:10:00,78.87,78.89,78.79,78.87,34548.0,65.2229,65.2394,65.1567,65.2229,34548.0
2020-07-22 14:20:00,78.87,79.01,78.84,78.89,59739.0,65.2229,65.3387,65.1981,65.2394,59739.0
2020-07-22 14:30:00,78.88,78.88,78.77,78.82,39757.0,65.2312,65.2312,65.1402,65.1816,39757.0
2020-07-22 14:40:00,78.81,78.99,78.75,78.92,44081.0,65.1733,65.3221,65.1237,65.2643,44081.0
2020-07-22 14:50:00,78.92,79.01,78.91,79.0,37133.0,65.2643,65.3387,65.256,65.3304,37133.0
2020-07-22 15:00:00,79.02,79.06,78.93,78.94,54885.0,65.3469,65.38,65.2725,65.2808,54885.0
2020-07-22 15:10:00,78.95,79.05,78.89,79.03,65619.0,65.2891,65.3718,65.2394,65.3552,65619.0
2020-07-22 15:20:00,79.03,79.11,79.01,79.03,44771.0,65.3552,65.4214,65.3387,65.3552,44771.0
2020-07-22 15:30:00,79.02,79.04,78.86,78.93,70402.0,65.3469,65.3635,65.2146,65.2725,70402.0
2020-07-22 15:40:00,78.93,79.14,78.91,79.13,89294.0,65.2725,65.4462,65.256,65.4379,89294.0
2020-07-22 15:50:00,79.14,79.19,79.02,79.14,307607.0,65.4462,65.4875,65.3469,65.4462,307607.0
2020-07-23 09:30:00,78.99,79.41,78.88,79.3,155842.0,65.3221,65.6695,65.2312,65.5785,155842.0
2020-07-23 09:40:00,79.29,79.39,79.1,79.22,117833.0,65.5702,65.6529,65.4131,65.5123,117833.0
2020-07-23 09:50:00,79.23,79.24,79.01,79.12,101481.0,65.5206,65.5289,65.3387,65.4296,101481.0
2020-07-23 10:00:00,79.12,79.14,78.9,78.9,129054.0,65.4296,65.4462,65.2477,65.2477,129054.0
2020-07-23 10:10:00,78.92,78.93,78.76,78.78,94604.0,65.2643,65.2725,65.1319,65.1485,94604.0
2020-07-23 10:20:00,78.78,78.9,78.6,78.84,56277.0,65.1485,65.2477,64.9996,65.1981,56277.0
2020-07-23 10:30:00,78.84,79.03,78.75,79.01,66955.0,65.1981,65.3552,65.1237,65.3387,66955.0
2020-07-23 10:40:00,79.01,79.01,78.91,78.95,31252.0,65.3387,65.3387,65.256,65.2891,31252.0
2020-07-23 10:50:00,78.98,79.04,78.94,78.97,27320.0,65.3139,65.3635,65.2808,65.3056,27320.0
2020-07-23 11:00:00,78.99,79.15,78.99,79.08,58855.0,65.3221,65.4545,65.3221,65.3966,58855.0
2020-07-23 11:10:00,79.09,79.17,79.04,79.14,21850.0,65.4048,65.471,65.3635,65.4462,21850.0
2020-07-23 11:20:00,79.15,79.22,79.08,79.11,81775.0,65.4545,65.5123,65.3966,65.4214,81775.0
2020-07-23 11:30:00,79.11,79.22,79.0,79.22,64242.0,65.4214,65.5123,65.3304,65.5123,64242.0
2020-07-23 11:40:00,79.21,79.27,79.09,79.25,47068.0,65.5041,65.5537,65.4048,65.5372,47068.0
2020-07-23 11:50:00,79.24,79.33,79.18,79.18,36888.0,65.5289,65.6033,65.4793,65.4793,36888.0
2020-07-23 12:00:00,79.18,79.18,79.01,79.03,32596.0,65.4793,65.4793,65.3387,65.3552,32596.0
2020-07-23 12:10:00,79.02,79.06,78.95,78.99,34044.0,65.3469,65.38,65.2891,65.3221,34044.0
2020-07-23 12:20:00,78.99,79.07,78.95,79.05,37475.0,65.3221,65.3883,65.2891,65.3718,37475.0
2020-07-23 12:30:00,79.04,79.05,78.9,79.01,98434.0,65.3635,65.3718,65.2477,65.3387,98434.0
2020-07-23 12:40:00,79.01,79.12,78.98,79.02,31757.0,65.3387,65.4296,65.3139,65.3469,31757.0
2020-07-23 12:50:00,79.02,79.09,78.97,79.0,86373.0,65.3469,65.4048,65.3056,65.3304,86373.0
2020-07-23 13:00:00,78.98,79.1,78.98,79.02,34799.0,65.3139,65.4131,65.3139,65.3469,34799.0
2020-07-23 13:10:00,79.01,79.05,78.92,78.96,32953.0,65.3387,65.3718,65.2643,65.2973,32953.0
2020-07-23 13:20:00,78.98,79.06,78.94,79.05,100265.0,65.3139,65.38,65.2808,65.3718,100265.0
2020-07-23 13:30:00,79.05,79.05,78.93,78.98,40181.0,65.3718,65.3718,65.2725,65.3139,40181.0
2020-07-23 13:40:00,78.98,78.99,78.74,78.74,85763.0,65.3139,65.3221,65.1154,65.1154,85763.0
2020-07-23 13:50:00,78.74,78.77,78.54,78.6,333448.0,65.1154,65.1402,64.95,64.9996,333448.0
2020-07-23 14:00:00,78.59,78.59,78.2,78.29,581051.0,64.9914,64.9914,64.6688,64.7433,581051.0
2020-07-23 14:10:00,78.25,78.25,77.81,78.04,414160.0,64.7102,64.7102,64.3463,64.5365,414160.0
2020-07-23 14:20:00,78.05,78.34,77.94,78.3,75526.0,64.5448,64.7846,64.4538,64.7515,75526.0
2020-07-23 14:30:00,78.3,78.5,78.24,78.3,70439.0,64.7515,64.9169,64.7019,64.7515,70439.0
2020-07-23 14:40:00,78.31,78.54,78.31,78.54,56769.0,64.7598,64.95,64.7598,64.95,56769.0
2020-07-23 14:50:00,78.55,78.65,78.52,78.56,43299.0,64.9583,65.041,64.9335,64.9665,43299.0
2020-07-23 15:00:00,78.57,78.67,78.48,78.55,129974.0,64.9748,65.0575,64.9004,64.9583,129974.0
2020-07-23 15:10:00,78.54,78.61,78.45,78.57,56975.0,64.95,65.0079,64.8756,64.9748,56975.0
2020-07-23 15:20:00,78.58,78.66,78.46,78.58,142460.0,64.9831,65.0492,64.8838,64.9831,142460.0
2020-07-23 15:30:00,78.56,78.74,78.44,78.71,116441.0,64.9665,65.1154,64.8673,65.0906,116441.0
2020-07-23 15:40:00,78.7,78.79,78.65,78.69,78163.0,65.0823,65.1567,65.041,65.0741,78163.0
2020-07-23 15:50:00,78.68,78.8,78.44,78.77,175848.0,65.0658,65.165,64.8673,65.1402,175848.0
2020-07-24 09:30:00,78.61,79.0,78.34,78.5,106729.0,65.0079,65.3304,64.7846,64.9169,106729.0
2020-07-24 09:40:00,78.5,78.68,78.37,78.61,83437.0,64.9169,65.0658,64.8094,65.0079,83437.0
2020-07-24 09:50:00,78.62,78.71,78.51,78.56,107276.0,65.0162,65.0906,64.9252,64.9665,107276.0
2020-07-24 10:00:00,78.57,78.67,78.34,78.44,51716.0,64.9748,65.0575,64.7846,64.8673,51716.0
2020-07-24 10:10:00,78.43,78.51,78.37,78.47,40784.0,64.859,64.9252,64.8094,64.8921,40784.0
2020-07-24 10:20:00,78.48,78.68,78.43,78.67,40157.0,64.9004,65.0658,64.859,65.0575,40157.0
2020-07-24 10:30:00,78.67,78.67,78.44,78.58,46626.0,65.0575,65.0575,64.8673,64.9831,46626.0
2020-07-24 10:40:00,78.61,78.72,78.6,78.63,27097.0,65.0079,65.0989,64.9996,65.0244,27097.0
2020-07-24 10:50:00,78.64,78.68,78.43,78.55,75804.0,65.0327,65.0658,64.859,64.9583,75804.0
2020-07-24 11:00:00,78.54,78.62,78.51,78.59,31020.0,64.95,65.0162,64.9252,64.9914,31020.0
2020-07-24 11:10:00,78.59,78.64,78.37,78.37,51446.0,64.9914,65.0327,64.8094,64.8094,51446.0
2020-07-24 11:20:00,78.36,78.44,78.26,78.29,110311.0,64.8012,64.8673,64.7185,64.7433,110311.0
2020-07-24 11:30:00,78.29,78.34,78.22,78.24,53002.0,64.7433,64.7846,64.6854,64.7019,53002.0
2020-07-24 11:40:00,78.23,78.3,78.17,78.19,61491.0,64.6936,64.7515,64.644,64.6606,61491.0
2020-07-24 11:50:00,78.2,78.28,78.15,78.17,51481.0,64.6688,64.735,64.6275,64.644,51481.0
2020-07-24 12:00:00,78.19,78.22,78.08,78.15,29821.0,64.6606,64.6854,64.5696,64.6275,29821.0
2020-07-24 12:10:00,78.16,78.33,78.15,78.32,37573.0,64.6358,64.7763,64.6275,64.7681,37573.0
2020-07-24 12:20:00,78.31,78.43,78.27,78.43,55682.0,64.7598,64.859,64.7267,64.859,55682.0
2020-07-24 12:30:00,78.42,78.51,78.41,78.44,35797.0,64.8508,64.9252,64.8425,64.8673,35797.0
2020-07-24 12:40:00,78.45,78.45,78.3,78.3,16311.0,64.8756,64.8756,64.7515,64.7515,16311.0
2020-07-24 12:50:00,78.31,78.37,78.28,78.37,77900.0,64.7598,64.8094,64.735,64.8094,77900.0
2020-07-24 13:00:00,78.36,78.38,78.22,78.24,42501.0,64.8012,64.8177,64.6854,64.7019,42501.0
2020-07-24 13:10:00,78.24,78.28,78.13,78.24,46321.0,64.7019,64.735,64.6109,64.7019,46321.0
2020-07-24 13:20:00,78.24,78.26,78.17,78.23,33436.0,64.7019,64.7185,64.644,64.6936,33436.0
2020-07-24 13:30:00,78.24,78.26,78.17,78.2,39962.0,64.7019,64.7185,64.644,64.6688,39962.0
2020-07-24 13:40:00,78.21,78.3,78.17,78.29,44022.0,64.6771,64.7515,64.644,64.7433,44022.0
2020-07-24 13:50:00,78.29,78.33,78.23,78.26,48651.0,64.7433,64.7763,64.6936,64.7185,48651.0
2020-07-24 14:00:00,78.26,78.31,78.23,78.25,87415.0,64.7185,64.7598,64.6936,64.7102,87415.0
2020-07-24 14:10:00,78.24,78.3,78.24,78.26,34906.0,64.7019,64.7515,64.7019,64.7185,34906.0
2020-07-24 14:20:00,78.28,78.41,78.26,78.37,59969.0,64.735,64.8425,64.7185,64.8094,59969.0
2020-07-24 14:30:00,78.36,78.36,78.25,78.33,43969.0,64.8012,64.8012,64.7102,64.7763,43969.0
2020-07-24 14:40:00,78.33,78.37,78.24,78.26,38265.0,64.7763,64.8094,64.7019,64.7185,38265.0
2020-07-24 14:50:00,78.26,78.26,78.12,78.17,51293.0,64.7185,64.7185,64.6027,64.644,51293.0
2020-07-24 15:00:00,78.17,78.27,78.16,78.25,54782.0,64.644,64.7267,64.6358,64.7102,54782.0
2020-07-24 15:10:00,78.23,78.31,78.12,78.14,44875.0,64.6936,64.7598,64.6027,64.6192,44875.0
2020-07-24 15:20:00,78.15,78.24,78.1,78.15,52708.0,64.6275,64.7019,64.5861,64.6275,52708.0
2020-07-24 15:30:00,78.12,78.25,78.07,78.2,95909.0,64.6027,64.7102,64.5613,64.6688,95909.0
2020-07-24 15:40:00,78.2,78.27,78.13,78.15,65391.0,64.6688,64.7267,64.6109,64.6275,65391.0
2020-07-24 15:50:00,78.14,78.24,78.08,78.16,216154.0,64.6192,64.7019,64.5696,64.6358,216154.0
2020-07-27 09:30:00,78.2,78.2,77.23,77.32,178943.0,64.6688,64.6688,63.8667,63.9411,178943.0
2020-07-27 09:40:00,77.29,77.76,77.25,77.72,242829.0,63.9163,64.305,63.8832,64.2719,242829.0
2020-07-27 09:50:00,77.7,78.12,77.66,78.07,127882.0,64.2554,64.6027,64.2223,64.5613,127882.0
2020-07-27 10:00:00,78.05,78.26,77.94,78.23,122516.0,64.5448,64.7185,64.4538,64.6936,122516.0
2020-07-27 10:10:00,78.24,78.42,78.24,78.31,68134.0,64.7019,64.8508,64.7019,64.7598,68134.0
2020-07-27 10:20:00,78.28,78.39,78.22,78.27,85091.0,64.735,64.826,64.6854,64.7267,85091.0
2020-07-27 10:30:00,78.26,78.29,78.09,78.19,89211.0,64.7185,64.7433,64.5779,64.6606,89211.0
2020-07-27 10:40:00,78.19,78.21,78.0,78.09,83675.0,64.6606,64.6771,64.5034,64.5779,83675.0
2020-07-27 10:50:00,78.1,78.19,78.04,78.12,88858.0,64.5861,64.6606,64.5365,64.6027,88858.0
2020-07-27 11:00:00,78.11,78.25,78.11,78.15,110537.0,64.5944,64.7102,64.5944,64.6275,110537.0
2020-07-27 11:10:00,78.15,78.17,78.06,78.08,108714.0,64.6275,64.644,64.5531,64.5696,108714.0
2020-07-27 11:20:00,78.07,78.12,77.99,78.07,91911.0,64.5613,64.6027,64.4952,64.5613,91911.0
2020-07-27 11:30:00,78.07,78.15,77.95,77.98,85919.0,64.5613,64.6275,64.4621,64.4869,85919.0
2020-07-27 11:40:00,77.97,78.0,77.9,77.93,91353.0,64.4786,64.5034,64.4207,64.4456,91353.0
2020-07-27 11:50:00,77.92,78.04,77.91,78.01,77999.0,64.4373,64.5365,64.429,64.5117,77999.0
2020-07-27 12:00:00,78.01,78.09,77.99,78.07,77919.0,64.5117,64.5779,64.4952,64.5613,77919.0
2020-07-27 12:10:00,78.07,78.11,78.01,78.02,86589.0,64.5613,64.5944,64.5117,64.52,86589.0
2020-07-27 12:20:00,78.01,78.15,78.01,78.15,98341.0,64.5117,64.6275,64.5117,64.6275,98341.0
2020-07-27 12:30:00,78.13,78.19,78.07,78.08,79613.0,64.6109,64.6606,64.5613,64.5696,79613.0
2020-07-27 12:40:00,78.09,78.25,78.09,78.25,84260.0,64.5779,64.7102,64.5779,64.7102,84260.0
2020-07-27 12:50:00,78.27,78.31,78.23,78.29,74631.0,64.7267,64.7598,64.6936,64.7433,74631.0
2020-07-27 13:00:00,78.3,78.43,78.3,78.41,64113.0,64.7515,64.859,64.7515,64.8425,64113.0
2020-07-27 13:10:00,78.4,78.48,78.39,78.44,74865.0,64.8342,64.9004,64.826,64.8673,74865.0
2020-07-27 13:20:00,78.44,78.61,78.43,78.59,74027.0,64.8673,65.0079,64.859,64.9914,74027.0
2020-07-27 13:30:00,78.58,78.68,78.58,78.65,73249.0,64.9831,65.0658,64.9831,65.041,73249.0
2020-07-27 13:40:00,78.65,78.71,78.61,78.61,77436.0,65.041,65.0906,65.0079,65.0079,77436.0
2020-07-27 13:50:00,78.61,78.73,78.6,78.72,85290.0,65.0079,65.1071,64.9996,65.0989,85290.0
2020-07-27 14:00:00,78.72,78.77,78.66,78.74,93620.0,65.0989,65.1402,65.0492,65.1154,93620.0
2020-07-27 14:10:00,78.75,78.8,78.7,78.74,75650.0,65.1237,65.165,65.0823,65.1154,75650.0
2020-07-27 14:20:00,78.74,78.76,78.63,78.68,78541.0,65.1154,65.1319,65.0244,65.0658,78541.0
2020-07-27 14:30:00,78.68,78.73,78.66,78.67,82031.0,65.0658,65.1071,65.0492,65.0575,82031.0
2020-07-27 14:40:00,78.69,78.75,78.63,78.66,104608.0,65.0741,65.1237,65.0244,65.0492,104608.0
2020-07-27 14:50:00,78.65,78.73,78.61,78.62,86480.0,65.041,65.1071,65.0079,65.0162,86480.0
2020-07-27 15:00:00,78.61,78.71,78.61,78.66,48366.0,65.0079,65.0906,65.0079,65.0492,48366.0
2020-07-27 15:10:00,78.67,78.8,78.66,78.74,59658.0,65.0575,65.165,65.0492,65.1154,59658.0
2020-07-27 15:20:00,78.75,78.86,78.74,78.78,65413.0,65.1237,65.2146,65.1154,65.1485,65413.0
2020-07-27 15:30:00,78.78,78.9,78.78,78.87,51858.0,65.1485,65.2477,65.1485,65.2229,51858.0
2020-07-27 15:40:00,78.89,78.98,78.84,78.98,84186.0,65.2394,65.3139,65.1981,65.3139,84186.0
2020-07-27 15:50:00,78.97,79.03,78.9,78.97,173754.0,65.3056,65.3552,65.2477,65.3056,173754.0
2020-07-28 09:30:00,78.91,79.38,78.83,79.1,93067.0,65.256,65.6447,65.1898,65.4131,93067.0
2020-07-28 09:40:00,79.11,79.26,78.87,78.87,153381.0,65.4214,65.5454,65.2229,65.2229,153381.0
2020-07-28 09:50:00,78.87,79.08,78.74,79.03,160139.0,65.2229,65.3966,65.1154,65.3552,160139.0
2020-07-28 10:00:00,79.03,79.44,78.96,79.4,160564.0,65.3552,65.6943,65.2973,65.6612,160564.0
2020-07-28 10:10:00,79.4,79.45,79.21,79.35,104274.0,65.6612,65.7025,65.5041,65.6198,104274.0
2020-07-28 10:20:00,79.35,79.4,79.22,79.36,110354.0,65.6198,65.6612,65.5123,65.6281,110354.0
2020-07-28 10:30:00,79.36,79.52,79.28,79.43,121334.0,65.6281,65.7604,65.562,65.686,121334.0
2020-07-28 10:40:00,79.43,79.52,79.31,79.52,136945.0,65.686,65.7604,65.5868,65.7604,136945.0
2020-07-28 10:50:00,79.53,79.59,79.48,79.51,132178.0,65.7687,65.8183,65.7274,65.7522,132178.0
2020-07-28 11:00:00,79.51,79.67,79.44,79.67,125040.0,65.7522,65.8845,65.6943,65.8845,125040.0
2020-07-28 11:10:00,79.67,79.9,79.67,79.88,138598.0,65.8845,66.0747,65.8845,66.0581,138598.0
2020-07-28 11:20:00,79.91,80.06,79.85,80.03,141465.0,66.083,66.207,66.0333,66.1822,141465.0
2020-07-28 11:30:00,80.04,80.24,80.01,80.24,140915.0,66.1905,66.3558,66.1656,66.3558,140915.0
2020-07-28 11:40:00,80.23,80.29,80.06,80.08,134290.0,66.3476,66.3972,66.207,66.2235,134290.0
2020-07-28 11:50:00,80.09,80.09,79.92,79.93,159745.0,66.2318,66.2318,66.0912,66.0995,159745.0
2020-07-28 12:00:00,79.93,80.0,79.88,79.91,156987.0,66.0995,66.1574,66.0581,66.083,156987.0
2020-07-28 12:10:00,79.91,80.04,79.89,79.99,229136.0,66.083,66.1905,66.0664,66.1491,229136.0
2020-07-28 12:20:00,80.0,80.02,79.93,79.97,92295.0,66.1574,66.1739,66.0995,66.1326,92295.0
2020-07-28 12:30:00,79.98,80.05,79.95,80.04,84484.0,66.1408,66.1987,66.116,66.1905,84484.0
2020-07-28 12:40:00,80.04,80.13,80.0,80.08,151671.0,66.1905,66.2649,66.1574,66.2235,151671.0
2020-07-28 12:50:00,80.08,80.17,80.02,80.14,102467.0,66.2235,66.298,66.1739,66.2732,102467.0
2020-07-28 13:00:00,80.14,80.18,80.1,80.1,135062.0,66.2732,66.3062,66.2401,66.2401,135062.0
2020-07-28 13:10:00,80.1,80.11,79.98,80.02,123702.0,66.2401,66.2483,66.1408,66.1739,123702.0
2020-07-28 13:20:00,80.03,80.25,80.02,80.24,434166.0,66.1822,66.3641,66.1739,66.3558,434166.0
2020-07-28 13:30:00,80.24,80.33,80.22,80.31,332245.0,66.3558,66.4303,66.3393,66.4137,332245.0
2020-07-28 13:40:00,80.31,80.45,80.31,80.43,290230.0,66.4137,66.5295,66.4137,66.513,290230.0
2020-07-28 13:50:00,80.43,80.67,80.4,80.64,276507.0,66.513,66.7114,66.4882,66.6866,276507.0
2020-07-28 14:00:00,80.64,80.75,80.64,80.72,122325.0,66.6866,66.7776,66.6866,66.7528,122325.0
2020-07-28 14:10:00,80.71,80.73,80.61,80.66,108594.0,66.7445,66.7611,66.6618,66.7032,108594.0
2020-07-28 14:20:00,80.66,80.69,80.58,80.65,49348.0,66.7032,66.728,66.637,66.6949,49348.0
2020-07-28 14:30:00,80.67,80.82,80.66,80.82,48746.0,66.7114,66.8355,66.7032,66.8355,48746.0
2020-07-28 14:40:00,80.81,80.9,80.71,80.8,34345.0,66.8272,66.9016,66.7445,66.819,34345.0
2020-07-28 14:50:00,80.77,80.88,80.75,80.82,67332.0,66.7941,66.8851,66.7776,66.8355,67332.0
2020-07-28 15:00:00,80.82,80.84,80.74,80.74,100261.0,66.8355,66.852,66.7693,66.7693,100261.0
2020-07-28 15:10:00,80.73,80.8,80.67,80.8,79309.0,66.7611,66.819,66.7114,66.819,79309.0
2020-07-28 15:20:00,80.8,80.85,80.7,80.71,353710.0,66.819,66.8603,66.7363,66.7445,353710.0
2020-07-28 15:30:00,80.72,80.82,80.61,80.64,81970.0,66.7528,66.8355,66.6618,66.6866,81970.0
2020-07-28 15:40:00,80.64,80.67,80.51,80.51,157379.0,66.6866,66.7114,66.5791,66.5791,157379.0
2020-07-28 15:50:00,80.5,80.55,80.4,80.5,276227.0,66.5709,66.6122,66.4882,66.5709,276227.0
2020-07-29 09:30:00,80.91,81.46,80.89,81.03,238284.0,66.9099,67.3647,66.8934,67.0092,238284.0
2020-07-29 09:40:00,81.04,81.57,81.03,81.39,224156.0,67.0174,67.4557,67.0092,67.3069,224156.0
2020-07-29 09:50:00,81.39,81.57,81.16,81.21,182668.0,67.3069,67.4557,67.1167,67.158,182668.0
2020-07-29 10:00:00,81.22,81.26,81.05,81.17,194275.0,67.1663,67.1994,67.0257,67.1249,194275.0
2020-07-29 10:10:00,81.16,81.23,81.06,81.13,159210.0,67.1167,67.1745,67.034,67.0919,159210.0
2020-07-29 10:20:00,81.11,81.13,80.86,80.95,143462.0,67.0753,67.0919,66.8686,66.943,143462.0
2020-07-29 10:30:00,80.96,80.97,80.82,80.9,100561.0,66.9513,66.9595,66.8355,66.9016,100561.0
2020-07-29 10:40:00,80.89,81.04,80.87,80.97,146969.0,66.8934,67.0174,66.8768,66.9595,146969.0
2020-07-29 10:50:00,80.97,81.12,80.93,81.12,125455.0,66.9595,67.0836,66.9265,67.0836,125455.0
2020-07-29 11:00:00,81.12,81.21,81.06,81.11,120326.0,67.0836,67.158,67.034,67.0753,120326.0
2020-07-29 11:10:00,81.11,81.24,81.06,81.18,116670.0,67.0753,67.1828,67.034,67.1332,116670.0
2020-07-29 11:20:00,81.18,81.33,81.15,81.32,96533.0,67.1332,67.2572,67.1084,67.249,96533.0
2020-07-29 11:30:00,81.34,81.43,81.31,81.41,103124.0,67.2655,67.3399,67.2407,67.3234,103124.0
2020-07-29 11:40:00,81.41,81.49,81.38,81.44,94932.0,67.3234,67.3896,67.2986,67.3482,94932.0
2020-07-29 11:50:00,81.44,81.44,81.26,81.28,102906.0,67.3482,67.3482,67.1994,67.2159,102906.0
2020-07-29 12:00:00,81.29,81.35,81.18,81.28,101444.0,67.2242,67.2738,67.1332,67.2159,101444.0
2020-07-29 12:10:00,81.28,81.37,81.27,81.35,144490.0,67.2159,67.2903,67.2076,67.2738,144490.0
2020-07-29 12:20:00,81.36,81.4,81.29,81.35,98489.0,67.2821,67.3151,67.2242,67.2738,98489.0
2020-07-29 12:30:00,81.35,81.43,81.33,81.39,122830.0,67.2738,67.3399,67.2572,67.3069,122830.0
2020-07-29 12:40:00,81.38,81.42,81.3,81.33,129985.0,67.2986,67.3317,67.2324,67.2572,129985.0
2020-07-29 12:50:00,81.33,81.33,81.25,81.27,114541.0,67.2572,67.2572,67.1911,67.2076,114541.0
2020-07-29 13:00:00,81.27,81.42,81.24,81.4,126300.0,67.2076,67.3317,67.1828,67.3151,126300.0
2020-07-29 13:10:00,81.39,81.43,81.35,81.35,121553.0,67.3069,67.3399,67.2738,67.2738,121553.0
2020-07-29 13:20:00,81.36,81.43,81.35,81.4,90206.0,67.2821,67.3399,67.2738,67.3151,90206.0
2020-07-29 13:30:00,81.4,81.45,81.38,81.42,269170.0,67.3151,67.3565,67.2986,67.3317,269170.0
2020-07-29 13:40:00,81.43,81.49,81.37,81.39,98640.0,67.3399,67.3896,67.2903,67.3069,98640.0
2020-07-29 13:50:00,81.39,81.4,81.26,81.29,118974.0,67.3069,67.3151,67.1994,67.2242,118974.0
2020-07-29 14:00:00,81.28,81.38,81.25,81.36,20371.0,67.2159,67.2986,67.1911,67.2821,20371.0
2020-07-29 14:10:00,81.37,81.44,81.34,81.42,49535.0,67.2903,67.3482,67.2655,67.3317,49535.0
2020-07-29 14:20:00,81.42,81.46,81.34,81.38,31306.0,67.3317,67.3647,67.2655,67.2986,31306.0
2020-07-29 14:30:00,81.39,81.48,81.36,81.45,63575.0,67.3069,67.3813,67.2821,67.3565,63575.0
2020-07-29 14:40:00,81.46,81.58,81.42,81.58,93409.0,67.3647,67.464,67.3317,67.464,93409.0
2020-07-29 14:50:00,81.56,81.6,81.47,81.48,41049.0,67.4474,67.4805,67.373,67.3813,41049.0
2020-07-29 15:00:00,81.49,81.51,81.32,81.46,148298.0,67.3896,67.4061,67.249,67.3647,148298.0
2020-07-29 15:10:00,81.46,81.67,81.45,81.67,43915.0,67.3647,67.5384,67.3565,67.5384,43915.0
2020-07-29 15:20:00,81.67,81.79,81.65,81.78,74014.0,67.5384,67.6376,67.5219,67.6294,74014.0
2020-07-29 15:30:00,81.77,81.87,81.69,81.77,118251.0,67.6211,67.7038,67.555,67.6211,118251.0
2020-07-29 15:40:00,81.77,81.9,81.72,81.9,98042.0,67.6211,67.7286,67.5798,67.7286,98042.0
2020-07-29 15:50:00,81.9,82.07,81.85,82.07,262694.0,67.7286,67.8692,67.6873,67.8692,262694.0
2020-07-30 09:30:00,81.0,81.23,80.63,80.86,249979.0,66.9843,67.1745,66.6784,66.8686,249979.0
2020-07-30 09:40:00,80.84,81.0,80.72,80.81,280509.0,66.852,66.9843,66.7528,66.8272,280509.0
2020-07-30 09:50:00,80.81,80.82,80.51,80.56,281295.0,66.8272,66.8355,66.5791,66.6205,281295.0
2020-07-30 10:00:00,80.55,80.87,80.47,80.84,210135.0,66.6122,66.8768,66.5461,66.852,210135.0
2020-07-30 10:10:00,80.85,80.98,80.73,80.88,121627.0,66.8603,66.9678,66.7611,66.8851,121627.0
2020-07-30 10:20:00,80.88,80.91,80.67,80.81,124776.0,66.8851,66.9099,66.7114,66.8272,124776.0
2020-07-30 10:30:00,80.82,81.18,80.81,81.17,214439.0,66.8355,67.1332,66.8272,67.1249,214439.0
2020-07-30 10:40:00,81.17,81.22,80.98,81.04,233865.0,67.1249,67.1663,66.9678,67.0174,233865.0
2020-07-30 10:50:00,81.03,81.24,81.03,81.21,301622.0,67.0092,67.1828,67.0092,67.158,301622.0
2020-07-30 11:00:00,81.19,81.24,81.06,81.13,104694.0,67.1415,67.1828,67.034,67.0919,104694.0
2020-07-30 11:10:00,81.15,81.27,81.13,81.27,86481.0,67.1084,67.2076,67.0919,67.2076,86481.0
2020-07-30 11:20:00,81.28,81.28,81.11,81.19,159537.0,67.2159,67.2159,67.0753,67.1415,159537.0
2020-07-30 11:30:00,81.19,81.43,81.17,81.42,96199.0,67.1415,67.3399,67.1249,67.3317,96199.0
2020-07-30 11:40:00,81.42,81.46,81.32,81.46,94652.0,67.3317,67.3647,67.249,67.3647,94652.0
2020-07-30 11:50:00,81.46,81.57,81.44,81.56,103876.0,67.3647,67.4557,67.3482,67.4474,103876.0
2020-07-30 12:00:00,81.55,81.59,81.4,81.4,232710.0,67.4392,67.4723,67.3151,67.3151,232710.0
2020-07-30 12:10:00,81.4,81.61,81.36,81.45,111690.0,67.3151,67.4888,67.2821,67.3565,111690.0
2020-07-30 12:20:00,81.45,81.52,81.42,81.49,98623.0,67.3565,67.4144,67.3317,67.3896,98623.0
2020-07-30 12:30:00,81.49,81.54,81.44,81.48,89340.0,67.3896,67.4309,67.3482,67.3813,89340.0
2020-07-30 12:40:00,81.48,81.57,81.46,81.56,145996.0,67.3813,67.4557,67.3647,67.4474,145996.0
2020-07-30 12:50:00,81.58,81.59,81.49,81.52,92621.0,67.464,67.4723,67.3896,67.4144,92621.0
2020-07-30 13:00:00,81.51,81.55,81.44,81.49,119208.0,67.4061,67.4392,67.3482,67.3896,119208.0
2020-07-30 13:10:00,81.49,81.6,81.47,81.54,77937.0,67.3896,67.4805,67.373,67.4309,77937.0
2020-07-30 13:20:00,81.53,81.54,81.4,81.41,104163.0,67.4226,67.4309,67.3151,67.3234,104163.0
2020-07-30 13:30:00,81.41,81.41,81.27,81.3,108294.0,67.3234,67.3234,67.2076,67.2324,108294.0
2020-07-30 13:40:00,81.3,81.4,81.3,81.4,96264.0,67.2324,67.3151,67.2324,67.3151,96264.0
2020-07-30 13:50:00,81.4,81.47,81.38,81.42,89628.0,67.3151,67.373,67.2986,67.3317,89628.0
2020-07-30 14:00:00,81.42,81.47,81.3,81.34,84003.0,67.3317,67.373,67.2324,67.2655,84003.0
2020-07-30 14:10:00,81.33,81.35,81.24,81.28,155725.0,67.2572,67.2738,67.1828,67.2159,155725.0
2020-07-30 14:20:00,81.28,81.32,81.23,81.26,94193.0,67.2159,67.249,67.1745,67.1994,94193.0
2020-07-30 14:30:00,81.26,81.29,81.2,81.23,88534.0,67.1994,67.2242,67.1497,67.1745,88534.0
2020-07-30 14:40:00,81.24,81.37,81.24,81.3,119571.0,67.1828,67.2903,67.1828,67.2324,119571.0
2020-07-30 14:50:00,81.3,81.34,81.24,81.26,97554.0,67.2324,67.2655,67.1828,67.1994,97554.0
2020-07-30 15:00:00,81.26,81.34,81.21,81.31,118100.0,67.1994,67.2655,67.158,67.2407,118100.0
2020-07-30 15:10:00,81.31,81.4,81.27,81.38,114265.0,67.2407,67.3151,67.2076,67.2986,114265.0
2020-07-30 15:20:00,81.38,81.43,81.3,81.43,121969.0,67.2986,67.3399,67.2324,67.3399,121969.0
2020-07-30 15:30:00,81.42,81.47,81.37,81.41,89364.0,67.3317,67.373,67.2903,67.3234,89364.0
2020-07-30 15:40:00,81.42,81.55,81.41,81.54,139595.0,67.3317,67.4392,67.3234,67.4309,139595.0
2020-07-30 15:50:00,81.55,81.58,81.44,81.55,546707.0,67.4392,67.464,67.3482,67.4392,546707.0
2020-07-31 09:30:00,81.45,81.5,81.03,81.09,497394.0,67.3565,67.3978,67.0092,67.0588,497394.0
2020-07-31 09:40:00,81.11,81.11,80.71,80.83,679029.0,67.0753,67.0753,66.7445,66.8438,679029.0
2020-07-31 09:50:00,80.84,80.99,80.69,80.94,636437.0,66.852,66.9761,66.728,66.9347,636437.0
2020-07-31 10:00:00,80.93,80.93,80.43,80.52,1542790.0,66.9265,66.9265,66.513,66.5874,1542790.0
2020-07-31 10:10:00,80.53,80.53,80.2,80.25,178702.0,66.5957,66.5957,66.3228,66.3641,178702.0
2020-07-31 10:20:00,80.24,80.62,80.18,80.46,133744.0,66.3558,66.6701,66.3062,66.5378,133744.0
2020-07-31 10:30:00,80.47,80.53,80.38,80.44,121739.0,66.5461,66.5957,66.4716,66.5212,121739.0
2020-07-31 10:40:00,80.43,80.46,80.23,80.38,103192.0,66.513,66.5378,66.3476,66.4716,103192.0
2020-07-31 10:50:00,80.39,80.54,80.27,80.52,116977.0,66.4799,66.6039,66.3807,66.5874,116977.0
2020-07-31 11:00:00,80.53,80.55,80.3,80.3,160062.0,66.5957,66.6122,66.4055,66.4055,160062.0
2020-07-31 11:10:00,80.31,80.35,80.16,80.3,175878.0,66.4137,66.4468,66.2897,66.4055,175878.0
2020-07-31 11:20:00,80.31,80.49,80.26,80.45,104083.0,66.4137,66.5626,66.3724,66.5295,104083.0
2020-07-31 11:30:00,80.46,80.49,80.27,80.39,89725.0,66.5378,66.5626,66.3807,66.4799,89725.0
2020-07-31 11:40:00,80.38,80.47,80.37,80.44,163428.0,66.4716,66.5461,66.4634,66.5212,163428.0
2020-07-31 11:50:00,80.44,80.44,80.3,80.35,103524.0,66.5212,66.5212,66.4055,66.4468,103524.0
2020-07-31 12:00:00,80.35,80.39,80.23,80.26,115324.0,66.4468,66.4799,66.3476,66.3724,115324.0
2020-07-31 12:10:00,80.27,80.43,80.23,80.25,95539.0,66.3807,66.513,66.3476,66.3641,95539.0
2020-07-31 12:20:00,80.25,80.36,80.25,80.32,108750.0,66.3641,66.4551,66.3641,66.422,108750.0
2020-07-31 12:30:00,80.32,80.32,80.12,80.19,98088.0,66.422,66.422,66.2566,66.3145,98088.0
2020-07-31 12:40:00,80.2,80.35,80.18,80.23,89975.0,66.3228,66.4468,66.3062,66.3476,89975.0
2020-07-31 12:50:00,80.24,80.34,80.16,80.19,88458.0,66.3558,66.4385,66.2897,66.3145,88458.0
2020-07-31 13:00:00,80.19,80.41,80.17,80.4,83505.0,66.3145,66.4964,66.298,66.4882,83505.0
2020-07-31 13:10:00,80.4,80.46,80.33,80.45,110620.0,66.4882,66.5378,66.4303,66.5295,110620.0
2020-07-31 13:20:00,80.45,80.59,80.44,80.56,87492.0,66.5295,66.6453,66.5212,66.6205,87492.0
2020-07-31 13:30:00,80.56,80.59,80.47,80.55,120914.0,66.6205,66.6453,66.5461,66.6122,120914.0
2020-07-31 13:40:00,80.56,80.6,80.48,80.57,130276.0,66.6205,66.6536,66.5543,66.6287,130276.0
2020-07-31 13:50:00,80.57,80.58,80.45,80.47,95520.0,66.6287,66.637,66.5295,66.5461,95520.0
2020-07-31 14:00:00,80.46,80.56,80.45,80.45,95637.0,66.5378,66.6205,66.5295,66.5295,95637.0
2020-07-31 14:10:00,80.45,80.52,80.31,80.32,90727.0,66.5295,66.5874,66.4137,66.422,90727.0
2020-07-31 14:20:00,80.31,80.4,80.3,80.35,85358.0,66.4137,66.4882,66.4055,66.4468,85358.0
2020-07-31 14:30:00,80.35,80.45,80.31,80.4,91149.0,66.4468,66.5295,66.4137,66.4882,91149.0
2020-07-31 14:40:00,80.4,80.45,80.32,80.32,94011.0,66.4882,66.5295,66.422,66.422,94011.0
2020-07-31 14:50:00,80.33,80.45,80.32,80.42,113063.0,66.4303,66.5295,66.422,66.5047,113063.0
2020-07-31 15:00:00,80.42,80.54,80.4,80.54,214618.0,66.5047,66.6039,66.4882,66.6039,214618.0
2020-07-31 15:10:00,80.54,80.58,80.46,80.54,316458.0,66.6039,66.637,66.5378,66.6039,316458.0
2020-07-31 15:20:00,80.54,80.68,80.53,80.64,223846.0,66.6039,66.7197,66.5957,66.6866,223846.0
2020-07-31 15:30:00,80.64,80.77,80.59,80.76,238555.0,66.6866,66.7941,66.6453,66.7859,238555.0
2020-07-31 15:40:00,80.75,81.14,80.75,81.12,286285.0,66.7776,67.1001,66.7776,67.0836,286285.0
2020-07-31 15:50:00,81.11,81.41,81.05,81.38,381325.0,67.0753,67.3234,67.0257,67.2986,381325.0
2020-08-03 09:30:00,81.42,81.42,80.43,80.44,178226.0,67.3317,67.3317,66.513,66.5212,178226.0
2020-08-03 09:40:00,80.44,80.5,80.16,80.23,162657.0,66.5212,66.5709,66.2897,66.3476,162657.0
2020-08-03 09:50:00,80.21,80.25,79.93,80.08,149252.0,66.331,66.3641,66.0995,66.2235,149252.0
2020-08-03 10:00:00,80.11,80.32,80.06,80.16,159952.0,66.2483,66.422,66.207,66.2897,159952.0
2020-08-03 10:10:00,80.18,80.2,79.95,80.02,155155.0,66.3062,66.3228,66.116,66.1739,155155.0
2020-08-03 10:20:00,80.03,80.08,79.88,80.07,272445.0,66.1822,66.2235,66.0581,66.2153,272445.0
2020-08-03 10:30:00,80.07,80.31,80.07,80.25,90685.0,66.2153,66.4137,66.2153,66.3641,90685.0
2020-08-03 10:40:00,80.25,80.26,79.99,80.01,113918.0,66.3641,66.3724,66.1491,66.1656,113918.0
2020-08-03 10:50:00,80.01,80.06,79.9,79.97,164169.0,66.1656,66.207,66.0747,66.1326,164169.0
2020-08-03 11:00:00,79.98,80.18,79.98,80.12,95137.0,66.1408,66.3062,66.1408,66.2566,95137.0
2020-08-03 11:10:00,80.11,80.18,80.07,80.15,79096.0,66.2483,66.3062,66.2153,66.2814,79096.0
2020-08-03 11:20:00,80.15,80.21,80.02,80.02,78759.0,66.2814,66.331,66.1739,66.1739,78759.0
2020-08-03 11:30:00,80.02,80.18,79.98,80.17,114253.0,66.1739,66.3062,66.1408,66.298,114253.0
2020-08-03 11:40:00,80.17,80.27,80.15,80.16,96236.0,66.298,66.3807,66.2814,66.2897,96236.0
2020-08-03 11:50:00,80.15,80.19,80.07,80.07,102828.0,66.2814,66.3145,66.2153,66.2153,102828.0
2020-08-03 12:00:00,80.07,80.18,80.06,80.12,94658.0,66.2153,66.3062,66.207,66.2566,94658.0
2020-08-03 12:10:00,80.11,80.19,80.1,80.12,123216.0,66.2483,66.3145,66.2401,66.2566,123216.0
2020-08-03 12:20:00,80.11,80.12,80.03,80.04,99786.0,66.2483,66.2566,66.1822,66.1905,99786.0
2020-08-03 12:30:00,80.04,80.11,80.03,80.08,75304.0,66.1905,66.2483,66.1822,66.2235,75304.0
2020-08-03 12:40:00,80.08,80.21,80.06,80.18,75341.0,66.2235,66.331,66.207,66.3062,75341.0
2020-08-03 12:50:00,80.18,80.21,80.15,80.17,84665.0,66.3062,66.331,66.2814,66.298,84665.0
2020-08-03 13:00:00,80.19,80.2,80.03,80.08,74386.0,66.3145,66.3228,66.1822,66.2235,74386.0
2020-08-03 13:10:00,80.08,80.1,80.01,80.05,110790.0,66.2235,66.2401,66.1656,66.1987,110790.0
2020-08-03 13:20:00,80.04,80.12,80.01,80.09,54454.0,66.1905,66.2566,66.1656,66.2318,54454.0
2020-08-03 13:30:00,80.11,80.15,80.07,80.11,65181.0,66.2483,66.2814,66.2153,66.2483,65181.0
2020-08-03 13:40:00,80.11,80.14,80.08,80.11,57607.0,66.2483,66.2732,66.2235,66.2483,57607.0
2020-08-03 13:50:00,80.12,80.25,80.12,80.23,79717.0,66.2566,66.3641,66.2566,66.3476,79717.0
2020-08-03 14:00:00,80.24,80.38,80.23,80.32,76401.0,66.3558,66.4716,66.3476,66.422,76401.0
2020-08-03 14:10:00,80.32,80.36,80.22,80.23,158709.0,66.422,66.4551,66.3393,66.3476,158709.0
2020-08-03 14:20:00,80.23,80.3,80.22,80.27,73735.0,66.3476,66.4055,66.3393,66.3807,73735.0
2020-08-03 14:30:00,80.28,80.36,80.24,80.36,131458.0,66.3889,66.4551,66.3558,66.4551,131458.0
2020-08-03 14:40:00,80.37,80.42,80.33,80.4,93766.0,66.4634,66.5047,66.4303,66.4882,93766.0
2020-08-03 14:50:00,80.4,80.43,80.35,80.4,114252.0,66.4882,66.513,66.4468,66.4882,114252.0
2020-08-03 15:00:00,80.4,80.47,80.37,80.44,90070.0,66.4882,66.5461,66.4634,66.5212,90070.0
2020-08-03 15:10:00,80.43,80.46,80.35,80.41,95964.0,66.513,66.5378,66.4468,66.4964,95964.0
2020-08-03 15:20:00,80.42,80.43,80.36,80.37,72506.0,66.5047,66.513,66.4551,66.4634,72506.0
2020-08-03 15:30:00,80.37,80.44,80.26,80.35,193820.0,66.4634,66.5212,66.3724,66.4468,193820.0
2020-08-03 15:40:00,80.33,80.39,80.29,80.32,214529.0,66.4303,66.4799,66.3972,66.422,214529.0
2020-08-03 15:50:00,80.32,80.4,80.21,80.31,556512.0,66.422,66.4882,66.331,66.4137,556512.0
2020-08-04 09:30:00,80.17,80.68,80.13,80.28,176650.0,66.298,66.7197,66.2649,66.3889,176650.0
2020-08-04 09:40:00,80.28,80.52,80.15,80.51,113891.0,66.3889,66.5874,66.2814,66.5791,113891.0
2020-08-04 09:50:00,80.5,80.77,80.42,80.76,38006.0,66.5709,66.7941,66.5047,66.7859,38006.0
2020-08-04 10:00:00,80.75,80.99,80.66,80.99,101965.0,66.7776,66.9761,66.7032,66.9761,101965.0
2020-08-04 10:10:00,80.98,81.04,80.8,80.87,65653.0,66.9678,67.0174,66.819,66.8768,65653.0
2020-08-04 10:20:00,80.87,80.94,80.77,80.81,71754.0,66.8768,66.9347,66.7941,66.8272,71754.0
2020-08-04 10:30:00,80.82,80.97,80.7,80.93,54522.0,66.8355,66.9595,66.7363,66.9265,54522.0
2020-08-04 10:40:00,80.94,81.29,80.93,81.29,30943.0,66.9347,67.2242,66.9265,67.2242,30943.0
2020-08-04 10:50:00,81.3,81.35,81.23,81.3,54358.0,67.2324,67.2738,67.1745,67.2324,54358.0
2020-08-04 11:00:00,81.31,81.37,81.19,81.3,74650.0,67.2407,67.2903,67.1415,67.2324,74650.0
2020-08-04 11:10:00,81.3,81.48,81.3,81.42,61489.0,67.2324,67.3813,67.2324,67.3317,61489.0
2020-08-04 11:20:00,81.43,81.71,81.39,81.7,138843.0,67.3399,67.5715,67.3069,67.5632,138843.0
2020-08-04 11:30:00,81.66,81.71,81.56,81.66,44989.0,67.5301,67.5715,67.4474,67.5301,44989.0
2020-08-04 11:40:00,81.66,81.71,81.56,81.57,26000.0,67.5301,67.5715,67.4474,67.4557,26000.0
2020-08-04 11:50:00,81.58,81.64,81.53,81.54,115573.0,67.464,67.5136,67.4226,67.4309,115573.0
2020-08-04 12:00:00,81.54,81.57,81.42,81.42,97477.0,67.4309,67.4557,67.3317,67.3317,97477.0
2020-08-04 12:10:00,81.42,81.44,81.35,81.4,49599.0,67.3317,67.3482,67.2738,67.3151,49599.0
2020-08-04 12:20:00,81.41,81.47,81.33,81.44,72043.0,67.3234,67.373,67.2572,67.3482,72043.0
2020-08-04 12:30:00,81.44,81.45,81.28,81.31,38376.0,67.3482,67.3565,67.2159,67.2407,38376.0
2020-08-04 12:40:00,81.31,81.38,81.3,81.36,38191.0,67.2407,67.2986,67.2324,67.2821,38191.0
2020-08-04 12:50:00,81.36,81.39,81.3,81.31,39459.0,67.2821,67.3069,67.2324,67.2407,39459.0
2020-08-04 13:00:00,81.31,81.39,81.29,81.36,38581.0,67.2407,67.3069,67.2242,67.2821,38581.0
2020-08-04 13:10:00,81.36,81.5,81.36,81.5,36248.0,67.2821,67.3978,67.2821,67.3978,36248.0
2020-08-04 13:20:00,81.5,81.52,81.39,81.41,29883.0,67.3978,67.4144,67.3069,67.3234,29883.0
2020-08-04 13:30:00,81.42,81.42,81.3,81.33,25870.0,67.3317,67.3317,67.2324,67.2572,25870.0
2020-08-04 13:40:00,81.33,81.38,81.3,81.33,32893.0,67.2572,67.2986,67.2324,67.2572,32893.0
2020-08-04 13:50:00,81.33,81.4,81.33,81.37,29523.0,67.2572,67.3151,67.2572,67.2903,29523.0
2020-08-04 14:00:00,81.35,81.36,81.29,81.34,51812.0,67.2738,67.2821,67.2242,67.2655,51812.0
2020-08-04 14:10:00,81.35,81.45,81.34,81.43,32789.0,67.2738,67.3565,67.2655,67.3399,32789.0
2020-08-04 14:20:00,81.44,81.44,81.24,81.26,32258.0,67.3482,67.3482,67.1828,67.1994,32258.0
2020-08-04 14:30:00,81.26,81.27,81.13,81.17,96222.0,67.1994,67.2076,67.0919,67.1249,96222.0
2020-08-04 14:40:00,81.17,81.25,81.12,81.25,114410.0,67.1249,67.1911,67.0836,67.1911,114410.0
2020-08-04 14:50:00,81.25,81.43,81.24,81.43,44786.0,67.1911,67.3399,67.1828,67.3399,44786.0
2020-08-04 15:00:00,81.44,81.5,81.41,81.49,99508.0,67.3482,67.3978,67.3234,67.3896,99508.0
2020-08-04 15:10:00,81.49,81.5,81.39,81.41,147611.0,67.3896,67.3978,67.3069,67.3234,147611.0
2020-08-04 15:20:00,81.41,81.44,81.36,81.4,195583.0,67.3234,67.3482,67.2821,67.3151,195583.0
2020-08-04 15:30:00,81.39,81.44,81.34,81.43,232279.0,67.3069,67.3482,67.2655,67.3399,232279.0
2020-08-04 15:40:00,81.44,81.6,81.41,81.55,395844.0,67.3482,67.4805,67.3234,67.4392,395844.0
2020-08-04 15:50:00,81.55,81.64,81.45,81.54,490687.0,67.4392,67.5136,67.3565,67.4309,490687.0
2020-08-05 09:30:00,81.84,82.12,81.41,81.59,167568.0,67.679,67.9105,67.3234,67.4723,167568.0
2020-08-05 09:40:00,81.61,81.65,81.25,81.26,160026.0,67.4888,67.5219,67.1911,67.1994,160026.0
2020-08-05 09:50:00,81.25,81.34,81.04,81.33,60469.0,67.1911,67.2655,67.0174,67.2572,60469.0
2020-08-05 10:00:00,81.36,81.37,80.89,80.92,44380.0,67.2821,67.2903,66.8934,66.9182,44380.0
2020-08-05 10:10:00,80.92,81.03,80.75,80.84,49659.0,66.9182,67.0092,66.7776,66.852,49659.0
2020-08-05 10:20:00,80.84,81.04,80.8,80.83,179607.0,66.852,67.0174,66.819,66.8438,179607.0
2020-08-05 10:30:00,80.81,80.85,80.7,80.74,26878.0,66.8272,66.8603,66.7363,66.7693,26878.0
2020-08-05 10:40:00,80.73,81.03,80.72,81.02,64737.0,66.7611,67.0092,66.7528,67.0009,64737.0
2020-08-05 10:50:00,81.04,81.05,80.9,80.9,50351.0,67.0174,67.0257,66.9016,66.9016,50351.0
2020-08-05 11:00:00,80.91,80.98,80.77,80.87,40105.0,66.9099,66.9678,66.7941,66.8768,40105.0
2020-08-05 11:10:00,80.88,80.97,80.83,80.88,89796.0,66.8851,66.9595,66.8438,66.8851,89796.0
2020-08-05 11:20:00,80.88,80.95,80.83,80.87,53729.0,66.8851,66.943,66.8438,66.8768,53729.0
2020-08-05 11:30:00,80.87,80.94,80.83,80.85,24128.0,66.8768,66.9347,66.8438,66.8603,24128.0
2020-08-05 11:40:00,80.86,80.96,80.82,80.84,51904.0,66.8686,66.9513,66.8355,66.852,51904.0
2020-08-05 11:50:00,80.85,80.91,80.78,80.87,38400.0,66.8603,66.9099,66.8024,66.8768,38400.0
2020-08-05 12:00:00,80.88,81.0,80.87,80.99,22528.0,66.8851,66.9843,66.8768,66.9761,22528.0
2020-08-05 12:10:00,81.0,81.05,80.96,81.0,74655.0,66.9843,67.0257,66.9513,66.9843,74655.0
2020-08-05 12:20:00,80.99,81.01,80.94,80.98,59528.0,66.9761,66.9926,66.9347,66.9678,59528.0
2020-08-05 12:30:00,80.97,81.07,80.93,81.03,80912.0,66.9595,67.0422,66.9265,67.0092,80912.0
2020-08-05 12:40:00,81.02,81.08,81.0,81.05,45736.0,67.0009,67.0505,66.9843,67.0257,45736.0
2020-08-05 12:50:00,81.05,81.07,81.01,81.05,75072.0,67.0257,67.0422,66.9926,67.0257,75072.0
2020-08-05 13:00:00,81.06,81.07,80.98,81.06,62693.0,67.034,67.0422,66.9678,67.034,62693.0
2020-08-05 13:10:00,81.06,81.09,81.03,81.07,82478.0,67.034,67.0588,67.0092,67.0422,82478.0
2020-08-05 13:20:00,81.08,81.08,81.0,81.02,51423.0,67.0505,67.0505,66.9843,67.0009,51423.0
2020-08-05 13:30:00,81.02,81.05,80.97,81.04,45202.0,67.0009,67.0257,66.9595,67.0174,45202.0
2020-08-05 13:40:00,81.04,81.05,80.94,80.98,81238.0,67.0174,67.0257,66.9347,66.9678,81238.0
2020-08-05 13:50:00,80.98,81.03,80.95,81.0,93964.0,66.9678,67.0092,66.943,66.9843,93964.0
2020-08-05 14:00:00,81.0,81.1,80.94,81.09,129958.0,66.9843,67.067,66.9347,67.0588,129958.0
2020-08-05 14:10:00,81.09,81.1,81.03,81.04,52793.0,67.0588,67.067,67.0092,67.0174,52793.0
2020-08-05 14:20:00,81.04,81.12,81.02,81.09,144954.0,67.0174,67.0836,67.0009,67.0588,144954.0
2020-08-05 14:30:00,81.09,81.11,81.05,81.07,88056.0,67.0588,67.0753,67.0257,67.0422,88056.0
2020-08-05 14:40:00,81.06,81.13,81.06,81.12,81490.0,67.034,67.0919,67.034,67.0836,81490.0
2020-08-05 14:50:00,81.12,81.13,81.06,81.07,83043.0,67.0836,67.0919,67.034,67.0422,83043.0
2020-08-05 15:00:00,81.07,81.17,81.07,81.11,73059.0,67.0422,67.1249,67.0422,67.0753,73059.0
2020-08-05 15:10:00,81.12,81.19,81.1,81.18,81372.0,67.0836,67.1415,67.067,67.1332,81372.0
2020-08-05 15:20:00,81.19,81.19,81.08,81.09,59009.0,67.1415,67.1415,67.0505,67.0588,59009.0
2020-08-05 15:30:00,81.1,81.13,81.04,81.09,90038.0,67.067,67.0919,67.0174,67.0588,90038.0
2020-08-05 15:40:00,81.09,81.11,80.97,80.98,104567.0,67.0588,67.0753,66.9595,66.9678,104567.0
2020-08-05 15:50:00,80.98,81.19,80.95,81.11,156830.0,66.9678,67.1415,66.943,67.0753,156830.0
2020-08-06 09:30:00,80.79,81.08,80.71,80.75,177007.0,66.8107,67.0505,66.7445,66.7776,177007.0
2020-08-06 09:40:00,80.75,81.12,80.71,81.01,64417.0,66.7776,67.0836,66.7445,66.9926,64417.0
2020-08-06 09:50:00,80.99,81.08,80.89,81.0,108450.0,66.9761,67.0505,66.8934,66.9843,108450.0
2020-08-06 10:00:00,81.01,81.04,80.92,81.03,34795.0,66.9926,67.0174,66.9182,67.0092,34795.0
2020-08-06 10:10:00,81.03,81.37,81.0,81.34,65815.0,67.0092,67.2903,66.9843,67.2655,65815.0
2020-08-06 10:20:00,81.36,81.44,81.23,81.33,266652.0,67.2821,67.3482,67.1745,67.2572,266652.0
2020-08-06 10:30:00,81.34,81.43,81.29,81.31,68089.0,67.2655,67.3399,67.2242,67.2407,68089.0
2020-08-06 10:40:00,81.3,81.3,81.13,81.17,64562.0,67.2324,67.2324,67.0919,67.1249,64562.0
2020-08-06 10:50:00,81.17,81.28,81.08,81.23,43165.0,67.1249,67.2159,67.0505,67.1745,43165.0
2020-08-06 11:00:00,81.23,81.28,81.16,81.27,29614.0,67.1745,67.2159,67.1167,67.2076,29614.0
2020-08-06 11:10:00,81.28,81.29,81.16,81.17,22033.0,67.2159,67.2242,67.1167,67.1249,22033.0
2020-08-06 11:20:00,81.18,81.24,81.08,81.08,42815.0,67.1332,67.1828,67.0505,67.0505,42815.0
2020-08-06 11:30:00,81.07,81.1,80.85,80.85,37969.0,67.0422,67.067,66.8603,66.8603,37969.0
2020-08-06 11:40:00,80.85,80.88,80.72,80.79,29468.0,66.8603,66.8851,66.7528,66.8107,29468.0
2020-08-06 11:50:00,80.8,80.83,80.74,80.78,16789.0,66.819,66.8438,66.7693,66.8024,16789.0
2020-08-06 12:00:00,80.78,80.93,80.78,80.88,24281.0,66.8024,66.9265,66.8024,66.8851,24281.0
2020-08-06 12:10:00,80.88,80.94,80.87,80.91,86579.0,66.8851,66.9347,66.8768,66.9099,86579.0
2020-08-06 12:20:00,80.92,81.0,80.89,81.0,45006.0,66.9182,66.9843,66.8934,66.9843,45006.0
2020-08-06 12:30:00,81.0,81.05,80.97,81.05,31504.0,66.9843,67.0257,66.9595,67.0257,31504.0
2020-08-06 12:40:00,81.02,81.12,81.02,81.09,28003.0,67.0009,67.0836,67.0009,67.0588,28003.0
2020-08-06 12:50:00,81.09,81.12,80.98,81.07,177079.0,67.0588,67.0836,66.9678,67.0422,177079.0
2020-08-06 13:00:00,81.06,81.12,81.03,81.08,39866.0,67.034,67.0836,67.0092,67.0505,39866.0
2020-08-06 13:10:00,81.08,81.15,81.07,81.13,21143.0,67.0505,67.1084,67.0422,67.0919,21143.0
2020-08-06 13:20:00,81.12,81.23,81.12,81.22,19414.0,67.0836,67.1745,67.0836,67.1663,19414.0
2020-08-06 13:30:00,81.22,81.24,81.16,81.16,18501.0,67.1663,67.1828,67.1167,67.1167,18501.0
2020-08-06 13:40:00,81.17,81.2,81.15,81.19,32032.0,67.1249,67.1497,67.1084,67.1415,32032.0
2020-08-06 13:50:00,81.18,81.22,81.16,81.2,20426.0,67.1332,67.1663,67.1167,67.1497,20426.0
2020-08-06 14:00:00,81.2,81.33,81.2,81.32,42666.0,67.1497,67.2572,67.1497,67.249,42666.0
2020-08-06 14:10:00,81.33,81.42,81.33,81.38,98777.0,67.2572,67.3317,67.2572,67.2986,98777.0
2020-08-06 14:20:00,81.38,81.42,81.35,81.38,72772.0,67.2986,67.3317,67.2738,67.2986,72772.0
2020-08-06 14:30:00,81.39,81.39,81.32,81.37,36585.0,67.3069,67.3069,67.249,67.2903,36585.0
2020-08-06 14:40:00,81.37,81.38,81.29,81.33,67144.0,67.2903,67.2986,67.2242,67.2572,67144.0
2020-08-06 14:50:00,81.32,81.41,81.32,81.38,48544.0,67.249,67.3234,67.249,67.2986,48544.0
2020-08-06 15:00:00,81.39,81.45,81.38,81.44,246853.0,67.3069,67.3565,67.2986,67.3482,246853.0
2020-08-06 15:10:00,81.44,81.46,81.36,81.42,196819.0,67.3482,67.3647,67.2821,67.3317,196819.0
2020-08-06 15:20:00,81.42,81.44,81.34,81.39,171350.0,67.3317,67.3482,67.2655,67.3069,171350.0
2020-08-06 15:30:00,81.39,81.45,81.29,81.32,190576.0,67.3069,67.3565,67.2242,67.249,190576.0
2020-08-06 15:40:00,81.31,81.33,81.16,81.16,187677.0,67.2407,67.2572,67.1167,67.1167,187677.0
2020-08-06 15:50:00,81.15,81.28,81.11,81.23,262252.0,67.1084,67.2159,67.0753,67.1745,262252.0
2020-08-07 09:30:00,80.93,81.19,80.8,81.08,94630.0,66.9265,67.1415,66.819,67.0505,94630.0
2020-08-07 09:40:00,81.12,81.64,80.99,81.61,120583.0,67.0836,67.5136,66.9761,67.4888,120583.0
2020-08-07 09:50:00,81.62,81.75,81.51,81.51,114670.0,67.4971,67.6046,67.4061,67.4061,114670.0
2020-08-07 10:00:00,81.53,81.85,81.52,81.72,166291.0,67.4226,67.6873,67.4144,67.5798,166291.0
2020-08-07 10:10:00,81.71,81.76,81.53,81.62,46057.0,67.5715,67.6128,67.4226,67.4971,46057.0
2020-08-07 10:20:00,81.62,81.76,81.55,81.75,40394.0,67.4971,67.6128,67.4392,67.6046,40394.0
2020-08-07 10:30:00,81.77,81.92,81.75,81.89,92137.0,67.6211,67.7452,67.6046,67.7203,92137.0
2020-08-07 10:40:00,81.89,81.9,81.78,81.78,54328.0,67.7203,67.7286,67.6294,67.6294,54328.0
2020-08-07 10:50:00,81.79,81.9,81.68,81.74,53049.0,67.6376,67.7286,67.5467,67.5963,53049.0
2020-08-07 11:00:00,81.76,81.9,81.69,81.85,40681.0,67.6128,67.7286,67.555,67.6873,40681.0
2020-08-07 11:10:00,81.85,81.93,81.79,81.82,42743.0,67.6873,67.7534,67.6376,67.6625,42743.0
2020-08-07 11:20:00,81.84,81.91,81.79,81.9,35829.0,67.679,67.7369,67.6376,67.7286,35829.0
2020-08-07 11:30:00,81.91,82.0,81.91,81.98,61765.0,67.7369,67.8113,67.7369,67.7948,61765.0
2020-08-07 11:40:00,81.98,82.09,81.96,82.05,116580.0,67.7948,67.8857,67.7782,67.8527,116580.0
2020-08-07 11:50:00,82.05,82.09,82.0,82.06,148365.0,67.8527,67.8857,67.8113,67.8609,148365.0
2020-08-07 12:00:00,82.06,82.14,82.04,82.12,245500.0,67.8609,67.9271,67.8444,67.9105,245500.0
2020-08-07 12:10:00,82.12,82.18,82.1,82.11,184950.0,67.9105,67.9602,67.894,67.9023,184950.0
2020-08-07 12:20:00,82.1,82.26,82.1,82.26,111349.0,67.894,68.0263,67.894,68.0263,111349.0
2020-08-07 12:30:00,82.25,82.3,82.24,82.28,73747.0,68.0181,68.0594,68.0098,68.0429,73747.0
2020-08-07 12:40:00,82.28,82.41,82.26,82.39,145772.0,68.0429,68.1504,68.0263,68.1338,145772.0
2020-08-07 12:50:00,82.4,82.43,82.29,82.32,69098.0,68.1421,68.1669,68.0511,68.0759,69098.0
2020-08-07 13:00:00,82.31,82.32,82.25,82.28,71153.0,68.0677,68.0759,68.0181,68.0429,71153.0
2020-08-07 13:10:00,82.27,82.4,82.25,82.36,80123.0,68.0346,68.1421,68.0181,68.109,80123.0
2020-08-07 13:20:00,82.36,82.4,82.31,82.33,84421.0,68.109,68.1421,68.0677,68.0842,84421.0
2020-08-07 13:30:00,82.34,82.38,82.3,82.34,66341.0,68.0925,68.1256,68.0594,68.0925,66341.0
2020-08-07 13:40:00,82.34,82.36,82.22,82.22,57443.0,68.0925,68.109,67.9932,67.9932,57443.0
2020-08-07 13:50:00,82.22,82.22,82.08,82.1,117887.0,67.9932,67.9932,67.8775,67.894,117887.0
2020-08-07 14:00:00,82.1,82.2,82.1,82.2,101826.0,67.894,67.9767,67.894,67.9767,101826.0
2020-08-07 14:10:00,82.21,82.25,82.1,82.16,88485.0,67.985,68.0181,67.894,67.9436,88485.0
2020-08-07 14:20:00,82.14,82.17,82.09,82.1,77333.0,67.9271,67.9519,67.8857,67.894,77333.0
2020-08-07 14:30:00,82.11,82.23,82.08,82.16,71908.0,67.9023,68.0015,67.8775,67.9436,71908.0
2020-08-07 14:40:00,82.16,82.18,82.1,82.12,84689.0,67.9436,67.9602,67.894,67.9105,84689.0
2020-08-07 14:50:00,82.12,82.22,82.09,82.21,106073.0,67.9105,67.9932,67.8857,67.985,106073.0
2020-08-07 15:00:00,82.21,82.27,82.18,82.24,94175.0,67.985,68.0346,67.9602,68.0098,94175.0
2020-08-07 15:10:00,82.24,82.28,82.14,82.25,120689.0,68.0098,68.0429,67.9271,68.0181,120689.0
2020-08-07 15:20:00,82.25,82.31,82.17,82.22,84160.0,68.0181,68.0677,67.9519,67.9932,84160.0
2020-08-07 15:30:00,82.22,82.33,82.15,82.32,134590.0,67.9932,68.0842,67.9354,68.0759,134590.0
2020-08-07 15:40:00,82.32,82.39,82.25,82.38,83379.0,68.0759,68.1338,68.0181,68.1256,83379.0
2020-08-07 15:50:00,82.39,82.41,82.29,82.41,341796.0,68.1338,68.1504,68.0511,68.1504,341796.0
2020-08-10 09:30:00,82.64,82.95,82.52,82.6,224232.0,68.3406,68.5969,68.2413,68.3075,224232.0
2020-08-10 09:40:00,82.6,82.6,82.2,82.29,128605.0,68.3075,68.3075,67.9767,68.0511,128605.0
2020-08-10 09:50:00,82.27,82.39,82.21,82.24,83270.0,68.0346,68.1338,67.985,68.0098,83270.0
2020-08-10 10:00:00,82.22,82.42,82.16,82.4,54435.0,67.9932,68.1586,67.9436,68.1421,54435.0
2020-08-10 10:10:00,82.4,82.48,82.35,82.48,105120.0,68.1421,68.2083,68.1008,68.2083,105120.0
2020-08-10 10:20:00,82.48,82.63,82.48,82.62,55964.0,68.2083,68.3323,68.2083,68.324,55964.0
2020-08-10 10:30:00,82.64,82.73,82.62,82.63,50652.0,68.3406,68.415,68.324,68.3323,50652.0
2020-08-10 10:40:00,82.63,82.68,82.53,82.55,71236.0,68.3323,68.3736,68.2496,68.2661,71236.0
2020-08-10 10:50:00,82.54,82.62,82.39,82.4,79308.0,68.2579,68.324,68.1338,68.1421,79308.0
2020-08-10 11:00:00,82.4,82.5,82.39,82.46,65181.0,68.1421,68.2248,68.1338,68.1917,65181.0
2020-08-10 11:10:00,82.45,82.75,82.45,82.71,36473.0,68.1834,68.4315,68.1834,68.3985,36473.0
2020-08-10 11:20:00,82.71,82.88,82.68,82.84,41856.0,68.3985,68.539,68.3736,68.506,41856.0
2020-08-10 11:30:00,82.84,82.94,82.78,82.82,35424.0,68.506,68.5887,68.4563,68.4894,35424.0
2020-08-10 11:40:00,82.84,82.86,82.74,82.78,38355.0,68.506,68.5225,68.4233,68.4563,38355.0
2020-08-10 11:50:00,82.78,83.01,82.73,82.99,92252.0,68.4563,68.6465,68.415,68.63,92252.0
2020-08-10 12:00:00,83.0,83.02,82.97,83.01,35649.0,68.6383,68.6548,68.6135,68.6465,35649.0
2020-08-10 12:10:00,83.01,83.02,82.79,82.82,66359.0,68.6465,68.6548,68.4646,68.4894,66359.0
2020-08-10 12:20:00,82.82,82.85,82.72,82.74,49409.0,68.4894,68.5142,68.4067,68.4233,49409.0
2020-08-10 12:30:00,82.73,82.73,82.66,82.68,60146.0,68.415,68.415,68.3571,68.3736,60146.0
2020-08-10 12:40:00,82.68,82.7,82.61,82.63,39240.0,68.3736,68.3902,68.3158,68.3323,39240.0
2020-08-10 12:50:00,82.63,82.67,82.56,82.65,47622.0,68.3323,68.3654,68.2744,68.3488,47622.0
2020-08-10 13:00:00,82.65,82.65,82.51,82.53,28822.0,68.3488,68.3488,68.2331,68.2496,28822.0
2020-08-10 13:10:00,82.53,82.61,82.5,82.6,22602.0,68.2496,68.3158,68.2248,68.3075,22602.0
2020-08-10 13:20:00,82.6,82.62,82.48,82.53,40170.0,68.3075,68.324,68.2083,68.2496,40170.0
2020-08-10 13:30:00,82.53,82.65,82.53,82.64,22911.0,68.2496,68.3488,68.2496,68.3406,22911.0
2020-08-10 13:40:00,82.66,82.79,82.64,82.79,34850.0,68.3571,68.4646,68.3406,68.4646,34850.0
2020-08-10 13:50:00,82.8,82.8,82.65,82.66,27871.0,68.4729,68.4729,68.3488,68.3571,27871.0
2020-08-10 14:00:00,82.65,82.74,82.62,82.73,37597.0,68.3488,68.4233,68.324,68.415,37597.0
2020-08-10 14:10:00,82.73,82.76,82.57,82.62,35082.0,68.415,68.4398,68.2827,68.324,35082.0
2020-08-10 14:20:00,82.62,82.64,82.5,82.54,34711.0,68.324,68.3406,68.2248,68.2579,34711.0
2020-08-10 14:30:00,82.54,82.57,82.47,82.47,75254.0,68.2579,68.2827,68.2,68.2,75254.0
2020-08-10 14:40:00,82.48,82.58,82.48,82.56,55202.0,68.2083,68.291,68.2083,68.2744,55202.0
2020-08-10 14:50:00,82.56,82.6,82.5,82.55,64241.0,68.2744,68.3075,68.2248,68.2661,64241.0
2020-08-10 15:00:00,82.55,82.66,82.52,82.65,117804.0,68.2661,68.3571,68.2413,68.3488,117804.0
2020-08-10 15:10:00,82.65,82.68,82.54,82.57,98761.0,68.3488,68.3736,68.2579,68.2827,98761.0
2020-08-10 15:20:00,82.58,82.69,82.57,82.65,80252.0,68.291,68.3819,68.2827,68.3488,80252.0
2020-08-10 15:30:00,82.65,82.7,82.61,82.63,112059.0,68.3488,68.3902,68.3158,68.3323,112059.0
2020-08-10 15:40:00,82.64,82.67,82.51,82.54,85883.0,68.3406,68.3654,68.2331,68.2579,85883.0
2020-08-10 15:50:00,82.54,82.6,82.44,82.51,473143.0,68.2579,68.3075,68.1752,68.2331,473143.0
2020-08-11 09:30:00,83.33,83.47,82.82,82.99,212670.0,68.9112,69.027,68.4894,68.63,212670.0
2020-08-11 09:40:00,82.99,83.29,82.81,83.09,87531.0,68.63,68.8781,68.4812,68.7127,87531.0
2020-08-11 09:50:00,83.1,83.12,82.68,82.73,85533.0,68.721,68.7375,68.3736,68.415,85533.0
2020-08-11 10:00:00,82.72,82.92,82.63,82.66,105354.0,68.4067,68.5721,68.3323,68.3571,105354.0
2020-08-11 10:10:00,82.63,82.82,82.6,82.76,74903.0,68.3323,68.4894,68.3075,68.4398,74903.0
2020-08-11 10:20:00,82.77,82.77,82.56,82.64,121701.0,68.4481,68.4481,68.2744,68.3406,121701.0
2020-08-11 10:30:00,82.66,82.68,82.23,82.24,69994.0,68.3571,68.3736,68.0015,68.0098,69994.0
2020-08-11 10:40:00,82.23,82.25,81.9,81.96,110055.0,68.0015,68.0181,67.7286,67.7782,110055.0
2020-08-11 10:50:00,81.97,82.06,81.78,81.8,75974.0,67.7865,67.8609,67.6294,67.6459,75974.0
2020-08-11 11:00:00,81.81,81.88,81.58,81.79,70067.0,67.6542,67.7121,67.464,67.6376,70067.0
2020-08-11 11:10:00,81.77,81.93,81.73,81.9,71592.0,67.6211,67.7534,67.588,67.7286,71592.0
2020-08-11 11:20:00,81.88,81.98,81.87,81.96,56615.0,67.7121,67.7948,67.7038,67.7782,56615.0
2020-08-11 11:30:00,81.96,82.14,81.94,82.03,47635.0,67.7782,67.9271,67.7617,67.8361,47635.0
2020-08-11 11:40:00,82.03,82.15,82.03,82.1,36958.0,67.8361,67.9354,67.8361,67.894,36958.0
2020-08-11 11:50:00,82.11,82.18,82.08,82.17,60633.0,67.9023,67.9602,67.8775,67.9519,60633.0
2020-08-11 12:00:00,82.18,82.19,82.01,82.12,57788.0,67.9602,67.9684,67.8196,67.9105,57788.0
2020-08-11 12:10:00,82.12,82.23,82.06,82.19,112519.0,67.9105,68.0015,67.8609,67.9684,112519.0
2020-08-11 12:20:00,82.19,82.19,82.09,82.12,44398.0,67.9684,67.9684,67.8857,67.9105,44398.0
2020-08-11 12:30:00,82.12,82.15,82.05,82.1,52711.0,67.9105,67.9354,67.8527,67.894,52711.0
2020-08-11 12:40:00,82.09,82.1,82.01,82.08,36450.0,67.8857,67.894,67.8196,67.8775,36450.0
2020-08-11 12:50:00,82.08,82.09,82.03,82.04,79291.0,67.8775,67.8857,67.8361,67.8444,79291.0
2020-08-11 13:00:00,82.03,82.05,81.99,82.03,56118.0,67.8361,67.8527,67.803,67.8361,56118.0
2020-08-11 13:10:00,82.03,82.16,82.03,82.14,108951.0,67.8361,67.9436,67.8361,67.9271,108951.0
2020-08-11 13:20:00,82.14,82.25,82.12,82.23,53497.0,67.9271,68.0181,67.9105,68.0015,53497.0
2020-08-11 13:30:00,82.22,82.4,82.21,82.38,62018.0,67.9932,68.1421,67.985,68.1256,62018.0
2020-08-11 13:40:00,82.38,82.48,82.37,82.38,63655.0,68.1256,68.2083,68.1173,68.1256,63655.0
2020-08-11 13:50:00,82.38,82.4,82.32,82.36,38250.0,68.1256,68.1421,68.0759,68.109,38250.0
2020-08-11 14:00:00,82.36,82.45,82.36,82.39,73505.0,68.109,68.1834,68.109,68.1338,73505.0
2020-08-11 14:10:00,82.38,82.45,82.33,82.43,113266.0,68.1256,68.1834,68.0842,68.1669,113266.0
2020-08-11 14:20:00,82.42,82.44,82.2,82.22,93278.0,68.1586,68.1752,67.9767,67.9932,93278.0
2020-08-11 14:30:00,82.23,82.31,82.18,82.22,106644.0,68.0015,68.0677,67.9602,67.9932,106644.0
2020-08-11 14:40:00,82.22,82.29,82.07,82.09,147120.0,67.9932,68.0511,67.8692,67.8857,147120.0
2020-08-11 14:50:00,82.1,82.23,82.07,82.21,49536.0,67.894,68.0015,67.8692,67.985,49536.0
2020-08-11 15:00:00,82.21,82.21,82.06,82.1,131448.0,67.985,67.985,67.8609,67.894,131448.0
2020-08-11 15:10:00,82.08,82.22,81.63,81.66,180883.0,67.8775,67.9932,67.5053,67.5301,180883.0
2020-08-11 15:20:00,81.67,81.88,81.64,81.79,82350.0,67.5384,67.7121,67.5136,67.6376,82350.0
2020-08-11 15:30:00,81.8,81.85,81.54,81.62,105410.0,67.6459,67.6873,67.4309,67.4971,105410.0
2020-08-11 15:40:00,81.66,81.76,81.41,81.42,105359.0,67.5301,67.6128,67.3234,67.3317,105359.0
2020-08-11 15:50:00,81.41,81.41,81.02,81.33,947393.0,67.3234,67.3234,67.0009,67.2572,947393.0
2020-08-12 09:30:00,81.97,82.23,81.81,81.95,163708.0,67.7865,68.0015,67.6542,67.77,163708.0
2020-08-12 09:40:00,81.94,81.97,81.67,81.87,103310.0,67.7617,67.7865,67.5384,67.7038,103310.0
2020-08-12 09:50:00,81.86,82.07,81.7,82.01,83531.0,67.6955,67.8692,67.5632,67.8196,83531.0
2020-08-12 10:00:00,82.0,82.26,81.91,82.19,69822.0,67.8113,68.0263,67.7369,67.9684,69822.0
2020-08-12 10:10:00,82.21,82.26,81.96,82.0,30679.0,67.985,68.0263,67.7782,67.8113,30679.0
2020-08-12 10:20:00,81.98,82.14,81.94,82.04,22591.0,67.7948,67.9271,67.7617,67.8444,22591.0
2020-08-12 10:30:00,82.04,82.11,81.97,82.07,34167.0,67.8444,67.9023,67.7865,67.8692,34167.0
2020-08-12 10:40:00,82.08,82.13,81.9,81.93,33880.0,67.8775,67.9188,67.7286,67.7534,33880.0
2020-08-12 10:50:00,81.93,81.99,81.74,81.82,38595.0,67.7534,67.803,67.5963,67.6625,38595.0
2020-08-12 11:00:00,81.8,81.94,81.78,81.84,17414.0,67.6459,67.7617,67.6294,67.679,17414.0
2020-08-12 11:10:00,81.85,81.86,81.71,81.8,29946.0,67.6873,67.6955,67.5715,67.6459,29946.0
2020-08-12 11:20:00,81.79,81.83,81.72,81.76,56754.0,67.6376,67.6707,67.5798,67.6128,56754.0
2020-08-12 11:30:00,81.76,81.86,81.75,81.76,35462.0,67.6128,67.6955,67.6046,67.6128,35462.0
2020-08-12 11:40:00,81.76,81.81,81.64,81.71,24083.0,67.6128,67.6542,67.5136,67.5715,24083.0
2020-08-12 11:50:00,81.72,81.84,81.67,81.81,16835.0,67.5798,67.679,67.5384,67.6542,16835.0
2020-08-12 12:00:00,81.82,81.89,81.77,81.79,28368.0,67.6625,67.7203,67.6211,67.6376,28368.0
2020-08-12 12:10:00,81.79,81.99,81.79,81.9,25410.0,67.6376,67.803,67.6376,67.7286,25410.0
2020-08-12 12:20:00,81.9,82.02,81.87,81.98,55995.0,67.7286,67.8279,67.7038,67.7948,55995.0
2020-08-12 12:30:00,81.96,82.04,81.92,82.02,15668.0,67.7782,67.8444,67.7452,67.8279,15668.0
2020-08-12 12:40:00,82.03,82.03,81.97,81.97,16704.0,67.8361,67.8361,67.7865,67.7865,16704.0
2020-08-12 12:50:00,81.95,81.97,81.89,81.92,16545.0,67.77,67.7865,67.7203,67.7452,16545.0
2020-08-12 13:00:00,81.94,81.97,81.8,81.82,28549.0,67.7617,67.7865,67.6459,67.6625,28549.0
2020-08-12 13:10:00,81.83,81.87,81.75,81.8,53563.0,67.6707,67.7038,67.6046,67.6459,53563.0
2020-08-12 13:20:00,81.79,81.8,81.73,81.79,34187.0,67.6376,67.6459,67.588,67.6376,34187.0
2020-08-12 13:30:00,81.8,81.9,81.79,81.88,25278.0,67.6459,67.7286,67.6376,67.7121,25278.0
2020-08-12 13:40:00,81.89,81.95,81.86,81.93,23287.0,67.7203,67.77,67.6955,67.7534,23287.0
2020-08-12 13:50:00,81.93,82.03,81.93,82.03,18862.0,67.7534,67.8361,67.7534,67.8361,18862.0
2020-08-12 14:00:00,82.01,82.04,81.93,81.93,34225.0,67.8196,67.8444,67.7534,67.7534,34225.0
2020-08-12 14:10:00,81.94,81.98,81.91,81.98,24969.0,67.7617,67.7948,67.7369,67.7948,24969.0
2020-08-12 14:20:00,81.99,82.04,81.97,81.98,38764.0,67.803,67.8444,67.7865,67.7948,38764.0
2020-08-12 14:30:00,81.99,82.03,81.93,81.98,28660.0,67.803,67.8361,67.7534,67.7948,28660.0
2020-08-12 14:40:00,81.98,82.11,81.98,82.11,35459.0,67.7948,67.9023,67.7948,67.9023,35459.0
2020-08-12 14:50:00,82.1,82.2,82.09,82.16,35863.0,67.894,67.9767,67.8857,67.9436,35863.0
2020-08-12 15:00:00,82.16,82.16,82.09,82.1,50980.0,67.9436,67.9436,67.8857,67.894,50980.0
2020-08-12 15:10:00,82.11,82.23,82.11,82.2,99656.0,67.9023,68.0015,67.9023,67.9767,99656.0
2020-08-12 15:20:00,82.2,82.28,82.19,82.23,77919.0,67.9767,68.0429,67.9684,68.0015,77919.0
2020-08-12 15:30:00,82.23,82.24,82.01,82.11,99234.0,68.0015,68.0098,67.8196,67.9023,99234.0
2020-08-12 15:40:00,82.11,82.21,82.09,82.15,112697.0,67.9023,67.985,67.8857,67.9354,112697.0
2020-08-12 15:50:00,82.16,82.26,82.09,82.17,167605.0,67.9436,68.0263,67.8857,67.9519,167605.0
2020-08-13 09:30:00,81.88,81.98,81.64,81.84,96916.0,67.7121,67.7948,67.5136,67.679,96916.0
2020-08-13 09:40:00,81.85,82.27,81.85,82.24,66686.0,67.6873,68.0346,67.6873,68.0098,66686.0
2020-08-13 09:50:00,82.24,82.57,82.24,82.53,57605.0,68.0098,68.2827,68.0098,68.2496,57605.0
2020-08-13 10:00:00,82.54,82.55,82.27,82.42,101427.0,68.2579,68.2661,68.0346,68.1586,101427.0
2020-08-13 10:10:00,82.42,82.5,82.26,82.45,83669.0,68.1586,68.2248,68.0263,68.1834,83669.0
2020-08-13 10:20:00,82.45,82.45,82.09,82.09,43749.0,68.1834,68.1834,67.8857,67.8857,43749.0
2020-08-13 10:30:00,82.09,82.16,81.84,81.84,78971.0,67.8857,67.9436,67.679,67.679,78971.0
2020-08-13 10:40:00,81.84,81.91,81.77,81.82,89948.0,67.679,67.7369,67.6211,67.6625,89948.0
2020-08-13 10:50:00,81.81,81.92,81.76,81.85,113087.0,67.6542,67.7452,67.6128,67.6873,113087.0
2020-08-13 11:00:00,81.87,81.87,81.76,81.78,56251.0,67.7038,67.7038,67.6128,67.6294,56251.0
2020-08-13 11:10:00,81.78,81.85,81.74,81.78,48812.0,67.6294,67.6873,67.5963,67.6294,48812.0
2020-08-13 11:20:00,81.78,81.8,81.69,81.69,38805.0,67.6294,67.6459,67.555,67.555,38805.0
2020-08-13 11:30:00,81.7,81.74,81.56,81.59,27813.0,67.5632,67.5963,67.4474,67.4723,27813.0
2020-08-13 11:40:00,81.61,81.79,81.6,81.62,39430.0,67.4888,67.6376,67.4805,67.4971,39430.0
2020-08-13 11:50:00,81.62,81.69,81.62,81.66,40332.0,67.4971,67.555,67.4971,67.5301,40332.0
2020-08-13 12:00:00,81.67,81.7,81.64,81.65,24262.0,67.5384,67.5632,67.5136,67.5219,24262.0
2020-08-13 12:10:00,81.65,81.65,81.42,81.42,58574.0,67.5219,67.5219,67.3317,67.3317,58574.0
2020-08-13 12:20:00,81.42,81.48,81.39,81.41,37697.0,67.3317,67.3813,67.3069,67.3234,37697.0
2020-08-13 12:30:00,81.42,81.45,81.34,81.45,26047.0,67.3317,67.3565,67.2655,67.3565,26047.0
2020-08-13 12:40:00,81.45,81.6,81.41,81.6,20926.0,67.3565,67.4805,67.3234,67.4805,20926.0
2020-08-13 12:50:00,81.61,81.72,81.6,81.72,39837.0,67.4888,67.5798,67.4805,67.5798,39837.0
2020-08-13 13:00:00,81.71,81.75,81.66,81.73,22681.0,67.5715,67.6046,67.5301,67.588,22681.0
2020-08-13 13:10:00,81.72,81.82,81.69,81.78,25768.0,67.5798,67.6625,67.555,67.6294,25768.0
2020-08-13 13:20:00,81.79,81.83,81.72,81.73,48268.0,67.6376,67.6707,67.5798,67.588,48268.0
2020-08-13 13:30:00,81.72,81.75,81.59,81.66,74457.0,67.5798,67.6046,67.4723,67.5301,74457.0
2020-08-13 13:40:00,81.67,81.76,81.66,81.73,68486.0,67.5384,67.6128,67.5301,67.588,68486.0
2020-08-13 13:50:00,81.73,81.75,81.61,81.62,27648.0,67.588,67.6046,67.4888,67.4971,27648.0
2020-08-13 14:00:00,81.62,81.64,81.52,81.57,43406.0,67.4971,67.5136,67.4144,67.4557,43406.0
2020-08-13 14:10:00,81.56,81.57,81.39,81.4,34547.0,67.4474,67.4557,67.3069,67.3151,34547.0
2020-08-13 14:20:00,81.42,81.46,81.29,81.41,38620.0,67.3317,67.3647,67.2242,67.3234,38620.0
2020-08-13 14:30:00,81.4,81.47,81.26,81.29,40069.0,67.3151,67.373,67.1994,67.2242,40069.0
2020-08-13 14:40:00,81.27,81.42,81.23,81.34,44994.0,67.2076,67.3317,67.1745,67.2655,44994.0
2020-08-13 14:50:00,81.34,81.35,81.14,81.25,103497.0,67.2655,67.2738,67.1001,67.1911,103497.0
2020-08-13 15:00:00,81.27,81.34,80.96,80.96,721820.0,67.2076,67.2655,66.9513,66.9513,721820.0
2020-08-13 15:10:00,80.95,81.15,80.93,81.14,92896.0,66.943,67.1084,66.9265,67.1001,92896.0
2020-08-13 15:20:00,81.16,81.34,81.16,81.28,49130.0,67.1167,67.2655,67.1167,67.2159,49130.0
2020-08-13 15:30:00,81.29,81.36,81.16,81.16,64667.0,67.2242,67.2821,67.1167,67.1167,64667.0
2020-08-13 15:40:00,81.17,81.22,81.0,81.02,109525.0,67.1249,67.1663,66.9843,67.0009,109525.0
2020-08-13 15:50:00,81.02,81.18,80.98,81.12,252405.0,67.0009,67.1332,66.9678,67.0836,252405.0
2020-08-14 09:30:00,80.93,81.13,80.84,80.87,162655.0,66.9265,67.0919,66.852,66.8768,162655.0
2020-08-14 09:40:00,80.86,81.26,80.84,81.26,195042.0,66.8686,67.1994,66.852,67.1994,195042.0
2020-08-14 09:50:00,81.26,81.47,80.94,81.47,157029.0,67.1994,67.373,66.9347,67.373,157029.0
2020-08-14 10:00:00,81.45,81.53,81.36,81.53,43098.0,67.3565,67.4226,67.2821,67.4226,43098.0
2020-08-14 10:10:00,81.54,81.57,81.3,81.51,61273.0,67.4309,67.4557,67.2324,67.4061,61273.0
2020-08-14 10:20:00,81.53,81.7,81.48,81.62,52329.0,67.4226,67.5632,67.3813,67.4971,52329.0
2020-08-14 10:30:00,81.64,81.82,81.61,81.69,30149.0,67.5136,67.6625,67.4888,67.555,30149.0
2020-08-14 10:40:00,81.7,81.78,81.62,81.64,43474.0,67.5632,67.6294,67.4971,67.5136,43474.0
2020-08-14 10:50:00,81.66,81.76,81.56,81.65,25297.0,67.5301,67.6128,67.4474,67.5219,25297.0
2020-08-14 11:00:00,81.64,81.67,81.56,81.58,46162.0,67.5136,67.5384,67.4474,67.464,46162.0
2020-08-14 11:10:00,81.57,81.71,81.55,81.67,83153.0,67.4557,67.5715,67.4392,67.5384,83153.0
2020-08-14 11:20:00,81.67,81.72,81.53,81.57,21536.0,67.5384,67.5798,67.4226,67.4557,21536.0
2020-08-14 11:30:00,81.57,81.59,81.51,81.53,24709.0,67.4557,67.4723,67.4061,67.4226,24709.0
2020-08-14 11:40:00,81.53,81.63,81.46,81.58,24194.0,67.4226,67.5053,67.3647,67.464,24194.0
2020-08-14 11:50:00,81.56,81.65,81.54,81.64,25336.0,67.4474,67.5219,67.4309,67.5136,25336.0
2020-08-14 12:00:00,81.65,81.68,81.63,81.66,48120.0,67.5219,67.5467,67.5053,67.5301,48120.0
2020-08-14 12:10:00,81.66,81.67,81.53,81.53,133143.0,67.5301,67.5384,67.4226,67.4226,133143.0
2020-08-14 12:20:00,81.52,81.55,81.48,81.48,36443.0,67.4144,67.4392,67.3813,67.3813,36443.0
2020-08-14 12:30:00,81.48,81.66,81.47,81.6,192776.0,67.3813,67.5301,67.373,67.4805,192776.0
2020-08-14 12:40:00,81.61,81.62,81.57,81.62,236173.0,67.4888,67.4971,67.4557,67.4971,236173.0
2020-08-14 12:50:00,81.61,81.69,81.58,81.68,155571.0,67.4888,67.555,67.464,67.5467,155571.0
2020-08-14 13:00:00,81.67,81.68,81.59,81.62,50063.0,67.5384,67.5467,67.4723,67.4971,50063.0
2020-08-14 13:10:00,81.6,81.76,81.6,81.75,71742.0,67.4805,67.6128,67.4805,67.6046,71742.0
2020-08-14 13:20:00,81.75,81.78,81.7,81.77,88457.0,67.6046,67.6294,67.5632,67.6211,88457.0
2020-08-14 13:30:00,81.79,81.84,81.76,81.81,28591.0,67.6376,67.679,67.6128,67.6542,28591.0
2020-08-14 13:40:00,81.82,81.9,81.81,81.84,28605.0,67.6625,67.7286,67.6542,67.679,28605.0
2020-08-14 13:50:00,81.83,81.91,81.81,81.84,20156.0,67.6707,67.7369,67.6542,67.679,20156.0
2020-08-14 14:00:00,81.84,81.84,81.74,81.76,58630.0,67.679,67.679,67.5963,67.6128,58630.0
2020-08-14 14:10:00,81.77,81.78,81.71,81.73,27358.0,67.6211,67.6294,67.5715,67.588,27358.0
2020-08-14 14:20:00,81.73,81.77,81.67,81.69,33240.0,67.588,67.6211,67.5384,67.555,33240.0
2020-08-14 14:30:00,81.69,81.7,81.61,81.64,27877.0,67.555,67.5632,67.4888,67.5136,27877.0
2020-08-14 14:40:00,81.64,81.64,81.47,81.48,68840.0,67.5136,67.5136,67.373,67.3813,68840.0
2020-08-14 14:50:00,81.47,81.5,81.39,81.42,31503.0,67.373,67.3978,67.3069,67.3317,31503.0
2020-08-14 15:00:00,81.43,81.45,81.37,81.38,24978.0,67.3399,67.3565,67.2903,67.2986,24978.0
2020-08-14 15:10:00,81.36,81.37,81.21,81.23,114503.0,67.2821,67.2903,67.158,67.1745,114503.0
2020-08-14 15:20:00,81.23,81.25,81.14,81.17,40713.0,67.1745,67.1911,67.1001,67.1249,40713.0
2020-08-14 15:30:00,81.17,81.17,80.97,80.98,60674.0,67.1249,67.1249,66.9595,66.9678,60674.0
2020-08-14 15:40:00,80.98,81.14,80.91,80.92,149078.0,66.9678,67.1001,66.9099,66.9182,149078.0
2020-08-14 15:50:00,80.92,81.18,80.88,81.15,226361.0,66.9182,67.1332,66.8851,67.1084,226361.0
2020-08-17 09:30:00,81.2,81.21,80.83,81.02,371184.0,67.1497,67.158,66.8438,67.0009,371184.0
2020-08-17 09:40:00,81.02,81.24,80.94,81.21,40718.0,67.0009,67.1828,66.9347,67.158,40718.0
2020-08-17 09:50:00,81.2,81.24,81.09,81.21,59378.0,67.1497,67.1828,67.0588,67.158,59378.0
2020-08-17 10:00:00,81.22,81.4,81.13,81.17,58944.0,67.1663,67.3151,67.0919,67.1249,58944.0
2020-08-17 10:10:00,81.18,81.44,81.17,81.39,61711.0,67.1332,67.3482,67.1249,67.3069,61711.0
2020-08-17 10:20:00,81.42,81.61,81.42,81.53,50519.0,67.3317,67.4888,67.3317,67.4226,50519.0
2020-08-17 10:30:00,81.55,81.56,81.41,81.45,33381.0,67.4392,67.4474,67.3234,67.3565,33381.0
2020-08-17 10:40:00,81.45,81.59,81.44,81.47,22840.0,67.3565,67.4723,67.3482,67.373,22840.0
2020-08-17 10:50:00,81.47,81.54,81.44,81.45,37290.0,67.373,67.4309,67.3482,67.3565,37290.0
2020-08-17 11:00:00,81.46,81.52,81.35,81.41,64838.0,67.3647,67.4144,67.2738,67.3234,64838.0
2020-08-17 11:10:00,81.41,81.49,81.38,81.4,29064.0,67.3234,67.3896,67.2986,67.3151,29064.0
2020-08-17 11:20:00,81.39,81.5,81.36,81.47,61058.0,67.3069,67.3978,67.2821,67.373,61058.0
2020-08-17 11:30:00,81.45,81.51,81.43,81.49,22089.0,67.3565,67.4061,67.3399,67.3896,22089.0
2020-08-17 11:40:00,81.47,81.53,81.42,81.46,22408.0,67.373,67.4226,67.3317,67.3647,22408.0
2020-08-17 11:50:00,81.45,81.53,81.41,81.53,24186.0,67.3565,67.4226,67.3234,67.4226,24186.0
2020-08-17 12:00:00,81.53,81.56,81.44,81.44,21975.0,67.4226,67.4474,67.3482,67.3482,21975.0
2020-08-17 12:10:00,81.45,81.54,81.44,81.49,29047.0,67.3565,67.4309,67.3482,67.3896,29047.0
2020-08-17 12:20:00,81.48,81.49,81.38,81.44,29451.0,67.3813,67.3896,67.2986,67.3482,29451.0
2020-08-17 12:30:00,81.46,81.55,81.44,81.54,40822.0,67.3647,67.4392,67.3482,67.4309,40822.0
2020-08-17 12:40:00,81.54,81.63,81.51,81.63,22861.0,67.4309,67.5053,67.4061,67.5053,22861.0
2020-08-17 12:50:00,81.62,81.72,81.6,81.71,41481.0,67.4971,67.5798,67.4805,67.5715,41481.0
2020-08-17 13:00:00,81.7,81.71,81.54,81.56,28271.0,67.5632,67.5715,67.4309,67.4474,28271.0
2020-08-17 13:10:00,81.56,81.59,81.47,81.48,32631.0,67.4474,67.4723,67.373,67.3813,32631.0
2020-08-17 13:20:00,81.48,81.53,81.44,81.48,13725.0,67.3813,67.4226,67.3482,67.3813,13725.0
2020-08-17 13:30:00,81.49,81.55,81.47,81.53,26453.0,67.3896,67.4392,67.373,67.4226,26453.0
2020-08-17 13:40:00,81.53,81.68,81.53,81.68,38231.0,67.4226,67.5467,67.4226,67.5467,38231.0
2020-08-17 13:50:00,81.67,81.75,81.67,81.71,25808.0,67.5384,67.6046,67.5384,67.5715,25808.0
2020-08-17 14:00:00,81.71,81.74,81.58,81.61,51945.0,67.5715,67.5963,67.464,67.4888,51945.0
2020-08-17 14:10:00,81.61,81.71,81.56,81.65,200830.0,67.4888,67.5715,67.4474,67.5219,200830.0
2020-08-17 14:20:00,81.65,81.65,81.58,81.64,56724.0,67.5219,67.5219,67.464,67.5136,56724.0
2020-08-17 14:30:00,81.64,81.7,81.62,81.65,36153.0,67.5136,67.5632,67.4971,67.5219,36153.0
2020-08-17 14:40:00,81.65,81.69,81.59,81.61,53378.0,67.5219,67.555,67.4723,67.4888,53378.0
2020-08-17 14:50:00,81.62,81.66,81.57,81.57,43851.0,67.4971,67.5301,67.4557,67.4557,43851.0
2020-08-17 15:00:00,81.57,81.67,81.57,81.64,66457.0,67.4557,67.5384,67.4557,67.5136,66457.0
2020-08-17 15:10:00,81.64,81.71,81.61,81.71,41162.0,67.5136,67.5715,67.4888,67.5715,41162.0
2020-08-17 15:20:00,81.7,81.73,81.67,81.67,53021.0,67.5632,67.588,67.5384,67.5384,53021.0
2020-08-17 15:30:00,81.68,81.81,81.68,81.75,51353.0,67.5467,67.6542,67.5467,67.6046,51353.0
2020-08-17 15:40:00,81.76,81.82,81.71,81.75,195948.0,67.6128,67.6625,67.5715,67.6046,195948.0
2020-08-17 15:50:00,81.74,81.85,81.69,81.83,175681.0,67.5963,67.6873,67.555,67.6707,175681.0
2020-08-18 09:30:00,81.81,81.91,81.35,81.4,132929.0,67.6542,67.7369,67.2738,67.3151,132929.0
2020-08-18 09:40:00,81.36,81.5,81.33,81.42,152415.0,67.2821,67.3978,67.2572,67.3317,152415.0
2020-08-18 09:50:00,81.41,81.53,81.3,81.44,131185.0,67.3234,67.4226,67.2324,67.3482,131185.0
2020-08-18 10:00:00,81.47,81.47,81.16,81.16,54089.0,67.373,67.373,67.1167,67.1167,54089.0
2020-08-18 10:10:00,81.16,81.33,81.08,81.29,52399.0,67.1167,67.2572,67.0505,67.2242,52399.0
2020-08-18 10:20:00,81.31,81.34,81.04,81.07,203570.0,67.2407,67.2655,67.0174,67.0422,203570.0
2020-08-18 10:30:00,81.07,81.2,80.97,81.09,185987.0,67.0422,67.1497,66.9595,67.0588,185987.0
2020-08-18 10:40:00,81.1,81.14,80.92,80.98,111564.0,67.067,67.1001,66.9182,66.9678,111564.0
2020-08-18 10:50:00,80.99,81.14,80.99,81.13,149307.0,66.9761,67.1001,66.9761,67.0919,149307.0
2020-08-18 11:00:00,81.13,81.2,80.98,81.0,107215.0,67.0919,67.1497,66.9678,66.9843,107215.0
2020-08-18 11:10:00,81.01,81.1,80.96,81.09,130902.0,66.9926,67.067,66.9513,67.0588,130902.0
2020-08-18 11:20:00,81.1,81.14,81.01,81.14,88274.0,67.067,67.1001,66.9926,67.1001,88274.0
2020-08-18 11:30:00,81.15,81.17,81.04,81.06,91515.0,67.1084,67.1249,67.0174,67.034,91515.0
2020-08-18 11:40:00,81.09,81.24,81.09,81.23,42698.0,67.0588,67.1828,67.0588,67.1745,42698.0
2020-08-18 11:50:00,81.23,81.23,81.15,81.19,95431.0,67.1745,67.1745,67.1084,67.1415,95431.0
2020-08-18 12:00:00,81.2,81.27,81.19,81.22,47793.0,67.1497,67.2076,67.1415,67.1663,47793.0
2020-08-18 12:10:00,81.23,81.34,81.23,81.34,54762.0,67.1745,67.2655,67.1745,67.2655,54762.0
2020-08-18 12:20:00,81.35,81.46,81.35,81.46,39939.0,67.2738,67.3647,67.2738,67.3647,39939.0
2020-08-18 12:30:00,81.46,81.56,81.45,81.56,36089.0,67.3647,67.4474,67.3565,67.4474,36089.0
2020-08-18 12:40:00,81.58,81.7,81.55,81.68,56353.0,67.464,67.5632,67.4392,67.5467,56353.0
2020-08-18 12:50:00,81.67,81.7,81.62,81.63,92262.0,67.5384,67.5632,67.4971,67.5053,92262.0
2020-08-18 13:00:00,81.63,81.68,81.55,81.56,23296.0,67.5053,67.5467,67.4392,67.4474,23296.0
2020-08-18 13:10:00,81.56,81.6,81.54,81.6,19089.0,67.4474,67.4805,67.4309,67.4805,19089.0
2020-08-18 13:20:00,81.59,81.62,81.56,81.57,46373.0,67.4723,67.4971,67.4474,67.4557,46373.0
2020-08-18 13:30:00,81.57,81.64,81.55,81.64,30212.0,67.4557,67.5136,67.4392,67.5136,30212.0
2020-08-18 13:40:00,81.63,81.65,81.55,81.61,33910.0,67.5053,67.5219,67.4392,67.4888,33910.0
2020-08-18 13:50:00,81.62,81.68,81.58,81.68,33379.0,67.4971,67.5467,67.464,67.5467,33379.0
2020-08-18 14:00:00,81.68,81.72,81.66,81.71,36134.0,67.5467,67.5798,67.5301,67.5715,36134.0
2020-08-18 14:10:00,81.71,81.71,81.58,81.6,23041.0,67.5715,67.5715,67.464,67.4805,23041.0
2020-08-18 14:20:00,81.6,81.61,81.57,81.58,28309.0,67.4805,67.4888,67.4557,67.464,28309.0
2020-08-18 14:30:00,81.59,81.68,81.58,81.66,31739.0,67.4723,67.5467,67.464,67.5301,31739.0
2020-08-18 14:40:00,81.64,81.67,81.61,81.62,26609.0,67.5136,67.5384,67.4888,67.4971,26609.0
2020-08-18 14:50:00,81.62,81.68,81.6,81.67,78516.0,67.4971,67.5467,67.4805,67.5384,78516.0
2020-08-18 15:00:00,81.67,81.67,81.56,81.56,25447.0,67.5384,67.5384,67.4474,67.4474,25447.0
2020-08-18 15:10:00,81.57,81.64,81.49,81.56,43277.0,67.4557,67.5136,67.3896,67.4474,43277.0
2020-08-18 15:20:00,81.56,81.58,81.46,81.47,71567.0,67.4474,67.464,67.3647,67.373,71567.0
2020-08-18 15:30:00,81.47,81.53,81.46,81.5,67315.0,67.373,67.4226,67.3647,67.3978,67315.0
2020-08-18 15:40:00,81.49,81.55,81.46,81.46,67520.0,67.3896,67.4392,67.3647,67.3647,67520.0
2020-08-18 15:50:00,81.46,81.47,81.3,81.43,485229.0,67.3647,67.373,67.2324,67.3399,485229.0
2020-08-19 09:30:00,81.61,81.67,80.89,80.94,170494.0,67.4888,67.5384,66.8934,66.9347,170494.0
2020-08-19 09:40:00,80.9,81.15,80.87,81.07,44407.0,66.9016,67.1084,66.8768,67.0422,44407.0
2020-08-19 09:50:00,81.08,81.14,80.74,80.74,52247.0,67.0505,67.1001,66.7693,66.7693,52247.0
2020-08-19 10:00:00,80.72,80.89,80.68,80.78,74406.0,66.7528,66.8934,66.7197,66.8024,74406.0
2020-08-19 10:10:00,80.8,80.82,80.31,80.37,74012.0,66.819,66.8355,66.4137,66.4634,74012.0
2020-08-19 10:20:00,80.36,80.42,80.26,80.39,49420.0,66.4551,66.5047,66.3724,66.4799,49420.0
2020-08-19 10:30:00,80.36,80.36,80.12,80.15,178788.0,66.4551,66.4551,66.2566,66.2814,178788.0
2020-08-19 10:40:00,80.14,80.23,80.13,80.16,186615.0,66.2732,66.3476,66.2649,66.2897,186615.0
2020-08-19 10:50:00,80.15,80.24,79.92,79.92,354732.0,66.2814,66.3558,66.0912,66.0912,354732.0
2020-08-19 11:00:00,79.93,80.32,79.84,80.27,105687.0,66.0995,66.422,66.0251,66.3807,105687.0
2020-08-19 11:10:00,80.26,80.29,80.18,80.29,185729.0,66.3724,66.3972,66.3062,66.3972,185729.0
2020-08-19 11:20:00,80.32,80.41,80.23,80.35,119214.0,66.422,66.4964,66.3476,66.4468,119214.0
2020-08-19 11:30:00,80.36,80.49,80.34,80.45,39006.0,66.4551,66.5626,66.4385,66.5295,39006.0
2020-08-19 11:40:00,80.44,80.46,80.29,80.31,62719.0,66.5212,66.5378,66.3972,66.4137,62719.0
2020-08-19 11:50:00,80.32,80.38,80.3,80.32,22031.0,66.422,66.4716,66.4055,66.422,22031.0
2020-08-19 12:00:00,80.32,80.32,80.13,80.14,43071.0,66.422,66.422,66.2649,66.2732,43071.0
2020-08-19 12:10:00,80.14,80.36,80.12,80.36,40808.0,66.2732,66.4551,66.2566,66.4551,40808.0
2020-08-19 12:20:00,80.35,80.4,80.3,80.4,32277.0,66.4468,66.4882,66.4055,66.4882,32277.0
2020-08-19 12:30:00,80.4,80.48,80.36,80.47,56337.0,66.4882,66.5543,66.4551,66.5461,56337.0
2020-08-19 12:40:00,80.48,80.5,80.37,80.39,36603.0,66.5543,66.5709,66.4634,66.4799,36603.0
2020-08-19 12:50:00,80.37,80.37,80.28,80.3,23946.0,66.4634,66.4634,66.3889,66.4055,23946.0
2020-08-19 13:00:00,80.31,80.43,80.3,80.39,24982.0,66.4137,66.513,66.4055,66.4799,24982.0
2020-08-19 13:10:00,80.4,80.42,80.34,80.38,28282.0,66.4882,66.5047,66.4385,66.4716,28282.0
2020-08-19 13:20:00,80.37,80.49,80.35,80.46,16863.0,66.4634,66.5626,66.4468,66.5378,16863.0
2020-08-19 13:30:00,80.46,80.5,80.4,80.41,20089.0,66.5378,66.5709,66.4882,66.4964,20089.0
2020-08-19 13:40:00,80.4,80.41,80.36,80.38,21224.0,66.4882,66.4964,66.4551,66.4716,21224.0
2020-08-19 13:50:00,80.38,80.47,80.38,80.41,25054.0,66.4716,66.5461,66.4716,66.4964,25054.0
2020-08-19 14:00:00,80.41,80.47,80.31,80.38,51589.0,66.4964,66.5461,66.4137,66.4716,51589.0
2020-08-19 14:10:00,80.37,80.4,80.21,80.24,69995.0,66.4634,66.4882,66.331,66.3558,69995.0
2020-08-19 14:20:00,80.24,80.34,80.21,80.24,126248.0,66.3558,66.4385,66.331,66.3558,126248.0
2020-08-19 14:30:00,80.25,80.31,80.2,80.24,68645.0,66.3641,66.4137,66.3228,66.3558,68645.0
2020-08-19 14:40:00,80.24,80.27,80.14,80.21,66892.0,66.3558,66.3807,66.2732,66.331,66892.0
2020-08-19 14:50:00,80.22,80.28,80.19,80.23,78631.0,66.3393,66.3889,66.3145,66.3476,78631.0
2020-08-19 15:00:00,80.24,80.27,80.19,80.24,62778.0,66.3558,66.3807,66.3145,66.3558,62778.0
2020-08-19 15:10:00,80.25,80.28,80.19,80.2,81125.0,66.3641,66.3889,66.3145,66.3228,81125.0
2020-08-19 15:20:00,80.19,80.21,80.01,80.07,91611.0,66.3145,66.331,66.1656,66.2153,91611.0
2020-08-19 15:30:00,80.07,80.1,79.99,80.0,118109.0,66.2153,66.2401,66.1491,66.1574,118109.0
2020-08-19 15:40:00,80.0,80.04,79.84,79.88,126563.0,66.1574,66.1905,66.0251,66.0581,126563.0
2020-08-19 15:50:00,79.88,80.13,79.84,79.96,528243.0,66.0581,66.2649,66.0251,66.1243,528243.0
2020-08-20 09:30:00,79.6,80.44,79.38,80.39,257758.0,65.8266,66.5212,65.6447,66.4799,257758.0
2020-08-20 09:40:00,80.4,80.54,80.16,80.29,151775.0,66.4882,66.6039,66.2897,66.3972,151775.0
2020-08-20 09:50:00,80.28,80.55,80.26,80.42,65963.0,66.3889,66.6122,66.3724,66.5047,65963.0
2020-08-20 10:00:00,80.43,80.66,80.36,80.6,58678.0,66.513,66.7032,66.4551,66.6536,58678.0
2020-08-20 10:10:00,80.62,80.94,80.62,80.92,59907.0,66.6701,66.9347,66.6701,66.9182,59907.0
2020-08-20 10:20:00,80.94,81.0,80.75,80.92,63425.0,66.9347,66.9843,66.7776,66.9182,63425.0
2020-08-20 10:30:00,80.93,80.93,80.76,80.79,66676.0,66.9265,66.9265,66.7859,66.8107,66676.0
2020-08-20 10:40:00,80.8,80.92,80.79,80.9,32616.0,66.819,66.9182,66.8107,66.9016,32616.0
2020-08-20 10:50:00,80.92,81.01,80.88,80.96,33726.0,66.9182,66.9926,66.8851,66.9513,33726.0
2020-08-20 11:00:00,80.96,81.17,80.93,81.14,100989.0,66.9513,67.1249,66.9265,67.1001,100989.0
2020-08-20 11:10:00,81.14,81.15,80.98,81.11,126346.0,67.1001,67.1084,66.9678,67.0753,126346.0
2020-08-20 11:20:00,81.09,81.13,81.02,81.09,68160.0,67.0588,67.0919,67.0009,67.0588,68160.0
2020-08-20 11:30:00,81.08,81.22,81.03,81.16,24725.0,67.0505,67.1663,67.0092,67.1167,24725.0
2020-08-20 11:40:00,81.15,81.27,81.13,81.24,25183.0,67.1084,67.2076,67.0919,67.1828,25183.0
2020-08-20 11:50:00,81.24,81.27,81.13,81.15,44609.0,67.1828,67.2076,67.0919,67.1084,44609.0
2020-08-20 12:00:00,81.15,81.15,80.99,81.01,37075.0,67.1084,67.1084,66.9761,66.9926,37075.0
2020-08-20 12:10:00,81.01,81.06,80.96,81.04,26870.0,66.9926,67.034,66.9513,67.0174,26870.0
2020-08-20 12:20:00,81.04,81.08,80.99,81.01,29156.0,67.0174,67.0505,66.9761,66.9926,29156.0
2020-08-20 12:30:00,81.02,81.03,80.9,80.94,86591.0,67.0009,67.0092,66.9016,66.9347,86591.0
2020-08-20 12:40:00,80.93,81.0,80.91,80.91,23490.0,66.9265,66.9843,66.9099,66.9099,23490.0
2020-08-20 12:50:00,80.9,80.94,80.79,80.81,25807.0,66.9016,66.9347,66.8107,66.8272,25807.0
2020-08-20 13:00:00,80.81,80.83,80.75,80.83,14137.0,66.8272,66.8438,66.7776,66.8438,14137.0
2020-08-20 13:10:00,80.83,80.87,80.82,80.84,22313.0,66.8438,66.8768,66.8355,66.852,22313.0
2020-08-20 13:20:00,80.83,80.95,80.83,80.9,22957.0,66.8438,66.943,66.8438,66.9016,22957.0
2020-08-20 13:30:00,80.91,80.92,80.84,80.89,49429.0,66.9099,66.9182,66.852,66.8934,49429.0
2020-08-20 13:40:00,80.9,80.98,80.86,80.89,67946.0,66.9016,66.9678,66.8686,66.8934,67946.0
2020-08-20 13:50:00,80.89,80.93,80.86,80.89,27841.0,66.8934,66.9265,66.8686,66.8934,27841.0
2020-08-20 14:00:00,80.9,80.91,80.84,80.91,26776.0,66.9016,66.9099,66.852,66.9099,26776.0
2020-08-20 14:10:00,80.91,80.97,80.86,80.95,34862.0,66.9099,66.9595,66.8686,66.943,34862.0
2020-08-20 14:20:00,80.94,81.0,80.91,80.98,91536.0,66.9347,66.9843,66.9099,66.9678,91536.0
2020-08-20 14:30:00,80.98,81.01,80.95,81.0,33154.0,66.9678,66.9926,66.943,66.9843,33154.0
2020-08-20 14:40:00,81.04,81.04,80.96,80.98,65327.0,67.0174,67.0174,66.9513,66.9678,65327.0
2020-08-20 14:50:00,80.98,81.05,80.96,81.04,28591.0,66.9678,67.0257,66.9513,67.0174,28591.0
2020-08-20 15:00:00,81.04,81.11,81.0,81.05,47283.0,67.0174,67.0753,66.9843,67.0257,47283.0
2020-08-20 15:10:00,81.07,81.08,80.88,80.88,34368.0,67.0422,67.0505,66.8851,66.8851,34368.0
2020-08-20 15:20:00,80.89,80.9,80.77,80.81,36036.0,66.8934,66.9016,66.7941,66.8272,36036.0
2020-08-20 15:30:00,80.81,80.81,80.7,80.74,103108.0,66.8272,66.8272,66.7363,66.7693,103108.0
2020-08-20 15:40:00,80.74,80.87,80.72,80.84,89871.0,66.7693,66.8768,66.7528,66.852,89871.0
2020-08-20 15:50:00,80.83,80.84,80.73,80.75,239230.0,66.8438,66.852,66.7611,66.7776,239230.0
2020-08-21 09:30:00,80.74,81.23,80.56,80.65,271206.0,66.7693,67.1745,66.6205,66.6949,271206.0
2020-08-21 09:40:00,80.66,80.86,80.61,80.7,182370.0,66.7032,66.8686,66.6618,66.7363,182370.0
2020-08-21 09:50:00,80.7,80.77,80.5,80.53,141717.0,66.7363,66.7941,66.5709,66.5957,141717.0
2020-08-21 10:00:00,80.54,80.64,80.34,80.42,137923.0,66.6039,66.6866,66.4385,66.5047,137923.0
2020-08-21 10:10:00,80.41,80.44,80.13,80.16,199497.0,66.4964,66.5212,66.2649,66.2897,199497.0
2020-08-21 10:20:00,80.12,80.29,80.07,80.25,65991.0,66.2566,66.3972,66.2153,66.3641,65991.0
2020-08-21 10:30:00,80.26,80.32,80.22,80.22,36452.0,66.3724,66.422,66.3393,66.3393,36452.0
2020-08-21 10:40:00,80.22,80.32,80.17,80.18,48329.0,66.3393,66.422,66.298,66.3062,48329.0
2020-08-21 10:50:00,80.17,80.2,80.04,80.06,53450.0,66.298,66.3228,66.1905,66.207,53450.0
2020-08-21 11:00:00,80.06,80.06,79.89,80.0,61246.0,66.207,66.207,66.0664,66.1574,61246.0
2020-08-21 11:10:00,80.01,80.19,80.0,80.13,46361.0,66.1656,66.3145,66.1574,66.2649,46361.0
2020-08-21 11:20:00,80.13,80.22,80.1,80.18,46237.0,66.2649,66.3393,66.2401,66.3062,46237.0
2020-08-21 11:30:00,80.18,80.43,80.17,80.43,54713.0,66.3062,66.513,66.298,66.513,54713.0
2020-08-21 11:40:00,80.42,80.5,80.37,80.42,42444.0,66.5047,66.5709,66.4634,66.5047,42444.0
2020-08-21 11:50:00,80.41,80.44,80.37,80.37,29794.0,66.4964,66.5212,66.4634,66.4634,29794.0
2020-08-21 12:00:00,80.37,80.5,80.37,80.42,49477.0,66.4634,66.5709,66.4634,66.5047,49477.0
2020-08-21 12:10:00,80.43,80.44,80.38,80.42,18190.0,66.513,66.5212,66.4716,66.5047,18190.0
2020-08-21 12:20:00,80.41,80.46,80.39,80.42,17905.0,66.4964,66.5378,66.4799,66.5047,17905.0
2020-08-21 12:30:00,80.42,80.46,80.37,80.39,22508.0,66.5047,66.5378,66.4634,66.4799,22508.0
2020-08-21 12:40:00,80.39,80.43,80.34,80.34,11884.0,66.4799,66.513,66.4385,66.4385,11884.0
2020-08-21 12:50:00,80.34,80.34,80.26,80.27,16985.0,66.4385,66.4385,66.3724,66.3807,16985.0
2020-08-21 13:00:00,80.27,80.42,80.26,80.42,40661.0,66.3807,66.5047,66.3724,66.5047,40661.0
2020-08-21 13:10:00,80.41,80.5,80.38,80.47,22512.0,66.4964,66.5709,66.4716,66.5461,22512.0
2020-08-21 13:20:00,80.48,80.51,80.41,80.49,14971.0,66.5543,66.5791,66.4964,66.5626,14971.0
2020-08-21 13:30:00,80.48,80.6,80.48,80.55,55328.0,66.5543,66.6536,66.5543,66.6122,55328.0
2020-08-21 13:40:00,80.55,80.63,80.52,80.63,31144.0,66.6122,66.6784,66.5874,66.6784,31144.0
2020-08-21 13:50:00,80.63,80.68,80.57,80.58,83787.0,66.6784,66.7197,66.6287,66.637,83787.0
2020-08-21 14:00:00,80.58,80.6,80.51,80.54,24209.0,66.637,66.6536,66.5791,66.6039,24209.0
2020-08-21 14:10:00,80.56,80.6,80.52,80.53,37340.0,66.6205,66.6536,66.5874,66.5957,37340.0
2020-08-21 14:20:00,80.54,80.55,80.46,80.55,75545.0,66.6039,66.6122,66.5378,66.6122,75545.0
2020-08-21 14:30:00,80.55,80.68,80.54,80.62,237530.0,66.6122,66.7197,66.6039,66.6701,237530.0
2020-08-21 14:40:00,80.62,80.65,80.52,80.56,34395.0,66.6701,66.6949,66.5874,66.6205,34395.0
2020-08-21 14:50:00,80.55,80.6,80.53,80.56,43159.0,66.6122,66.6536,66.5957,66.6205,43159.0
2020-08-21 15:00:00,80.55,80.65,80.55,80.64,52060.0,66.6122,66.6949,66.6122,66.6866,52060.0
2020-08-21 15:10:00,80.64,80.68,80.59,80.64,25810.0,66.6866,66.7197,66.6453,66.6866,25810.0
2020-08-21 15:20:00,80.63,80.68,80.63,80.67,70451.0,66.6784,66.7197,66.6784,66.7114,70451.0
2020-08-21 15:30:00,80.66,80.75,80.64,80.68,51272.0,66.7032,66.7776,66.6866,66.7197,51272.0
2020-08-21 15:40:00,80.67,80.78,80.67,80.77,69924.0,66.7114,66.8024,66.7114,66.7941,69924.0
2020-08-21 15:50:00,80.78,80.91,80.78,80.87,242842.0,66.8024,66.9099,66.8024,66.8768,242842.0
2020-08-24 09:30:00,80.96,81.02,80.18,80.23,198774.0,66.9513,67.0009,66.3062,66.3476,198774.0
2020-08-24 09:40:00,80.22,80.23,79.92,80.04,95459.0,66.3393,66.3476,66.0912,66.1905,95459.0
2020-08-24 09:50:00,80.05,80.47,80.05,80.39,56787.0,66.1987,66.5461,66.1987,66.4799,56787.0
2020-08-24 10:00:00,80.39,80.54,80.35,80.43,61188.0,66.4799,66.6039,66.4468,66.513,61188.0
2020-08-24 10:10:00,80.45,80.48,80.14,80.2,88716.0,66.5295,66.5543,66.2732,66.3228,88716.0
2020-08-24 10:20:00,80.21,80.37,80.15,80.16,91268.0,66.331,66.4634,66.2814,66.2897,91268.0
2020-08-24 10:30:00,80.16,80.42,80.09,80.27,70590.0,66.2897,66.5047,66.2318,66.3807,70590.0
2020-08-24 10:40:00,80.3,80.34,80.17,80.27,39734.0,66.4055,66.4385,66.298,66.3807,39734.0
2020-08-24 10:50:00,80.28,80.46,80.25,80.43,38570.0,66.3889,66.5378,66.3641,66.513,38570.0
2020-08-24 11:00:00,80.42,80.46,80.3,80.33,65289.0,66.5047,66.5378,66.4055,66.4303,65289.0
2020-08-24 11:10:00,80.33,80.33,80.21,80.21,38359.0,66.4303,66.4303,66.331,66.331,38359.0
2020-08-24 11:20:00,80.2,80.27,80.2,80.23,51568.0,66.3228,66.3807,66.3228,66.3476,51568.0
2020-08-24 11:30:00,80.24,80.34,80.21,80.31,54430.0,66.3558,66.4385,66.331,66.4137,54430.0
2020-08-24 11:40:00,80.3,80.32,80.21,80.28,24068.0,66.4055,66.422,66.331,66.3889,24068.0
2020-08-24 11:50:00,80.3,80.42,80.26,80.29,47026.0,66.4055,66.5047,66.3724,66.3972,47026.0
2020-08-24 12:00:00,80.29,80.45,80.29,80.43,47690.0,66.3972,66.5295,66.3972,66.513,47690.0
2020-08-24 12:10:00,80.43,80.49,80.38,80.41,24336.0,66.513,66.5626,66.4716,66.4964,24336.0
2020-08-24 12:20:00,80.4,80.53,80.39,80.48,27155.0,66.4882,66.5957,66.4799,66.5543,27155.0
2020-08-24 12:30:00,80.5,80.64,80.5,80.59,20236.0,66.5709,66.6866,66.5709,66.6453,20236.0
2020-08-24 12:40:00,80.59,80.6,80.44,80.57,21816.0,66.6453,66.6536,66.5212,66.6287,21816.0
2020-08-24 12:50:00,80.56,80.59,80.48,80.51,21755.0,66.6205,66.6453,66.5543,66.5791,21755.0
2020-08-24 13:00:00,80.52,80.54,80.4,80.44,23349.0,66.5874,66.6039,66.4882,66.5212,23349.0
2020-08-24 13:10:00,80.46,80.5,80.39,80.49,21004.0,66.5378,66.5709,66.4799,66.5626,21004.0
2020-08-24 13:20:00,80.49,80.56,80.47,80.56,48694.0,66.5626,66.6205,66.5461,66.6205,48694.0
2020-08-24 13:30:00,80.56,80.63,80.53,80.63,36720.0,66.6205,66.6784,66.5957,66.6784,36720.0
2020-08-24 13:40:00,80.62,80.7,80.61,80.69,23248.0,66.6701,66.7363,66.6618,66.728,23248.0
2020-08-24 13:50:00,80.7,80.82,80.69,80.8,46422.0,66.7363,66.8355,66.728,66.819,46422.0
2020-08-24 14:00:00,80.8,80.87,80.75,80.87,25278.0,66.819,66.8768,66.7776,66.8768,25278.0
2020-08-24 14:10:00,80.86,80.93,80.82,80.88,32560.0,66.8686,66.9265,66.8355,66.8851,32560.0
2020-08-24 14:20:00,80.88,80.98,80.85,80.94,23879.0,66.8851,66.9678,66.8603,66.9347,23879.0
2020-08-24 14:30:00,80.92,81.07,80.92,81.05,43595.0,66.9182,67.0422,66.9182,67.0257,43595.0
2020-08-24 14:40:00,81.03,81.05,80.99,81.04,58072.0,67.0092,67.0257,66.9761,67.0174,58072.0
2020-08-24 14:50:00,81.03,81.17,81.02,81.12,69323.0,67.0092,67.1249,67.0009,67.0836,69323.0
2020-08-24 15:00:00,81.12,81.12,81.06,81.09,51139.0,67.0836,67.0836,67.034,67.0588,51139.0
2020-08-24 15:10:00,81.09,81.09,80.95,80.96,115956.0,67.0588,67.0588,66.943,66.9513,115956.0
2020-08-24 15:20:00,80.96,81.1,80.95,81.08,48341.0,66.9513,67.067,66.943,67.0505,48341.0
2020-08-24 15:30:00,81.08,81.24,81.07,81.21,53784.0,67.0505,67.1828,67.0422,67.158,53784.0
2020-08-24 15:40:00,81.23,81.31,81.21,81.29,69725.0,67.1745,67.2407,67.158,67.2242,69725.0
2020-08-24 15:50:00,81.29,81.43,81.22,81.4,207012.0,67.2242,67.3399,67.1663,67.3151,207012.0
2020-08-25 09:30:00,81.61,81.8,81.39,81.48,253451.0,67.4888,67.6459,67.3069,67.3813,253451.0
2020-08-25 09:40:00,81.47,81.59,81.28,81.31,133509.0,67.373,67.4723,67.2159,67.2407,133509.0
2020-08-25 09:50:00,81.29,81.45,81.16,81.17,45205.0,67.2242,67.3565,67.1167,67.1249,45205.0
2020-08-25 10:00:00,81.19,81.19,80.89,81.05,142630.0,67.1415,67.1415,66.8934,67.0257,142630.0
2020-08-25 10:10:00,81.05,81.17,80.89,80.96,84196.0,67.0257,67.1249,66.8934,66.9513,84196.0
2020-08-25 10:20:00,80.95,81.13,80.94,81.07,38073.0,66.943,67.0919,66.9347,67.0422,38073.0
2020-08-25 10:30:00,81.06,81.16,81.0,81.08,77387.0,67.034,67.1167,66.9843,67.0505,77387.0
2020-08-25 10:40:00,81.08,81.12,80.96,81.0,38962.0,67.0505,67.0836,66.9513,66.9843,38962.0
2020-08-25 10:50:00,81.0,81.01,80.89,80.96,45688.0,66.9843,66.9926,66.8934,66.9513,45688.0
2020-08-25 11:00:00,80.97,81.08,80.95,81.04,30266.0,66.9595,67.0505,66.943,67.0174,30266.0
2020-08-25 11:10:00,81.04,81.08,80.83,80.84,46672.0,67.0174,67.0505,66.8438,66.852,46672.0
2020-08-25 11:20:00,80.84,81.08,80.83,81.05,45980.0,66.852,67.0505,66.8438,67.0257,45980.0
2020-08-25 11:30:00,81.05,81.08,80.97,81.03,31769.0,67.0257,67.0505,66.9595,67.0092,31769.0
2020-08-25 11:40:00,81.01,81.11,80.99,81.04,28264.0,66.9926,67.0753,66.9761,67.0174,28264.0
2020-08-25 11:50:00,81.05,81.15,81.01,81.12,19713.0,67.0257,67.1084,66.9926,67.0836,19713.0
2020-08-25 12:00:00,81.13,81.22,81.1,81.18,48398.0,67.0919,67.1663,67.067,67.1332,48398.0
2020-08-25 12:10:00,81.18,81.24,81.13,81.23,19441.0,67.1332,67.1828,67.0919,67.1745,19441.0
2020-08-25 12:20:00,81.23,81.38,81.22,81.32,25069.0,67.1745,67.2986,67.1663,67.249,25069.0
2020-08-25 12:30:00,81.32,81.38,81.27,81.38,34353.0,67.249,67.2986,67.2076,67.2986,34353.0
2020-08-25 12:40:00,81.37,81.39,81.28,81.33,39182.0,67.2903,67.3069,67.2159,67.2572,39182.0
2020-08-25 12:50:00,81.33,81.36,81.18,81.18,23786.0,67.2572,67.2821,67.1332,67.1332,23786.0
2020-08-25 13:00:00,81.16,81.18,81.08,81.12,26572.0,67.1167,67.1332,67.0505,67.0836,26572.0
2020-08-25 13:10:00,81.12,81.18,81.08,81.16,19725.0,67.0836,67.1332,67.0505,67.1167,19725.0
2020-08-25 13:20:00,81.16,81.19,81.09,81.11,19209.0,67.1167,67.1415,67.0588,67.0753,19209.0
2020-08-25 13:30:00,81.1,81.16,81.09,81.1,23218.0,67.067,67.1167,67.0588,67.067,23218.0
2020-08-25 13:40:00,81.11,81.13,81.07,81.09,19441.0,67.0753,67.0919,67.0422,67.0588,19441.0
2020-08-25 13:50:00,81.1,81.14,81.08,81.11,24442.0,67.067,67.1001,67.0505,67.0753,24442.0
2020-08-25 14:00:00,81.11,81.13,81.07,81.11,36830.0,67.0753,67.0919,67.0422,67.0753,36830.0
2020-08-25 14:10:00,81.1,81.16,81.02,81.15,62535.0,67.067,67.1167,67.0009,67.1084,62535.0
2020-08-25 14:20:00,81.16,81.16,81.12,81.13,54090.0,67.1167,67.1167,67.0836,67.0919,54090.0
2020-08-25 14:30:00,81.13,81.19,81.11,81.14,27943.0,67.0919,67.1415,67.0753,67.1001,27943.0
2020-08-25 14:40:00,81.14,81.24,81.13,81.23,42053.0,67.1001,67.1828,67.0919,67.1745,42053.0
2020-08-25 14:50:00,81.23,81.24,81.19,81.22,49807.0,67.1745,67.1828,67.1415,67.1663,49807.0
2020-08-25 15:00:00,81.21,81.23,81.14,81.22,50150.0,67.158,67.1745,67.1001,67.1663,50150.0
2020-08-25 15:10:00,81.23,81.28,81.21,81.26,117188.0,67.1745,67.2159,67.158,67.1994,117188.0
2020-08-25 15:20:00,81.26,81.36,81.25,81.33,102300.0,67.1994,67.2821,67.1911,67.2572,102300.0
2020-08-25 15:30:00,81.33,81.47,81.31,81.45,134961.0,67.2572,67.373,67.2407,67.3565,134961.0
2020-08-25 15:40:00,81.45,81.56,81.42,81.53,142325.0,67.3565,67.4474,67.3317,67.4226,142325.0
2020-08-25 15:50:00,81.52,81.6,81.4,81.58,399857.0,67.4144,67.4805,67.3151,67.464,399857.0
2020-08-26 09:30:00,81.43,81.43,80.79,80.85,106864.0,67.3399,67.3399,66.8107,66.8603,106864.0
2020-08-26 09:40:00,80.85,81.19,80.81,81.19,87537.0,66.8603,67.1415,66.8272,67.1415,87537.0
2020-08-26 09:50:00,81.2,81.33,81.14,81.18,69019.0,67.1497,67.2572,67.1001,67.1332,69019.0
2020-08-26 10:00:00,81.18,81.18,80.89,80.94,92892.0,67.1332,67.1332,66.8934,66.9347,92892.0
2020-08-26 10:10:00,80.94,80.98,80.74,80.81,78042.0,66.9347,66.9678,66.7693,66.8272,78042.0
2020-08-26 10:20:00,80.81,81.01,80.8,80.83,38675.0,66.8272,66.9926,66.819,66.8438,38675.0
2020-08-26 10:30:00,80.83,80.88,80.79,80.86,152470.0,66.8438,66.8851,66.8107,66.8686,152470.0
2020-08-26 10:40:00,80.84,80.85,80.68,80.7,64612.0,66.852,66.8603,66.7197,66.7363,64612.0
2020-08-26 10:50:00,80.7,80.8,80.66,80.69,42593.0,66.7363,66.819,66.7032,66.728,42593.0
2020-08-26 11:00:00,80.67,80.85,80.57,80.83,32875.0,66.7114,66.8603,66.6287,66.8438,32875.0
2020-08-26 11:10:00,80.81,80.88,80.74,80.82,44283.0,66.8272,66.8851,66.7693,66.8355,44283.0
2020-08-26 11:20:00,80.81,80.86,80.8,80.83,39502.0,66.8272,66.8686,66.819,66.8438,39502.0
2020-08-26 11:30:00,80.84,80.88,80.8,80.85,82654.0,66.852,66.8851,66.819,66.8603,82654.0
2020-08-26 11:40:00,80.84,80.93,80.81,80.89,45329.0,66.852,66.9265,66.8272,66.8934,45329.0
2020-08-26 11:50:00,80.89,80.92,80.76,80.78,29307.0,66.8934,66.9182,66.7859,66.8024,29307.0
2020-08-26 12:00:00,80.79,80.85,80.76,80.81,44625.0,66.8107,66.8603,66.7859,66.8272,44625.0
2020-08-26 12:10:00,80.81,80.81,80.67,80.69,33548.0,66.8272,66.8272,66.7114,66.728,33548.0
2020-08-26 12:20:00,80.69,80.74,80.67,80.71,29356.0,66.728,66.7693,66.7114,66.7445,29356.0
2020-08-26 12:30:00,80.71,80.74,80.67,80.69,36246.0,66.7445,66.7693,66.7114,66.728,36246.0
2020-08-26 12:40:00,80.69,80.73,80.64,80.69,58447.0,66.728,66.7611,66.6866,66.728,58447.0
2020-08-26 12:50:00,80.7,80.81,80.64,80.65,74477.0,66.7363,66.8272,66.6866,66.6949,74477.0
2020-08-26 13:00:00,80.65,80.72,80.65,80.67,38503.0,66.6949,66.7528,66.6949,66.7114,38503.0
2020-08-26 13:10:00,80.67,80.69,80.59,80.6,29235.0,66.7114,66.728,66.6453,66.6536,29235.0
2020-08-26 13:20:00,80.6,80.61,80.51,80.55,34899.0,66.6536,66.6618,66.5791,66.6122,34899.0
2020-08-26 13:30:00,80.54,80.63,80.51,80.62,41414.0,66.6039,66.6784,66.5791,66.6701,41414.0
2020-08-26 13:40:00,80.6,80.62,80.56,80.6,65198.0,66.6536,66.6701,66.6205,66.6536,65198.0
2020-08-26 13:50:00,80.6,80.62,80.42,80.44,61947.0,66.6536,66.6701,66.5047,66.5212,61947.0
2020-08-26 14:00:00,80.45,80.53,80.45,80.47,38855.0,66.5295,66.5957,66.5295,66.5461,38855.0
2020-08-26 14:10:00,80.48,80.52,80.42,80.52,34836.0,66.5543,66.5874,66.5047,66.5874,34836.0
2020-08-26 14:20:00,80.52,80.62,80.51,80.57,40450.0,66.5874,66.6701,66.5791,66.6287,40450.0
2020-08-26 14:30:00,80.57,80.59,80.38,80.44,59366.0,66.6287,66.6453,66.4716,66.5212,59366.0
2020-08-26 14:40:00,80.46,80.5,80.41,80.46,45612.0,66.5378,66.5709,66.4964,66.5378,45612.0
2020-08-26 14:50:00,80.47,80.52,80.41,80.42,109349.0,66.5461,66.5874,66.4964,66.5047,109349.0
2020-08-26 15:00:00,80.41,80.44,80.37,80.4,61823.0,66.4964,66.5212,66.4634,66.4882,61823.0
2020-08-26 15:10:00,80.4,80.49,80.4,80.48,90176.0,66.4882,66.5626,66.4882,66.5543,90176.0
2020-08-26 15:20:00,80.48,80.57,80.47,80.56,64470.0,66.5543,66.6287,66.5461,66.6205,64470.0
2020-08-26 15:30:00,80.57,80.71,80.56,80.63,69729.0,66.6287,66.7445,66.6205,66.6784,69729.0
2020-08-26 15:40:00,80.64,80.75,80.64,80.69,69740.0,66.6866,66.7776,66.6866,66.728,69740.0
2020-08-26 15:50:00,80.68,80.88,80.68,80.84,270047.0,66.7197,66.8851,66.7197,66.852,270047.0
2020-08-27 09:30:00,81.05,81.75,81.01,81.66,199651.0,67.0257,67.6046,66.9926,67.5301,199651.0
2020-08-27 09:40:00,81.64,81.84,81.54,81.84,258805.0,67.5136,67.679,67.4309,67.679,258805.0
2020-08-27 09:50:00,81.85,82.06,81.84,81.98,133660.0,67.6873,67.8609,67.679,67.7948,133660.0
2020-08-27 10:00:00,81.98,82.21,81.71,81.78,91496.0,67.7948,67.985,67.5715,67.6294,91496.0
2020-08-27 10:10:00,81.79,81.92,81.69,81.79,120958.0,67.6376,67.7452,67.555,67.6376,120958.0
2020-08-27 10:20:00,81.79,81.99,81.7,81.98,86633.0,67.6376,67.803,67.5632,67.7948,86633.0
2020-08-27 10:30:00,81.97,82.22,81.95,82.12,68519.0,67.7865,67.9932,67.77,67.9105,68519.0
2020-08-27 10:40:00,82.09,82.12,81.93,82.0,109593.0,67.8857,67.9105,67.7534,67.8113,109593.0
2020-08-27 10:50:00,82.0,82.15,81.99,82.08,56249.0,67.8113,67.9354,67.803,67.8775,56249.0
2020-08-27 11:00:00,82.06,82.1,81.98,82.04,58711.0,67.8609,67.894,67.7948,67.8444,58711.0
2020-08-27 11:10:00,82.04,82.04,81.85,81.98,43107.0,67.8444,67.8444,67.6873,67.7948,43107.0
2020-08-27 11:20:00,81.97,81.98,81.82,81.88,54151.0,67.7865,67.7948,67.6625,67.7121,54151.0
2020-08-27 11:30:00,81.88,81.97,81.81,81.92,57227.0,67.7121,67.7865,67.6542,67.7452,57227.0
2020-08-27 11:40:00,81.93,82.02,81.92,81.96,35996.0,67.7534,67.8279,67.7452,67.7782,35996.0
2020-08-27 11:50:00,81.96,82.06,81.94,82.04,31547.0,67.7782,67.8609,67.7617,67.8444,31547.0
2020-08-27 12:00:00,82.04,82.04,81.87,81.88,40150.0,67.8444,67.8444,67.7038,67.7121,40150.0
2020-08-27 12:10:00,81.88,81.96,81.87,81.88,37469.0,67.7121,67.7782,67.7038,67.7121,37469.0
2020-08-27 12:20:00,81.89,82.0,81.87,81.95,44811.0,67.7203,67.8113,67.7038,67.77,44811.0
2020-08-27 12:30:00,81.95,82.02,81.83,81.86,109748.0,67.77,67.8279,67.6707,67.6955,109748.0
2020-08-27 12:40:00,81.84,81.85,81.78,81.8,121585.0,67.679,67.6873,67.6294,67.6459,121585.0
2020-08-27 12:50:00,81.81,81.84,81.72,81.78,117599.0,67.6542,67.679,67.5798,67.6294,117599.0
2020-08-27 13:00:00,81.77,81.88,81.72,81.86,114007.0,67.6211,67.7121,67.5798,67.6955,114007.0
2020-08-27 13:10:00,81.86,81.89,81.78,81.79,65692.0,67.6955,67.7203,67.6294,67.6376,65692.0
2020-08-27 13:20:00,81.8,81.86,81.76,81.81,54568.0,67.6459,67.6955,67.6128,67.6542,54568.0
2020-08-27 13:30:00,81.81,81.91,81.81,81.87,56904.0,67.6542,67.7369,67.6542,67.7038,56904.0
2020-08-27 13:40:00,81.87,81.9,81.84,81.84,39280.0,67.7038,67.7286,67.679,67.679,39280.0
2020-08-27 13:50:00,81.84,81.91,81.81,81.91,54848.0,67.679,67.7369,67.6542,67.7369,54848.0
2020-08-27 14:00:00,81.9,81.97,81.9,81.95,36612.0,67.7286,67.7865,67.7286,67.77,36612.0
2020-08-27 14:10:00,81.95,82.13,81.95,82.11,111464.0,67.77,67.9188,67.77,67.9023,111464.0
2020-08-27 14:20:00,82.11,82.11,81.98,82.02,66405.0,67.9023,67.9023,67.7948,67.8279,66405.0
2020-08-27 14:30:00,82.03,82.1,81.96,82.09,45102.0,67.8361,67.894,67.7782,67.8857,45102.0
2020-08-27 14:40:00,82.09,82.11,82.03,82.06,112571.0,67.8857,67.9023,67.8361,67.8609,112571.0
2020-08-27 14:50:00,82.07,82.08,81.99,82.05,45245.0,67.8692,67.8775,67.803,67.8527,45245.0
2020-08-27 15:00:00,82.05,82.1,82.02,82.1,136185.0,67.8527,67.894,67.8279,67.894,136185.0
2020-08-27 15:10:00,82.11,82.22,82.07,82.2,175670.0,67.9023,67.9932,67.8692,67.9767,175670.0
2020-08-27 15:20:00,82.2,82.28,82.18,82.28,67729.0,67.9767,68.0429,67.9602,68.0429,67729.0
2020-08-27 15:30:00,82.28,82.31,82.22,82.25,64396.0,68.0429,68.0677,67.9932,68.0181,64396.0
2020-08-27 15:40:00,82.25,82.28,82.12,82.12,98606.0,68.0181,68.0429,67.9105,67.9105,98606.0
2020-08-27 15:50:00,82.12,82.16,82.05,82.07,252837.0,67.9105,67.9436,67.8527,67.8692,252837.0
2020-08-28 09:30:00,82.18,82.31,81.34,81.56,523975.0,67.9602,68.0677,67.2655,67.4474,523975.0
2020-08-28 09:40:00,81.56,82.07,81.53,82.04,413147.0,67.4474,67.8692,67.4226,67.8444,413147.0
2020-08-28 09:50:00,82.04,82.08,81.85,81.96,349518.0,67.8444,67.8775,67.6873,67.7782,349518.0
2020-08-28 10:00:00,81.96,82.08,81.63,81.66,274475.0,67.7782,67.8775,67.5053,67.5301,274475.0
2020-08-28 10:10:00,81.65,81.75,81.53,81.71,117254.0,67.5219,67.6046,67.4226,67.5715,117254.0
2020-08-28 10:20:00,81.71,81.71,81.6,81.6,53335.0,67.5715,67.5715,67.4805,67.4805,53335.0
2020-08-28 10:30:00,81.6,81.69,81.55,81.63,55232.0,67.4805,67.555,67.4392,67.5053,55232.0
2020-08-28 10:40:00,81.65,81.89,81.61,81.89,50324.0,67.5219,67.7203,67.4888,67.7203,50324.0
2020-08-28 10:50:00,81.89,81.91,81.69,81.76,50164.0,67.7203,67.7369,67.555,67.6128,50164.0
2020-08-28 11:00:00,81.77,81.81,81.62,81.69,117636.0,67.6211,67.6542,67.4971,67.555,117636.0
2020-08-28 11:10:00,81.69,81.86,81.66,81.84,39691.0,67.555,67.6955,67.5301,67.679,39691.0
2020-08-28 11:20:00,81.83,81.84,81.77,81.79,42398.0,67.6707,67.679,67.6211,67.6376,42398.0
2020-08-28 11:30:00,81.77,81.78,81.69,81.69,54049.0,67.6211,67.6294,67.555,67.555,54049.0
2020-08-28 11:40:00,81.69,81.78,81.67,81.72,122664.0,67.555,67.6294,67.5384,67.5798,122664.0
2020-08-28 11:50:00,81.72,81.72,81.56,81.59,153089.0,67.5798,67.5798,67.4474,67.4723,153089.0
2020-08-28 12:00:00,81.59,81.63,81.55,81.62,145350.0,67.4723,67.5053,67.4392,67.4971,145350.0
2020-08-28 12:10:00,81.63,81.75,81.63,81.75,44744.0,67.5053,67.6046,67.5053,67.6046,44744.0
2020-08-28 12:20:00,81.74,81.82,81.73,81.75,42934.0,67.5963,67.6625,67.588,67.6046,42934.0
2020-08-28 12:30:00,81.76,81.83,81.74,81.79,69036.0,67.6128,67.6707,67.5963,67.6376,69036.0
2020-08-28 12:40:00,81.79,81.9,81.79,81.87,30394.0,67.6376,67.7286,67.6376,67.7038,30394.0
2020-08-28 12:50:00,81.86,81.95,81.86,81.91,34214.0,67.6955,67.77,67.6955,67.7369,34214.0
2020-08-28 13:00:00,81.91,81.99,81.9,81.93,56533.0,67.7369,67.803,67.7286,67.7534,56533.0
2020-08-28 13:10:00,81.93,82.02,81.93,82.0,30523.0,67.7534,67.8279,67.7534,67.8113,30523.0
2020-08-28 13:20:00,81.98,82.03,81.97,81.98,33012.0,67.7948,67.8361,67.7865,67.7948,33012.0
2020-08-28 13:30:00,81.98,82.04,81.97,82.01,42850.0,67.7948,67.8444,67.7865,67.8196,42850.0
2020-08-28 13:40:00,82.02,82.04,81.97,82.02,33918.0,67.8279,67.8444,67.7865,67.8279,33918.0
2020-08-28 13:50:00,82.02,82.12,82.02,82.03,31322.0,67.8279,67.9105,67.8279,67.8361,31322.0
2020-08-28 14:00:00,82.03,82.1,81.99,82.04,83719.0,67.8361,67.894,67.803,67.8444,83719.0
2020-08-28 14:10:00,82.04,82.06,81.96,82.0,70132.0,67.8444,67.8609,67.7782,67.8113,70132.0
2020-08-28 14:20:00,82.0,82.08,82.0,82.04,31816.0,67.8113,67.8775,67.8113,67.8444,31816.0
2020-08-28 14:30:00,82.05,82.14,82.05,82.14,70794.0,67.8527,67.9271,67.8527,67.9271,70794.0
2020-08-28 14:40:00,82.14,82.17,82.07,82.17,43446.0,67.9271,67.9519,67.8692,67.9519,43446.0
2020-08-28 14:50:00,82.16,82.19,82.1,82.19,69857.0,67.9436,67.9684,67.894,67.9684,69857.0
2020-08-28 15:00:00,82.19,82.27,82.14,82.25,53511.0,67.9684,68.0346,67.9271,68.0181,53511.0
2020-08-28 15:10:00,82.25,82.31,82.24,82.27,133497.0,68.0181,68.0677,68.0098,68.0346,133497.0
2020-08-28 15:20:00,82.26,82.32,82.22,82.3,48328.0,68.0263,68.0759,67.9932,68.0594,48328.0
2020-08-28 15:30:00,82.3,82.37,82.27,82.36,110030.0,68.0594,68.1173,68.0346,68.109,110030.0
2020-08-28 15:40:00,82.36,82.44,82.35,82.42,69513.0,68.109,68.1752,68.1008,68.1586,69513.0
2020-08-28 15:50:00,82.43,82.58,82.43,82.57,249272.0,68.1669,68.291,68.1669,68.2827,249272.0
2020-08-31 09:30:00,82.48,82.5,81.98,82.16,211749.0,68.2083,68.2248,67.7948,67.9436,211749.0
2020-08-31 09:40:00,82.2,82.3,82.01,82.01,126938.0,67.9767,68.0594,67.8196,67.8196,126938.0
2020-08-31 09:50:00,82.0,82.1,81.91,81.91,109007.0,67.8113,67.894,67.7369,67.7369,109007.0
2020-08-31 10:00:00,81.92,82.02,81.86,81.91,128666.0,67.7452,67.8279,67.6955,67.7369,128666.0
2020-08-31 10:10:00,81.91,82.15,81.89,82.11,78440.0,67.7369,67.9354,67.7203,67.9023,78440.0
2020-08-31 10:20:00,82.1,82.1,81.79,81.8,75328.0,67.894,67.894,67.6376,67.6459,75328.0
2020-08-31 10:30:00,81.81,81.96,81.81,81.91,62854.0,67.6542,67.7782,67.6542,67.7369,62854.0
2020-08-31 10:40:00,81.91,81.94,81.81,81.86,76430.0,67.7369,67.7617,67.6542,67.6955,76430.0
2020-08-31 10:50:00,81.87,81.91,81.72,81.72,49898.0,67.7038,67.7369,67.5798,67.5798,49898.0
2020-08-31 11:00:00,81.73,81.86,81.67,81.81,65726.0,67.588,67.6955,67.5384,67.6542,65726.0
2020-08-31 11:10:00,81.82,81.86,81.73,81.83,91367.0,67.6625,67.6955,67.588,67.6707,91367.0
2020-08-31 11:20:00,81.83,81.83,81.63,81.7,226414.0,67.6707,67.6707,67.5053,67.5632,226414.0
2020-08-31 11:30:00,81.71,81.87,81.68,81.84,80912.0,67.5715,67.7038,67.5467,67.679,80912.0
2020-08-31 11:40:00,81.88,81.98,81.86,81.94,70841.0,67.7121,67.7948,67.6955,67.7617,70841.0
2020-08-31 11:50:00,81.93,81.95,81.86,81.87,51385.0,67.7534,67.77,67.6955,67.7038,51385.0
2020-08-31 12:00:00,81.88,81.95,81.87,81.9,78187.0,67.7121,67.77,67.7038,67.7286,78187.0
2020-08-31 12:10:00,81.9,81.9,81.71,81.73,92229.0,67.7286,67.7286,67.5715,67.588,92229.0
2020-08-31 12:20:00,81.73,81.73,81.51,81.52,48861.0,67.588,67.588,67.4061,67.4144,48861.0
2020-08-31 12:30:00,81.53,81.53,81.43,81.49,59597.0,67.4226,67.4226,67.3399,67.3896,59597.0
2020-08-31 12:40:00,81.48,81.56,81.45,81.53,50469.0,67.3813,67.4474,67.3565,67.4226,50469.0
2020-08-31 12:50:00,81.52,81.62,81.5,81.58,54696.0,67.4144,67.4971,67.3978,67.464,54696.0
2020-08-31 13:00:00,81.59,81.68,81.56,81.67,51256.0,67.4723,67.5467,67.4474,67.5384,51256.0
2020-08-31 13:10:00,81.67,81.74,81.65,81.73,48537.0,67.5384,67.5963,67.5219,67.588,48537.0
2020-08-31 13:20:00,81.73,81.82,81.72,81.8,52743.0,67.588,67.6625,67.5798,67.6459,52743.0
2020-08-31 13:30:00,81.8,81.8,81.64,81.67,60634.0,67.6459,67.6459,67.5136,67.5384,60634.0
2020-08-31 13:40:00,81.67,81.75,81.66,81.73,38727.0,67.5384,67.6046,67.5301,67.588,38727.0
2020-08-31 13:50:00,81.73,81.76,81.68,81.7,66518.0,67.588,67.6128,67.5467,67.5632,66518.0
2020-08-31 14:00:00,81.72,81.84,81.71,81.82,66593.0,67.5798,67.679,67.5715,67.6625,66593.0
2020-08-31 14:10:00,81.81,81.83,81.71,81.71,77171.0,67.6542,67.6707,67.5715,67.5715,77171.0
2020-08-31 14:20:00,81.72,81.74,81.64,81.65,117766.0,67.5798,67.5963,67.5136,67.5219,117766.0
2020-08-31 14:30:00,81.65,81.75,81.62,81.75,96129.0,67.5219,67.6046,67.4971,67.6046,96129.0
2020-08-31 14:40:00,81.75,81.81,81.73,81.74,74151.0,67.6046,67.6542,67.588,67.5963,74151.0
2020-08-31 14:50:00,81.74,81.79,81.72,81.76,73004.0,67.5963,67.6376,67.5798,67.6128,73004.0
2020-08-31 15:00:00,81.76,81.79,81.69,81.79,90584.0,67.6128,67.6376,67.555,67.6376,90584.0
2020-08-31 15:10:00,81.78,81.8,81.73,81.74,80035.0,67.6294,67.6459,67.588,67.5963,80035.0
2020-08-31 15:20:00,81.73,81.84,81.72,81.84,289792.0,67.588,67.679,67.5798,67.679,289792.0
2020-08-31 15:30:00,81.83,81.92,81.76,81.9,106141.0,67.6707,67.7452,67.6128,67.7286,106141.0
2020-08-31 15:40:00,81.9,82.02,81.84,81.99,269743.0,67.7286,67.8279,67.679,67.803,269743.0
2020-08-31 15:50:00,81.98,82.01,81.72,81.73,503455.0,67.7948,67.8196,67.5798,67.588,503455.0
2020-09-01 09:30:00,81.5,81.53,80.88,81.4,201298.0,67.3978,67.4226,66.8851,67.3151,201298.0
2020-09-01 09:40:00,81.41,81.59,81.33,81.42,90104.0,67.3234,67.4723,67.2572,67.3317,90104.0
2020-09-01 09:50:00,81.42,81.49,81.28,81.44,104431.0,67.3317,67.3896,67.2159,67.3482,104431.0
2020-09-01 10:00:00,81.45,81.54,81.36,81.46,93265.0,67.3565,67.4309,67.2821,67.3647,93265.0
2020-09-01 10:10:00,81.47,81.47,81.04,81.06,56748.0,67.373,67.373,67.0174,67.034,56748.0
2020-09-01 10:20:00,81.07,81.21,81.07,81.2,55940.0,67.0422,67.158,67.0422,67.1497,55940.0
2020-09-01 10:30:00,81.21,81.41,81.2,81.35,29009.0,67.158,67.3234,67.1497,67.2738,29009.0
2020-09-01 10:40:00,81.35,81.65,81.35,81.59,54664.0,67.2738,67.5219,67.2738,67.4723,54664.0
2020-09-01 10:50:00,81.6,81.66,81.51,81.54,41210.0,67.4805,67.5301,67.4061,67.4309,41210.0
2020-09-01 11:00:00,81.53,81.69,81.51,81.67,30595.0,67.4226,67.555,67.4061,67.5384,30595.0
2020-09-01 11:10:00,81.66,81.78,81.65,81.7,45500.0,67.5301,67.6294,67.5219,67.5632,45500.0
2020-09-01 11:20:00,81.72,81.73,81.55,81.64,36127.0,67.5798,67.588,67.4392,67.5136,36127.0
2020-09-01 11:30:00,81.63,81.71,81.58,81.61,75465.0,67.5053,67.5715,67.464,67.4888,75465.0
2020-09-01 11:40:00,81.6,81.74,81.6,81.74,20330.0,67.4805,67.5963,67.4805,67.5963,20330.0
2020-09-01 11:50:00,81.75,81.79,81.67,81.73,25231.0,67.6046,67.6376,67.5384,67.588,25231.0
2020-09-01 12:00:00,81.75,81.82,81.73,81.8,53070.0,67.6046,67.6625,67.588,67.6459,53070.0
2020-09-01 12:10:00,81.8,81.82,81.7,81.72,59524.0,67.6459,67.6625,67.5632,67.5798,59524.0
2020-09-01 12:20:00,81.74,81.8,81.73,81.79,51782.0,67.5963,67.6459,67.588,67.6376,51782.0
2020-09-01 12:30:00,81.78,81.8,81.75,81.76,61391.0,67.6294,67.6459,67.6046,67.6128,61391.0
2020-09-01 12:40:00,81.76,81.83,81.74,81.79,60878.0,67.6128,67.6707,67.5963,67.6376,60878.0
2020-09-01 12:50:00,81.8,81.88,81.78,81.86,114464.0,67.6459,67.7121,67.6294,67.6955,114464.0
2020-09-01 13:00:00,81.85,81.85,81.75,81.76,88072.0,67.6873,67.6873,67.6046,67.6128,88072.0
2020-09-01 13:10:00,81.77,81.77,81.71,81.72,32809.0,67.6211,67.6211,67.5715,67.5798,32809.0
2020-09-01 13:20:00,81.71,81.73,81.67,81.67,67779.0,67.5715,67.588,67.5384,67.5384,67779.0
2020-09-01 13:30:00,81.68,81.7,81.64,81.67,74785.0,67.5467,67.5632,67.5136,67.5384,74785.0
2020-09-01 13:40:00,81.68,81.84,81.68,81.81,59851.0,67.5467,67.679,67.5467,67.6542,59851.0
2020-09-01 13:50:00,81.81,81.81,81.73,81.75,71189.0,67.6542,67.6542,67.588,67.6046,71189.0
2020-09-01 14:00:00,81.75,81.85,81.72,81.83,80502.0,67.6046,67.6873,67.5798,67.6707,80502.0
2020-09-01 14:10:00,81.82,81.84,81.77,81.78,103288.0,67.6625,67.679,67.6211,67.6294,103288.0
2020-09-01 14:20:00,81.79,81.79,81.72,81.78,64017.0,67.6376,67.6376,67.5798,67.6294,64017.0
2020-09-01 14:30:00,81.79,81.82,81.75,81.81,63318.0,67.6376,67.6625,67.6046,67.6542,63318.0
2020-09-01 14:40:00,81.81,81.86,81.76,81.79,84157.0,67.6542,67.6955,67.6128,67.6376,84157.0
2020-09-01 14:50:00,81.78,81.82,81.76,81.8,76869.0,67.6294,67.6625,67.6128,67.6459,76869.0
2020-09-01 15:00:00,81.79,81.81,81.74,81.75,103208.0,67.6376,67.6542,67.5963,67.6046,103208.0
2020-09-01 15:10:00,81.76,81.77,81.67,81.71,113091.0,67.6128,67.6211,67.5384,67.5715,113091.0
2020-09-01 15:20:00,81.72,81.72,81.65,81.72,100426.0,67.5798,67.5798,67.5219,67.5798,100426.0
2020-09-01 15:30:00,81.71,81.71,81.55,81.61,98715.0,67.5715,67.5715,67.4392,67.4888,98715.0
2020-09-01 15:40:00,81.61,81.67,81.6,81.61,110828.0,67.4888,67.5384,67.4805,67.4888,110828.0
2020-09-01 15:50:00,81.6,81.79,81.57,81.78,213344.0,67.4805,67.6376,67.4557,67.6294,213344.0
2020-09-02 09:30:00,81.94,81.94,81.24,81.75,150759.0,67.7617,67.7617,67.1828,67.6046,150759.0
2020-09-02 09:40:00,81.8,81.86,81.5,81.52,70583.0,67.6459,67.6955,67.3978,67.4144,70583.0
2020-09-02 09:50:00,81.52,82.05,81.48,82.03,102095.0,67.4144,67.8527,67.3813,67.8361,102095.0
2020-09-02 10:00:00,82.02,82.15,81.8,81.9,79115.0,67.8279,67.9354,67.6459,67.7286,79115.0
2020-09-02 10:10:00,81.93,81.98,81.73,81.8,62914.0,67.7534,67.7948,67.588,67.6459,62914.0
2020-09-02 10:20:00,81.81,81.9,81.74,81.77,42347.0,67.6542,67.7286,67.5963,67.6211,42347.0
2020-09-02 10:30:00,81.78,81.9,81.66,81.77,90194.0,67.6294,67.7286,67.5301,67.6211,90194.0
2020-09-02 10:40:00,81.78,81.83,81.7,81.81,41135.0,67.6294,67.6707,67.5632,67.6542,41135.0
2020-09-02 10:50:00,81.82,81.94,81.77,81.87,56855.0,67.6625,67.7617,67.6211,67.7038,56855.0
2020-09-02 11:00:00,81.88,82.03,81.86,82.02,66068.0,67.7121,67.8361,67.6955,67.8279,66068.0
2020-09-02 11:10:00,81.99,82.09,81.95,82.05,44017.0,67.803,67.8857,67.77,67.8527,44017.0
2020-09-02 11:20:00,82.1,82.28,82.06,82.2,53161.0,67.894,68.0429,67.8609,67.9767,53161.0
2020-09-02 11:30:00,82.22,82.35,82.2,82.28,47596.0,67.9932,68.1008,67.9767,68.0429,47596.0
2020-09-02 11:40:00,82.27,82.41,82.21,82.39,23594.0,68.0346,68.1504,67.985,68.1338,23594.0
2020-09-02 11:50:00,82.37,82.45,82.34,82.37,29444.0,68.1173,68.1834,68.0925,68.1173,29444.0
2020-09-02 12:00:00,82.39,82.46,82.34,82.4,52406.0,68.1338,68.1917,68.0925,68.1421,52406.0
2020-09-02 12:10:00,82.4,82.56,82.38,82.53,68582.0,68.1421,68.2744,68.1256,68.2496,68582.0
2020-09-02 12:20:00,82.52,82.69,82.49,82.67,46652.0,68.2413,68.3819,68.2165,68.3654,46652.0
2020-09-02 12:30:00,82.67,82.81,82.64,82.77,36803.0,68.3654,68.4812,68.3406,68.4481,36803.0
2020-09-02 12:40:00,82.77,82.88,82.74,82.86,35328.0,68.4481,68.539,68.4233,68.5225,35328.0
2020-09-02 12:50:00,82.86,82.91,82.84,82.89,44257.0,68.5225,68.5639,68.506,68.5473,44257.0
2020-09-02 13:00:00,82.88,82.9,82.78,82.79,24431.0,68.539,68.5556,68.4563,68.4646,24431.0
2020-09-02 13:10:00,82.8,82.86,82.75,82.84,47903.0,68.4729,68.5225,68.4315,68.506,47903.0
2020-09-02 13:20:00,82.84,82.93,82.83,82.92,28053.0,68.506,68.5804,68.4977,68.5721,28053.0
2020-09-02 13:30:00,82.91,82.93,82.87,82.89,31114.0,68.5639,68.5804,68.5308,68.5473,31114.0
2020-09-02 13:40:00,82.88,82.92,82.8,82.81,41681.0,68.539,68.5721,68.4729,68.4812,41681.0
2020-09-02 13:50:00,82.81,82.83,82.77,82.8,26618.0,68.4812,68.4977,68.4481,68.4729,26618.0
2020-09-02 14:00:00,82.8,82.8,82.69,82.71,32494.0,68.4729,68.4729,68.3819,68.3985,32494.0
2020-09-02 14:10:00,82.7,82.77,82.64,82.76,21338.0,68.3902,68.4481,68.3406,68.4398,21338.0
2020-09-02 14:20:00,82.78,82.9,82.76,82.86,26331.0,68.4563,68.5556,68.4398,68.5225,26331.0
2020-09-02 14:30:00,82.84,82.87,82.79,82.86,27837.0,68.506,68.5308,68.4646,68.5225,27837.0
2020-09-02 14:40:00,82.86,82.98,82.84,82.93,36307.0,68.5225,68.6217,68.506,68.5804,36307.0
2020-09-02 14:50:00,82.94,83.03,82.93,83.01,30215.0,68.5887,68.6631,68.5804,68.6465,30215.0
2020-09-02 15:00:00,82.99,83.09,82.99,83.02,21527.0,68.63,68.7127,68.63,68.6548,21527.0
2020-09-02 15:10:00,83.02,83.12,83.02,83.12,143204.0,68.6548,68.7375,68.6548,68.7375,143204.0
2020-09-02 15:20:00,83.12,83.23,83.1,83.19,73420.0,68.7375,68.8285,68.721,68.7954,73420.0
2020-09-02 15:30:00,83.2,83.33,83.17,83.29,234527.0,68.8037,68.9112,68.7789,68.8781,234527.0
2020-09-02 15:40:00,83.29,83.45,83.27,83.45,88822.0,68.8781,69.0104,68.8616,69.0104,88822.0
2020-09-02 15:50:00,83.44,83.46,83.24,83.38,451888.0,69.0021,69.0187,68.8368,68.9525,451888.0
2020-09-03 09:30:00,83.31,83.98,83.29,83.75,159008.0,68.8946,69.4487,68.8781,69.2585,159008.0
2020-09-03 09:40:00,83.79,83.95,83.59,83.88,130684.0,69.2916,69.4239,69.1262,69.366,130684.0
2020-09-03 09:50:00,83.88,83.93,83.71,83.92,201093.0,69.366,69.4074,69.2254,69.3991,201093.0
2020-09-03 10:00:00,83.9,83.95,83.56,83.64,51341.0,69.3825,69.4239,69.1014,69.1675,51341.0
2020-09-03 10:10:00,83.63,84.04,83.63,83.86,80672.0,69.1593,69.4983,69.1593,69.3495,80672.0
2020-09-03 10:20:00,83.87,83.89,83.3,83.35,133458.0,69.3577,69.3743,68.8864,68.9277,133458.0
2020-09-03 10:30:00,83.36,83.36,82.89,83.06,84045.0,68.936,68.936,68.5473,68.6879,84045.0
2020-09-03 10:40:00,83.08,83.25,82.97,83.0,105192.0,68.7044,68.845,68.6135,68.6383,105192.0
2020-09-03 10:50:00,83.0,83.27,82.97,83.18,60550.0,68.6383,68.8616,68.6135,68.7871,60550.0
2020-09-03 11:00:00,83.17,83.18,82.55,82.61,77638.0,68.7789,68.7871,68.2661,68.3158,77638.0
2020-09-03 11:10:00,82.61,82.75,81.93,81.94,131075.0,68.3158,68.4315,67.7534,67.7617,131075.0
2020-09-03 11:20:00,81.94,82.18,81.85,82.03,421630.0,67.7617,67.9602,67.6873,67.8361,421630.0
2020-09-03 11:30:00,82.03,82.35,81.9,82.32,118971.0,67.8361,68.1008,67.7286,68.0759,118971.0
2020-09-03 11:40:00,82.32,82.6,82.32,82.48,79410.0,68.0759,68.3075,68.0759,68.2083,79410.0
2020-09-03 11:50:00,82.48,82.73,82.48,82.63,65894.0,68.2083,68.415,68.2083,68.3323,65894.0
2020-09-03 12:00:00,82.63,82.68,82.42,82.63,140742.0,68.3323,68.3736,68.1586,68.3323,140742.0
2020-09-03 12:10:00,82.64,82.83,82.59,82.78,147269.0,68.3406,68.4977,68.2992,68.4563,147269.0
2020-09-03 12:20:00,82.77,82.81,82.67,82.67,126236.0,68.4481,68.4812,68.3654,68.3654,126236.0
2020-09-03 12:30:00,82.66,82.69,82.29,82.38,70224.0,68.3571,68.3819,68.0511,68.1256,70224.0
2020-09-03 12:40:00,82.39,82.42,82.11,82.16,95971.0,68.1338,68.1586,67.9023,67.9436,95971.0
2020-09-03 12:50:00,82.19,82.31,82.03,82.07,41381.0,67.9684,68.0677,67.8361,67.8692,41381.0
2020-09-03 13:00:00,82.11,82.19,81.9,82.11,65799.0,67.9023,67.9684,67.7286,67.9023,65799.0
2020-09-03 13:10:00,82.11,82.33,82.0,82.07,103749.0,67.9023,68.0842,67.8113,67.8692,103749.0
2020-09-03 13:20:00,82.09,82.17,81.96,82.14,122468.0,67.8857,67.9519,67.7782,67.9271,122468.0
2020-09-03 13:30:00,82.13,82.13,81.78,81.91,136812.0,67.9188,67.9188,67.6294,67.7369,136812.0
2020-09-03 13:40:00,81.93,82.0,81.85,81.89,75869.0,67.7534,67.8113,67.6873,67.7203,75869.0
2020-09-03 13:50:00,81.89,82.2,81.89,82.13,58023.0,67.7203,67.9767,67.7203,67.9188,58023.0
2020-09-03 14:00:00,82.11,82.24,82.05,82.17,69516.0,67.9023,68.0098,67.8527,67.9519,69516.0
2020-09-03 14:10:00,82.16,82.27,82.06,82.09,79937.0,67.9436,68.0346,67.8609,67.8857,79937.0
2020-09-03 14:20:00,82.11,82.28,82.04,82.25,64749.0,67.9023,68.0429,67.8444,68.0181,64749.0
2020-09-03 14:30:00,82.21,82.47,82.2,82.36,74822.0,67.985,68.2,67.9767,68.109,74822.0
2020-09-03 14:40:00,82.35,82.38,82.1,82.11,64142.0,68.1008,68.1256,67.894,67.9023,64142.0
2020-09-03 14:50:00,82.12,82.19,81.95,81.97,72625.0,67.9105,67.9684,67.77,67.7865,72625.0
2020-09-03 15:00:00,81.99,82.07,81.87,81.98,81839.0,67.803,67.8692,67.7038,67.7948,81839.0
2020-09-03 15:10:00,81.98,82.1,81.87,82.03,115944.0,67.7948,67.894,67.7038,67.8361,115944.0
2020-09-03 15:20:00,82.01,82.03,81.8,81.87,131498.0,67.8196,67.8361,67.6459,67.7038,131498.0
2020-09-03 15:30:00,81.87,82.14,81.7,82.0,205079.0,67.7038,67.9271,67.5632,67.8113,205079.0
2020-09-03 15:40:00,82.04,82.16,81.91,81.92,121045.0,67.8444,67.9436,67.7369,67.7452,121045.0
2020-09-03 15:50:00,81.92,82.38,81.72,82.32,585048.0,67.7452,68.1256,67.5798,68.0759,585048.0
2020-09-04 09:30:00,82.57,83.1,82.49,82.55,396195.0,68.2827,68.721,68.2165,68.2661,396195.0
2020-09-04 09:40:00,82.52,82.84,82.49,82.58,145855.0,68.2413,68.506,68.2165,68.291,145855.0
2020-09-04 09:50:00,82.6,82.67,82.31,82.4,104692.0,68.3075,68.3654,68.0677,68.1421,104692.0
2020-09-04 10:00:00,82.4,82.75,82.36,82.7,88342.0,68.1421,68.4315,68.109,68.3902,88342.0
2020-09-04 10:10:00,82.69,82.78,82.15,82.15,106117.0,68.3819,68.4563,67.9354,67.9354,106117.0
2020-09-04 10:20:00,82.16,82.32,81.84,81.89,122589.0,67.9436,68.0759,67.679,67.7203,122589.0
2020-09-04 10:30:00,81.9,82.12,81.38,81.68,147569.0,67.7286,67.9105,67.2986,67.5467,147569.0
2020-09-04 10:40:00,81.68,81.81,81.31,81.62,141136.0,67.5467,67.6542,67.2407,67.4971,141136.0
2020-09-04 10:50:00,81.59,81.75,81.38,81.69,86093.0,67.4723,67.6046,67.2986,67.555,86093.0
2020-09-04 11:00:00,81.67,81.71,81.33,81.35,60292.0,67.5384,67.5715,67.2572,67.2738,60292.0
2020-09-04 11:10:00,81.34,81.45,80.93,81.14,71994.0,67.2655,67.3565,66.9265,67.1001,71994.0
2020-09-04 11:20:00,81.13,81.13,80.71,80.83,92913.0,67.0919,67.0919,66.7445,66.8438,92913.0
2020-09-04 11:30:00,80.82,80.9,80.7,80.74,115119.0,66.8355,66.9016,66.7363,66.7693,115119.0
2020-09-04 11:40:00,80.72,80.79,80.53,80.69,140679.0,66.7528,66.8107,66.5957,66.728,140679.0
2020-09-04 11:50:00,80.69,80.97,80.6,80.75,162352.0,66.728,66.9595,66.6536,66.7776,162352.0
2020-09-04 12:00:00,80.75,80.95,80.71,80.87,281898.0,66.7776,66.943,66.7445,66.8768,281898.0
2020-09-04 12:10:00,80.9,80.95,80.75,80.95,61699.0,66.9016,66.943,66.7776,66.943,61699.0
2020-09-04 12:20:00,80.96,81.36,80.88,81.36,66176.0,66.9513,67.2821,66.8851,67.2821,66176.0
2020-09-04 12:30:00,81.36,81.47,81.31,81.42,49780.0,67.2821,67.373,67.2407,67.3317,49780.0
2020-09-04 12:40:00,81.43,81.65,81.35,81.44,74426.0,67.3399,67.5219,67.2738,67.3482,74426.0
2020-09-04 12:50:00,81.45,81.75,81.4,81.75,46054.0,67.3565,67.6046,67.3151,67.6046,46054.0
2020-09-04 13:00:00,81.71,81.73,81.48,81.58,150329.0,67.5715,67.588,67.3813,67.464,150329.0
2020-09-04 13:10:00,81.55,81.66,81.47,81.48,41211.0,67.4392,67.5301,67.373,67.3813,41211.0
2020-09-04 13:20:00,81.48,81.65,81.48,81.53,41745.0,67.3813,67.5219,67.3813,67.4226,41745.0
2020-09-04 13:30:00,81.52,81.56,81.27,81.55,122828.0,67.4144,67.4474,67.2076,67.4392,122828.0
2020-09-04 13:40:00,81.53,81.67,81.44,81.56,21068.0,67.4226,67.5384,67.3482,67.4474,21068.0
2020-09-04 13:50:00,81.56,81.71,81.45,81.67,37493.0,67.4474,67.5715,67.3565,67.5384,37493.0
2020-09-04 14:00:00,81.65,81.74,81.58,81.65,40129.0,67.5219,67.5963,67.464,67.5219,40129.0
2020-09-04 14:10:00,81.63,81.77,81.58,81.72,33829.0,67.5053,67.6211,67.464,67.5798,33829.0
2020-09-04 14:20:00,81.71,81.77,81.62,81.75,38414.0,67.5715,67.6211,67.4971,67.6046,38414.0
2020-09-04 14:30:00,81.71,81.97,81.66,81.97,34412.0,67.5715,67.7865,67.5301,67.7865,34412.0
2020-09-04 14:40:00,81.94,82.2,81.93,82.08,39634.0,67.7617,67.9767,67.7534,67.8775,39634.0
2020-09-04 14:50:00,82.08,82.16,81.98,82.12,38530.0,67.8775,67.9436,67.7948,67.9105,38530.0
2020-09-04 15:00:00,82.14,82.14,82.0,82.02,77298.0,67.9271,67.9271,67.8113,67.8279,77298.0
2020-09-04 15:10:00,82.0,82.19,81.85,82.17,44483.0,67.8113,67.9684,67.6873,67.9519,44483.0
2020-09-04 15:20:00,82.16,82.26,82.12,82.18,167481.0,67.9436,68.0263,67.9105,67.9602,167481.0
2020-09-04 15:30:00,82.18,82.21,81.83,81.9,128445.0,67.9602,67.985,67.6707,67.7286,128445.0
2020-09-04 15:40:00,81.88,82.15,81.81,81.82,82346.0,67.7121,67.9354,67.6542,67.6625,82346.0
2020-09-04 15:50:00,81.8,82.04,81.79,81.92,267992.0,67.6459,67.8444,67.6376,67.7452,267992.0
2020-09-08 09:30:00,81.54,81.59,80.56,81.07,188368.0,67.4309,67.4723,66.6205,67.0422,188368.0
2020-09-08 09:40:00,81.03,81.04,80.32,80.53,168372.0,67.0092,67.0174,66.422,66.5957,168372.0
2020-09-08 09:50:00,80.53,81.29,80.44,81.09,164062.0,66.5957,67.2242,66.5212,67.0588,164062.0
2020-09-08 10:00:00,81.11,81.15,80.58,80.96,106178.0,67.0753,67.1084,66.637,66.9513,106178.0
2020-09-08 10:10:00,80.97,81.06,80.66,80.77,82452.0,66.9595,67.034,66.7032,66.7941,82452.0
2020-09-08 10:20:00,80.77,81.08,80.71,80.95,79974.0,66.7941,67.0505,66.7445,66.943,79974.0
2020-09-08 10:30:00,80.93,81.35,80.86,81.35,73036.0,66.9265,67.2738,66.8686,67.2738,73036.0
2020-09-08 10:40:00,81.4,81.43,80.88,80.88,70416.0,67.3151,67.3399,66.8851,66.8851,70416.0
2020-09-08 10:50:00,80.87,81.15,80.87,80.9,70059.0,66.8768,67.1084,66.8768,66.9016,70059.0
2020-09-08 11:00:00,80.91,81.28,80.83,81.23,64027.0,66.9099,67.2159,66.8438,67.1745,64027.0
2020-09-08 11:10:00,81.28,81.31,81.14,81.24,42240.0,67.2159,67.2407,67.1001,67.1828,42240.0
2020-09-08 11:20:00,81.28,81.32,81.07,81.13,57691.0,67.2159,67.249,67.0422,67.0919,57691.0
2020-09-08 11:30:00,81.12,81.21,80.95,81.12,66396.0,67.0836,67.158,66.943,67.0836,66396.0
2020-09-08 11:40:00,81.11,81.13,80.96,81.0,79038.0,67.0753,67.0919,66.9513,66.9843,79038.0
2020-09-08 11:50:00,81.03,81.05,80.82,80.9,107803.0,67.0092,67.0257,66.8355,66.9016,107803.0
2020-09-08 12:00:00,80.89,81.03,80.86,80.97,49955.0,66.8934,67.0092,66.8686,66.9595,49955.0
2020-09-08 12:10:00,80.99,81.06,80.96,81.03,51174.0,66.9761,67.034,66.9513,67.0092,51174.0
2020-09-08 12:20:00,81.03,81.17,81.01,81.04,36983.0,67.0092,67.1249,66.9926,67.0174,36983.0
2020-09-08 12:30:00,81.05,81.12,80.98,81.01,35419.0,67.0257,67.0836,66.9678,66.9926,35419.0
2020-09-08 12:40:00,81.03,81.13,80.88,81.13,60852.0,67.0092,67.0919,66.8851,67.0919,60852.0
2020-09-08 12:50:00,81.11,81.2,81.09,81.12,25635.0,67.0753,67.1497,67.0588,67.0836,25635.0
2020-09-08 13:00:00,81.15,81.22,81.08,81.14,51141.0,67.1084,67.1663,67.0505,67.1001,51141.0
2020-09-08 13:10:00,81.13,81.38,81.12,81.38,34965.0,67.0919,67.2986,67.0836,67.2986,34965.0
2020-09-08 13:20:00,81.36,81.39,81.31,81.37,34598.0,67.2821,67.3069,67.2407,67.2903,34598.0
2020-09-08 13:30:00,81.37,81.43,81.27,81.39,50145.0,67.2903,67.3399,67.2076,67.3069,50145.0
2020-09-08 13:40:00,81.38,81.48,81.37,81.43,27384.0,67.2986,67.3813,67.2903,67.3399,27384.0
2020-09-08 13:50:00,81.42,81.58,81.42,81.52,33027.0,67.3317,67.464,67.3317,67.4144,33027.0
2020-09-08 14:00:00,81.53,81.59,81.38,81.4,56631.0,67.4226,67.4723,67.2986,67.3151,56631.0
2020-09-08 14:10:00,81.41,81.43,81.24,81.27,54069.0,67.3234,67.3399,67.1828,67.2076,54069.0
2020-09-08 14:20:00,81.26,81.29,81.08,81.08,62663.0,67.1994,67.2242,67.0505,67.0505,62663.0
2020-09-08 14:30:00,81.05,81.07,80.75,80.78,57761.0,67.0257,67.0422,66.7776,66.8024,57761.0
2020-09-08 14:40:00,80.79,80.86,80.69,80.8,85181.0,66.8107,66.8686,66.728,66.819,85181.0
2020-09-08 14:50:00,80.78,80.95,80.61,80.87,95450.0,66.8024,66.943,66.6618,66.8768,95450.0
2020-09-08 15:00:00,80.86,80.86,80.54,80.74,63683.0,66.8686,66.8686,66.6039,66.7693,63683.0
2020-09-08 15:10:00,80.76,80.89,80.71,80.84,68677.0,66.7859,66.8934,66.7445,66.852,68677.0
2020-09-08 15:20:00,80.83,81.09,80.82,81.07,77640.0,66.8438,67.0588,66.8355,67.0422,77640.0
2020-09-08 15:30:00,81.07,81.28,80.95,81.2,73893.0,67.0422,67.2159,66.943,67.1497,73893.0
2020-09-08 15:40:00,81.21,81.35,81.13,81.34,104740.0,67.158,67.2738,67.0919,67.2655,104740.0
2020-09-08 15:50:00,81.34,81.34,80.8,80.87,397342.0,67.2655,67.2655,66.819,66.8768,397342.0
2020-09-09 09:30:00,81.32,82.08,81.24,81.94,185795.0,67.249,67.8775,67.1828,67.7617,185795.0
2020-09-09 09:40:00,81.93,82.36,81.82,82.17,112022.0,67.7534,68.109,67.6625,67.9519,112022.0
2020-09-09 09:50:00,82.18,82.47,82.13,82.37,97937.0,67.9602,68.2,67.9188,68.1173,97937.0
2020-09-09 10:00:00,82.4,82.74,82.38,82.42,118492.0,68.1421,68.4233,68.1256,68.1586,118492.0
2020-09-09 10:10:00,82.42,82.64,82.42,82.45,73953.0,68.1586,68.3406,68.1586,68.1834,73953.0
2020-09-09 10:20:00,82.47,82.53,82.15,82.15,48820.0,68.2,68.2496,67.9354,67.9354,48820.0
2020-09-09 10:30:00,82.16,82.19,81.87,81.9,50830.0,67.9436,67.9684,67.7038,67.7286,50830.0
2020-09-09 10:40:00,81.93,81.96,81.58,81.58,46849.0,67.7534,67.7782,67.464,67.464,46849.0
2020-09-09 10:50:00,81.58,81.66,81.43,81.48,75802.0,67.464,67.5301,67.3399,67.3813,75802.0
2020-09-09 11:00:00,81.48,81.58,81.39,81.4,55470.0,67.3813,67.464,67.3069,67.3151,55470.0
2020-09-09 11:10:00,81.43,81.46,81.35,81.44,28803.0,67.3399,67.3647,67.2738,67.3482,28803.0
2020-09-09 11:20:00,81.46,81.67,81.45,81.59,82924.0,67.3647,67.5384,67.3565,67.4723,82924.0
2020-09-09 11:30:00,81.58,81.64,81.48,81.64,65605.0,67.464,67.5136,67.3813,67.5136,65605.0
2020-09-09 11:40:00,81.63,81.79,81.61,81.77,42608.0,67.5053,67.6376,67.4888,67.6211,42608.0
2020-09-09 11:50:00,81.77,81.77,81.66,81.72,50744.0,67.6211,67.6211,67.5301,67.5798,50744.0
2020-09-09 12:00:00,81.75,81.83,81.73,81.79,31254.0,67.6046,67.6707,67.588,67.6376,31254.0
2020-09-09 12:10:00,81.8,81.87,81.75,81.75,46071.0,67.6459,67.7038,67.6046,67.6046,46071.0
2020-09-09 12:20:00,81.77,81.77,81.61,81.66,26461.0,67.6211,67.6211,67.4888,67.5301,26461.0
2020-09-09 12:30:00,81.65,81.77,81.65,81.71,18865.0,67.5219,67.6211,67.5219,67.5715,18865.0
2020-09-09 12:40:00,81.7,81.73,81.55,81.56,70953.0,67.5632,67.588,67.4392,67.4474,70953.0
2020-09-09 12:50:00,81.57,81.61,81.49,81.51,44730.0,67.4557,67.4888,67.3896,67.4061,44730.0
2020-09-09 13:00:00,81.52,81.74,81.52,81.73,54226.0,67.4144,67.5963,67.4144,67.588,54226.0
2020-09-09 13:10:00,81.74,81.77,81.67,81.7,41429.0,67.5963,67.6211,67.5384,67.5632,41429.0
2020-09-09 13:20:00,81.72,81.83,81.72,81.8,43716.0,67.5798,67.6707,67.5798,67.6459,43716.0
2020-09-09 13:30:00,81.82,81.98,81.81,81.95,28187.0,67.6625,67.7948,67.6542,67.77,28187.0
2020-09-09 13:40:00,81.96,81.99,81.77,81.83,65849.0,67.7782,67.803,67.6211,67.6707,65849.0
2020-09-09 13:50:00,81.86,81.87,81.77,81.83,34309.0,67.6955,67.7038,67.6211,67.6707,34309.0
2020-09-09 14:00:00,81.84,82.01,81.79,81.99,68992.0,67.679,67.8196,67.6376,67.803,68992.0
2020-09-09 14:10:00,81.99,82.02,81.87,81.87,38711.0,67.803,67.8279,67.7038,67.7038,38711.0
2020-09-09 14:20:00,81.87,81.87,81.77,81.82,45914.0,67.7038,67.7038,67.6211,67.6625,45914.0
2020-09-09 14:30:00,81.82,82.01,81.82,81.94,51750.0,67.6625,67.8196,67.6625,67.7617,51750.0
2020-09-09 14:40:00,81.94,82.03,81.87,81.89,69563.0,67.7617,67.8361,67.7038,67.7203,69563.0
2020-09-09 14:50:00,81.91,81.94,81.88,81.91,47066.0,67.7369,67.7617,67.7121,67.7369,47066.0
2020-09-09 15:00:00,81.91,82.0,81.88,81.89,34531.0,67.7369,67.8113,67.7121,67.7203,34531.0
2020-09-09 15:10:00,81.89,81.93,81.83,81.92,161888.0,67.7203,67.7534,67.6707,67.7452,161888.0
2020-09-09 15:20:00,81.92,82.01,81.85,81.92,49225.0,67.7452,67.8196,67.6873,67.7452,49225.0
2020-09-09 15:30:00,81.91,81.97,81.73,81.84,80496.0,67.7369,67.7865,67.588,67.679,80496.0
2020-09-09 15:40:00,81.84,81.9,81.77,81.86,91494.0,67.679,67.7286,67.6211,67.6955,91494.0
2020-09-09 15:50:00,81.86,81.98,81.63,81.72,249909.0,67.6955,67.7948,67.5053,67.5798,249909.0
2020-09-10 09:30:00,81.79,81.8,80.89,81.35,193528.0,67.6376,67.6459,66.8934,67.2738,193528.0
2020-09-10 09:40:00,81.34,81.63,81.3,81.54,108575.0,67.2655,67.5053,67.2324,67.4309,108575.0
2020-09-10 09:50:00,81.54,81.56,81.17,81.2,61164.0,67.4309,67.4474,67.1249,67.1497,61164.0
2020-09-10 10:00:00,81.22,81.52,81.18,81.18,60067.0,67.1663,67.4144,67.1332,67.1332,60067.0
2020-09-10 10:10:00,81.2,81.83,81.15,81.8,74918.0,67.1497,67.6707,67.1084,67.6459,74918.0
2020-09-10 10:20:00,81.81,81.9,81.44,81.47,72670.0,67.6542,67.7286,67.3482,67.373,72670.0
2020-09-10 10:30:00,81.46,81.71,81.46,81.63,43223.0,67.3647,67.5715,67.3647,67.5053,43223.0
2020-09-10 10:40:00,81.64,81.64,81.22,81.33,105803.0,67.5136,67.5136,67.1663,67.2572,105803.0
2020-09-10 10:50:00,81.34,81.49,81.13,81.15,96701.0,67.2655,67.3896,67.0919,67.1084,96701.0
2020-09-10 11:00:00,81.15,81.32,81.04,81.22,77149.0,67.1084,67.249,67.0174,67.1663,77149.0
2020-09-10 11:10:00,81.18,81.37,81.01,81.25,94941.0,67.1332,67.2903,66.9926,67.1911,94941.0
2020-09-10 11:20:00,81.26,81.35,81.23,81.31,86291.0,67.1994,67.2738,67.1745,67.2407,86291.0
2020-09-10 11:30:00,81.32,81.35,81.18,81.28,55369.0,67.249,67.2738,67.1332,67.2159,55369.0
2020-09-10 11:40:00,81.28,81.3,81.09,81.28,32356.0,67.2159,67.2324,67.0588,67.2159,32356.0
2020-09-10 11:50:00,81.26,81.34,81.08,81.18,84386.0,67.1994,67.2655,67.0505,67.1332,84386.0
2020-09-10 12:00:00,81.17,81.35,81.12,81.23,72013.0,67.1249,67.2738,67.0836,67.1745,72013.0
2020-09-10 12:10:00,81.23,81.3,81.05,81.18,45990.0,67.1745,67.2324,67.0257,67.1332,45990.0
2020-09-10 12:20:00,81.18,81.2,80.99,81.16,38638.0,67.1332,67.1497,66.9761,67.1167,38638.0
2020-09-10 12:30:00,81.16,81.24,80.96,81.0,84194.0,67.1167,67.1828,66.9513,66.9843,84194.0
2020-09-10 12:40:00,81.0,81.09,80.94,80.97,36864.0,66.9843,67.0588,66.9347,66.9595,36864.0
2020-09-10 12:50:00,80.96,81.17,80.96,81.13,45547.0,66.9513,67.1249,66.9513,67.0919,45547.0
2020-09-10 13:00:00,81.12,81.38,81.1,81.36,40518.0,67.0836,67.2986,67.067,67.2821,40518.0
2020-09-10 13:10:00,81.36,81.51,81.31,81.51,37740.0,67.2821,67.4061,67.2407,67.4061,37740.0
2020-09-10 13:20:00,81.51,81.51,81.3,81.34,40500.0,67.4061,67.4061,67.2324,67.2655,40500.0
2020-09-10 13:30:00,81.35,81.51,81.35,81.35,49409.0,67.2738,67.4061,67.2738,67.2738,49409.0
2020-09-10 13:40:00,81.34,81.4,81.3,81.39,40946.0,67.2655,67.3151,67.2324,67.3069,40946.0
2020-09-10 13:50:00,81.4,81.42,81.24,81.29,42054.0,67.3151,67.3317,67.1828,67.2242,42054.0
2020-09-10 14:00:00,81.27,81.45,81.25,81.36,41289.0,67.2076,67.3565,67.1911,67.2821,41289.0
2020-09-10 14:10:00,81.36,81.41,81.07,81.15,74361.0,67.2821,67.3234,67.0422,67.1084,74361.0
2020-09-10 14:20:00,81.14,81.2,80.74,80.76,144688.0,67.1001,67.1497,66.7693,66.7859,144688.0
2020-09-10 14:30:00,80.74,81.04,80.74,81.03,112752.0,66.7693,67.0174,66.7693,67.0092,112752.0
2020-09-10 14:40:00,81.0,81.18,80.83,81.15,103622.0,66.9843,67.1332,66.8438,67.1084,103622.0
2020-09-10 14:50:00,81.14,81.27,80.95,81.26,145920.0,67.1001,67.2076,66.943,67.1994,145920.0
2020-09-10 15:00:00,81.26,81.28,81.02,81.06,104422.0,67.1994,67.2159,67.0009,67.034,104422.0
2020-09-10 15:10:00,81.05,81.13,80.79,80.81,214730.0,67.0257,67.0919,66.8107,66.8272,214730.0
2020-09-10 15:20:00,80.81,80.93,80.67,80.88,116649.0,66.8272,66.9265,66.7114,66.8851,116649.0
2020-09-10 15:30:00,80.88,80.98,80.64,80.82,140509.0,66.8851,66.9678,66.6866,66.8355,140509.0
2020-09-10 15:40:00,80.82,81.0,80.68,80.78,99310.0,66.8355,66.9843,66.7197,66.8024,99310.0
2020-09-10 15:50:00,80.77,80.96,80.62,80.66,513145.0,66.7941,66.9513,66.6701,66.7032,513145.0
2020-09-11 09:30:00,80.9,80.98,80.3,80.37,160612.0,66.9016,66.9678,66.4055,66.4634,160612.0
2020-09-11 09:40:00,80.38,80.4,80.14,80.26,128448.0,66.4716,66.4882,66.2732,66.3724,128448.0
2020-09-11 09:50:00,80.26,80.47,80.2,80.26,128238.0,66.3724,66.5461,66.3228,66.3724,128238.0
2020-09-11 10:00:00,80.27,80.63,80.19,80.5,102870.0,66.3807,66.6784,66.3145,66.5709,102870.0
2020-09-11 10:10:00,80.51,80.65,80.37,80.46,103305.0,66.5791,66.6949,66.4634,66.5378,103305.0
2020-09-11 10:20:00,80.47,80.63,80.37,80.44,76141.0,66.5461,66.6784,66.4634,66.5212,76141.0
2020-09-11 10:30:00,80.44,80.54,80.31,80.45,141949.0,66.5212,66.6039,66.4137,66.5295,141949.0
2020-09-11 10:40:00,80.44,80.63,80.44,80.59,62731.0,66.5212,66.6784,66.5212,66.6453,62731.0
2020-09-11 10:50:00,80.59,80.63,80.35,80.35,47208.0,66.6453,66.6784,66.4468,66.4468,47208.0
2020-09-11 11:00:00,80.38,80.54,80.29,80.5,54861.0,66.4716,66.6039,66.3972,66.5709,54861.0
2020-09-11 11:10:00,80.5,80.55,80.39,80.51,63845.0,66.5709,66.6122,66.4799,66.5791,63845.0
2020-09-11 11:20:00,80.52,80.53,80.33,80.41,184335.0,66.5874,66.5957,66.4303,66.4964,184335.0
2020-09-11 11:30:00,80.41,80.44,80.27,80.35,69439.0,66.4964,66.5212,66.3807,66.4468,69439.0
2020-09-11 11:40:00,80.35,80.37,80.28,80.31,41612.0,66.4468,66.4634,66.3889,66.4137,41612.0
2020-09-11 11:50:00,80.31,80.39,80.29,80.36,45545.0,66.4137,66.4799,66.3972,66.4551,45545.0
2020-09-11 12:00:00,80.35,80.59,80.29,80.58,43284.0,66.4468,66.6453,66.3972,66.637,43284.0
2020-09-11 12:10:00,80.57,80.59,80.47,80.57,55624.0,66.6287,66.6453,66.5461,66.6287,55624.0
2020-09-11 12:20:00,80.58,80.69,80.57,80.62,42464.0,66.637,66.728,66.6287,66.6701,42464.0
2020-09-11 12:30:00,80.61,80.61,80.48,80.52,56047.0,66.6618,66.6618,66.5543,66.5874,56047.0
2020-09-11 12:40:00,80.52,80.53,80.41,80.45,59988.0,66.5874,66.5957,66.4964,66.5295,59988.0
2020-09-11 12:50:00,80.46,80.5,80.27,80.31,68083.0,66.5378,66.5709,66.3807,66.4137,68083.0
2020-09-11 13:00:00,80.31,80.32,80.07,80.11,89001.0,66.4137,66.422,66.2153,66.2483,89001.0
2020-09-11 13:10:00,80.13,80.13,79.9,79.99,90245.0,66.2649,66.2649,66.0747,66.1491,90245.0
2020-09-11 13:20:00,80.0,80.03,79.82,79.83,67593.0,66.1574,66.1822,66.0085,66.0168,67593.0
2020-09-11 13:30:00,79.81,79.83,79.58,79.73,254090.0,66.0003,66.0168,65.8101,65.9341,254090.0
2020-09-11 13:40:00,79.73,79.82,79.7,79.77,86460.0,65.9341,66.0085,65.9093,65.9672,86460.0
2020-09-11 13:50:00,79.76,79.82,79.59,79.59,69830.0,65.9589,66.0085,65.8183,65.8183,69830.0
2020-09-11 14:00:00,79.62,79.75,79.51,79.73,122748.0,65.8431,65.9506,65.7522,65.9341,122748.0
2020-09-11 14:10:00,79.74,79.94,79.69,79.91,81640.0,65.9424,66.1078,65.901,66.083,81640.0
2020-09-11 14:20:00,79.92,79.99,79.83,79.87,53158.0,66.0912,66.1491,66.0168,66.0499,53158.0
2020-09-11 14:30:00,79.87,80.15,79.87,80.12,86281.0,66.0499,66.2814,66.0499,66.2566,86281.0
2020-09-11 14:40:00,80.11,80.2,80.04,80.15,73036.0,66.2483,66.3228,66.1905,66.2814,73036.0
2020-09-11 14:50:00,80.14,80.25,80.13,80.2,70297.0,66.2732,66.3641,66.2649,66.3228,70297.0
2020-09-11 15:00:00,80.2,80.24,80.07,80.09,96144.0,66.3228,66.3558,66.2153,66.2318,96144.0
2020-09-11 15:10:00,80.08,80.27,80.04,80.23,110253.0,66.2235,66.3807,66.1905,66.3476,110253.0
2020-09-11 15:20:00,80.23,80.43,80.22,80.38,66916.0,66.3476,66.513,66.3393,66.4716,66916.0
2020-09-11 15:30:00,80.4,80.53,80.32,80.37,88556.0,66.4882,66.5957,66.422,66.4634,88556.0
2020-09-11 15:40:00,80.37,80.43,80.27,80.38,83789.0,66.4634,66.513,66.3807,66.4716,83789.0
2020-09-11 15:50:00,80.39,80.42,80.18,80.22,127796.0,66.4799,66.5047,66.3062,66.3393,127796.0
2020-09-14 09:30:00,80.78,81.16,80.68,81.13,135458.0,66.8024,67.1167,66.7197,67.0919,135458.0
2020-09-14 09:40:00,81.13,81.52,81.12,81.43,84023.0,67.0919,67.4144,67.0836,67.3399,84023.0
2020-09-14 09:50:00,81.43,81.64,81.38,81.63,50091.0,67.3399,67.5136,67.2986,67.5053,50091.0
2020-09-14 10:00:00,81.65,81.77,81.59,81.59,87742.0,67.5219,67.6211,67.4723,67.4723,87742.0
2020-09-14 10:10:00,81.62,81.63,81.38,81.44,58271.0,67.4971,67.5053,67.2986,67.3482,58271.0
2020-09-14 10:20:00,81.43,81.74,81.43,81.66,36373.0,67.3399,67.5963,67.3399,67.5301,36373.0
2020-09-14 10:30:00,81.66,81.87,81.64,81.83,44891.0,67.5301,67.7038,67.5136,67.6707,44891.0
2020-09-14 10:40:00,81.83,82.03,81.82,81.94,78521.0,67.6707,67.8361,67.6625,67.7617,78521.0
2020-09-14 10:50:00,81.94,81.95,81.77,81.85,85987.0,67.7617,67.77,67.6211,67.6873,85987.0
2020-09-14 11:00:00,81.86,81.97,81.85,81.85,69812.0,67.6955,67.7865,67.6873,67.6873,69812.0
2020-09-14 11:10:00,81.85,81.9,81.79,81.86,51504.0,67.6873,67.7286,67.6376,67.6955,51504.0
2020-09-14 11:20:00,81.86,82.07,81.86,82.01,71101.0,67.6955,67.8692,67.6955,67.8196,71101.0
2020-09-14 11:30:00,82.04,82.25,82.04,82.22,42357.0,67.8444,68.0181,67.8444,67.9932,42357.0
2020-09-14 11:40:00,82.22,82.22,82.05,82.06,34288.0,67.9932,67.9932,67.8527,67.8609,34288.0
2020-09-14 11:50:00,82.06,82.17,82.05,82.1,30935.0,67.8609,67.9519,67.8527,67.894,30935.0
2020-09-14 12:00:00,82.08,82.19,82.05,82.15,28916.0,67.8775,67.9684,67.8527,67.9354,28916.0
2020-09-14 12:10:00,82.14,82.26,82.11,82.25,25246.0,67.9271,68.0263,67.9023,68.0181,25246.0
2020-09-14 12:20:00,82.24,82.31,82.21,82.26,35858.0,68.0098,68.0677,67.985,68.0263,35858.0
2020-09-14 12:30:00,82.26,82.33,82.21,82.31,62166.0,68.0263,68.0842,67.985,68.0677,62166.0
2020-09-14 12:40:00,82.33,82.36,82.27,82.3,76123.0,68.0842,68.109,68.0346,68.0594,76123.0
2020-09-14 12:50:00,82.3,82.43,82.29,82.33,41453.0,68.0594,68.1669,68.0511,68.0842,41453.0
2020-09-14 13:00:00,82.34,82.46,82.24,82.26,44211.0,68.0925,68.1917,68.0098,68.0263,44211.0
2020-09-14 13:10:00,82.26,82.39,82.22,82.24,55914.0,68.0263,68.1338,67.9932,68.0098,55914.0
2020-09-14 13:20:00,82.25,82.28,82.17,82.27,32952.0,68.0181,68.0429,67.9519,68.0346,32952.0
2020-09-14 13:30:00,82.27,82.32,82.14,82.17,95226.0,68.0346,68.0759,67.9271,67.9519,95226.0
2020-09-14 13:40:00,82.17,82.28,82.13,82.25,31758.0,67.9519,68.0429,67.9188,68.0181,31758.0
2020-09-14 13:50:00,82.26,82.33,82.22,82.22,54965.0,68.0263,68.0842,67.9932,67.9932,54965.0
2020-09-14 14:00:00,82.22,82.22,82.11,82.17,57725.0,67.9932,67.9932,67.9023,67.9519,57725.0
2020-09-14 14:10:00,82.17,82.24,82.12,82.15,44793.0,67.9519,68.0098,67.9105,67.9354,44793.0
2020-09-14 14:20:00,82.15,82.17,82.04,82.09,66000.0,67.9354,67.9519,67.8444,67.8857,66000.0
2020-09-14 14:30:00,82.09,82.13,82.05,82.13,28944.0,67.8857,67.9188,67.8527,67.9188,28944.0
2020-09-14 14:40:00,82.13,82.22,82.12,82.19,52079.0,67.9188,67.9932,67.9105,67.9684,52079.0
2020-09-14 14:50:00,82.2,82.25,82.04,82.17,91803.0,67.9767,68.0181,67.8444,67.9519,91803.0
2020-09-14 15:00:00,82.17,82.2,82.09,82.15,54257.0,67.9519,67.9767,67.8857,67.9354,54257.0
2020-09-14 15:10:00,82.14,82.14,82.0,82.1,87181.0,67.9271,67.9271,67.8113,67.894,87181.0
2020-09-14 15:20:00,82.09,82.1,81.87,81.98,119597.0,67.8857,67.894,67.7038,67.7948,119597.0
2020-09-14 15:30:00,82.01,82.11,81.93,82.11,109611.0,67.8196,67.9023,67.7534,67.9023,109611.0
2020-09-14 15:40:00,82.11,82.36,82.09,82.35,222379.0,67.9023,68.109,67.8857,68.1008,222379.0
2020-09-14 15:50:00,82.35,82.45,82.25,82.25,665086.0,68.1008,68.1834,68.0181,68.0181,665086.0
2020-09-15 09:30:00,82.6,83.03,82.5,82.96,138844.0,68.3075,68.6631,68.2248,68.6052,138844.0
2020-09-15 09:40:00,82.96,83.24,82.94,83.06,99667.0,68.6052,68.8368,68.5887,68.6879,99667.0
2020-09-15 09:50:00,83.05,83.11,82.87,83.08,91030.0,68.6796,68.7292,68.5308,68.7044,91030.0
2020-09-15 10:00:00,83.11,83.29,83.11,83.24,74013.0,68.7292,68.8781,68.7292,68.8368,74013.0
2020-09-15 10:10:00,83.23,83.64,83.18,83.58,62549.0,68.8285,69.1675,68.7871,69.1179,62549.0
2020-09-15 10:20:00,83.57,83.69,83.34,83.47,58450.0,69.1097,69.2089,68.9194,69.027,58450.0
2020-09-15 10:30:00,83.47,83.68,83.46,83.65,48885.0,69.027,69.2006,69.0187,69.1758,48885.0
2020-09-15 10:40:00,83.66,83.79,83.62,83.78,156842.0,69.1841,69.2916,69.151,69.2833,156842.0
2020-09-15 10:50:00,83.78,83.92,83.74,83.91,62591.0,69.2833,69.3991,69.2502,69.3908,62591.0
2020-09-15 11:00:00,83.9,83.98,83.83,83.92,43915.0,69.3825,69.4487,69.3247,69.3991,43915.0
2020-09-15 11:10:00,83.92,83.98,83.81,83.93,36793.0,69.3991,69.4487,69.3081,69.4074,36793.0
2020-09-15 11:20:00,83.92,83.93,83.71,83.78,154469.0,69.3991,69.4074,69.2254,69.2833,154469.0
2020-09-15 11:30:00,83.78,83.83,83.71,83.75,66620.0,69.2833,69.3247,69.2254,69.2585,66620.0
2020-09-15 11:40:00,83.74,83.74,83.53,83.57,47579.0,69.2502,69.2502,69.0766,69.1097,47579.0
2020-09-15 11:50:00,83.56,83.6,83.41,83.44,82587.0,69.1014,69.1345,68.9773,69.0021,82587.0
2020-09-15 12:00:00,83.45,83.51,83.42,83.47,30895.0,69.0104,69.06,68.9856,69.027,30895.0
2020-09-15 12:10:00,83.47,83.56,83.46,83.56,26746.0,69.027,69.1014,69.0187,69.1014,26746.0
2020-09-15 12:20:00,83.55,83.58,83.5,83.56,30807.0,69.0931,69.1179,69.0518,69.1014,30807.0
2020-09-15 12:30:00,83.55,83.63,83.53,83.6,15174.0,69.0931,69.1593,69.0766,69.1345,15174.0
2020-09-15 12:40:00,83.61,83.63,83.56,83.57,39268.0,69.1427,69.1593,69.1014,69.1097,39268.0
2020-09-15 12:50:00,83.55,83.65,83.55,83.64,25840.0,69.0931,69.1758,69.0931,69.1675,25840.0
2020-09-15 13:00:00,83.64,83.86,83.61,83.86,40729.0,69.1675,69.3495,69.1427,69.3495,40729.0
2020-09-15 13:10:00,83.85,83.9,83.83,83.83,21106.0,69.3412,69.3825,69.3247,69.3247,21106.0
2020-09-15 13:20:00,83.84,83.85,83.74,83.77,33586.0,69.3329,69.3412,69.2502,69.275,33586.0
2020-09-15 13:30:00,83.77,83.77,83.64,83.66,34052.0,69.275,69.275,69.1675,69.1841,34052.0
2020-09-15 13:40:00,83.64,83.72,83.64,83.68,58093.0,69.1675,69.2337,69.1675,69.2006,58093.0
2020-09-15 13:50:00,83.68,83.69,83.59,83.67,37434.0,69.2006,69.2089,69.1262,69.1923,37434.0
2020-09-15 14:00:00,83.67,83.71,83.59,83.71,38440.0,69.1923,69.2254,69.1262,69.2254,38440.0
2020-09-15 14:10:00,83.72,83.76,83.66,83.74,56115.0,69.2337,69.2668,69.1841,69.2502,56115.0
2020-09-15 14:20:00,83.73,83.77,83.67,83.69,53228.0,69.242,69.275,69.1923,69.2089,53228.0
2020-09-15 14:30:00,83.69,83.72,83.64,83.66,40805.0,69.2089,69.2337,69.1675,69.1841,40805.0
2020-09-15 14:40:00,83.67,83.71,83.61,83.62,48195.0,69.1923,69.2254,69.1427,69.151,48195.0
2020-09-15 14:50:00,83.63,83.67,83.57,83.6,44582.0,69.1593,69.1923,69.1097,69.1345,44582.0
2020-09-15 15:00:00,83.59,83.6,83.39,83.42,64132.0,69.1262,69.1345,68.9608,68.9856,64132.0
2020-09-15 15:10:00,83.41,83.47,83.31,83.32,70885.0,68.9773,69.027,68.8946,68.9029,70885.0
2020-09-15 15:20:00,83.32,83.33,83.16,83.17,70890.0,68.9029,68.9112,68.7706,68.7789,70890.0
2020-09-15 15:30:00,83.17,83.18,83.01,83.03,81219.0,68.7789,68.7871,68.6465,68.6631,81219.0
2020-09-15 15:40:00,83.03,83.15,82.98,83.13,72614.0,68.6631,68.7623,68.6217,68.7458,72614.0
2020-09-15 15:50:00,83.13,83.29,83.1,83.22,249428.0,68.7458,68.8781,68.721,68.8202,249428.0
2020-09-16 09:30:00,83.72,83.76,83.29,83.54,113957.0,69.2337,69.2668,68.8781,69.0848,113957.0
2020-09-16 09:40:00,83.52,83.77,83.52,83.73,76847.0,69.0683,69.275,69.0683,69.242,76847.0
2020-09-16 09:50:00,83.72,83.9,83.66,83.9,42790.0,69.2337,69.3825,69.1841,69.3825,42790.0
2020-09-16 10:00:00,83.88,84.14,83.81,83.94,237746.0,69.366,69.581,69.3081,69.4156,237746.0
2020-09-16 10:10:00,83.93,84.26,83.93,84.25,193759.0,69.4074,69.6803,69.4074,69.672,193759.0
2020-09-16 10:20:00,84.25,84.28,84.02,84.06,142751.0,69.672,69.6968,69.4818,69.5149,142751.0
2020-09-16 10:30:00,84.08,84.23,84.02,84.12,52126.0,69.5314,69.6554,69.4818,69.5645,52126.0
2020-09-16 10:40:00,84.11,84.19,83.88,83.91,84272.0,69.5562,69.6224,69.366,69.3908,84272.0
2020-09-16 10:50:00,83.94,84.15,83.92,84.12,86280.0,69.4156,69.5893,69.3991,69.5645,86280.0
2020-09-16 11:00:00,84.11,84.14,84.04,84.08,60238.0,69.5562,69.581,69.4983,69.5314,60238.0
2020-09-16 11:10:00,84.09,84.26,84.08,84.26,69387.0,69.5397,69.6803,69.5314,69.6803,69387.0
2020-09-16 11:20:00,84.26,84.31,84.2,84.25,35832.0,69.6803,69.7216,69.6306,69.672,35832.0
2020-09-16 11:30:00,84.24,84.25,84.11,84.13,61915.0,69.6637,69.672,69.5562,69.5728,61915.0
2020-09-16 11:40:00,84.14,84.27,84.11,84.27,33323.0,69.581,69.6885,69.5562,69.6885,33323.0
2020-09-16 11:50:00,84.28,84.38,84.22,84.22,23317.0,69.6968,69.7795,69.6472,69.6472,23317.0
2020-09-16 12:00:00,84.23,84.38,84.21,84.22,38564.0,69.6554,69.7795,69.6389,69.6472,38564.0
2020-09-16 12:10:00,84.22,84.22,84.14,84.19,26957.0,69.6472,69.6472,69.581,69.6224,26957.0
2020-09-16 12:20:00,84.19,84.26,84.19,84.24,70968.0,69.6224,69.6803,69.6224,69.6637,70968.0
2020-09-16 12:30:00,84.24,84.26,84.21,84.22,34306.0,69.6637,69.6803,69.6389,69.6472,34306.0
2020-09-16 12:40:00,84.21,84.27,84.14,84.15,32988.0,69.6389,69.6885,69.581,69.5893,32988.0
2020-09-16 12:50:00,84.15,84.2,84.11,84.16,33910.0,69.5893,69.6306,69.5562,69.5976,33910.0
2020-09-16 13:00:00,84.16,84.28,84.13,84.23,22188.0,69.5976,69.6968,69.5728,69.6554,22188.0
2020-09-16 13:10:00,84.23,84.24,84.14,84.17,20739.0,69.6554,69.6637,69.581,69.6058,20739.0
2020-09-16 13:20:00,84.18,84.18,84.08,84.11,73609.0,69.6141,69.6141,69.5314,69.5562,73609.0
2020-09-16 13:30:00,84.11,84.14,84.07,84.14,57893.0,69.5562,69.581,69.5231,69.581,57893.0
2020-09-16 13:40:00,84.14,84.16,84.09,84.14,21133.0,69.581,69.5976,69.5397,69.581,21133.0
2020-09-16 13:50:00,84.14,84.28,84.14,84.24,31420.0,69.581,69.6968,69.581,69.6637,31420.0
2020-09-16 14:00:00,84.21,84.34,84.05,84.1,41018.0,69.6389,69.7464,69.5066,69.5479,41018.0
2020-09-16 14:10:00,84.11,84.32,84.07,84.3,92374.0,69.5562,69.7299,69.5231,69.7133,92374.0
2020-09-16 14:20:00,84.29,84.34,84.22,84.26,34513.0,69.7051,69.7464,69.6472,69.6803,34513.0
2020-09-16 14:30:00,84.28,84.46,84.28,84.41,49601.0,69.6968,69.8457,69.6968,69.8043,49601.0
2020-09-16 14:40:00,84.42,84.49,84.3,84.38,105285.0,69.8126,69.8705,69.7133,69.7795,105285.0
2020-09-16 14:50:00,84.36,84.37,84.23,84.3,81314.0,69.763,69.7712,69.6554,69.7133,81314.0
2020-09-16 15:00:00,84.3,84.34,83.99,83.99,133560.0,69.7133,69.7464,69.457,69.457,133560.0
2020-09-16 15:10:00,83.99,84.02,83.66,83.84,108572.0,69.457,69.4818,69.1841,69.3329,108572.0
2020-09-16 15:20:00,83.83,83.85,83.7,83.77,65128.0,69.3247,69.3412,69.2172,69.275,65128.0
2020-09-16 15:30:00,83.76,83.88,83.62,83.81,153590.0,69.2668,69.366,69.151,69.3081,153590.0
2020-09-16 15:40:00,83.81,84.03,83.71,83.94,150742.0,69.3081,69.4901,69.2254,69.4156,150742.0
2020-09-16 15:50:00,83.93,84.03,83.55,83.64,242031.0,69.4074,69.4901,69.0931,69.1675,242031.0
2020-09-17 09:30:00,82.78,83.06,82.17,82.92,197763.0,68.4563,68.6879,67.9519,68.5721,197763.0
2020-09-17 09:40:00,82.93,82.99,82.64,82.78,115855.0,68.5804,68.63,68.3406,68.4563,115855.0
2020-09-17 09:50:00,82.76,82.89,82.55,82.63,135339.0,68.4398,68.5473,68.2661,68.3323,135339.0
2020-09-17 10:00:00,82.66,83.18,82.62,83.17,51470.0,68.3571,68.7871,68.324,68.7789,51470.0
2020-09-17 10:10:00,83.14,83.35,82.98,83.05,52698.0,68.7541,68.9277,68.6217,68.6796,52698.0
2020-09-17 10:20:00,83.05,83.16,82.86,82.96,73025.0,68.6796,68.7706,68.5225,68.6052,73025.0
2020-09-17 10:30:00,82.96,83.05,82.81,82.83,65084.0,68.6052,68.6796,68.4812,68.4977,65084.0
2020-09-17 10:40:00,82.82,82.86,82.68,82.77,82061.0,68.4894,68.5225,68.3736,68.4481,82061.0
2020-09-17 10:50:00,82.77,82.81,82.59,82.59,46974.0,68.4481,68.4812,68.2992,68.2992,46974.0
2020-09-17 11:00:00,82.6,82.81,82.6,82.71,57851.0,68.3075,68.4812,68.3075,68.3985,57851.0
2020-09-17 11:10:00,82.7,82.7,82.51,82.62,39692.0,68.3902,68.3902,68.2331,68.324,39692.0
2020-09-17 11:20:00,82.62,82.65,82.41,82.45,23913.0,68.324,68.3488,68.1504,68.1834,23913.0
2020-09-17 11:30:00,82.44,82.49,82.35,82.35,38841.0,68.1752,68.2165,68.1008,68.1008,38841.0
2020-09-17 11:40:00,82.35,82.39,82.2,82.22,68013.0,68.1008,68.1338,67.9767,67.9932,68013.0
2020-09-17 11:50:00,82.24,82.29,82.04,82.11,68836.0,68.0098,68.0511,67.8444,67.9023,68836.0
2020-09-17 12:00:00,82.1,82.14,81.94,81.94,53216.0,67.894,67.9271,67.7617,67.7617,53216.0
2020-09-17 12:10:00,81.93,81.94,81.59,81.67,51443.0,67.7534,67.7617,67.4723,67.5384,51443.0
2020-09-17 12:20:00,81.67,81.72,81.49,81.6,63272.0,67.5384,67.5798,67.3896,67.4805,63272.0
2020-09-17 12:30:00,81.6,81.87,81.57,81.86,69315.0,67.4805,67.7038,67.4557,67.6955,69315.0
2020-09-17 12:40:00,81.85,81.87,81.67,81.81,54824.0,67.6873,67.7038,67.5384,67.6542,54824.0
2020-09-17 12:50:00,81.8,82.0,81.73,81.92,49522.0,67.6459,67.8113,67.588,67.7452,49522.0
2020-09-17 13:00:00,81.91,81.99,81.84,81.98,462763.0,67.7369,67.803,67.679,67.7948,462763.0
2020-09-17 13:10:00,81.98,81.98,81.76,81.79,80490.0,67.7948,67.7948,67.6128,67.6376,80490.0
2020-09-17 13:20:00,81.78,81.85,81.71,81.73,34983.0,67.6294,67.6873,67.5715,67.588,34983.0
2020-09-17 13:30:00,81.72,81.84,81.67,81.76,96080.0,67.5798,67.679,67.5384,67.6128,96080.0
2020-09-17 13:40:00,81.76,81.83,81.7,81.83,101011.0,67.6128,67.6707,67.5632,67.6707,101011.0
2020-09-17 13:50:00,81.83,81.88,81.71,81.72,108819.0,67.6707,67.7121,67.5715,67.5798,108819.0
2020-09-17 14:00:00,81.72,81.91,81.69,81.85,55586.0,67.5798,67.7369,67.555,67.6873,55586.0
2020-09-17 14:10:00,81.86,82.04,81.86,81.94,52463.0,67.6955,67.8444,67.6955,67.7617,52463.0
2020-09-17 14:20:00,81.95,81.97,81.81,81.81,51312.0,67.77,67.7865,67.6542,67.6542,51312.0
2020-09-17 14:30:00,81.8,81.83,81.66,81.67,47577.0,67.6459,67.6707,67.5301,67.5384,47577.0
2020-09-17 14:40:00,81.67,81.79,81.65,81.76,51680.0,67.5384,67.6376,67.5219,67.6128,51680.0
2020-09-17 14:50:00,81.75,81.78,81.67,81.68,53145.0,67.6046,67.6294,67.5384,67.5467,53145.0
2020-09-17 15:00:00,81.67,81.72,81.48,81.58,59749.0,67.5384,67.5798,67.3813,67.464,59749.0
2020-09-17 15:10:00,81.59,81.74,81.59,81.65,52527.0,67.4723,67.5963,67.4723,67.5219,52527.0
2020-09-17 15:20:00,81.65,81.74,81.53,81.56,41712.0,67.5219,67.5963,67.4226,67.4474,41712.0
2020-09-17 15:30:00,81.56,81.89,81.53,81.89,125524.0,67.4474,67.7203,67.4226,67.7203,125524.0
2020-09-17 15:40:00,81.9,82.05,81.8,81.99,104239.0,67.7286,67.8527,67.6459,67.803,104239.0
2020-09-17 15:50:00,81.99,82.14,81.89,82.01,406219.0,67.803,67.9271,67.7203,67.8196,406219.0
2020-09-18 09:30:00,81.97,81.98,81.45,81.48,114465.0,67.7865,67.7948,67.3565,67.3813,114465.0
2020-09-18 09:40:00,81.49,81.58,81.23,81.29,91209.0,67.3896,67.464,67.1745,67.2242,91209.0
2020-09-18 09:50:00,81.3,81.46,81.14,81.17,80312.0,67.2324,67.3647,67.1001,67.1249,80312.0
2020-09-18 10:00:00,81.21,81.37,80.91,81.04,89595.0,67.158,67.2903,66.9099,67.0174,89595.0
2020-09-18 10:10:00,81.05,81.22,81.01,81.17,67595.0,67.0257,67.1663,66.9926,67.1249,67595.0
2020-09-18 10:20:00,81.19,81.19,81.06,81.15,54127.0,67.1415,67.1415,67.034,67.1084,54127.0
2020-09-18 10:30:00,81.15,81.25,81.01,81.03,47874.0,67.1084,67.1911,66.9926,67.0092,47874.0
2020-09-18 10:40:00,81.05,81.09,80.81,80.91,51080.0,67.0257,67.0588,66.8272,66.9099,51080.0
2020-09-18 10:50:00,80.91,80.94,80.79,80.87,86880.0,66.9099,66.9347,66.8107,66.8768,86880.0
2020-09-18 11:00:00,80.87,81.08,80.84,81.06,55732.0,66.8768,67.0505,66.852,67.034,55732.0
2020-09-18 11:10:00,81.06,81.07,80.72,80.72,49400.0,67.034,67.0422,66.7528,66.7528,49400.0
2020-09-18 11:20:00,80.72,80.85,80.59,80.76,38470.0,66.7528,66.8603,66.6453,66.7859,38470.0
2020-09-18 11:30:00,80.76,80.87,80.71,80.87,45891.0,66.7859,66.8768,66.7445,66.8768,45891.0
2020-09-18 11:40:00,80.87,80.93,80.71,80.93,64256.0,66.8768,66.9265,66.7445,66.9265,64256.0
2020-09-18 11:50:00,80.94,81.04,80.93,80.97,27951.0,66.9347,67.0174,66.9265,66.9595,27951.0
2020-09-18 12:00:00,80.95,81.08,80.94,81.02,36284.0,66.943,67.0505,66.9347,67.0009,36284.0
2020-09-18 12:10:00,80.98,81.04,80.93,80.93,45378.0,66.9678,67.0174,66.9265,66.9265,45378.0
2020-09-18 12:20:00,80.93,80.94,80.81,80.93,43535.0,66.9265,66.9347,66.8272,66.9265,43535.0
2020-09-18 12:30:00,80.92,80.93,80.72,80.76,50076.0,66.9182,66.9265,66.7528,66.7859,50076.0
2020-09-18 12:40:00,80.74,80.74,80.55,80.58,78464.0,66.7693,66.7693,66.6122,66.637,78464.0
2020-09-18 12:50:00,80.56,80.65,80.51,80.62,164665.0,66.6205,66.6949,66.5791,66.6701,164665.0
2020-09-18 13:00:00,80.62,80.71,80.57,80.7,48957.0,66.6701,66.7445,66.6287,66.7363,48957.0
2020-09-18 13:10:00,80.7,80.71,80.45,80.46,54598.0,66.7363,66.7445,66.5295,66.5378,54598.0
2020-09-18 13:20:00,80.47,80.53,80.29,80.29,76646.0,66.5461,66.5957,66.3972,66.3972,76646.0
2020-09-18 13:30:00,80.26,80.35,80.02,80.25,116201.0,66.3724,66.4468,66.1739,66.3641,116201.0
2020-09-18 13:40:00,80.25,80.37,80.22,80.31,55547.0,66.3641,66.4634,66.3393,66.4137,55547.0
2020-09-18 13:50:00,80.32,80.4,80.24,80.39,101192.0,66.422,66.4882,66.3558,66.4799,101192.0
2020-09-18 14:00:00,80.38,80.38,80.29,80.32,59071.0,66.4716,66.4716,66.3972,66.422,59071.0
2020-09-18 14:10:00,80.32,80.37,80.09,80.11,43433.0,66.422,66.4634,66.2318,66.2483,43433.0
2020-09-18 14:20:00,80.13,80.44,80.1,80.43,146717.0,66.2649,66.5212,66.2401,66.513,146717.0
2020-09-18 14:30:00,80.42,80.52,80.37,80.44,99529.0,66.5047,66.5874,66.4634,66.5212,99529.0
2020-09-18 14:40:00,80.46,80.48,80.28,80.34,57176.0,66.5378,66.5543,66.3889,66.4385,57176.0
2020-09-18 14:50:00,80.33,80.4,80.26,80.39,49174.0,66.4303,66.4882,66.3724,66.4799,49174.0
2020-09-18 15:00:00,80.39,80.52,80.37,80.49,57335.0,66.4799,66.5874,66.4634,66.5626,57335.0
2020-09-18 15:10:00,80.48,80.55,80.47,80.54,46090.0,66.5543,66.6122,66.5461,66.6039,46090.0
2020-09-18 15:20:00,80.52,80.63,80.43,80.63,67231.0,66.5874,66.6784,66.513,66.6784,67231.0
2020-09-18 15:30:00,80.61,80.71,80.5,80.67,204675.0,66.6618,66.7445,66.5709,66.7114,204675.0
2020-09-18 15:40:00,80.68,80.77,80.43,80.45,226933.0,66.7197,66.7941,66.513,66.5295,226933.0
2020-09-18 15:50:00,80.44,80.5,80.14,80.16,1215785.0,66.5212,66.5709,66.2732,66.2897,1215785.0
2020-09-21 09:30:00,79.16,79.18,78.1,78.22,239745.0,65.4627,65.4793,64.5861,64.6854,239745.0
2020-09-21 09:40:00,78.21,78.21,77.49,77.54,250483.0,64.6771,64.6771,64.0817,64.123,250483.0
2020-09-21 09:50:00,77.54,78.02,77.32,77.74,102755.0,64.123,64.52,63.9411,64.2884,102755.0
2020-09-21 10:00:00,77.7,77.76,77.37,77.57,71854.0,64.2554,64.305,63.9825,64.1478,71854.0
2020-09-21 10:10:00,77.54,77.78,77.52,77.52,83758.0,64.123,64.3215,64.1065,64.1065,83758.0
2020-09-21 10:20:00,77.51,77.76,77.5,77.75,69541.0,64.0982,64.305,64.09,64.2967,69541.0
2020-09-21 10:30:00,77.74,77.88,77.62,77.74,71765.0,64.2884,64.4042,64.1892,64.2884,71765.0
2020-09-21 10:40:00,77.74,78.35,77.71,78.31,95413.0,64.2884,64.7929,64.2636,64.7598,95413.0
2020-09-21 10:50:00,78.29,78.45,78.25,78.27,98675.0,64.7433,64.8756,64.7102,64.7267,98675.0
2020-09-21 11:00:00,78.27,78.51,78.26,78.51,50953.0,64.7267,64.9252,64.7185,64.9252,50953.0
2020-09-21 11:10:00,78.51,78.57,78.32,78.39,62327.0,64.9252,64.9748,64.7681,64.826,62327.0
2020-09-21 11:20:00,78.4,78.42,78.18,78.19,335061.0,64.8342,64.8508,64.6523,64.6606,335061.0
2020-09-21 11:30:00,78.19,78.31,77.95,77.99,277627.0,64.6606,64.7598,64.4621,64.4952,277627.0
2020-09-21 11:40:00,77.98,78.19,77.93,78.11,188898.0,64.4869,64.6606,64.4456,64.5944,188898.0
2020-09-21 11:50:00,78.11,78.24,78.09,78.21,130764.0,64.5944,64.7019,64.5779,64.6771,130764.0
2020-09-21 12:00:00,78.2,78.34,78.17,78.27,131154.0,64.6688,64.7846,64.644,64.7267,131154.0
2020-09-21 12:10:00,78.27,78.29,78.15,78.27,172146.0,64.7267,64.7433,64.6275,64.7267,172146.0
2020-09-21 12:20:00,78.28,78.42,78.2,78.34,117982.0,64.735,64.8508,64.6688,64.7846,117982.0
2020-09-21 12:30:00,78.34,78.35,78.23,78.32,50320.0,64.7846,64.7929,64.6936,64.7681,50320.0
2020-09-21 12:40:00,78.33,78.46,78.3,78.37,89391.0,64.7763,64.8838,64.7515,64.8094,89391.0
2020-09-21 12:50:00,78.38,78.39,78.23,78.29,55362.0,64.8177,64.826,64.6936,64.7433,55362.0
2020-09-21 13:00:00,78.31,78.34,78.17,78.3,44943.0,64.7598,64.7846,64.644,64.7515,44943.0
2020-09-21 13:10:00,78.31,78.49,78.26,78.43,90688.0,64.7598,64.9087,64.7185,64.859,90688.0
2020-09-21 13:20:00,78.43,78.6,78.42,78.6,31524.0,64.859,64.9996,64.8508,64.9996,31524.0
2020-09-21 13:30:00,78.58,78.63,78.46,78.49,35992.0,64.9831,65.0244,64.8838,64.9087,35992.0
2020-09-21 13:40:00,78.5,78.51,78.05,78.09,53414.0,64.9169,64.9252,64.5448,64.5779,53414.0
2020-09-21 13:50:00,78.09,78.15,77.98,78.01,39935.0,64.5779,64.6275,64.4869,64.5117,39935.0
2020-09-21 14:00:00,78.01,78.08,77.8,77.86,75774.0,64.5117,64.5696,64.338,64.3877,75774.0
2020-09-21 14:10:00,77.86,77.95,77.77,77.78,103928.0,64.3877,64.4621,64.3132,64.3215,103928.0
2020-09-21 14:20:00,77.77,77.99,77.76,77.88,85503.0,64.3132,64.4952,64.305,64.4042,85503.0
2020-09-21 14:30:00,77.87,77.88,77.66,77.69,87556.0,64.3959,64.4042,64.2223,64.2471,87556.0
2020-09-21 14:40:00,77.69,77.72,77.47,77.48,112271.0,64.2471,64.2719,64.0652,64.0734,112271.0
2020-09-21 14:50:00,77.48,77.57,77.47,77.52,300892.0,64.0734,64.1478,64.0652,64.1065,300892.0
2020-09-21 15:00:00,77.51,77.73,77.49,77.73,72112.0,64.0982,64.2802,64.0817,64.2802,72112.0
2020-09-21 15:10:00,77.75,77.85,77.7,77.71,122268.0,64.2967,64.3794,64.2554,64.2636,122268.0
2020-09-21 15:20:00,77.7,77.9,77.69,77.82,120296.0,64.2554,64.4207,64.2471,64.3546,120296.0
2020-09-21 15:30:00,77.81,77.87,77.73,77.76,67276.0,64.3463,64.3959,64.2802,64.305,67276.0
2020-09-21 15:40:00,77.78,77.82,77.65,77.72,88425.0,64.3215,64.3546,64.214,64.2719,88425.0
2020-09-21 15:50:00,77.7,77.84,77.65,77.76,274760.0,64.2554,64.3711,64.214,64.305,274760.0
2020-09-22 09:30:00,77.99,78.64,77.83,78.61,181103.0,64.4952,65.0327,64.3629,65.0079,181103.0
2020-09-22 09:40:00,78.61,78.8,78.36,78.36,137861.0,65.0079,65.165,64.8012,64.8012,137861.0
2020-09-22 09:50:00,78.35,78.38,78.12,78.15,56691.0,64.7929,64.8177,64.6027,64.6275,56691.0
2020-09-22 10:00:00,78.19,78.74,78.16,78.62,49694.0,64.6606,65.1154,64.6358,65.0162,49694.0
2020-09-22 10:10:00,78.65,79.17,78.57,79.14,77932.0,65.041,65.471,64.9748,65.4462,77932.0
2020-09-22 10:20:00,79.13,79.28,79.1,79.28,58784.0,65.4379,65.562,65.4131,65.562,58784.0
2020-09-22 10:30:00,79.28,79.32,79.17,79.18,81936.0,65.562,65.595,65.471,65.4793,81936.0
2020-09-22 10:40:00,79.19,79.27,78.91,78.93,71354.0,65.4875,65.5537,65.256,65.2725,71354.0
2020-09-22 10:50:00,78.93,79.02,78.71,78.71,65602.0,65.2725,65.3469,65.0906,65.0906,65602.0
2020-09-22 11:00:00,78.72,78.82,78.62,78.68,75932.0,65.0989,65.1816,65.0162,65.0658,75932.0
2020-09-22 11:10:00,78.67,78.79,78.67,78.72,47028.0,65.0575,65.1567,65.0575,65.0989,47028.0
2020-09-22 11:20:00,78.72,78.78,78.66,78.78,41948.0,65.0989,65.1485,65.0492,65.1485,41948.0
2020-09-22 11:30:00,78.78,78.8,78.53,78.62,47038.0,65.1485,65.165,64.9417,65.0162,47038.0
2020-09-22 11:40:00,78.63,78.73,78.62,78.64,25261.0,65.0244,65.1071,65.0162,65.0327,25261.0
2020-09-22 11:50:00,78.64,78.77,78.63,78.75,29749.0,65.0327,65.1402,65.0244,65.1237,29749.0
2020-09-22 12:00:00,78.76,78.92,78.75,78.86,46169.0,65.1319,65.2643,65.1237,65.2146,46169.0
2020-09-22 12:10:00,78.86,78.89,78.78,78.79,31715.0,65.2146,65.2394,65.1485,65.1567,31715.0
2020-09-22 12:20:00,78.8,78.87,78.75,78.86,19903.0,65.165,65.2229,65.1237,65.2146,19903.0
2020-09-22 12:30:00,78.87,78.88,78.76,78.78,23202.0,65.2229,65.2312,65.1319,65.1485,23202.0
2020-09-22 12:40:00,78.77,78.78,78.71,78.72,50004.0,65.1402,65.1485,65.0906,65.0989,50004.0
2020-09-22 12:50:00,78.71,78.72,78.55,78.6,135062.0,65.0906,65.0989,64.9583,64.9996,135062.0
2020-09-22 13:00:00,78.6,78.66,78.56,78.64,106247.0,64.9996,65.0492,64.9665,65.0327,106247.0
2020-09-22 13:10:00,78.65,78.72,78.63,78.71,127614.0,65.041,65.0989,65.0244,65.0906,127614.0
2020-09-22 13:20:00,78.7,78.81,78.7,78.79,89635.0,65.0823,65.1733,65.0823,65.1567,89635.0
2020-09-22 13:30:00,78.77,78.91,78.76,78.9,101174.0,65.1402,65.256,65.1319,65.2477,101174.0
2020-09-22 13:40:00,78.91,79.01,78.87,79.01,101118.0,65.256,65.3387,65.2229,65.3387,101118.0
2020-09-22 13:50:00,79.01,79.04,78.97,78.99,86652.0,65.3387,65.3635,65.3056,65.3221,86652.0
2020-09-22 14:00:00,78.98,79.13,78.98,79.11,206657.0,65.3139,65.4379,65.3139,65.4214,206657.0
2020-09-22 14:10:00,79.12,79.12,78.96,79.01,140955.0,65.4296,65.4296,65.2973,65.3387,140955.0
2020-09-22 14:20:00,79.01,79.01,78.9,78.95,165503.0,65.3387,65.3387,65.2477,65.2891,165503.0
2020-09-22 14:30:00,78.94,79.09,78.93,79.03,177807.0,65.2808,65.4048,65.2725,65.3552,177807.0
2020-09-22 14:40:00,79.03,79.08,78.86,78.88,130344.0,65.3552,65.3966,65.2146,65.2312,130344.0
2020-09-22 14:50:00,78.89,78.89,78.7,78.73,84383.0,65.2394,65.2394,65.0823,65.1071,84383.0
2020-09-22 15:00:00,78.72,78.83,78.69,78.8,185652.0,65.0989,65.1898,65.0741,65.165,185652.0
2020-09-22 15:10:00,78.79,78.88,78.78,78.83,165036.0,65.1567,65.2312,65.1485,65.1898,165036.0
2020-09-22 15:20:00,78.83,78.88,78.75,78.79,113381.0,65.1898,65.2312,65.1237,65.1567,113381.0
2020-09-22 15:30:00,78.8,78.9,78.62,78.87,159163.0,65.165,65.2477,65.0162,65.2229,159163.0
2020-09-22 15:40:00,78.87,78.95,78.81,78.85,178403.0,65.2229,65.2891,65.1733,65.2064,178403.0
2020-09-22 15:50:00,78.85,78.85,78.56,78.66,273120.0,65.2064,65.2064,64.9665,65.0492,273120.0
2020-09-23 09:30:00,78.76,78.76,78.2,78.51,128504.0,65.1319,65.1319,64.6688,64.9252,128504.0
2020-09-23 09:40:00,78.56,78.64,78.3,78.6,104125.0,64.9665,65.0327,64.7515,64.9996,104125.0
2020-09-23 09:50:00,78.61,78.63,78.22,78.3,38796.0,65.0079,65.0244,64.6854,64.7515,38796.0
2020-09-23 10:00:00,78.33,78.6,78.28,78.4,42613.0,64.7763,64.9996,64.735,64.8342,42613.0
2020-09-23 10:10:00,78.41,78.42,78.27,78.38,53745.0,64.8425,64.8508,64.7267,64.8177,53745.0
2020-09-23 10:20:00,78.39,78.47,78.32,78.38,45740.0,64.826,64.8921,64.7681,64.8177,45740.0
2020-09-23 10:30:00,78.39,78.39,78.06,78.12,60007.0,64.826,64.826,64.5531,64.6027,60007.0
2020-09-23 10:40:00,78.12,78.28,78.08,78.28,67864.0,64.6027,64.735,64.5696,64.735,67864.0
2020-09-23 10:50:00,78.28,78.4,78.1,78.11,74295.0,64.735,64.8342,64.5861,64.5944,74295.0
2020-09-23 11:00:00,78.1,78.27,78.08,78.14,54846.0,64.5861,64.7267,64.5696,64.6192,54846.0
2020-09-23 11:10:00,78.15,78.2,78.0,78.05,57400.0,64.6275,64.6688,64.5034,64.5448,57400.0
2020-09-23 11:20:00,78.04,78.06,77.9,77.95,30555.0,64.5365,64.5531,64.4207,64.4621,30555.0
2020-09-23 11:30:00,77.97,78.18,77.91,78.15,64062.0,64.4786,64.6523,64.429,64.6275,64062.0
2020-09-23 11:40:00,78.15,78.15,77.97,77.98,34614.0,64.6275,64.6275,64.4786,64.4869,34614.0
2020-09-23 11:50:00,77.96,77.97,77.84,77.87,39431.0,64.4704,64.4786,64.3711,64.3959,39431.0
2020-09-23 12:00:00,77.85,78.01,77.83,77.88,42107.0,64.3794,64.5117,64.3629,64.4042,42107.0
2020-09-23 12:10:00,77.89,77.93,77.76,77.77,94405.0,64.4125,64.4456,64.305,64.3132,94405.0
2020-09-23 12:20:00,77.79,77.88,77.74,77.83,113580.0,64.3298,64.4042,64.2884,64.3629,113580.0
2020-09-23 12:30:00,77.83,77.98,77.8,77.98,81397.0,64.3629,64.4869,64.338,64.4869,81397.0
2020-09-23 12:40:00,78.0,78.03,77.79,77.81,83032.0,64.5034,64.5283,64.3298,64.3463,83032.0
2020-09-23 12:50:00,77.81,77.81,77.71,77.78,111973.0,64.3463,64.3463,64.2636,64.3215,111973.0
2020-09-23 13:00:00,77.78,77.79,77.66,77.71,98570.0,64.3215,64.3298,64.2223,64.2636,98570.0
2020-09-23 13:10:00,77.73,77.75,77.67,77.74,41365.0,64.2802,64.2967,64.2305,64.2884,41365.0
2020-09-23 13:20:00,77.77,77.82,77.65,77.67,29883.0,64.3132,64.3546,64.214,64.2305,29883.0
2020-09-23 13:30:00,77.67,77.68,77.48,77.48,131845.0,64.2305,64.2388,64.0734,64.0734,131845.0
2020-09-23 13:40:00,77.49,77.53,77.39,77.47,48298.0,64.0817,64.1148,63.999,64.0652,48298.0
2020-09-23 13:50:00,77.46,77.48,77.32,77.44,34822.0,64.0569,64.0734,63.9411,64.0403,34822.0
2020-09-23 14:00:00,77.43,77.43,77.25,77.31,68577.0,64.0321,64.0321,63.8832,63.9328,68577.0
2020-09-23 14:10:00,77.31,77.43,77.02,77.02,73908.0,63.9328,64.0321,63.693,63.693,73908.0
2020-09-23 14:20:00,77.03,77.07,76.88,76.93,160395.0,63.7013,63.7344,63.5772,63.6186,160395.0
2020-09-23 14:30:00,76.93,76.96,76.82,76.89,286648.0,63.6186,63.6434,63.5276,63.5855,286648.0
2020-09-23 14:40:00,76.87,76.96,76.72,76.78,82837.0,63.569,63.6434,63.4449,63.4945,82837.0
2020-09-23 14:50:00,76.79,76.84,76.58,76.66,229796.0,63.5028,63.5442,63.3291,63.3953,229796.0
2020-09-23 15:00:00,76.66,76.75,76.37,76.39,402865.0,63.3953,63.4697,63.1555,63.172,402865.0
2020-09-23 15:10:00,76.38,76.59,76.27,76.42,355411.0,63.1638,63.3374,63.0728,63.1968,355411.0
2020-09-23 15:20:00,76.42,76.5,76.21,76.48,584880.0,63.1968,63.263,63.0232,63.2465,584880.0
2020-09-23 15:30:00,76.48,76.58,76.4,76.45,539991.0,63.2465,63.3291,63.1803,63.2216,539991.0
2020-09-23 15:40:00,76.45,76.53,76.28,76.36,540280.0,63.2216,63.2878,63.0811,63.1472,540280.0
2020-09-23 15:50:00,76.36,76.39,76.28,76.3,439350.0,63.1472,63.172,63.0811,63.0976,439350.0
2020-09-24 09:30:00,76.33,76.62,75.95,76.07,226952.0,63.1224,63.3622,62.8082,62.9074,226952.0
2020-09-24 09:40:00,76.07,76.68,75.99,76.63,122499.0,62.9074,63.4118,62.8412,63.3705,122499.0
2020-09-24 09:50:00,76.66,76.97,76.66,76.78,88298.0,63.3953,63.6517,63.3953,63.4945,88298.0
2020-09-24 10:00:00,76.78,77.31,76.78,77.23,77325.0,63.4945,63.9328,63.4945,63.8667,77325.0
2020-09-24 10:10:00,77.24,77.39,77.15,77.25,83945.0,63.8749,63.999,63.8005,63.8832,83945.0
2020-09-24 10:20:00,77.24,77.32,76.99,76.99,115659.0,63.8749,63.9411,63.6682,63.6682,115659.0
2020-09-24 10:30:00,76.99,77.01,76.62,76.63,102047.0,63.6682,63.6847,63.3622,63.3705,102047.0
2020-09-24 10:40:00,76.63,76.93,76.6,76.74,141915.0,63.3705,63.6186,63.3457,63.4615,141915.0
2020-09-24 10:50:00,76.72,76.95,76.7,76.93,80997.0,63.4449,63.6351,63.4284,63.6186,80997.0
2020-09-24 11:00:00,76.93,76.97,76.75,76.86,65093.0,63.6186,63.6517,63.4697,63.5607,65093.0
2020-09-24 11:10:00,76.9,76.9,76.73,76.8,98997.0,63.5938,63.5938,63.4532,63.5111,98997.0
2020-09-24 11:20:00,76.8,76.89,76.73,76.73,60901.0,63.5111,63.5855,63.4532,63.4532,60901.0
2020-09-24 11:30:00,76.74,76.77,76.62,76.75,66793.0,63.4615,63.4863,63.3622,63.4697,66793.0
2020-09-24 11:40:00,76.76,76.89,76.64,76.69,69041.0,63.478,63.5855,63.3788,63.4201,69041.0
2020-09-24 11:50:00,76.69,76.99,76.69,76.96,190185.0,63.4201,63.6682,63.4201,63.6434,190185.0
2020-09-24 12:00:00,76.95,77.13,76.94,77.09,96031.0,63.6351,63.784,63.6269,63.7509,96031.0
2020-09-24 12:10:00,77.11,77.35,77.05,77.35,101478.0,63.7674,63.9659,63.7178,63.9659,101478.0
2020-09-24 12:20:00,77.36,77.41,77.26,77.33,98288.0,63.9742,64.0155,63.8915,63.9494,98288.0
2020-09-24 12:30:00,77.34,77.35,77.05,77.11,137135.0,63.9576,63.9659,63.7178,63.7674,137135.0
2020-09-24 12:40:00,77.1,77.22,77.08,77.16,90846.0,63.7592,63.8584,63.7426,63.8088,90846.0
2020-09-24 12:50:00,77.17,77.46,77.15,77.43,90770.0,63.8171,64.0569,63.8005,64.0321,90770.0
2020-09-24 13:00:00,77.42,77.49,77.39,77.44,97084.0,64.0238,64.0817,63.999,64.0403,97084.0
2020-09-24 13:10:00,77.44,77.7,77.44,77.56,85615.0,64.0403,64.2554,64.0403,64.1396,85615.0
2020-09-24 13:20:00,77.55,77.7,77.52,77.68,66326.0,64.1313,64.2554,64.1065,64.2388,66326.0
2020-09-24 13:30:00,77.68,77.81,77.63,77.65,78270.0,64.2388,64.3463,64.1975,64.214,78270.0
2020-09-24 13:40:00,77.65,77.68,77.5,77.51,169915.0,64.214,64.2388,64.09,64.0982,169915.0
2020-09-24 13:50:00,77.51,77.6,77.36,77.4,80778.0,64.0982,64.1727,63.9742,64.0073,80778.0
2020-09-24 14:00:00,77.41,77.46,77.29,77.37,78085.0,64.0155,64.0569,63.9163,63.9825,78085.0
2020-09-24 14:10:00,77.37,77.39,77.1,77.11,118838.0,63.9825,63.999,63.7592,63.7674,118838.0
2020-09-24 14:20:00,77.1,77.18,77.05,77.08,108332.0,63.7592,63.8253,63.7178,63.7426,108332.0
2020-09-24 14:30:00,77.07,77.18,76.99,77.08,119256.0,63.7344,63.8253,63.6682,63.7426,119256.0
2020-09-24 14:40:00,77.09,77.09,76.8,76.82,110087.0,63.7509,63.7509,63.5111,63.5276,110087.0
2020-09-24 14:50:00,76.81,76.84,76.6,76.64,179611.0,63.5194,63.5442,63.3457,63.3788,179611.0
2020-09-24 15:00:00,76.64,76.78,76.63,76.7,98694.0,63.3788,63.4945,63.3705,63.4284,98694.0
2020-09-24 15:10:00,76.69,76.81,76.61,76.66,114692.0,63.4201,63.5194,63.354,63.3953,114692.0
2020-09-24 15:20:00,76.65,76.66,76.42,76.51,189509.0,63.387,63.3953,63.1968,63.2713,189509.0
2020-09-24 15:30:00,76.5,76.74,76.43,76.73,187890.0,63.263,63.4615,63.2051,63.4532,187890.0
2020-09-24 15:40:00,76.73,76.91,76.69,76.7,130738.0,63.4532,63.602,63.4201,63.4284,130738.0
2020-09-24 15:50:00,76.7,76.85,76.65,76.74,381389.0,63.4284,63.5524,63.387,63.4615,381389.0
2020-09-25 09:30:00,75.96,76.51,75.72,76.36,142174.0,63.2935,63.7518,63.0935,63.6268,142174.0
2020-09-25 09:40:00,76.35,76.62,76.35,76.55,171184.0,63.6185,63.8434,63.6185,63.7851,171184.0
2020-09-25 09:50:00,76.51,76.7,76.38,76.55,75928.0,63.7518,63.9101,63.6435,63.7851,75928.0
2020-09-25 10:00:00,76.56,76.71,76.53,76.64,75730.0,63.7934,63.9184,63.7684,63.8601,75730.0
2020-09-25 10:10:00,76.64,76.64,76.22,76.27,101271.0,63.8601,63.8601,63.5101,63.5518,101271.0
2020-09-25 10:20:00,76.31,76.45,76.28,76.35,88598.0,63.5851,63.7018,63.5601,63.6185,88598.0
2020-09-25 10:30:00,76.34,76.37,76.09,76.37,70817.0,63.6101,63.6351,63.4018,63.6351,70817.0
2020-09-25 10:40:00,76.38,76.46,76.18,76.33,117867.0,63.6435,63.7101,63.4768,63.6018,117867.0
2020-09-25 10:50:00,76.34,76.5,76.3,76.48,52687.0,63.6101,63.7434,63.5768,63.7268,52687.0
2020-09-25 11:00:00,76.49,76.54,76.4,76.48,233396.0,63.7351,63.7768,63.6601,63.7268,233396.0
2020-09-25 11:10:00,76.45,76.7,76.45,76.7,58447.0,63.7018,63.9101,63.7018,63.9101,58447.0
2020-09-25 11:20:00,76.71,76.78,76.64,76.73,50329.0,63.9184,63.9768,63.8601,63.9351,50329.0
2020-09-25 11:30:00,76.74,76.89,76.7,76.82,55206.0,63.9434,64.0684,63.9101,64.0101,55206.0
2020-09-25 11:40:00,76.83,76.89,76.59,76.59,28989.0,64.0184,64.0684,63.8184,63.8184,28989.0
2020-09-25 11:50:00,76.61,76.69,76.59,76.6,16507.0,63.8351,63.9018,63.8184,63.8268,16507.0
2020-09-25 12:00:00,76.59,76.74,76.59,76.73,44005.0,63.8184,63.9434,63.8184,63.9351,44005.0
2020-09-25 12:10:00,76.73,76.73,76.59,76.61,92616.0,63.9351,63.9351,63.8184,63.8351,92616.0
2020-09-25 12:20:00,76.62,76.62,76.53,76.58,14061.0,63.8434,63.8434,63.7684,63.8101,14061.0
2020-09-25 12:30:00,76.6,76.86,76.59,76.86,33637.0,63.8268,64.0434,63.8184,64.0434,33637.0
2020-09-25 12:40:00,76.86,76.87,76.7,76.7,21002.0,64.0434,64.0518,63.9101,63.9101,21002.0
2020-09-25 12:50:00,76.7,76.88,76.7,76.84,25579.0,63.9101,64.0601,63.9101,64.0268,25579.0
2020-09-25 13:00:00,76.84,77.02,76.8,77.02,54919.0,64.0268,64.1767,63.9934,64.1767,54919.0
2020-09-25 13:10:00,77.01,77.15,76.96,77.14,49478.0,64.1684,64.2851,64.1267,64.2767,49478.0
2020-09-25 13:20:00,77.15,77.17,76.98,77.03,21118.0,64.2851,64.3017,64.1434,64.1851,21118.0
2020-09-25 13:30:00,77.06,77.11,77.04,77.07,23768.0,64.2101,64.2517,64.1934,64.2184,23768.0
2020-09-25 13:40:00,77.09,77.19,77.08,77.14,56759.0,64.2351,64.3184,64.2267,64.2767,56759.0
2020-09-25 13:50:00,77.17,77.23,77.16,77.19,53688.0,64.3017,64.3517,64.2934,64.3184,53688.0
2020-09-25 14:00:00,77.19,77.24,77.17,77.17,39752.0,64.3184,64.3601,64.3017,64.3017,39752.0
2020-09-25 14:10:00,77.18,77.35,77.17,77.34,50570.0,64.3101,64.4517,64.3017,64.4434,50570.0
2020-09-25 14:20:00,77.35,77.35,77.23,77.31,22070.0,64.4517,64.4517,64.3517,64.4184,22070.0
2020-09-25 14:30:00,77.31,77.32,77.19,77.23,37204.0,64.4184,64.4267,64.3184,64.3517,37204.0
2020-09-25 14:40:00,77.22,77.31,77.21,77.3,48304.0,64.3434,64.4184,64.3351,64.41,48304.0
2020-09-25 14:50:00,77.29,77.34,77.26,77.33,211614.0,64.4017,64.4434,64.3767,64.435,211614.0
2020-09-25 15:00:00,77.32,77.48,77.3,77.48,44129.0,64.4267,64.56,64.41,64.56,44129.0
2020-09-25 15:10:00,77.48,77.6,77.42,77.59,46318.0,64.56,64.66,64.51,64.6517,46318.0
2020-09-25 15:20:00,77.59,77.76,77.54,77.76,101955.0,64.6517,64.7933,64.61,64.7933,101955.0
2020-09-25 15:30:00,77.73,77.73,77.37,77.46,141423.0,64.7683,64.7683,64.4684,64.5434,141423.0
2020-09-25 15:40:00,77.44,77.52,77.38,77.5,38757.0,64.5267,64.5934,64.4767,64.5767,38757.0
2020-09-25 15:50:00,77.5,77.7,77.44,77.68,207074.0,64.5767,64.7433,64.5267,64.7267,207074.0
2020-09-28 09:30:00,78.79,79.46,78.7,79.02,263557.0,65.6516,66.2099,65.5766,65.8432,263557.0
2020-09-28 09:40:00,78.95,79.04,78.79,78.92,187028.0,65.7849,65.8599,65.6516,65.7599,187028.0
2020-09-28 09:50:00,78.93,79.04,78.78,78.94,238495.0,65.7682,65.8599,65.6433,65.7766,238495.0
2020-09-28 10:00:00,78.94,78.94,78.7,78.78,290851.0,65.7766,65.7766,65.5766,65.6433,290851.0
2020-09-28 10:10:00,78.79,79.0,78.77,79.0,167251.0,65.6516,65.8266,65.6349,65.8266,167251.0
2020-09-28 10:20:00,79.0,79.44,78.97,79.23,76727.0,65.8266,66.1932,65.8016,66.0182,76727.0
2020-09-28 10:30:00,79.25,79.38,79.13,79.13,107970.0,66.0349,66.1432,65.9349,65.9349,107970.0
2020-09-28 10:40:00,79.14,79.39,79.13,79.18,37794.0,65.9432,66.1515,65.9349,65.9766,37794.0
2020-09-28 10:50:00,79.2,79.42,79.14,79.42,48086.0,65.9932,66.1765,65.9432,66.1765,48086.0
2020-09-28 11:00:00,79.43,79.48,79.16,79.33,48628.0,66.1849,66.2265,65.9599,66.1015,48628.0
2020-09-28 11:10:00,79.33,79.42,79.22,79.31,42585.0,66.1015,66.1765,66.0099,66.0849,42585.0
2020-09-28 11:20:00,79.33,79.45,79.24,79.3,72608.0,66.1015,66.2015,66.0265,66.0765,72608.0
2020-09-28 11:30:00,79.28,79.46,79.26,79.4,31948.0,66.0599,66.2099,66.0432,66.1599,31948.0
2020-09-28 11:40:00,79.39,79.39,79.26,79.29,42500.0,66.1515,66.1515,66.0432,66.0682,42500.0
2020-09-28 11:50:00,79.3,79.3,79.15,79.25,43754.0,66.0765,66.0765,65.9516,66.0349,43754.0
2020-09-28 12:00:00,79.25,79.28,79.17,79.17,37305.0,66.0349,66.0599,65.9682,65.9682,37305.0
2020-09-28 12:10:00,79.17,79.34,79.16,79.26,31865.0,65.9682,66.1099,65.9599,66.0432,31865.0
2020-09-28 12:20:00,79.28,79.5,79.28,79.37,28767.0,66.0599,66.2432,66.0599,66.1349,28767.0
2020-09-28 12:30:00,79.38,79.39,79.29,79.3,40972.0,66.1432,66.1515,66.0682,66.0765,40972.0
2020-09-28 12:40:00,79.3,79.4,79.3,79.39,26113.0,66.0765,66.1599,66.0765,66.1515,26113.0
2020-09-28 12:50:00,79.39,79.48,79.38,79.47,31903.0,66.1515,66.2265,66.1432,66.2182,31903.0
2020-09-28 13:00:00,79.46,79.48,79.39,79.4,56616.0,66.2099,66.2265,66.1515,66.1599,56616.0
2020-09-28 13:10:00,79.41,79.49,79.39,79.43,23927.0,66.1682,66.2349,66.1515,66.1849,23927.0
2020-09-28 13:20:00,79.43,79.45,79.29,79.32,18630.0,66.1849,66.2015,66.0682,66.0932,18630.0
2020-09-28 13:30:00,79.35,79.49,79.35,79.49,32985.0,66.1182,66.2349,66.1182,66.2349,32985.0
2020-09-28 13:40:00,79.49,79.5,79.36,79.45,19678.0,66.2349,66.2432,66.1265,66.2015,19678.0
2020-09-28 13:50:00,79.44,79.48,79.4,79.42,77953.0,66.1932,66.2265,66.1599,66.1765,77953.0
2020-09-28 14:00:00,79.41,79.43,79.31,79.34,67404.0,66.1682,66.1849,66.0849,66.1099,67404.0
2020-09-28 14:10:00,79.38,79.51,79.36,79.47,55352.0,66.1432,66.2515,66.1265,66.2182,55352.0
2020-09-28 14:20:00,79.46,79.47,79.36,79.42,18021.0,66.2099,66.2182,66.1265,66.1765,18021.0
2020-09-28 14:30:00,79.42,79.52,79.41,79.51,21469.0,66.1765,66.2599,66.1682,66.2515,21469.0
2020-09-28 14:40:00,79.51,79.6,79.46,79.55,32602.0,66.2515,66.3265,66.2099,66.2849,32602.0
2020-09-28 14:50:00,79.57,79.67,79.52,79.66,43731.0,66.3015,66.3848,66.2599,66.3765,43731.0
2020-09-28 15:00:00,79.65,79.65,79.48,79.5,51094.0,66.3682,66.3682,66.2265,66.2432,51094.0
2020-09-28 15:10:00,79.51,79.51,79.33,79.36,74750.0,66.2515,66.2515,66.1015,66.1265,74750.0
2020-09-28 15:20:00,79.36,79.43,79.32,79.39,39436.0,66.1265,66.1849,66.0932,66.1515,39436.0
2020-09-28 15:30:00,79.39,79.42,79.28,79.4,68815.0,66.1515,66.1765,66.0599,66.1599,68815.0
2020-09-28 15:40:00,79.39,79.46,79.34,79.34,46611.0,66.1515,66.2099,66.1099,66.1099,46611.0
2020-09-28 15:50:00,79.32,79.37,79.19,79.32,256565.0,66.0932,66.1349,65.9849,66.0932,256565.0
2020-09-29 09:30:00,79.28,79.28,78.77,79.04,96073.0,66.0599,66.0599,65.6349,65.8599,96073.0
2020-09-29 09:40:00,79.03,79.33,79.01,79.18,81860.0,65.8516,66.1015,65.8349,65.9766,81860.0
2020-09-29 09:50:00,79.2,79.2,78.93,78.95,77715.0,65.9932,65.9932,65.7682,65.7849,77715.0
2020-09-29 10:00:00,78.98,79.11,78.88,78.95,64806.0,65.8099,65.9182,65.7266,65.7849,64806.0
2020-09-29 10:10:00,78.97,79.2,78.97,79.09,75106.0,65.8016,65.9932,65.8016,65.9016,75106.0
2020-09-29 10:20:00,79.1,79.1,78.92,78.96,83796.0,65.9099,65.9099,65.7599,65.7932,83796.0
2020-09-29 10:30:00,78.94,79.09,78.94,79.03,62468.0,65.7766,65.9016,65.7766,65.8516,62468.0
2020-09-29 10:40:00,79.04,79.06,78.81,78.91,57024.0,65.8599,65.8766,65.6683,65.7516,57024.0
2020-09-29 10:50:00,78.92,78.98,78.55,78.56,62862.0,65.7599,65.8099,65.4516,65.4599,62862.0
2020-09-29 11:00:00,78.57,78.57,78.22,78.24,504775.0,65.4683,65.4683,65.1766,65.1933,504775.0
2020-09-29 11:10:00,78.24,78.34,78.14,78.34,34696.0,65.1933,65.2766,65.11,65.2766,34696.0
2020-09-29 11:20:00,78.36,78.39,78.18,78.2,29026.0,65.2933,65.3183,65.1433,65.16,29026.0
2020-09-29 11:30:00,78.23,78.36,78.23,78.34,69856.0,65.185,65.2933,65.185,65.2766,69856.0
2020-09-29 11:40:00,78.35,78.37,78.18,78.28,34615.0,65.285,65.3016,65.1433,65.2266,34615.0
2020-09-29 11:50:00,78.31,78.36,78.21,78.23,167909.0,65.2516,65.2933,65.1683,65.185,167909.0
2020-09-29 12:00:00,78.24,78.29,78.08,78.29,50802.0,65.1933,65.235,65.06,65.235,50802.0
2020-09-29 12:10:00,78.29,78.46,78.27,78.42,22018.0,65.235,65.3766,65.2183,65.3433,22018.0
2020-09-29 12:20:00,78.44,78.44,78.32,78.41,20852.0,65.3599,65.3599,65.26,65.335,20852.0
2020-09-29 12:30:00,78.41,78.49,78.37,78.44,32875.0,65.335,65.4016,65.3016,65.3599,32875.0
2020-09-29 12:40:00,78.43,78.53,78.37,78.53,36169.0,65.3516,65.4349,65.3016,65.4349,36169.0
2020-09-29 12:50:00,78.51,78.55,78.42,78.52,43692.0,65.4183,65.4516,65.3433,65.4266,43692.0
2020-09-29 13:00:00,78.5,78.53,78.33,78.37,26337.0,65.4099,65.4349,65.2683,65.3016,26337.0
2020-09-29 13:10:00,78.38,78.39,78.16,78.27,35240.0,65.31,65.3183,65.1266,65.2183,35240.0
2020-09-29 13:20:00,78.25,78.39,78.24,78.38,39995.0,65.2016,65.3183,65.1933,65.31,39995.0
2020-09-29 13:30:00,78.37,78.42,78.36,78.4,28946.0,65.3016,65.3433,65.2933,65.3266,28946.0
2020-09-29 13:40:00,78.41,78.46,78.38,78.45,28181.0,65.335,65.3766,65.31,65.3683,28181.0
2020-09-29 13:50:00,78.46,78.75,78.46,78.58,99081.0,65.3766,65.6183,65.3766,65.4766,99081.0
2020-09-29 14:00:00,78.59,78.6,78.51,78.55,39950.0,65.4849,65.4933,65.4183,65.4516,39950.0
2020-09-29 14:10:00,78.57,78.67,78.54,78.66,51477.0,65.4683,65.5516,65.4433,65.5433,51477.0
2020-09-29 14:20:00,78.65,78.75,78.6,78.73,52565.0,65.5349,65.6183,65.4933,65.6016,52565.0
2020-09-29 14:30:00,78.73,78.83,78.71,78.8,69465.0,65.6016,65.6849,65.5849,65.6599,69465.0
2020-09-29 14:40:00,78.79,78.88,78.75,78.86,35917.0,65.6516,65.7266,65.6183,65.7099,35917.0
2020-09-29 14:50:00,78.87,78.92,78.75,78.81,87163.0,65.7182,65.7599,65.6183,65.6683,87163.0
2020-09-29 15:00:00,78.83,78.88,78.77,78.81,162882.0,65.6849,65.7266,65.6349,65.6683,162882.0
2020-09-29 15:10:00,78.81,78.84,78.74,78.8,25525.0,65.6683,65.6932,65.6099,65.6599,25525.0
2020-09-29 15:20:00,78.8,78.81,78.7,78.73,88938.0,65.6599,65.6683,65.5766,65.6016,88938.0
2020-09-29 15:30:00,78.73,78.83,78.65,78.69,78561.0,65.6016,65.6849,65.5349,65.5683,78561.0
2020-09-29 15:40:00,78.7,78.82,78.66,78.77,92583.0,65.5766,65.6766,65.5433,65.6349,92583.0
2020-09-29 15:50:00,78.78,78.84,78.68,78.7,416969.0,65.6433,65.6932,65.5599,65.5766,416969.0
2020-09-30 09:30:00,79.14,79.51,79.07,79.39,165107.0,65.9432,66.2515,65.8849,66.1515,165107.0
2020-09-30 09:40:00,79.39,79.63,79.24,79.54,117207.0,66.1515,66.3515,66.0265,66.2765,117207.0
2020-09-30 09:50:00,79.54,79.65,79.44,79.55,73780.0,66.2765,66.3682,66.1932,66.2849,73780.0
2020-09-30 10:00:00,79.56,79.86,79.48,79.64,87590.0,66.2932,66.5432,66.2265,66.3598,87590.0
2020-09-30 10:10:00,79.64,79.68,79.44,79.48,108681.0,66.3598,66.3932,66.1932,66.2265,108681.0
2020-09-30 10:20:00,79.48,79.68,79.46,79.52,57346.0,66.2265,66.3932,66.2099,66.2599,57346.0
2020-09-30 10:30:00,79.53,79.73,79.51,79.71,59412.0,66.2682,66.4348,66.2515,66.4182,59412.0
2020-09-30 10:40:00,79.71,79.88,79.66,79.75,81674.0,66.4182,66.5598,66.3765,66.4515,81674.0
2020-09-30 10:50:00,79.76,79.85,79.62,79.62,46715.0,66.4598,66.5348,66.3432,66.3432,46715.0
2020-09-30 11:00:00,79.63,79.66,79.37,79.4,46446.0,66.3515,66.3765,66.1349,66.1599,46446.0
2020-09-30 11:10:00,79.4,79.44,79.31,79.43,40138.0,66.1599,66.1932,66.0849,66.1849,40138.0
2020-09-30 11:20:00,79.42,79.59,79.42,79.49,39871.0,66.1765,66.3182,66.1765,66.2349,39871.0
2020-09-30 11:30:00,79.47,79.54,79.37,79.42,39207.0,66.2182,66.2765,66.1349,66.1765,39207.0
2020-09-30 11:40:00,79.43,79.46,79.33,79.46,39947.0,66.1849,66.2099,66.1015,66.2099,39947.0
2020-09-30 11:50:00,79.45,79.46,79.4,79.43,44555.0,66.2015,66.2099,66.1599,66.1849,44555.0
2020-09-30 12:00:00,79.43,79.47,79.36,79.38,43379.0,66.1849,66.2182,66.1265,66.1432,43379.0
2020-09-30 12:10:00,79.39,79.39,79.31,79.33,19731.0,66.1515,66.1515,66.0849,66.1015,19731.0
2020-09-30 12:20:00,79.36,79.46,79.31,79.33,53781.0,66.1265,66.2099,66.0849,66.1015,53781.0
2020-09-30 12:30:00,79.32,79.34,79.21,79.25,33690.0,66.0932,66.1099,66.0015,66.0349,33690.0
2020-09-30 12:40:00,79.23,79.29,79.22,79.26,79990.0,66.0182,66.0682,66.0099,66.0432,79990.0
2020-09-30 12:50:00,79.26,79.29,79.21,79.27,32957.0,66.0432,66.0682,66.0015,66.0515,32957.0
2020-09-30 13:00:00,79.27,79.27,79.09,79.13,45790.0,66.0515,66.0515,65.9016,65.9349,45790.0
2020-09-30 13:10:00,79.15,79.19,79.1,79.19,23922.0,65.9516,65.9849,65.9099,65.9849,23922.0
2020-09-30 13:20:00,79.19,79.29,79.16,79.27,44893.0,65.9849,66.0682,65.9599,66.0515,44893.0
2020-09-30 13:30:00,79.28,79.36,79.26,79.29,28552.0,66.0599,66.1265,66.0432,66.0682,28552.0
2020-09-30 13:40:00,79.29,79.31,79.23,79.27,55894.0,66.0682,66.0849,66.0182,66.0515,55894.0
2020-09-30 13:50:00,79.25,79.27,79.2,79.2,120090.0,66.0349,66.0515,65.9932,65.9932,120090.0
2020-09-30 14:00:00,79.21,79.36,79.19,79.35,85257.0,66.0015,66.1265,65.9849,66.1182,85257.0
2020-09-30 14:10:00,79.35,79.37,79.24,79.25,181674.0,66.1182,66.1349,66.0265,66.0349,181674.0
2020-09-30 14:20:00,79.23,79.31,78.78,79.01,129183.0,66.0182,66.0849,65.6433,65.8349,129183.0
2020-09-30 14:30:00,78.99,78.99,78.8,78.81,63767.0,65.8182,65.8182,65.6599,65.6683,63767.0
2020-09-30 14:40:00,78.82,78.84,78.35,78.45,135453.0,65.6766,65.6932,65.285,65.3683,135453.0
2020-09-30 14:50:00,78.42,78.75,78.4,78.69,86299.0,65.3433,65.6183,65.3266,65.5683,86299.0
2020-09-30 15:00:00,78.69,78.8,78.53,78.7,122991.0,65.5683,65.6599,65.4349,65.5766,122991.0
2020-09-30 15:10:00,78.69,78.73,78.23,78.28,353600.0,65.5683,65.6016,65.185,65.2266,353600.0
2020-09-30 15:20:00,78.29,78.48,78.15,78.4,90853.0,65.235,65.3933,65.1183,65.3266,90853.0
2020-09-30 15:30:00,78.4,78.48,78.21,78.42,167809.0,65.3266,65.3933,65.1683,65.3433,167809.0
2020-09-30 15:40:00,78.43,78.84,78.35,78.8,204572.0,65.3516,65.6932,65.285,65.6599,204572.0
2020-09-30 15:50:00,78.8,79.09,78.8,78.95,563825.0,65.6599,65.9016,65.6599,65.7849,563825.0
2020-10-01 09:30:00,79.28,79.96,79.24,79.95,229002.0,66.0599,66.6265,66.0265,66.6182,229002.0
2020-10-01 09:40:00,79.92,79.93,79.65,79.81,229747.0,66.5932,66.6015,66.3682,66.5015,229747.0
2020-10-01 09:50:00,79.81,79.83,79.35,79.38,183128.0,66.5015,66.5182,66.1182,66.1432,183128.0
2020-10-01 10:00:00,79.37,79.39,79.07,79.07,186144.0,66.1349,66.1515,65.8849,65.8849,186144.0
2020-10-01 10:10:00,79.08,79.18,78.93,79.07,132716.0,65.8932,65.9766,65.7682,65.8849,132716.0
2020-10-01 10:20:00,79.11,79.26,78.97,79.09,118380.0,65.9182,66.0432,65.8016,65.9016,118380.0
2020-10-01 10:30:00,79.07,79.49,79.05,79.49,69885.0,65.8849,66.2349,65.8682,66.2349,69885.0
2020-10-01 10:40:00,79.5,79.5,79.09,79.2,137748.0,66.2432,66.2432,65.9016,65.9932,137748.0
2020-10-01 10:50:00,79.2,79.27,79.03,79.27,87652.0,65.9932,66.0515,65.8516,66.0515,87652.0
2020-10-01 11:00:00,79.27,79.44,79.1,79.44,50370.0,66.0515,66.1932,65.9099,66.1932,50370.0
2020-10-01 11:10:00,79.43,79.69,79.33,79.57,98626.0,66.1849,66.4015,66.1015,66.3015,98626.0
2020-10-01 11:20:00,79.6,79.88,79.6,79.76,25684.0,66.3265,66.5598,66.3265,66.4598,25684.0
2020-10-01 11:30:00,79.81,79.91,79.76,79.81,49316.0,66.5015,66.5848,66.4598,66.5015,49316.0
2020-10-01 11:40:00,79.82,79.94,79.81,79.88,42059.0,66.5098,66.6098,66.5015,66.5598,42059.0
2020-10-01 11:50:00,79.91,80.15,79.9,80.14,68537.0,66.5848,66.7848,66.5765,66.7765,68537.0
2020-10-01 12:00:00,80.15,80.15,79.89,79.93,39295.0,66.7848,66.7848,66.5682,66.6015,39295.0
2020-10-01 12:10:00,79.92,79.94,79.71,79.86,99011.0,66.5932,66.6098,66.4182,66.5432,99011.0
2020-10-01 12:20:00,79.85,79.98,79.85,79.92,744891.0,66.5348,66.6432,66.5348,66.5932,744891.0
2020-10-01 12:30:00,79.92,79.98,79.83,79.92,75480.0,66.5932,66.6432,66.5182,66.5932,75480.0
2020-10-01 12:40:00,79.9,79.98,79.87,79.9,57522.0,66.5765,66.6432,66.5515,66.5765,57522.0
2020-10-01 12:50:00,79.91,79.91,79.72,79.73,36778.0,66.5848,66.5848,66.4265,66.4348,36778.0
2020-10-01 13:00:00,79.74,79.84,79.68,79.84,57084.0,66.4432,66.5265,66.3932,66.5265,57084.0
2020-10-01 13:10:00,79.83,79.86,79.76,79.76,101303.0,66.5182,66.5432,66.4598,66.4598,101303.0
2020-10-01 13:20:00,79.77,79.83,79.7,79.73,91847.0,66.4682,66.5182,66.4098,66.4348,91847.0
2020-10-01 13:30:00,79.74,79.76,79.67,79.74,79172.0,66.4432,66.4598,66.3848,66.4432,79172.0
2020-10-01 13:40:00,79.72,79.72,79.53,79.53,31686.0,66.4265,66.4265,66.2682,66.2682,31686.0
2020-10-01 13:50:00,79.54,79.6,79.24,79.31,77986.0,66.2765,66.3265,66.0265,66.0849,77986.0
2020-10-01 14:00:00,79.32,79.48,78.99,79.17,165634.0,66.0932,66.2265,65.8182,65.9682,165634.0
2020-10-01 14:10:00,79.17,79.39,79.1,79.37,65811.0,65.9682,66.1515,65.9099,66.1349,65811.0
2020-10-01 14:20:00,79.37,79.56,79.35,79.55,55264.0,66.1349,66.2932,66.1182,66.2849,55264.0
2020-10-01 14:30:00,79.55,79.71,79.53,79.7,34152.0,66.2849,66.4182,66.2682,66.4098,34152.0
2020-10-01 14:40:00,79.7,79.77,79.62,79.71,43986.0,66.4098,66.4682,66.3432,66.4182,43986.0
2020-10-01 14:50:00,79.72,79.79,79.68,79.78,49649.0,66.4265,66.4848,66.3932,66.4765,49649.0
2020-10-01 15:00:00,79.79,79.9,79.77,79.88,162069.0,66.4848,66.5765,66.4682,66.5598,162069.0
2020-10-01 15:10:00,79.89,80.1,79.89,80.01,90472.0,66.5682,66.7431,66.5682,66.6681,90472.0
2020-10-01 15:20:00,80.01,80.11,79.91,80.08,89245.0,66.6681,66.7515,66.5848,66.7265,89245.0
2020-10-01 15:30:00,80.07,80.4,80.03,80.39,127151.0,66.7181,66.9931,66.6848,66.9848,127151.0
2020-10-01 15:40:00,80.4,80.44,80.14,80.21,166699.0,66.9931,67.0264,66.7765,66.8348,166699.0
2020-10-01 15:50:00,80.22,80.62,80.21,80.56,857151.0,66.8431,67.1764,66.8348,67.1264,857151.0
2020-10-02 09:30:00,79.46,79.67,79.17,79.67,200370.0,66.2099,66.3848,65.9682,66.3848,200370.0
2020-10-02 09:40:00,79.66,79.86,79.57,79.74,92673.0,66.3765,66.5432,66.3015,66.4432,92673.0
2020-10-02 09:50:00,79.77,79.95,79.6,79.87,96863.0,66.4682,66.6182,66.3265,66.5515,96863.0
2020-10-02 10:00:00,79.88,80.39,79.85,80.31,53626.0,66.5598,66.9848,66.5348,66.9181,53626.0
2020-10-02 10:10:00,80.3,80.37,80.08,80.13,38141.0,66.9098,66.9681,66.7265,66.7681,38141.0
2020-10-02 10:20:00,80.16,80.2,80.02,80.13,55838.0,66.7931,66.8265,66.6765,66.7681,55838.0
2020-10-02 10:30:00,80.12,80.37,80.07,80.21,30915.0,66.7598,66.9681,66.7181,66.8348,30915.0
2020-10-02 10:40:00,80.2,80.47,80.13,80.39,35252.0,66.8265,67.0514,66.7681,66.9848,35252.0
2020-10-02 10:50:00,80.4,80.5,80.35,80.4,27194.0,66.9931,67.0764,66.9515,66.9931,27194.0
2020-10-02 11:00:00,80.38,80.59,80.34,80.53,27199.0,66.9764,67.1514,66.9431,67.1014,27199.0
2020-10-02 11:10:00,80.53,80.85,80.5,80.82,55745.0,67.1014,67.3681,67.0764,67.3431,55745.0
2020-10-02 11:20:00,80.79,80.92,80.77,80.87,41171.0,67.3181,67.4264,67.3014,67.3847,41171.0
2020-10-02 11:30:00,80.86,80.91,80.66,80.66,39048.0,67.3764,67.4181,67.2098,67.2098,39048.0
2020-10-02 11:40:00,80.66,80.74,80.62,80.74,47690.0,67.2098,67.2764,67.1764,67.2764,47690.0
2020-10-02 11:50:00,80.75,80.79,80.42,80.46,61671.0,67.2848,67.3181,67.0098,67.0431,61671.0
2020-10-02 12:00:00,80.45,80.91,80.44,80.9,84709.0,67.0348,67.4181,67.0264,67.4097,84709.0
2020-10-02 12:10:00,80.88,81.31,80.83,81.3,112113.0,67.3931,67.7514,67.3514,67.743,112113.0
2020-10-02 12:20:00,81.33,81.44,81.21,81.37,142142.0,67.768,67.8597,67.668,67.8014,142142.0
2020-10-02 12:30:00,81.37,81.56,81.37,81.45,97530.0,67.8014,67.9597,67.8014,67.868,97530.0
2020-10-02 12:40:00,81.45,81.52,81.29,81.44,42865.0,67.868,67.9264,67.7347,67.8597,42865.0
2020-10-02 12:50:00,81.43,81.57,81.34,81.47,63861.0,67.8514,67.968,67.7764,67.8847,63861.0
2020-10-02 13:00:00,81.48,81.62,81.45,81.6,89142.0,67.893,68.0097,67.868,67.993,89142.0
2020-10-02 13:10:00,81.59,81.75,81.54,81.66,46030.0,67.9847,68.118,67.943,68.043,46030.0
2020-10-02 13:20:00,81.66,81.75,81.61,81.62,28951.0,68.043,68.118,68.0013,68.0097,28951.0
2020-10-02 13:30:00,81.64,81.7,81.43,81.55,41044.0,68.0263,68.0763,67.8514,67.9513,41044.0
2020-10-02 13:40:00,81.56,81.56,81.23,81.26,66128.0,67.9597,67.9597,67.6847,67.7097,66128.0
2020-10-02 13:50:00,81.26,81.27,81.14,81.23,36681.0,67.7097,67.718,67.6097,67.6847,36681.0
2020-10-02 14:00:00,81.25,81.39,81.23,81.37,40534.0,67.7014,67.818,67.6847,67.8014,40534.0
2020-10-02 14:10:00,81.37,81.55,81.34,81.51,41310.0,67.8014,67.9513,67.7764,67.918,41310.0
2020-10-02 14:20:00,81.52,81.7,81.51,81.69,44695.0,67.9264,68.0763,67.918,68.068,44695.0
2020-10-02 14:30:00,81.69,81.74,81.64,81.67,55159.0,68.068,68.1097,68.0263,68.0513,55159.0
2020-10-02 14:40:00,81.65,81.79,81.65,81.72,42888.0,68.0347,68.1513,68.0347,68.093,42888.0
2020-10-02 14:50:00,81.72,81.73,81.57,81.67,53568.0,68.093,68.1013,67.968,68.0513,53568.0
2020-10-02 15:00:00,81.66,81.72,81.57,81.71,71777.0,68.043,68.093,67.968,68.0847,71777.0
2020-10-02 15:10:00,81.72,81.97,81.61,81.89,218353.0,68.093,68.3013,68.0013,68.2347,218353.0
2020-10-02 15:20:00,81.89,82.02,81.86,81.98,77450.0,68.2347,68.343,68.2097,68.3096,77450.0
2020-10-02 15:30:00,81.99,82.19,81.92,82.0,110265.0,68.318,68.4846,68.2597,68.3263,110265.0
2020-10-02 15:40:00,82.01,82.03,81.76,81.83,91707.0,68.3346,68.3513,68.1263,68.1847,91707.0
2020-10-02 15:50:00,81.86,82.11,81.86,81.92,228365.0,68.2097,68.418,68.2097,68.2597,228365.0
2020-10-05 09:30:00,82.23,82.66,81.75,81.77,145767.0,68.518,68.8763,68.118,68.1347,145767.0
2020-10-05 09:40:00,81.78,81.78,81.29,81.34,113190.0,68.143,68.143,67.7347,67.7764,113190.0
2020-10-05 09:50:00,81.34,81.49,80.94,80.95,123011.0,67.7764,67.9014,67.4431,67.4514,123011.0
2020-10-05 10:00:00,80.96,81.17,80.83,81.03,141448.0,67.4597,67.6347,67.3514,67.5181,141448.0
2020-10-05 10:10:00,81.02,81.24,80.94,81.1,63939.0,67.5097,67.693,67.4431,67.5764,63939.0
2020-10-05 10:20:00,81.07,81.26,81.07,81.18,47099.0,67.5514,67.7097,67.5514,67.643,47099.0
2020-10-05 10:30:00,81.2,81.63,81.2,81.6,61879.0,67.6597,68.018,67.6597,67.993,61879.0
2020-10-05 10:40:00,81.61,81.81,81.59,81.74,39929.0,68.0013,68.168,67.9847,68.1097,39929.0
2020-10-05 10:50:00,81.73,81.73,81.59,81.64,43513.0,68.1013,68.1013,67.9847,68.0263,43513.0
2020-10-05 11:00:00,81.65,81.85,81.61,81.62,33816.0,68.0347,68.2013,68.0013,68.0097,33816.0
2020-10-05 11:10:00,81.59,81.91,81.51,81.82,78935.0,67.9847,68.2513,67.918,68.1763,78935.0
2020-10-05 11:20:00,81.83,81.99,81.77,81.77,37690.0,68.1847,68.318,68.1347,68.1347,37690.0
2020-10-05 11:30:00,81.77,81.89,81.7,81.72,61098.0,68.1347,68.2347,68.0763,68.093,61098.0
2020-10-05 11:40:00,81.7,81.8,81.64,81.64,44797.0,68.0763,68.1597,68.0263,68.0263,44797.0
2020-10-05 11:50:00,81.64,81.77,81.64,81.67,34768.0,68.0263,68.1347,68.0263,68.0513,34768.0
2020-10-05 12:00:00,81.67,81.7,81.5,81.5,47113.0,68.0513,68.0763,67.9097,67.9097,47113.0
2020-10-05 12:10:00,81.5,81.57,81.48,81.57,17930.0,67.9097,67.968,67.893,67.968,17930.0
2020-10-05 12:20:00,81.56,81.62,81.51,81.59,68220.0,67.9597,68.0097,67.918,67.9847,68220.0
2020-10-05 12:30:00,81.6,81.63,81.51,81.62,22315.0,67.993,68.018,67.918,68.0097,22315.0
2020-10-05 12:40:00,81.62,81.68,81.56,81.66,17544.0,68.0097,68.0597,67.9597,68.043,17544.0
2020-10-05 12:50:00,81.66,81.67,81.55,81.65,30396.0,68.043,68.0513,67.9513,68.0347,30396.0
2020-10-05 13:00:00,81.65,81.67,81.53,81.59,67179.0,68.0347,68.0513,67.9347,67.9847,67179.0
2020-10-05 13:10:00,81.6,81.71,81.59,81.69,43414.0,67.993,68.0847,67.9847,68.068,43414.0
2020-10-05 13:20:00,81.7,81.75,81.64,81.7,27059.0,68.0763,68.118,68.0263,68.0763,27059.0
2020-10-05 13:30:00,81.69,81.71,81.6,81.69,28739.0,68.068,68.0847,67.993,68.068,28739.0
2020-10-05 13:40:00,81.69,81.73,81.59,81.64,20283.0,68.068,68.1013,67.9847,68.0263,20283.0
2020-10-05 13:50:00,81.64,81.69,81.56,81.56,34333.0,68.0263,68.068,67.9597,67.9597,34333.0
2020-10-05 14:00:00,81.56,81.63,81.52,81.61,30710.0,67.9597,68.018,67.9264,68.0013,30710.0
2020-10-05 14:10:00,81.61,81.72,81.57,81.72,26074.0,68.0013,68.093,67.968,68.093,26074.0
2020-10-05 14:20:00,81.72,81.76,81.67,81.76,36181.0,68.093,68.1263,68.0513,68.1263,36181.0
2020-10-05 14:30:00,81.76,81.86,81.74,81.84,70186.0,68.1263,68.2097,68.1097,68.193,70186.0
2020-10-05 14:40:00,81.84,81.94,81.79,81.89,28569.0,68.193,68.2763,68.1513,68.2347,28569.0
2020-10-05 14:50:00,81.89,82.2,81.89,82.19,36436.0,68.2347,68.493,68.2347,68.4846,36436.0
2020-10-05 15:00:00,82.19,82.25,82.11,82.25,68392.0,68.4846,68.5346,68.418,68.5346,68392.0
2020-10-05 15:10:00,82.26,82.27,82.17,82.17,39412.0,68.543,68.5513,68.468,68.468,39412.0
2020-10-05 15:20:00,82.17,82.32,82.16,82.32,52056.0,68.468,68.593,68.4596,68.593,52056.0
2020-10-05 15:30:00,82.32,82.49,82.24,82.38,50353.0,68.593,68.7346,68.5263,68.6429,50353.0
2020-10-05 15:40:00,82.38,82.44,82.22,82.27,56928.0,68.6429,68.6929,68.5096,68.5513,56928.0
2020-10-05 15:50:00,82.28,82.4,82.2,82.37,149551.0,68.5596,68.6596,68.493,68.6346,149551.0
2020-10-06 09:30:00,82.61,82.69,81.84,81.86,159697.0,68.8346,68.9013,68.193,68.2097,159697.0
2020-10-06 09:40:00,81.85,82.27,81.78,82.16,120814.0,68.2013,68.5513,68.143,68.4596,120814.0
2020-10-06 09:50:00,82.16,82.17,81.84,81.89,144402.0,68.4596,68.468,68.193,68.2347,144402.0
2020-10-06 10:00:00,81.88,82.0,81.81,81.83,63509.0,68.2263,68.3263,68.168,68.1847,63509.0
2020-10-06 10:10:00,81.83,82.19,81.82,82.03,68302.0,68.1847,68.4846,68.1763,68.3513,68302.0
2020-10-06 10:20:00,82.02,82.12,81.87,81.94,51825.0,68.343,68.4263,68.218,68.2763,51825.0
2020-10-06 10:30:00,81.94,82.07,81.88,82.04,33897.0,68.2763,68.3846,68.2263,68.3596,33897.0
2020-10-06 10:40:00,82.03,82.45,81.99,82.4,58396.0,68.3513,68.7013,68.318,68.6596,58396.0
2020-10-06 10:50:00,82.41,82.58,82.41,82.49,33401.0,68.6679,68.8096,68.6679,68.7346,33401.0
2020-10-06 11:00:00,82.49,82.57,82.41,82.53,26349.0,68.7346,68.8013,68.6679,68.7679,26349.0
2020-10-06 11:10:00,82.53,82.63,82.51,82.63,42745.0,68.7679,68.8513,68.7513,68.8513,42745.0
2020-10-06 11:20:00,82.63,82.69,82.47,82.62,32029.0,68.8513,68.9013,68.7179,68.8429,32029.0
2020-10-06 11:30:00,82.61,82.62,82.48,82.55,48392.0,68.8346,68.8429,68.7263,68.7846,48392.0
2020-10-06 11:40:00,82.55,82.63,82.51,82.61,55063.0,68.7846,68.8513,68.7513,68.8346,55063.0
2020-10-06 11:50:00,82.61,82.62,82.49,82.56,51802.0,68.8346,68.8429,68.7346,68.7929,51802.0
2020-10-06 12:00:00,82.56,82.62,82.43,82.43,98783.0,68.7929,68.8429,68.6846,68.6846,98783.0
2020-10-06 12:10:00,82.42,82.51,82.42,82.47,37679.0,68.6763,68.7513,68.6763,68.7179,37679.0
2020-10-06 12:20:00,82.48,82.5,82.36,82.36,29030.0,68.7263,68.7429,68.6263,68.6263,29030.0
2020-10-06 12:30:00,82.35,82.5,82.31,82.5,15665.0,68.6179,68.7429,68.5846,68.7429,15665.0
2020-10-06 12:40:00,82.51,82.61,82.5,82.58,68642.0,68.7513,68.8346,68.7429,68.8096,68642.0
2020-10-06 12:50:00,82.59,82.76,82.59,82.73,33691.0,68.8179,68.9596,68.8179,68.9346,33691.0
2020-10-06 13:00:00,82.75,82.93,82.74,82.9,109452.0,68.9512,69.1012,68.9429,69.0762,109452.0
2020-10-06 13:10:00,82.9,83.02,82.86,82.97,170052.0,69.0762,69.1762,69.0429,69.1346,170052.0
2020-10-06 13:20:00,82.97,83.02,82.73,82.75,137758.0,69.1346,69.1762,68.9346,68.9512,137758.0
2020-10-06 13:30:00,82.75,82.81,82.7,82.71,20110.0,68.9512,69.0012,68.9096,68.9179,20110.0
2020-10-06 13:40:00,82.7,82.78,82.65,82.67,78875.0,68.9096,68.9762,68.8679,68.8846,78875.0
2020-10-06 13:50:00,82.68,82.74,82.62,82.69,33454.0,68.8929,68.9429,68.8429,68.9013,33454.0
2020-10-06 14:00:00,82.69,82.93,82.64,82.8,78685.0,68.9013,69.1012,68.8596,68.9929,78685.0
2020-10-06 14:10:00,82.8,82.93,82.77,82.85,40370.0,68.9929,69.1012,68.9679,69.0346,40370.0
2020-10-06 14:20:00,82.85,82.95,82.84,82.87,37882.0,69.0346,69.1179,69.0262,69.0512,37882.0
2020-10-06 14:30:00,82.88,83.0,82.85,82.95,75951.0,69.0596,69.1596,69.0346,69.1179,75951.0
2020-10-06 14:40:00,82.94,83.08,82.6,82.61,114153.0,69.1096,69.2262,68.8263,68.8346,114153.0
2020-10-06 14:50:00,82.61,82.61,81.54,81.95,393820.0,68.8346,68.8346,67.943,68.2846,393820.0
2020-10-06 15:00:00,81.95,81.95,81.56,81.84,152705.0,68.2846,68.2846,67.9597,68.193,152705.0
2020-10-06 15:10:00,81.85,82.08,81.77,81.77,187329.0,68.2013,68.393,68.1347,68.1347,187329.0
2020-10-06 15:20:00,81.77,81.91,81.6,81.88,117565.0,68.1347,68.2513,67.993,68.2263,117565.0
2020-10-06 15:30:00,81.88,82.2,81.82,82.01,113235.0,68.2263,68.493,68.1763,68.3346,113235.0
2020-10-06 15:40:00,82.0,82.13,81.68,81.79,127000.0,68.3263,68.4346,68.0597,68.1513,127000.0
2020-10-06 15:50:00,81.76,81.92,81.57,81.87,297077.0,68.1263,68.2597,67.968,68.218,297077.0
2020-10-07 09:30:00,82.32,82.39,81.98,82.01,117224.0,68.593,68.6513,68.3096,68.3346,117224.0
2020-10-07 09:40:00,82.02,82.24,81.99,82.15,47376.0,68.343,68.5263,68.318,68.4513,47376.0
2020-10-07 09:50:00,82.14,82.16,81.96,82.09,34062.0,68.443,68.4596,68.293,68.4013,34062.0
2020-10-07 10:00:00,82.09,82.31,82.07,82.19,42389.0,68.4013,68.5846,68.3846,68.4846,42389.0
2020-10-07 10:10:00,82.16,82.32,81.89,82.31,74639.0,68.4596,68.593,68.2347,68.5846,74639.0
2020-10-07 10:20:00,82.31,82.4,82.14,82.22,91836.0,68.5846,68.6596,68.443,68.5096,91836.0
2020-10-07 10:30:00,82.29,82.37,82.13,82.13,33911.0,68.568,68.6346,68.4346,68.4346,33911.0
2020-10-07 10:40:00,82.15,82.25,81.97,82.03,23242.0,68.4513,68.5346,68.3013,68.3513,23242.0
2020-10-07 10:50:00,82.03,82.09,81.81,81.83,28134.0,68.3513,68.4013,68.168,68.1847,28134.0
2020-10-07 11:00:00,81.82,81.87,81.72,81.8,35969.0,68.1763,68.218,68.093,68.1597,35969.0
2020-10-07 11:10:00,81.82,81.83,81.64,81.73,29687.0,68.1763,68.1847,68.0263,68.1013,29687.0
2020-10-07 11:20:00,81.73,81.84,81.65,81.73,29085.0,68.1013,68.193,68.0347,68.1013,29085.0
2020-10-07 11:30:00,81.72,81.74,81.6,81.64,30574.0,68.093,68.1097,67.993,68.0263,30574.0
2020-10-07 11:40:00,81.65,81.82,81.65,81.8,25415.0,68.0347,68.1763,68.0347,68.1597,25415.0
2020-10-07 11:50:00,81.8,81.89,81.78,81.81,24815.0,68.1597,68.2347,68.143,68.168,24815.0
2020-10-07 12:00:00,81.83,81.85,81.7,81.71,26077.0,68.1847,68.2013,68.0763,68.0847,26077.0
2020-10-07 12:10:00,81.7,81.83,81.68,81.77,21286.0,68.0763,68.1847,68.0597,68.1347,21286.0
2020-10-07 12:20:00,81.78,81.86,81.7,81.8,36291.0,68.143,68.2097,68.0763,68.1597,36291.0
2020-10-07 12:30:00,81.81,81.85,81.77,81.78,26033.0,68.168,68.2013,68.1347,68.143,26033.0
2020-10-07 12:40:00,81.81,81.81,81.75,81.79,11156.0,68.168,68.168,68.118,68.1513,11156.0
2020-10-07 12:50:00,81.76,81.78,81.64,81.78,38676.0,68.1263,68.143,68.0263,68.143,38676.0
2020-10-07 13:00:00,81.79,81.99,81.77,81.92,35321.0,68.1513,68.318,68.1347,68.2597,35321.0
2020-10-07 13:10:00,81.92,81.99,81.88,81.99,26495.0,68.2597,68.318,68.2263,68.318,26495.0
2020-10-07 13:20:00,81.99,82.02,81.94,82.0,29340.0,68.318,68.343,68.2763,68.3263,29340.0
2020-10-07 13:30:00,82.01,82.04,81.95,82.01,17370.0,68.3346,68.3596,68.2846,68.3346,17370.0
2020-10-07 13:40:00,82.03,82.2,81.99,82.19,51729.0,68.3513,68.493,68.318,68.4846,51729.0
2020-10-07 13:50:00,82.19,82.33,82.19,82.19,26072.0,68.4846,68.6013,68.4846,68.4846,26072.0
2020-10-07 14:00:00,82.22,82.3,82.18,82.22,28378.0,68.5096,68.5763,68.4763,68.5096,28378.0
2020-10-07 14:10:00,82.23,82.24,82.12,82.17,26305.0,68.518,68.5263,68.4263,68.468,26305.0
2020-10-07 14:20:00,82.17,82.32,82.15,82.28,47409.0,68.468,68.593,68.4513,68.5596,47409.0
2020-10-07 14:30:00,82.29,82.3,82.23,82.24,17847.0,68.568,68.5763,68.518,68.5263,17847.0
2020-10-07 14:40:00,82.24,82.27,82.21,82.25,31979.0,68.5263,68.5513,68.5013,68.5346,31979.0
2020-10-07 14:50:00,82.26,82.37,82.24,82.34,106819.0,68.543,68.6346,68.5263,68.6096,106819.0
2020-10-07 15:00:00,82.34,82.39,82.22,82.32,75222.0,68.6096,68.6513,68.5096,68.593,75222.0
2020-10-07 15:10:00,82.32,82.39,82.27,82.27,107723.0,68.593,68.6513,68.5513,68.5513,107723.0
2020-10-07 15:20:00,82.28,82.37,82.27,82.3,126332.0,68.5596,68.6346,68.5513,68.5763,126332.0
2020-10-07 15:30:00,82.3,82.3,82.11,82.12,153131.0,68.5763,68.5763,68.418,68.4263,153131.0
2020-10-07 15:40:00,82.1,82.16,82.07,82.13,62745.0,68.4096,68.4596,68.3846,68.4346,62745.0
2020-10-07 15:50:00,82.12,82.15,81.96,81.96,126929.0,68.4263,68.4513,68.293,68.293,126929.0
2020-10-08 09:30:00,82.42,82.65,82.28,82.65,93682.0,68.6763,68.8679,68.5596,68.8679,93682.0
2020-10-08 09:40:00,82.68,82.96,82.66,82.94,85451.0,68.8929,69.1262,68.8763,69.1096,85451.0
2020-10-08 09:50:00,82.91,82.94,82.78,82.84,41164.0,69.0846,69.1096,68.9762,69.0262,41164.0
2020-10-08 10:00:00,82.84,82.88,82.64,82.74,88676.0,69.0262,69.0596,68.8596,68.9429,88676.0
2020-10-08 10:10:00,82.74,83.11,82.74,83.04,45969.0,68.9429,69.2512,68.9429,69.1929,45969.0
2020-10-08 10:20:00,83.04,83.06,82.84,82.97,42707.0,69.1929,69.2096,69.0262,69.1346,42707.0
2020-10-08 10:30:00,83.0,83.29,82.95,83.2,72957.0,69.1596,69.4012,69.1179,69.3262,72957.0
2020-10-08 10:40:00,83.21,83.29,83.12,83.28,77516.0,69.3345,69.4012,69.2595,69.3929,77516.0
2020-10-08 10:50:00,83.3,83.38,83.22,83.28,123733.0,69.4095,69.4762,69.3429,69.3929,123733.0
2020-10-08 11:00:00,83.28,83.58,83.21,83.21,146300.0,69.3929,69.6428,69.3345,69.3345,146300.0
2020-10-08 11:10:00,83.21,83.24,83.12,83.2,26673.0,69.3345,69.3595,69.2595,69.3262,26673.0
2020-10-08 11:20:00,83.22,83.26,83.03,83.08,33368.0,69.3429,69.3762,69.1846,69.2262,33368.0
2020-10-08 11:30:00,83.08,83.14,82.89,83.13,38222.0,69.2262,69.2762,69.0679,69.2679,38222.0
2020-10-08 11:40:00,83.13,83.14,82.95,82.95,19416.0,69.2679,69.2762,69.1179,69.1179,19416.0
2020-10-08 11:50:00,82.94,82.95,82.77,82.77,55333.0,69.1096,69.1179,68.9679,68.9679,55333.0
2020-10-08 12:00:00,82.78,82.89,82.76,82.81,25551.0,68.9762,69.0679,68.9596,69.0012,25551.0
2020-10-08 12:10:00,82.81,82.9,82.77,82.84,51246.0,69.0012,69.0762,68.9679,69.0262,51246.0
2020-10-08 12:20:00,82.83,83.05,82.81,83.03,29464.0,69.0179,69.2012,69.0012,69.1846,29464.0
2020-10-08 12:30:00,83.03,83.17,83.0,83.17,23567.0,69.1846,69.3012,69.1596,69.3012,23567.0
2020-10-08 12:40:00,83.16,83.17,82.99,83.02,36808.0,69.2929,69.3012,69.1512,69.1762,36808.0
2020-10-08 12:50:00,83.03,83.05,82.95,83.02,20427.0,69.1846,69.2012,69.1179,69.1762,20427.0
2020-10-08 13:00:00,83.03,83.08,83.0,83.05,23477.0,69.1846,69.2262,69.1596,69.2012,23477.0
2020-10-08 13:10:00,83.06,83.07,82.98,83.07,6847.0,69.2096,69.2179,69.1429,69.2179,6847.0
2020-10-08 13:20:00,83.08,83.08,82.91,82.94,16843.0,69.2262,69.2262,69.0846,69.1096,16843.0
2020-10-08 13:30:00,82.93,82.98,82.85,82.98,18976.0,69.1012,69.1429,69.0346,69.1429,18976.0
2020-10-08 13:40:00,82.97,83.05,82.95,83.03,77221.0,69.1346,69.2012,69.1179,69.1846,77221.0
2020-10-08 13:50:00,83.04,83.1,83.0,83.09,57135.0,69.1929,69.2429,69.1596,69.2346,57135.0
2020-10-08 14:00:00,83.11,83.24,83.09,83.22,55909.0,69.2512,69.3595,69.2346,69.3429,55909.0
2020-10-08 14:10:00,83.22,83.22,83.07,83.11,19881.0,69.3429,69.3429,69.2179,69.2512,19881.0
2020-10-08 14:20:00,83.1,83.15,83.06,83.1,26835.0,69.2429,69.2845,69.2096,69.2429,26835.0
2020-10-08 14:30:00,83.1,83.14,82.95,82.98,40533.0,69.2429,69.2762,69.1179,69.1429,40533.0
2020-10-08 14:40:00,82.98,83.09,82.94,83.06,26607.0,69.1429,69.2346,69.1096,69.2096,26607.0
2020-10-08 14:50:00,83.09,83.26,83.07,83.23,36778.0,69.2346,69.3762,69.2179,69.3512,36778.0
2020-10-08 15:00:00,83.22,83.23,83.12,83.14,145716.0,69.3429,69.3512,69.2595,69.2762,145716.0
2020-10-08 15:10:00,83.15,83.31,83.15,83.3,27325.0,69.2845,69.4179,69.2845,69.4095,27325.0
2020-10-08 15:20:00,83.29,83.3,83.14,83.16,25944.0,69.4012,69.4095,69.2762,69.2929,25944.0
2020-10-08 15:30:00,83.17,83.24,83.15,83.18,37338.0,69.3012,69.3595,69.2845,69.3095,37338.0
2020-10-08 15:40:00,83.18,83.21,83.04,83.08,96722.0,69.3095,69.3345,69.1929,69.2262,96722.0
2020-10-08 15:50:00,83.08,83.35,83.07,83.34,79888.0,69.2262,69.4512,69.2179,69.4429,79888.0
2020-10-09 09:30:00,83.86,83.88,83.39,83.44,188290.0,69.8762,69.8928,69.4845,69.5262,188290.0
2020-10-09 09:40:00,83.44,83.44,83.16,83.26,144080.0,69.5262,69.5262,69.2929,69.3762,144080.0
2020-10-09 09:50:00,83.25,83.27,82.89,83.16,165976.0,69.3679,69.3845,69.0679,69.2929,165976.0
2020-10-09 10:00:00,83.17,83.21,82.95,82.95,182534.0,69.3012,69.3345,69.1179,69.1179,182534.0
2020-10-09 10:10:00,82.97,83.05,82.83,83.0,131891.0,69.1346,69.2012,69.0179,69.1596,131891.0
2020-10-09 10:20:00,83.0,83.04,82.74,82.75,134071.0,69.1596,69.1929,68.9429,68.9512,134071.0
2020-10-09 10:30:00,82.75,82.98,82.73,82.92,163579.0,68.9512,69.1429,68.9346,69.0929,163579.0
2020-10-09 10:40:00,82.92,83.02,82.92,82.95,99613.0,69.0929,69.1762,69.0929,69.1179,99613.0
2020-10-09 10:50:00,82.92,82.93,82.77,82.82,141402.0,69.0929,69.1012,68.9679,69.0096,141402.0
2020-10-09 11:00:00,82.83,83.03,82.83,82.9,153207.0,69.0179,69.1846,69.0179,69.0762,153207.0
2020-10-09 11:10:00,82.9,83.06,82.89,82.99,124215.0,69.0762,69.2096,69.0679,69.1512,124215.0
2020-10-09 11:20:00,82.99,83.09,82.97,83.0,163594.0,69.1512,69.2346,69.1346,69.1596,163594.0
2020-10-09 11:30:00,83.0,83.06,82.98,83.05,142628.0,69.1596,69.2096,69.1429,69.2012,142628.0
2020-10-09 11:40:00,83.05,83.36,83.02,83.28,183658.0,69.2012,69.4595,69.1762,69.3929,183658.0
2020-10-09 11:50:00,83.28,83.39,83.15,83.26,178655.0,69.3929,69.4845,69.2845,69.3762,178655.0
2020-10-09 12:00:00,83.27,83.43,83.24,83.4,159364.0,69.3845,69.5179,69.3595,69.4929,159364.0
2020-10-09 12:10:00,83.4,83.4,83.26,83.3,130766.0,69.4929,69.4929,69.3762,69.4095,130766.0
2020-10-09 12:20:00,83.3,83.47,83.29,83.33,169267.0,69.4095,69.5512,69.4012,69.4345,169267.0
2020-10-09 12:30:00,83.34,83.45,83.32,83.44,160207.0,69.4429,69.5345,69.4262,69.5262,160207.0
2020-10-09 12:40:00,83.45,83.45,83.31,83.32,147089.0,69.5345,69.5345,69.4179,69.4262,147089.0
2020-10-09 12:50:00,83.32,83.32,83.16,83.22,134114.0,69.4262,69.4262,69.2929,69.3429,134114.0
2020-10-09 13:00:00,83.22,83.25,83.07,83.23,167689.0,69.3429,69.3679,69.2179,69.3512,167689.0
2020-10-09 13:10:00,83.23,83.29,83.19,83.22,119594.0,69.3512,69.4012,69.3179,69.3429,119594.0
2020-10-09 13:20:00,83.25,83.35,83.19,83.34,115171.0,69.3679,69.4512,69.3179,69.4429,115171.0
2020-10-09 13:30:00,83.33,83.36,83.22,83.3,170841.0,69.4345,69.4595,69.3429,69.4095,170841.0
2020-10-09 13:40:00,83.3,83.33,83.22,83.26,129717.0,69.4095,69.4345,69.3429,69.3762,129717.0
2020-10-09 13:50:00,83.26,83.29,83.19,83.27,121087.0,69.3762,69.4012,69.3179,69.3845,121087.0
2020-10-09 14:00:00,83.28,83.29,83.17,83.17,162886.0,69.3929,69.4012,69.3012,69.3012,162886.0
2020-10-09 14:10:00,83.15,83.17,83.04,83.04,135035.0,69.2845,69.3012,69.1929,69.1929,135035.0
2020-10-09 14:20:00,83.03,83.07,82.98,83.05,138475.0,69.1846,69.2179,69.1429,69.2012,138475.0
2020-10-09 14:30:00,83.06,83.13,82.93,83.02,274973.0,69.2096,69.2679,69.1012,69.1762,274973.0
2020-10-09 14:40:00,83.01,83.17,82.99,83.1,137586.0,69.1679,69.3012,69.1512,69.2429,137586.0
2020-10-09 14:50:00,83.09,83.13,83.01,83.08,128758.0,69.2346,69.2679,69.1679,69.2262,128758.0
2020-10-09 15:00:00,83.07,83.13,83.04,83.08,158493.0,69.2179,69.2679,69.1929,69.2262,158493.0
2020-10-09 15:10:00,83.08,83.12,83.04,83.09,148637.0,69.2262,69.2595,69.1929,69.2346,148637.0
2020-10-09 15:20:00,83.08,83.18,83.06,83.07,171970.0,69.2262,69.3095,69.2096,69.2179,171970.0
2020-10-09 15:30:00,83.06,83.07,82.9,82.92,173941.0,69.2096,69.2179,69.0762,69.0929,173941.0
2020-10-09 15:40:00,82.91,82.94,82.81,82.82,141375.0,69.0846,69.1096,69.0012,69.0096,141375.0
2020-10-09 15:50:00,82.83,83.1,82.83,83.02,281769.0,69.0179,69.2429,69.0179,69.1762,281769.0
2020-10-12 09:30:00,83.11,83.26,82.55,82.74,140223.0,69.2512,69.3762,68.7846,68.9429,140223.0
2020-10-12 09:40:00,82.72,82.9,82.56,82.85,79510.0,68.9262,69.0762,68.7929,69.0346,79510.0
2020-10-12 09:50:00,82.86,82.93,82.7,82.78,73993.0,69.0429,69.1012,68.9096,68.9762,73993.0
2020-10-12 10:00:00,82.8,82.99,82.77,82.85,38478.0,68.9929,69.1512,68.9679,69.0346,38478.0
2020-10-12 10:10:00,82.85,83.02,82.85,83.0,70723.0,69.0346,69.1762,69.0346,69.1596,70723.0
2020-10-12 10:20:00,82.99,83.13,82.95,83.1,54941.0,69.1512,69.2679,69.1179,69.2429,54941.0
2020-10-12 10:30:00,83.1,83.25,83.08,83.13,36623.0,69.2429,69.3679,69.2262,69.2679,36623.0
2020-10-12 10:40:00,83.14,83.16,83.04,83.06,31108.0,69.2762,69.2929,69.1929,69.2096,31108.0
2020-10-12 10:50:00,83.1,83.18,82.96,82.96,157567.0,69.2429,69.3095,69.1262,69.1262,157567.0
2020-10-12 11:00:00,82.94,83.18,82.93,83.15,29450.0,69.1096,69.3095,69.1012,69.2845,29450.0
2020-10-12 11:10:00,83.17,83.24,83.06,83.23,66821.0,69.3012,69.3595,69.2096,69.3512,66821.0
2020-10-12 11:20:00,83.24,83.29,83.19,83.25,31031.0,69.3595,69.4012,69.3179,69.3679,31031.0
2020-10-12 11:30:00,83.24,83.3,83.18,83.27,32502.0,69.3595,69.4095,69.3095,69.3845,32502.0
2020-10-12 11:40:00,83.3,83.39,83.23,83.37,17964.0,69.4095,69.4845,69.3512,69.4679,17964.0
2020-10-12 11:50:00,83.37,83.42,83.23,83.24,97822.0,69.4679,69.5095,69.3512,69.3595,97822.0
2020-10-12 12:00:00,83.25,83.25,83.15,83.18,24840.0,69.3679,69.3679,69.2845,69.3095,24840.0
2020-10-12 12:10:00,83.18,83.19,83.12,83.17,26557.0,69.3095,69.3179,69.2595,69.3012,26557.0
2020-10-12 12:20:00,83.17,83.25,83.15,83.25,36251.0,69.3012,69.3679,69.2845,69.3679,36251.0
2020-10-12 12:30:00,83.24,83.25,83.09,83.16,41595.0,69.3595,69.3679,69.2346,69.2929,41595.0
2020-10-12 12:40:00,83.15,83.16,83.07,83.1,37103.0,69.2845,69.2929,69.2179,69.2429,37103.0
2020-10-12 12:50:00,83.11,83.11,83.0,83.05,25731.0,69.2512,69.2512,69.1596,69.2012,25731.0
2020-10-12 13:00:00,83.05,83.05,82.95,83.01,24871.0,69.2012,69.2012,69.1179,69.1679,24871.0
2020-10-12 13:10:00,83.01,83.1,82.95,83.09,24031.0,69.1679,69.2429,69.1179,69.2346,24031.0
2020-10-12 13:20:00,83.11,83.16,83.05,83.16,18054.0,69.2512,69.2929,69.2012,69.2929,18054.0
2020-10-12 13:30:00,83.16,83.2,82.91,82.94,30319.0,69.2929,69.3262,69.0846,69.1096,30319.0
2020-10-12 13:40:00,82.94,83.14,82.9,83.13,36333.0,69.1096,69.2762,69.0762,69.2679,36333.0
2020-10-12 13:50:00,83.13,83.35,83.11,83.33,102766.0,69.2679,69.4512,69.2512,69.4345,102766.0
2020-10-12 14:00:00,83.34,83.38,83.27,83.33,82419.0,69.4429,69.4762,69.3845,69.4345,82419.0
2020-10-12 14:10:00,83.33,83.41,83.25,83.38,36945.0,69.4345,69.5012,69.3679,69.4762,36945.0
2020-10-12 14:20:00,83.38,83.48,83.37,83.48,26951.0,69.4762,69.5595,69.4679,69.5595,26951.0
2020-10-12 14:30:00,83.46,83.49,83.39,83.48,38714.0,69.5429,69.5679,69.4845,69.5595,38714.0
2020-10-12 14:40:00,83.49,83.51,83.37,83.43,35612.0,69.5679,69.5845,69.4679,69.5179,35612.0
2020-10-12 14:50:00,83.42,83.44,83.34,83.42,35317.0,69.5095,69.5262,69.4429,69.5095,35317.0
2020-10-12 15:00:00,83.42,83.51,83.39,83.51,40118.0,69.5095,69.5845,69.4845,69.5845,40118.0
2020-10-12 15:10:00,83.52,83.62,83.45,83.6,49791.0,69.5928,69.6762,69.5345,69.6595,49791.0
2020-10-12 15:20:00,83.59,83.64,83.56,83.58,43816.0,69.6512,69.6928,69.6262,69.6428,43816.0
2020-10-12 15:30:00,83.58,83.6,83.53,83.56,139492.0,69.6428,69.6595,69.6012,69.6262,139492.0
2020-10-12 15:40:00,83.56,83.6,83.4,83.4,86083.0,69.6262,69.6595,69.4929,69.4929,86083.0
2020-10-12 15:50:00,83.4,83.52,83.34,83.44,494893.0,69.4929,69.5928,69.4429,69.5262,494893.0
2020-10-13 09:30:00,83.07,83.12,82.53,82.68,162213.0,69.2179,69.2595,68.7679,68.8929,162213.0
2020-10-13 09:40:00,82.69,83.0,82.58,82.83,121538.0,68.9013,69.1596,68.8096,69.0179,121538.0
2020-10-13 09:50:00,82.83,82.86,82.66,82.68,82381.0,69.0179,69.0429,68.8763,68.8929,82381.0
2020-10-13 10:00:00,82.67,82.82,82.48,82.49,59774.0,68.8846,69.0096,68.7263,68.7346,59774.0
2020-10-13 10:10:00,82.48,82.54,82.31,82.34,58948.0,68.7263,68.7763,68.5846,68.6096,58948.0
2020-10-13 10:20:00,82.34,82.36,82.13,82.22,73219.0,68.6096,68.6263,68.4346,68.5096,73219.0
2020-10-13 10:30:00,82.23,82.25,82.04,82.19,66474.0,68.518,68.5346,68.3596,68.4846,66474.0
2020-10-13 10:40:00,82.18,82.22,82.01,82.01,50345.0,68.4763,68.5096,68.3346,68.3346,50345.0
2020-10-13 10:50:00,82.01,82.12,81.98,82.05,82596.0,68.3346,68.4263,68.3096,68.368,82596.0
2020-10-13 11:00:00,82.06,82.12,82.01,82.01,42774.0,68.3763,68.4263,68.3346,68.3346,42774.0
2020-10-13 11:10:00,82.01,82.01,81.84,81.88,52524.0,68.3346,68.3346,68.193,68.2263,52524.0
2020-10-13 11:20:00,81.89,81.91,81.71,81.74,42668.0,68.2347,68.2513,68.0847,68.1097,42668.0
2020-10-13 11:30:00,81.74,81.74,81.6,81.62,60885.0,68.1097,68.1097,67.993,68.0097,60885.0
2020-10-13 11:40:00,81.63,81.93,81.5,81.93,58895.0,68.018,68.268,67.9097,68.268,58895.0
2020-10-13 11:50:00,81.95,82.0,81.9,81.99,32280.0,68.2846,68.3263,68.243,68.318,32280.0
2020-10-13 12:00:00,81.99,82.07,81.95,82.04,22138.0,68.318,68.3846,68.2846,68.3596,22138.0
2020-10-13 12:10:00,82.05,82.21,82.01,82.17,110222.0,68.368,68.5013,68.3346,68.468,110222.0
2020-10-13 12:20:00,82.16,82.2,82.13,82.15,26882.0,68.4596,68.493,68.4346,68.4513,26882.0
2020-10-13 12:30:00,82.16,82.18,81.97,82.03,33805.0,68.4596,68.4763,68.3013,68.3513,33805.0
2020-10-13 12:40:00,82.03,82.23,82.02,82.21,25165.0,68.3513,68.518,68.343,68.5013,25165.0
2020-10-13 12:50:00,82.21,82.28,82.16,82.19,31877.0,68.5013,68.5596,68.4596,68.4846,31877.0
2020-10-13 13:00:00,82.2,82.22,82.08,82.14,40905.0,68.493,68.5096,68.393,68.443,40905.0
2020-10-13 13:10:00,82.14,82.23,82.09,82.09,57028.0,68.443,68.518,68.4013,68.4013,57028.0
2020-10-13 13:20:00,82.1,82.19,82.08,82.12,35803.0,68.4096,68.4846,68.393,68.4263,35803.0
2020-10-13 13:30:00,82.11,82.11,81.93,81.96,66356.0,68.418,68.418,68.268,68.293,66356.0
2020-10-13 13:40:00,81.96,82.03,81.94,82.0,140988.0,68.293,68.3513,68.2763,68.3263,140988.0
2020-10-13 13:50:00,82.0,82.0,81.86,81.86,91401.0,68.3263,68.3263,68.2097,68.2097,91401.0
2020-10-13 14:00:00,81.85,81.94,81.81,81.88,74463.0,68.2013,68.2763,68.168,68.2263,74463.0
2020-10-13 14:10:00,81.87,82.11,81.86,82.11,76014.0,68.218,68.418,68.2097,68.418,76014.0
2020-10-13 14:20:00,82.1,82.1,81.83,81.83,95114.0,68.4096,68.4096,68.1847,68.1847,95114.0
2020-10-13 14:30:00,81.84,81.93,81.73,81.9,134704.0,68.193,68.268,68.1013,68.243,134704.0
2020-10-13 14:40:00,81.89,81.97,81.82,81.83,70557.0,68.2347,68.3013,68.1763,68.1847,70557.0
2020-10-13 14:50:00,81.83,81.9,81.78,81.86,66036.0,68.1847,68.243,68.143,68.2097,66036.0
2020-10-13 15:00:00,81.85,81.92,81.78,81.79,111285.0,68.2013,68.2597,68.143,68.1513,111285.0
2020-10-13 15:10:00,81.79,81.84,81.75,81.83,120227.0,68.1513,68.193,68.118,68.1847,120227.0
2020-10-13 15:20:00,81.83,82.0,81.83,81.93,90945.0,68.1847,68.3263,68.1847,68.268,90945.0
2020-10-13 15:30:00,81.93,81.99,81.87,81.99,102401.0,68.268,68.318,68.218,68.318,102401.0
2020-10-13 15:40:00,81.99,82.08,81.96,81.99,382749.0,68.318,68.393,68.293,68.318,382749.0
2020-10-13 15:50:00,81.99,82.1,81.96,81.96,368554.0,68.318,68.4096,68.293,68.293,368554.0
2020-10-14 09:30:00,81.91,81.98,81.57,81.7,213578.0,68.2513,68.3096,67.968,68.0763,213578.0
2020-10-14 09:40:00,81.7,81.99,81.66,81.99,122654.0,68.0763,68.318,68.043,68.318,122654.0
2020-10-14 09:50:00,81.99,82.1,81.95,81.98,48295.0,68.318,68.4096,68.2846,68.3096,48295.0
2020-10-14 10:00:00,82.0,82.0,81.81,81.88,37734.0,68.3263,68.3263,68.168,68.2263,37734.0
2020-10-14 10:10:00,81.89,81.89,81.62,81.65,132381.0,68.2347,68.2347,68.0097,68.0347,132381.0
2020-10-14 10:20:00,81.65,81.67,81.3,81.3,365526.0,68.0347,68.0513,67.743,67.743,365526.0
2020-10-14 10:30:00,81.3,81.54,81.15,81.51,321287.0,67.743,67.943,67.6181,67.918,321287.0
2020-10-14 10:40:00,81.54,81.6,81.45,81.52,32733.0,67.943,67.993,67.868,67.9264,32733.0
2020-10-14 10:50:00,81.53,81.53,81.37,81.47,43282.0,67.9347,67.9347,67.8014,67.8847,43282.0
2020-10-14 11:00:00,81.46,81.46,81.08,81.09,179170.0,67.8764,67.8764,67.5597,67.5681,179170.0
2020-10-14 11:10:00,81.09,81.27,81.07,81.21,120901.0,67.5681,67.718,67.5514,67.668,120901.0
2020-10-14 11:20:00,81.21,81.21,81.01,81.04,185662.0,67.668,67.668,67.5014,67.5264,185662.0
2020-10-14 11:30:00,81.04,81.15,80.98,81.15,175797.0,67.5264,67.6181,67.4764,67.6181,175797.0
2020-10-14 11:40:00,81.14,81.19,80.9,81.01,93154.0,67.6097,67.6514,67.4097,67.5014,93154.0
2020-10-14 11:50:00,81.0,81.03,80.86,80.89,160331.0,67.4931,67.5181,67.3764,67.4014,160331.0
2020-10-14 12:00:00,80.9,81.3,80.87,81.22,290127.0,67.4097,67.743,67.3847,67.6764,290127.0
2020-10-14 12:10:00,81.22,81.35,81.16,81.19,121503.0,67.6764,67.7847,67.6264,67.6514,121503.0
2020-10-14 12:20:00,81.18,81.25,81.12,81.21,32572.0,67.643,67.7014,67.5931,67.668,32572.0
2020-10-14 12:30:00,81.21,81.29,81.09,81.22,37060.0,67.668,67.7347,67.5681,67.6764,37060.0
2020-10-14 12:40:00,81.23,81.3,81.19,81.26,15200.0,67.6847,67.743,67.6514,67.7097,15200.0
2020-10-14 12:50:00,81.28,81.42,81.25,81.39,37803.0,67.7264,67.843,67.7014,67.818,37803.0
2020-10-14 13:00:00,81.4,81.55,81.38,81.54,33265.0,67.8264,67.9513,67.8097,67.943,33265.0
2020-10-14 13:10:00,81.54,81.56,81.43,81.43,40957.0,67.943,67.9597,67.8514,67.8514,40957.0
2020-10-14 13:20:00,81.43,81.44,81.26,81.29,40799.0,67.8514,67.8597,67.7097,67.7347,40799.0
2020-10-14 13:30:00,81.3,81.34,81.18,81.23,56715.0,67.743,67.7764,67.643,67.6847,56715.0
2020-10-14 13:40:00,81.22,81.22,81.12,81.17,19648.0,67.6764,67.6764,67.5931,67.6347,19648.0
2020-10-14 13:50:00,81.16,81.17,81.08,81.09,50297.0,67.6264,67.6347,67.5597,67.5681,50297.0
2020-10-14 14:00:00,81.1,81.22,81.08,81.16,49736.0,67.5764,67.6764,67.5597,67.6264,49736.0
2020-10-14 14:10:00,81.16,81.23,81.14,81.21,39579.0,67.6264,67.6847,67.6097,67.668,39579.0
2020-10-14 14:20:00,81.21,81.21,81.09,81.13,29576.0,67.668,67.668,67.5681,67.6014,29576.0
2020-10-14 14:30:00,81.12,81.16,80.93,80.94,61343.0,67.5931,67.6264,67.4347,67.4431,61343.0
2020-10-14 14:40:00,80.94,81.06,80.92,81.05,41212.0,67.4431,67.5431,67.4264,67.5347,41212.0
2020-10-14 14:50:00,81.05,81.09,81.0,81.02,39233.0,67.5347,67.5681,67.4931,67.5097,39233.0
2020-10-14 15:00:00,81.01,81.3,81.0,81.2,71170.0,67.5014,67.743,67.4931,67.6597,71170.0
2020-10-14 15:10:00,81.2,81.25,81.18,81.18,133587.0,67.6597,67.7014,67.643,67.643,133587.0
2020-10-14 15:20:00,81.19,81.23,81.07,81.13,114517.0,67.6514,67.6847,67.5514,67.6014,114517.0
2020-10-14 15:30:00,81.12,81.18,81.06,81.06,97381.0,67.5931,67.643,67.5431,67.5431,97381.0
2020-10-14 15:40:00,81.07,81.15,80.95,81.0,147001.0,67.5514,67.6181,67.4514,67.4931,147001.0
2020-10-14 15:50:00,80.99,81.11,80.95,80.97,271565.0,67.4847,67.5847,67.4514,67.4681,271565.0
2020-10-15 09:30:00,80.38,80.8,80.33,80.74,162491.0,66.9764,67.3264,66.9348,67.2764,162491.0
2020-10-15 09:40:00,80.71,80.97,80.65,80.86,78250.0,67.2514,67.4681,67.2014,67.3764,78250.0
2020-10-15 09:50:00,80.87,81.08,80.7,81.08,75634.0,67.3847,67.5597,67.2431,67.5597,75634.0
2020-10-15 10:00:00,81.09,81.23,80.99,81.03,111783.0,67.5681,67.6847,67.4847,67.5181,111783.0
2020-10-15 10:10:00,81.04,81.2,81.02,81.15,135857.0,67.5264,67.6597,67.5097,67.6181,135857.0
2020-10-15 10:20:00,81.16,81.29,81.07,81.21,65520.0,67.6264,67.7347,67.5514,67.668,65520.0
2020-10-15 10:30:00,81.2,81.44,81.18,81.35,140171.0,67.6597,67.8597,67.643,67.7847,140171.0
2020-10-15 10:40:00,81.35,81.38,81.21,81.27,53726.0,67.7847,67.8097,67.668,67.718,53726.0
2020-10-15 10:50:00,81.28,81.29,81.02,81.13,31527.0,67.7264,67.7347,67.5097,67.6014,31527.0
2020-10-15 11:00:00,81.13,81.32,81.04,81.28,42699.0,67.6014,67.7597,67.5264,67.7264,42699.0
2020-10-15 11:10:00,81.27,81.44,81.27,81.4,53310.0,67.718,67.8597,67.718,67.8264,53310.0
2020-10-15 11:20:00,81.4,81.53,81.33,81.38,29218.0,67.8264,67.9347,67.768,67.8097,29218.0
2020-10-15 11:30:00,81.38,81.38,81.3,81.36,20529.0,67.8097,67.8097,67.743,67.793,20529.0
2020-10-15 11:40:00,81.36,81.46,81.34,81.46,23479.0,67.793,67.8764,67.7764,67.8764,23479.0
2020-10-15 11:50:00,81.48,81.66,81.38,81.59,80294.0,67.893,68.043,67.8097,67.9847,80294.0
2020-10-15 12:00:00,81.58,81.66,81.51,81.52,36606.0,67.9763,68.043,67.918,67.9264,36606.0
2020-10-15 12:10:00,81.53,81.55,81.44,81.45,24025.0,67.9347,67.9513,67.8597,67.868,24025.0
2020-10-15 12:20:00,81.47,81.55,81.36,81.5,33965.0,67.8847,67.9513,67.793,67.9097,33965.0
2020-10-15 12:30:00,81.5,81.55,81.38,81.5,38891.0,67.9097,67.9513,67.8097,67.9097,38891.0
2020-10-15 12:40:00,81.49,81.6,81.43,81.58,64607.0,67.9014,67.993,67.8514,67.9763,64607.0
2020-10-15 12:50:00,81.56,81.68,81.54,81.65,76814.0,67.9597,68.0597,67.943,68.0347,76814.0
2020-10-15 13:00:00,81.63,81.73,81.61,81.73,62091.0,68.018,68.1013,68.0013,68.1013,62091.0
2020-10-15 13:10:00,81.74,81.99,81.74,81.96,96145.0,68.1097,68.318,68.1097,68.293,96145.0
2020-10-15 13:20:00,81.96,82.06,81.95,82.0,59787.0,68.293,68.3763,68.2846,68.3263,59787.0
2020-10-15 13:30:00,82.0,82.02,81.91,81.92,25656.0,68.3263,68.343,68.2513,68.2597,25656.0
2020-10-15 13:40:00,81.93,82.0,81.81,81.88,50575.0,68.268,68.3263,68.168,68.2263,50575.0
2020-10-15 13:50:00,81.88,81.88,81.77,81.78,26453.0,68.2263,68.2263,68.1347,68.143,26453.0
2020-10-15 14:00:00,81.77,81.85,81.71,81.79,40737.0,68.1347,68.2013,68.0847,68.1513,40737.0
2020-10-15 14:10:00,81.8,81.85,81.75,81.83,43786.0,68.1597,68.2013,68.118,68.1847,43786.0
2020-10-15 14:20:00,81.83,81.84,81.72,81.76,43179.0,68.1847,68.193,68.093,68.1263,43179.0
2020-10-15 14:30:00,81.74,81.81,81.65,81.65,24455.0,68.1097,68.168,68.0347,68.0347,24455.0
2020-10-15 14:40:00,81.65,81.69,81.62,81.65,32145.0,68.0347,68.068,68.0097,68.0347,32145.0
2020-10-15 14:50:00,81.66,81.8,81.65,81.8,34176.0,68.043,68.1597,68.0347,68.1597,34176.0
2020-10-15 15:00:00,81.79,81.84,81.76,81.78,64808.0,68.1513,68.193,68.1263,68.143,64808.0
2020-10-15 15:10:00,81.78,81.79,81.63,81.68,129205.0,68.143,68.1513,68.018,68.0597,129205.0
2020-10-15 15:20:00,81.66,81.68,81.6,81.65,47693.0,68.043,68.0597,67.993,68.0347,47693.0
2020-10-15 15:30:00,81.66,81.68,81.53,81.58,76893.0,68.043,68.0597,67.9347,67.9763,76893.0
2020-10-15 15:40:00,81.58,81.68,81.42,81.42,97404.0,67.9763,68.0597,67.843,67.843,97404.0
2020-10-15 15:50:00,81.45,81.49,81.33,81.39,184331.0,67.868,67.9014,67.768,67.818,184331.0
2020-10-16 09:30:00,81.39,81.43,80.98,81.02,119755.0,67.818,67.8514,67.4764,67.5097,119755.0
2020-10-16 09:40:00,81.03,81.07,80.67,80.77,110329.0,67.5181,67.5514,67.2181,67.3014,110329.0
2020-10-16 09:50:00,80.77,81.11,80.68,81.06,114213.0,67.3014,67.5847,67.2264,67.5431,114213.0
2020-10-16 10:00:00,81.07,81.26,80.88,81.05,38846.0,67.5514,67.7097,67.3931,67.5347,38846.0
2020-10-16 10:10:00,81.04,81.06,80.88,80.97,30822.0,67.5264,67.5431,67.3931,67.4681,30822.0
2020-10-16 10:20:00,80.98,80.99,80.82,80.95,52091.0,67.4764,67.4847,67.3431,67.4514,52091.0
2020-10-16 10:30:00,80.95,81.05,80.87,80.87,41903.0,67.4514,67.5347,67.3847,67.3847,41903.0
2020-10-16 10:40:00,80.87,80.99,80.87,80.94,38925.0,67.3847,67.4847,67.3847,67.4431,38925.0
2020-10-16 10:50:00,80.95,81.08,80.92,81.06,87237.0,67.4514,67.5597,67.4264,67.5431,87237.0
2020-10-16 11:00:00,81.07,81.21,80.98,81.18,51708.0,67.5514,67.668,67.4764,67.643,51708.0
2020-10-16 11:10:00,81.2,81.38,81.15,81.32,54894.0,67.6597,67.8097,67.6181,67.7597,54894.0
2020-10-16 11:20:00,81.3,81.36,81.23,81.29,49640.0,67.743,67.793,67.6847,67.7347,49640.0
2020-10-16 11:30:00,81.3,81.3,81.18,81.24,34471.0,67.743,67.743,67.643,67.693,34471.0
2020-10-16 11:40:00,81.23,81.31,81.2,81.31,54479.0,67.6847,67.7514,67.6597,67.7514,54479.0
2020-10-16 11:50:00,81.3,81.33,81.18,81.2,25496.0,67.743,67.768,67.643,67.6597,25496.0
2020-10-16 12:00:00,81.19,81.19,81.07,81.17,38448.0,67.6514,67.6514,67.5514,67.6347,38448.0
2020-10-16 12:10:00,81.16,81.17,81.03,81.04,30041.0,67.6264,67.6347,67.5181,67.5264,30041.0
2020-10-16 12:20:00,81.05,81.1,81.02,81.02,25169.0,67.5347,67.5764,67.5097,67.5097,25169.0
2020-10-16 12:30:00,81.02,81.06,80.99,81.04,29045.0,67.5097,67.5431,67.4847,67.5264,29045.0
2020-10-16 12:40:00,81.04,81.06,80.93,80.96,16696.0,67.5264,67.5431,67.4347,67.4597,16696.0
2020-10-16 12:50:00,80.97,81.14,80.92,81.12,24469.0,67.4681,67.6097,67.4264,67.5931,24469.0
2020-10-16 13:00:00,81.12,81.13,81.07,81.08,22530.0,67.5931,67.6014,67.5514,67.5597,22530.0
2020-10-16 13:10:00,81.08,81.18,81.03,81.15,19722.0,67.5597,67.643,67.5181,67.6181,19722.0
2020-10-16 13:20:00,81.16,81.2,81.09,81.17,35351.0,67.6264,67.6597,67.5681,67.6347,35351.0
2020-10-16 13:30:00,81.17,81.3,81.15,81.29,36338.0,67.6347,67.743,67.6181,67.7347,36338.0
2020-10-16 13:40:00,81.3,81.31,81.25,81.3,52371.0,67.743,67.7514,67.7014,67.743,52371.0
2020-10-16 13:50:00,81.3,81.33,81.21,81.22,34214.0,67.743,67.768,67.668,67.6764,34214.0
2020-10-16 14:00:00,81.23,81.27,81.13,81.17,57568.0,67.6847,67.718,67.6014,67.6347,57568.0
2020-10-16 14:10:00,81.16,81.24,81.16,81.21,38192.0,67.6264,67.693,67.6264,67.668,38192.0
2020-10-16 14:20:00,81.21,81.24,81.15,81.21,53184.0,67.668,67.693,67.6181,67.668,53184.0
2020-10-16 14:30:00,81.21,81.3,81.18,81.24,58627.0,67.668,67.743,67.643,67.693,58627.0
2020-10-16 14:40:00,81.24,81.25,81.15,81.17,60572.0,67.693,67.7014,67.6181,67.6347,60572.0
2020-10-16 14:50:00,81.16,81.36,81.16,81.36,85164.0,67.6264,67.793,67.6264,67.793,85164.0
2020-10-16 15:00:00,81.35,81.36,81.28,81.3,66701.0,67.7847,67.793,67.7264,67.743,66701.0
2020-10-16 15:10:00,81.3,81.31,81.23,81.25,82248.0,67.743,67.7514,67.6847,67.7014,82248.0
2020-10-16 15:20:00,81.25,81.29,81.21,81.27,69172.0,67.7014,67.7347,67.668,67.718,69172.0
2020-10-16 15:30:00,81.26,81.27,81.01,81.03,87104.0,67.7097,67.718,67.5014,67.5181,87104.0
2020-10-16 15:40:00,81.02,81.07,81.0,81.03,117583.0,67.5097,67.5514,67.4931,67.5181,117583.0
2020-10-16 15:50:00,81.03,81.04,80.79,80.8,433821.0,67.5181,67.5264,67.3181,67.3264,433821.0
2020-10-19 09:30:00,81.03,81.2,80.5,80.61,123234.0,67.5181,67.6597,67.0764,67.1681,123234.0
2020-10-19 09:40:00,80.59,80.72,80.41,80.61,91190.0,67.1514,67.2598,67.0014,67.1681,91190.0
2020-10-19 09:50:00,80.62,80.85,80.54,80.58,51468.0,67.1764,67.3681,67.1098,67.1431,51468.0
2020-10-19 10:00:00,80.58,80.67,80.48,80.6,153669.0,67.1431,67.2181,67.0598,67.1598,153669.0
2020-10-19 10:10:00,80.6,80.77,80.47,80.74,49091.0,67.1598,67.3014,67.0514,67.2764,49091.0
2020-10-19 10:20:00,80.75,80.87,80.7,80.87,51346.0,67.2848,67.3847,67.2431,67.3847,51346.0
2020-10-19 10:30:00,80.87,80.92,80.8,80.88,55953.0,67.3847,67.4264,67.3264,67.3931,55953.0
2020-10-19 10:40:00,80.88,80.99,80.43,80.48,56257.0,67.3931,67.4847,67.0181,67.0598,56257.0
2020-10-19 10:50:00,80.48,80.62,80.43,80.59,42648.0,67.0598,67.1764,67.0181,67.1514,42648.0
2020-10-19 11:00:00,80.61,80.68,80.53,80.58,38011.0,67.1681,67.2264,67.1014,67.1431,38011.0
2020-10-19 11:10:00,80.58,80.68,80.55,80.67,39462.0,67.1431,67.2264,67.1181,67.2181,39462.0
2020-10-19 11:20:00,80.65,80.65,80.4,80.51,42735.0,67.2014,67.2014,66.9931,67.0848,42735.0
2020-10-19 11:30:00,80.51,80.61,80.45,80.54,47600.0,67.0848,67.1681,67.0348,67.1098,47600.0
2020-10-19 11:40:00,80.54,80.61,80.5,80.58,60272.0,67.1098,67.1681,67.0764,67.1431,60272.0
2020-10-19 11:50:00,80.59,80.71,80.56,80.68,97783.0,67.1514,67.2514,67.1264,67.2264,97783.0
2020-10-19 12:00:00,80.67,80.67,80.53,80.63,51070.0,67.2181,67.2181,67.1014,67.1848,51070.0
2020-10-19 12:10:00,80.63,80.65,80.54,80.54,31991.0,67.1848,67.2014,67.1098,67.1098,31991.0
2020-10-19 12:20:00,80.55,80.59,80.51,80.54,33935.0,67.1181,67.1514,67.0848,67.1098,33935.0
2020-10-19 12:30:00,80.54,80.55,80.39,80.41,61930.0,67.1098,67.1181,66.9848,67.0014,61930.0
2020-10-19 12:40:00,80.41,80.5,80.4,80.48,51028.0,67.0014,67.0764,66.9931,67.0598,51028.0
2020-10-19 12:50:00,80.48,80.51,80.41,80.42,50171.0,67.0598,67.0848,67.0014,67.0098,50171.0
2020-10-19 13:00:00,80.42,80.46,80.37,80.42,51630.0,67.0098,67.0431,66.9681,67.0098,51630.0
2020-10-19 13:10:00,80.44,80.52,80.43,80.44,45836.0,67.0264,67.0931,67.0181,67.0264,45836.0
2020-10-19 13:20:00,80.45,80.47,80.4,80.45,32867.0,67.0348,67.0514,66.9931,67.0348,32867.0
2020-10-19 13:30:00,80.45,80.45,80.29,80.29,58286.0,67.0348,67.0348,66.9015,66.9015,58286.0
2020-10-19 13:40:00,80.3,80.33,80.23,80.27,74120.0,66.9098,66.9348,66.8515,66.8848,74120.0
2020-10-19 13:50:00,80.26,80.33,80.23,80.26,101851.0,66.8765,66.9348,66.8515,66.8765,101851.0
2020-10-19 14:00:00,80.26,80.26,80.14,80.2,66353.0,66.8765,66.8765,66.7765,66.8265,66353.0
2020-10-19 14:10:00,80.2,80.32,80.19,80.26,99505.0,66.8265,66.9265,66.8181,66.8765,99505.0
2020-10-19 14:20:00,80.26,80.27,80.22,80.23,65555.0,66.8765,66.8848,66.8431,66.8515,65555.0
2020-10-19 14:30:00,80.23,80.23,79.99,80.02,104424.0,66.8515,66.8515,66.6515,66.6765,104424.0
2020-10-19 14:40:00,80.02,80.04,79.68,79.7,86195.0,66.6765,66.6931,66.3932,66.4098,86195.0
2020-10-19 14:50:00,79.69,79.8,79.59,79.62,76251.0,66.4015,66.4932,66.3182,66.3432,76251.0
2020-10-19 15:00:00,79.62,79.72,79.52,79.67,124899.0,66.3432,66.4265,66.2599,66.3848,124899.0
2020-10-19 15:10:00,79.68,79.83,79.59,79.65,119993.0,66.3932,66.5182,66.3182,66.3682,119993.0
2020-10-19 15:20:00,79.63,79.73,79.59,79.72,143998.0,66.3515,66.4348,66.3182,66.4265,143998.0
2020-10-19 15:30:00,79.72,79.8,79.65,79.79,101022.0,66.4265,66.4932,66.3682,66.4848,101022.0
2020-10-19 15:40:00,79.78,79.78,79.6,79.63,113765.0,66.4765,66.4765,66.3265,66.3515,113765.0
2020-10-19 15:50:00,79.61,79.61,79.44,79.56,347718.0,66.3348,66.3348,66.1932,66.2932,347718.0
2020-10-20 09:30:00,80.09,80.26,79.93,80.21,196348.0,66.7348,66.8765,66.6015,66.8348,196348.0
2020-10-20 09:40:00,80.22,80.5,80.09,80.23,110906.0,66.8431,67.0764,66.7348,66.8515,110906.0
2020-10-20 09:50:00,80.24,80.52,80.21,80.43,86421.0,66.8598,67.0931,66.8348,67.0181,86421.0
2020-10-20 10:00:00,80.41,80.48,80.13,80.2,115979.0,67.0014,67.0598,66.7681,66.8265,115979.0
2020-10-20 10:10:00,80.22,80.34,80.16,80.16,49677.0,66.8431,66.9431,66.7931,66.7931,49677.0
2020-10-20 10:20:00,80.17,80.47,80.1,80.46,37142.0,66.8015,67.0514,66.7431,67.0431,37142.0
2020-10-20 10:30:00,80.47,80.62,80.41,80.6,69614.0,67.0514,67.1764,67.0014,67.1598,69614.0
2020-10-20 10:40:00,80.59,80.74,80.56,80.59,50327.0,67.1514,67.2764,67.1264,67.1514,50327.0
2020-10-20 10:50:00,80.6,80.7,80.3,80.3,48395.0,67.1598,67.2431,66.9098,66.9098,48395.0
2020-10-20 11:00:00,80.3,80.37,80.21,80.27,50651.0,66.9098,66.9681,66.8348,66.8848,50651.0
2020-10-20 11:10:00,80.26,80.31,80.16,80.23,37281.0,66.8765,66.9181,66.7931,66.8515,37281.0
2020-10-20 11:20:00,80.23,80.3,80.1,80.2,46924.0,66.8515,66.9098,66.7431,66.8265,46924.0
2020-10-20 11:30:00,80.21,80.28,80.12,80.25,37445.0,66.8348,66.8931,66.7598,66.8681,37445.0
2020-10-20 11:40:00,80.24,80.36,80.24,80.27,75788.0,66.8598,66.9598,66.8598,66.8848,75788.0
2020-10-20 11:50:00,80.26,80.36,80.26,80.34,33364.0,66.8765,66.9598,66.8765,66.9431,33364.0
2020-10-20 12:00:00,80.37,80.41,80.33,80.33,24389.0,66.9681,67.0014,66.9348,66.9348,24389.0
2020-10-20 12:10:00,80.32,80.35,80.18,80.19,29354.0,66.9265,66.9515,66.8098,66.8181,29354.0
2020-10-20 12:20:00,80.19,80.19,80.06,80.06,17504.0,66.8181,66.8181,66.7098,66.7098,17504.0
2020-10-20 12:30:00,80.06,80.44,80.06,80.29,64115.0,66.7098,67.0264,66.7098,66.9015,64115.0
2020-10-20 12:40:00,80.29,80.49,80.27,80.44,26704.0,66.9015,67.0681,66.8848,67.0264,26704.0
2020-10-20 12:50:00,80.44,80.47,80.36,80.47,30163.0,67.0264,67.0514,66.9598,67.0514,30163.0
2020-10-20 13:00:00,80.47,80.53,80.4,80.41,43331.0,67.0514,67.1014,66.9931,67.0014,43331.0
2020-10-20 13:10:00,80.42,80.48,80.37,80.46,28223.0,67.0098,67.0598,66.9681,67.0431,28223.0
2020-10-20 13:20:00,80.47,80.61,80.47,80.56,35166.0,67.0514,67.1681,67.0514,67.1264,35166.0
2020-10-20 13:30:00,80.56,80.6,80.49,80.51,35534.0,67.1264,67.1598,67.0681,67.0848,35534.0
2020-10-20 13:40:00,80.51,80.63,80.5,80.54,27323.0,67.0848,67.1848,67.0764,67.1098,27323.0
2020-10-20 13:50:00,80.54,80.54,80.37,80.44,73920.0,67.1098,67.1098,66.9681,67.0264,73920.0
2020-10-20 14:00:00,80.45,80.48,80.36,80.43,54642.0,67.0348,67.0598,66.9598,67.0181,54642.0
2020-10-20 14:10:00,80.44,80.6,80.44,80.59,92377.0,67.0264,67.1598,67.0264,67.1514,92377.0
2020-10-20 14:20:00,80.59,80.64,80.47,80.48,61751.0,67.1514,67.1931,67.0514,67.0598,61751.0
2020-10-20 14:30:00,80.49,80.54,80.45,80.47,37599.0,67.0681,67.1098,67.0348,67.0514,37599.0
2020-10-20 14:40:00,80.47,80.53,80.43,80.48,49992.0,67.0514,67.1014,67.0181,67.0598,49992.0
2020-10-20 14:50:00,80.48,80.52,80.42,80.48,70059.0,67.0598,67.0931,67.0098,67.0598,70059.0
2020-10-20 15:00:00,80.48,80.51,80.2,80.21,78237.0,67.0598,67.0848,66.8265,66.8348,78237.0
2020-10-20 15:10:00,80.2,80.2,79.93,80.1,145881.0,66.8265,66.8265,66.6015,66.7431,145881.0
2020-10-20 15:20:00,80.1,80.24,80.02,80.21,75749.0,66.7431,66.8598,66.6765,66.8348,75749.0
2020-10-20 15:30:00,80.2,80.23,80.02,80.11,64620.0,66.8265,66.8515,66.6765,66.7515,64620.0
2020-10-20 15:40:00,80.13,80.39,80.13,80.33,103191.0,66.7681,66.9848,66.7681,66.9348,103191.0
2020-10-20 15:50:00,80.32,80.4,80.13,80.14,233539.0,66.9265,66.9931,66.7681,66.7765,233539.0
2020-10-21 09:30:00,79.91,80.0,79.51,79.61,115715.0,66.5848,66.6598,66.2515,66.3348,115715.0
2020-10-21 09:40:00,79.6,80.08,79.6,80.01,121434.0,66.3265,66.7265,66.3265,66.6681,121434.0
2020-10-21 09:50:00,80.04,80.12,79.85,79.87,49823.0,66.6931,66.7598,66.5348,66.5515,49823.0
2020-10-21 10:00:00,79.88,80.14,79.84,80.0,82021.0,66.5598,66.7765,66.5265,66.6598,82021.0
2020-10-21 10:10:00,80.0,80.08,79.87,80.05,82504.0,66.6598,66.7265,66.5515,66.7015,82504.0
2020-10-21 10:20:00,80.05,80.14,80.0,80.06,31493.0,66.7015,66.7765,66.6598,66.7098,31493.0
2020-10-21 10:30:00,80.06,80.16,80.04,80.14,38559.0,66.7098,66.7931,66.6931,66.7765,38559.0
2020-10-21 10:40:00,80.15,80.27,80.11,80.21,40043.0,66.7848,66.8848,66.7515,66.8348,40043.0
2020-10-21 10:50:00,80.21,80.23,80.07,80.1,110716.0,66.8348,66.8515,66.7181,66.7431,110716.0
2020-10-21 11:00:00,80.11,80.12,79.9,79.92,36595.0,66.7515,66.7598,66.5765,66.5932,36595.0
2020-10-21 11:10:00,79.92,79.95,79.69,79.73,47745.0,66.5932,66.6182,66.4015,66.4348,47745.0
2020-10-21 11:20:00,79.72,79.77,79.64,79.76,29829.0,66.4265,66.4682,66.3598,66.4598,29829.0
2020-10-21 11:30:00,79.76,79.87,79.75,79.85,52858.0,66.4598,66.5515,66.4515,66.5348,52858.0
2020-10-21 11:40:00,79.83,79.87,79.77,79.79,28018.0,66.5182,66.5515,66.4682,66.4848,28018.0
2020-10-21 11:50:00,79.79,79.81,79.58,79.58,43169.0,66.4848,66.5015,66.3099,66.3099,43169.0
2020-10-21 12:00:00,79.59,79.72,79.57,79.7,15207.0,66.3182,66.4265,66.3015,66.4098,15207.0
2020-10-21 12:10:00,79.69,79.8,79.64,79.73,44094.0,66.4015,66.4932,66.3598,66.4348,44094.0
2020-10-21 12:20:00,79.74,80.13,79.73,79.92,94567.0,66.4432,66.7681,66.4348,66.5932,94567.0
2020-10-21 12:30:00,79.93,79.97,79.69,79.78,41743.0,66.6015,66.6348,66.4015,66.4765,41743.0
2020-10-21 12:40:00,79.78,79.78,79.65,79.69,34983.0,66.4765,66.4765,66.3682,66.4015,34983.0
2020-10-21 12:50:00,79.69,79.77,79.65,79.77,35673.0,66.4015,66.4682,66.3682,66.4682,35673.0
2020-10-21 13:00:00,79.77,79.92,79.75,79.84,45181.0,66.4682,66.5932,66.4515,66.5265,45181.0
2020-10-21 13:10:00,79.84,80.02,79.81,79.99,49943.0,66.5265,66.6765,66.5015,66.6515,49943.0
2020-10-21 13:20:00,79.98,80.03,79.92,80.01,21578.0,66.6432,66.6848,66.5932,66.6681,21578.0
2020-10-21 13:30:00,80.01,80.03,79.96,79.96,36595.0,66.6681,66.6848,66.6265,66.6265,36595.0
2020-10-21 13:40:00,79.97,80.03,79.95,80.01,22427.0,66.6348,66.6848,66.6182,66.6681,22427.0
2020-10-21 13:50:00,80.01,80.08,79.92,79.93,35381.0,66.6681,66.7265,66.5932,66.6015,35381.0
2020-10-21 14:00:00,79.95,80.04,79.93,80.01,48941.0,66.6182,66.6931,66.6015,66.6681,48941.0
2020-10-21 14:10:00,80.01,80.07,79.99,80.02,38352.0,66.6681,66.7181,66.6515,66.6765,38352.0
2020-10-21 14:20:00,80.02,80.18,79.99,80.09,69150.0,66.6765,66.8098,66.6515,66.7348,69150.0
2020-10-21 14:30:00,80.1,80.17,80.01,80.01,89006.0,66.7431,66.8015,66.6681,66.6681,89006.0
2020-10-21 14:40:00,80.02,80.09,80.01,80.02,39051.0,66.6765,66.7348,66.6681,66.6765,39051.0
2020-10-21 14:50:00,80.03,80.06,80.01,80.05,33683.0,66.6848,66.7098,66.6681,66.7015,33683.0
2020-10-21 15:00:00,80.05,80.05,79.86,79.9,46178.0,66.7015,66.7015,66.5432,66.5765,46178.0
2020-10-21 15:10:00,79.92,79.92,79.79,79.8,49189.0,66.5932,66.5932,66.4848,66.4932,49189.0
2020-10-21 15:20:00,79.81,79.93,79.78,79.92,56850.0,66.5015,66.6015,66.4765,66.5932,56850.0
2020-10-21 15:30:00,79.92,79.97,79.76,79.79,111438.0,66.5932,66.6348,66.4598,66.4848,111438.0
2020-10-21 15:40:00,79.79,79.83,79.73,79.76,79672.0,66.4848,66.5182,66.4348,66.4598,79672.0
2020-10-21 15:50:00,79.75,79.98,79.75,79.87,238123.0,66.4515,66.6432,66.4515,66.5515,238123.0
2020-10-22 09:30:00,79.88,80.06,79.82,79.88,69640.0,66.5598,66.7098,66.5098,66.5598,69640.0
2020-10-22 09:40:00,79.88,80.0,79.75,79.85,66072.0,66.5598,66.6598,66.4515,66.5348,66072.0
2020-10-22 09:50:00,79.83,79.88,79.69,79.71,117936.0,66.5182,66.5598,66.4015,66.4182,117936.0
2020-10-22 10:00:00,79.72,79.75,79.63,79.68,87196.0,66.4265,66.4515,66.3515,66.3932,87196.0
2020-10-22 10:10:00,79.68,79.87,79.68,79.82,74349.0,66.3932,66.5515,66.3932,66.5098,74349.0
2020-10-22 10:20:00,79.82,79.82,79.53,79.63,67632.0,66.5098,66.5098,66.2682,66.3515,67632.0
2020-10-22 10:30:00,79.62,79.81,79.62,79.76,162291.0,66.3432,66.5015,66.3432,66.4598,162291.0
2020-10-22 10:40:00,79.76,79.79,79.6,79.79,46804.0,66.4598,66.4848,66.3265,66.4848,46804.0
2020-10-22 10:50:00,79.78,80.1,79.75,80.04,87829.0,66.4765,66.7431,66.4515,66.6931,87829.0
2020-10-22 11:00:00,80.04,80.13,79.99,79.99,54706.0,66.6931,66.7681,66.6515,66.6515,54706.0
2020-10-22 11:10:00,80.01,80.19,79.97,80.11,214465.0,66.6681,66.8181,66.6348,66.7515,214465.0
2020-10-22 11:20:00,80.11,80.22,80.0,80.0,194479.0,66.7515,66.8431,66.6598,66.6598,194479.0
2020-10-22 11:30:00,80.0,80.01,79.88,79.91,52919.0,66.6598,66.6681,66.5598,66.5848,52919.0
2020-10-22 11:40:00,79.93,79.99,79.89,79.92,60907.0,66.6015,66.6515,66.5682,66.5932,60907.0
2020-10-22 11:50:00,79.93,79.99,79.73,79.73,70995.0,66.6015,66.6515,66.4348,66.4348,70995.0
2020-10-22 12:00:00,79.74,79.83,79.7,79.83,67947.0,66.4432,66.5182,66.4098,66.5182,67947.0
2020-10-22 12:10:00,79.83,79.93,79.81,79.9,36296.0,66.5182,66.6015,66.5015,66.5765,36296.0
2020-10-22 12:20:00,79.92,79.92,79.83,79.83,47491.0,66.5932,66.5932,66.5182,66.5182,47491.0
2020-10-22 12:30:00,79.84,79.85,79.66,79.68,37566.0,66.5265,66.5348,66.3765,66.3932,37566.0
2020-10-22 12:40:00,79.68,79.77,79.65,79.77,53349.0,66.3932,66.4682,66.3682,66.4682,53349.0
2020-10-22 12:50:00,79.77,79.85,79.76,79.8,36232.0,66.4682,66.5348,66.4598,66.4932,36232.0
2020-10-22 13:00:00,79.81,79.84,79.73,79.76,24753.0,66.5015,66.5265,66.4348,66.4598,24753.0
2020-10-22 13:10:00,79.77,80.02,79.76,79.98,54437.0,66.4682,66.6765,66.4598,66.6432,54437.0
2020-10-22 13:20:00,79.97,80.03,79.96,79.98,20947.0,66.6348,66.6848,66.6265,66.6432,20947.0
2020-10-22 13:30:00,79.98,80.06,79.97,79.99,23794.0,66.6432,66.7098,66.6348,66.6515,23794.0
2020-10-22 13:40:00,79.98,80.08,79.96,80.07,39869.0,66.6432,66.7265,66.6265,66.7181,39869.0
2020-10-22 13:50:00,80.08,80.13,80.06,80.09,34853.0,66.7265,66.7681,66.7098,66.7348,34853.0
2020-10-22 14:00:00,80.1,80.22,80.07,80.1,70756.0,66.7431,66.8431,66.7181,66.7431,70756.0
2020-10-22 14:10:00,80.1,80.19,80.05,80.09,59016.0,66.7431,66.8181,66.7015,66.7348,59016.0
2020-10-22 14:20:00,80.1,80.14,80.02,80.03,72113.0,66.7431,66.7765,66.6765,66.6848,72113.0
2020-10-22 14:30:00,80.04,80.04,79.93,79.99,69253.0,66.6931,66.6931,66.6015,66.6515,69253.0
2020-10-22 14:40:00,80.0,80.02,79.88,79.88,53816.0,66.6598,66.6765,66.5598,66.5598,53816.0
2020-10-22 14:50:00,79.89,79.93,79.86,79.87,60617.0,66.5682,66.6015,66.5432,66.5515,60617.0
2020-10-22 15:00:00,79.88,79.89,79.72,79.75,55507.0,66.5598,66.5682,66.4265,66.4515,55507.0
2020-10-22 15:10:00,79.75,79.82,79.72,79.8,45253.0,66.4515,66.5098,66.4265,66.4932,45253.0
2020-10-22 15:20:00,79.81,79.83,79.73,79.82,90810.0,66.5015,66.5182,66.4348,66.5098,90810.0
2020-10-22 15:30:00,79.84,79.97,79.8,79.91,270248.0,66.5265,66.6348,66.4932,66.5848,270248.0
2020-10-22 15:40:00,79.91,79.97,79.9,79.93,165973.0,66.5848,66.6348,66.5765,66.6015,165973.0
2020-10-22 15:50:00,79.94,80.07,79.84,79.88,479151.0,66.6098,66.7181,66.5265,66.5598,479151.0
2020-10-23 09:30:00,80.18,80.54,80.0,80.49,79785.0,66.8098,67.1098,66.6598,67.0681,79785.0
2020-10-23 09:40:00,80.5,80.5,80.15,80.34,60889.0,67.0764,67.0764,66.7848,66.9431,60889.0
2020-10-23 09:50:00,80.34,80.6,80.23,80.6,94751.0,66.9431,67.1598,66.8515,67.1598,94751.0
2020-10-23 10:00:00,80.61,80.67,80.33,80.45,38684.0,67.1681,67.2181,66.9348,67.0348,38684.0
2020-10-23 10:10:00,80.45,80.48,80.2,80.2,60219.0,67.0348,67.0598,66.8265,66.8265,60219.0
2020-10-23 10:20:00,80.19,80.31,80.17,80.23,177098.0,66.8181,66.9181,66.8015,66.8515,177098.0
2020-10-23 10:30:00,80.27,80.31,80.2,80.26,26353.0,66.8848,66.9181,66.8265,66.8765,26353.0
2020-10-23 10:40:00,80.26,80.26,80.04,80.11,29245.0,66.8765,66.8765,66.6931,66.7515,29245.0
2020-10-23 10:50:00,80.14,80.2,80.05,80.1,48888.0,66.7765,66.8265,66.7015,66.7431,48888.0
2020-10-23 11:00:00,80.1,80.11,79.93,79.97,38465.0,66.7431,66.7515,66.6015,66.6348,38465.0
2020-10-23 11:10:00,79.98,80.24,79.98,80.19,27908.0,66.6432,66.8598,66.6432,66.8181,27908.0
2020-10-23 11:20:00,80.19,80.19,79.96,80.03,32549.0,66.8181,66.8181,66.6265,66.6848,32549.0
2020-10-23 11:30:00,79.97,80.22,79.97,80.16,55049.0,66.6348,66.8431,66.6348,66.7931,55049.0
2020-10-23 11:40:00,80.15,80.21,80.01,80.02,60874.0,66.7848,66.8348,66.6681,66.6765,60874.0
2020-10-23 11:50:00,80.02,80.09,79.98,80.07,59235.0,66.6765,66.7348,66.6432,66.7181,59235.0
2020-10-23 12:00:00,80.06,80.15,80.0,80.02,55979.0,66.7098,66.7848,66.6598,66.6765,55979.0
2020-10-23 12:10:00,80.02,80.04,79.84,79.89,113829.0,66.6765,66.6931,66.5265,66.5682,113829.0
2020-10-23 12:20:00,79.88,79.96,79.79,79.95,61717.0,66.5598,66.6265,66.4848,66.6182,61717.0
2020-10-23 12:30:00,79.95,80.01,79.93,79.95,85723.0,66.6182,66.6681,66.6015,66.6182,85723.0
2020-10-23 12:40:00,79.95,79.99,79.85,79.9,78920.0,66.6182,66.6515,66.5348,66.5765,78920.0
2020-10-23 12:50:00,79.88,79.9,79.69,79.73,53463.0,66.5598,66.5765,66.4015,66.4348,53463.0
2020-10-23 13:00:00,79.72,79.86,79.72,79.85,24323.0,66.4265,66.5432,66.4265,66.5348,24323.0
2020-10-23 13:10:00,79.83,79.9,79.78,79.88,41026.0,66.5182,66.5765,66.4765,66.5598,41026.0
2020-10-23 13:20:00,79.87,80.15,79.86,80.14,48313.0,66.5515,66.7848,66.5432,66.7765,48313.0
2020-10-23 13:30:00,80.15,80.21,80.07,80.07,44446.0,66.7848,66.8348,66.7181,66.7181,44446.0
2020-10-23 13:40:00,80.08,80.1,80.04,80.05,28199.0,66.7265,66.7431,66.6931,66.7015,28199.0
2020-10-23 13:50:00,80.04,80.09,79.99,80.07,77658.0,66.6931,66.7348,66.6515,66.7181,77658.0
2020-10-23 14:00:00,80.09,80.15,80.03,80.13,42587.0,66.7348,66.7848,66.6848,66.7681,42587.0
2020-10-23 14:10:00,80.12,80.21,80.09,80.15,54763.0,66.7598,66.8348,66.7348,66.7848,54763.0
2020-10-23 14:20:00,80.15,80.27,80.14,80.22,27152.0,66.7848,66.8848,66.7765,66.8431,27152.0
2020-10-23 14:30:00,80.21,80.22,80.1,80.13,51306.0,66.8348,66.8431,66.7431,66.7681,51306.0
2020-10-23 14:40:00,80.12,80.16,80.06,80.13,30896.0,66.7598,66.7931,66.7098,66.7681,30896.0
2020-10-23 14:50:00,80.13,80.2,80.1,80.16,29934.0,66.7681,66.8265,66.7431,66.7931,29934.0
2020-10-23 15:00:00,80.16,80.26,80.14,80.26,31504.0,66.7931,66.8765,66.7765,66.8765,31504.0
2020-10-23 15:10:00,80.26,80.32,80.25,80.28,40587.0,66.8765,66.9265,66.8681,66.8931,40587.0
2020-10-23 15:20:00,80.29,80.33,80.27,80.29,20562.0,66.9015,66.9348,66.8848,66.9015,20562.0
2020-10-23 15:30:00,80.29,80.38,80.27,80.31,110091.0,66.9015,66.9764,66.8848,66.9181,110091.0
2020-10-23 15:40:00,80.32,80.4,80.29,80.39,29570.0,66.9265,66.9931,66.9015,66.9848,29570.0
2020-10-23 15:50:00,80.38,80.43,80.31,80.39,173310.0,66.9764,67.0181,66.9181,66.9848,173310.0
2020-10-26 09:30:00,79.71,79.86,79.05,79.22,174314.0,66.4182,66.5432,65.8682,66.0099,174314.0
2020-10-26 09:40:00,79.23,79.29,78.96,78.96,77237.0,66.0182,66.0682,65.7932,65.7932,77237.0
2020-10-26 09:50:00,78.96,79.25,78.91,79.23,69037.0,65.7932,66.0349,65.7516,66.0182,69037.0
2020-10-26 10:00:00,79.22,79.49,79.09,79.41,76191.0,66.0099,66.2349,65.9016,66.1682,76191.0
2020-10-26 10:10:00,79.41,79.43,79.28,79.33,38805.0,66.1682,66.1849,66.0599,66.1015,38805.0
2020-10-26 10:20:00,79.33,79.43,79.19,79.22,50998.0,66.1015,66.1849,65.9849,66.0099,50998.0
2020-10-26 10:30:00,79.22,79.26,79.0,79.08,42688.0,66.0099,66.0432,65.8266,65.8932,42688.0
2020-10-26 10:40:00,79.06,79.07,78.72,78.82,92222.0,65.8766,65.8849,65.5933,65.6766,92222.0
2020-10-26 10:50:00,78.8,78.86,78.72,78.77,44269.0,65.6599,65.7099,65.5933,65.6349,44269.0
2020-10-26 11:00:00,78.76,78.82,78.58,78.66,87757.0,65.6266,65.6766,65.4766,65.5433,87757.0
2020-10-26 11:10:00,78.67,78.79,78.52,78.54,47948.0,65.5516,65.6516,65.4266,65.4433,47948.0
2020-10-26 11:20:00,78.54,78.81,78.52,78.8,65971.0,65.4433,65.6683,65.4266,65.6599,65971.0
2020-10-26 11:30:00,78.78,78.82,78.62,78.82,72017.0,65.6433,65.6766,65.5099,65.6766,72017.0
2020-10-26 11:40:00,78.78,79.08,78.76,79.06,142580.0,65.6433,65.8932,65.6266,65.8766,142580.0
2020-10-26 11:50:00,79.05,79.12,78.96,79.08,78766.0,65.8682,65.9266,65.7932,65.8932,78766.0
2020-10-26 12:00:00,79.07,79.11,79.01,79.01,35914.0,65.8849,65.9182,65.8349,65.8349,35914.0
2020-10-26 12:10:00,79.01,79.12,78.97,79.12,76331.0,65.8349,65.9266,65.8016,65.9266,76331.0
2020-10-26 12:20:00,79.13,79.13,78.98,78.99,41087.0,65.9349,65.9349,65.8099,65.8182,41087.0
2020-10-26 12:30:00,78.96,78.98,78.78,78.8,49833.0,65.7932,65.8099,65.6433,65.6599,49833.0
2020-10-26 12:40:00,78.79,78.81,78.71,78.8,25331.0,65.6516,65.6683,65.5849,65.6599,25331.0
2020-10-26 12:50:00,78.81,78.88,78.77,78.78,38090.0,65.6683,65.7266,65.6349,65.6433,38090.0
2020-10-26 13:00:00,78.77,78.84,78.74,78.83,63343.0,65.6349,65.6932,65.6099,65.6849,63343.0
2020-10-26 13:10:00,78.83,78.87,78.66,78.66,39610.0,65.6849,65.7182,65.5433,65.5433,39610.0
2020-10-26 13:20:00,78.66,78.77,78.64,78.67,44636.0,65.5433,65.6349,65.5266,65.5516,44636.0
2020-10-26 13:30:00,78.67,78.75,78.51,78.74,49531.0,65.5516,65.6183,65.4183,65.6099,49531.0
2020-10-26 13:40:00,78.75,78.88,78.74,78.87,23172.0,65.6183,65.7266,65.6099,65.7182,23172.0
2020-10-26 13:50:00,78.87,78.98,78.85,78.96,29878.0,65.7182,65.8099,65.7016,65.7932,29878.0
2020-10-26 14:00:00,78.97,79.16,78.91,79.16,34730.0,65.8016,65.9599,65.7516,65.9599,34730.0
2020-10-26 14:10:00,79.16,79.16,79.0,79.11,44873.0,65.9599,65.9599,65.8266,65.9182,44873.0
2020-10-26 14:20:00,79.1,79.28,79.02,79.27,34650.0,65.9099,66.0599,65.8432,66.0515,34650.0
2020-10-26 14:30:00,79.27,79.27,79.11,79.12,29977.0,66.0515,66.0515,65.9182,65.9266,29977.0
2020-10-26 14:40:00,79.11,79.23,79.02,79.05,36032.0,65.9182,66.0182,65.8432,65.8682,36032.0
2020-10-26 14:50:00,79.05,79.19,79.04,79.07,47781.0,65.8682,65.9849,65.8599,65.8849,47781.0
2020-10-26 15:00:00,79.07,79.11,78.9,78.93,61862.0,65.8849,65.9182,65.7432,65.7682,61862.0
2020-10-26 15:10:00,78.94,78.96,78.82,78.92,50725.0,65.7766,65.7932,65.6766,65.7599,50725.0
2020-10-26 15:20:00,78.92,79.08,78.92,78.98,44469.0,65.7599,65.8932,65.7599,65.8099,44469.0
2020-10-26 15:30:00,79.0,79.13,78.94,78.98,51574.0,65.8266,65.9349,65.7766,65.8099,51574.0
2020-10-26 15:40:00,78.97,79.04,78.84,78.84,47548.0,65.8016,65.8599,65.6932,65.6932,47548.0
2020-10-26 15:50:00,78.84,79.28,78.78,79.21,143987.0,65.6932,66.0599,65.6433,66.0015,143987.0
2020-10-27 09:30:00,79.3,79.73,79.14,79.36,136640.0,66.0765,66.4348,65.9432,66.1265,136640.0
2020-10-27 09:40:00,79.37,79.37,79.02,79.12,62886.0,66.1349,66.1349,65.8432,65.9266,62886.0
2020-10-27 09:50:00,79.12,79.51,79.12,79.44,39876.0,65.9266,66.2515,65.9266,66.1932,39876.0
2020-10-27 10:00:00,79.46,79.55,79.39,79.47,57502.0,66.2099,66.2849,66.1515,66.2182,57502.0
2020-10-27 10:10:00,79.48,79.5,79.33,79.45,39512.0,66.2265,66.2432,66.1015,66.2015,39512.0
2020-10-27 10:20:00,79.46,79.46,79.24,79.3,34424.0,66.2099,66.2099,66.0265,66.0765,34424.0
2020-10-27 10:30:00,79.3,79.32,79.12,79.12,89774.0,66.0765,66.0932,65.9266,65.9266,89774.0
2020-10-27 10:40:00,79.13,79.13,78.86,78.95,39420.0,65.9349,65.9349,65.7099,65.7849,39420.0
2020-10-27 10:50:00,78.96,78.96,78.64,78.64,57996.0,65.7932,65.7932,65.5266,65.5266,57996.0
2020-10-27 11:00:00,78.65,78.73,78.6,78.7,60487.0,65.5349,65.6016,65.4933,65.5766,60487.0
2020-10-27 11:10:00,78.64,78.72,78.6,78.63,52545.0,65.5266,65.5933,65.4933,65.5183,52545.0
2020-10-27 11:20:00,78.63,78.67,78.58,78.62,60346.0,65.5183,65.5516,65.4766,65.5099,60346.0
2020-10-27 11:30:00,78.64,78.72,78.52,78.69,42014.0,65.5266,65.5933,65.4266,65.5683,42014.0
2020-10-27 11:40:00,78.69,78.79,78.63,78.75,17292.0,65.5683,65.6516,65.5183,65.6183,17292.0
2020-10-27 11:50:00,78.77,78.91,78.74,78.9,24136.0,65.6349,65.7516,65.6099,65.7432,24136.0
2020-10-27 12:00:00,78.89,78.94,78.8,78.82,31443.0,65.7349,65.7766,65.6599,65.6766,31443.0
2020-10-27 12:10:00,78.84,78.85,78.76,78.82,63086.0,65.6932,65.7016,65.6266,65.6766,63086.0
2020-10-27 12:20:00,78.82,78.96,78.81,78.83,21042.0,65.6766,65.7932,65.6683,65.6849,21042.0
2020-10-27 12:30:00,78.84,78.86,78.64,78.68,28424.0,65.6932,65.7099,65.5266,65.5599,28424.0
2020-10-27 12:40:00,78.7,78.74,78.61,78.65,7045.0,65.5766,65.6099,65.5016,65.5349,7045.0
2020-10-27 12:50:00,78.63,78.66,78.58,78.62,39908.0,65.5183,65.5433,65.4766,65.5099,39908.0
2020-10-27 13:00:00,78.61,78.65,78.56,78.56,13363.0,65.5016,65.5349,65.4599,65.4599,13363.0
2020-10-27 13:10:00,78.57,78.63,78.51,78.56,10527.0,65.4683,65.5183,65.4183,65.4599,10527.0
2020-10-27 13:20:00,78.57,78.79,78.48,78.79,48822.0,65.4683,65.6516,65.3933,65.6516,48822.0
2020-10-27 13:30:00,78.78,78.87,78.72,78.72,19077.0,65.6433,65.7182,65.5933,65.5933,19077.0
2020-10-27 13:40:00,78.74,78.8,78.69,78.77,20357.0,65.6099,65.6599,65.5683,65.6349,20357.0
2020-10-27 13:50:00,78.79,78.86,78.76,78.81,23255.0,65.6516,65.7099,65.6266,65.6683,23255.0
2020-10-27 14:00:00,78.82,78.86,78.75,78.75,18014.0,65.6766,65.7099,65.6183,65.6183,18014.0
2020-10-27 14:10:00,78.76,78.78,78.58,78.59,32139.0,65.6266,65.6433,65.4766,65.4849,32139.0
2020-10-27 14:20:00,78.58,78.64,78.57,78.58,25495.0,65.4766,65.5266,65.4683,65.4766,25495.0
2020-10-27 14:30:00,78.59,78.69,78.58,78.68,48961.0,65.4849,65.5683,65.4766,65.5599,48961.0
2020-10-27 14:40:00,78.67,78.68,78.52,78.58,33347.0,65.5516,65.5599,65.4266,65.4766,33347.0
2020-10-27 14:50:00,78.58,78.6,78.5,78.53,43634.0,65.4766,65.4933,65.4099,65.4349,43634.0
2020-10-27 15:00:00,78.54,78.58,78.43,78.45,230478.0,65.4433,65.4766,65.3516,65.3683,230478.0
2020-10-27 15:10:00,78.45,78.54,78.43,78.5,28139.0,65.3683,65.4433,65.3516,65.4099,28139.0
2020-10-27 15:20:00,78.51,78.6,78.48,78.48,35288.0,65.4183,65.4933,65.3933,65.3933,35288.0
2020-10-27 15:30:00,78.48,78.49,78.39,78.43,51811.0,65.3933,65.4016,65.3183,65.3516,51811.0
2020-10-27 15:40:00,78.43,78.48,78.16,78.24,70868.0,65.3516,65.3933,65.1266,65.1933,70868.0
2020-10-27 15:50:00,78.21,78.22,77.94,77.97,182188.0,65.1683,65.1766,64.9433,64.9683,182188.0
2020-10-28 09:30:00,76.68,77.12,76.41,77.04,277848.0,63.8934,64.2601,63.6685,64.1934,277848.0
2020-10-28 09:40:00,77.06,77.3,77.05,77.16,90380.0,64.2101,64.41,64.2017,64.2934,90380.0
2020-10-28 09:50:00,77.16,77.43,77.0,77.01,155786.0,64.2934,64.5184,64.1601,64.1684,155786.0
2020-10-28 10:00:00,77.0,77.0,76.59,76.73,101282.0,64.1601,64.1601,63.8184,63.9351,101282.0
2020-10-28 10:10:00,76.75,76.91,76.61,76.62,92084.0,63.9518,64.0851,63.8351,63.8434,92084.0
2020-10-28 10:20:00,76.63,76.71,76.39,76.51,90660.0,63.8518,63.9184,63.6518,63.7518,90660.0
2020-10-28 10:30:00,76.51,76.68,76.42,76.55,55180.0,63.7518,63.8934,63.6768,63.7851,55180.0
2020-10-28 10:40:00,76.54,76.61,76.41,76.43,64625.0,63.7768,63.8351,63.6685,63.6851,64625.0
2020-10-28 10:50:00,76.44,76.46,76.18,76.34,104694.0,63.6935,63.7101,63.4768,63.6101,104694.0
2020-10-28 11:00:00,76.33,76.39,76.12,76.26,83011.0,63.6018,63.6518,63.4268,63.5435,83011.0
2020-10-28 11:10:00,76.26,76.35,76.1,76.31,96820.0,63.5435,63.6185,63.4101,63.5851,96820.0
2020-10-28 11:20:00,76.32,76.44,76.26,76.31,89586.0,63.5935,63.6935,63.5435,63.5851,89586.0
2020-10-28 11:30:00,76.31,76.54,76.23,76.49,65101.0,63.5851,63.7768,63.5185,63.7351,65101.0
2020-10-28 11:40:00,76.45,76.61,76.44,76.51,55583.0,63.7018,63.8351,63.6935,63.7518,55583.0
2020-10-28 11:50:00,76.54,76.71,76.51,76.62,97120.0,63.7768,63.9184,63.7518,63.8434,97120.0
2020-10-28 12:00:00,76.61,76.77,76.58,76.66,51135.0,63.8351,63.9684,63.8101,63.8768,51135.0
2020-10-28 12:10:00,76.65,76.71,76.56,76.67,48879.0,63.8684,63.9184,63.7934,63.8851,48879.0
2020-10-28 12:20:00,76.67,76.76,76.56,76.62,57108.0,63.8851,63.9601,63.7934,63.8434,57108.0
2020-10-28 12:30:00,76.61,76.63,76.24,76.25,56180.0,63.8351,63.8518,63.5268,63.5351,56180.0
2020-10-28 12:40:00,76.25,76.28,76.15,76.19,122294.0,63.5351,63.5601,63.4518,63.4851,122294.0
2020-10-28 12:50:00,76.19,76.33,76.11,76.27,101210.0,63.4851,63.6018,63.4185,63.5518,101210.0
2020-10-28 13:00:00,76.27,76.27,76.05,76.05,73903.0,63.5518,63.5518,63.3685,63.3685,73903.0
2020-10-28 13:10:00,76.04,76.09,75.93,76.08,78156.0,63.3602,63.4018,63.2685,63.3935,78156.0
2020-10-28 13:20:00,76.08,76.25,76.01,76.25,138143.0,63.3935,63.5351,63.3352,63.5351,138143.0
2020-10-28 13:30:00,76.22,76.36,76.12,76.28,52429.0,63.5101,63.6268,63.4268,63.5601,52429.0
2020-10-28 13:40:00,76.28,76.29,76.11,76.15,65358.0,63.5601,63.5685,63.4185,63.4518,65358.0
2020-10-28 13:50:00,76.15,76.17,76.06,76.11,72291.0,63.4518,63.4685,63.3768,63.4185,72291.0
2020-10-28 14:00:00,76.1,76.11,75.87,75.87,91176.0,63.4101,63.4185,63.2185,63.2185,91176.0
2020-10-28 14:10:00,75.86,75.92,75.8,75.83,65694.0,63.2102,63.2602,63.1602,63.1852,65694.0
2020-10-28 14:20:00,75.81,76.24,75.79,76.22,100304.0,63.1685,63.5268,63.1518,63.5101,100304.0
2020-10-28 14:30:00,76.21,76.23,75.95,75.98,58163.0,63.5018,63.5185,63.2852,63.3102,58163.0
2020-10-28 14:40:00,75.98,76.24,75.98,76.18,63961.0,63.3102,63.5268,63.3102,63.4768,63961.0
2020-10-28 14:50:00,76.19,76.34,76.05,76.31,169621.0,63.4851,63.6101,63.3685,63.5851,169621.0
2020-10-28 15:00:00,76.32,76.33,76.08,76.08,103461.0,63.5935,63.6018,63.3935,63.3935,103461.0
2020-10-28 15:10:00,76.06,76.19,76.03,76.13,196137.0,63.3768,63.4851,63.3518,63.4351,196137.0
2020-10-28 15:20:00,76.12,76.48,76.09,76.39,89902.0,63.4268,63.7268,63.4018,63.6518,89902.0
2020-10-28 15:30:00,76.39,76.58,76.34,76.39,142244.0,63.6518,63.8101,63.6101,63.6518,142244.0
2020-10-28 15:40:00,76.37,76.43,76.21,76.36,155861.0,63.6351,63.6851,63.5018,63.6268,155861.0
2020-10-28 15:50:00,76.35,76.35,75.99,76.1,201975.0,63.6185,63.6185,63.3185,63.4101,201975.0
2020-10-29 09:30:00,76.17,76.3,75.82,76.04,176034.0,63.4685,63.5768,63.1768,63.3602,176034.0
2020-10-29 09:40:00,76.03,76.13,75.46,76.04,138984.0,63.3518,63.4351,62.8769,63.3602,138984.0
2020-10-29 09:50:00,76.0,76.33,75.9,76.07,142810.0,63.3268,63.6018,63.2435,63.3852,142810.0
2020-10-29 10:00:00,76.05,76.4,76.03,76.14,163281.0,63.3685,63.6601,63.3518,63.4435,163281.0
2020-10-29 10:10:00,76.18,76.59,76.1,76.58,140233.0,63.4768,63.8184,63.4101,63.8101,140233.0
2020-10-29 10:20:00,76.59,76.68,76.41,76.63,129967.0,63.8184,63.8934,63.6685,63.8518,129967.0
2020-10-29 10:30:00,76.65,76.85,76.6,76.8,54231.0,63.8684,64.0351,63.8268,63.9934,54231.0
2020-10-29 10:40:00,76.79,77.23,76.69,77.22,55078.0,63.9851,64.3517,63.9018,64.3434,55078.0
2020-10-29 10:50:00,77.2,77.25,77.0,77.05,71727.0,64.3267,64.3684,64.1601,64.2017,71727.0
2020-10-29 11:00:00,77.05,77.07,76.88,76.94,109250.0,64.2017,64.2184,64.0601,64.1101,109250.0
2020-10-29 11:10:00,76.93,77.28,76.91,77.25,91803.0,64.1017,64.3934,64.0851,64.3684,91803.0
2020-10-29 11:20:00,77.24,77.31,77.08,77.08,36452.0,64.3601,64.4184,64.2267,64.2267,36452.0
2020-10-29 11:30:00,77.09,77.22,76.98,77.22,265368.0,64.2351,64.3434,64.1434,64.3434,265368.0
2020-10-29 11:40:00,77.22,77.22,76.98,76.99,247452.0,64.3434,64.3434,64.1434,64.1517,247452.0
2020-10-29 11:50:00,77.0,77.03,76.71,76.8,283684.0,64.1601,64.1851,63.9184,63.9934,283684.0
2020-10-29 12:00:00,76.82,76.89,76.74,76.86,32479.0,64.0101,64.0684,63.9434,64.0434,32479.0
2020-10-29 12:10:00,76.84,76.98,76.82,76.84,41485.0,64.0268,64.1434,64.0101,64.0268,41485.0
2020-10-29 12:20:00,76.86,76.97,76.79,76.93,37864.0,64.0434,64.1351,63.9851,64.1017,37864.0
2020-10-29 12:30:00,76.92,77.02,76.89,76.97,56166.0,64.0934,64.1767,64.0684,64.1351,56166.0
2020-10-29 12:40:00,76.96,76.99,76.75,76.79,52196.0,64.1267,64.1517,63.9518,63.9851,52196.0
2020-10-29 12:50:00,76.8,76.82,76.65,76.7,24215.0,63.9934,64.0101,63.8684,63.9101,24215.0
2020-10-29 13:00:00,76.7,76.77,76.63,76.64,41208.0,63.9101,63.9684,63.8518,63.8601,41208.0
2020-10-29 13:10:00,76.65,76.73,76.56,76.61,47929.0,63.8684,63.9351,63.7934,63.8351,47929.0
2020-10-29 13:20:00,76.61,76.88,76.61,76.82,30600.0,63.8351,64.0601,63.8351,64.0101,30600.0
2020-10-29 13:30:00,76.78,76.96,76.76,76.95,30151.0,63.9768,64.1267,63.9601,64.1184,30151.0
2020-10-29 13:40:00,76.96,77.2,76.95,77.19,60033.0,64.1267,64.3267,64.1184,64.3184,60033.0
2020-10-29 13:50:00,77.2,77.43,77.19,77.36,60830.0,64.3267,64.5184,64.3184,64.46,60830.0
2020-10-29 14:00:00,77.39,77.55,77.38,77.48,110230.0,64.485,64.6184,64.4767,64.56,110230.0
2020-10-29 14:10:00,77.47,77.62,77.37,77.61,62664.0,64.5517,64.6767,64.4684,64.6684,62664.0
2020-10-29 14:20:00,77.59,77.68,77.53,77.6,44844.0,64.6517,64.7267,64.6017,64.66,44844.0
2020-10-29 14:30:00,77.6,77.62,77.27,77.37,48928.0,64.66,64.6767,64.385,64.4684,48928.0
2020-10-29 14:40:00,77.38,77.46,77.17,77.17,41803.0,64.4767,64.5434,64.3017,64.3017,41803.0
2020-10-29 14:50:00,77.17,77.3,77.08,77.24,52503.0,64.3017,64.41,64.2267,64.3601,52503.0
2020-10-29 15:00:00,77.2,77.35,77.19,77.25,62845.0,64.3267,64.4517,64.3184,64.3684,62845.0
2020-10-29 15:10:00,77.26,77.26,77.08,77.22,169736.0,64.3767,64.3767,64.2267,64.3434,169736.0
2020-10-29 15:20:00,77.21,77.41,77.19,77.35,75558.0,64.3351,64.5017,64.3184,64.4517,75558.0
2020-10-29 15:30:00,77.35,77.43,77.23,77.35,161705.0,64.4517,64.5184,64.3517,64.4517,161705.0
2020-10-29 15:40:00,77.34,77.5,77.24,77.42,125071.0,64.4434,64.5767,64.3601,64.51,125071.0
2020-10-29 15:50:00,77.42,77.53,77.11,77.11,504636.0,64.51,64.6017,64.2517,64.2517,504636.0
2020-10-30 09:30:00,76.66,77.22,76.63,76.85,153125.0,63.8768,64.3434,63.8518,64.0351,153125.0
2020-10-30 09:40:00,76.81,76.83,76.56,76.61,94596.0,64.0018,64.0184,63.7934,63.8351,94596.0
2020-10-30 09:50:00,76.6,76.94,76.5,76.84,62009.0,63.8268,64.1101,63.7434,64.0268,62009.0
2020-10-30 10:00:00,76.84,76.94,76.74,76.89,38957.0,64.0268,64.1101,63.9434,64.0684,38957.0
2020-10-30 10:10:00,76.89,76.92,76.43,76.58,66916.0,64.0684,64.0934,63.6851,63.8101,66916.0
2020-10-30 10:20:00,76.59,76.59,76.11,76.19,68190.0,63.8184,63.8184,63.4185,63.4851,68190.0
2020-10-30 10:30:00,76.21,76.26,75.99,76.19,92541.0,63.5018,63.5435,63.3185,63.4851,92541.0
2020-10-30 10:40:00,76.18,76.19,75.67,75.76,102352.0,63.4768,63.4851,63.0519,63.1268,102352.0
2020-10-30 10:50:00,75.76,76.02,75.73,75.8,74127.0,63.1268,63.3435,63.1018,63.1602,74127.0
2020-10-30 11:00:00,75.8,76.18,75.73,75.74,82707.0,63.1602,63.4768,63.1018,63.1102,82707.0
2020-10-30 11:10:00,75.72,76.16,75.71,75.86,77809.0,63.0935,63.4601,63.0852,63.2102,77809.0
2020-10-30 11:20:00,75.86,76.03,75.76,75.95,73893.0,63.2102,63.3518,63.1268,63.2852,73893.0
2020-10-30 11:30:00,75.94,76.24,75.91,76.11,82645.0,63.2768,63.5268,63.2518,63.4185,82645.0
2020-10-30 11:40:00,76.11,76.2,75.96,76.19,242693.0,63.4185,63.4935,63.2935,63.4851,242693.0
2020-10-30 11:50:00,76.19,76.33,76.17,76.3,82957.0,63.4851,63.6018,63.4685,63.5768,82957.0
2020-10-30 12:00:00,76.29,76.49,76.24,76.41,133523.0,63.5685,63.7351,63.5268,63.6685,133523.0
2020-10-30 12:10:00,76.41,76.58,76.37,76.57,67489.0,63.6685,63.8101,63.6351,63.8018,67489.0
2020-10-30 12:20:00,76.58,76.6,76.48,76.52,50465.0,63.8101,63.8268,63.7268,63.7601,50465.0
2020-10-30 12:30:00,76.49,76.5,76.27,76.32,41961.0,63.7351,63.7434,63.5518,63.5935,41961.0
2020-10-30 12:40:00,76.33,76.53,76.28,76.53,27447.0,63.6018,63.7684,63.5601,63.7684,27447.0
2020-10-30 12:50:00,76.51,76.51,76.2,76.2,29494.0,63.7518,63.7518,63.4935,63.4935,29494.0
2020-10-30 13:00:00,76.19,76.31,76.05,76.07,29107.0,63.4851,63.5851,63.3685,63.3852,29107.0
2020-10-30 13:10:00,76.09,76.16,76.01,76.08,52137.0,63.4018,63.4601,63.3352,63.3935,52137.0
2020-10-30 13:20:00,76.07,76.16,76.02,76.12,75962.0,63.3852,63.4601,63.3435,63.4268,75962.0
2020-10-30 13:30:00,76.12,76.12,75.82,75.93,85773.0,63.4268,63.4268,63.1768,63.2685,85773.0
2020-10-30 13:40:00,75.93,76.13,75.9,76.08,62274.0,63.2685,63.4351,63.2435,63.3935,62274.0
2020-10-30 13:50:00,76.08,76.24,75.98,76.16,71199.0,63.3935,63.5268,63.3102,63.4601,71199.0
2020-10-30 14:00:00,76.15,76.47,76.12,76.39,143442.0,63.4518,63.7185,63.4268,63.6518,143442.0
2020-10-30 14:10:00,76.39,76.42,76.19,76.24,65459.0,63.6518,63.6768,63.4851,63.5268,65459.0
2020-10-30 14:20:00,76.24,76.31,75.94,75.98,136339.0,63.5268,63.5851,63.2768,63.3102,136339.0
2020-10-30 14:30:00,75.96,76.0,75.8,75.94,72800.0,63.2935,63.3268,63.1602,63.2768,72800.0
2020-10-30 14:40:00,75.92,76.02,75.69,76.02,57363.0,63.2602,63.3435,63.0685,63.3435,57363.0
2020-10-30 14:50:00,75.99,76.1,75.92,75.98,81225.0,63.3185,63.4101,63.2602,63.3102,81225.0
2020-10-30 15:00:00,75.97,76.08,75.88,75.93,170655.0,63.3018,63.3935,63.2268,63.2685,170655.0
2020-10-30 15:10:00,75.92,76.21,75.9,76.09,76457.0,63.2602,63.5018,63.2435,63.4018,76457.0
2020-10-30 15:20:00,76.07,76.18,76.03,76.08,92595.0,63.3852,63.4768,63.3518,63.3935,92595.0
2020-10-30 15:30:00,76.08,76.14,75.93,76.06,84219.0,63.3935,63.4435,63.2685,63.3768,84219.0
2020-10-30 15:40:00,76.07,76.35,75.99,76.14,92410.0,63.3852,63.6185,63.3185,63.4435,92410.0
2020-10-30 15:50:00,76.16,76.59,76.14,76.59,193592.0,63.4601,63.8184,63.4435,63.8184,193592.0
2020-11-02 09:30:00,77.4,77.72,77.1,77.13,191546.0,64.4934,64.76,64.2434,64.2684,191546.0
2020-11-02 09:40:00,77.08,77.44,76.88,77.41,105987.0,64.2267,64.5267,64.0601,64.5017,105987.0
2020-11-02 09:50:00,77.32,77.71,77.28,77.66,51385.0,64.4267,64.7517,64.3934,64.71,51385.0
2020-11-02 10:00:00,77.71,77.94,77.55,77.9,232198.0,64.7517,64.9433,64.6184,64.91,232198.0
2020-11-02 10:10:00,77.89,78.05,77.84,78.02,84410.0,64.9017,65.035,64.86,65.01,84410.0
2020-11-02 10:20:00,78.02,78.18,77.87,78.03,70366.0,65.01,65.1433,64.885,65.0183,70366.0
2020-11-02 10:30:00,78.06,78.08,77.78,77.92,106602.0,65.0433,65.06,64.81,64.9267,106602.0
2020-11-02 10:40:00,77.91,78.01,77.69,77.8,75377.0,64.9183,65.0017,64.735,64.8267,75377.0
2020-11-02 10:50:00,77.81,77.88,77.54,77.67,60202.0,64.835,64.8933,64.61,64.7183,60202.0
2020-11-02 11:00:00,77.65,77.83,77.61,77.81,47621.0,64.7017,64.8517,64.6684,64.835,47621.0
2020-11-02 11:10:00,77.82,78.13,77.73,78.13,95046.0,64.8433,65.1016,64.7683,65.1016,95046.0
2020-11-02 11:20:00,78.14,78.27,78.07,78.26,137356.0,65.11,65.2183,65.0516,65.21,137356.0
2020-11-02 11:30:00,78.29,78.31,78.13,78.19,55060.0,65.235,65.2516,65.1016,65.1516,55060.0
2020-11-02 11:40:00,78.21,78.39,78.21,78.25,54773.0,65.1683,65.3183,65.1683,65.2016,54773.0
2020-11-02 11:50:00,78.25,78.32,78.19,78.25,69901.0,65.2016,65.26,65.1516,65.2016,69901.0
2020-11-02 12:00:00,78.22,78.25,78.1,78.19,68781.0,65.1766,65.2016,65.0766,65.1516,68781.0
2020-11-02 12:10:00,78.19,78.28,78.12,78.15,70630.0,65.1516,65.2266,65.0933,65.1183,70630.0
2020-11-02 12:20:00,78.15,78.23,78.1,78.23,73138.0,65.1183,65.185,65.0766,65.185,73138.0
2020-11-02 12:30:00,78.24,78.24,77.95,77.95,91738.0,65.1933,65.1933,64.9517,64.9517,91738.0
2020-11-02 12:40:00,77.94,77.98,77.82,77.84,118315.0,64.9433,64.9767,64.8433,64.86,118315.0
2020-11-02 12:50:00,77.82,77.85,77.72,77.82,38766.0,64.8433,64.8683,64.76,64.8433,38766.0
2020-11-02 13:00:00,77.82,77.83,77.61,77.66,54626.0,64.8433,64.8517,64.6684,64.71,54626.0
2020-11-02 13:10:00,77.66,77.67,77.45,77.48,115117.0,64.71,64.7183,64.535,64.56,115117.0
2020-11-02 13:20:00,77.48,77.63,77.43,77.53,167121.0,64.56,64.685,64.5184,64.6017,167121.0
2020-11-02 13:30:00,77.5,77.62,77.36,77.38,132839.0,64.5767,64.6767,64.46,64.4767,132839.0
2020-11-02 13:40:00,77.39,77.53,77.36,77.5,57556.0,64.485,64.6017,64.46,64.5767,57556.0
2020-11-02 13:50:00,77.5,77.53,77.33,77.35,81487.0,64.5767,64.6017,64.435,64.4517,81487.0
2020-11-02 14:00:00,77.34,77.55,77.32,77.5,63578.0,64.4434,64.6184,64.4267,64.5767,63578.0
2020-11-02 14:10:00,77.49,77.58,77.44,77.52,68952.0,64.5684,64.6434,64.5267,64.5934,68952.0
2020-11-02 14:20:00,77.51,77.87,77.49,77.87,53958.0,64.585,64.885,64.5684,64.885,53958.0
2020-11-02 14:30:00,77.88,77.95,77.79,77.88,51144.0,64.8933,64.9517,64.8183,64.8933,51144.0
2020-11-02 14:40:00,77.89,78.07,77.85,77.92,69527.0,64.9017,65.0516,64.8683,64.9267,69527.0
2020-11-02 14:50:00,77.95,78.02,77.88,77.98,66843.0,64.9517,65.01,64.8933,64.9767,66843.0
2020-11-02 15:00:00,77.98,78.1,77.92,77.93,76838.0,64.9767,65.0766,64.9267,64.935,76838.0
2020-11-02 15:10:00,77.94,78.13,77.92,78.12,54212.0,64.9433,65.1016,64.9267,65.0933,54212.0
2020-11-02 15:20:00,78.12,78.2,78.09,78.11,86071.0,65.0933,65.16,65.0683,65.085,86071.0
2020-11-02 15:30:00,78.11,78.28,78.04,78.07,103110.0,65.085,65.2266,65.0267,65.0516,103110.0
2020-11-02 15:40:00,78.07,78.21,77.98,78.13,190266.0,65.0516,65.1683,64.9767,65.1016,190266.0
2020-11-02 15:50:00,78.13,78.46,78.12,78.44,210047.0,65.1016,65.3766,65.0933,65.3599,210047.0
2020-11-03 09:30:00,79.2,79.57,78.92,79.19,247558.0,65.9932,66.3015,65.7599,65.9849,247558.0
2020-11-03 09:40:00,79.2,79.33,79.08,79.22,164984.0,65.9932,66.1015,65.8932,66.0099,164984.0
2020-11-03 09:50:00,79.18,79.29,79.08,79.13,87241.0,65.9766,66.0682,65.8932,65.9349,87241.0
2020-11-03 10:00:00,79.15,79.35,79.1,79.29,206110.0,65.9516,66.1182,65.9099,66.0682,206110.0
2020-11-03 10:10:00,79.27,79.56,79.21,79.56,70484.0,66.0515,66.2932,66.0015,66.2932,70484.0
2020-11-03 10:20:00,79.54,79.66,79.43,79.5,85166.0,66.2765,66.3765,66.1849,66.2432,85166.0
2020-11-03 10:30:00,79.51,79.51,79.2,79.26,186259.0,66.2515,66.2515,65.9932,66.0432,186259.0
2020-11-03 10:40:00,79.29,79.29,79.03,79.22,152699.0,66.0682,66.0682,65.8516,66.0099,152699.0
2020-11-03 10:50:00,79.25,79.54,79.25,79.48,90866.0,66.0349,66.2765,66.0349,66.2265,90866.0
2020-11-03 11:00:00,79.47,79.69,79.42,79.59,95154.0,66.2182,66.4015,66.1765,66.3182,95154.0
2020-11-03 11:10:00,79.6,79.82,79.6,79.72,67970.0,66.3265,66.5098,66.3265,66.4265,67970.0
2020-11-03 11:20:00,79.74,79.87,79.66,79.81,49917.0,66.4432,66.5515,66.3765,66.5015,49917.0
2020-11-03 11:30:00,79.83,79.98,79.77,79.98,29906.0,66.5182,66.6432,66.4682,66.6432,29906.0
2020-11-03 11:40:00,79.98,80.07,79.92,79.92,75159.0,66.6432,66.7181,66.5932,66.5932,75159.0
2020-11-03 11:50:00,79.95,80.05,79.67,79.67,59714.0,66.6182,66.7015,66.3848,66.3848,59714.0
2020-11-03 12:00:00,79.67,79.75,79.64,79.74,142680.0,66.3848,66.4515,66.3598,66.4432,142680.0
2020-11-03 12:10:00,79.74,79.76,79.65,79.67,42392.0,66.4432,66.4598,66.3682,66.3848,42392.0
2020-11-03 12:20:00,79.68,79.78,79.66,79.75,38608.0,66.3932,66.4765,66.3765,66.4515,38608.0
2020-11-03 12:30:00,79.75,79.88,79.75,79.86,38217.0,66.4515,66.5598,66.4515,66.5432,38217.0
2020-11-03 12:40:00,79.86,79.94,79.76,79.81,66450.0,66.5432,66.6098,66.4598,66.5015,66450.0
2020-11-03 12:50:00,79.81,79.82,79.69,79.73,29102.0,66.5015,66.5098,66.4015,66.4348,29102.0
2020-11-03 13:00:00,79.74,79.87,79.71,79.86,45252.0,66.4432,66.5515,66.4182,66.5432,45252.0
2020-11-03 13:10:00,79.86,79.92,79.78,79.89,29059.0,66.5432,66.5932,66.4765,66.5682,29059.0
2020-11-03 13:20:00,79.88,79.92,79.8,79.85,68942.0,66.5598,66.5932,66.4932,66.5348,68942.0
2020-11-03 13:30:00,79.86,79.92,79.83,79.86,58979.0,66.5432,66.5932,66.5182,66.5432,58979.0
2020-11-03 13:40:00,79.85,79.89,79.77,79.8,33698.0,66.5348,66.5682,66.4682,66.4932,33698.0
2020-11-03 13:50:00,79.8,79.88,79.73,79.83,41680.0,66.4932,66.5598,66.4348,66.5182,41680.0
2020-11-03 14:00:00,79.82,79.94,79.79,79.9,158350.0,66.5098,66.6098,66.4848,66.5765,158350.0
2020-11-03 14:10:00,79.9,79.95,79.74,79.76,191817.0,66.5765,66.6182,66.4432,66.4598,191817.0
2020-11-03 14:20:00,79.77,79.78,79.66,79.71,49830.0,66.4682,66.4765,66.3765,66.4182,49830.0
2020-11-03 14:30:00,79.72,79.99,79.69,79.98,57136.0,66.4265,66.6515,66.4015,66.6432,57136.0
2020-11-03 14:40:00,79.99,80.14,79.99,80.13,52939.0,66.6515,66.7765,66.6515,66.7681,52939.0
2020-11-03 14:50:00,80.12,80.12,79.98,80.03,121052.0,66.7598,66.7598,66.6432,66.6848,121052.0
2020-11-03 15:00:00,80.03,80.04,79.84,79.85,83443.0,66.6848,66.6931,66.5265,66.5348,83443.0
2020-11-03 15:10:00,79.86,79.94,79.83,79.92,51476.0,66.5432,66.6098,66.5182,66.5932,51476.0
2020-11-03 15:20:00,79.93,79.94,79.78,79.88,61500.0,66.6015,66.6098,66.4765,66.5598,61500.0
2020-11-03 15:30:00,79.89,80.06,79.87,80.0,114160.0,66.5682,66.7098,66.5515,66.6598,114160.0
2020-11-03 15:40:00,80.0,80.37,80.0,80.3,134764.0,66.6598,66.9681,66.6598,66.9098,134764.0
2020-11-03 15:50:00,80.28,80.4,79.96,79.97,218228.0,66.8931,66.9931,66.6265,66.6348,218228.0
2020-11-04 09:30:00,80.5,80.5,79.44,79.66,155253.0,67.0764,67.0764,66.1932,66.3765,155253.0
2020-11-04 09:40:00,79.67,80.15,79.55,80.03,95613.0,66.3848,66.7848,66.2849,66.6848,95613.0
2020-11-04 09:50:00,80.03,80.31,80.0,80.31,58151.0,66.6848,66.9181,66.6598,66.9181,58151.0
2020-11-04 10:00:00,80.33,80.7,80.25,80.58,101559.0,66.9348,67.2431,66.8681,67.1431,101559.0
2020-11-04 10:10:00,80.6,80.98,80.57,80.87,87264.0,67.1598,67.4764,67.1348,67.3847,87264.0
2020-11-04 10:20:00,80.89,81.05,80.47,80.48,111031.0,67.4014,67.5347,67.0514,67.0598,111031.0
2020-11-04 10:30:00,80.5,80.57,80.1,80.18,65510.0,67.0764,67.1348,66.7431,66.8098,65510.0
2020-11-04 10:40:00,80.21,80.28,80.09,80.23,106258.0,66.8348,66.8931,66.7348,66.8515,106258.0
2020-11-04 10:50:00,80.24,80.55,80.24,80.52,65386.0,66.8598,67.1181,66.8598,67.0931,65386.0
2020-11-04 11:00:00,80.51,80.66,80.47,80.53,46217.0,67.0848,67.2098,67.0514,67.1014,46217.0
2020-11-04 11:10:00,80.53,80.63,80.44,80.6,38842.0,67.1014,67.1848,67.0264,67.1598,38842.0
2020-11-04 11:20:00,80.6,80.77,80.53,80.77,27427.0,67.1598,67.3014,67.1014,67.3014,27427.0
2020-11-04 11:30:00,80.76,80.96,80.75,80.85,44283.0,67.2931,67.4597,67.2848,67.3681,44283.0
2020-11-04 11:40:00,80.87,80.88,80.71,80.73,34591.0,67.3847,67.3931,67.2514,67.2681,34591.0
2020-11-04 11:50:00,80.74,80.94,80.66,80.88,66435.0,67.2764,67.4431,67.2098,67.3931,66435.0
2020-11-04 12:00:00,80.87,81.01,80.84,80.95,44134.0,67.3847,67.5014,67.3597,67.4514,44134.0
2020-11-04 12:10:00,80.95,81.18,80.94,81.15,27826.0,67.4514,67.643,67.4431,67.6181,27826.0
2020-11-04 12:20:00,81.16,81.29,81.11,81.13,56361.0,67.6264,67.7347,67.5847,67.6014,56361.0
2020-11-04 12:30:00,81.16,81.18,81.02,81.03,28833.0,67.6264,67.643,67.5097,67.5181,28833.0
2020-11-04 12:40:00,81.04,81.1,80.97,80.97,22145.0,67.5264,67.5764,67.4681,67.4681,22145.0
2020-11-04 12:50:00,80.98,81.02,80.83,80.83,29578.0,67.4764,67.5097,67.3514,67.3514,29578.0
2020-11-04 13:00:00,80.84,80.88,80.76,80.82,26434.0,67.3597,67.3931,67.2931,67.3431,26434.0
2020-11-04 13:10:00,80.82,80.92,80.75,80.78,24521.0,67.3431,67.4264,67.2848,67.3097,24521.0
2020-11-04 13:20:00,80.78,80.89,80.78,80.83,26503.0,67.3097,67.4014,67.3097,67.3514,26503.0
2020-11-04 13:30:00,80.85,80.95,80.83,80.86,58844.0,67.3681,67.4514,67.3514,67.3764,58844.0
2020-11-04 13:40:00,80.85,80.87,80.63,80.74,109818.0,67.3681,67.3847,67.1848,67.2764,109818.0
2020-11-04 13:50:00,80.75,80.91,80.69,80.78,36498.0,67.2848,67.4181,67.2348,67.3097,36498.0
2020-11-04 14:00:00,80.8,80.88,80.75,80.78,41179.0,67.3264,67.3931,67.2848,67.3097,41179.0
2020-11-04 14:10:00,80.8,80.84,80.68,80.83,64452.0,67.3264,67.3597,67.2264,67.3514,64452.0
2020-11-04 14:20:00,80.83,80.92,80.79,80.84,43690.0,67.3514,67.4264,67.3181,67.3597,43690.0
2020-11-04 14:30:00,80.85,81.0,80.85,80.92,30250.0,67.3681,67.4931,67.3681,67.4264,30250.0
2020-11-04 14:40:00,80.91,80.93,80.82,80.87,29390.0,67.4181,67.4347,67.3431,67.3847,29390.0
2020-11-04 14:50:00,80.88,80.93,80.82,80.86,37378.0,67.3931,67.4347,67.3431,67.3764,37378.0
2020-11-04 15:00:00,80.86,80.87,80.53,80.59,67875.0,67.3764,67.3847,67.1014,67.1514,67875.0
2020-11-04 15:10:00,80.59,80.59,80.45,80.52,69188.0,67.1514,67.1514,67.0348,67.0931,69188.0
2020-11-04 15:20:00,80.52,80.56,80.39,80.4,48383.0,67.0931,67.1264,66.9848,66.9931,48383.0
2020-11-04 15:30:00,80.4,80.43,80.26,80.28,69246.0,66.9931,67.0181,66.8765,66.8931,69246.0
2020-11-04 15:40:00,80.27,80.36,80.16,80.17,95187.0,66.8848,66.9598,66.7931,66.8015,95187.0
2020-11-04 15:50:00,80.17,80.31,80.04,80.09,154223.0,66.8015,66.9181,66.6931,66.7348,154223.0
2020-11-05 09:30:00,80.69,80.94,80.63,80.81,123070.0,67.2348,67.4431,67.1848,67.3347,123070.0
2020-11-05 09:40:00,80.85,80.96,80.69,80.75,68646.0,67.3681,67.4597,67.2348,67.2848,68646.0
2020-11-05 09:50:00,80.73,80.81,80.34,80.38,156673.0,67.2681,67.3347,66.9431,66.9764,156673.0
2020-11-05 10:00:00,80.39,80.54,80.2,80.39,120956.0,66.9848,67.1098,66.8265,66.9848,120956.0
2020-11-05 10:10:00,80.38,80.98,80.32,80.98,112227.0,66.9764,67.4764,66.9265,67.4764,112227.0
2020-11-05 10:20:00,80.99,81.22,80.98,81.16,58984.0,67.4847,67.6764,67.4764,67.6264,58984.0
2020-11-05 10:30:00,81.18,81.18,80.95,81.06,77979.0,67.643,67.643,67.4514,67.5431,77979.0
2020-11-05 10:40:00,81.03,81.16,80.99,81.11,45444.0,67.5181,67.6264,67.4847,67.5847,45444.0
2020-11-05 10:50:00,81.1,81.15,80.92,80.94,73103.0,67.5764,67.6181,67.4264,67.4431,73103.0
2020-11-05 11:00:00,80.94,80.96,80.78,80.81,41416.0,67.4431,67.4597,67.3097,67.3347,41416.0
2020-11-05 11:10:00,80.82,80.99,80.68,80.9,55232.0,67.3431,67.4847,67.2264,67.4097,55232.0
2020-11-05 11:20:00,80.91,80.95,80.64,80.64,26713.0,67.4181,67.4514,67.1931,67.1931,26713.0
2020-11-05 11:30:00,80.69,80.71,80.53,80.53,67724.0,67.2348,67.2514,67.1014,67.1014,67724.0
2020-11-05 11:40:00,80.52,80.72,80.52,80.67,105119.0,67.0931,67.2598,67.0931,67.2181,105119.0
2020-11-05 11:50:00,80.66,80.72,80.46,80.46,38486.0,67.2098,67.2598,67.0431,67.0431,38486.0
2020-11-05 12:00:00,80.46,80.59,80.41,80.58,49506.0,67.0431,67.1514,67.0014,67.1431,49506.0
2020-11-05 12:10:00,80.56,80.6,80.21,80.29,76101.0,67.1264,67.1598,66.8348,66.9015,76101.0
2020-11-05 12:20:00,80.29,80.3,80.12,80.18,64045.0,66.9015,66.9098,66.7598,66.8098,64045.0
2020-11-05 12:30:00,80.18,80.36,80.18,80.33,58186.0,66.8098,66.9598,66.8098,66.9348,58186.0
2020-11-05 12:40:00,80.33,80.48,80.28,80.45,37622.0,66.9348,67.0598,66.8931,67.0348,37622.0
2020-11-05 12:50:00,80.45,80.66,80.45,80.58,24720.0,67.0348,67.2098,67.0348,67.1431,24720.0
2020-11-05 13:00:00,80.59,80.81,80.59,80.76,50334.0,67.1514,67.3347,67.1514,67.2931,50334.0
2020-11-05 13:10:00,80.77,80.89,80.74,80.79,80722.0,67.3014,67.4014,67.2764,67.3181,80722.0
2020-11-05 13:20:00,80.79,80.8,80.69,80.79,32172.0,67.3181,67.3264,67.2348,67.3181,32172.0
2020-11-05 13:30:00,80.79,80.89,80.79,80.84,36148.0,67.3181,67.4014,67.3181,67.3597,36148.0
2020-11-05 13:40:00,80.86,80.9,80.79,80.79,22612.0,67.3764,67.4097,67.3181,67.3181,22612.0
2020-11-05 13:50:00,80.79,80.81,80.73,80.75,27417.0,67.3181,67.3347,67.2681,67.2848,27417.0
2020-11-05 14:00:00,80.75,80.88,80.68,80.78,68504.0,67.2848,67.3931,67.2264,67.3097,68504.0
2020-11-05 14:10:00,80.77,80.78,80.62,80.65,45671.0,67.3014,67.3097,67.1764,67.2014,45671.0
2020-11-05 14:20:00,80.66,80.78,80.65,80.74,30412.0,67.2098,67.3097,67.2014,67.2764,30412.0
2020-11-05 14:30:00,80.73,80.84,80.65,80.68,44941.0,67.2681,67.3597,67.2014,67.2264,44941.0
2020-11-05 14:40:00,80.68,80.82,80.68,80.72,58084.0,67.2264,67.3431,67.2264,67.2598,58084.0
2020-11-05 14:50:00,80.71,80.79,80.63,80.73,66475.0,67.2514,67.3181,67.1848,67.2681,66475.0
2020-11-05 15:00:00,80.74,80.82,80.68,80.71,74480.0,67.2764,67.3431,67.2264,67.2514,74480.0
2020-11-05 15:10:00,80.72,80.8,80.63,80.66,69459.0,67.2598,67.3264,67.1848,67.2098,69459.0
2020-11-05 15:20:00,80.66,80.84,80.66,80.84,60610.0,67.2098,67.3597,67.2098,67.3597,60610.0
2020-11-05 15:30:00,80.84,80.86,80.6,80.61,134016.0,67.3597,67.3764,67.1598,67.1681,134016.0
2020-11-05 15:40:00,80.61,80.66,80.45,80.49,158192.0,67.1681,67.2098,67.0348,67.0681,158192.0
2020-11-05 15:50:00,80.5,80.68,80.42,80.48,727243.0,67.0764,67.2264,67.0098,67.0598,727243.0
2020-11-06 09:30:00,80.76,80.82,80.25,80.66,194261.0,67.2931,67.3431,66.8681,67.2098,194261.0
2020-11-06 09:40:00,80.65,80.96,80.63,80.74,142875.0,67.2014,67.4597,67.1848,67.2764,142875.0
2020-11-06 09:50:00,80.76,80.89,80.65,80.88,65852.0,67.2931,67.4014,67.2014,67.3931,65852.0
2020-11-06 10:00:00,80.92,81.09,80.87,81.01,53285.0,67.4264,67.5681,67.3847,67.5014,53285.0
2020-11-06 10:10:00,81.02,81.07,80.9,80.93,42777.0,67.5097,67.5514,67.4097,67.4347,42777.0
2020-11-06 10:20:00,80.93,81.06,80.86,81.06,44010.0,67.4347,67.5431,67.3764,67.5431,44010.0
2020-11-06 10:30:00,81.05,81.11,80.69,80.71,117297.0,67.5347,67.5847,67.2348,67.2514,117297.0
2020-11-06 10:40:00,80.72,80.77,80.65,80.72,191471.0,67.2598,67.3014,67.2014,67.2598,191471.0
2020-11-06 10:50:00,80.72,80.92,80.54,80.6,182509.0,67.2598,67.4264,67.1098,67.1598,182509.0
2020-11-06 11:00:00,80.61,80.73,80.5,80.67,118012.0,67.1681,67.2681,67.0764,67.2181,118012.0
2020-11-06 11:10:00,80.64,80.65,80.33,80.36,263630.0,67.1931,67.2014,66.9348,66.9598,263630.0
2020-11-06 11:20:00,80.35,80.35,80.13,80.24,52696.0,66.9515,66.9515,66.7681,66.8598,52696.0
2020-11-06 11:30:00,80.27,80.37,80.22,80.33,43958.0,66.8848,66.9681,66.8431,66.9348,43958.0
2020-11-06 11:40:00,80.33,80.34,80.16,80.22,53426.0,66.9348,66.9431,66.7931,66.8431,53426.0
2020-11-06 11:50:00,80.21,80.24,80.09,80.21,63999.0,66.8348,66.8598,66.7348,66.8348,63999.0
2020-11-06 12:00:00,80.22,80.25,80.06,80.09,67423.0,66.8431,66.8681,66.7098,66.7348,67423.0
2020-11-06 12:10:00,80.09,80.16,80.02,80.08,114158.0,66.7348,66.7931,66.6765,66.7265,114158.0
2020-11-06 12:20:00,80.05,80.12,79.96,80.03,50547.0,66.7015,66.7598,66.6265,66.6848,50547.0
2020-11-06 12:30:00,80.03,80.07,79.85,79.88,90858.0,66.6848,66.7181,66.5348,66.5598,90858.0
2020-11-06 12:40:00,79.88,79.91,79.8,79.89,69115.0,66.5598,66.5848,66.4932,66.5682,69115.0
2020-11-06 12:50:00,79.88,79.92,79.77,79.82,76851.0,66.5598,66.5932,66.4682,66.5098,76851.0
2020-11-06 13:00:00,79.82,79.85,79.75,79.83,46813.0,66.5098,66.5348,66.4515,66.5182,46813.0
2020-11-06 13:10:00,79.81,79.85,79.69,79.85,70371.0,66.5015,66.5348,66.4015,66.5348,70371.0
2020-11-06 13:20:00,79.85,79.91,79.8,79.84,35282.0,66.5348,66.5848,66.4932,66.5265,35282.0
2020-11-06 13:30:00,79.84,79.93,79.76,79.87,50931.0,66.5265,66.6015,66.4598,66.5515,50931.0
2020-11-06 13:40:00,79.88,79.96,79.86,79.88,31746.0,66.5598,66.6265,66.5432,66.5598,31746.0
2020-11-06 13:50:00,79.89,79.92,79.86,79.92,35955.0,66.5682,66.5932,66.5432,66.5932,35955.0
2020-11-06 14:00:00,79.93,79.96,79.84,79.84,30854.0,66.6015,66.6265,66.5265,66.5265,30854.0
2020-11-06 14:10:00,79.84,79.88,79.8,79.85,39074.0,66.5265,66.5598,66.4932,66.5348,39074.0
2020-11-06 14:20:00,79.86,80.02,79.86,79.98,71232.0,66.5432,66.6765,66.5432,66.6432,71232.0
2020-11-06 14:30:00,79.98,79.99,79.81,79.83,55454.0,66.6432,66.6515,66.5015,66.5182,55454.0
2020-11-06 14:40:00,79.83,79.86,79.75,79.77,90404.0,66.5182,66.5432,66.4515,66.4682,90404.0
2020-11-06 14:50:00,79.77,79.77,79.67,79.7,59574.0,66.4682,66.4682,66.3848,66.4098,59574.0
2020-11-06 15:00:00,79.7,79.73,79.6,79.7,75930.0,66.4098,66.4348,66.3265,66.4098,75930.0
2020-11-06 15:10:00,79.69,79.75,79.66,79.75,45562.0,66.4015,66.4515,66.3765,66.4515,45562.0
2020-11-06 15:20:00,79.73,79.81,79.66,79.75,72630.0,66.4348,66.5015,66.3765,66.4515,72630.0
2020-11-06 15:30:00,79.75,79.92,79.73,79.89,89864.0,66.4515,66.5932,66.4348,66.5682,89864.0
2020-11-06 15:40:00,79.89,80.22,79.88,80.2,72722.0,66.5682,66.8431,66.5598,66.8265,72722.0
2020-11-06 15:50:00,80.21,80.25,79.83,79.9,170153.0,66.8348,66.8681,66.5182,66.5765,170153.0
2020-11-09 09:30:00,84.53,87.29,83.96,86.93,454930.0,70.4344,72.7342,69.9595,72.4342,454930.0
2020-11-09 09:40:00,86.94,88.29,86.93,88.0,366075.0,72.4426,73.5674,72.4342,73.3258,366075.0
2020-11-09 09:50:00,88.06,88.06,87.09,87.17,252611.0,73.3758,73.3758,72.5675,72.6342,252611.0
2020-11-09 10:00:00,87.14,87.53,86.71,86.81,218205.0,72.6092,72.9342,72.2509,72.3342,218205.0
2020-11-09 10:10:00,86.76,86.88,85.52,85.57,221958.0,72.2926,72.3926,71.2593,71.301,221958.0
2020-11-09 10:20:00,85.55,85.61,84.35,84.56,303593.0,71.2843,71.3343,70.2844,70.4594,303593.0
2020-11-09 10:30:00,84.58,84.84,84.42,84.45,290363.0,70.4761,70.6927,70.3428,70.3678,290363.0
2020-11-09 10:40:00,84.48,84.72,84.39,84.57,287750.0,70.3928,70.5927,70.3178,70.4678,287750.0
2020-11-09 10:50:00,84.63,84.69,84.27,84.53,154918.0,70.5178,70.5677,70.2178,70.4344,154918.0
2020-11-09 11:00:00,84.54,84.63,84.26,84.49,191477.0,70.4428,70.5178,70.2095,70.4011,191477.0
2020-11-09 11:10:00,84.48,84.67,83.88,84.0,189609.0,70.3928,70.5511,69.8928,69.9928,189609.0
2020-11-09 11:20:00,84.02,84.38,83.94,84.15,193775.0,70.0095,70.3094,69.9428,70.1178,193775.0
2020-11-09 11:30:00,84.14,84.54,84.13,84.32,77206.0,70.1095,70.4428,70.1011,70.2594,77206.0
2020-11-09 11:40:00,84.33,84.33,84.08,84.19,76375.0,70.2678,70.2678,70.0595,70.1511,76375.0
2020-11-09 11:50:00,84.19,84.2,83.96,84.19,182395.0,70.1511,70.1595,69.9595,70.1511,182395.0
2020-11-09 12:00:00,84.2,84.43,84.17,84.37,190954.0,70.1595,70.3511,70.1345,70.3011,190954.0
2020-11-09 12:10:00,84.38,84.38,84.12,84.26,283237.0,70.3094,70.3094,70.0928,70.2095,283237.0
2020-11-09 12:20:00,84.26,84.77,84.24,84.69,89268.0,70.2095,70.6344,70.1928,70.5677,89268.0
2020-11-09 12:30:00,84.69,84.82,84.61,84.82,60724.0,70.5677,70.6761,70.5011,70.6761,60724.0
2020-11-09 12:40:00,84.82,84.89,84.66,84.68,136776.0,70.6761,70.7344,70.5427,70.5594,136776.0
2020-11-09 12:50:00,84.68,84.73,84.43,84.54,70149.0,70.5594,70.6011,70.3511,70.4428,70149.0
2020-11-09 13:00:00,84.55,84.73,84.46,84.56,70453.0,70.4511,70.6011,70.3761,70.4594,70453.0
2020-11-09 13:10:00,84.56,84.8,84.48,84.79,68156.0,70.4594,70.6594,70.3928,70.6511,68156.0
2020-11-09 13:20:00,84.79,84.79,84.57,84.64,54433.0,70.6511,70.6511,70.4678,70.5261,54433.0
2020-11-09 13:30:00,84.65,84.71,84.52,84.54,66036.0,70.5344,70.5844,70.4261,70.4428,66036.0
2020-11-09 13:40:00,84.55,84.56,84.29,84.48,226866.0,70.4511,70.4594,70.2344,70.3928,226866.0
2020-11-09 13:50:00,84.46,84.58,84.29,84.36,94533.0,70.3761,70.4761,70.2344,70.2928,94533.0
2020-11-09 14:00:00,84.37,84.43,84.22,84.3,178746.0,70.3011,70.3511,70.1761,70.2428,178746.0
2020-11-09 14:10:00,84.28,84.36,84.19,84.25,272529.0,70.2261,70.2928,70.1511,70.2011,272529.0
2020-11-09 14:20:00,84.25,84.41,84.19,84.23,175906.0,70.2011,70.3344,70.1511,70.1845,175906.0
2020-11-09 14:30:00,84.23,84.34,84.13,84.28,143605.0,70.1845,70.2761,70.1011,70.2261,143605.0
2020-11-09 14:40:00,84.28,84.48,84.22,84.48,175283.0,70.2261,70.3928,70.1761,70.3928,175283.0
2020-11-09 14:50:00,84.47,84.47,84.28,84.35,181832.0,70.3844,70.3844,70.2261,70.2844,181832.0
2020-11-09 15:00:00,84.36,84.37,84.25,84.34,104388.0,70.2928,70.3011,70.2011,70.2761,104388.0
2020-11-09 15:10:00,84.36,84.45,84.16,84.21,229944.0,70.2928,70.3678,70.1261,70.1678,229944.0
2020-11-09 15:20:00,84.2,84.2,83.68,83.7,181999.0,70.1595,70.1595,69.7262,69.7428,181999.0
2020-11-09 15:30:00,83.7,83.92,83.5,83.58,159617.0,69.7428,69.9261,69.5762,69.6428,159617.0
2020-11-09 15:40:00,83.57,83.6,83.28,83.35,156327.0,69.6345,69.6595,69.3929,69.4512,156327.0
2020-11-09 15:50:00,83.34,83.38,82.56,82.69,589942.0,69.4429,69.4762,68.7929,68.9013,589942.0
2020-11-10 09:30:00,82.88,83.18,82.39,82.71,243795.0,69.0596,69.3095,68.6513,68.9179,243795.0
2020-11-10 09:40:00,82.71,83.21,82.68,83.01,157086.0,68.9179,69.3345,68.8929,69.1679,157086.0
2020-11-10 09:50:00,83.01,83.6,82.69,83.6,129578.0,69.1679,69.6595,68.9013,69.6595,129578.0
2020-11-10 10:00:00,83.61,83.78,83.39,83.75,164234.0,69.6678,69.8095,69.4845,69.7845,164234.0
2020-11-10 10:10:00,83.75,83.84,83.4,83.7,89598.0,69.7845,69.8595,69.4929,69.7428,89598.0
2020-11-10 10:20:00,83.68,84.02,83.5,84.02,117923.0,69.7262,70.0095,69.5762,70.0095,117923.0
2020-11-10 10:30:00,84.01,84.01,83.59,83.66,131234.0,70.0011,70.0011,69.6512,69.7095,131234.0
2020-11-10 10:40:00,83.63,83.76,83.34,83.72,171389.0,69.6845,69.7928,69.4429,69.7595,171389.0
2020-11-10 10:50:00,83.7,83.82,83.49,83.79,70772.0,69.7428,69.8428,69.5679,69.8178,70772.0
2020-11-10 11:00:00,83.77,83.85,83.51,83.65,126191.0,69.8012,69.8678,69.5845,69.7012,126191.0
2020-11-10 11:10:00,83.67,83.74,83.56,83.62,108148.0,69.7178,69.7762,69.6262,69.6762,108148.0
2020-11-10 11:20:00,83.62,83.74,83.44,83.63,55881.0,69.6762,69.7762,69.5262,69.6845,55881.0
2020-11-10 11:30:00,83.62,83.63,83.19,83.24,315668.0,69.6762,69.6845,69.3179,69.3595,315668.0
2020-11-10 11:40:00,83.25,83.44,83.18,83.3,166678.0,69.3679,69.5262,69.3095,69.4095,166678.0
2020-11-10 11:50:00,83.31,83.65,83.26,83.55,55949.0,69.4179,69.7012,69.3762,69.6178,55949.0
2020-11-10 12:00:00,83.52,83.79,83.46,83.77,113284.0,69.5928,69.8178,69.5429,69.8012,113284.0
2020-11-10 12:10:00,83.79,83.85,83.67,83.72,39620.0,69.8178,69.8678,69.7178,69.7595,39620.0
2020-11-10 12:20:00,83.74,83.8,83.7,83.77,29708.0,69.7762,69.8262,69.7428,69.8012,29708.0
2020-11-10 12:30:00,83.77,83.81,83.63,83.69,36676.0,69.8012,69.8345,69.6845,69.7345,36676.0
2020-11-10 12:40:00,83.7,83.83,83.67,83.78,30477.0,69.7428,69.8512,69.7178,69.8095,30477.0
2020-11-10 12:50:00,83.76,83.82,83.53,83.55,57948.0,69.7928,69.8428,69.6012,69.6178,57948.0
2020-11-10 13:00:00,83.55,83.65,83.5,83.62,29479.0,69.6178,69.7012,69.5762,69.6762,29479.0
2020-11-10 13:10:00,83.6,83.71,83.55,83.57,54839.0,69.6595,69.7512,69.6178,69.6345,54839.0
2020-11-10 13:20:00,83.59,83.63,83.34,83.46,103184.0,69.6512,69.6845,69.4429,69.5429,103184.0
2020-11-10 13:30:00,83.46,83.47,83.29,83.42,62446.0,69.5429,69.5512,69.4012,69.5095,62446.0
2020-11-10 13:40:00,83.41,83.53,83.34,83.5,75180.0,69.5012,69.6012,69.4429,69.5762,75180.0
2020-11-10 13:50:00,83.53,83.68,83.53,83.62,46839.0,69.6012,69.7262,69.6012,69.6762,46839.0
2020-11-10 14:00:00,83.62,83.66,83.45,83.59,75215.0,69.6762,69.7095,69.5345,69.6512,75215.0
2020-11-10 14:10:00,83.59,83.73,83.4,83.73,99009.0,69.6512,69.7678,69.4929,69.7678,99009.0
2020-11-10 14:20:00,83.71,83.87,83.59,83.66,56371.0,69.7512,69.8845,69.6512,69.7095,56371.0
2020-11-10 14:30:00,83.66,83.8,83.57,83.58,72918.0,69.7095,69.8262,69.6345,69.6428,72918.0
2020-11-10 14:40:00,83.57,83.76,83.51,83.58,115990.0,69.6345,69.7928,69.5845,69.6428,115990.0
2020-11-10 14:50:00,83.58,83.7,83.52,83.58,142657.0,69.6428,69.7428,69.5928,69.6428,142657.0
2020-11-10 15:00:00,83.58,83.62,83.46,83.49,86631.0,69.6428,69.6762,69.5429,69.5679,86631.0
2020-11-10 15:10:00,83.52,83.66,83.42,83.64,79399.0,69.5928,69.7095,69.5095,69.6928,79399.0
2020-11-10 15:20:00,83.63,83.85,83.62,83.84,101907.0,69.6845,69.8678,69.6762,69.8595,101907.0
2020-11-10 15:30:00,83.84,83.92,83.64,83.64,183394.0,69.8595,69.9261,69.6928,69.6928,183394.0
2020-11-10 15:40:00,83.65,83.9,83.64,83.87,316883.0,69.7012,69.9095,69.6928,69.8845,316883.0
2020-11-10 15:50:00,83.88,84.01,83.76,83.95,827398.0,69.8928,70.0011,69.7928,69.9511,827398.0
2020-11-11 09:30:00,84.28,84.28,83.44,83.74,118657.0,70.2261,70.2261,69.5262,69.7762,118657.0
2020-11-11 09:40:00,83.78,84.02,83.6,83.83,140626.0,69.8095,70.0095,69.6595,69.8512,140626.0
2020-11-11 09:50:00,83.85,83.88,83.58,83.72,85887.0,69.8678,69.8928,69.6428,69.7595,85887.0
2020-11-11 10:00:00,83.71,83.94,83.65,83.72,81865.0,69.7512,69.9428,69.7012,69.7595,81865.0
2020-11-11 10:10:00,83.71,83.87,83.64,83.85,131484.0,69.7512,69.8845,69.6928,69.8678,131484.0
2020-11-11 10:20:00,83.86,84.02,83.77,83.88,77032.0,69.8762,70.0095,69.8012,69.8928,77032.0
2020-11-11 10:30:00,83.89,84.1,83.88,84.08,54174.0,69.9011,70.0761,69.8928,70.0595,54174.0
2020-11-11 10:40:00,84.09,84.43,84.08,84.35,200784.0,70.0678,70.3511,70.0595,70.2844,200784.0
2020-11-11 10:50:00,84.34,84.41,84.14,84.25,74348.0,70.2761,70.3344,70.1095,70.2011,74348.0
2020-11-11 11:00:00,84.25,84.43,84.2,84.38,47274.0,70.2011,70.3511,70.1595,70.3094,47274.0
2020-11-11 11:10:00,84.37,84.39,84.21,84.29,35791.0,70.3011,70.3178,70.1678,70.2344,35791.0
2020-11-11 11:20:00,84.3,84.31,84.13,84.23,56956.0,70.2428,70.2511,70.1011,70.1845,56956.0
2020-11-11 11:30:00,84.24,84.42,84.22,84.23,95516.0,70.1928,70.3428,70.1761,70.1845,95516.0
2020-11-11 11:40:00,84.23,84.36,84.2,84.21,41986.0,70.1845,70.2928,70.1595,70.1678,41986.0
2020-11-11 11:50:00,84.2,84.28,84.18,84.25,23339.0,70.1595,70.2261,70.1428,70.2011,23339.0
2020-11-11 12:00:00,84.23,84.37,84.19,84.34,20599.0,70.1845,70.3011,70.1511,70.2761,20599.0
2020-11-11 12:10:00,84.33,84.37,84.28,84.33,20381.0,70.2678,70.3011,70.2261,70.2678,20381.0
2020-11-11 12:20:00,84.34,84.36,84.27,84.29,26681.0,70.2761,70.2928,70.2178,70.2344,26681.0
2020-11-11 12:30:00,84.29,84.36,84.26,84.3,18291.0,70.2344,70.2928,70.2095,70.2428,18291.0
2020-11-11 12:40:00,84.29,84.37,84.27,84.28,70216.0,70.2344,70.3011,70.2178,70.2261,70216.0
2020-11-11 12:50:00,84.29,84.48,84.29,84.42,32594.0,70.2344,70.3928,70.2344,70.3428,32594.0
2020-11-11 13:00:00,84.44,84.45,84.38,84.44,27387.0,70.3594,70.3678,70.3094,70.3594,27387.0
2020-11-11 13:10:00,84.42,84.56,84.38,84.53,48753.0,70.3428,70.4594,70.3094,70.4344,48753.0
2020-11-11 13:20:00,84.53,84.63,84.48,84.54,39575.0,70.4344,70.5178,70.3928,70.4428,39575.0
2020-11-11 13:30:00,84.54,84.64,84.49,84.62,24874.0,70.4428,70.5261,70.4011,70.5094,24874.0
2020-11-11 13:40:00,84.61,84.65,84.49,84.49,38164.0,70.5011,70.5344,70.4011,70.4011,38164.0
2020-11-11 13:50:00,84.48,84.5,84.41,84.41,38476.0,70.3928,70.4094,70.3344,70.3344,38476.0
2020-11-11 14:00:00,84.4,84.46,84.36,84.42,76702.0,70.3261,70.3761,70.2928,70.3428,76702.0
2020-11-11 14:10:00,84.42,84.43,84.25,84.27,24733.0,70.3428,70.3511,70.2011,70.2178,24733.0
2020-11-11 14:20:00,84.26,84.3,84.14,84.16,24120.0,70.2095,70.2428,70.1095,70.1261,24120.0
2020-11-11 14:30:00,84.15,84.26,84.09,84.09,32641.0,70.1178,70.2095,70.0678,70.0678,32641.0
2020-11-11 14:40:00,84.09,84.09,83.84,83.84,42121.0,70.0678,70.0678,69.8595,69.8595,42121.0
2020-11-11 14:50:00,83.84,84.02,83.83,83.99,82708.0,69.8595,70.0095,69.8512,69.9845,82708.0
2020-11-11 15:00:00,84.0,84.02,83.92,83.98,28011.0,69.9928,70.0095,69.9261,69.9761,28011.0
2020-11-11 15:10:00,83.98,84.03,83.9,83.96,110336.0,69.9761,70.0178,69.9095,69.9595,110336.0
2020-11-11 15:20:00,83.96,83.96,83.71,83.71,50389.0,69.9595,69.9595,69.7512,69.7512,50389.0
2020-11-11 15:30:00,83.7,83.89,83.68,83.88,63833.0,69.7428,69.9011,69.7262,69.8928,63833.0
2020-11-11 15:40:00,83.89,84.0,83.85,84.0,42037.0,69.9011,69.9928,69.8678,69.9928,42037.0
2020-11-11 15:50:00,84.01,84.3,84.01,84.26,211886.0,70.0011,70.2428,70.0011,70.2095,211886.0
2020-11-12 09:30:00,83.88,83.96,83.09,83.26,160854.0,69.8928,69.9595,69.2346,69.3762,160854.0
2020-11-12 09:40:00,83.3,83.86,83.27,83.72,116895.0,69.4095,69.8762,69.3845,69.7595,116895.0
2020-11-12 09:50:00,83.74,83.93,83.66,83.8,94867.0,69.7762,69.9345,69.7095,69.8262,94867.0
2020-11-12 10:00:00,83.79,84.13,83.66,84.08,80495.0,69.8178,70.1011,69.7095,70.0595,80495.0
2020-11-12 10:10:00,84.12,84.23,83.93,84.08,87230.0,70.0928,70.1845,69.9345,70.0595,87230.0
2020-11-12 10:20:00,84.09,84.13,83.75,83.77,47241.0,70.0678,70.1011,69.7845,69.8012,47241.0
2020-11-12 10:30:00,83.78,83.9,83.68,83.68,52299.0,69.8095,69.9095,69.7262,69.7262,52299.0
2020-11-12 10:40:00,83.68,83.82,83.67,83.73,58898.0,69.7262,69.8428,69.7178,69.7678,58898.0
2020-11-12 10:50:00,83.74,83.87,83.63,83.85,47531.0,69.7762,69.8845,69.6845,69.8678,47531.0
2020-11-12 11:00:00,83.86,84.0,83.7,83.94,55125.0,69.8762,69.9928,69.7428,69.9428,55125.0
2020-11-12 11:10:00,83.95,83.97,83.85,83.89,49745.0,69.9511,69.9678,69.8678,69.9011,49745.0
2020-11-12 11:20:00,83.9,83.99,83.76,83.88,25012.0,69.9095,69.9845,69.7928,69.8928,25012.0
2020-11-12 11:30:00,83.89,83.89,83.74,83.74,39545.0,69.9011,69.9011,69.7762,69.7762,39545.0
2020-11-12 11:40:00,83.74,83.82,83.68,83.76,26749.0,69.7762,69.8428,69.7262,69.7928,26749.0
2020-11-12 11:50:00,83.75,83.79,83.65,83.73,24103.0,69.7845,69.8178,69.7012,69.7678,24103.0
2020-11-12 12:00:00,83.71,83.72,83.63,83.66,18496.0,69.7512,69.7595,69.6845,69.7095,18496.0
2020-11-12 12:10:00,83.66,83.67,83.56,83.65,21365.0,69.7095,69.7178,69.6262,69.7012,21365.0
2020-11-12 12:20:00,83.65,83.76,83.51,83.51,32517.0,69.7012,69.7928,69.5845,69.5845,32517.0
2020-11-12 12:30:00,83.52,83.53,83.44,83.45,16008.0,69.5928,69.6012,69.5262,69.5345,16008.0
2020-11-12 12:40:00,83.44,83.46,83.25,83.25,58090.0,69.5262,69.5429,69.3679,69.3679,58090.0
2020-11-12 12:50:00,83.23,83.29,83.11,83.21,48793.0,69.3512,69.4012,69.2512,69.3345,48793.0
2020-11-12 13:00:00,83.22,83.32,83.15,83.19,18979.0,69.3429,69.4262,69.2845,69.3179,18979.0
2020-11-12 13:10:00,83.21,83.22,82.9,83.01,40143.0,69.3345,69.3429,69.0762,69.1679,40143.0
2020-11-12 13:20:00,82.99,83.19,82.93,83.08,497323.0,69.1512,69.3179,69.1012,69.2262,497323.0
2020-11-12 13:30:00,83.07,83.27,83.06,83.22,76257.0,69.2179,69.3845,69.2096,69.3429,76257.0
2020-11-12 13:40:00,83.2,83.26,83.02,83.05,45533.0,69.3262,69.3762,69.1762,69.2012,45533.0
2020-11-12 13:50:00,83.05,83.32,83.02,83.3,36474.0,69.2012,69.4262,69.1762,69.4095,36474.0
2020-11-12 14:00:00,83.3,83.39,83.24,83.25,63902.0,69.4095,69.4845,69.3595,69.3679,63902.0
2020-11-12 14:10:00,83.27,83.3,83.16,83.16,39326.0,69.3845,69.4095,69.2929,69.2929,39326.0
2020-11-12 14:20:00,83.18,83.26,83.11,83.11,237450.0,69.3095,69.3762,69.2512,69.2512,237450.0
2020-11-12 14:30:00,83.09,83.27,83.02,83.03,88946.0,69.2346,69.3845,69.1762,69.1846,88946.0
2020-11-12 14:40:00,83.0,83.04,82.95,83.0,50803.0,69.1596,69.1929,69.1179,69.1596,50803.0
2020-11-12 14:50:00,82.99,83.03,82.88,82.95,81484.0,69.1512,69.1846,69.0596,69.1179,81484.0
2020-11-12 15:00:00,82.9,82.94,82.59,82.62,96611.0,69.0762,69.1096,68.8179,68.8429,96611.0
2020-11-12 15:10:00,82.61,82.89,82.6,82.85,99393.0,68.8346,69.0679,68.8263,69.0346,99393.0
2020-11-12 15:20:00,82.83,82.99,82.83,82.84,98064.0,69.0179,69.1512,69.0179,69.0262,98064.0
2020-11-12 15:30:00,82.84,82.97,82.76,82.93,56789.0,69.0262,69.1346,68.9596,69.1012,56789.0
2020-11-12 15:40:00,82.94,82.96,82.76,82.85,159958.0,69.1096,69.1262,68.9596,69.0346,159958.0
2020-11-12 15:50:00,82.85,83.21,82.85,83.19,593061.0,69.0346,69.3345,69.0346,69.3179,593061.0
2020-11-13 09:30:00,83.66,84.16,83.66,83.99,88049.0,69.7095,70.1261,69.7095,69.9845,88049.0
2020-11-13 09:40:00,83.98,84.32,83.94,84.27,61586.0,69.9761,70.2594,69.9428,70.2178,61586.0
2020-11-13 09:50:00,84.3,84.38,83.99,84.23,89458.0,70.2428,70.3094,69.9845,70.1845,89458.0
2020-11-13 10:00:00,84.2,84.3,84.09,84.1,70362.0,70.1595,70.2428,70.0678,70.0761,70362.0
2020-11-13 10:10:00,84.11,84.24,83.89,83.93,102947.0,70.0845,70.1928,69.9011,69.9345,102947.0
2020-11-13 10:20:00,83.96,84.19,83.94,84.19,30573.0,69.9595,70.1511,69.9428,70.1511,30573.0
2020-11-13 10:30:00,84.2,84.38,84.02,84.09,70042.0,70.1595,70.3094,70.0095,70.0678,70042.0
2020-11-13 10:40:00,84.11,84.35,84.08,84.31,63214.0,70.0845,70.2844,70.0595,70.2511,63214.0
2020-11-13 10:50:00,84.28,84.49,84.26,84.37,28012.0,70.2261,70.4011,70.2095,70.3011,28012.0
2020-11-13 11:00:00,84.41,84.64,84.39,84.62,35609.0,70.3344,70.5261,70.3178,70.5094,35609.0
2020-11-13 11:10:00,84.63,84.67,84.43,84.57,74943.0,70.5178,70.5511,70.3511,70.4678,74943.0
2020-11-13 11:20:00,84.56,84.65,84.47,84.62,45261.0,70.4594,70.5344,70.3844,70.5094,45261.0
2020-11-13 11:30:00,84.61,84.65,84.43,84.44,42595.0,70.5011,70.5344,70.3511,70.3594,42595.0
2020-11-13 11:40:00,84.45,84.55,84.44,84.52,46460.0,70.3678,70.4511,70.3594,70.4261,46460.0
2020-11-13 11:50:00,84.55,84.57,84.48,84.48,26471.0,70.4511,70.4678,70.3928,70.3928,26471.0
2020-11-13 12:00:00,84.49,84.58,84.49,84.54,35068.0,70.4011,70.4761,70.4011,70.4428,35068.0
2020-11-13 12:10:00,84.54,84.55,84.44,84.51,64013.0,70.4428,70.4511,70.3594,70.4178,64013.0
2020-11-13 12:20:00,84.51,84.53,84.42,84.51,40848.0,70.4178,70.4344,70.3428,70.4178,40848.0
2020-11-13 12:30:00,84.51,84.54,84.42,84.52,45421.0,70.4178,70.4428,70.3428,70.4261,45421.0
2020-11-13 12:40:00,84.53,84.61,84.5,84.55,60918.0,70.4344,70.5011,70.4094,70.4511,60918.0
2020-11-13 12:50:00,84.56,84.77,84.56,84.75,36807.0,70.4594,70.6344,70.4594,70.6177,36807.0
2020-11-13 13:00:00,84.76,84.85,84.65,84.85,14692.0,70.6261,70.7011,70.5344,70.7011,14692.0
2020-11-13 13:10:00,84.82,84.96,84.75,84.94,34972.0,70.6761,70.7927,70.6177,70.7761,34972.0
2020-11-13 13:20:00,84.94,84.96,84.79,84.81,301821.0,70.7761,70.7927,70.6511,70.6677,301821.0
2020-11-13 13:30:00,84.81,84.83,84.69,84.82,165782.0,70.6677,70.6844,70.5677,70.6761,165782.0
2020-11-13 13:40:00,84.83,84.96,84.81,84.95,37577.0,70.6844,70.7927,70.6677,70.7844,37577.0
2020-11-13 13:50:00,84.95,84.98,84.81,84.85,28310.0,70.7844,70.8094,70.6677,70.7011,28310.0
2020-11-13 14:00:00,84.86,85.02,84.86,85.01,50435.0,70.7094,70.8427,70.7094,70.8344,50435.0
2020-11-13 14:10:00,85.01,85.04,84.88,85.01,38346.0,70.8344,70.8594,70.7261,70.8344,38346.0
2020-11-13 14:20:00,85.03,85.16,85.02,85.07,60479.0,70.8511,70.9594,70.8427,70.8844,60479.0
2020-11-13 14:30:00,85.08,85.13,85.0,85.05,63282.0,70.8927,70.9344,70.8261,70.8677,63282.0
2020-11-13 14:40:00,85.07,85.12,84.95,84.96,141639.0,70.8844,70.926,70.7844,70.7927,141639.0
2020-11-13 14:50:00,84.96,85.18,84.95,85.17,49617.0,70.7927,70.976,70.7844,70.9677,49617.0
2020-11-13 15:00:00,85.16,85.22,85.08,85.2,65017.0,70.9594,71.0094,70.8927,70.9927,65017.0
2020-11-13 15:10:00,85.22,85.3,85.15,85.22,144783.0,71.0094,71.076,70.951,71.0094,144783.0
2020-11-13 15:20:00,85.21,85.31,85.15,85.28,276873.0,71.001,71.0844,70.951,71.0594,276873.0
2020-11-13 15:30:00,85.27,85.47,85.27,85.47,92612.0,71.051,71.2177,71.051,71.2177,92612.0
2020-11-13 15:40:00,85.47,85.51,85.42,85.48,66725.0,71.2177,71.251,71.176,71.226,66725.0
2020-11-13 15:50:00,85.48,85.57,85.36,85.37,226020.0,71.226,71.301,71.126,71.1344,226020.0
2020-11-16 09:30:00,87.22,87.44,86.47,86.5,310390.0,72.6759,72.8592,72.0509,72.0759,310390.0
2020-11-16 09:40:00,86.5,86.51,85.64,85.96,183094.0,72.0759,72.0843,71.3593,71.626,183094.0
2020-11-16 09:50:00,85.94,85.99,85.32,85.7,158245.0,71.6093,71.651,71.0927,71.4093,158245.0
2020-11-16 10:00:00,85.68,85.68,85.33,85.39,115223.0,71.3927,71.3927,71.101,71.151,115223.0
2020-11-16 10:10:00,85.38,85.7,85.36,85.56,65003.0,71.1427,71.4093,71.126,71.2927,65003.0
2020-11-16 10:20:00,85.57,85.78,85.55,85.78,98748.0,71.301,71.476,71.2843,71.476,98748.0
2020-11-16 10:30:00,85.77,86.1,85.74,86.08,45107.0,71.4677,71.7426,71.4427,71.726,45107.0
2020-11-16 10:40:00,86.08,86.28,86.02,86.13,48082.0,71.726,71.8926,71.676,71.7676,48082.0
2020-11-16 10:50:00,86.12,86.17,85.99,86.08,76714.0,71.7593,71.801,71.651,71.726,76714.0
2020-11-16 11:00:00,86.1,86.11,85.92,86.02,56095.0,71.7426,71.751,71.5926,71.676,56095.0
2020-11-16 11:10:00,86.02,86.14,85.94,86.09,62354.0,71.676,71.776,71.6093,71.7343,62354.0
2020-11-16 11:20:00,86.08,86.22,86.06,86.14,29506.0,71.726,71.8426,71.7093,71.776,29506.0
2020-11-16 11:30:00,86.12,86.18,86.0,86.09,73110.0,71.7593,71.8093,71.6593,71.7343,73110.0
2020-11-16 11:40:00,86.09,86.2,86.09,86.12,37298.0,71.7343,71.826,71.7343,71.7593,37298.0
2020-11-16 11:50:00,86.13,86.2,86.09,86.11,23112.0,71.7676,71.826,71.7343,71.751,23112.0
2020-11-16 12:00:00,86.13,86.21,86.11,86.16,28142.0,71.7676,71.8343,71.751,71.7926,28142.0
2020-11-16 12:10:00,86.16,86.19,86.04,86.07,39009.0,71.7926,71.8176,71.6926,71.7176,39009.0
2020-11-16 12:20:00,86.08,86.1,85.97,85.98,38591.0,71.726,71.7426,71.6343,71.6426,38591.0
2020-11-16 12:30:00,85.98,86.11,85.98,86.1,48472.0,71.6426,71.751,71.6426,71.7426,48472.0
2020-11-16 12:40:00,86.12,86.14,85.99,86.01,45049.0,71.7593,71.776,71.651,71.6676,45049.0
2020-11-16 12:50:00,86.02,86.12,85.96,86.08,22416.0,71.676,71.7593,71.626,71.726,22416.0
2020-11-16 13:00:00,86.08,86.09,85.8,85.82,50436.0,71.726,71.7343,71.4927,71.5093,50436.0
2020-11-16 13:10:00,85.81,85.83,85.73,85.79,36314.0,71.501,71.5176,71.4343,71.4843,36314.0
2020-11-16 13:20:00,85.78,85.78,85.58,85.59,63054.0,71.476,71.476,71.3093,71.3177,63054.0
2020-11-16 13:30:00,85.59,85.75,85.59,85.75,43983.0,71.3177,71.451,71.3177,71.451,43983.0
2020-11-16 13:40:00,85.73,85.73,85.54,85.61,52012.0,71.4343,71.4343,71.276,71.3343,52012.0
2020-11-16 13:50:00,85.61,85.81,85.61,85.72,25730.0,71.3343,71.501,71.3343,71.426,25730.0
2020-11-16 14:00:00,85.69,85.74,85.6,85.7,39212.0,71.401,71.4427,71.326,71.4093,39212.0
2020-11-16 14:10:00,85.69,85.73,85.62,85.68,19427.0,71.401,71.4343,71.3427,71.3927,19427.0
2020-11-16 14:20:00,85.68,85.83,85.65,85.82,44525.0,71.3927,71.5176,71.3677,71.5093,44525.0
2020-11-16 14:30:00,85.83,85.96,85.8,85.92,34888.0,71.5176,71.626,71.4927,71.5926,34888.0
2020-11-16 14:40:00,85.92,86.06,85.91,85.99,34818.0,71.5926,71.7093,71.5843,71.651,34818.0
2020-11-16 14:50:00,86.0,86.21,86.0,86.15,71470.0,71.6593,71.8343,71.6593,71.7843,71470.0
2020-11-16 15:00:00,86.15,86.18,85.84,85.94,84033.0,71.7843,71.8093,71.526,71.6093,84033.0
2020-11-16 15:10:00,85.93,86.01,85.89,85.94,70064.0,71.601,71.6676,71.5676,71.6093,70064.0
2020-11-16 15:20:00,85.94,86.05,85.91,85.99,32829.0,71.6093,71.701,71.5843,71.651,32829.0
2020-11-16 15:30:00,85.98,86.08,85.96,85.98,48508.0,71.6426,71.726,71.626,71.6426,48508.0
2020-11-16 15:40:00,85.99,86.22,85.97,86.19,63823.0,71.651,71.8426,71.6343,71.8176,63823.0
2020-11-16 15:50:00,86.18,86.35,86.1,86.35,105413.0,71.8093,71.9509,71.7426,71.9509,105413.0
2020-11-17 09:30:00,85.66,85.7,85.11,85.66,181240.0,71.376,71.4093,70.9177,71.376,181240.0
2020-11-17 09:40:00,85.69,85.84,85.42,85.68,165906.0,71.401,71.526,71.176,71.3927,165906.0
2020-11-17 09:50:00,85.68,85.71,85.32,85.4,121890.0,71.3927,71.4177,71.0927,71.1594,121890.0
2020-11-17 10:00:00,85.4,85.59,85.24,85.43,63084.0,71.1594,71.3177,71.026,71.1844,63084.0
2020-11-17 10:10:00,85.46,85.56,85.35,85.46,64885.0,71.2093,71.2927,71.1177,71.2093,64885.0
2020-11-17 10:20:00,85.47,85.74,85.47,85.68,85021.0,71.2177,71.4427,71.2177,71.3927,85021.0
2020-11-17 10:30:00,85.7,85.88,85.59,85.81,74616.0,71.4093,71.5593,71.3177,71.501,74616.0
2020-11-17 10:40:00,85.83,85.97,85.7,85.92,139234.0,71.5176,71.6343,71.4093,71.5926,139234.0
2020-11-17 10:50:00,85.93,86.05,85.9,85.99,130971.0,71.601,71.701,71.576,71.651,130971.0
2020-11-17 11:00:00,85.99,86.13,85.98,86.08,157860.0,71.651,71.7676,71.6426,71.726,157860.0
2020-11-17 11:10:00,86.08,86.19,86.04,86.13,151627.0,71.726,71.8176,71.6926,71.7676,151627.0
2020-11-17 11:20:00,86.13,86.38,86.12,86.38,154254.0,71.7676,71.9759,71.7593,71.9759,154254.0
2020-11-17 11:30:00,86.38,86.54,86.35,86.45,82587.0,71.9759,72.1093,71.9509,72.0343,82587.0
2020-11-17 11:40:00,86.46,86.52,86.25,86.25,35127.0,72.0426,72.0926,71.8676,71.8676,35127.0
2020-11-17 11:50:00,86.24,86.27,86.12,86.22,24648.0,71.8593,71.8843,71.7593,71.8426,24648.0
2020-11-17 12:00:00,86.21,86.29,86.19,86.24,21361.0,71.8343,71.9009,71.8176,71.8593,21361.0
2020-11-17 12:10:00,86.25,86.51,86.25,86.45,38956.0,71.8676,72.0843,71.8676,72.0343,38956.0
2020-11-17 12:20:00,86.43,86.54,86.33,86.48,77818.0,72.0176,72.1093,71.9343,72.0593,77818.0
2020-11-17 12:30:00,86.48,86.58,86.45,86.55,83525.0,72.0593,72.1426,72.0343,72.1176,83525.0
2020-11-17 12:40:00,86.55,86.6,86.45,86.48,40375.0,72.1176,72.1593,72.0343,72.0593,40375.0
2020-11-17 12:50:00,86.48,86.58,86.37,86.46,27090.0,72.0593,72.1426,71.9676,72.0426,27090.0
2020-11-17 13:00:00,86.45,86.47,86.33,86.36,39662.0,72.0343,72.0509,71.9343,71.9593,39662.0
2020-11-17 13:10:00,86.36,86.44,86.32,86.41,74705.0,71.9593,72.0259,71.9259,72.0009,74705.0
2020-11-17 13:20:00,86.41,86.52,86.38,86.49,34780.0,72.0009,72.0926,71.9759,72.0676,34780.0
2020-11-17 13:30:00,86.49,86.55,86.44,86.51,62480.0,72.0676,72.1176,72.0259,72.0843,62480.0
2020-11-17 13:40:00,86.52,86.56,86.39,86.4,41394.0,72.0926,72.1259,71.9843,71.9926,41394.0
2020-11-17 13:50:00,86.4,86.43,86.3,86.42,41360.0,71.9926,72.0176,71.9093,72.0093,41360.0
2020-11-17 14:00:00,86.43,86.65,86.41,86.63,65905.0,72.0176,72.2009,72.0009,72.1842,65905.0
2020-11-17 14:10:00,86.64,86.73,86.61,86.72,40934.0,72.1926,72.2676,72.1676,72.2592,40934.0
2020-11-17 14:20:00,86.72,86.73,86.53,86.61,91091.0,72.2592,72.2676,72.1009,72.1676,91091.0
2020-11-17 14:30:00,86.61,86.62,86.51,86.59,49359.0,72.1676,72.1759,72.0843,72.1509,49359.0
2020-11-17 14:40:00,86.59,86.69,86.56,86.68,56183.0,72.1509,72.2342,72.1259,72.2259,56183.0
2020-11-17 14:50:00,86.69,86.75,86.63,86.73,54540.0,72.2342,72.2842,72.1842,72.2676,54540.0
2020-11-17 15:00:00,86.73,86.76,86.59,86.62,69916.0,72.2676,72.2926,72.1509,72.1759,69916.0
2020-11-17 15:10:00,86.62,86.62,86.45,86.51,115224.0,72.1759,72.1759,72.0343,72.0843,115224.0
2020-11-17 15:20:00,86.51,86.55,86.44,86.45,182464.0,72.0843,72.1176,72.0259,72.0343,182464.0
2020-11-17 15:30:00,86.45,86.54,86.42,86.46,97505.0,72.0343,72.1093,72.0093,72.0426,97505.0
2020-11-17 15:40:00,86.47,86.49,86.28,86.33,100449.0,72.0509,72.0676,71.8926,71.9343,100449.0
2020-11-17 15:50:00,86.33,86.43,86.2,86.39,288375.0,71.9343,72.0176,71.826,71.9843,288375.0
2020-11-18 09:30:00,86.6,86.6,85.83,86.13,216220.0,72.1593,72.1593,71.5176,71.7676,216220.0
2020-11-18 09:40:00,86.13,86.47,86.1,86.36,134182.0,71.7676,72.0509,71.7426,71.9593,134182.0
2020-11-18 09:50:00,86.37,86.68,86.34,86.66,112583.0,71.9676,72.2259,71.9426,72.2092,112583.0
2020-11-18 10:00:00,86.66,86.79,86.62,86.68,123848.0,72.2092,72.3176,72.1759,72.2259,123848.0
2020-11-18 10:10:00,86.69,86.79,86.58,86.71,75314.0,72.2342,72.3176,72.1426,72.2509,75314.0
2020-11-18 10:20:00,86.73,87.08,86.7,86.97,102221.0,72.2676,72.5592,72.2426,72.4676,102221.0
2020-11-18 10:30:00,86.96,87.08,86.82,86.87,131344.0,72.4592,72.5592,72.3426,72.3842,131344.0
2020-11-18 10:40:00,86.86,86.88,86.73,86.77,110183.0,72.3759,72.3926,72.2676,72.3009,110183.0
2020-11-18 10:50:00,86.75,86.76,86.56,86.57,115125.0,72.2842,72.2926,72.1259,72.1343,115125.0
2020-11-18 11:00:00,86.57,86.86,86.52,86.8,121566.0,72.1343,72.3759,72.0926,72.3259,121566.0
2020-11-18 11:10:00,86.79,86.86,86.71,86.73,138821.0,72.3176,72.3759,72.2509,72.2676,138821.0
2020-11-18 11:20:00,86.75,86.79,86.7,86.77,122055.0,72.2842,72.3176,72.2426,72.3009,122055.0
2020-11-18 11:30:00,86.77,86.86,86.72,86.79,135814.0,72.3009,72.3759,72.2592,72.3176,135814.0
2020-11-18 11:40:00,86.79,86.79,86.65,86.7,125527.0,72.3176,72.3176,72.2009,72.2426,125527.0
2020-11-18 11:50:00,86.7,86.71,86.62,86.62,106806.0,72.2426,72.2509,72.1759,72.1759,106806.0
2020-11-18 12:00:00,86.66,86.67,86.59,86.63,120529.0,72.2092,72.2176,72.1509,72.1842,120529.0
2020-11-18 12:10:00,86.62,86.63,86.46,86.46,204529.0,72.1759,72.1842,72.0426,72.0426,204529.0
2020-11-18 12:20:00,86.47,86.54,86.36,86.4,136014.0,72.0509,72.1093,71.9593,71.9926,136014.0
2020-11-18 12:30:00,86.39,86.42,86.28,86.28,138539.0,71.9843,72.0093,71.8926,71.8926,138539.0
2020-11-18 12:40:00,86.28,86.4,86.26,86.28,199397.0,71.8926,71.9926,71.8759,71.8926,199397.0
2020-11-18 12:50:00,86.27,86.33,86.23,86.27,139668.0,71.8843,71.9343,71.8509,71.8843,139668.0
2020-11-18 13:00:00,86.26,86.36,86.22,86.34,173008.0,71.8759,71.9593,71.8426,71.9426,173008.0
2020-11-18 13:10:00,86.34,86.36,86.25,86.29,122389.0,71.9426,71.9593,71.8676,71.9009,122389.0
2020-11-18 13:20:00,86.29,86.36,86.2,86.2,496698.0,71.9009,71.9593,71.826,71.826,496698.0
2020-11-18 13:30:00,86.19,86.21,86.1,86.13,195312.0,71.8176,71.8343,71.7426,71.7676,195312.0
2020-11-18 13:40:00,86.13,86.13,85.88,85.92,184405.0,71.7676,71.7676,71.5593,71.5926,184405.0
2020-11-18 13:50:00,85.92,85.92,85.8,85.88,125825.0,71.5926,71.5926,71.4927,71.5593,125825.0
2020-11-18 14:00:00,85.88,86.02,85.85,85.86,233150.0,71.5593,71.676,71.5343,71.5426,233150.0
2020-11-18 14:10:00,85.85,85.87,85.61,85.62,183230.0,71.5343,71.551,71.3343,71.3427,183230.0
2020-11-18 14:20:00,85.62,85.63,85.44,85.48,222845.0,71.3427,71.351,71.1927,71.226,222845.0
2020-11-18 14:30:00,85.48,85.66,85.46,85.65,666273.0,71.226,71.376,71.2093,71.3677,666273.0
2020-11-18 14:40:00,85.65,85.78,85.64,85.7,167767.0,71.3677,71.476,71.3593,71.4093,167767.0
2020-11-18 14:50:00,85.7,85.83,85.66,85.66,265408.0,71.4093,71.5176,71.376,71.376,265408.0
2020-11-18 15:00:00,85.66,85.67,85.44,85.59,172329.0,71.376,71.3843,71.1927,71.3177,172329.0
2020-11-18 15:10:00,85.6,85.72,85.53,85.54,188900.0,71.326,71.426,71.2677,71.276,188900.0
2020-11-18 15:20:00,85.54,85.54,85.32,85.37,183392.0,71.276,71.276,71.0927,71.1344,183392.0
2020-11-18 15:30:00,85.37,85.4,85.15,85.24,236343.0,71.1344,71.1594,70.951,71.026,236343.0
2020-11-18 15:40:00,85.24,85.26,85.0,85.06,243486.0,71.026,71.0427,70.8261,70.876,243486.0
2020-11-18 15:50:00,85.07,85.12,84.68,84.72,1354764.0,70.8844,70.926,70.5594,70.5927,1354764.0
2020-11-19 09:30:00,84.62,84.67,83.73,84.55,426327.0,70.5094,70.5511,69.7678,70.4511,426327.0
2020-11-19 09:40:00,84.56,84.76,84.26,84.73,212642.0,70.4594,70.6261,70.2095,70.6011,212642.0
2020-11-19 09:50:00,84.75,85.02,84.58,84.61,237363.0,70.6177,70.8427,70.4761,70.5011,237363.0
2020-11-19 10:00:00,84.61,84.77,84.45,84.77,124024.0,70.5011,70.6344,70.3678,70.6344,124024.0
2020-11-19 10:10:00,84.77,84.83,84.36,84.43,183784.0,70.6344,70.6844,70.2928,70.3511,183784.0
2020-11-19 10:20:00,84.43,84.69,84.2,84.2,268389.0,70.3511,70.5677,70.1595,70.1595,268389.0
2020-11-19 10:30:00,84.22,84.41,84.16,84.22,153982.0,70.1761,70.3344,70.1261,70.1761,153982.0
2020-11-19 10:40:00,84.22,84.63,84.18,84.61,61816.0,70.1761,70.5178,70.1428,70.5011,61816.0
2020-11-19 10:50:00,84.59,84.61,84.31,84.32,90997.0,70.4844,70.5011,70.2511,70.2594,90997.0
2020-11-19 11:00:00,84.31,84.4,84.18,84.33,56987.0,70.2511,70.3261,70.1428,70.2678,56987.0
2020-11-19 11:10:00,84.31,84.37,84.22,84.36,141151.0,70.2511,70.3011,70.1761,70.2928,141151.0
2020-11-19 11:20:00,84.37,84.51,84.31,84.33,48534.0,70.3011,70.4178,70.2511,70.2678,48534.0
2020-11-19 11:30:00,84.31,84.33,84.15,84.23,58310.0,70.2511,70.2678,70.1178,70.1845,58310.0
2020-11-19 11:40:00,84.23,84.29,84.17,84.26,34377.0,70.1845,70.2344,70.1345,70.2095,34377.0
2020-11-19 11:50:00,84.28,84.41,84.25,84.41,54275.0,70.2261,70.3344,70.2011,70.3344,54275.0
2020-11-19 12:00:00,84.41,84.41,84.28,84.37,47657.0,70.3344,70.3344,70.2261,70.3011,47657.0
2020-11-19 12:10:00,84.36,84.52,84.26,84.28,44563.0,70.2928,70.4261,70.2095,70.2261,44563.0
2020-11-19 12:20:00,84.28,84.43,84.22,84.42,61084.0,70.2261,70.3511,70.1761,70.3428,61084.0
2020-11-19 12:30:00,84.41,84.63,84.4,84.59,36218.0,70.3344,70.5178,70.3261,70.4844,36218.0
2020-11-19 12:40:00,84.59,84.61,84.38,84.4,34661.0,70.4844,70.5011,70.3094,70.3261,34661.0
2020-11-19 12:50:00,84.4,84.41,84.26,84.38,42813.0,70.3261,70.3344,70.2095,70.3094,42813.0
2020-11-19 13:00:00,84.38,84.56,84.38,84.5,49220.0,70.3094,70.4594,70.3094,70.4094,49220.0
2020-11-19 13:10:00,84.49,84.6,84.48,84.57,43514.0,70.4011,70.4928,70.3928,70.4678,43514.0
2020-11-19 13:20:00,84.57,84.72,84.51,84.67,61180.0,70.4678,70.5927,70.4178,70.5511,61180.0
2020-11-19 13:30:00,84.66,84.66,84.52,84.54,36880.0,70.5427,70.5427,70.4261,70.4428,36880.0
2020-11-19 13:40:00,84.56,84.61,84.46,84.61,29076.0,70.4594,70.5011,70.3761,70.5011,29076.0
2020-11-19 13:50:00,84.61,84.63,84.55,84.6,26317.0,70.5011,70.5178,70.4511,70.4928,26317.0
2020-11-19 14:00:00,84.6,84.72,84.56,84.71,61513.0,70.4928,70.5927,70.4594,70.5844,61513.0
2020-11-19 14:10:00,84.71,84.76,84.67,84.71,31275.0,70.5844,70.6261,70.5511,70.5844,31275.0
2020-11-19 14:20:00,84.7,84.76,84.7,84.7,28657.0,70.5761,70.6261,70.5761,70.5761,28657.0
2020-11-19 14:30:00,84.71,84.97,84.71,84.94,59704.0,70.5844,70.8011,70.5844,70.7761,59704.0
2020-11-19 14:40:00,84.94,85.17,84.91,85.05,104769.0,70.7761,70.9677,70.7511,70.8677,104769.0
2020-11-19 14:50:00,85.05,85.05,84.88,84.94,72144.0,70.8677,70.8677,70.7261,70.7761,72144.0
2020-11-19 15:00:00,84.95,85.0,84.9,84.95,61243.0,70.7844,70.8261,70.7427,70.7844,61243.0
2020-11-19 15:10:00,84.95,85.13,84.95,85.0,74300.0,70.7844,70.9344,70.7844,70.8261,74300.0
2020-11-19 15:20:00,85.0,85.03,84.8,84.86,62072.0,70.8261,70.8511,70.6594,70.7094,62072.0
2020-11-19 15:30:00,84.86,85.08,84.85,85.05,93303.0,70.7094,70.8927,70.7011,70.8677,93303.0
2020-11-19 15:40:00,85.05,85.12,84.86,84.88,99951.0,70.8677,70.926,70.7094,70.7261,99951.0
2020-11-19 15:50:00,84.88,85.1,84.88,85.08,249113.0,70.7261,70.9094,70.7261,70.8927,249113.0
2020-11-20 09:30:00,85.01,85.15,84.49,84.69,155988.0,70.8344,70.951,70.4011,70.5677,155988.0
2020-11-20 09:40:00,84.69,84.92,84.62,84.85,102757.0,70.5677,70.7594,70.5094,70.7011,102757.0
2020-11-20 09:50:00,84.85,84.85,84.57,84.71,140006.0,70.7011,70.7011,70.4678,70.5844,140006.0
2020-11-20 10:00:00,84.7,84.76,84.42,84.51,111261.0,70.5761,70.6261,70.3428,70.4178,111261.0
2020-11-20 10:10:00,84.53,84.55,84.23,84.47,81575.0,70.4344,70.4511,70.1845,70.3844,81575.0
2020-11-20 10:20:00,84.47,84.62,84.47,84.57,42880.0,70.3844,70.5094,70.3844,70.4678,42880.0
2020-11-20 10:30:00,84.58,84.64,84.42,84.61,40953.0,70.4761,70.5261,70.3428,70.5011,40953.0
2020-11-20 10:40:00,84.59,84.62,84.39,84.45,76065.0,70.4844,70.5094,70.3178,70.3678,76065.0
2020-11-20 10:50:00,84.47,84.58,84.45,84.58,31243.0,70.3844,70.4761,70.3678,70.4761,31243.0
2020-11-20 11:00:00,84.57,84.81,84.56,84.77,44072.0,70.4678,70.6677,70.4594,70.6344,44072.0
2020-11-20 11:10:00,84.77,84.81,84.7,84.74,28624.0,70.6344,70.6677,70.5761,70.6094,28624.0
2020-11-20 11:20:00,84.74,84.88,84.74,84.83,30892.0,70.6094,70.7261,70.6094,70.6844,30892.0
2020-11-20 11:30:00,84.84,84.88,84.77,84.87,30826.0,70.6927,70.7261,70.6344,70.7177,30826.0
2020-11-20 11:40:00,84.84,84.88,84.57,84.6,31494.0,70.6927,70.7261,70.4678,70.4928,31494.0
2020-11-20 11:50:00,84.6,84.73,84.59,84.73,23490.0,70.4928,70.6011,70.4844,70.6011,23490.0
2020-11-20 12:00:00,84.71,84.8,84.69,84.73,23067.0,70.5844,70.6594,70.5677,70.6011,23067.0
2020-11-20 12:10:00,84.75,84.79,84.7,84.72,21471.0,70.6177,70.6511,70.5761,70.5927,21471.0
2020-11-20 12:20:00,84.73,84.75,84.69,84.73,24798.0,70.6011,70.6177,70.5677,70.6011,24798.0
2020-11-20 12:30:00,84.73,84.79,84.67,84.69,21336.0,70.6011,70.6511,70.5511,70.5677,21336.0
2020-11-20 12:40:00,84.69,84.71,84.56,84.58,35710.0,70.5677,70.5844,70.4594,70.4761,35710.0
2020-11-20 12:50:00,84.58,84.61,84.55,84.57,38008.0,70.4761,70.5011,70.4511,70.4678,38008.0
2020-11-20 13:00:00,84.57,84.69,84.57,84.63,27034.0,70.4678,70.5677,70.4678,70.5178,27034.0
2020-11-20 13:10:00,84.63,84.68,84.62,84.63,18682.0,70.5178,70.5594,70.5094,70.5178,18682.0
2020-11-20 13:20:00,84.63,84.74,84.61,84.69,33853.0,70.5178,70.6094,70.5011,70.5677,33853.0
2020-11-20 13:30:00,84.69,84.81,84.65,84.75,42470.0,70.5677,70.6677,70.5344,70.6177,42470.0
2020-11-20 13:40:00,84.74,84.8,84.73,84.8,55053.0,70.6094,70.6594,70.6011,70.6594,55053.0
2020-11-20 13:50:00,84.8,84.82,84.68,84.7,57478.0,70.6594,70.6761,70.5594,70.5761,57478.0
2020-11-20 14:00:00,84.7,84.73,84.63,84.66,29705.0,70.5761,70.6011,70.5178,70.5427,29705.0
2020-11-20 14:10:00,84.65,84.65,84.58,84.64,51981.0,70.5344,70.5344,70.4761,70.5261,51981.0
2020-11-20 14:20:00,84.64,84.7,84.61,84.63,41703.0,70.5261,70.5761,70.5011,70.5178,41703.0
2020-11-20 14:30:00,84.63,84.74,84.61,84.66,37779.0,70.5178,70.6094,70.5011,70.5427,37779.0
2020-11-20 14:40:00,84.66,84.66,84.53,84.59,64522.0,70.5427,70.5427,70.4344,70.4844,64522.0
2020-11-20 14:50:00,84.58,84.64,84.58,84.61,74964.0,70.4761,70.5261,70.4761,70.5011,74964.0
2020-11-20 15:00:00,84.61,84.65,84.4,84.41,249642.0,70.5011,70.5344,70.3261,70.3344,249642.0
2020-11-20 15:10:00,84.41,84.49,84.33,84.38,214492.0,70.3344,70.4011,70.2678,70.3094,214492.0
2020-11-20 15:20:00,84.39,84.54,84.39,84.5,94532.0,70.3178,70.4428,70.3178,70.4094,94532.0
2020-11-20 15:30:00,84.49,84.7,84.46,84.69,114884.0,70.4011,70.5761,70.3761,70.5677,114884.0
2020-11-20 15:40:00,84.69,84.91,84.67,84.84,94514.0,70.5677,70.7511,70.5511,70.6927,94514.0
2020-11-20 15:50:00,84.84,84.85,84.6,84.63,232825.0,70.6927,70.7011,70.4928,70.5178,232825.0
2020-11-23 09:30:00,85.18,85.24,84.89,85.06,155999.0,70.976,71.026,70.7344,70.876,155999.0
2020-11-23 09:40:00,85.07,85.36,84.98,85.19,70496.0,70.8844,71.126,70.8094,70.9844,70496.0
2020-11-23 09:50:00,85.2,85.28,85.11,85.14,90936.0,70.9927,71.0594,70.9177,70.9427,90936.0
2020-11-23 10:00:00,85.19,85.25,85.08,85.21,74004.0,70.9844,71.0344,70.8927,71.001,74004.0
2020-11-23 10:10:00,85.22,85.24,85.07,85.21,82044.0,71.0094,71.026,70.8844,71.001,82044.0
2020-11-23 10:20:00,85.21,85.37,85.06,85.09,161253.0,71.001,71.1344,70.876,70.901,161253.0
2020-11-23 10:30:00,85.05,85.3,85.04,85.29,99443.0,70.8677,71.076,70.8594,71.0677,99443.0
2020-11-23 10:40:00,85.29,85.45,85.27,85.35,120605.0,71.0677,71.201,71.051,71.1177,120605.0
2020-11-23 10:50:00,85.36,85.45,85.34,85.42,97612.0,71.126,71.201,71.1094,71.176,97612.0
2020-11-23 11:00:00,85.43,85.5,85.29,85.32,202213.0,71.1844,71.2427,71.0677,71.0927,202213.0
2020-11-23 11:10:00,85.32,85.42,85.26,85.29,129773.0,71.0927,71.176,71.0427,71.0677,129773.0
2020-11-23 11:20:00,85.3,85.42,85.26,85.36,141639.0,71.076,71.176,71.0427,71.126,141639.0
2020-11-23 11:30:00,85.36,85.51,85.28,85.37,185965.0,71.126,71.251,71.0594,71.1344,185965.0
2020-11-23 11:40:00,85.38,85.42,85.32,85.4,59003.0,71.1427,71.176,71.0927,71.1594,59003.0
2020-11-23 11:50:00,85.42,85.51,85.35,85.44,55683.0,71.176,71.251,71.1177,71.1927,55683.0
2020-11-23 12:00:00,85.46,85.48,85.29,85.33,95719.0,71.2093,71.226,71.0677,71.101,95719.0
2020-11-23 12:10:00,85.34,85.38,85.28,85.37,202350.0,71.1094,71.1427,71.0594,71.1344,202350.0
2020-11-23 12:20:00,85.36,85.39,85.3,85.32,43243.0,71.126,71.151,71.076,71.0927,43243.0
2020-11-23 12:30:00,85.32,85.43,85.26,85.36,41035.0,71.0927,71.1844,71.0427,71.126,41035.0
2020-11-23 12:40:00,85.36,85.51,85.35,85.47,34548.0,71.126,71.251,71.1177,71.2177,34548.0
2020-11-23 12:50:00,85.47,85.47,85.34,85.41,57014.0,71.2177,71.2177,71.1094,71.1677,57014.0
2020-11-23 13:00:00,85.4,85.47,85.37,85.45,19493.0,71.1594,71.2177,71.1344,71.201,19493.0
2020-11-23 13:10:00,85.46,85.51,85.39,85.46,31771.0,71.2093,71.251,71.151,71.2093,31771.0
2020-11-23 13:20:00,85.46,85.51,85.42,85.44,59149.0,71.2093,71.251,71.176,71.1927,59149.0
2020-11-23 13:30:00,85.45,85.51,85.42,85.47,31808.0,71.201,71.251,71.176,71.2177,31808.0
2020-11-23 13:40:00,85.45,85.52,85.42,85.44,29029.0,71.201,71.2593,71.176,71.1927,29029.0
2020-11-23 13:50:00,85.44,85.46,85.4,85.44,27197.0,71.1927,71.2093,71.1594,71.1927,27197.0
2020-11-23 14:00:00,85.43,85.5,85.34,85.34,42745.0,71.1844,71.2427,71.1094,71.1094,42745.0
2020-11-23 14:10:00,85.34,85.39,85.29,85.32,46659.0,71.1094,71.151,71.0677,71.0927,46659.0
2020-11-23 14:20:00,85.33,85.34,85.27,85.29,52630.0,71.101,71.1094,71.051,71.0677,52630.0
2020-11-23 14:30:00,85.3,85.44,85.29,85.41,66451.0,71.076,71.1927,71.0677,71.1677,66451.0
2020-11-23 14:40:00,85.41,85.48,85.37,85.45,39301.0,71.1677,71.226,71.1344,71.201,39301.0
2020-11-23 14:50:00,85.46,85.69,85.46,85.66,62809.0,71.2093,71.401,71.2093,71.376,62809.0
2020-11-23 15:00:00,85.65,85.77,85.64,85.68,111821.0,71.3677,71.4677,71.3593,71.3927,111821.0
2020-11-23 15:10:00,85.67,85.68,85.32,85.35,81793.0,71.3843,71.3927,71.0927,71.1177,81793.0
2020-11-23 15:20:00,85.34,85.36,85.18,85.2,58040.0,71.1094,71.126,70.976,70.9927,58040.0
2020-11-23 15:30:00,85.19,85.2,84.97,84.98,143565.0,70.9844,70.9927,70.8011,70.8094,143565.0
2020-11-23 15:40:00,84.98,85.03,84.8,84.81,230164.0,70.8094,70.8511,70.6594,70.6677,230164.0
2020-11-23 15:50:00,84.81,84.88,84.63,84.77,456212.0,70.6677,70.7261,70.5178,70.6344,456212.0
2020-11-24 09:30:00,85.71,85.87,85.5,85.87,301439.0,71.4177,71.551,71.2427,71.551,301439.0
2020-11-24 09:40:00,85.87,86.14,85.63,85.67,337854.0,71.551,71.776,71.351,71.3843,337854.0
2020-11-24 09:50:00,85.7,85.98,85.68,85.9,158740.0,71.4093,71.6426,71.3927,71.576,158740.0
2020-11-24 10:00:00,85.91,86.02,85.84,85.95,96302.0,71.5843,71.676,71.526,71.6176,96302.0
2020-11-24 10:10:00,85.96,85.96,85.67,85.68,114987.0,71.626,71.626,71.3843,71.3927,114987.0
2020-11-24 10:20:00,85.7,85.89,85.68,85.88,45018.0,71.4093,71.5676,71.3927,71.5593,45018.0
2020-11-24 10:30:00,85.88,85.88,85.73,85.79,60688.0,71.5593,71.5593,71.4343,71.4843,60688.0
2020-11-24 10:40:00,85.78,86.0,85.78,86.0,98517.0,71.476,71.6593,71.476,71.6593,98517.0
2020-11-24 10:50:00,86.0,86.21,85.97,86.16,304683.0,71.6593,71.8343,71.6343,71.7926,304683.0
2020-11-24 11:00:00,86.18,86.37,86.18,86.21,169834.0,71.8093,71.9676,71.8093,71.8343,169834.0
2020-11-24 11:10:00,86.21,86.27,86.14,86.18,46637.0,71.8343,71.8843,71.776,71.8093,46637.0
2020-11-24 11:20:00,86.17,86.37,86.17,86.3,45795.0,71.801,71.9676,71.801,71.9093,45795.0
2020-11-24 11:30:00,86.31,86.41,86.24,86.25,50775.0,71.9176,72.0009,71.8593,71.8676,50775.0
2020-11-24 11:40:00,86.25,86.26,86.02,86.14,63266.0,71.8676,71.8759,71.676,71.776,63266.0
2020-11-24 11:50:00,86.16,86.34,86.12,86.17,40373.0,71.7926,71.9426,71.7593,71.801,40373.0
2020-11-24 12:00:00,86.15,86.23,86.09,86.13,58942.0,71.7843,71.8509,71.7343,71.7676,58942.0
2020-11-24 12:10:00,86.13,86.16,86.03,86.09,57006.0,71.7676,71.7926,71.6843,71.7343,57006.0
2020-11-24 12:20:00,86.1,86.1,85.94,85.97,50727.0,71.7426,71.7426,71.6093,71.6343,50727.0
2020-11-24 12:30:00,85.97,86.0,85.85,85.88,86953.0,71.6343,71.6593,71.5343,71.5593,86953.0
2020-11-24 12:40:00,85.89,85.91,85.68,85.69,47440.0,71.5676,71.5843,71.3927,71.401,47440.0
2020-11-24 12:50:00,85.69,85.76,85.65,85.69,78976.0,71.401,71.4593,71.3677,71.401,78976.0
2020-11-24 13:00:00,85.69,85.81,85.69,85.81,26135.0,71.401,71.501,71.401,71.501,26135.0
2020-11-24 13:10:00,85.81,85.85,85.79,85.82,56121.0,71.501,71.5343,71.4843,71.5093,56121.0
2020-11-24 13:20:00,85.81,85.81,85.56,85.64,65545.0,71.501,71.501,71.2927,71.3593,65545.0
2020-11-24 13:30:00,85.66,85.76,85.61,85.62,54822.0,71.376,71.4593,71.3343,71.3427,54822.0
2020-11-24 13:40:00,85.6,85.85,85.6,85.65,54232.0,71.326,71.5343,71.326,71.3677,54232.0
2020-11-24 13:50:00,85.67,85.67,85.56,85.62,69638.0,71.3843,71.3843,71.2927,71.3427,69638.0
2020-11-24 14:00:00,85.63,85.72,85.6,85.65,137589.0,71.351,71.426,71.326,71.3677,137589.0
2020-11-24 14:10:00,85.65,85.72,85.53,85.55,72406.0,71.3677,71.426,71.2677,71.2843,72406.0
2020-11-24 14:20:00,85.54,85.63,85.48,85.56,60018.0,71.276,71.351,71.226,71.2927,60018.0
2020-11-24 14:30:00,85.57,85.73,85.53,85.68,60430.0,71.301,71.4343,71.2677,71.3927,60430.0
2020-11-24 14:40:00,85.69,85.78,85.63,85.64,58637.0,71.401,71.476,71.351,71.3593,58637.0
2020-11-24 14:50:00,85.64,85.67,85.45,85.51,156015.0,71.3593,71.3843,71.201,71.251,156015.0
2020-11-24 15:00:00,85.51,85.53,85.36,85.52,108975.0,71.251,71.2677,71.126,71.2593,108975.0
2020-11-24 15:10:00,85.51,85.56,85.43,85.45,67776.0,71.251,71.2927,71.1844,71.201,67776.0
2020-11-24 15:20:00,85.47,85.56,85.43,85.53,186252.0,71.2177,71.2927,71.1844,71.2677,186252.0
2020-11-24 15:30:00,85.54,85.55,85.32,85.33,110846.0,71.276,71.2843,71.0927,71.101,110846.0
2020-11-24 15:40:00,85.33,85.36,85.24,85.31,212541.0,71.101,71.126,71.026,71.0844,212541.0
2020-11-24 15:50:00,85.29,85.35,85.12,85.27,301217.0,71.0677,71.1177,70.926,71.051,301217.0
2020-11-25 09:30:00,85.26,85.29,84.75,85.09,154203.0,71.0427,71.0677,70.6177,70.901,154203.0
2020-11-25 09:40:00,85.09,85.38,85.01,85.01,78013.0,70.901,71.1427,70.8344,70.8344,78013.0
2020-11-25 09:50:00,85.01,85.09,84.91,85.04,70693.0,70.8344,70.901,70.7511,70.8594,70693.0
2020-11-25 10:00:00,85.07,85.23,84.93,85.11,72285.0,70.8844,71.0177,70.7677,70.9177,72285.0
2020-11-25 10:10:00,85.1,85.34,85.1,85.13,39139.0,70.9094,71.1094,70.9094,70.9344,39139.0
2020-11-25 10:20:00,85.11,85.29,85.1,85.28,88149.0,70.9177,71.0677,70.9094,71.0594,88149.0
2020-11-25 10:30:00,85.28,85.41,85.17,85.17,44164.0,71.0594,71.1677,70.9677,70.9677,44164.0
2020-11-25 10:40:00,85.18,85.19,84.91,84.91,56538.0,70.976,70.9844,70.7511,70.7511,56538.0
2020-11-25 10:50:00,84.91,85.01,84.71,84.75,86733.0,70.7511,70.8344,70.5844,70.6177,86733.0
2020-11-25 11:00:00,84.75,84.75,84.58,84.69,236423.0,70.6177,70.6177,70.4761,70.5677,236423.0
2020-11-25 11:10:00,84.7,84.76,84.47,84.55,310313.0,70.5761,70.6261,70.3844,70.4511,310313.0
2020-11-25 11:20:00,84.55,84.79,84.54,84.73,113111.0,70.4511,70.6511,70.4428,70.6011,113111.0
2020-11-25 11:30:00,84.74,84.83,84.7,84.79,120185.0,70.6094,70.6844,70.5761,70.6511,120185.0
2020-11-25 11:40:00,84.8,84.88,84.74,84.82,81522.0,70.6594,70.7261,70.6094,70.6761,81522.0
2020-11-25 11:50:00,84.82,85.02,84.8,84.99,82239.0,70.6761,70.8427,70.6594,70.8177,82239.0
2020-11-25 12:00:00,85.0,85.16,84.97,85.12,63228.0,70.8261,70.9594,70.8011,70.926,63228.0
2020-11-25 12:10:00,85.12,85.18,85.05,85.09,60433.0,70.926,70.976,70.8677,70.901,60433.0
2020-11-25 12:20:00,85.09,85.09,84.87,84.87,71056.0,70.901,70.901,70.7177,70.7177,71056.0
2020-11-25 12:30:00,84.88,85.01,84.86,85.0,42327.0,70.7261,70.8344,70.7094,70.8261,42327.0
2020-11-25 12:40:00,85.0,85.03,84.96,85.0,59401.0,70.8261,70.8511,70.7927,70.8261,59401.0
2020-11-25 12:50:00,85.0,85.04,84.96,85.04,66640.0,70.8261,70.8594,70.7927,70.8594,66640.0
2020-11-25 13:00:00,85.03,85.04,84.98,85.03,69625.0,70.8511,70.8594,70.8094,70.8511,69625.0
2020-11-25 13:10:00,85.04,85.05,84.97,85.02,65802.0,70.8594,70.8677,70.8011,70.8427,65802.0
2020-11-25 13:20:00,85.02,85.1,85.0,85.04,39582.0,70.8427,70.9094,70.8261,70.8594,39582.0
2020-11-25 13:30:00,85.03,85.16,85.03,85.13,52851.0,70.8511,70.9594,70.8511,70.9344,52851.0
2020-11-25 13:40:00,85.14,85.14,85.04,85.08,50234.0,70.9427,70.9427,70.8594,70.8927,50234.0
2020-11-25 13:50:00,85.07,85.18,85.07,85.17,47013.0,70.8844,70.976,70.8844,70.9677,47013.0
2020-11-25 14:00:00,85.17,85.24,85.13,85.2,29500.0,70.9677,71.026,70.9344,70.9927,29500.0
2020-11-25 14:10:00,85.2,85.24,85.11,85.2,25933.0,70.9927,71.026,70.9177,70.9927,25933.0
2020-11-25 14:20:00,85.2,85.28,85.14,85.22,37439.0,70.9927,71.0594,70.9427,71.0094,37439.0
2020-11-25 14:30:00,85.22,85.28,85.14,85.16,62926.0,71.0094,71.0594,70.9427,70.9594,62926.0
2020-11-25 14:40:00,85.17,85.22,85.13,85.21,64447.0,70.9677,71.0094,70.9344,71.001,64447.0
2020-11-25 14:50:00,85.2,85.32,85.2,85.26,73631.0,70.9927,71.0927,70.9927,71.0427,73631.0
2020-11-25 15:00:00,85.25,85.27,85.19,85.23,68848.0,71.0344,71.051,70.9844,71.0177,68848.0
2020-11-25 15:10:00,85.24,85.28,85.2,85.26,111968.0,71.026,71.0594,70.9927,71.0427,111968.0
2020-11-25 15:20:00,85.26,85.27,85.14,85.17,41348.0,71.0427,71.051,70.9427,70.9677,41348.0
2020-11-25 15:30:00,85.17,85.26,85.14,85.18,109379.0,70.9677,71.0427,70.9427,70.976,109379.0
2020-11-25 15:40:00,85.19,85.28,85.19,85.19,72571.0,70.9844,71.0594,70.9844,70.9844,72571.0
2020-11-25 15:50:00,85.16,85.31,85.11,85.27,254370.0,70.9594,71.0844,70.9177,71.051,254370.0
2020-11-27 09:30:00,85.51,85.55,84.86,85.05,160185.0,71.251,71.2843,70.7094,70.8677,160185.0
2020-11-27 09:40:00,85.05,85.2,84.72,84.83,96345.0,70.8677,70.9927,70.5927,70.6844,96345.0
2020-11-27 09:50:00,84.84,84.87,84.63,84.68,67357.0,70.6927,70.7177,70.5178,70.5594,67357.0
2020-11-27 10:00:00,84.69,84.97,84.62,84.79,70790.0,70.5677,70.8011,70.5094,70.6511,70790.0
2020-11-27 10:10:00,84.78,84.85,84.59,84.64,61464.0,70.6427,70.7011,70.4844,70.5261,61464.0
2020-11-27 10:20:00,84.65,84.78,84.6,84.71,51613.0,70.5344,70.6427,70.4928,70.5844,51613.0
2020-11-27 10:30:00,84.71,84.74,84.56,84.7,52310.0,70.5844,70.6094,70.4594,70.5761,52310.0
2020-11-27 10:40:00,84.7,84.84,84.67,84.72,60164.0,70.5761,70.6927,70.5511,70.5927,60164.0
2020-11-27 10:50:00,84.74,84.78,84.69,84.71,37608.0,70.6094,70.6427,70.5677,70.5844,37608.0
2020-11-27 11:00:00,84.71,84.84,84.65,84.73,52273.0,70.5844,70.6927,70.5344,70.6011,52273.0
2020-11-27 11:10:00,84.73,84.85,84.67,84.84,51559.0,70.6011,70.7011,70.5511,70.6927,51559.0
2020-11-27 11:20:00,84.84,84.89,84.66,84.72,73027.0,70.6927,70.7344,70.5427,70.5927,73027.0
2020-11-27 11:30:00,84.72,84.76,84.54,84.76,53940.0,70.5927,70.6261,70.4428,70.6261,53940.0
2020-11-27 11:40:00,84.75,84.96,84.75,84.92,61149.0,70.6177,70.7927,70.6177,70.7594,61149.0
2020-11-27 11:50:00,84.92,84.95,84.86,84.9,48927.0,70.7594,70.7844,70.7094,70.7427,48927.0
2020-11-27 12:00:00,84.89,84.93,84.79,84.89,77416.0,70.7344,70.7677,70.6511,70.7344,77416.0
2020-11-27 12:10:00,84.9,84.92,84.76,84.77,54635.0,70.7427,70.7594,70.6261,70.6344,54635.0
2020-11-27 12:20:00,84.78,84.8,84.64,84.67,45740.0,70.6427,70.6594,70.5261,70.5511,45740.0
2020-11-27 12:30:00,84.67,84.81,84.64,84.79,35197.0,70.5511,70.6677,70.5261,70.6511,35197.0
2020-11-27 12:40:00,84.79,84.92,84.77,84.91,107095.0,70.6511,70.7594,70.6344,70.7511,107095.0
2020-11-27 12:50:00,84.93,84.95,84.81,84.89,311093.0,70.7677,70.7844,70.6677,70.7344,311093.0
2020-11-30 09:30:00,84.73,84.85,84.5,84.72,168945.0,70.6011,70.7011,70.4094,70.5927,168945.0
2020-11-30 09:40:00,84.72,84.8,84.44,84.53,120800.0,70.5927,70.6594,70.3594,70.4344,120800.0
2020-11-30 09:50:00,84.55,84.68,84.41,84.54,128442.0,70.4511,70.5594,70.3344,70.4428,128442.0
2020-11-30 10:00:00,84.55,84.69,84.37,84.65,83376.0,70.4511,70.5677,70.3011,70.5344,83376.0
2020-11-30 10:10:00,84.65,84.71,84.14,84.14,169454.0,70.5344,70.5844,70.1095,70.1095,169454.0
2020-11-30 10:20:00,84.14,84.22,84.03,84.09,114269.0,70.1095,70.1761,70.0178,70.0678,114269.0
2020-11-30 10:30:00,84.09,84.14,83.86,83.87,198490.0,70.0678,70.1095,69.8762,69.8845,198490.0
2020-11-30 10:40:00,83.86,84.07,83.72,84.02,132518.0,69.8762,70.0511,69.7595,70.0095,132518.0
2020-11-30 10:50:00,84.02,84.15,83.96,84.13,132047.0,70.0095,70.1178,69.9595,70.1011,132047.0
2020-11-30 11:00:00,84.12,84.17,83.98,84.12,91753.0,70.0928,70.1345,69.9761,70.0928,91753.0
2020-11-30 11:10:00,84.13,84.24,83.95,83.97,68223.0,70.1011,70.1928,69.9511,69.9678,68223.0
2020-11-30 11:20:00,83.95,84.01,83.92,83.95,71538.0,69.9511,70.0011,69.9261,69.9511,71538.0
2020-11-30 11:30:00,83.95,84.01,83.85,83.9,83297.0,69.9511,70.0011,69.8678,69.9095,83297.0
2020-11-30 11:40:00,83.9,83.9,83.76,83.8,62586.0,69.9095,69.9095,69.7928,69.8262,62586.0
2020-11-30 11:50:00,83.81,83.93,83.81,83.85,58041.0,69.8345,69.9345,69.8345,69.8678,58041.0
2020-11-30 12:00:00,83.84,83.94,83.78,83.93,47687.0,69.8595,69.9428,69.8095,69.9345,47687.0
2020-11-30 12:10:00,83.92,84.06,83.88,83.99,37624.0,69.9261,70.0428,69.8928,69.9845,37624.0
2020-11-30 12:20:00,84.0,84.14,84.0,84.09,41619.0,69.9928,70.1095,69.9928,70.0678,41619.0
2020-11-30 12:30:00,84.09,84.17,84.07,84.15,99042.0,70.0678,70.1345,70.0511,70.1178,99042.0
2020-11-30 12:40:00,84.15,84.18,84.08,84.16,50764.0,70.1178,70.1428,70.0595,70.1261,50764.0
2020-11-30 12:50:00,84.17,84.2,84.13,84.13,37176.0,70.1345,70.1595,70.1011,70.1011,37176.0
2020-11-30 13:00:00,84.13,84.17,84.05,84.11,34656.0,70.1011,70.1345,70.0345,70.0845,34656.0
2020-11-30 13:10:00,84.11,84.23,84.07,84.2,50853.0,70.0845,70.1845,70.0511,70.1595,50853.0
2020-11-30 13:20:00,84.2,84.22,84.15,84.17,84152.0,70.1595,70.1761,70.1178,70.1345,84152.0
2020-11-30 13:30:00,84.15,84.16,84.02,84.03,47108.0,70.1178,70.1261,70.0095,70.0178,47108.0
2020-11-30 13:40:00,84.04,84.09,83.97,84.02,58083.0,70.0261,70.0678,69.9678,70.0095,58083.0
2020-11-30 13:50:00,84.02,84.06,83.97,83.98,66287.0,70.0095,70.0428,69.9678,69.9761,66287.0
2020-11-30 14:00:00,83.97,83.97,83.88,83.91,86442.0,69.9678,69.9678,69.8928,69.9178,86442.0
2020-11-30 14:10:00,83.91,84.03,83.91,83.99,83464.0,69.9178,70.0178,69.9178,69.9845,83464.0
2020-11-30 14:20:00,84.0,84.02,83.94,84.0,91608.0,69.9928,70.0095,69.9428,69.9928,91608.0
2020-11-30 14:30:00,84.0,84.01,83.87,83.89,116922.0,69.9928,70.0011,69.8845,69.9011,116922.0
2020-11-30 14:40:00,83.88,83.95,83.85,83.92,72065.0,69.8928,69.9511,69.8678,69.9261,72065.0
2020-11-30 14:50:00,83.92,84.18,83.88,84.18,115216.0,69.9261,70.1428,69.8928,70.1428,115216.0
2020-11-30 15:00:00,84.19,84.22,83.99,84.06,132668.0,70.1511,70.1761,69.9845,70.0428,132668.0
2020-11-30 15:10:00,84.04,84.18,83.99,84.17,92396.0,70.0261,70.1428,69.9845,70.1345,92396.0
2020-11-30 15:20:00,84.17,84.28,84.11,84.11,401855.0,70.1345,70.2261,70.0845,70.0845,401855.0
2020-11-30 15:30:00,84.11,84.29,84.06,84.06,235467.0,70.0845,70.2344,70.0428,70.0428,235467.0
2020-11-30 15:40:00,84.06,84.17,84.0,84.09,232338.0,70.0428,70.1345,69.9928,70.0678,232338.0
2020-11-30 15:50:00,84.09,84.1,83.85,84.0,909022.0,70.0678,70.0761,69.8678,69.9928,909022.0
2020-12-01 09:30:00,84.96,85.34,84.81,85.2,821509.0,70.7927,71.1094,70.6677,70.9927,821509.0
2020-12-01 09:40:00,85.19,85.35,85.1,85.17,199843.0,70.9844,71.1177,70.9094,70.9677,199843.0
2020-12-01 09:50:00,85.17,85.43,85.16,85.3,127094.0,70.9677,71.1844,70.9594,71.076,127094.0
2020-12-01 10:00:00,85.35,85.36,85.02,85.07,96128.0,71.1177,71.126,70.8427,70.8844,96128.0
2020-12-01 10:10:00,85.06,85.08,84.88,85.01,86850.0,70.876,70.8927,70.7261,70.8344,86850.0
2020-12-01 10:20:00,85.01,85.26,85.0,85.18,72412.0,70.8344,71.0427,70.8261,70.976,72412.0
2020-12-01 10:30:00,85.19,85.28,85.11,85.16,150353.0,70.9844,71.0594,70.9177,70.9594,150353.0
2020-12-01 10:40:00,85.16,85.18,84.99,85.11,76152.0,70.9594,70.976,70.8177,70.9177,76152.0
2020-12-01 10:50:00,85.13,85.21,85.07,85.2,64763.0,70.9344,71.001,70.8844,70.9927,64763.0
2020-12-01 11:00:00,85.2,85.34,85.18,85.27,73925.0,70.9927,71.1094,70.976,71.051,73925.0
2020-12-01 11:10:00,85.28,85.38,85.22,85.34,107582.0,71.0594,71.1427,71.0094,71.1094,107582.0
2020-12-01 11:20:00,85.35,85.35,85.07,85.08,113534.0,71.1177,71.1177,70.8844,70.8927,113534.0
2020-12-01 11:30:00,85.08,85.18,85.0,85.12,60272.0,70.8927,70.976,70.8261,70.926,60272.0
2020-12-01 11:40:00,85.12,85.16,84.89,84.9,108410.0,70.926,70.9594,70.7344,70.7427,108410.0
2020-12-01 11:50:00,84.9,84.9,84.77,84.8,141744.0,70.7427,70.7427,70.6344,70.6594,141744.0
2020-12-01 12:00:00,84.79,84.89,84.77,84.85,181771.0,70.6511,70.7344,70.6344,70.7011,181771.0
2020-12-01 12:10:00,84.84,84.85,84.75,84.77,80599.0,70.6927,70.7011,70.6177,70.6344,80599.0
2020-12-01 12:20:00,84.76,84.81,84.72,84.81,85525.0,70.6261,70.6677,70.5927,70.6677,85525.0
2020-12-01 12:30:00,84.81,84.82,84.7,84.76,108287.0,70.6677,70.6761,70.5761,70.6261,108287.0
2020-12-01 12:40:00,84.77,84.86,84.73,84.81,59383.0,70.6344,70.7094,70.6011,70.6677,59383.0
2020-12-01 12:50:00,84.81,84.86,84.76,84.79,75057.0,70.6677,70.7094,70.6261,70.6511,75057.0
2020-12-01 13:00:00,84.8,84.96,84.8,84.95,124698.0,70.6594,70.7927,70.6594,70.7844,124698.0
2020-12-01 13:10:00,84.95,85.03,84.92,85.0,135089.0,70.7844,70.8511,70.7594,70.8261,135089.0
2020-12-01 13:20:00,85.0,85.09,84.99,85.09,78515.0,70.8261,70.901,70.8177,70.901,78515.0
2020-12-01 13:30:00,85.08,85.11,85.02,85.04,78146.0,70.8927,70.9177,70.8427,70.8594,78146.0
2020-12-01 13:40:00,85.05,85.08,85.02,85.06,59950.0,70.8677,70.8927,70.8427,70.876,59950.0
2020-12-01 13:50:00,85.06,85.09,84.99,85.09,116095.0,70.876,70.901,70.8177,70.901,116095.0
2020-12-01 14:00:00,85.09,85.17,85.08,85.13,99022.0,70.901,70.9677,70.8927,70.9344,99022.0
2020-12-01 14:10:00,85.13,85.13,85.0,85.02,79312.0,70.9344,70.9344,70.8261,70.8427,79312.0
2020-12-01 14:20:00,85.03,85.12,84.97,85.12,89074.0,70.8511,70.926,70.8011,70.926,89074.0
2020-12-01 14:30:00,85.12,85.17,85.09,85.13,103820.0,70.926,70.9677,70.901,70.9344,103820.0
2020-12-01 14:40:00,85.13,85.25,85.1,85.22,118141.0,70.9344,71.0344,70.9094,71.0094,118141.0
2020-12-01 14:50:00,85.22,85.22,85.07,85.08,85533.0,71.0094,71.0094,70.8844,70.8927,85533.0
2020-12-01 15:00:00,85.09,85.12,84.84,84.88,146217.0,70.901,70.926,70.6927,70.7261,146217.0
2020-12-01 15:10:00,84.88,85.01,84.87,84.9,178609.0,70.7261,70.8344,70.7177,70.7427,178609.0
2020-12-01 15:20:00,84.91,85.14,84.89,85.13,192969.0,70.7511,70.9427,70.7344,70.9344,192969.0
2020-12-01 15:30:00,85.13,85.19,85.08,85.11,301428.0,70.9344,70.9844,70.8927,70.9177,301428.0
2020-12-01 15:40:00,85.12,85.21,85.08,85.17,240265.0,70.926,71.001,70.8927,70.9677,240265.0
2020-12-01 15:50:00,85.17,85.22,85.08,85.09,382429.0,70.9677,71.0094,70.8927,70.901,382429.0
2020-12-02 09:30:00,84.89,85.04,84.38,84.94,128666.0,70.7344,70.8594,70.3094,70.7761,128666.0
2020-12-02 09:40:00,84.95,85.03,84.69,84.81,100501.0,70.7844,70.8511,70.5677,70.6677,100501.0
2020-12-02 09:50:00,84.76,85.39,84.76,85.2,107870.0,70.6261,71.151,70.6261,70.9927,107870.0
2020-12-02 10:00:00,85.21,85.26,85.02,85.05,55265.0,71.001,71.0427,70.8427,70.8677,55265.0
2020-12-02 10:10:00,85.06,85.07,84.75,84.77,39121.0,70.876,70.8844,70.6177,70.6344,39121.0
2020-12-02 10:20:00,84.75,84.88,84.7,84.88,49957.0,70.6177,70.7261,70.5761,70.7261,49957.0
2020-12-02 10:30:00,84.87,84.98,84.85,84.87,55348.0,70.7177,70.8094,70.7011,70.7177,55348.0
2020-12-02 10:40:00,84.87,85.06,84.86,84.87,26828.0,70.7177,70.876,70.7094,70.7177,26828.0
2020-12-02 10:50:00,84.87,84.95,84.74,84.79,58862.0,70.7177,70.7844,70.6094,70.6511,58862.0
2020-12-02 11:00:00,84.8,84.9,84.66,84.66,54071.0,70.6594,70.7427,70.5427,70.5427,54071.0
2020-12-02 11:10:00,84.66,84.7,84.52,84.52,40966.0,70.5427,70.5761,70.4261,70.4261,40966.0
2020-12-02 11:20:00,84.54,84.62,84.54,84.6,26679.0,70.4428,70.5094,70.4428,70.4928,26679.0
2020-12-02 11:30:00,84.61,84.63,84.49,84.49,25539.0,70.5011,70.5178,70.4011,70.4011,25539.0
2020-12-02 11:40:00,84.48,84.5,84.38,84.48,32131.0,70.3928,70.4094,70.3094,70.3928,32131.0
2020-12-02 11:50:00,84.46,84.51,84.38,84.39,62894.0,70.3761,70.4178,70.3094,70.3178,62894.0
2020-12-02 12:00:00,84.4,84.43,84.35,84.42,25206.0,70.3261,70.3511,70.2844,70.3428,25206.0
2020-12-02 12:10:00,84.41,84.48,84.38,84.44,33455.0,70.3344,70.3928,70.3094,70.3594,33455.0
2020-12-02 12:20:00,84.46,84.47,84.37,84.43,55072.0,70.3761,70.3844,70.3011,70.3511,55072.0
2020-12-02 12:30:00,84.43,84.49,84.4,84.49,55423.0,70.3511,70.4011,70.3261,70.4011,55423.0
2020-12-02 12:40:00,84.49,84.6,84.49,84.53,44102.0,70.4011,70.4928,70.4011,70.4344,44102.0
2020-12-02 12:50:00,84.54,84.62,84.47,84.55,180084.0,70.4428,70.5094,70.3844,70.4511,180084.0
2020-12-02 13:00:00,84.56,84.62,84.5,84.53,35086.0,70.4594,70.5094,70.4094,70.4344,35086.0
2020-12-02 13:10:00,84.54,84.57,84.49,84.54,44232.0,70.4428,70.4678,70.4011,70.4428,44232.0
2020-12-02 13:20:00,84.54,84.58,84.51,84.53,30639.0,70.4428,70.4761,70.4178,70.4344,30639.0
2020-12-02 13:30:00,84.54,84.62,84.52,84.61,47883.0,70.4428,70.5094,70.4261,70.5011,47883.0
2020-12-02 13:40:00,84.62,84.67,84.52,84.59,31346.0,70.5094,70.5511,70.4261,70.4844,31346.0
2020-12-02 13:50:00,84.57,84.58,84.53,84.54,31662.0,70.4678,70.4761,70.4344,70.4428,31662.0
2020-12-02 14:00:00,84.54,84.59,84.46,84.5,91643.0,70.4428,70.4844,70.3761,70.4094,91643.0
2020-12-02 14:10:00,84.49,84.55,84.42,84.51,85041.0,70.4011,70.4511,70.3428,70.4178,85041.0
2020-12-02 14:20:00,84.51,84.59,84.5,84.54,45416.0,70.4178,70.4844,70.4094,70.4428,45416.0
2020-12-02 14:30:00,84.53,84.62,84.53,84.58,43959.0,70.4344,70.5094,70.4344,70.4761,43959.0
2020-12-02 14:40:00,84.58,84.59,84.52,84.56,36283.0,70.4761,70.4844,70.4261,70.4594,36283.0
2020-12-02 14:50:00,84.56,84.57,84.49,84.52,55184.0,70.4594,70.4678,70.4011,70.4261,55184.0
2020-12-02 15:00:00,84.53,84.57,84.48,84.48,65092.0,70.4344,70.4678,70.3928,70.3928,65092.0
2020-12-02 15:10:00,84.48,84.58,84.44,84.5,48628.0,70.3928,70.4761,70.3594,70.4094,48628.0
2020-12-02 15:20:00,84.47,84.55,84.44,84.54,67573.0,70.3844,70.4511,70.3594,70.4428,67573.0
2020-12-02 15:30:00,84.53,84.61,84.49,84.53,120916.0,70.4344,70.5011,70.4011,70.4344,120916.0
2020-12-02 15:40:00,84.53,84.56,84.34,84.42,205876.0,70.4344,70.4594,70.2761,70.3428,205876.0
2020-12-02 15:50:00,84.42,84.48,84.33,84.41,596872.0,70.3428,70.3928,70.2678,70.3344,596872.0
2020-12-03 09:30:00,84.62,84.84,84.47,84.69,112921.0,70.5094,70.6927,70.3844,70.5677,112921.0
2020-12-03 09:40:00,84.69,84.8,84.6,84.78,67598.0,70.5677,70.6594,70.4928,70.6427,67598.0
2020-12-03 09:50:00,84.78,84.9,84.75,84.85,59589.0,70.6427,70.7427,70.6177,70.7011,59589.0
2020-12-03 10:00:00,84.87,85.09,84.87,84.93,60624.0,70.7177,70.901,70.7177,70.7677,60624.0
2020-12-03 10:10:00,84.92,85.16,84.86,85.16,61753.0,70.7594,70.9594,70.7094,70.9594,61753.0
2020-12-03 10:20:00,85.17,85.17,85.06,85.06,26802.0,70.9677,70.9677,70.876,70.876,26802.0
2020-12-03 10:30:00,85.06,85.28,85.0,85.25,56660.0,70.876,71.0594,70.8261,71.0344,56660.0
2020-12-03 10:40:00,85.27,85.33,85.2,85.25,57804.0,71.051,71.101,70.9927,71.0344,57804.0
2020-12-03 10:50:00,85.23,85.29,85.21,85.27,59849.0,71.0177,71.0677,71.001,71.051,59849.0
2020-12-03 11:00:00,85.28,85.36,85.26,85.29,89402.0,71.0594,71.126,71.0427,71.0677,89402.0
2020-12-03 11:10:00,85.28,85.44,85.23,85.44,67922.0,71.0594,71.1927,71.0177,71.1927,67922.0
2020-12-03 11:20:00,85.44,85.46,85.39,85.39,42088.0,71.1927,71.2093,71.151,71.151,42088.0
2020-12-03 11:30:00,85.4,85.51,85.4,85.49,35220.0,71.1594,71.251,71.1594,71.2343,35220.0
2020-12-03 11:40:00,85.49,85.49,85.37,85.37,25676.0,71.2343,71.2343,71.1344,71.1344,25676.0
2020-12-03 11:50:00,85.38,85.39,85.31,85.32,37604.0,71.1427,71.151,71.0844,71.0927,37604.0
2020-12-03 12:00:00,85.31,85.44,85.25,85.31,96984.0,71.0844,71.1927,71.0344,71.0844,96984.0
2020-12-03 12:10:00,85.33,85.34,85.23,85.33,44304.0,71.101,71.1094,71.0177,71.101,44304.0
2020-12-03 12:20:00,85.34,85.39,85.29,85.37,33608.0,71.1094,71.151,71.0677,71.1344,33608.0
2020-12-03 12:30:00,85.36,85.42,85.29,85.3,54592.0,71.126,71.176,71.0677,71.076,54592.0
2020-12-03 12:40:00,85.3,85.3,85.24,85.27,26027.0,71.076,71.076,71.026,71.051,26027.0
2020-12-03 12:50:00,85.27,85.39,85.25,85.37,49007.0,71.051,71.151,71.0344,71.1344,49007.0
2020-12-03 13:00:00,85.37,85.38,85.22,85.26,37650.0,71.1344,71.1427,71.0094,71.0427,37650.0
2020-12-03 13:10:00,85.26,85.26,85.19,85.21,22430.0,71.0427,71.0427,70.9844,71.001,22430.0
2020-12-03 13:20:00,85.22,85.26,85.19,85.24,27072.0,71.0094,71.0427,70.9844,71.026,27072.0
2020-12-03 13:30:00,85.23,85.25,85.14,85.17,61902.0,71.0177,71.0344,70.9427,70.9677,61902.0
2020-12-03 13:40:00,85.16,85.2,85.1,85.19,39192.0,70.9594,70.9927,70.9094,70.9844,39192.0
2020-12-03 13:50:00,85.17,85.2,85.08,85.1,30651.0,70.9677,70.9927,70.8927,70.9094,30651.0
2020-12-03 14:00:00,85.1,85.17,85.09,85.16,34935.0,70.9094,70.9677,70.901,70.9594,34935.0
2020-12-03 14:10:00,85.15,85.19,85.1,85.17,46280.0,70.951,70.9844,70.9094,70.9677,46280.0
2020-12-03 14:20:00,85.16,85.24,85.11,85.14,65061.0,70.9594,71.026,70.9177,70.9427,65061.0
2020-12-03 14:30:00,85.12,85.24,85.12,85.22,33895.0,70.926,71.026,70.926,71.0094,33895.0
2020-12-03 14:40:00,85.21,85.31,85.21,85.29,32874.0,71.001,71.0844,71.001,71.0677,32874.0
2020-12-03 14:50:00,85.31,85.41,85.29,85.38,43149.0,71.0844,71.1677,71.0677,71.1427,43149.0
2020-12-03 15:00:00,85.39,85.41,85.33,85.34,92425.0,71.151,71.1677,71.101,71.1094,92425.0
2020-12-03 15:10:00,85.34,85.49,85.33,85.48,69032.0,71.1094,71.2343,71.101,71.226,69032.0
2020-12-03 15:20:00,85.47,85.51,85.44,85.49,60407.0,71.2177,71.251,71.1927,71.2343,60407.0
2020-12-03 15:30:00,85.5,85.55,85.23,85.25,115434.0,71.2427,71.2843,71.0177,71.0344,115434.0
2020-12-03 15:40:00,85.25,85.27,84.95,85.22,147636.0,71.0344,71.051,70.7844,71.0094,147636.0
2020-12-03 15:50:00,85.21,85.23,84.81,85.13,511454.0,71.001,71.0177,70.6677,70.9344,511454.0
2020-12-04 09:30:00,85.49,85.98,85.49,85.8,156596.0,71.2343,71.6426,71.2343,71.4927,156596.0
2020-12-04 09:40:00,85.78,86.09,85.75,85.95,94741.0,71.476,71.7343,71.451,71.6176,94741.0
2020-12-04 09:50:00,85.97,86.04,85.78,86.01,69415.0,71.6343,71.6926,71.476,71.6676,69415.0
2020-12-04 10:00:00,86.0,86.15,85.96,86.13,35045.0,71.6593,71.7843,71.626,71.7676,35045.0
2020-12-04 10:10:00,86.12,86.12,85.86,85.89,57888.0,71.7593,71.7593,71.5426,71.5676,57888.0
2020-12-04 10:20:00,85.9,86.13,85.88,86.13,43298.0,71.576,71.7676,71.5593,71.7676,43298.0
2020-12-04 10:30:00,86.14,86.22,86.07,86.14,61805.0,71.776,71.8426,71.7176,71.776,61805.0
2020-12-04 10:40:00,86.13,86.22,86.03,86.06,46092.0,71.7676,71.8426,71.6843,71.7093,46092.0
2020-12-04 10:50:00,86.07,86.23,86.02,86.23,61418.0,71.7176,71.8509,71.676,71.8509,61418.0
2020-12-04 11:00:00,86.24,86.29,86.15,86.16,60789.0,71.8593,71.9009,71.7843,71.7926,60789.0
2020-12-04 11:10:00,86.16,86.29,86.15,86.25,49377.0,71.7926,71.9009,71.7843,71.8676,49377.0
2020-12-04 11:20:00,86.24,86.3,86.22,86.25,35429.0,71.8593,71.9093,71.8426,71.8676,35429.0
2020-12-04 11:30:00,86.26,86.29,86.15,86.16,34733.0,71.8759,71.9009,71.7843,71.7926,34733.0
2020-12-04 11:40:00,86.16,86.19,86.08,86.13,28523.0,71.7926,71.8176,71.726,71.7676,28523.0
2020-12-04 11:50:00,86.14,86.17,86.02,86.04,26417.0,71.776,71.801,71.676,71.6926,26417.0
2020-12-04 12:00:00,86.04,86.05,85.99,86.0,32941.0,71.6926,71.701,71.651,71.6593,32941.0
2020-12-04 12:10:00,86.0,86.03,85.87,85.9,83203.0,71.6593,71.6843,71.551,71.576,83203.0
2020-12-04 12:20:00,85.89,86.0,85.84,85.97,54551.0,71.5676,71.6593,71.526,71.6343,54551.0
2020-12-04 12:30:00,85.99,86.0,85.87,85.91,41740.0,71.651,71.6593,71.551,71.5843,41740.0
2020-12-04 12:40:00,85.92,85.97,85.89,85.94,32056.0,71.5926,71.6343,71.5676,71.6093,32056.0
2020-12-04 12:50:00,85.93,85.94,85.84,85.86,31608.0,71.601,71.6093,71.526,71.5426,31608.0
2020-12-04 13:00:00,85.86,85.88,85.78,85.87,40115.0,71.5426,71.5593,71.476,71.551,40115.0
2020-12-04 13:10:00,85.88,85.98,85.88,85.95,42625.0,71.5593,71.6426,71.5593,71.6176,42625.0
2020-12-04 13:20:00,85.94,85.97,85.9,85.95,23016.0,71.6093,71.6343,71.576,71.6176,23016.0
2020-12-04 13:30:00,85.96,86.02,85.94,86.0,41372.0,71.626,71.676,71.6093,71.6593,41372.0
2020-12-04 13:40:00,85.99,86.0,85.92,85.97,33431.0,71.651,71.6593,71.5926,71.6343,33431.0
2020-12-04 13:50:00,85.97,85.99,85.93,85.95,28281.0,71.6343,71.651,71.601,71.6176,28281.0
2020-12-04 14:00:00,85.95,86.03,85.92,85.98,48023.0,71.6176,71.6843,71.5926,71.6426,48023.0
2020-12-04 14:10:00,85.98,86.04,85.96,85.98,66468.0,71.6426,71.6926,71.626,71.6426,66468.0
2020-12-04 14:20:00,85.97,86.03,85.92,85.98,52578.0,71.6343,71.6843,71.5926,71.6426,52578.0
2020-12-04 14:30:00,85.97,86.03,85.94,85.99,39142.0,71.6343,71.6843,71.6093,71.651,39142.0
2020-12-04 14:40:00,85.98,86.17,85.98,86.14,40607.0,71.6426,71.801,71.6426,71.776,40607.0
2020-12-04 14:50:00,86.13,86.2,86.12,86.17,43764.0,71.7676,71.826,71.7593,71.801,43764.0
2020-12-04 15:00:00,86.18,86.24,86.14,86.23,53297.0,71.8093,71.8593,71.776,71.8509,53297.0
2020-12-04 15:10:00,86.23,86.28,86.19,86.28,190626.0,71.8509,71.8926,71.8176,71.8926,190626.0
2020-12-04 15:20:00,86.27,86.32,86.23,86.28,62774.0,71.8843,71.9259,71.8509,71.8926,62774.0
2020-12-04 15:30:00,86.28,86.38,86.25,86.35,50630.0,71.8926,71.9759,71.8676,71.9509,50630.0
2020-12-04 15:40:00,86.34,86.44,86.29,86.37,195933.0,71.9426,72.0259,71.9009,71.9676,195933.0
2020-12-04 15:50:00,86.37,86.43,86.29,86.42,338740.0,71.9676,72.0176,71.9009,72.0093,338740.0
2020-12-07 09:30:00,86.21,86.49,86.14,86.26,147890.0,71.8343,72.0676,71.776,71.8759,147890.0
2020-12-07 09:40:00,86.24,86.3,86.05,86.07,87317.0,71.8593,71.9093,71.701,71.7176,87317.0
2020-12-07 09:50:00,86.05,86.12,85.89,86.12,67085.0,71.701,71.7593,71.5676,71.7593,67085.0
2020-12-07 10:00:00,86.1,86.2,86.04,86.13,40631.0,71.7426,71.826,71.6926,71.7676,40631.0
2020-12-07 10:10:00,86.13,86.23,86.05,86.09,31721.0,71.7676,71.8509,71.701,71.7343,31721.0
2020-12-07 10:20:00,86.07,86.2,85.97,86.03,93929.0,71.7176,71.826,71.6343,71.6843,93929.0
2020-12-07 10:30:00,86.03,86.09,85.99,86.01,51656.0,71.6843,71.7343,71.651,71.6676,51656.0
2020-12-07 10:40:00,86.0,86.06,85.97,86.05,54952.0,71.6593,71.7093,71.6343,71.701,54952.0
2020-12-07 10:50:00,86.04,86.13,86.02,86.1,45316.0,71.6926,71.7676,71.676,71.7426,45316.0
2020-12-07 11:00:00,86.09,86.19,86.03,86.07,31052.0,71.7343,71.8176,71.6843,71.7176,31052.0
2020-12-07 11:10:00,86.06,86.09,86.01,86.06,32035.0,71.7093,71.7343,71.6676,71.7093,32035.0
2020-12-07 11:20:00,86.07,86.08,85.92,85.95,67346.0,71.7176,71.726,71.5926,71.6176,67346.0
2020-12-07 11:30:00,85.95,85.95,85.84,85.93,29930.0,71.6176,71.6176,71.526,71.601,29930.0
2020-12-07 11:40:00,85.94,85.95,85.82,85.88,22792.0,71.6093,71.6176,71.5093,71.5593,22792.0
2020-12-07 11:50:00,85.87,85.87,85.7,85.84,47569.0,71.551,71.551,71.4093,71.526,47569.0
2020-12-07 12:00:00,85.82,85.9,85.8,85.88,27690.0,71.5093,71.576,71.4927,71.5593,27690.0
2020-12-07 12:10:00,85.89,85.92,85.83,85.9,30782.0,71.5676,71.5926,71.5176,71.576,30782.0
2020-12-07 12:20:00,85.89,85.94,85.83,85.84,48471.0,71.5676,71.6093,71.5176,71.526,48471.0
2020-12-07 12:30:00,85.84,85.9,85.82,85.87,30397.0,71.526,71.576,71.5093,71.551,30397.0
2020-12-07 12:40:00,85.87,85.88,85.83,85.86,23277.0,71.551,71.5593,71.5176,71.5426,23277.0
2020-12-07 12:50:00,85.86,85.93,85.84,85.92,18182.0,71.5426,71.601,71.526,71.5926,18182.0
2020-12-07 13:00:00,85.9,85.92,85.74,85.76,18063.0,71.576,71.5926,71.4427,71.4593,18063.0
2020-12-07 13:10:00,85.75,85.78,85.67,85.71,27171.0,71.451,71.476,71.3843,71.4177,27171.0
2020-12-07 13:20:00,85.7,85.75,85.66,85.66,16754.0,71.4093,71.451,71.376,71.376,16754.0
2020-12-07 13:30:00,85.65,85.75,85.64,85.73,47158.0,71.3677,71.451,71.3593,71.4343,47158.0
2020-12-07 13:40:00,85.73,85.8,85.7,85.77,33145.0,71.4343,71.4927,71.4093,71.4677,33145.0
2020-12-07 13:50:00,85.77,85.82,85.76,85.78,32661.0,71.4677,71.5093,71.4593,71.476,32661.0
2020-12-07 14:00:00,85.77,85.78,85.63,85.75,36217.0,71.4677,71.476,71.351,71.451,36217.0
2020-12-07 14:10:00,85.75,85.75,85.62,85.63,25812.0,71.451,71.451,71.3427,71.351,25812.0
2020-12-07 14:20:00,85.64,85.68,85.63,85.66,24361.0,71.3593,71.3927,71.351,71.376,24361.0
2020-12-07 14:30:00,85.66,85.73,85.65,85.69,36123.0,71.376,71.4343,71.3677,71.401,36123.0
2020-12-07 14:40:00,85.69,85.78,85.68,85.74,36177.0,71.401,71.476,71.3927,71.4427,36177.0
2020-12-07 14:50:00,85.74,85.79,85.7,85.7,32415.0,71.4427,71.4843,71.4093,71.4093,32415.0
2020-12-07 15:00:00,85.7,85.77,85.61,85.62,49353.0,71.4093,71.4677,71.3343,71.3427,49353.0
2020-12-07 15:10:00,85.61,85.66,85.59,85.64,64632.0,71.3343,71.376,71.3177,71.3593,64632.0
2020-12-07 15:20:00,85.64,85.71,85.64,85.69,36418.0,71.3593,71.4177,71.3593,71.401,36418.0
2020-12-07 15:30:00,85.69,85.75,85.66,85.66,118445.0,71.401,71.451,71.376,71.376,118445.0
2020-12-07 15:40:00,85.67,85.67,85.35,85.39,112043.0,71.3843,71.3843,71.1177,71.151,112043.0
2020-12-07 15:50:00,85.39,85.72,85.38,85.65,344307.0,71.151,71.426,71.1427,71.3677,344307.0
2020-12-08 09:30:00,85.29,85.82,85.29,85.75,113517.0,71.0677,71.5093,71.0677,71.451,113517.0
2020-12-08 09:40:00,85.74,85.74,85.49,85.61,58687.0,71.4427,71.4427,71.2343,71.3343,58687.0
2020-12-08 09:50:00,85.62,85.69,85.52,85.55,80863.0,71.3427,71.401,71.2593,71.2843,80863.0
2020-12-08 10:00:00,85.56,85.66,85.4,85.64,81836.0,71.2927,71.376,71.1594,71.3593,81836.0
2020-12-08 10:10:00,85.64,85.71,85.49,85.49,43681.0,71.3593,71.4177,71.2343,71.2343,43681.0
2020-12-08 10:20:00,85.51,85.53,85.37,85.5,30702.0,71.251,71.2677,71.1344,71.2427,30702.0
2020-12-08 10:30:00,85.5,85.6,85.45,85.54,42953.0,71.2427,71.326,71.201,71.276,42953.0
2020-12-08 10:40:00,85.55,85.55,85.34,85.41,32025.0,71.2843,71.2843,71.1094,71.1677,32025.0
2020-12-08 10:50:00,85.42,85.44,85.29,85.44,67647.0,71.176,71.1927,71.0677,71.1927,67647.0
2020-12-08 11:00:00,85.44,85.61,85.42,85.51,33763.0,71.1927,71.3343,71.176,71.251,33763.0
2020-12-08 11:10:00,85.52,85.67,85.52,85.63,34576.0,71.2593,71.3843,71.2593,71.351,34576.0
2020-12-08 11:20:00,85.61,85.68,85.59,85.65,58578.0,71.3343,71.3927,71.3177,71.3677,58578.0
2020-12-08 11:30:00,85.66,85.75,85.65,85.7,33436.0,71.376,71.451,71.3677,71.4093,33436.0
2020-12-08 11:40:00,85.71,85.79,85.65,85.77,50082.0,71.4177,71.4843,71.3677,71.4677,50082.0
2020-12-08 11:50:00,85.79,85.81,85.67,85.7,78823.0,71.4843,71.501,71.3843,71.4093,78823.0
2020-12-08 12:00:00,85.71,85.71,85.59,85.6,36917.0,71.4177,71.4177,71.3177,71.326,36917.0
2020-12-08 12:10:00,85.6,85.67,85.59,85.62,21351.0,71.326,71.3843,71.3177,71.3427,21351.0
2020-12-08 12:20:00,85.62,85.69,85.6,85.69,35608.0,71.3427,71.401,71.326,71.401,35608.0
2020-12-08 12:30:00,85.69,85.78,85.68,85.69,39270.0,71.401,71.476,71.3927,71.401,39270.0
2020-12-08 12:40:00,85.69,85.7,85.61,85.64,23335.0,71.401,71.4093,71.3343,71.3593,23335.0
2020-12-08 12:50:00,85.64,85.72,85.6,85.62,26913.0,71.3593,71.426,71.326,71.3427,26913.0
2020-12-08 13:00:00,85.63,85.68,85.58,85.58,22155.0,71.351,71.3927,71.3093,71.3093,22155.0
2020-12-08 13:10:00,85.57,85.6,85.55,85.59,24850.0,71.301,71.326,71.2843,71.3177,24850.0
2020-12-08 13:20:00,85.61,85.72,85.56,85.71,27986.0,71.3343,71.426,71.2927,71.4177,27986.0
2020-12-08 13:30:00,85.72,85.77,85.68,85.69,30338.0,71.426,71.4677,71.3927,71.401,30338.0
2020-12-08 13:40:00,85.68,85.73,85.67,85.69,18908.0,71.3927,71.4343,71.3843,71.401,18908.0
2020-12-08 13:50:00,85.7,85.7,85.52,85.54,30590.0,71.4093,71.4093,71.2593,71.276,30590.0
2020-12-08 14:00:00,85.54,85.57,85.5,85.54,34915.0,71.276,71.301,71.2427,71.276,34915.0
2020-12-08 14:10:00,85.55,85.57,85.5,85.54,40716.0,71.2843,71.301,71.2427,71.276,40716.0
2020-12-08 14:20:00,85.55,85.64,85.53,85.55,48932.0,71.2843,71.3593,71.2677,71.2843,48932.0
2020-12-08 14:30:00,85.56,85.59,85.51,85.56,34028.0,71.2927,71.3177,71.251,71.2927,34028.0
2020-12-08 14:40:00,85.56,85.58,85.48,85.49,38587.0,71.2927,71.3093,71.226,71.2343,38587.0
2020-12-08 14:50:00,85.48,85.49,85.42,85.44,66688.0,71.226,71.2343,71.176,71.1927,66688.0
2020-12-08 15:00:00,85.44,85.46,85.37,85.39,50379.0,71.1927,71.2093,71.1344,71.151,50379.0
2020-12-08 15:10:00,85.39,85.41,85.35,85.39,47161.0,71.151,71.1677,71.1177,71.151,47161.0
2020-12-08 15:20:00,85.38,85.4,85.3,85.32,41285.0,71.1427,71.1594,71.076,71.0927,41285.0
2020-12-08 15:30:00,85.31,85.37,85.27,85.34,368547.0,71.0844,71.1344,71.051,71.1094,368547.0
2020-12-08 15:40:00,85.34,85.35,85.25,85.27,70875.0,71.1094,71.1177,71.0344,71.051,70875.0
2020-12-08 15:50:00,85.26,85.41,85.26,85.37,170333.0,71.0427,71.1677,71.0427,71.1344,170333.0
2020-12-09 09:30:00,85.55,85.65,85.44,85.45,129477.0,71.2843,71.3677,71.1927,71.201,129477.0
2020-12-09 09:40:00,85.47,85.49,85.17,85.17,72109.0,71.2177,71.2343,70.9677,70.9677,72109.0
2020-12-09 09:50:00,85.16,85.16,84.85,84.89,132930.0,70.9594,70.9594,70.7011,70.7344,132930.0
2020-12-09 10:00:00,84.89,84.99,84.81,84.85,62747.0,70.7344,70.8177,70.6677,70.7011,62747.0
2020-12-09 10:10:00,84.84,84.86,84.54,84.7,54120.0,70.6927,70.7094,70.4428,70.5761,54120.0
2020-12-09 10:20:00,84.69,84.87,84.66,84.79,43121.0,70.5677,70.7177,70.5427,70.6511,43121.0
2020-12-09 10:30:00,84.79,84.87,84.77,84.81,43751.0,70.6511,70.7177,70.6344,70.6677,43751.0
2020-12-09 10:40:00,84.81,84.84,84.62,84.65,34620.0,70.6677,70.6927,70.5094,70.5344,34620.0
2020-12-09 10:50:00,84.64,84.64,84.47,84.52,57543.0,70.5261,70.5261,70.3844,70.4261,57543.0
2020-12-09 11:00:00,84.52,84.63,84.43,84.5,55989.0,70.4261,70.5178,70.3511,70.4094,55989.0
2020-12-09 11:10:00,84.5,84.52,84.4,84.41,26364.0,70.4094,70.4261,70.3261,70.3344,26364.0
2020-12-09 11:20:00,84.42,84.51,84.38,84.47,100253.0,70.3428,70.4178,70.3094,70.3844,100253.0
2020-12-09 11:30:00,84.48,84.54,84.41,84.51,44472.0,70.3928,70.4428,70.3344,70.4178,44472.0
2020-12-09 11:40:00,84.5,84.61,84.48,84.58,150884.0,70.4094,70.5011,70.3928,70.4761,150884.0
2020-12-09 11:50:00,84.6,84.72,84.52,84.72,309760.0,70.4928,70.5927,70.4261,70.5927,309760.0
2020-12-09 12:00:00,84.71,84.72,84.61,84.67,27147.0,70.5844,70.5927,70.5011,70.5511,27147.0
2020-12-09 12:10:00,84.67,84.76,84.64,84.76,28578.0,70.5511,70.6261,70.5261,70.6261,28578.0
2020-12-09 12:20:00,84.76,84.78,84.68,84.74,33618.0,70.6261,70.6427,70.5594,70.6094,33618.0
2020-12-09 12:30:00,84.75,84.75,84.6,84.63,47220.0,70.6177,70.6177,70.4928,70.5178,47220.0
2020-12-09 12:40:00,84.61,84.61,84.53,84.57,26329.0,70.5011,70.5011,70.4344,70.4678,26329.0
2020-12-09 12:50:00,84.56,84.73,84.52,84.71,45275.0,70.4594,70.6011,70.4261,70.5844,45275.0
2020-12-09 13:00:00,84.7,84.71,84.52,84.67,172029.0,70.5761,70.5844,70.4261,70.5511,172029.0
2020-12-09 13:10:00,84.67,84.69,84.45,84.48,43514.0,70.5511,70.5677,70.3678,70.3928,43514.0
2020-12-09 13:20:00,84.48,84.52,84.42,84.49,63354.0,70.3928,70.4261,70.3428,70.4011,63354.0
2020-12-09 13:30:00,84.49,84.51,84.38,84.44,96677.0,70.4011,70.4178,70.3094,70.3594,96677.0
2020-12-09 13:40:00,84.43,84.55,84.39,84.54,51746.0,70.3511,70.4511,70.3178,70.4428,51746.0
2020-12-09 13:50:00,84.54,84.54,84.28,84.31,33080.0,70.4428,70.4428,70.2261,70.2511,33080.0
2020-12-09 14:00:00,84.33,84.57,84.33,84.5,50501.0,70.2678,70.4678,70.2678,70.4094,50501.0
2020-12-09 14:10:00,84.51,84.56,84.46,84.5,49462.0,70.4178,70.4594,70.3761,70.4094,49462.0
2020-12-09 14:20:00,84.5,84.67,84.47,84.67,50958.0,70.4094,70.5511,70.3844,70.5511,50958.0
2020-12-09 14:30:00,84.65,84.68,84.47,84.47,46549.0,70.5344,70.5594,70.3844,70.3844,46549.0
2020-12-09 14:40:00,84.48,84.58,84.39,84.57,77846.0,70.3928,70.4761,70.3178,70.4678,77846.0
2020-12-09 14:50:00,84.58,84.59,84.49,84.55,87986.0,70.4761,70.4844,70.4011,70.4511,87986.0
2020-12-09 15:00:00,84.56,84.73,84.49,84.72,80974.0,70.4594,70.6011,70.4011,70.5927,80974.0
2020-12-09 15:10:00,84.72,84.81,84.64,84.71,74958.0,70.5927,70.6677,70.5261,70.5844,74958.0
2020-12-09 15:20:00,84.72,84.81,84.66,84.69,64792.0,70.5927,70.6677,70.5427,70.5677,64792.0
2020-12-09 15:30:00,84.68,84.83,84.68,84.81,94922.0,70.5594,70.6844,70.5594,70.6677,94922.0
2020-12-09 15:40:00,84.82,84.98,84.81,84.85,316153.0,70.6761,70.8094,70.6677,70.7011,316153.0
2020-12-09 15:50:00,84.87,84.99,84.77,84.83,368146.0,70.7177,70.8177,70.6344,70.6844,368146.0
2020-12-10 09:30:00,84.41,84.9,84.32,84.85,200968.0,70.3344,70.7427,70.2594,70.7011,200968.0
2020-12-10 09:40:00,84.86,85.02,84.52,84.62,68883.0,70.7094,70.8427,70.4261,70.5094,68883.0
2020-12-10 09:50:00,84.65,84.84,84.65,84.67,53219.0,70.5344,70.6927,70.5344,70.5511,53219.0
2020-12-10 10:00:00,84.66,84.74,84.45,84.46,46956.0,70.5427,70.6094,70.3678,70.3761,46956.0
2020-12-10 10:10:00,84.48,84.5,84.33,84.45,107957.0,70.3928,70.4094,70.2678,70.3678,107957.0
2020-12-10 10:20:00,84.44,84.52,84.42,84.49,83666.0,70.3594,70.4261,70.3428,70.4011,83666.0
2020-12-10 10:30:00,84.48,84.54,84.36,84.54,44705.0,70.3928,70.4428,70.2928,70.4428,44705.0
2020-12-10 10:40:00,84.54,84.56,84.43,84.48,40246.0,70.4428,70.4594,70.3511,70.3928,40246.0
2020-12-10 10:50:00,84.5,84.66,84.5,84.63,35986.0,70.4094,70.5427,70.4094,70.5178,35986.0
2020-12-10 11:00:00,84.64,84.67,84.51,84.52,52871.0,70.5261,70.5511,70.4178,70.4261,52871.0
2020-12-10 11:10:00,84.52,84.67,84.47,84.67,21249.0,70.4261,70.5511,70.3844,70.5511,21249.0
2020-12-10 11:20:00,84.69,84.7,84.58,84.59,31127.0,70.5677,70.5761,70.4761,70.4844,31127.0
2020-12-10 11:30:00,84.59,84.64,84.48,84.62,36886.0,70.4844,70.5261,70.3928,70.5094,36886.0
2020-12-10 11:40:00,84.59,84.62,84.52,84.55,71644.0,70.4844,70.5094,70.4261,70.4511,71644.0
2020-12-10 11:50:00,84.55,84.63,84.5,84.58,84692.0,70.4511,70.5178,70.4094,70.4761,84692.0
2020-12-10 12:00:00,84.58,84.69,84.55,84.65,29181.0,70.4761,70.5677,70.4511,70.5344,29181.0
2020-12-10 12:10:00,84.65,84.67,84.53,84.56,35907.0,70.5344,70.5511,70.4344,70.4594,35907.0
2020-12-10 12:20:00,84.56,84.58,84.49,84.52,52156.0,70.4594,70.4761,70.4011,70.4261,52156.0
2020-12-10 12:30:00,84.51,84.53,84.48,84.51,23260.0,70.4178,70.4344,70.3928,70.4178,23260.0
2020-12-10 12:40:00,84.53,84.54,84.43,84.46,32981.0,70.4344,70.4428,70.3511,70.3761,32981.0
2020-12-10 12:50:00,84.45,84.48,84.38,84.45,49281.0,70.3678,70.3928,70.3094,70.3678,49281.0
2020-12-10 13:00:00,84.45,84.53,84.4,84.52,37008.0,70.3678,70.4344,70.3261,70.4261,37008.0
2020-12-10 13:10:00,84.5,84.64,84.49,84.61,32363.0,70.4094,70.5261,70.4011,70.5011,32363.0
2020-12-10 13:20:00,84.61,84.68,84.58,84.64,63760.0,70.5011,70.5594,70.4761,70.5261,63760.0
2020-12-10 13:30:00,84.64,84.66,84.53,84.63,68811.0,70.5261,70.5427,70.4344,70.5178,68811.0
2020-12-10 13:40:00,84.63,84.64,84.52,84.53,30167.0,70.5178,70.5261,70.4261,70.4344,30167.0
2020-12-10 13:50:00,84.55,84.57,84.41,84.42,32738.0,70.4511,70.4678,70.3344,70.3428,32738.0
2020-12-10 14:00:00,84.43,84.47,84.37,84.42,52277.0,70.3511,70.3844,70.3011,70.3428,52277.0
2020-12-10 14:10:00,84.41,84.41,84.19,84.22,79839.0,70.3344,70.3344,70.1511,70.1761,79839.0
2020-12-10 14:20:00,84.24,84.27,84.16,84.22,33899.0,70.1928,70.2178,70.1261,70.1761,33899.0
2020-12-10 14:30:00,84.23,84.36,84.18,84.35,36505.0,70.1845,70.2928,70.1428,70.2844,36505.0
2020-12-10 14:40:00,84.35,84.35,84.27,84.29,30204.0,70.2844,70.2844,70.2178,70.2344,30204.0
2020-12-10 14:50:00,84.29,84.4,84.29,84.34,46979.0,70.2344,70.3261,70.2344,70.2761,46979.0
2020-12-10 15:00:00,84.34,84.46,84.34,84.43,78508.0,70.2761,70.3761,70.2761,70.3511,78508.0
2020-12-10 15:10:00,84.44,84.55,84.43,84.52,47316.0,70.3594,70.4511,70.3511,70.4261,47316.0
2020-12-10 15:20:00,84.51,84.55,84.44,84.52,152168.0,70.4178,70.4511,70.3594,70.4261,152168.0
2020-12-10 15:30:00,84.53,84.56,84.38,84.44,132438.0,70.4344,70.4594,70.3094,70.3594,132438.0
2020-12-10 15:40:00,84.41,84.54,84.41,84.53,78591.0,70.3344,70.4428,70.3344,70.4344,78591.0
2020-12-10 15:50:00,84.54,84.62,84.45,84.47,299268.0,70.4428,70.5094,70.3678,70.3844,299268.0
2020-12-11 09:30:00,84.06,84.57,84.05,84.47,167051.0,70.0428,70.4678,70.0345,70.3844,167051.0
2020-12-11 09:40:00,84.49,84.5,84.14,84.18,80069.0,70.4011,70.4094,70.1095,70.1428,80069.0
2020-12-11 09:50:00,84.16,84.27,84.05,84.21,150783.0,70.1261,70.2178,70.0345,70.1678,150783.0
2020-12-11 10:00:00,84.2,84.46,84.18,84.37,47506.0,70.1595,70.3761,70.1428,70.3011,47506.0
2020-12-11 10:10:00,84.37,84.38,84.24,84.33,77961.0,70.3011,70.3094,70.1928,70.2678,77961.0
2020-12-11 10:20:00,84.33,84.33,84.0,84.0,58502.0,70.2678,70.2678,69.9928,69.9928,58502.0
2020-12-11 10:30:00,84.01,84.09,83.96,84.03,50653.0,70.0011,70.0678,69.9595,70.0178,50653.0
2020-12-11 10:40:00,84.03,84.09,83.99,84.04,42645.0,70.0178,70.0678,69.9845,70.0261,42645.0
2020-12-11 10:50:00,84.03,84.05,83.9,84.0,42265.0,70.0178,70.0345,69.9095,69.9928,42265.0
2020-12-11 11:00:00,83.99,84.19,83.97,84.14,221806.0,69.9845,70.1511,69.9678,70.1095,221806.0
2020-12-11 11:10:00,84.14,84.19,83.94,83.94,73309.0,70.1095,70.1511,69.9428,69.9428,73309.0
2020-12-11 11:20:00,83.94,84.03,83.87,84.03,50994.0,69.9428,70.0178,69.8845,70.0178,50994.0
2020-12-11 11:30:00,84.03,84.05,83.87,83.9,78585.0,70.0178,70.0345,69.8845,69.9095,78585.0
2020-12-11 11:40:00,83.91,83.95,83.8,83.87,99342.0,69.9178,69.9511,69.8262,69.8845,99342.0
2020-12-11 11:50:00,83.87,83.94,83.85,83.91,71409.0,69.8845,69.9428,69.8678,69.9178,71409.0
2020-12-11 12:00:00,83.91,83.95,83.83,83.83,121790.0,69.9178,69.9511,69.8512,69.8512,121790.0
2020-12-11 12:10:00,83.83,83.83,83.61,83.62,79758.0,69.8512,69.8512,69.6678,69.6762,79758.0
2020-12-11 12:20:00,83.59,83.75,83.57,83.74,33613.0,69.6512,69.7845,69.6345,69.7762,33613.0
2020-12-11 12:30:00,83.73,83.81,83.72,83.74,42415.0,69.7678,69.8345,69.7595,69.7762,42415.0
2020-12-11 12:40:00,83.73,83.81,83.73,83.8,28883.0,69.7678,69.8345,69.7678,69.8262,28883.0
2020-12-11 12:50:00,83.8,83.94,83.8,83.92,40009.0,69.8262,69.9428,69.8262,69.9261,40009.0
2020-12-11 13:00:00,83.92,83.92,83.85,83.9,76407.0,69.9261,69.9261,69.8678,69.9095,76407.0
2020-12-11 13:10:00,83.89,83.94,83.86,83.92,38933.0,69.9011,69.9428,69.8762,69.9261,38933.0
2020-12-11 13:20:00,83.91,84.02,83.87,84.02,21948.0,69.9178,70.0095,69.8845,70.0095,21948.0
2020-12-11 13:30:00,84.02,84.07,83.99,83.99,56178.0,70.0095,70.0511,69.9845,69.9845,56178.0
2020-12-11 13:40:00,83.99,84.01,83.91,83.98,29109.0,69.9845,70.0011,69.9178,69.9761,29109.0
2020-12-11 13:50:00,83.98,84.12,83.95,84.08,38049.0,69.9761,70.0928,69.9511,70.0595,38049.0
2020-12-11 14:00:00,84.09,84.13,84.02,84.06,27561.0,70.0678,70.1011,70.0095,70.0428,27561.0
2020-12-11 14:10:00,84.06,84.06,83.97,84.06,29892.0,70.0428,70.0428,69.9678,70.0428,29892.0
2020-12-11 14:20:00,84.04,84.06,83.96,84.01,58738.0,70.0261,70.0428,69.9595,70.0011,58738.0
2020-12-11 14:30:00,84.01,84.08,84.0,84.07,40928.0,70.0011,70.0595,69.9928,70.0511,40928.0
2020-12-11 14:40:00,84.07,84.16,84.06,84.16,33267.0,70.0511,70.1261,70.0428,70.1261,33267.0
2020-12-11 14:50:00,84.15,84.16,84.07,84.08,118607.0,70.1178,70.1261,70.0511,70.0595,118607.0
2020-12-11 15:00:00,84.09,84.12,84.02,84.05,38784.0,70.0678,70.0928,70.0095,70.0345,38784.0
2020-12-11 15:10:00,84.05,84.19,84.03,84.19,202261.0,70.0345,70.1511,70.0178,70.1511,202261.0
2020-12-11 15:20:00,84.19,84.24,84.17,84.21,69912.0,70.1511,70.1928,70.1345,70.1678,69912.0
2020-12-11 15:30:00,84.21,84.4,84.2,84.38,125048.0,70.1678,70.3261,70.1595,70.3094,125048.0
2020-12-11 15:40:00,84.38,84.42,84.32,84.33,75810.0,70.3094,70.3428,70.2594,70.2678,75810.0
2020-12-11 15:50:00,84.34,84.45,84.33,84.38,158129.0,70.2761,70.3678,70.2678,70.3094,158129.0
2020-12-14 09:30:00,85.06,85.55,85.06,85.55,241263.0,70.876,71.2843,70.876,71.2843,241263.0
2020-12-14 09:40:00,85.55,85.64,85.46,85.58,135742.0,71.2843,71.3593,71.2093,71.3093,135742.0
2020-12-14 09:50:00,85.55,85.68,85.49,85.49,119767.0,71.2843,71.3927,71.2343,71.2343,119767.0
2020-12-14 10:00:00,85.48,85.61,85.44,85.46,77757.0,71.226,71.3343,71.1927,71.2093,77757.0
2020-12-14 10:10:00,85.46,85.47,85.21,85.24,103639.0,71.2093,71.2177,71.001,71.026,103639.0
2020-12-14 10:20:00,85.23,85.46,85.22,85.45,153388.0,71.0177,71.2093,71.0094,71.201,153388.0
2020-12-14 10:30:00,85.44,85.45,85.17,85.17,105352.0,71.1927,71.201,70.9677,70.9677,105352.0
2020-12-14 10:40:00,85.17,85.19,84.89,84.9,108821.0,70.9677,70.9844,70.7344,70.7427,108821.0
2020-12-14 10:50:00,84.89,85.0,84.84,84.85,105258.0,70.7344,70.8261,70.6927,70.7011,105258.0
2020-12-14 11:00:00,84.84,84.97,84.73,84.73,103038.0,70.6927,70.8011,70.6011,70.6011,103038.0
2020-12-14 11:10:00,84.73,84.78,84.62,84.7,71471.0,70.6011,70.6427,70.5094,70.5761,71471.0
2020-12-14 11:20:00,84.72,84.74,84.27,84.42,71317.0,70.5927,70.6094,70.2178,70.3428,71317.0
2020-12-14 11:30:00,84.43,84.56,84.38,84.43,83230.0,70.3511,70.4594,70.3094,70.3511,83230.0
2020-12-14 11:40:00,84.44,84.48,84.33,84.47,41968.0,70.3594,70.3928,70.2678,70.3844,41968.0
2020-12-14 11:50:00,84.46,84.57,84.42,84.48,65638.0,70.3761,70.4678,70.3428,70.3928,65638.0
2020-12-14 12:00:00,84.48,84.52,84.42,84.49,41865.0,70.3928,70.4261,70.3428,70.4011,41865.0
2020-12-14 12:10:00,84.49,84.55,84.37,84.38,32588.0,70.4011,70.4511,70.3011,70.3094,32588.0
2020-12-14 12:20:00,84.39,84.55,84.37,84.55,28465.0,70.3178,70.4511,70.3011,70.4511,28465.0
2020-12-14 12:30:00,84.55,84.6,84.5,84.53,36561.0,70.4511,70.4928,70.4094,70.4344,36561.0
2020-12-14 12:40:00,84.52,84.54,84.38,84.38,20119.0,70.4261,70.4428,70.3094,70.3094,20119.0
2020-12-14 12:50:00,84.39,84.47,84.36,84.47,40921.0,70.3178,70.3844,70.2928,70.3844,40921.0
2020-12-14 13:00:00,84.48,84.5,84.38,84.4,32023.0,70.3928,70.4094,70.3094,70.3261,32023.0
2020-12-14 13:10:00,84.38,84.43,84.33,84.36,55040.0,70.3094,70.3511,70.2678,70.2928,55040.0
2020-12-14 13:20:00,84.37,84.43,84.32,84.36,42710.0,70.3011,70.3511,70.2594,70.2928,42710.0
2020-12-14 13:30:00,84.36,84.46,84.35,84.45,34678.0,70.2928,70.3761,70.2844,70.3678,34678.0
2020-12-14 13:40:00,84.44,84.46,84.29,84.34,42989.0,70.3594,70.3761,70.2344,70.2761,42989.0
2020-12-14 13:50:00,84.33,84.4,84.29,84.32,66825.0,70.2678,70.3261,70.2344,70.2594,66825.0
2020-12-14 14:00:00,84.33,84.37,84.23,84.28,29634.0,70.2678,70.3011,70.1845,70.2261,29634.0
2020-12-14 14:10:00,84.29,84.29,84.19,84.28,29788.0,70.2344,70.2344,70.1511,70.2261,29788.0
2020-12-14 14:20:00,84.27,84.27,84.14,84.16,53862.0,70.2178,70.2178,70.1095,70.1261,53862.0
2020-12-14 14:30:00,84.17,84.17,84.08,84.16,63280.0,70.1345,70.1345,70.0595,70.1261,63280.0
2020-12-14 14:40:00,84.15,84.34,84.15,84.32,24974.0,70.1178,70.2761,70.1178,70.2594,24974.0
2020-12-14 14:50:00,84.34,84.39,84.31,84.34,51160.0,70.2761,70.3178,70.2511,70.2761,51160.0
2020-12-14 15:00:00,84.33,84.34,84.24,84.33,54481.0,70.2678,70.2761,70.1928,70.2678,54481.0
2020-12-14 15:10:00,84.32,84.38,84.25,84.26,38448.0,70.2594,70.3094,70.2011,70.2095,38448.0
2020-12-14 15:20:00,84.26,84.29,84.14,84.16,45884.0,70.2095,70.2344,70.1095,70.1261,45884.0
2020-12-14 15:30:00,84.15,84.16,83.96,83.98,65004.0,70.1178,70.1261,69.9595,69.9761,65004.0
2020-12-14 15:40:00,83.98,84.15,83.97,84.15,128268.0,69.9761,70.1178,69.9678,70.1178,128268.0
2020-12-14 15:50:00,84.17,84.2,83.99,84.0,148438.0,70.1345,70.1595,69.9845,69.9928,148438.0
2020-12-15 09:30:00,84.5,84.56,83.86,83.99,132470.0,70.4094,70.4594,69.8762,69.9845,132470.0
2020-12-15 09:40:00,84.02,84.11,83.87,84.1,59118.0,70.0095,70.0845,69.8845,70.0761,59118.0
2020-12-15 09:50:00,84.12,84.12,83.84,83.97,40038.0,70.0928,70.0928,69.8595,69.9678,40038.0
2020-12-15 10:00:00,83.97,84.42,83.87,84.38,128415.0,69.9678,70.3428,69.8845,70.3094,128415.0
2020-12-15 10:10:00,84.4,84.67,84.39,84.51,75689.0,70.3261,70.5511,70.3178,70.4178,75689.0
2020-12-15 10:20:00,84.53,84.56,84.37,84.44,48698.0,70.4344,70.4594,70.3011,70.3594,48698.0
2020-12-15 10:30:00,84.46,84.69,84.43,84.52,73574.0,70.3761,70.5677,70.3511,70.4261,73574.0
2020-12-15 10:40:00,84.52,84.63,84.44,84.57,48695.0,70.4261,70.5178,70.3594,70.4678,48695.0
2020-12-15 10:50:00,84.58,84.68,84.54,84.66,53530.0,70.4761,70.5594,70.4428,70.5427,53530.0
2020-12-15 11:00:00,84.65,84.65,84.44,84.53,58836.0,70.5344,70.5344,70.3594,70.4344,58836.0
2020-12-15 11:10:00,84.53,84.62,84.45,84.45,37024.0,70.4344,70.5094,70.3678,70.3678,37024.0
2020-12-15 11:20:00,84.44,84.56,84.4,84.54,56706.0,70.3594,70.4594,70.3261,70.4428,56706.0
2020-12-15 11:30:00,84.53,84.58,84.48,84.54,28217.0,70.4344,70.4761,70.3928,70.4428,28217.0
2020-12-15 11:40:00,84.54,84.7,84.54,84.66,26022.0,70.4428,70.5761,70.4428,70.5427,26022.0
2020-12-15 11:50:00,84.66,84.69,84.58,84.65,43902.0,70.5427,70.5677,70.4761,70.5344,43902.0
2020-12-15 12:00:00,84.65,84.68,84.59,84.61,45329.0,70.5344,70.5594,70.4844,70.5011,45329.0
2020-12-15 12:10:00,84.6,84.67,84.57,84.65,74499.0,70.4928,70.5511,70.4678,70.5344,74499.0
2020-12-15 12:20:00,84.67,84.78,84.66,84.73,17691.0,70.5511,70.6427,70.5427,70.6011,17691.0
2020-12-15 12:30:00,84.74,84.87,84.73,84.87,16110.0,70.6094,70.7177,70.6011,70.7177,16110.0
2020-12-15 12:40:00,84.87,84.95,84.84,84.94,22626.0,70.7177,70.7844,70.6927,70.7761,22626.0
2020-12-15 12:50:00,84.94,85.07,84.9,85.04,29521.0,70.7761,70.8844,70.7427,70.8594,29521.0
2020-12-15 13:00:00,85.03,85.08,84.98,85.02,41204.0,70.8511,70.8927,70.8094,70.8427,41204.0
2020-12-15 13:10:00,85.02,85.21,84.98,85.19,35383.0,70.8427,71.001,70.8094,70.9844,35383.0
2020-12-15 13:20:00,85.19,85.19,85.07,85.1,44410.0,70.9844,70.9844,70.8844,70.9094,44410.0
2020-12-15 13:30:00,85.12,85.19,85.08,85.13,42780.0,70.926,70.9844,70.8927,70.9344,42780.0
2020-12-15 13:40:00,85.12,85.15,85.06,85.14,42422.0,70.926,70.951,70.876,70.9427,42422.0
2020-12-15 13:50:00,85.14,85.27,85.11,85.25,52364.0,70.9427,71.051,70.9177,71.0344,52364.0
2020-12-15 14:00:00,85.24,85.31,85.24,85.27,36090.0,71.026,71.0844,71.026,71.051,36090.0
2020-12-15 14:10:00,85.29,85.39,85.26,85.31,48024.0,71.0677,71.151,71.0427,71.0844,48024.0
2020-12-15 14:20:00,85.31,85.35,85.26,85.3,45589.0,71.0844,71.1177,71.0427,71.076,45589.0
2020-12-15 14:30:00,85.31,85.36,85.3,85.34,32159.0,71.0844,71.126,71.076,71.1094,32159.0
2020-12-15 14:40:00,85.33,85.43,85.33,85.39,40592.0,71.101,71.1844,71.101,71.151,40592.0
2020-12-15 14:50:00,85.39,85.43,85.32,85.34,49603.0,71.151,71.1844,71.0927,71.1094,49603.0
2020-12-15 15:00:00,85.34,85.4,85.3,85.36,53204.0,71.1094,71.1594,71.076,71.126,53204.0
2020-12-15 15:10:00,85.37,85.46,85.36,85.4,70758.0,71.1344,71.2093,71.126,71.1594,70758.0
2020-12-15 15:20:00,85.4,85.47,85.26,85.27,59047.0,71.1594,71.2177,71.0427,71.051,59047.0
2020-12-15 15:30:00,85.27,85.39,85.25,85.38,83548.0,71.051,71.151,71.0344,71.1427,83548.0
2020-12-15 15:40:00,85.38,85.54,85.36,85.5,102136.0,71.1427,71.276,71.126,71.2427,102136.0
2020-12-15 15:50:00,85.5,85.76,85.5,85.75,330073.0,71.2427,71.4593,71.2427,71.451,330073.0
2020-12-16 09:30:00,85.99,86.35,85.82,86.27,140322.0,71.651,71.9509,71.5093,71.8843,140322.0
2020-12-16 09:40:00,86.28,86.46,86.24,86.33,76504.0,71.8926,72.0426,71.8593,71.9343,76504.0
2020-12-16 09:50:00,86.33,86.38,86.11,86.38,99921.0,71.9343,71.9759,71.751,71.9759,99921.0
2020-12-16 10:00:00,86.38,86.4,86.07,86.08,57997.0,71.9759,71.9926,71.7176,71.726,57997.0
2020-12-16 10:10:00,86.07,86.26,86.02,86.08,62805.0,71.7176,71.8759,71.676,71.726,62805.0
2020-12-16 10:20:00,86.06,86.11,86.02,86.04,44719.0,71.7093,71.751,71.676,71.6926,44719.0
2020-12-16 10:30:00,86.04,86.2,86.02,86.03,46351.0,71.6926,71.826,71.676,71.6843,46351.0
2020-12-16 10:40:00,86.01,86.01,85.64,85.67,45909.0,71.6676,71.6676,71.3593,71.3843,45909.0
2020-12-16 10:50:00,85.68,85.76,85.64,85.69,59264.0,71.3927,71.4593,71.3593,71.401,59264.0
2020-12-16 11:00:00,85.7,85.74,85.56,85.56,34680.0,71.4093,71.4427,71.2927,71.2927,34680.0
2020-12-16 11:10:00,85.57,85.58,85.44,85.52,37611.0,71.301,71.3093,71.1927,71.2593,37611.0
2020-12-16 11:20:00,85.53,85.62,85.52,85.57,37732.0,71.2677,71.3427,71.2593,71.301,37732.0
2020-12-16 11:30:00,85.56,85.57,85.4,85.44,47116.0,71.2927,71.301,71.1594,71.1927,47116.0
2020-12-16 11:40:00,85.44,85.56,85.42,85.53,41217.0,71.1927,71.2927,71.176,71.2677,41217.0
2020-12-16 11:50:00,85.52,85.58,85.49,85.55,31127.0,71.2593,71.3093,71.2343,71.2843,31127.0
2020-12-16 12:00:00,85.56,85.62,85.53,85.53,36962.0,71.2927,71.3427,71.2677,71.2677,36962.0
2020-12-16 12:10:00,85.52,85.56,85.46,85.48,24364.0,71.2593,71.2927,71.2093,71.226,24364.0
2020-12-16 12:20:00,85.49,85.51,85.42,85.51,31699.0,71.2343,71.251,71.176,71.251,31699.0
2020-12-16 12:30:00,85.51,85.57,85.49,85.55,60739.0,71.251,71.301,71.2343,71.2843,60739.0
2020-12-16 12:40:00,85.56,85.59,85.44,85.45,118656.0,71.2927,71.3177,71.1927,71.201,118656.0
2020-12-16 12:50:00,85.45,85.55,85.41,85.53,56609.0,71.201,71.2843,71.1677,71.2677,56609.0
2020-12-16 13:00:00,85.54,85.59,85.51,85.56,59568.0,71.276,71.3177,71.251,71.2927,59568.0
2020-12-16 13:10:00,85.56,85.58,85.51,85.53,62324.0,71.2927,71.3093,71.251,71.2677,62324.0
2020-12-16 13:20:00,85.53,85.57,85.48,85.56,75305.0,71.2677,71.301,71.226,71.2927,75305.0
2020-12-16 13:30:00,85.56,85.6,85.55,85.57,89339.0,71.2927,71.326,71.2843,71.301,89339.0
2020-12-16 13:40:00,85.58,85.63,85.56,85.63,86884.0,71.3093,71.351,71.2927,71.351,86884.0
2020-12-16 13:50:00,85.62,85.7,85.61,85.69,56868.0,71.3427,71.4093,71.3343,71.401,56868.0
2020-12-16 14:00:00,85.71,85.8,85.55,85.58,113340.0,71.4177,71.4927,71.2843,71.3093,113340.0
2020-12-16 14:10:00,85.56,85.59,85.48,85.58,68728.0,71.2927,71.3177,71.226,71.3093,68728.0
2020-12-16 14:20:00,85.58,85.71,85.54,85.68,104133.0,71.3093,71.4177,71.276,71.3927,104133.0
2020-12-16 14:30:00,85.68,85.91,85.66,85.9,81307.0,71.3927,71.5843,71.376,71.576,81307.0
2020-12-16 14:40:00,85.9,85.93,85.8,85.86,61568.0,71.576,71.601,71.4927,71.5426,61568.0
2020-12-16 14:50:00,85.86,85.94,85.83,85.86,57846.0,71.5426,71.6093,71.5176,71.5426,57846.0
2020-12-16 15:00:00,85.86,85.87,85.79,85.8,123935.0,71.5426,71.551,71.4843,71.4927,123935.0
2020-12-16 15:10:00,85.81,85.91,85.74,85.89,92871.0,71.501,71.5843,71.4427,71.5676,92871.0
2020-12-16 15:20:00,85.9,85.95,85.81,85.82,74397.0,71.576,71.6176,71.501,71.5093,74397.0
2020-12-16 15:30:00,85.81,85.89,85.7,85.78,147051.0,71.501,71.5676,71.4093,71.476,147051.0
2020-12-16 15:40:00,85.78,85.84,85.7,85.81,130324.0,71.476,71.526,71.4093,71.501,130324.0
2020-12-16 15:50:00,85.8,85.88,85.72,85.81,281270.0,71.4927,71.5593,71.426,71.501,281270.0
2020-12-17 09:30:00,86.29,86.49,85.92,86.1,122134.0,71.9009,72.0676,71.5926,71.7426,122134.0
2020-12-17 09:40:00,86.11,86.24,85.92,86.14,39744.0,71.751,71.8593,71.5926,71.776,39744.0
2020-12-17 09:50:00,86.15,86.17,86.03,86.07,60428.0,71.7843,71.801,71.6843,71.7176,60428.0
2020-12-17 10:00:00,86.08,86.38,86.04,86.36,44000.0,71.726,71.9759,71.6926,71.9593,44000.0
2020-12-17 10:10:00,86.36,86.36,86.09,86.13,50098.0,71.9593,71.9593,71.7343,71.7676,50098.0
2020-12-17 10:20:00,86.13,86.2,86.03,86.2,60559.0,71.7676,71.826,71.6843,71.826,60559.0
2020-12-17 10:30:00,86.19,86.3,86.15,86.15,45531.0,71.8176,71.9093,71.7843,71.7843,45531.0
2020-12-17 10:40:00,86.16,86.38,86.12,86.37,39096.0,71.7926,71.9759,71.7593,71.9676,39096.0
2020-12-17 10:50:00,86.36,86.49,86.35,86.48,33842.0,71.9593,72.0676,71.9509,72.0593,33842.0
2020-12-17 11:00:00,86.48,86.48,86.37,86.41,30149.0,72.0593,72.0593,71.9676,72.0009,30149.0
2020-12-17 11:10:00,86.39,86.45,86.33,86.38,44899.0,71.9843,72.0343,71.9343,71.9759,44899.0
2020-12-17 11:20:00,86.38,86.41,86.19,86.2,51306.0,71.9759,72.0009,71.8176,71.826,51306.0
2020-12-17 11:30:00,86.2,86.29,86.11,86.27,83279.0,71.826,71.9009,71.751,71.8843,83279.0
2020-12-17 11:40:00,86.26,86.32,86.19,86.19,44373.0,71.8759,71.9259,71.8176,71.8176,44373.0
2020-12-17 11:50:00,86.18,86.23,86.08,86.22,73221.0,71.8093,71.8509,71.726,71.8426,73221.0
2020-12-17 12:00:00,86.23,86.26,86.17,86.24,29918.0,71.8509,71.8759,71.801,71.8593,29918.0
2020-12-17 12:10:00,86.23,86.25,86.17,86.22,42901.0,71.8509,71.8676,71.801,71.8426,42901.0
2020-12-17 12:20:00,86.23,86.34,86.23,86.31,34663.0,71.8509,71.9426,71.8509,71.9176,34663.0
2020-12-17 12:30:00,86.31,86.35,86.3,86.35,25369.0,71.9176,71.9509,71.9093,71.9509,25369.0
2020-12-17 12:40:00,86.36,86.38,86.27,86.3,28242.0,71.9593,71.9759,71.8843,71.9093,28242.0
2020-12-17 12:50:00,86.29,86.33,86.22,86.31,48286.0,71.9009,71.9343,71.8426,71.9176,48286.0
2020-12-17 13:00:00,86.31,86.38,86.29,86.34,29481.0,71.9176,71.9759,71.9009,71.9426,29481.0
2020-12-17 13:10:00,86.35,86.57,86.35,86.54,47413.0,71.9509,72.1343,71.9509,72.1093,47413.0
2020-12-17 13:20:00,86.53,86.62,86.53,86.58,43704.0,72.1009,72.1759,72.1009,72.1426,43704.0
2020-12-17 13:30:00,86.58,86.61,86.53,86.56,35539.0,72.1426,72.1676,72.1009,72.1259,35539.0
2020-12-17 13:40:00,86.55,86.6,86.53,86.56,24391.0,72.1176,72.1593,72.1009,72.1259,24391.0
2020-12-17 13:50:00,86.57,86.62,86.5,86.62,25196.0,72.1343,72.1759,72.0759,72.1759,25196.0
2020-12-17 14:00:00,86.63,86.63,86.54,86.59,33454.0,72.1842,72.1842,72.1093,72.1509,33454.0
2020-12-17 14:10:00,86.58,86.66,86.57,86.59,35127.0,72.1426,72.2092,72.1343,72.1509,35127.0
2020-12-17 14:20:00,86.6,86.64,86.58,86.58,74902.0,72.1593,72.1926,72.1426,72.1426,74902.0
2020-12-17 14:30:00,86.59,86.69,86.58,86.66,34921.0,72.1509,72.2342,72.1426,72.2092,34921.0
2020-12-17 14:40:00,86.66,86.7,86.6,86.7,38451.0,72.2092,72.2426,72.1593,72.2426,38451.0
2020-12-17 14:50:00,86.69,86.69,86.58,86.61,46431.0,72.2342,72.2342,72.1426,72.1676,46431.0
2020-12-17 15:00:00,86.62,86.64,86.55,86.59,49669.0,72.1759,72.1926,72.1176,72.1509,49669.0
2020-12-17 15:10:00,86.58,86.65,86.54,86.58,74739.0,72.1426,72.2009,72.1093,72.1426,74739.0
2020-12-17 15:20:00,86.59,86.75,86.57,86.72,314163.0,72.1509,72.2842,72.1343,72.2592,314163.0
2020-12-17 15:30:00,86.71,86.73,86.51,86.51,273294.0,72.2509,72.2676,72.0843,72.0843,273294.0
2020-12-17 15:40:00,86.51,86.55,86.46,86.48,100423.0,72.0843,72.1176,72.0426,72.0593,100423.0
2020-12-17 15:50:00,86.49,86.69,86.49,86.67,232729.0,72.0676,72.2342,72.0676,72.2176,232729.0
2020-12-18 09:30:00,86.76,86.77,86.31,86.48,149552.0,72.2926,72.3009,71.9176,72.0593,149552.0
2020-12-18 09:40:00,86.48,86.59,86.2,86.23,102486.0,72.0593,72.1509,71.826,71.8509,102486.0
2020-12-18 09:50:00,86.24,86.24,86.0,86.13,75245.0,71.8593,71.8593,71.6593,71.7676,75245.0
2020-12-18 10:00:00,86.13,86.25,86.01,86.25,71470.0,71.7676,71.8676,71.6676,71.8676,71470.0
2020-12-18 10:10:00,86.27,86.27,85.96,85.98,84504.0,71.8843,71.8843,71.626,71.6426,84504.0
2020-12-18 10:20:00,85.97,86.09,85.93,85.97,36083.0,71.6343,71.7343,71.601,71.6343,36083.0
2020-12-18 10:30:00,85.97,85.97,85.73,85.85,42541.0,71.6343,71.6343,71.4343,71.5343,42541.0
2020-12-18 10:40:00,85.83,85.88,85.63,85.65,39942.0,71.5176,71.5593,71.351,71.3677,39942.0
2020-12-18 10:50:00,85.65,85.86,85.62,85.76,58862.0,71.3677,71.5426,71.3427,71.4593,58862.0
2020-12-18 11:00:00,85.77,85.81,85.6,85.65,65697.0,71.4677,71.501,71.326,71.3677,65697.0
2020-12-18 11:10:00,85.65,85.7,85.45,85.7,37684.0,71.3677,71.4093,71.201,71.4093,37684.0
2020-12-18 11:20:00,85.69,85.7,85.59,85.59,36330.0,71.401,71.4093,71.3177,71.3177,36330.0
2020-12-18 11:30:00,85.59,85.6,85.43,85.44,46334.0,71.3177,71.326,71.1844,71.1927,46334.0
2020-12-18 11:40:00,85.44,85.47,85.37,85.44,31851.0,71.1927,71.2177,71.1344,71.1927,31851.0
2020-12-18 11:50:00,85.45,85.61,85.43,85.61,35130.0,71.201,71.3343,71.1844,71.3343,35130.0
2020-12-18 12:00:00,85.6,85.7,85.57,85.65,39577.0,71.326,71.4093,71.301,71.3677,39577.0
2020-12-18 12:10:00,85.64,85.81,85.63,85.77,39408.0,71.3593,71.501,71.351,71.4677,39408.0
2020-12-18 12:20:00,85.76,85.77,85.69,85.73,22893.0,71.4593,71.4677,71.401,71.4343,22893.0
2020-12-18 12:30:00,85.73,85.85,85.69,85.84,32357.0,71.4343,71.5343,71.401,71.526,32357.0
2020-12-18 12:40:00,85.84,85.88,85.73,85.74,27967.0,71.526,71.5593,71.4343,71.4427,27967.0
2020-12-18 12:50:00,85.75,85.78,85.69,85.71,31767.0,71.451,71.476,71.401,71.4177,31767.0
2020-12-18 13:00:00,85.73,85.73,85.64,85.69,20457.0,71.4343,71.4343,71.3593,71.401,20457.0
2020-12-18 13:10:00,85.68,85.75,85.66,85.72,27376.0,71.3927,71.451,71.376,71.426,27376.0
2020-12-18 13:20:00,85.72,85.73,85.62,85.71,35693.0,71.426,71.4343,71.3427,71.4177,35693.0
2020-12-18 13:30:00,85.71,85.71,85.57,85.58,27735.0,71.4177,71.4177,71.301,71.3093,27735.0
2020-12-18 13:40:00,85.58,85.62,85.52,85.55,121198.0,71.3093,71.3427,71.2593,71.2843,121198.0
2020-12-18 13:50:00,85.55,85.6,85.44,85.45,30509.0,71.2843,71.326,71.1927,71.201,30509.0
2020-12-18 14:00:00,85.45,85.45,85.32,85.34,57135.0,71.201,71.201,71.0927,71.1094,57135.0
2020-12-18 14:10:00,85.35,85.37,85.27,85.32,37064.0,71.1177,71.1344,71.051,71.0927,37064.0
2020-12-18 14:20:00,85.33,85.37,85.23,85.29,73710.0,71.101,71.1344,71.0177,71.0677,73710.0
2020-12-18 14:30:00,85.28,85.35,85.22,85.28,52469.0,71.0594,71.1177,71.0094,71.0594,52469.0
2020-12-18 14:40:00,85.28,85.29,85.17,85.21,81723.0,71.0594,71.0677,70.9677,71.001,81723.0
2020-12-18 14:50:00,85.2,85.2,85.01,85.05,55174.0,70.9927,70.9927,70.8344,70.8677,55174.0
2020-12-18 15:00:00,85.04,85.17,85.02,85.11,45521.0,70.8594,70.9677,70.8427,70.9177,45521.0
2020-12-18 15:10:00,85.1,85.1,84.92,84.92,137438.0,70.9094,70.9094,70.7594,70.7594,137438.0
2020-12-18 15:20:00,84.92,84.94,84.72,84.75,102114.0,70.7594,70.7761,70.5927,70.6177,102114.0
2020-12-18 15:30:00,84.75,84.81,84.52,84.54,140927.0,70.6177,70.6677,70.4261,70.4428,140927.0
2020-12-18 15:40:00,84.53,84.96,84.4,84.87,188024.0,70.4344,70.7927,70.3261,70.7177,188024.0
2020-12-18 15:50:00,84.85,85.25,84.69,84.92,583326.0,70.7011,71.0344,70.5677,70.7594,583326.0
2020-12-21 09:30:00,83.67,84.32,83.34,84.26,463459.0,69.7178,70.2594,69.4429,70.2095,463459.0
2020-12-21 09:40:00,84.25,84.25,83.99,84.17,166219.0,70.2011,70.2011,69.9845,70.1345,166219.0
2020-12-21 09:50:00,84.17,84.32,83.99,84.04,169063.0,70.1345,70.2594,69.9845,70.0261,169063.0
2020-12-21 10:00:00,84.03,84.03,83.68,83.97,170407.0,70.0178,70.0178,69.7262,69.9678,170407.0
2020-12-21 10:10:00,83.98,84.0,83.58,83.75,185502.0,69.9761,69.9928,69.6428,69.7845,185502.0
2020-12-21 10:20:00,83.76,83.92,83.64,83.69,126843.0,69.7928,69.9261,69.6928,69.7345,126843.0
2020-12-21 10:30:00,83.67,84.02,83.58,83.99,110826.0,69.7178,70.0095,69.6428,69.9845,110826.0
2020-12-21 10:40:00,83.93,84.0,83.55,83.62,115803.0,69.9345,69.9928,69.6178,69.6762,115803.0
2020-12-21 10:50:00,83.63,83.86,83.6,83.69,123819.0,69.6845,69.8762,69.6595,69.7345,123819.0
2020-12-21 11:00:00,83.69,84.01,83.66,83.99,104717.0,69.7345,70.0011,69.7095,69.9845,104717.0
2020-12-21 11:10:00,83.99,84.1,83.92,83.94,91548.0,69.9845,70.0761,69.9261,69.9428,91548.0
2020-12-21 11:20:00,83.94,84.01,83.88,83.9,73443.0,69.9428,70.0011,69.8928,69.9095,73443.0
2020-12-21 11:30:00,83.91,84.0,83.77,83.84,68055.0,69.9178,69.9928,69.8012,69.8595,68055.0
2020-12-21 11:40:00,83.85,83.98,83.81,83.98,106817.0,69.8678,69.9761,69.8345,69.9761,106817.0
2020-12-21 11:50:00,83.99,84.02,83.91,83.98,168135.0,69.9845,70.0095,69.9178,69.9761,168135.0
2020-12-21 12:00:00,83.98,84.03,83.93,84.02,79422.0,69.9761,70.0178,69.9345,70.0095,79422.0
2020-12-21 12:10:00,84.02,84.1,83.99,84.0,75587.0,70.0095,70.0761,69.9845,69.9928,75587.0
2020-12-21 12:20:00,84.0,84.28,84.0,84.28,87954.0,69.9928,70.2261,69.9928,70.2261,87954.0
2020-12-21 12:30:00,84.28,84.42,84.28,84.39,58149.0,70.2261,70.3428,70.2261,70.3178,58149.0
2020-12-21 12:40:00,84.39,84.41,84.21,84.32,87842.0,70.3178,70.3344,70.1678,70.2594,87842.0
2020-12-21 12:50:00,84.32,84.42,84.31,84.35,63360.0,70.2594,70.3428,70.2511,70.2844,63360.0
2020-12-21 13:00:00,84.34,84.39,84.29,84.29,81272.0,70.2761,70.3178,70.2344,70.2344,81272.0
2020-12-21 13:10:00,84.29,84.31,84.13,84.2,90084.0,70.2344,70.2511,70.1011,70.1595,90084.0
2020-12-21 13:20:00,84.21,84.28,84.15,84.23,63541.0,70.1678,70.2261,70.1178,70.1845,63541.0
2020-12-21 13:30:00,84.22,84.35,84.22,84.32,75258.0,70.1761,70.2844,70.1761,70.2594,75258.0
2020-12-21 13:40:00,84.32,84.39,84.28,84.29,73860.0,70.2594,70.3178,70.2261,70.2344,73860.0
2020-12-21 13:50:00,84.3,84.36,84.27,84.3,47856.0,70.2428,70.2928,70.2178,70.2428,47856.0
2020-12-21 14:00:00,84.31,84.32,84.22,84.28,72400.0,70.2511,70.2594,70.1761,70.2261,72400.0
2020-12-21 14:10:00,84.28,84.43,84.26,84.39,72510.0,70.2261,70.3511,70.2095,70.3178,72510.0
2020-12-21 14:20:00,84.39,84.48,84.35,84.43,64349.0,70.3178,70.3928,70.2844,70.3511,64349.0
2020-12-21 14:30:00,84.43,84.51,84.36,84.38,75357.0,70.3511,70.4178,70.2928,70.3094,75357.0
2020-12-21 14:40:00,84.37,84.46,84.34,84.38,102550.0,70.3011,70.3761,70.2761,70.3094,102550.0
2020-12-21 14:50:00,84.38,84.41,84.25,84.27,56426.0,70.3094,70.3344,70.2011,70.2178,56426.0
2020-12-21 15:00:00,84.28,84.32,84.12,84.12,117987.0,70.2261,70.2594,70.0928,70.0928,117987.0
2020-12-21 15:10:00,84.12,84.22,84.06,84.18,113593.0,70.0928,70.1761,70.0428,70.1428,113593.0
2020-12-21 15:20:00,84.18,84.27,84.15,84.26,69755.0,70.1428,70.2178,70.1178,70.2095,69755.0
2020-12-21 15:30:00,84.26,84.26,84.04,84.22,94939.0,70.2095,70.2095,70.0261,70.1761,94939.0
2020-12-21 15:40:00,84.23,84.28,84.15,84.26,94501.0,70.1845,70.2261,70.1178,70.2095,94501.0
2020-12-21 15:50:00,84.26,84.43,84.24,84.42,318478.0,70.2095,70.3511,70.1928,70.3428,318478.0
2020-12-22 09:30:00,84.41,84.59,84.11,84.21,107189.0,70.3344,70.4844,70.0845,70.1678,107189.0
2020-12-22 09:40:00,84.23,84.44,84.12,84.33,39809.0,70.1845,70.3594,70.0928,70.2678,39809.0
2020-12-22 09:50:00,84.34,84.34,84.12,84.2,69056.0,70.2761,70.2761,70.0928,70.1595,69056.0
2020-12-22 10:00:00,84.22,84.48,84.2,84.48,71022.0,70.1761,70.3928,70.1595,70.3928,71022.0
2020-12-22 10:10:00,84.49,84.53,84.39,84.45,80822.0,70.4011,70.4344,70.3178,70.3678,80822.0
2020-12-22 10:20:00,84.45,84.68,84.43,84.68,35534.0,70.3678,70.5594,70.3511,70.5594,35534.0
2020-12-22 10:30:00,84.69,84.69,84.53,84.58,48106.0,70.5677,70.5677,70.4344,70.4761,48106.0
2020-12-22 10:40:00,84.58,84.63,84.49,84.51,30785.0,70.4761,70.5178,70.4011,70.4178,30785.0
2020-12-22 10:50:00,84.5,84.6,84.45,84.49,41599.0,70.4094,70.4928,70.3678,70.4011,41599.0
2020-12-22 11:00:00,84.49,84.65,84.49,84.62,57158.0,70.4011,70.5344,70.4011,70.5094,57158.0
2020-12-22 11:10:00,84.62,84.73,84.62,84.7,80949.0,70.5094,70.6011,70.5094,70.5761,80949.0
2020-12-22 11:20:00,84.69,84.74,84.63,84.68,45190.0,70.5677,70.6094,70.5178,70.5594,45190.0
2020-12-22 11:30:00,84.68,84.73,84.61,84.61,74228.0,70.5594,70.6011,70.5011,70.5011,74228.0
2020-12-22 11:40:00,84.62,84.65,84.48,84.57,56697.0,70.5094,70.5344,70.3928,70.4678,56697.0
2020-12-22 11:50:00,84.53,84.57,84.47,84.51,49724.0,70.4344,70.4678,70.3844,70.4178,49724.0
2020-12-22 12:00:00,84.5,84.54,84.46,84.5,83666.0,70.4094,70.4428,70.3761,70.4094,83666.0
2020-12-22 12:10:00,84.51,84.63,84.51,84.61,51910.0,70.4178,70.5178,70.4178,70.5011,51910.0
2020-12-22 12:20:00,84.63,84.63,84.56,84.6,47765.0,70.5178,70.5178,70.4594,70.4928,47765.0
2020-12-22 12:30:00,84.59,84.69,84.55,84.68,65134.0,70.4844,70.5677,70.4511,70.5594,65134.0
2020-12-22 12:40:00,84.68,84.73,84.64,84.69,64965.0,70.5594,70.6011,70.5261,70.5677,64965.0
2020-12-22 12:50:00,84.69,84.7,84.58,84.61,68931.0,70.5677,70.5761,70.4761,70.5011,68931.0
2020-12-22 13:00:00,84.62,84.63,84.56,84.61,45919.0,70.5094,70.5178,70.4594,70.5011,45919.0
2020-12-22 13:10:00,84.62,84.7,84.59,84.66,48583.0,70.5094,70.5761,70.4844,70.5427,48583.0
2020-12-22 13:20:00,84.67,84.69,84.61,84.63,34919.0,70.5511,70.5677,70.5011,70.5178,34919.0
2020-12-22 13:30:00,84.63,84.71,84.6,84.68,38229.0,70.5178,70.5844,70.4928,70.5594,38229.0
2020-12-22 13:40:00,84.68,84.75,84.64,84.72,69463.0,70.5594,70.6177,70.5261,70.5927,69463.0
2020-12-22 13:50:00,84.72,84.83,84.72,84.76,69707.0,70.5927,70.6844,70.5927,70.6261,69707.0
2020-12-22 14:00:00,84.76,84.82,84.74,84.79,48096.0,70.6261,70.6761,70.6094,70.6511,48096.0
2020-12-22 14:10:00,84.78,84.99,84.77,84.95,71090.0,70.6427,70.8177,70.6344,70.7844,71090.0
2020-12-22 14:20:00,84.95,84.96,84.84,84.88,52364.0,70.7844,70.7927,70.6927,70.7261,52364.0
2020-12-22 14:30:00,84.89,84.91,84.81,84.81,64646.0,70.7344,70.7511,70.6677,70.6677,64646.0
2020-12-22 14:40:00,84.8,84.86,84.76,84.8,70520.0,70.6594,70.7094,70.6261,70.6594,70520.0
2020-12-22 14:50:00,84.81,84.9,84.8,84.9,45531.0,70.6677,70.7427,70.6594,70.7427,45531.0
2020-12-22 15:00:00,84.9,84.93,84.87,84.89,54568.0,70.7427,70.7677,70.7177,70.7344,54568.0
2020-12-22 15:10:00,84.89,84.89,84.82,84.83,49368.0,70.7344,70.7344,70.6761,70.6844,49368.0
2020-12-22 15:20:00,84.83,84.88,84.79,84.81,36185.0,70.6844,70.7261,70.6511,70.6677,36185.0
2020-12-22 15:30:00,84.8,84.89,84.79,84.86,103391.0,70.6594,70.7344,70.6511,70.7094,103391.0
2020-12-22 15:40:00,84.85,85.0,84.83,84.9,71566.0,70.7011,70.8261,70.6844,70.7427,71566.0
2020-12-22 15:50:00,84.89,85.12,84.88,85.05,175176.0,70.7344,70.926,70.7261,70.8677,175176.0
2020-12-23 09:30:00,85.4,85.86,85.32,85.86,226185.0,71.1594,71.5426,71.0927,71.5426,226185.0
2020-12-23 09:40:00,85.87,85.87,85.64,85.76,107357.0,71.551,71.551,71.3593,71.4593,107357.0
2020-12-23 09:50:00,85.75,85.88,85.66,85.74,69067.0,71.451,71.5593,71.376,71.4427,69067.0
2020-12-23 10:00:00,85.75,85.93,85.66,85.69,50674.0,71.451,71.601,71.376,71.401,50674.0
2020-12-23 10:10:00,85.68,85.75,85.55,85.75,71970.0,71.3927,71.451,71.2843,71.451,71970.0
2020-12-23 10:20:00,85.75,85.85,85.63,85.67,44377.0,71.451,71.5343,71.351,71.3843,44377.0
2020-12-23 10:30:00,85.69,85.74,85.47,85.59,52961.0,71.401,71.4427,71.2177,71.3177,52961.0
2020-12-23 10:40:00,85.58,85.64,85.52,85.61,38357.0,71.3093,71.3593,71.2593,71.3343,38357.0
2020-12-23 10:50:00,85.6,85.64,85.5,85.53,46173.0,71.326,71.3593,71.2427,71.2677,46173.0
2020-12-23 11:00:00,85.54,85.55,85.4,85.41,50675.0,71.276,71.2843,71.1594,71.1677,50675.0
2020-12-23 11:10:00,85.42,85.57,85.36,85.57,38289.0,71.176,71.301,71.126,71.301,38289.0
2020-12-23 11:20:00,85.57,85.58,85.44,85.46,28160.0,71.301,71.3093,71.1927,71.2093,28160.0
2020-12-23 11:30:00,85.46,85.5,85.39,85.43,49658.0,71.2093,71.2427,71.151,71.1844,49658.0
2020-12-23 11:40:00,85.44,85.52,85.42,85.46,27368.0,71.1927,71.2593,71.176,71.2093,27368.0
2020-12-23 11:50:00,85.47,85.63,85.47,85.56,32962.0,71.2177,71.351,71.2177,71.2927,32962.0
2020-12-23 12:00:00,85.56,85.61,85.5,85.52,21117.0,71.2927,71.3343,71.2427,71.2593,21117.0
2020-12-23 12:10:00,85.52,85.53,85.43,85.45,42718.0,71.2593,71.2677,71.1844,71.201,42718.0
2020-12-23 12:20:00,85.44,85.49,85.4,85.41,30184.0,71.1927,71.2343,71.1594,71.1677,30184.0
2020-12-23 12:30:00,85.4,85.4,85.24,85.26,36495.0,71.1594,71.1594,71.026,71.0427,36495.0
2020-12-23 12:40:00,85.26,85.32,85.24,85.26,37430.0,71.0427,71.0927,71.026,71.0427,37430.0
2020-12-23 12:50:00,85.26,85.32,85.25,85.3,28116.0,71.0427,71.0927,71.0344,71.076,28116.0
2020-12-23 13:00:00,85.29,85.33,85.22,85.22,47686.0,71.0677,71.101,71.0094,71.0094,47686.0
2020-12-23 13:10:00,85.22,85.3,85.21,85.24,57526.0,71.0094,71.076,71.001,71.026,57526.0
2020-12-23 13:20:00,85.23,85.25,85.12,85.16,60502.0,71.0177,71.0344,70.926,70.9594,60502.0
2020-12-23 13:30:00,85.17,85.18,85.02,85.03,56772.0,70.9677,70.976,70.8427,70.8511,56772.0
2020-12-23 13:40:00,85.02,85.05,84.88,84.9,52191.0,70.8427,70.8677,70.7261,70.7427,52191.0
2020-12-23 13:50:00,84.9,84.93,84.85,84.86,25424.0,70.7427,70.7677,70.7011,70.7094,25424.0
2020-12-23 14:00:00,84.86,84.95,84.82,84.82,33795.0,70.7094,70.7844,70.6761,70.6761,33795.0
2020-12-23 14:10:00,84.82,84.87,84.79,84.87,33113.0,70.6761,70.7177,70.6511,70.7177,33113.0
2020-12-23 14:20:00,84.87,84.88,84.76,84.78,50888.0,70.7177,70.7261,70.6261,70.6427,50888.0
2020-12-23 14:30:00,84.79,84.81,84.67,84.67,47492.0,70.6511,70.6677,70.5511,70.5511,47492.0
2020-12-23 14:40:00,84.68,84.75,84.65,84.72,117879.0,70.5594,70.6177,70.5344,70.5927,117879.0
2020-12-23 14:50:00,84.72,84.73,84.59,84.59,81376.0,70.5927,70.6011,70.4844,70.4844,81376.0
2020-12-23 15:00:00,84.58,84.62,84.53,84.62,69609.0,70.4761,70.5094,70.4344,70.5094,69609.0
2020-12-23 15:10:00,84.62,84.73,84.62,84.71,63996.0,70.5094,70.6011,70.5094,70.5844,63996.0
2020-12-23 15:20:00,84.7,84.83,84.7,84.78,32188.0,70.5761,70.6844,70.5761,70.6427,32188.0
2020-12-23 15:30:00,84.78,84.84,84.73,84.79,38646.0,70.6427,70.6927,70.6011,70.6511,38646.0
2020-12-23 15:40:00,84.78,84.91,84.7,84.72,130142.0,70.6427,70.7511,70.5761,70.5927,130142.0
2020-12-23 15:50:00,84.71,84.71,84.41,84.49,605733.0,70.5844,70.5844,70.3344,70.4011,605733.0
2020-12-24 09:30:00,83.48,83.64,83.37,83.46,108980.0,70.6688,70.8043,70.5757,70.6519,108980.0
2020-12-24 09:40:00,83.46,83.53,83.25,83.35,49563.0,70.6519,70.7112,70.4741,70.5588,49563.0
2020-12-24 09:50:00,83.36,83.38,83.23,83.36,35986.0,70.5673,70.5842,70.4572,70.5673,35986.0
2020-12-24 10:00:00,83.35,83.52,83.33,83.45,38510.0,70.5588,70.7027,70.5419,70.6434,38510.0
2020-12-24 10:10:00,83.45,83.57,83.45,83.51,25960.0,70.6434,70.745,70.6434,70.6942,25960.0
2020-12-24 10:20:00,83.5,83.55,83.39,83.5,54767.0,70.6858,70.7281,70.5926,70.6858,54767.0
2020-12-24 10:30:00,83.52,83.52,83.33,83.35,48004.0,70.7027,70.7027,70.5419,70.5588,48004.0
2020-12-24 10:40:00,83.34,83.44,83.31,83.37,45512.0,70.5503,70.635,70.5249,70.5757,45512.0
2020-12-24 10:50:00,83.37,83.57,83.37,83.5,61110.0,70.5757,70.745,70.5757,70.6858,61110.0
2020-12-24 11:00:00,83.5,83.58,83.45,83.52,40528.0,70.6858,70.7535,70.6434,70.7027,40528.0
2020-12-24 11:10:00,83.53,83.57,83.43,83.45,33925.0,70.7112,70.745,70.6265,70.6434,33925.0
2020-12-24 11:20:00,83.43,83.53,83.42,83.46,39998.0,70.6265,70.7112,70.618,70.6519,39998.0
2020-12-24 11:30:00,83.44,83.5,83.39,83.48,52196.0,70.635,70.6858,70.5926,70.6688,52196.0
2020-12-24 11:40:00,83.48,83.54,83.44,83.46,34693.0,70.6688,70.7196,70.635,70.6519,34693.0
2020-12-24 11:50:00,83.47,83.53,83.44,83.53,38301.0,70.6604,70.7112,70.635,70.7112,38301.0
2020-12-24 12:00:00,83.52,83.52,83.37,83.48,66788.0,70.7027,70.7027,70.5757,70.6688,66788.0
2020-12-24 12:10:00,83.47,83.53,83.47,83.51,54751.0,70.6604,70.7112,70.6604,70.6942,54751.0
2020-12-24 12:20:00,83.51,83.57,83.47,83.56,62300.0,70.6942,70.745,70.6604,70.7366,62300.0
2020-12-24 12:30:00,83.56,83.65,83.55,83.58,78008.0,70.7366,70.8127,70.7281,70.7535,78008.0
2020-12-24 12:40:00,83.57,83.7,83.5,83.7,59515.0,70.745,70.8551,70.6858,70.8551,59515.0
2020-12-24 12:50:00,83.71,83.9,83.71,83.87,173660.0,70.8635,71.0244,70.8635,70.999,173660.0
2020-12-28 09:30:00,84.29,84.35,83.85,83.86,533033.0,71.3545,71.4053,70.9821,70.9905,533033.0
2020-12-28 09:40:00,83.85,84.1,83.8,84.06,206551.0,70.9821,71.1937,70.9397,71.1598,206551.0
2020-12-28 09:50:00,84.05,84.13,83.86,83.86,133228.0,71.1514,71.2191,70.9905,70.9905,133228.0
2020-12-28 10:00:00,83.87,84.16,83.87,84.15,71717.0,70.999,71.2445,70.999,71.236,71717.0
2020-12-28 10:10:00,84.15,84.39,84.08,84.33,80211.0,71.236,71.4392,71.1768,71.3884,80211.0
2020-12-28 10:20:00,84.32,84.38,84.05,84.07,132996.0,71.3799,71.4307,71.1514,71.1683,132996.0
2020-12-28 10:30:00,84.08,84.2,84.03,84.05,194074.0,71.1768,71.2783,71.1344,71.1514,194074.0
2020-12-28 10:40:00,84.06,84.21,84.06,84.15,75268.0,71.1598,71.2868,71.1598,71.236,75268.0
2020-12-28 10:50:00,84.15,84.32,84.11,84.32,80166.0,71.236,71.3799,71.2022,71.3799,80166.0
2020-12-28 11:00:00,84.31,84.31,84.1,84.12,88952.0,71.3715,71.3715,71.1937,71.2106,88952.0
2020-12-28 11:10:00,84.13,84.2,84.08,84.2,127604.0,71.2191,71.2783,71.1768,71.2783,127604.0
2020-12-28 11:20:00,84.2,84.24,84.12,84.2,73394.0,71.2783,71.3122,71.2106,71.2783,73394.0
2020-12-28 11:30:00,84.21,84.29,84.18,84.29,53202.0,71.2868,71.3545,71.2614,71.3545,53202.0
2020-12-28 11:40:00,84.28,84.35,84.26,84.35,66713.0,71.3461,71.4053,71.3291,71.4053,66713.0
2020-12-28 11:50:00,84.35,84.35,84.22,84.27,78436.0,71.4053,71.4053,71.2953,71.3376,78436.0
2020-12-28 12:00:00,84.27,84.4,84.25,84.37,51951.0,71.3376,71.4477,71.3207,71.4223,51951.0
2020-12-28 12:10:00,84.38,84.4,84.25,84.26,52962.0,71.4307,71.4477,71.3207,71.3291,52962.0
2020-12-28 12:20:00,84.25,84.29,84.23,84.27,44073.0,71.3207,71.3545,71.3037,71.3376,44073.0
2020-12-28 12:30:00,84.28,84.29,84.17,84.2,57856.0,71.3461,71.3545,71.2529,71.2783,57856.0
2020-12-28 12:40:00,84.22,84.3,84.21,84.25,52762.0,71.2953,71.363,71.2868,71.3207,52762.0
2020-12-28 12:50:00,84.24,84.25,84.19,84.25,72855.0,71.3122,71.3207,71.2699,71.3207,72855.0
2020-12-28 13:00:00,84.25,84.28,84.22,84.28,46874.0,71.3207,71.3461,71.2953,71.3461,46874.0
2020-12-28 13:10:00,84.27,84.33,84.24,84.31,203021.0,71.3376,71.3884,71.3122,71.3715,203021.0
2020-12-28 13:20:00,84.32,84.34,84.27,84.31,77488.0,71.3799,71.3969,71.3376,71.3715,77488.0
2020-12-28 13:30:00,84.29,84.33,84.26,84.32,76399.0,71.3545,71.3884,71.3291,71.3799,76399.0
2020-12-28 13:40:00,84.33,84.38,84.32,84.34,69212.0,71.3884,71.4307,71.3799,71.3969,69212.0
2020-12-28 13:50:00,84.34,84.37,84.29,84.32,61406.0,71.3969,71.4223,71.3545,71.3799,61406.0
2020-12-28 14:00:00,84.33,84.4,84.31,84.37,85545.0,71.3884,71.4477,71.3715,71.4223,85545.0
2020-12-28 14:10:00,84.37,84.38,84.27,84.27,85674.0,71.4223,71.4307,71.3376,71.3376,85674.0
2020-12-28 14:20:00,84.26,84.31,84.18,84.2,65198.0,71.3291,71.3715,71.2614,71.2783,65198.0
2020-12-28 14:30:00,84.2,84.22,84.12,84.14,89594.0,71.2783,71.2953,71.2106,71.2276,89594.0
2020-12-28 14:40:00,84.14,84.15,84.1,84.13,93034.0,71.2276,71.236,71.1937,71.2191,93034.0
2020-12-28 14:50:00,84.12,84.15,84.09,84.12,167841.0,71.2106,71.236,71.1852,71.2106,167841.0
2020-12-28 15:00:00,84.12,84.14,84.04,84.04,55209.0,71.2106,71.2276,71.1429,71.1429,55209.0
2020-12-28 15:10:00,84.04,84.11,84.03,84.04,56132.0,71.1429,71.2022,71.1344,71.1429,56132.0
2020-12-28 15:20:00,84.04,84.06,84.0,84.01,73022.0,71.1429,71.1598,71.109,71.1175,73022.0
2020-12-28 15:30:00,84.01,84.03,83.94,84.02,90012.0,71.1175,71.1344,71.0582,71.126,90012.0
2020-12-28 15:40:00,84.02,84.37,84.01,84.36,223650.0,71.126,71.4223,71.1175,71.4138,223650.0
2020-12-28 15:50:00,84.38,84.51,84.31,84.42,530551.0,71.4307,71.5408,71.3715,71.4646,530551.0
2020-12-29 09:30:00,84.69,85.14,84.69,84.8,165140.0,71.6931,72.0741,71.6931,71.7863,165140.0
2020-12-29 09:40:00,84.79,84.8,84.54,84.63,88871.0,71.7778,71.7863,71.5662,71.6424,88871.0
2020-12-29 09:50:00,84.63,84.63,84.32,84.34,116004.0,71.6424,71.6424,71.3799,71.3969,116004.0
2020-12-29 10:00:00,84.34,84.52,84.18,84.31,76670.0,71.3969,71.5492,71.2614,71.3715,76670.0
2020-12-29 10:10:00,84.3,84.45,84.25,84.31,45948.0,71.363,71.49,71.3207,71.3715,45948.0
2020-12-29 10:20:00,84.3,84.32,84.16,84.17,50770.0,71.363,71.3799,71.2445,71.2529,50770.0
2020-12-29 10:30:00,84.16,84.25,84.09,84.09,62423.0,71.2445,71.3207,71.1852,71.1852,62423.0
2020-12-29 10:40:00,84.09,84.19,84.06,84.14,86059.0,71.1852,71.2699,71.1598,71.2276,86059.0
2020-12-29 10:50:00,84.15,84.15,83.93,84.13,104593.0,71.236,71.236,71.0498,71.2191,104593.0
2020-12-29 11:00:00,84.12,84.14,83.92,83.92,41730.0,71.2106,71.2276,71.0413,71.0413,41730.0
2020-12-29 11:10:00,83.92,83.96,83.79,83.94,64355.0,71.0413,71.0752,70.9313,71.0582,64355.0
2020-12-29 11:20:00,83.95,84.07,83.95,84.07,51002.0,71.0667,71.1683,71.0667,71.1683,51002.0
2020-12-29 11:30:00,84.07,84.09,84.01,84.04,83817.0,71.1683,71.1852,71.1175,71.1429,83817.0
2020-12-29 11:40:00,84.04,84.1,83.98,84.03,52497.0,71.1429,71.1937,71.0921,71.1344,52497.0
2020-12-29 11:50:00,84.02,84.09,83.94,83.99,74324.0,71.126,71.1852,71.0582,71.1006,74324.0
2020-12-29 12:00:00,84.0,84.12,83.98,84.1,56585.0,71.109,71.2106,71.0921,71.1937,56585.0
2020-12-29 12:10:00,84.11,84.11,83.97,83.98,51885.0,71.2022,71.2022,71.0836,71.0921,51885.0
2020-12-29 12:20:00,83.99,84.01,83.89,83.89,30224.0,71.1006,71.1175,71.0159,71.0159,30224.0
2020-12-29 12:30:00,83.88,83.89,83.68,83.69,50371.0,71.0075,71.0159,70.8381,70.8466,50371.0
2020-12-29 12:40:00,83.7,83.8,83.68,83.73,32007.0,70.8551,70.9397,70.8381,70.8805,32007.0
2020-12-29 12:50:00,83.72,83.74,83.64,83.74,37183.0,70.872,70.8889,70.8043,70.8889,37183.0
2020-12-29 13:00:00,83.74,83.8,83.71,83.79,34344.0,70.8889,70.9397,70.8635,70.9313,34344.0
2020-12-29 13:10:00,83.8,83.94,83.77,83.92,61284.0,70.9397,71.0582,70.9143,71.0413,61284.0
2020-12-29 13:20:00,83.92,83.97,83.89,83.92,48632.0,71.0413,71.0836,71.0159,71.0413,48632.0
2020-12-29 13:30:00,83.92,83.92,83.79,83.79,52808.0,71.0413,71.0413,70.9313,70.9313,52808.0
2020-12-29 13:40:00,83.79,83.79,83.7,83.73,51136.0,70.9313,70.9313,70.8551,70.8805,51136.0
2020-12-29 13:50:00,83.73,83.84,83.73,83.77,67579.0,70.8805,70.9736,70.8805,70.9143,67579.0
2020-12-29 14:00:00,83.78,83.79,83.65,83.65,43954.0,70.9228,70.9313,70.8127,70.8127,43954.0
2020-12-29 14:10:00,83.66,83.68,83.58,83.63,35092.0,70.8212,70.8381,70.7535,70.7958,35092.0
2020-12-29 14:20:00,83.62,83.7,83.6,83.63,53385.0,70.7874,70.8551,70.7704,70.7958,53385.0
2020-12-29 14:30:00,83.62,83.65,83.58,83.6,36378.0,70.7874,70.8127,70.7535,70.7704,36378.0
2020-12-29 14:40:00,83.6,83.64,83.57,83.63,67633.0,70.7704,70.8043,70.745,70.7958,67633.0
2020-12-29 14:50:00,83.64,83.74,83.63,83.69,64651.0,70.8043,70.8889,70.7958,70.8466,64651.0
2020-12-29 15:00:00,83.7,83.77,83.68,83.77,46830.0,70.8551,70.9143,70.8381,70.9143,46830.0
2020-12-29 15:10:00,83.77,83.9,83.77,83.9,99429.0,70.9143,71.0244,70.9143,71.0244,99429.0
2020-12-29 15:20:00,83.9,83.99,83.89,83.98,115626.0,71.0244,71.1006,71.0159,71.0921,115626.0
2020-12-29 15:30:00,83.98,83.99,83.89,83.9,63040.0,71.0921,71.1006,71.0159,71.0244,63040.0
2020-12-29 15:40:00,83.9,83.92,83.76,83.79,173719.0,71.0244,71.0413,70.9059,70.9313,173719.0
2020-12-29 15:50:00,83.79,83.82,83.65,83.69,544816.0,70.9313,70.9567,70.8127,70.8466,544816.0
2020-12-30 09:30:00,83.87,84.31,83.84,84.3,237370.0,70.999,71.3715,70.9736,71.363,237370.0
2020-12-30 09:40:00,84.31,84.57,84.31,84.54,93500.0,71.3715,71.5916,71.3715,71.5662,93500.0
2020-12-30 09:50:00,84.54,84.68,84.52,84.52,78857.0,71.5662,71.6847,71.5492,71.5492,78857.0
2020-12-30 10:00:00,84.54,84.78,84.52,84.6,132371.0,71.5662,71.7693,71.5492,71.617,132371.0
2020-12-30 10:10:00,84.59,84.68,84.48,84.66,95526.0,71.6085,71.6847,71.5154,71.6678,95526.0
2020-12-30 10:20:00,84.65,84.67,84.49,84.59,63658.0,71.6593,71.6762,71.5238,71.6085,63658.0
2020-12-30 10:30:00,84.59,84.59,84.43,84.43,71129.0,71.6085,71.6085,71.473,71.473,71129.0
2020-12-30 10:40:00,84.44,84.51,84.41,84.48,83523.0,71.4815,71.5408,71.4561,71.5154,83523.0
2020-12-30 10:50:00,84.48,84.49,84.21,84.25,104115.0,71.5154,71.5238,71.2868,71.3207,104115.0
2020-12-30 11:00:00,84.25,84.37,84.22,84.33,76254.0,71.3207,71.4223,71.2953,71.3884,76254.0
2020-12-30 11:10:00,84.33,84.34,84.27,84.32,101068.0,71.3884,71.3969,71.3376,71.3799,101068.0
2020-12-30 11:20:00,84.32,84.41,84.28,84.29,59033.0,71.3799,71.4561,71.3461,71.3545,59033.0
2020-12-30 11:30:00,84.29,84.29,84.16,84.17,49203.0,71.3545,71.3545,71.2445,71.2529,49203.0
2020-12-30 11:40:00,84.17,84.26,84.16,84.2,53499.0,71.2529,71.3291,71.2445,71.2783,53499.0
2020-12-30 11:50:00,84.2,84.21,84.09,84.09,88701.0,71.2783,71.2868,71.1852,71.1852,88701.0
2020-12-30 12:00:00,84.1,84.18,84.02,84.13,85563.0,71.1937,71.2614,71.126,71.2191,85563.0
2020-12-30 12:10:00,84.12,84.26,84.12,84.26,44998.0,71.2106,71.3291,71.2106,71.3291,44998.0
2020-12-30 12:20:00,84.26,84.33,84.26,84.29,55072.0,71.3291,71.3884,71.3291,71.3545,55072.0
2020-12-30 12:30:00,84.3,84.35,84.22,84.32,42823.0,71.363,71.4053,71.2953,71.3799,42823.0
2020-12-30 12:40:00,84.31,84.36,84.25,84.25,52756.0,71.3715,71.4138,71.3207,71.3207,52756.0
2020-12-30 12:50:00,84.24,84.27,84.16,84.18,49703.0,71.3122,71.3376,71.2445,71.2614,49703.0
2020-12-30 13:00:00,84.18,84.23,84.13,84.23,45213.0,71.2614,71.3037,71.2191,71.3037,45213.0
2020-12-30 13:10:00,84.23,84.24,84.18,84.2,49544.0,71.3037,71.3122,71.2614,71.2783,49544.0
2020-12-30 13:20:00,84.2,84.21,84.05,84.06,81526.0,71.2783,71.2868,71.1514,71.1598,81526.0
2020-12-30 13:30:00,84.06,84.1,84.03,84.05,66033.0,71.1598,71.1937,71.1344,71.1514,66033.0
2020-12-30 13:40:00,84.04,84.08,83.99,84.05,53059.0,71.1429,71.1768,71.1006,71.1514,53059.0
2020-12-30 13:50:00,84.04,84.07,83.97,83.98,41932.0,71.1429,71.1683,71.0836,71.0921,41932.0
2020-12-30 14:00:00,83.98,84.0,83.95,83.98,36717.0,71.0921,71.109,71.0667,71.0921,36717.0
2020-12-30 14:10:00,83.98,84.01,83.92,83.96,46894.0,71.0921,71.1175,71.0413,71.0752,46894.0
2020-12-30 14:20:00,83.95,84.02,83.93,84.0,59246.0,71.0667,71.126,71.0498,71.109,59246.0
2020-12-30 14:30:00,83.97,83.98,83.9,83.92,50153.0,71.0836,71.0921,71.0244,71.0413,50153.0
2020-12-30 14:40:00,83.92,83.98,83.9,83.97,56490.0,71.0413,71.0921,71.0244,71.0836,56490.0
2020-12-30 14:50:00,83.97,84.0,83.92,83.99,229104.0,71.0836,71.109,71.0413,71.1006,229104.0
2020-12-30 15:00:00,83.98,83.99,83.93,83.97,59378.0,71.0921,71.1006,71.0498,71.0836,59378.0
2020-12-30 15:10:00,83.98,84.0,83.93,83.95,114097.0,71.0921,71.109,71.0498,71.0667,114097.0
2020-12-30 15:20:00,83.95,83.96,83.75,83.81,90320.0,71.0667,71.0752,70.8974,70.9482,90320.0
2020-12-30 15:30:00,83.81,83.82,83.71,83.82,95298.0,70.9482,70.9567,70.8635,70.9567,95298.0
2020-12-30 15:40:00,83.81,83.9,83.81,83.89,79029.0,70.9482,71.0244,70.9482,71.0159,79029.0
2020-12-30 15:50:00,83.89,84.16,83.89,84.06,320863.0,71.0159,71.2445,71.0159,71.1598,320863.0
2020-12-31 09:30:00,84.09,84.1,83.4,83.61,300630.0,71.1852,71.1937,70.6011,70.7789,300630.0
2020-12-31 09:40:00,83.62,83.79,83.44,83.78,116586.0,70.7874,70.9313,70.635,70.9228,116586.0
2020-12-31 09:50:00,83.77,83.91,83.72,83.84,102666.0,70.9143,71.0328,70.872,70.9736,102666.0
2020-12-31 10:00:00,83.86,83.93,83.75,83.76,92506.0,70.9905,71.0498,70.8974,70.9059,92506.0
2020-12-31 10:10:00,83.76,83.91,83.71,83.86,105362.0,70.9059,71.0328,70.8635,70.9905,105362.0
2020-12-31 10:20:00,83.86,83.91,83.72,83.74,115296.0,70.9905,71.0328,70.872,70.8889,115296.0
2020-12-31 10:30:00,83.73,83.98,83.71,83.98,119378.0,70.8805,71.0921,70.8635,71.0921,119378.0
2020-12-31 10:40:00,83.98,84.05,83.88,84.02,137459.0,71.0921,71.1514,71.0075,71.126,137459.0
2020-12-31 10:50:00,84.02,84.09,83.96,84.06,120598.0,71.126,71.1852,71.0752,71.1598,120598.0
2020-12-31 11:00:00,84.06,84.17,84.05,84.12,141808.0,71.1598,71.2529,71.1514,71.2106,141808.0
2020-12-31 11:10:00,84.13,84.13,83.95,83.97,194745.0,71.2191,71.2191,71.0667,71.0836,194745.0
2020-12-31 11:20:00,83.98,83.98,83.89,83.94,36311.0,71.0921,71.0921,71.0159,71.0582,36311.0
2020-12-31 11:30:00,83.94,83.96,83.86,83.86,63069.0,71.0582,71.0752,70.9905,70.9905,63069.0
2020-12-31 11:40:00,83.87,83.99,83.86,83.98,79218.0,70.999,71.1006,70.9905,71.0921,79218.0
2020-12-31 11:50:00,83.99,84.11,83.96,84.11,51468.0,71.1006,71.2022,71.0752,71.2022,51468.0
2020-12-31 12:00:00,84.11,84.15,84.04,84.07,85301.0,71.2022,71.236,71.1429,71.1683,85301.0
2020-12-31 12:10:00,84.07,84.11,83.96,83.96,77163.0,71.1683,71.2022,71.0752,71.0752,77163.0
2020-12-31 12:20:00,83.95,84.03,83.93,84.0,35507.0,71.0667,71.1344,71.0498,71.109,35507.0
2020-12-31 12:30:00,84.0,84.01,83.93,83.94,41442.0,71.109,71.1175,71.0498,71.0582,41442.0
2020-12-31 12:40:00,83.94,84.0,83.9,83.95,34369.0,71.0582,71.109,71.0244,71.0667,34369.0
2020-12-31 12:50:00,83.95,83.99,83.92,83.98,33314.0,71.0667,71.1006,71.0413,71.0921,33314.0
2020-12-31 13:00:00,83.99,84.05,83.98,84.01,29394.0,71.1006,71.1514,71.0921,71.1175,29394.0
2020-12-31 13:10:00,84.01,84.07,84.0,84.02,25979.0,71.1175,71.1683,71.109,71.126,25979.0
2020-12-31 13:20:00,84.02,84.04,83.96,84.0,34869.0,71.126,71.1429,71.0752,71.109,34869.0
2020-12-31 13:30:00,84.0,84.07,83.99,84.06,38029.0,71.109,71.1683,71.1006,71.1598,38029.0
2020-12-31 13:40:00,84.06,84.15,84.05,84.15,28813.0,71.1598,71.236,71.1514,71.236,28813.0
2020-12-31 13:50:00,84.15,84.22,84.11,84.22,42870.0,71.236,71.2953,71.2022,71.2953,42870.0
2020-12-31 14:00:00,84.21,84.21,84.11,84.17,20402.0,71.2868,71.2868,71.2022,71.2529,20402.0
2020-12-31 14:10:00,84.2,84.36,84.19,84.34,48010.0,71.2783,71.4138,71.2699,71.3969,48010.0
2020-12-31 14:20:00,84.34,84.35,84.29,84.35,29585.0,71.3969,71.4053,71.3545,71.4053,29585.0
2020-12-31 14:30:00,84.36,84.5,84.36,84.45,53121.0,71.4138,71.5323,71.4138,71.49,53121.0
2020-12-31 14:40:00,84.46,84.49,84.42,84.44,121537.0,71.4984,71.5238,71.4646,71.4815,121537.0
2020-12-31 14:50:00,84.44,84.5,84.35,84.44,23763.0,71.4815,71.5323,71.4053,71.4815,23763.0
2020-12-31 15:00:00,84.44,84.64,84.43,84.61,46129.0,71.4815,71.6508,71.473,71.6254,46129.0
2020-12-31 15:10:00,84.61,84.85,84.59,84.82,69424.0,71.6254,71.8286,71.6085,71.8032,69424.0
2020-12-31 15:20:00,84.83,84.83,84.64,84.65,71901.0,71.8117,71.8117,71.6508,71.6593,71901.0
2020-12-31 15:30:00,84.65,84.81,84.63,84.75,81239.0,71.6593,71.7947,71.6424,71.7439,81239.0
2020-12-31 15:40:00,84.75,84.84,84.67,84.79,265517.0,71.7439,71.8201,71.6762,71.7778,265517.0
2020-12-31 15:50:00,84.8,85.05,84.8,84.95,657704.0,71.7863,71.9979,71.7863,71.9132,657704.0
2021-01-04 09:30:00,85.2,85.28,84.58,84.63,304476.0,72.1249,72.1926,71.6,71.6424,304476.0
2021-01-04 09:40:00,84.63,84.63,84.2,84.2,129521.0,71.6424,71.6424,71.2783,71.2783,129521.0
2021-01-04 09:50:00,84.2,84.2,83.77,83.92,179941.0,71.2783,71.2783,70.9143,71.0413,179941.0
2021-01-04 10:00:00,83.94,84.11,83.84,83.92,103457.0,71.0582,71.2022,70.9736,71.0413,103457.0
2021-01-04 10:10:00,83.93,84.08,83.82,83.85,68916.0,71.0498,71.1768,70.9567,70.9821,68916.0
2021-01-04 10:20:00,83.83,83.85,83.48,83.54,70062.0,70.9651,70.9821,70.6688,70.7196,70062.0
2021-01-04 10:30:00,83.53,83.57,83.19,83.25,128935.0,70.7112,70.745,70.4233,70.4741,128935.0
2021-01-04 10:40:00,83.25,83.33,83.14,83.19,252213.0,70.4741,70.5419,70.381,70.4233,252213.0
2021-01-04 10:50:00,83.19,83.23,82.81,83.05,153910.0,70.4233,70.4572,70.1017,70.3048,153910.0
2021-01-04 11:00:00,83.04,83.17,82.66,82.72,124679.0,70.2964,70.4064,69.9747,70.0255,124679.0
2021-01-04 11:10:00,82.7,82.96,82.62,82.86,66346.0,70.0085,70.2286,69.9408,70.144,66346.0
2021-01-04 11:20:00,82.83,82.85,82.67,82.81,55591.0,70.1186,70.1355,69.9831,70.1017,55591.0
2021-01-04 11:30:00,82.8,82.84,82.57,82.6,59814.0,70.0932,70.1271,69.8985,69.9239,59814.0
2021-01-04 11:40:00,82.56,82.65,82.54,82.58,62253.0,69.89,69.9662,69.8731,69.907,62253.0
2021-01-04 11:50:00,82.59,82.68,82.31,82.44,130664.0,69.9154,69.9916,69.6784,69.7884,130664.0
2021-01-04 12:00:00,82.43,82.52,82.26,82.28,114476.0,69.78,69.8562,69.6361,69.653,114476.0
2021-01-04 12:10:00,82.3,82.47,82.13,82.43,88465.0,69.6699,69.8138,69.526,69.78,88465.0
2021-01-04 12:20:00,82.43,82.54,82.37,82.5,160883.0,69.78,69.8731,69.7292,69.8392,160883.0
2021-01-04 12:30:00,82.5,82.5,82.2,82.25,99636.0,69.8392,69.8392,69.5853,69.6276,99636.0
2021-01-04 12:40:00,82.25,82.43,82.16,82.42,92743.0,69.6276,69.78,69.5514,69.7715,92743.0
2021-01-04 12:50:00,82.42,82.55,82.38,82.43,101757.0,69.7715,69.8816,69.7376,69.78,101757.0
2021-01-04 13:00:00,82.43,82.55,82.32,82.51,56037.0,69.78,69.8816,69.6869,69.8477,56037.0
2021-01-04 13:10:00,82.51,82.67,82.5,82.65,40001.0,69.8477,69.9831,69.8392,69.9662,40001.0
2021-01-04 13:20:00,82.65,82.86,82.63,82.72,51012.0,69.9662,70.144,69.9493,70.0255,51012.0
2021-01-04 13:30:00,82.72,82.72,82.59,82.64,37837.0,70.0255,70.0255,69.9154,69.9577,37837.0
2021-01-04 13:40:00,82.65,82.73,82.55,82.67,51931.0,69.9662,70.0339,69.8816,69.9831,51931.0
2021-01-04 13:50:00,82.72,82.85,82.68,82.83,44225.0,70.0255,70.1355,69.9916,70.1186,44225.0
2021-01-04 14:00:00,82.84,82.84,82.57,82.57,71874.0,70.1271,70.1271,69.8985,69.8985,71874.0
2021-01-04 14:10:00,82.58,82.6,82.44,82.48,43986.0,69.907,69.9239,69.7884,69.8223,43986.0
2021-01-04 14:20:00,82.46,82.65,82.45,82.64,126760.0,69.8054,69.9662,69.7969,69.9577,126760.0
2021-01-04 14:30:00,82.64,82.64,82.32,82.43,79901.0,69.9577,69.9577,69.6869,69.78,79901.0
2021-01-04 14:40:00,82.42,82.56,82.42,82.42,37055.0,69.7715,69.89,69.7715,69.7715,37055.0
2021-01-04 14:50:00,82.41,82.64,82.36,82.58,60913.0,69.763,69.9577,69.7207,69.907,60913.0
2021-01-04 15:00:00,82.57,82.6,82.29,82.44,101221.0,69.8985,69.9239,69.6615,69.7884,101221.0
2021-01-04 15:10:00,82.43,82.5,82.34,82.41,212878.0,69.78,69.8392,69.7038,69.763,212878.0
2021-01-04 15:20:00,82.4,82.47,82.29,82.3,131113.0,69.7546,69.8138,69.6615,69.6699,131113.0
2021-01-04 15:30:00,82.3,82.61,82.19,82.53,265629.0,69.6699,69.9324,69.5768,69.8646,265629.0
2021-01-04 15:40:00,82.52,82.58,82.41,82.53,181946.0,69.8562,69.907,69.763,69.8646,181946.0
2021-01-04 15:50:00,82.54,82.55,82.07,82.14,253556.0,69.8731,69.8816,69.4752,69.5345,253556.0
2021-01-05 09:30:00,82.18,82.87,82.16,82.37,278962.0,69.5683,70.1525,69.5514,69.7292,278962.0
2021-01-05 09:40:00,82.37,82.61,82.37,82.49,136623.0,69.7292,69.9324,69.7292,69.8308,136623.0
2021-01-05 09:50:00,82.49,82.52,82.21,82.27,99681.0,69.8308,69.8562,69.5937,69.6445,99681.0
2021-01-05 10:00:00,82.28,82.64,82.19,82.29,133855.0,69.653,69.9577,69.5768,69.6615,133855.0
2021-01-05 10:10:00,82.3,82.45,82.28,82.34,79007.0,69.6699,69.7969,69.653,69.7038,79007.0
2021-01-05 10:20:00,82.35,82.48,82.34,82.47,65352.0,69.7123,69.8223,69.7038,69.8138,65352.0
2021-01-05 10:30:00,82.48,82.57,82.27,82.34,95289.0,69.8223,69.8985,69.6445,69.7038,95289.0
2021-01-05 10:40:00,82.34,82.38,82.21,82.35,84546.0,69.7038,69.7376,69.5937,69.7123,84546.0
2021-01-05 10:50:00,82.36,82.55,82.34,82.43,49329.0,69.7207,69.8816,69.7038,69.78,49329.0
2021-01-05 11:00:00,82.44,82.61,82.34,82.37,60948.0,69.7884,69.9324,69.7038,69.7292,60948.0
2021-01-05 11:10:00,82.36,82.43,82.29,82.36,74671.0,69.7207,69.78,69.6615,69.7207,74671.0
2021-01-05 11:20:00,82.37,82.48,82.36,82.47,86109.0,69.7292,69.8223,69.7207,69.8138,86109.0
2021-01-05 11:30:00,82.46,82.7,82.43,82.68,138295.0,69.8054,70.0085,69.78,69.9916,138295.0
2021-01-05 11:40:00,82.68,82.75,82.59,82.63,103123.0,69.9916,70.0509,69.9154,69.9493,103123.0
2021-01-05 11:50:00,82.63,82.73,82.63,82.66,95776.0,69.9493,70.0339,69.9493,69.9747,95776.0
2021-01-05 12:00:00,82.66,82.83,82.66,82.79,64482.0,69.9747,70.1186,69.9747,70.0847,64482.0
2021-01-05 12:10:00,82.8,82.81,82.54,82.56,158368.0,70.0932,70.1017,69.8731,69.89,158368.0
2021-01-05 12:20:00,82.57,82.6,82.48,82.5,43294.0,69.8985,69.9239,69.8223,69.8392,43294.0
2021-01-05 12:30:00,82.5,82.62,82.5,82.62,114194.0,69.8392,69.9408,69.8392,69.9408,114194.0
2021-01-05 12:40:00,82.62,82.63,82.51,82.54,69229.0,69.9408,69.9493,69.8477,69.8731,69229.0
2021-01-05 12:50:00,82.54,82.58,82.49,82.55,67728.0,69.8731,69.907,69.8308,69.8816,67728.0
2021-01-05 13:00:00,82.54,82.56,82.42,82.47,110107.0,69.8731,69.89,69.7715,69.8138,110107.0
2021-01-05 13:10:00,82.48,82.53,82.44,82.47,98789.0,69.8223,69.8646,69.7884,69.8138,98789.0
2021-01-05 13:20:00,82.47,82.48,82.36,82.39,94622.0,69.8138,69.8223,69.7207,69.7461,94622.0
2021-01-05 13:30:00,82.39,82.41,82.28,82.28,102025.0,69.7461,69.763,69.653,69.653,102025.0
2021-01-05 13:40:00,82.29,82.45,82.28,82.41,69433.0,69.6615,69.7969,69.653,69.763,69433.0
2021-01-05 13:50:00,82.41,82.5,82.4,82.48,28175.0,69.763,69.8392,69.7546,69.8223,28175.0
2021-01-05 14:00:00,82.48,82.75,82.47,82.71,96807.0,69.8223,70.0509,69.8138,70.017,96807.0
2021-01-05 14:10:00,82.7,82.72,82.63,82.66,110131.0,70.0085,70.0255,69.9493,69.9747,110131.0
2021-01-05 14:20:00,82.67,82.79,82.62,82.76,77535.0,69.9831,70.0847,69.9408,70.0593,77535.0
2021-01-05 14:30:00,82.76,82.83,82.58,82.59,91498.0,70.0593,70.1186,69.907,69.9154,91498.0
2021-01-05 14:40:00,82.59,82.63,82.54,82.63,49913.0,69.9154,69.9493,69.8731,69.9493,49913.0
2021-01-05 14:50:00,82.62,82.62,82.44,82.46,95246.0,69.9408,69.9408,69.7884,69.8054,95246.0
2021-01-05 15:00:00,82.45,82.63,82.45,82.57,111388.0,69.7969,69.9493,69.7969,69.8985,111388.0
2021-01-05 15:10:00,82.58,82.65,82.45,82.46,95844.0,69.907,69.9662,69.7969,69.8054,95844.0
2021-01-05 15:20:00,82.45,82.46,82.3,82.34,96141.0,69.7969,69.8054,69.6699,69.7038,96141.0
2021-01-05 15:30:00,82.32,82.51,82.27,82.47,71539.0,69.6869,69.8477,69.6445,69.8138,71539.0
2021-01-05 15:40:00,82.48,82.6,82.46,82.54,88021.0,69.8223,69.9239,69.8054,69.8731,88021.0
2021-01-05 15:50:00,82.53,82.55,82.13,82.26,264749.0,69.8646,69.8816,69.526,69.6361,264749.0
2021-01-06 09:30:00,82.26,82.5,81.77,81.87,555054.0,69.6361,69.8392,69.2213,69.3059,555054.0
2021-01-06 09:40:00,81.85,82.14,81.73,82.11,318270.0,69.289,69.5345,69.1874,69.5091,318270.0
2021-01-06 09:50:00,82.08,82.31,81.97,82.23,375820.0,69.4837,69.6784,69.3906,69.6107,375820.0
2021-01-06 10:00:00,82.28,82.31,82.04,82.25,176037.0,69.653,69.6784,69.4498,69.6276,176037.0
2021-01-06 10:10:00,82.26,82.32,81.97,81.98,72814.0,69.6361,69.6869,69.3906,69.399,72814.0
2021-01-06 10:20:00,81.96,82.03,81.88,81.98,141034.0,69.3821,69.4414,69.3144,69.399,141034.0
2021-01-06 10:30:00,81.99,82.07,81.85,81.85,71004.0,69.4075,69.4752,69.289,69.289,71004.0
2021-01-06 10:40:00,81.87,82.28,81.87,82.21,96042.0,69.3059,69.653,69.3059,69.5937,96042.0
2021-01-06 10:50:00,82.22,82.29,82.15,82.22,123095.0,69.6022,69.6615,69.5429,69.6022,123095.0
2021-01-06 11:00:00,82.22,82.4,82.22,82.33,55204.0,69.6022,69.7546,69.6022,69.6953,55204.0
2021-01-06 11:10:00,82.32,82.43,82.25,82.38,66030.0,69.6869,69.78,69.6276,69.7376,66030.0
2021-01-06 11:20:00,82.36,82.47,82.34,82.41,56830.0,69.7207,69.8138,69.7038,69.763,56830.0
2021-01-06 11:30:00,82.43,82.51,82.34,82.4,65955.0,69.78,69.8477,69.7038,69.7546,65955.0
2021-01-06 11:40:00,82.39,82.51,82.34,82.48,90620.0,69.7461,69.8477,69.7038,69.8223,90620.0
2021-01-06 11:50:00,82.49,82.58,82.47,82.47,51645.0,69.8308,69.907,69.8138,69.8138,51645.0
2021-01-06 12:00:00,82.49,82.51,82.43,82.45,71870.0,69.8308,69.8477,69.78,69.7969,71870.0
2021-01-06 12:10:00,82.44,82.53,82.36,82.52,54510.0,69.7884,69.8646,69.7207,69.8562,54510.0
2021-01-06 12:20:00,82.51,82.52,82.36,82.41,43358.0,69.8477,69.8562,69.7207,69.763,43358.0
2021-01-06 12:30:00,82.42,82.55,82.42,82.55,56188.0,69.7715,69.8816,69.7715,69.8816,56188.0
2021-01-06 12:40:00,82.55,82.57,82.49,82.56,77578.0,69.8816,69.8985,69.8308,69.89,77578.0
2021-01-06 12:50:00,82.58,82.68,82.53,82.63,159064.0,69.907,69.9916,69.8646,69.9493,159064.0
2021-01-06 13:00:00,82.64,82.69,82.6,82.67,93840.0,69.9577,70.0001,69.9239,69.9831,93840.0
2021-01-06 13:10:00,82.66,82.74,82.63,82.66,121105.0,69.9747,70.0424,69.9493,69.9747,121105.0
2021-01-06 13:20:00,82.66,82.75,82.63,82.7,113369.0,69.9747,70.0509,69.9493,70.0085,113369.0
2021-01-06 13:30:00,82.7,82.75,82.68,82.74,87784.0,70.0085,70.0509,69.9916,70.0424,87784.0
2021-01-06 13:40:00,82.74,82.9,82.73,82.87,83331.0,70.0424,70.1778,70.0339,70.1525,83331.0
2021-01-06 13:50:00,82.85,82.91,82.81,82.86,61558.0,70.1355,70.1863,70.1017,70.144,61558.0
2021-01-06 14:00:00,82.86,82.92,82.82,82.91,80701.0,70.144,70.1948,70.1101,70.1863,80701.0
2021-01-06 14:10:00,82.91,82.97,82.55,82.65,70866.0,70.1863,70.2371,69.8816,69.9662,70866.0
2021-01-06 14:20:00,82.64,82.74,82.52,82.68,117825.0,69.9577,70.0424,69.8562,69.9916,117825.0
2021-01-06 14:30:00,82.68,82.85,82.49,82.52,149608.0,69.9916,70.1355,69.8308,69.8562,149608.0
2021-01-06 14:40:00,82.5,82.65,82.17,82.21,190160.0,69.8392,69.9662,69.5599,69.5937,190160.0
2021-01-06 14:50:00,82.22,82.25,81.92,82.24,155639.0,69.6022,69.6276,69.3482,69.6191,155639.0
2021-01-06 15:00:00,82.24,82.25,82.06,82.17,83427.0,69.6191,69.6276,69.4668,69.5599,83427.0
2021-01-06 15:10:00,82.18,82.44,82.17,82.34,149066.0,69.5683,69.7884,69.5599,69.7038,149066.0
2021-01-06 15:20:00,82.34,82.41,82.1,82.32,195780.0,69.7038,69.763,69.5006,69.6869,195780.0
2021-01-06 15:30:00,82.3,82.43,82.22,82.22,180976.0,69.6699,69.78,69.6022,69.6022,180976.0
2021-01-06 15:40:00,82.23,82.52,82.2,82.45,216922.0,69.6107,69.8562,69.5853,69.7969,216922.0
2021-01-06 15:50:00,82.45,82.52,82.23,82.42,643107.0,69.7969,69.8562,69.6107,69.7715,643107.0
2021-01-07 09:30:00,82.5,82.52,81.9,82.19,212817.0,69.8392,69.8562,69.3313,69.5768,212817.0
2021-01-07 09:40:00,82.19,82.44,82.11,82.39,122897.0,69.5768,69.7884,69.5091,69.7461,122897.0
2021-01-07 09:50:00,82.39,82.45,82.16,82.4,132926.0,69.7461,69.7969,69.5514,69.7546,132926.0
2021-01-07 10:00:00,82.4,82.54,82.22,82.33,109946.0,69.7546,69.8731,69.6022,69.6953,109946.0
2021-01-07 10:10:00,82.34,82.52,82.3,82.48,53893.0,69.7038,69.8562,69.6699,69.8223,53893.0
2021-01-07 10:20:00,82.5,82.53,82.34,82.39,66373.0,69.8392,69.8646,69.7038,69.7461,66373.0
2021-01-07 10:30:00,82.39,82.48,82.17,82.2,57843.0,69.7461,69.8223,69.5599,69.5853,57843.0
2021-01-07 10:40:00,82.19,82.21,81.95,82.13,70914.0,69.5768,69.5937,69.3736,69.526,70914.0
2021-01-07 10:50:00,82.12,82.12,81.97,82.04,92868.0,69.5175,69.5175,69.3906,69.4498,92868.0
2021-01-07 11:00:00,82.05,82.11,81.9,81.95,59460.0,69.4583,69.5091,69.3313,69.3736,59460.0
2021-01-07 11:10:00,81.95,82.01,81.91,81.95,57627.0,69.3736,69.4244,69.3398,69.3736,57627.0
2021-01-07 11:20:00,81.96,81.98,81.75,81.77,99113.0,69.3821,69.399,69.2043,69.2213,99113.0
2021-01-07 11:30:00,81.77,81.94,81.75,81.76,59010.0,69.2213,69.3652,69.2043,69.2128,59010.0
2021-01-07 11:40:00,81.77,81.9,81.75,81.9,69055.0,69.2213,69.3313,69.2043,69.3313,69055.0
2021-01-07 11:50:00,81.89,81.97,81.85,81.94,57134.0,69.3228,69.3906,69.289,69.3652,57134.0
2021-01-07 12:00:00,81.94,82.03,81.93,82.02,42264.0,69.3652,69.4414,69.3567,69.4329,42264.0
2021-01-07 12:10:00,82.01,82.05,81.96,81.98,49075.0,69.4244,69.4583,69.3821,69.399,49075.0
2021-01-07 12:20:00,81.99,81.99,81.89,81.9,86878.0,69.4075,69.4075,69.3228,69.3313,86878.0
2021-01-07 12:30:00,81.9,81.98,81.89,81.92,57423.0,69.3313,69.399,69.3228,69.3482,57423.0
2021-01-07 12:40:00,81.93,81.98,81.9,81.97,59992.0,69.3567,69.399,69.3313,69.3906,59992.0
2021-01-07 12:50:00,81.97,82.06,81.96,82.02,66632.0,69.3906,69.4668,69.3821,69.4329,66632.0
2021-01-07 13:00:00,82.03,82.16,82.02,82.09,74892.0,69.4414,69.5514,69.4329,69.4922,74892.0
2021-01-07 13:10:00,82.1,82.12,81.99,82.05,66111.0,69.5006,69.5175,69.4075,69.4583,66111.0
2021-01-07 13:20:00,82.05,82.07,81.99,81.99,46603.0,69.4583,69.4752,69.4075,69.4075,46603.0
2021-01-07 13:30:00,82.01,82.08,81.99,82.06,72288.0,69.4244,69.4837,69.4075,69.4668,72288.0
2021-01-07 13:40:00,82.04,82.12,82.03,82.11,63023.0,69.4498,69.5175,69.4414,69.5091,63023.0
2021-01-07 13:50:00,82.11,82.24,82.1,82.22,80200.0,69.5091,69.6191,69.5006,69.6022,80200.0
2021-01-07 14:00:00,82.22,82.4,82.21,82.34,70135.0,69.6022,69.7546,69.5937,69.7038,70135.0
2021-01-07 14:10:00,82.34,82.37,82.32,82.36,55115.0,69.7038,69.7292,69.6869,69.7207,55115.0
2021-01-07 14:20:00,82.35,82.38,82.28,82.3,46821.0,69.7123,69.7376,69.653,69.6699,46821.0
2021-01-07 14:30:00,82.3,82.41,82.29,82.38,63033.0,69.6699,69.763,69.6615,69.7376,63033.0
2021-01-07 14:40:00,82.38,82.43,82.34,82.36,59931.0,69.7376,69.78,69.7038,69.7207,59931.0
2021-01-07 14:50:00,82.37,82.48,82.32,82.48,45035.0,69.7292,69.8223,69.6869,69.8223,45035.0
2021-01-07 15:00:00,82.46,82.5,82.41,82.42,75420.0,69.8054,69.8392,69.763,69.7715,75420.0
2021-01-07 15:10:00,82.41,82.42,82.3,82.34,81588.0,69.763,69.7715,69.6699,69.7038,81588.0
2021-01-07 15:20:00,82.33,82.39,82.24,82.26,59697.0,69.6953,69.7461,69.6191,69.6361,59697.0
2021-01-07 15:30:00,82.25,82.25,82.11,82.2,421642.0,69.6276,69.6276,69.5091,69.5853,421642.0
2021-01-07 15:40:00,82.2,82.35,82.16,82.33,99681.0,69.5853,69.7123,69.5514,69.6953,99681.0
2021-01-07 15:50:00,82.33,82.43,82.24,82.26,224344.0,69.6953,69.78,69.6191,69.6361,224344.0
2021-01-08 09:30:00,82.56,82.66,82.39,82.65,172619.0,69.89,69.9747,69.7461,69.9662,172619.0
2021-01-08 09:40:00,82.63,83.12,82.58,83.11,107953.0,69.9493,70.3641,69.907,70.3556,107953.0
2021-01-08 09:50:00,83.12,83.17,82.95,83.07,68901.0,70.3641,70.4064,70.2202,70.3218,68901.0
2021-01-08 10:00:00,83.07,83.24,83.07,83.21,49053.0,70.3218,70.4657,70.3218,70.4403,49053.0
2021-01-08 10:10:00,83.21,83.36,83.13,83.13,54563.0,70.4403,70.5673,70.3726,70.3726,54563.0
2021-01-08 10:20:00,83.15,83.17,82.94,82.94,113187.0,70.3895,70.4064,70.2117,70.2117,113187.0
2021-01-08 10:30:00,82.96,83.23,82.92,83.1,44677.0,70.2286,70.4572,70.1948,70.3472,44677.0
2021-01-08 10:40:00,83.11,83.22,83.07,83.12,60937.0,70.3556,70.4487,70.3218,70.3641,60937.0
2021-01-08 10:50:00,83.11,83.34,83.11,83.28,60924.0,70.3556,70.5503,70.3556,70.4995,60924.0
2021-01-08 11:00:00,83.32,83.35,83.1,83.1,41742.0,70.5334,70.5588,70.3472,70.3472,41742.0
2021-01-08 11:10:00,83.11,83.14,82.95,83.02,78488.0,70.3556,70.381,70.2202,70.2794,78488.0
2021-01-08 11:20:00,83.01,83.06,82.86,82.89,58409.0,70.271,70.3133,70.144,70.1694,58409.0
2021-01-08 11:30:00,82.9,82.9,82.7,82.71,49233.0,70.1778,70.1778,70.0085,70.017,49233.0
2021-01-08 11:40:00,82.72,82.83,82.72,82.73,57016.0,70.0255,70.1186,70.0255,70.0339,57016.0
2021-01-08 11:50:00,82.74,82.84,82.71,82.84,59743.0,70.0424,70.1271,70.017,70.1271,59743.0
2021-01-08 12:00:00,82.83,82.87,82.78,82.84,71604.0,70.1186,70.1525,70.0763,70.1271,71604.0
2021-01-08 12:10:00,82.84,82.94,82.82,82.91,44045.0,70.1271,70.2117,70.1101,70.1863,44045.0
2021-01-08 12:20:00,82.92,83.04,82.9,82.98,74457.0,70.1948,70.2964,70.1778,70.2456,74457.0
2021-01-08 12:30:00,82.97,83.01,82.94,82.96,56453.0,70.2371,70.271,70.2117,70.2286,56453.0
2021-01-08 12:40:00,82.96,82.99,82.82,82.84,71419.0,70.2286,70.254,70.1101,70.1271,71419.0
2021-01-08 12:50:00,82.82,82.86,82.77,82.82,54894.0,70.1101,70.144,70.0678,70.1101,54894.0
2021-01-08 13:00:00,82.81,82.96,82.77,82.96,84404.0,70.1017,70.2286,70.0678,70.2286,84404.0
2021-01-08 13:10:00,82.95,82.97,82.79,82.79,41556.0,70.2202,70.2371,70.0847,70.0847,41556.0
2021-01-08 13:20:00,82.78,82.85,82.71,82.85,69272.0,70.0763,70.1355,70.017,70.1355,69272.0
2021-01-08 13:30:00,82.84,82.86,82.64,82.68,54086.0,70.1271,70.144,69.9577,69.9916,54086.0
2021-01-08 13:40:00,82.69,82.7,82.54,82.57,79471.0,70.0001,70.0085,69.8731,69.8985,79471.0
2021-01-08 13:50:00,82.56,82.63,82.53,82.58,61396.0,69.89,69.9493,69.8646,69.907,61396.0
2021-01-08 14:00:00,82.57,82.8,82.57,82.77,74399.0,69.8985,70.0932,69.8985,70.0678,74399.0
2021-01-08 14:10:00,82.78,82.89,82.77,82.82,53034.0,70.0763,70.1694,70.0678,70.1101,53034.0
2021-01-08 14:20:00,82.82,82.89,82.76,82.87,61528.0,70.1101,70.1694,70.0593,70.1525,61528.0
2021-01-08 14:30:00,82.87,82.94,82.82,82.84,77346.0,70.1525,70.2117,70.1101,70.1271,77346.0
2021-01-08 14:40:00,82.83,82.89,82.73,82.88,57896.0,70.1186,70.1694,70.0339,70.1609,57896.0
2021-01-08 14:50:00,82.89,83.03,82.88,83.01,163216.0,70.1694,70.2879,70.1609,70.271,163216.0
2021-01-08 15:00:00,83.0,83.16,83.0,83.13,69878.0,70.2625,70.3979,70.2625,70.3726,69878.0
2021-01-08 15:10:00,83.11,83.21,83.01,83.02,233030.0,70.3556,70.4403,70.271,70.2794,233030.0
2021-01-08 15:20:00,83.01,83.03,82.92,82.97,289313.0,70.271,70.2879,70.1948,70.2371,289313.0
2021-01-08 15:30:00,82.97,82.99,82.91,82.93,174657.0,70.2371,70.254,70.1863,70.2032,174657.0
2021-01-08 15:40:00,82.94,83.11,82.93,83.1,224007.0,70.2117,70.3556,70.2032,70.3472,224007.0
2021-01-08 15:50:00,83.11,83.15,82.99,83.08,392841.0,70.3556,70.3895,70.254,70.3302,392841.0
2021-01-11 09:30:00,82.53,83.02,82.49,82.7,287038.0,69.8646,70.2794,69.8308,70.0085,287038.0
2021-01-11 09:40:00,82.69,82.8,82.52,82.53,86525.0,70.0001,70.0932,69.8562,69.8646,86525.0
2021-01-11 09:50:00,82.53,82.71,82.45,82.45,109028.0,69.8646,70.017,69.7969,69.7969,109028.0
2021-01-11 10:00:00,82.45,82.49,82.06,82.07,84223.0,69.7969,69.8308,69.4668,69.4752,84223.0
2021-01-11 10:10:00,82.06,82.18,81.97,82.02,113047.0,69.4668,69.5683,69.3906,69.4329,113047.0
2021-01-11 10:20:00,82.01,82.22,81.98,82.17,183441.0,69.4244,69.6022,69.399,69.5599,183441.0
2021-01-11 10:30:00,82.17,82.19,81.91,81.92,56307.0,69.5599,69.5768,69.3398,69.3482,56307.0
2021-01-11 10:40:00,81.92,82.0,81.84,81.86,84175.0,69.3482,69.416,69.2805,69.2974,84175.0
2021-01-11 10:50:00,81.85,81.91,81.79,81.88,95426.0,69.289,69.3398,69.2382,69.3144,95426.0
2021-01-11 11:00:00,81.87,82.02,81.83,81.92,68770.0,69.3059,69.4329,69.2721,69.3482,68770.0
2021-01-11 11:10:00,81.91,82.09,81.87,82.06,38585.0,69.3398,69.4922,69.3059,69.4668,38585.0
2021-01-11 11:20:00,82.06,82.12,81.96,82.0,210610.0,69.4668,69.5175,69.3821,69.416,210610.0
2021-01-11 11:30:00,82.0,82.21,82.0,82.17,119134.0,69.416,69.5937,69.416,69.5599,119134.0
2021-01-11 11:40:00,82.18,82.3,82.16,82.28,69839.0,69.5683,69.6699,69.5514,69.653,69839.0
2021-01-11 11:50:00,82.28,82.29,82.1,82.12,50118.0,69.653,69.6615,69.5006,69.5175,50118.0
2021-01-11 12:00:00,82.11,82.12,81.95,81.97,45950.0,69.5091,69.5175,69.3736,69.3906,45950.0
2021-01-11 12:10:00,81.96,82.02,81.91,81.91,40382.0,69.3821,69.4329,69.3398,69.3398,40382.0
2021-01-11 12:20:00,81.91,81.94,81.84,81.87,31076.0,69.3398,69.3652,69.2805,69.3059,31076.0
2021-01-11 12:30:00,81.86,81.99,81.83,81.91,61755.0,69.2974,69.4075,69.2721,69.3398,61755.0
2021-01-11 12:40:00,81.92,81.98,81.89,81.98,30281.0,69.3482,69.399,69.3228,69.399,30281.0
2021-01-11 12:50:00,81.97,82.03,81.95,82.02,269482.0,69.3906,69.4414,69.3736,69.4329,269482.0
2021-01-11 13:00:00,82.02,82.07,82.01,82.05,92001.0,69.4329,69.4752,69.4244,69.4583,92001.0
2021-01-11 13:10:00,82.04,82.15,82.04,82.08,73714.0,69.4498,69.5429,69.4498,69.4837,73714.0
2021-01-11 13:20:00,82.08,82.11,81.97,81.98,83854.0,69.4837,69.5091,69.3906,69.399,83854.0
2021-01-11 13:30:00,81.99,82.01,81.92,81.94,37035.0,69.4075,69.4244,69.3482,69.3652,37035.0
2021-01-11 13:40:00,81.94,81.94,81.68,81.72,52237.0,69.3652,69.3652,69.1451,69.1789,52237.0
2021-01-11 13:50:00,81.71,81.8,81.68,81.74,117424.0,69.1705,69.2467,69.1451,69.1959,117424.0
2021-01-11 14:00:00,81.73,81.83,81.71,81.8,125937.0,69.1874,69.2721,69.1705,69.2467,125937.0
2021-01-11 14:10:00,81.8,81.94,81.79,81.8,61258.0,69.2467,69.3652,69.2382,69.2467,61258.0
2021-01-11 14:20:00,81.81,81.84,81.74,81.8,65101.0,69.2551,69.2805,69.1959,69.2467,65101.0
2021-01-11 14:30:00,81.78,81.86,81.74,81.86,81002.0,69.2297,69.2974,69.1959,69.2974,81002.0
2021-01-11 14:40:00,81.86,81.95,81.86,81.94,61085.0,69.2974,69.3736,69.2974,69.3652,61085.0
2021-01-11 14:50:00,81.94,81.99,81.81,81.98,78824.0,69.3652,69.4075,69.2551,69.399,78824.0
2021-01-11 15:00:00,81.97,82.04,81.9,81.97,215282.0,69.3906,69.4498,69.3313,69.3906,215282.0
2021-01-11 15:10:00,81.96,82.02,81.86,81.88,227350.0,69.3821,69.4329,69.2974,69.3144,227350.0
2021-01-11 15:20:00,81.88,81.97,81.85,81.88,121733.0,69.3144,69.3906,69.289,69.3144,121733.0
2021-01-11 15:30:00,81.89,81.99,81.83,81.84,72517.0,69.3228,69.4075,69.2721,69.2805,72517.0
2021-01-11 15:40:00,81.84,82.01,81.8,81.95,522791.0,69.2805,69.4244,69.2467,69.3736,522791.0
2021-01-11 15:50:00,81.94,82.06,81.88,81.94,1383408.0,69.3652,69.4668,69.3144,69.3652,1383408.0
2021-01-12 09:30:00,81.88,81.9,81.52,81.81,309883.0,69.3144,69.3313,69.0096,69.2551,309883.0
2021-01-12 09:40:00,81.8,81.94,81.76,81.86,279039.0,69.2467,69.3652,69.2128,69.2974,279039.0
2021-01-12 09:50:00,81.85,81.93,81.8,81.85,159514.0,69.289,69.3567,69.2467,69.289,159514.0
2021-01-12 10:00:00,81.86,81.96,81.79,81.88,140627.0,69.2974,69.3821,69.2382,69.3144,140627.0
2021-01-12 10:10:00,81.89,81.93,81.73,81.85,86069.0,69.3228,69.3567,69.1874,69.289,86069.0
2021-01-12 10:20:00,81.82,81.91,81.78,81.84,126555.0,69.2636,69.3398,69.2297,69.2805,126555.0
2021-01-12 10:30:00,81.84,82.0,81.81,81.81,169236.0,69.2805,69.416,69.2551,69.2551,169236.0
2021-01-12 10:40:00,81.8,81.83,81.62,81.73,265629.0,69.2467,69.2721,69.0943,69.1874,265629.0
2021-01-12 10:50:00,81.74,81.89,81.74,81.78,237136.0,69.1959,69.3228,69.1959,69.2297,237136.0
2021-01-12 11:00:00,81.79,81.97,81.77,81.95,238680.0,69.2382,69.3906,69.2213,69.3736,238680.0
2021-01-12 11:10:00,81.95,81.98,81.78,81.79,240602.0,69.3736,69.399,69.2297,69.2382,240602.0
2021-01-12 11:20:00,81.8,81.83,81.74,81.76,47389.0,69.2467,69.2721,69.1959,69.2128,47389.0
2021-01-12 11:30:00,81.76,81.76,81.59,81.6,73111.0,69.2128,69.2128,69.0689,69.0773,73111.0
2021-01-12 11:40:00,81.59,81.61,81.5,81.51,203773.0,69.0689,69.0858,68.9927,69.0012,203773.0
2021-01-12 11:50:00,81.51,81.52,81.36,81.36,71929.0,69.0012,69.0096,68.8742,68.8742,71929.0
2021-01-12 12:00:00,81.37,81.48,81.3,81.36,56578.0,68.8826,68.9758,68.8234,68.8742,56578.0
2021-01-12 12:10:00,81.36,81.44,81.23,81.42,86874.0,68.8742,68.9419,68.7641,68.925,86874.0
2021-01-12 12:20:00,81.42,81.43,81.32,81.38,59158.0,68.925,68.9334,68.8403,68.8911,59158.0
2021-01-12 12:30:00,81.38,81.4,81.31,81.34,73210.0,68.8911,68.908,68.8319,68.8573,73210.0
2021-01-12 12:40:00,81.33,81.61,81.29,81.61,100411.0,68.8488,69.0858,68.8149,69.0858,100411.0
2021-01-12 12:50:00,81.61,81.69,81.57,81.57,116696.0,69.0858,69.1535,69.052,69.052,116696.0
2021-01-12 13:00:00,81.57,81.62,81.51,81.55,159318.0,69.052,69.0943,69.0012,69.035,159318.0
2021-01-12 13:10:00,81.54,81.68,81.53,81.65,60879.0,69.0266,69.1451,69.0181,69.1197,60879.0
2021-01-12 13:20:00,81.65,81.79,81.58,81.77,290853.0,69.1197,69.2382,69.0604,69.2213,290853.0
2021-01-12 13:30:00,81.77,81.89,81.75,81.82,260012.0,69.2213,69.3228,69.2043,69.2636,260012.0
2021-01-12 13:40:00,81.83,81.85,81.78,81.79,108617.0,69.2721,69.289,69.2297,69.2382,108617.0
2021-01-12 13:50:00,81.78,81.87,81.75,81.86,303926.0,69.2297,69.3059,69.2043,69.2974,303926.0
2021-01-12 14:00:00,81.87,82.03,81.85,81.95,201532.0,69.3059,69.4414,69.289,69.3736,201532.0
2021-01-12 14:10:00,81.95,82.01,81.9,81.92,103985.0,69.3736,69.4244,69.3313,69.3482,103985.0
2021-01-12 14:20:00,81.91,81.98,81.86,81.9,171112.0,69.3398,69.399,69.2974,69.3313,171112.0
2021-01-12 14:30:00,81.89,81.96,81.83,81.88,140382.0,69.3228,69.3821,69.2721,69.3144,140382.0
2021-01-12 14:40:00,81.88,81.94,81.76,81.91,165155.0,69.3144,69.3652,69.2128,69.3398,165155.0
2021-01-12 14:50:00,81.9,81.93,81.8,81.9,101931.0,69.3313,69.3567,69.2467,69.3313,101931.0
2021-01-12 15:00:00,81.91,81.99,81.9,81.94,73498.0,69.3398,69.4075,69.3313,69.3652,73498.0
2021-01-12 15:10:00,81.94,81.97,81.86,81.95,89084.0,69.3652,69.3906,69.2974,69.3736,89084.0
2021-01-12 15:20:00,81.95,82.07,81.94,82.04,440477.0,69.3736,69.4752,69.3652,69.4498,440477.0
2021-01-12 15:30:00,82.04,82.17,82.03,82.14,114145.0,69.4498,69.5599,69.4414,69.5345,114145.0
2021-01-12 15:40:00,82.14,82.22,82.12,82.2,223765.0,69.5345,69.6022,69.5175,69.5853,223765.0
2021-01-12 15:50:00,82.21,82.23,82.09,82.1,942969.0,69.5937,69.6107,69.4922,69.5006,942969.0
2021-01-13 09:30:00,82.22,83.16,82.21,82.95,327521.0,69.6022,70.3979,69.5937,70.2202,327521.0
2021-01-13 09:40:00,82.96,83.0,82.63,82.63,201351.0,70.2286,70.2625,69.9493,69.9493,201351.0
2021-01-13 09:50:00,82.63,82.72,82.5,82.61,167511.0,69.9493,70.0255,69.8392,69.9324,167511.0
2021-01-13 10:00:00,82.64,82.74,82.47,82.63,217880.0,69.9577,70.0424,69.8138,69.9493,217880.0
2021-01-13 10:10:00,82.62,82.78,82.57,82.75,155269.0,69.9408,70.0763,69.8985,70.0509,155269.0
2021-01-13 10:20:00,82.75,82.93,82.72,82.92,150479.0,70.0509,70.2032,70.0255,70.1948,150479.0
2021-01-13 10:30:00,82.92,83.15,82.87,83.07,196702.0,70.1948,70.3895,70.1525,70.3218,196702.0
2021-01-13 10:40:00,83.06,83.08,82.9,82.95,135583.0,70.3133,70.3302,70.1778,70.2202,135583.0
2021-01-13 10:50:00,82.96,83.04,82.91,83.01,181760.0,70.2286,70.2964,70.1863,70.271,181760.0
2021-01-13 11:00:00,83.02,83.11,82.75,82.77,231312.0,70.2794,70.3556,70.0509,70.0678,231312.0
2021-01-13 11:10:00,82.77,82.9,82.76,82.82,178812.0,70.0678,70.1778,70.0593,70.1101,178812.0
2021-01-13 11:20:00,82.82,82.86,82.72,82.72,149122.0,70.1101,70.144,70.0255,70.0255,149122.0
2021-01-13 11:30:00,82.72,82.84,82.69,82.81,173627.0,70.0255,70.1271,70.0001,70.1017,173627.0
2021-01-13 11:40:00,82.8,82.86,82.75,82.83,158063.0,70.0932,70.144,70.0509,70.1186,158063.0
2021-01-13 11:50:00,82.83,82.92,82.8,82.84,126772.0,70.1186,70.1948,70.0932,70.1271,126772.0
2021-01-13 12:00:00,82.85,82.88,82.78,82.83,169501.0,70.1355,70.1609,70.0763,70.1186,169501.0
2021-01-13 12:10:00,82.84,82.88,82.78,82.83,151597.0,70.1271,70.1609,70.0763,70.1186,151597.0
2021-01-13 12:20:00,82.83,82.96,82.8,82.96,191843.0,70.1186,70.2286,70.0932,70.2286,191843.0
2021-01-13 12:30:00,82.95,83.0,82.89,82.98,177167.0,70.2202,70.2625,70.1694,70.2456,177167.0
2021-01-13 12:40:00,82.99,83.06,82.97,83.06,134495.0,70.254,70.3133,70.2371,70.3133,134495.0
2021-01-13 12:50:00,83.06,83.22,83.05,83.17,198039.0,70.3133,70.4487,70.3048,70.4064,198039.0
2021-01-13 13:00:00,83.17,83.2,83.08,83.15,181009.0,70.4064,70.4318,70.3302,70.3895,181009.0
2021-01-13 13:10:00,83.15,83.19,83.08,83.11,176417.0,70.3895,70.4233,70.3302,70.3556,176417.0
2021-01-13 13:20:00,83.11,83.17,83.0,83.03,158146.0,70.3556,70.4064,70.2625,70.2879,158146.0
2021-01-13 13:30:00,83.03,83.04,82.96,83.01,169116.0,70.2879,70.2964,70.2286,70.271,169116.0
2021-01-13 13:40:00,83.02,83.04,82.94,83.04,149485.0,70.2794,70.2964,70.2117,70.2964,149485.0
2021-01-13 13:50:00,83.04,83.08,82.94,82.96,232170.0,70.2964,70.3302,70.2117,70.2286,232170.0
2021-01-13 14:00:00,82.96,83.12,82.92,83.1,199448.0,70.2286,70.3641,70.1948,70.3472,199448.0
2021-01-13 14:10:00,83.09,83.2,83.03,83.19,133177.0,70.3387,70.4318,70.2879,70.4233,133177.0
2021-01-13 14:20:00,83.19,83.22,83.14,83.18,152579.0,70.4233,70.4487,70.381,70.4149,152579.0
2021-01-13 14:30:00,83.17,83.2,83.12,83.16,164126.0,70.4064,70.4318,70.3641,70.3979,164126.0
2021-01-13 14:40:00,83.16,83.18,83.11,83.16,166014.0,70.3979,70.4149,70.3556,70.3979,166014.0
2021-01-13 14:50:00,83.16,83.33,83.16,83.3,193065.0,70.3979,70.5419,70.3979,70.5165,193065.0
2021-01-13 15:00:00,83.3,83.33,83.14,83.16,291368.0,70.5165,70.5419,70.381,70.3979,291368.0
2021-01-13 15:10:00,83.15,83.23,83.15,83.21,188723.0,70.3895,70.4572,70.3895,70.4403,188723.0
2021-01-13 15:20:00,83.2,83.28,83.16,83.21,226922.0,70.4318,70.4995,70.3979,70.4403,226922.0
2021-01-13 15:30:00,83.21,83.29,83.16,83.2,237455.0,70.4403,70.508,70.3979,70.4318,237455.0
2021-01-13 15:40:00,83.21,83.31,83.18,83.22,320220.0,70.4403,70.5249,70.4149,70.4487,320220.0
2021-01-13 15:50:00,83.22,83.25,83.14,83.17,430265.0,70.4487,70.4741,70.381,70.4064,430265.0
2021-01-14 09:30:00,83.49,83.75,83.17,83.33,176079.0,70.6773,70.8974,70.4064,70.5419,176079.0
2021-01-14 09:40:00,83.33,83.46,83.16,83.21,86811.0,70.5419,70.6519,70.3979,70.4403,86811.0
2021-01-14 09:50:00,83.19,83.34,83.13,83.16,89642.0,70.4233,70.5503,70.3726,70.3979,89642.0
2021-01-14 10:00:00,83.16,83.35,83.13,83.18,65167.0,70.3979,70.5588,70.3726,70.4149,65167.0
2021-01-14 10:10:00,83.17,83.36,83.15,83.29,51262.0,70.4064,70.5673,70.3895,70.508,51262.0
2021-01-14 10:20:00,83.29,83.54,83.21,83.52,50090.0,70.508,70.7196,70.4403,70.7027,50090.0
2021-01-14 10:30:00,83.51,83.53,83.39,83.52,48730.0,70.6942,70.7112,70.5926,70.7027,48730.0
2021-01-14 10:40:00,83.53,83.55,83.41,83.55,74980.0,70.7112,70.7281,70.6096,70.7281,74980.0
2021-01-14 10:50:00,83.55,83.57,83.46,83.57,226879.0,70.7281,70.745,70.6519,70.745,226879.0
2021-01-14 11:00:00,83.57,83.61,83.52,83.58,110662.0,70.745,70.7789,70.7027,70.7535,110662.0
2021-01-14 11:10:00,83.58,83.81,83.57,83.79,634238.0,70.7535,70.9482,70.745,70.9313,634238.0
2021-01-14 11:20:00,83.81,83.84,83.67,83.68,89161.0,70.9482,70.9736,70.8297,70.8381,89161.0
2021-01-14 11:30:00,83.68,83.73,83.59,83.69,58065.0,70.8381,70.8805,70.762,70.8466,58065.0
2021-01-14 11:40:00,83.7,83.8,83.69,83.77,31822.0,70.8551,70.9397,70.8466,70.9143,31822.0
2021-01-14 11:50:00,83.77,83.79,83.69,83.77,87517.0,70.9143,70.9313,70.8466,70.9143,87517.0
2021-01-14 12:00:00,83.77,83.81,83.74,83.77,96193.0,70.9143,70.9482,70.8889,70.9143,96193.0
2021-01-14 12:10:00,83.77,83.82,83.74,83.78,32490.0,70.9143,70.9567,70.8889,70.9228,32490.0
2021-01-14 12:20:00,83.78,83.81,83.75,83.78,26201.0,70.9228,70.9482,70.8974,70.9228,26201.0
2021-01-14 12:30:00,83.77,83.83,83.72,83.81,59655.0,70.9143,70.9651,70.872,70.9482,59655.0
2021-01-14 12:40:00,83.81,83.9,83.79,83.9,37672.0,70.9482,71.0244,70.9313,71.0244,37672.0
2021-01-14 12:50:00,83.89,84.0,83.88,83.98,69912.0,71.0159,71.109,71.0075,71.0921,69912.0
2021-01-14 13:00:00,83.97,84.01,83.94,83.99,46711.0,71.0836,71.1175,71.0582,71.1006,46711.0
2021-01-14 13:10:00,83.98,84.0,83.93,83.94,45208.0,71.0921,71.109,71.0498,71.0582,45208.0
2021-01-14 13:20:00,83.94,84.0,83.9,83.96,81932.0,71.0582,71.109,71.0244,71.0752,81932.0
2021-01-14 13:30:00,83.96,84.03,83.93,84.03,47566.0,71.0752,71.1344,71.0498,71.1344,47566.0
2021-01-14 13:40:00,84.03,84.22,84.01,84.16,121979.0,71.1344,71.2953,71.1175,71.2445,121979.0
2021-01-14 13:50:00,84.16,84.17,84.08,84.08,70772.0,71.2445,71.2529,71.1768,71.1768,70772.0
2021-01-14 14:00:00,84.08,84.11,84.02,84.05,68920.0,71.1768,71.2022,71.126,71.1514,68920.0
2021-01-14 14:10:00,84.05,84.09,84.0,84.02,59832.0,71.1514,71.1852,71.109,71.126,59832.0
2021-01-14 14:20:00,84.01,84.03,83.96,84.0,51843.0,71.1175,71.1344,71.0752,71.109,51843.0
2021-01-14 14:30:00,84.0,84.08,83.99,84.06,76830.0,71.109,71.1768,71.1006,71.1598,76830.0
2021-01-14 14:40:00,84.05,84.06,83.94,83.97,51273.0,71.1514,71.1598,71.0582,71.0836,51273.0
2021-01-14 14:50:00,83.97,84.01,83.95,84.0,129545.0,71.0836,71.1175,71.0667,71.109,129545.0
2021-01-14 15:00:00,84.0,84.04,83.9,83.9,187761.0,71.109,71.1429,71.0244,71.0244,187761.0
2021-01-14 15:10:00,83.89,83.91,83.75,83.76,79970.0,71.0159,71.0328,70.8974,70.9059,79970.0
2021-01-14 15:20:00,83.76,83.9,83.75,83.84,115117.0,70.9059,71.0244,70.8974,70.9736,115117.0
2021-01-14 15:30:00,83.84,83.89,83.73,83.79,212321.0,70.9736,71.0159,70.8805,70.9313,212321.0
2021-01-14 15:40:00,83.78,83.83,83.7,83.71,124812.0,70.9228,70.9651,70.8551,70.8635,124812.0
2021-01-14 15:50:00,83.71,83.74,83.56,83.65,894802.0,70.8635,70.8889,70.7366,70.8127,894802.0
2021-01-15 09:30:00,83.46,83.61,83.18,83.5,161700.0,70.6519,70.7789,70.4149,70.6858,161700.0
2021-01-15 09:40:00,83.52,83.68,83.39,83.39,111964.0,70.7027,70.8381,70.5926,70.5926,111964.0
2021-01-15 09:50:00,83.36,83.42,83.2,83.4,102688.0,70.5673,70.618,70.4318,70.6011,102688.0
2021-01-15 10:00:00,83.41,83.64,83.41,83.51,133255.0,70.6096,70.8043,70.6096,70.6942,133255.0
2021-01-15 10:10:00,83.52,83.66,83.45,83.55,186587.0,70.7027,70.8212,70.6434,70.7281,186587.0
2021-01-15 10:20:00,83.56,83.61,83.24,83.36,84769.0,70.7366,70.7789,70.4657,70.5673,84769.0
2021-01-15 10:30:00,83.33,83.44,83.29,83.43,150989.0,70.5419,70.635,70.508,70.6265,150989.0
2021-01-15 10:40:00,83.42,83.45,83.33,83.41,123463.0,70.618,70.6434,70.5419,70.6096,123463.0
2021-01-15 10:50:00,83.42,83.68,83.41,83.56,95406.0,70.618,70.8381,70.6096,70.7366,95406.0
2021-01-15 11:00:00,83.55,83.59,83.46,83.53,179769.0,70.7281,70.762,70.6519,70.7112,179769.0
2021-01-15 11:10:00,83.53,83.61,83.45,83.6,56426.0,70.7112,70.7789,70.6434,70.7704,56426.0
2021-01-15 11:20:00,83.6,83.79,83.58,83.73,52375.0,70.7704,70.9313,70.7535,70.8805,52375.0
2021-01-15 11:30:00,83.74,83.92,83.72,83.92,94352.0,70.8889,71.0413,70.872,71.0413,94352.0
2021-01-15 11:40:00,83.91,84.06,83.91,84.0,44567.0,71.0328,71.1598,71.0328,71.109,44567.0
2021-01-15 11:50:00,83.99,84.18,83.93,84.18,33076.0,71.1006,71.2614,71.0498,71.2614,33076.0
2021-01-15 12:00:00,84.17,84.26,84.11,84.16,50442.0,71.2529,71.3291,71.2022,71.2445,50442.0
2021-01-15 12:10:00,84.16,84.3,84.1,84.29,58434.0,71.2445,71.363,71.1937,71.3545,58434.0
2021-01-15 12:20:00,84.3,84.3,84.17,84.18,53236.0,71.363,71.363,71.2529,71.2614,53236.0
2021-01-15 12:30:00,84.17,84.18,84.03,84.05,51456.0,71.2529,71.2614,71.1344,71.1514,51456.0
2021-01-15 12:40:00,84.05,84.14,84.02,84.06,49300.0,71.1514,71.2276,71.126,71.1598,49300.0
2021-01-15 12:50:00,84.06,84.24,83.99,84.24,39498.0,71.1598,71.3122,71.1006,71.3122,39498.0
2021-01-15 13:00:00,84.23,84.24,84.1,84.16,34138.0,71.3037,71.3122,71.1937,71.2445,34138.0
2021-01-15 13:10:00,84.17,84.31,84.13,84.29,58600.0,71.2529,71.3715,71.2191,71.3545,58600.0
2021-01-15 13:20:00,84.31,84.33,84.25,84.26,30540.0,71.3715,71.3884,71.3207,71.3291,30540.0
2021-01-15 13:30:00,84.26,84.29,84.19,84.27,52885.0,71.3291,71.3545,71.2699,71.3376,52885.0
2021-01-15 13:40:00,84.27,84.35,84.26,84.28,41851.0,71.3376,71.4053,71.3291,71.3461,41851.0
2021-01-15 13:50:00,84.26,84.29,84.19,84.25,32222.0,71.3291,71.3545,71.2699,71.3207,32222.0
2021-01-15 14:00:00,84.25,84.33,84.24,84.29,49212.0,71.3207,71.3884,71.3122,71.3545,49212.0
2021-01-15 14:10:00,84.3,84.38,84.26,84.32,90445.0,71.363,71.4307,71.3291,71.3799,90445.0
2021-01-15 14:20:00,84.31,84.45,84.29,84.45,74841.0,71.3715,71.49,71.3545,71.49,74841.0
2021-01-15 14:30:00,84.45,84.61,84.45,84.6,75524.0,71.49,71.6254,71.49,71.617,75524.0
2021-01-15 14:40:00,84.6,84.7,84.59,84.63,41934.0,71.617,71.7016,71.6085,71.6424,41934.0
2021-01-15 14:50:00,84.66,84.67,84.57,84.63,58132.0,71.6678,71.6762,71.5916,71.6424,58132.0
2021-01-15 15:00:00,84.63,84.67,84.59,84.64,59791.0,71.6424,71.6762,71.6085,71.6508,59791.0
2021-01-15 15:10:00,84.64,84.87,84.64,84.85,75545.0,71.6508,71.8455,71.6508,71.8286,75545.0
2021-01-15 15:20:00,84.85,84.88,84.75,84.77,96215.0,71.8286,71.854,71.7439,71.7609,96215.0
2021-01-15 15:30:00,84.77,84.77,84.62,84.63,124315.0,71.7609,71.7609,71.6339,71.6424,124315.0
2021-01-15 15:40:00,84.64,84.72,84.53,84.58,148015.0,71.6508,71.7185,71.5577,71.6,148015.0
2021-01-15 15:50:00,84.59,84.66,84.54,84.63,316616.0,71.6085,71.6678,71.5662,71.6424,316616.0
2021-01-19 09:30:00,85.17,85.18,84.53,84.65,241657.0,72.0995,72.1079,71.5577,71.6593,241657.0
2021-01-19 09:40:00,84.62,84.77,84.27,84.29,301175.0,71.6339,71.7609,71.3376,71.3545,301175.0
2021-01-19 09:50:00,84.28,84.38,84.06,84.16,154689.0,71.3461,71.4307,71.1598,71.2445,154689.0
2021-01-19 10:00:00,84.15,84.35,84.12,84.13,200186.0,71.236,71.4053,71.2106,71.2191,200186.0
2021-01-19 10:10:00,84.13,84.3,84.02,84.14,90142.0,71.2191,71.363,71.126,71.2276,90142.0
2021-01-19 10:20:00,84.13,84.42,83.99,84.42,145423.0,71.2191,71.4646,71.1006,71.4646,145423.0
2021-01-19 10:30:00,84.42,84.45,84.17,84.21,129096.0,71.4646,71.49,71.2529,71.2868,129096.0
2021-01-19 10:40:00,84.21,84.38,84.15,84.37,91575.0,71.2868,71.4307,71.236,71.4223,91575.0
2021-01-19 10:50:00,84.38,84.6,84.38,84.54,112850.0,71.4307,71.617,71.4307,71.5662,112850.0
2021-01-19 11:00:00,84.54,84.58,84.36,84.37,107772.0,71.5662,71.6,71.4138,71.4223,107772.0
2021-01-19 11:10:00,84.4,84.42,84.22,84.29,79359.0,71.4477,71.4646,71.2953,71.3545,79359.0
2021-01-19 11:20:00,84.29,84.38,84.29,84.36,108478.0,71.3545,71.4307,71.3545,71.4138,108478.0
2021-01-19 11:30:00,84.36,84.36,84.07,84.21,91289.0,71.4138,71.4138,71.1683,71.2868,91289.0
2021-01-19 11:40:00,84.2,84.31,84.16,84.29,84273.0,71.2783,71.3715,71.2445,71.3545,84273.0
2021-01-19 11:50:00,84.3,84.34,84.23,84.23,58536.0,71.363,71.3969,71.3037,71.3037,58536.0
2021-01-19 12:00:00,84.24,84.34,84.23,84.27,66684.0,71.3122,71.3969,71.3037,71.3376,66684.0
2021-01-19 12:10:00,84.26,84.38,84.24,84.33,59149.0,71.3291,71.4307,71.3122,71.3884,59149.0
2021-01-19 12:20:00,84.33,84.35,84.27,84.32,58393.0,71.3884,71.4053,71.3376,71.3799,58393.0
2021-01-19 12:30:00,84.33,84.37,84.26,84.34,79365.0,71.3884,71.4223,71.3291,71.3969,79365.0
2021-01-19 12:40:00,84.34,84.5,84.34,84.43,116467.0,71.3969,71.5323,71.3969,71.473,116467.0
2021-01-19 12:50:00,84.43,84.51,84.41,84.47,88055.0,71.473,71.5408,71.4561,71.5069,88055.0
2021-01-19 13:00:00,84.46,84.48,84.34,84.42,92300.0,71.4984,71.5154,71.3969,71.4646,92300.0
2021-01-19 13:10:00,84.42,84.5,84.34,84.35,99712.0,71.4646,71.5323,71.3969,71.4053,99712.0
2021-01-19 13:20:00,84.36,84.4,84.33,84.35,108577.0,71.4138,71.4477,71.3884,71.4053,108577.0
2021-01-19 13:30:00,84.35,84.43,84.34,84.4,91662.0,71.4053,71.473,71.3969,71.4477,91662.0
2021-01-19 13:40:00,84.39,84.4,84.31,84.34,97962.0,71.4392,71.4477,71.3715,71.3969,97962.0
2021-01-19 13:50:00,84.34,84.42,84.32,84.33,145985.0,71.3969,71.4646,71.3799,71.3884,145985.0
2021-01-19 14:00:00,84.33,84.34,84.24,84.31,176561.0,71.3884,71.3969,71.3122,71.3715,176561.0
2021-01-19 14:10:00,84.3,84.3,84.23,84.25,60985.0,71.363,71.363,71.3037,71.3207,60985.0
2021-01-19 14:20:00,84.26,84.3,84.22,84.3,61434.0,71.3291,71.363,71.2953,71.363,61434.0
2021-01-19 14:30:00,84.31,84.33,84.22,84.27,137165.0,71.3715,71.3884,71.2953,71.3376,137165.0
2021-01-19 14:40:00,84.28,84.3,84.17,84.22,112613.0,71.3461,71.363,71.2529,71.2953,112613.0
2021-01-19 14:50:00,84.22,84.27,84.2,84.23,77960.0,71.2953,71.3376,71.2783,71.3037,77960.0
2021-01-19 15:00:00,84.23,84.29,84.19,84.2,131581.0,71.3037,71.3545,71.2699,71.2783,131581.0
2021-01-19 15:10:00,84.19,84.28,84.18,84.28,103208.0,71.2699,71.3461,71.2614,71.3461,103208.0
2021-01-19 15:20:00,84.28,84.36,84.24,84.33,180040.0,71.3461,71.4138,71.3122,71.3884,180040.0
2021-01-19 15:30:00,84.32,84.36,84.27,84.35,86541.0,71.3799,71.4138,71.3376,71.4053,86541.0
2021-01-19 15:40:00,84.35,84.46,84.31,84.37,140682.0,71.4053,71.4984,71.3715,71.4223,140682.0
2021-01-19 15:50:00,84.37,84.41,84.28,84.31,314057.0,71.4223,71.4561,71.3461,71.3715,314057.0
2021-01-20 09:30:00,84.42,84.65,84.13,84.25,364726.0,71.4646,71.6593,71.2191,71.3207,364726.0
2021-01-20 09:40:00,84.29,84.6,84.27,84.6,1041831.0,71.3545,71.617,71.3376,71.617,1041831.0
2021-01-20 09:50:00,84.62,84.9,84.61,84.9,87441.0,71.6339,71.8709,71.6254,71.8709,87441.0
2021-01-20 10:00:00,84.9,85.11,84.86,84.94,75981.0,71.8709,72.0487,71.8371,71.9048,75981.0
2021-01-20 10:10:00,84.93,85.11,84.92,84.99,77653.0,71.8963,72.0487,71.8878,71.9471,77653.0
2021-01-20 10:20:00,85.0,85.12,84.94,84.96,59993.0,71.9556,72.0572,71.9048,71.9217,59993.0
2021-01-20 10:30:00,84.96,85.27,84.96,85.2,60316.0,71.9217,72.1841,71.9217,72.1249,60316.0
2021-01-20 10:40:00,85.19,85.33,85.14,85.33,78951.0,72.1164,72.2349,72.0741,72.2349,78951.0
2021-01-20 10:50:00,85.35,85.4,85.21,85.3,67012.0,72.2519,72.2942,72.1333,72.2095,67012.0
2021-01-20 11:00:00,85.3,85.51,85.26,85.48,69032.0,72.2095,72.3873,72.1757,72.3619,69032.0
2021-01-20 11:10:00,85.48,85.51,85.39,85.47,85885.0,72.3619,72.3873,72.2857,72.3534,85885.0
2021-01-20 11:20:00,85.47,85.55,85.44,85.47,41931.0,72.3534,72.4212,72.328,72.3534,41931.0
2021-01-20 11:30:00,85.47,85.57,85.43,85.56,56420.0,72.3534,72.4381,72.3196,72.4296,56420.0
2021-01-20 11:40:00,85.56,85.61,85.53,85.59,89747.0,72.4296,72.472,72.4042,72.455,89747.0
2021-01-20 11:50:00,85.59,85.75,85.59,85.73,80177.0,72.455,72.5905,72.455,72.5735,80177.0
2021-01-20 12:00:00,85.73,86.02,85.73,86.0,65956.0,72.5735,72.819,72.5735,72.8021,65956.0
2021-01-20 12:10:00,86.01,86.07,85.97,86.07,128963.0,72.8106,72.8614,72.7767,72.8614,128963.0
2021-01-20 12:20:00,86.06,86.2,86.04,86.17,72350.0,72.8529,72.9714,72.836,72.946,72350.0
2021-01-20 12:30:00,86.17,86.18,86.05,86.08,75066.0,72.946,72.9545,72.8444,72.8698,75066.0
2021-01-20 12:40:00,86.08,86.16,86.05,86.09,58953.0,72.8698,72.9376,72.8444,72.8783,58953.0
2021-01-20 12:50:00,86.1,86.31,86.1,86.25,59273.0,72.8868,73.0645,72.8868,73.0137,59273.0
2021-01-20 13:00:00,86.25,86.31,86.24,86.29,85130.0,73.0137,73.0645,73.0053,73.0476,85130.0
2021-01-20 13:10:00,86.29,86.37,86.28,86.36,66637.0,73.0476,73.1153,73.0391,73.1069,66637.0
2021-01-20 13:20:00,86.35,86.37,86.21,86.21,121022.0,73.0984,73.1153,72.9799,72.9799,121022.0
2021-01-20 13:30:00,86.22,86.25,86.15,86.15,72163.0,72.9883,73.0137,72.9291,72.9291,72163.0
2021-01-20 13:40:00,86.16,86.16,85.97,86.0,61566.0,72.9376,72.9376,72.7767,72.8021,61566.0
2021-01-20 13:50:00,85.99,86.12,85.99,86.02,63871.0,72.7936,72.9037,72.7936,72.819,63871.0
2021-01-20 14:00:00,86.03,86.18,86.03,86.15,81367.0,72.8275,72.9545,72.8275,72.9291,81367.0
2021-01-20 14:10:00,86.15,86.17,86.06,86.15,59362.0,72.9291,72.946,72.8529,72.9291,59362.0
2021-01-20 14:20:00,86.14,86.16,86.07,86.12,56255.0,72.9206,72.9376,72.8614,72.9037,56255.0
2021-01-20 14:30:00,86.11,86.16,86.06,86.14,59686.0,72.8952,72.9376,72.8529,72.9206,59686.0
2021-01-20 14:40:00,86.14,86.28,86.12,86.26,64887.0,72.9206,73.0391,72.9037,73.0222,64887.0
2021-01-20 14:50:00,86.27,86.33,86.23,86.27,75150.0,73.0307,73.0815,72.9968,73.0307,75150.0
2021-01-20 15:00:00,86.27,86.32,86.25,86.3,61242.0,73.0307,73.073,73.0137,73.0561,61242.0
2021-01-20 15:10:00,86.31,86.31,86.2,86.23,167572.0,73.0645,73.0645,72.9714,72.9968,167572.0
2021-01-20 15:20:00,86.23,86.25,86.05,86.08,98547.0,72.9968,73.0137,72.8444,72.8698,98547.0
2021-01-20 15:30:00,86.08,86.17,86.06,86.13,103133.0,72.8698,72.946,72.8529,72.9122,103133.0
2021-01-20 15:40:00,86.13,86.13,86.04,86.05,167361.0,72.9122,72.9122,72.836,72.8444,167361.0
2021-01-20 15:50:00,86.05,86.11,85.95,85.96,335237.0,72.8444,72.8952,72.7598,72.7682,335237.0
2021-01-21 09:30:00,85.73,85.75,84.97,85.03,186950.0,72.5735,72.5905,71.9302,71.981,186950.0
2021-01-21 09:40:00,85.02,85.15,84.88,85.15,89050.0,71.9725,72.0826,71.854,72.0826,89050.0
2021-01-21 09:50:00,85.15,85.27,84.89,84.99,111111.0,72.0826,72.1841,71.8625,71.9471,111111.0
2021-01-21 10:00:00,84.99,85.06,84.83,85.01,134862.0,71.9471,72.0064,71.8117,71.964,134862.0
2021-01-21 10:10:00,85.02,85.13,84.94,85.1,106793.0,71.9725,72.0656,71.9048,72.0402,106793.0
2021-01-21 10:20:00,85.1,85.3,85.05,85.2,125835.0,72.0402,72.2095,71.9979,72.1249,125835.0
2021-01-21 10:30:00,85.2,85.2,85.01,85.17,110421.0,72.1249,72.1249,71.964,72.0995,110421.0
2021-01-21 10:40:00,85.16,85.19,85.08,85.09,87842.0,72.091,72.1164,72.0233,72.0318,87842.0
2021-01-21 10:50:00,85.09,85.1,84.95,84.98,223112.0,72.0318,72.0402,71.9132,71.9386,223112.0
2021-01-21 11:00:00,84.98,85.02,84.91,84.95,111412.0,71.9386,71.9725,71.8794,71.9132,111412.0
2021-01-21 11:10:00,84.95,85.08,84.92,85.0,74913.0,71.9132,72.0233,71.8878,71.9556,74913.0
2021-01-21 11:20:00,85.0,85.05,84.94,85.05,75122.0,71.9556,71.9979,71.9048,71.9979,75122.0
2021-01-21 11:30:00,85.03,85.04,84.89,84.92,90786.0,71.981,71.9894,71.8625,71.8878,90786.0
2021-01-21 11:40:00,84.91,85.02,84.87,85.02,73438.0,71.8794,71.9725,71.8455,71.9725,73438.0
2021-01-21 11:50:00,85.02,85.09,84.98,85.02,67528.0,71.9725,72.0318,71.9386,71.9725,67528.0
2021-01-21 12:00:00,85.03,85.2,85.01,85.2,77298.0,71.981,72.1249,71.964,72.1249,77298.0
2021-01-21 12:10:00,85.19,85.27,85.14,85.15,87198.0,72.1164,72.1841,72.0741,72.0826,87198.0
2021-01-21 12:20:00,85.15,85.23,85.11,85.16,83410.0,72.0826,72.1503,72.0487,72.091,83410.0
2021-01-21 12:30:00,85.17,85.17,84.98,84.98,118880.0,72.0995,72.0995,71.9386,71.9386,118880.0
2021-01-21 12:40:00,84.98,85.13,84.98,85.11,92417.0,71.9386,72.0656,71.9386,72.0487,92417.0
2021-01-21 12:50:00,85.11,85.22,85.05,85.19,90105.0,72.0487,72.1418,71.9979,72.1164,90105.0
2021-01-21 13:00:00,85.2,85.23,85.08,85.09,96145.0,72.1249,72.1503,72.0233,72.0318,96145.0
2021-01-21 13:10:00,85.09,85.16,85.08,85.14,80321.0,72.0318,72.091,72.0233,72.0741,80321.0
2021-01-21 13:20:00,85.14,85.23,85.14,85.2,83778.0,72.0741,72.1503,72.0741,72.1249,83778.0
2021-01-21 13:30:00,85.2,85.26,85.17,85.22,107285.0,72.1249,72.1757,72.0995,72.1418,107285.0
2021-01-21 13:40:00,85.22,85.29,85.2,85.28,63306.0,72.1418,72.2011,72.1249,72.1926,63306.0
2021-01-21 13:50:00,85.28,85.37,85.25,85.37,48647.0,72.1926,72.2688,72.1672,72.2688,48647.0
2021-01-21 14:00:00,85.37,85.43,85.33,85.42,41608.0,72.2688,72.3196,72.2349,72.3111,41608.0
2021-01-21 14:10:00,85.43,85.47,85.41,85.42,38693.0,72.3196,72.3534,72.3027,72.3111,38693.0
2021-01-21 14:20:00,85.42,85.56,85.41,85.56,49200.0,72.3111,72.4296,72.3027,72.4296,49200.0
2021-01-21 14:30:00,85.56,85.63,85.52,85.61,34840.0,72.4296,72.4889,72.3958,72.472,34840.0
2021-01-21 14:40:00,85.62,85.62,85.55,85.55,42249.0,72.4804,72.4804,72.4212,72.4212,42249.0
2021-01-21 14:50:00,85.53,85.59,85.49,85.59,31348.0,72.4042,72.455,72.3704,72.455,31348.0
2021-01-21 15:00:00,85.59,85.61,85.53,85.58,59918.0,72.455,72.472,72.4042,72.4466,59918.0
2021-01-21 15:10:00,85.59,85.61,85.55,85.56,50779.0,72.455,72.472,72.4212,72.4296,50779.0
2021-01-21 15:20:00,85.55,85.58,85.49,85.51,67298.0,72.4212,72.4466,72.3704,72.3873,67298.0
2021-01-21 15:30:00,85.51,85.63,85.5,85.61,71053.0,72.3873,72.4889,72.3788,72.472,71053.0
2021-01-21 15:40:00,85.61,85.69,85.53,85.53,85736.0,72.472,72.5397,72.4042,72.4042,85736.0
2021-01-21 15:50:00,85.53,85.67,85.51,85.55,282374.0,72.4042,72.5228,72.3873,72.4212,282374.0
2021-01-22 09:30:00,85.13,85.37,84.92,85.1,163679.0,72.0656,72.2688,71.8878,72.0402,163679.0
2021-01-22 09:40:00,85.07,85.17,84.92,85.16,119173.0,72.0148,72.0995,71.8878,72.091,119173.0
2021-01-22 09:50:00,85.16,85.24,85.05,85.15,105700.0,72.091,72.1587,71.9979,72.0826,105700.0
2021-01-22 10:00:00,85.15,85.45,85.14,85.4,117296.0,72.0826,72.3365,72.0741,72.2942,117296.0
2021-01-22 10:10:00,85.4,85.41,85.26,85.31,102488.0,72.2942,72.3027,72.1757,72.218,102488.0
2021-01-22 10:20:00,85.32,85.32,85.1,85.23,147202.0,72.2265,72.2265,72.0402,72.1503,147202.0
2021-01-22 10:30:00,85.24,85.32,85.19,85.24,122676.0,72.1587,72.2265,72.1164,72.1587,122676.0
2021-01-22 10:40:00,85.24,85.3,85.18,85.25,97521.0,72.1587,72.2095,72.1079,72.1672,97521.0
2021-01-22 10:50:00,85.27,85.31,85.2,85.3,118126.0,72.1841,72.218,72.1249,72.2095,118126.0
2021-01-22 11:00:00,85.3,85.39,85.28,85.32,81794.0,72.2095,72.2857,72.1926,72.2265,81794.0
2021-01-22 11:10:00,85.32,85.33,85.18,85.19,118120.0,72.2265,72.2349,72.1079,72.1164,118120.0
2021-01-22 11:20:00,85.2,85.29,85.18,85.26,85676.0,72.1249,72.2011,72.1079,72.1757,85676.0
2021-01-22 11:30:00,85.27,85.5,85.25,85.49,87398.0,72.1841,72.3788,72.1672,72.3704,87398.0
2021-01-22 11:40:00,85.49,85.53,85.45,85.51,121692.0,72.3704,72.4042,72.3365,72.3873,121692.0
2021-01-22 11:50:00,85.52,85.59,85.49,85.55,97466.0,72.3958,72.455,72.3704,72.4212,97466.0
2021-01-22 12:00:00,85.54,85.61,85.42,85.42,153157.0,72.4127,72.472,72.3111,72.3111,153157.0
2021-01-22 12:10:00,85.43,85.5,85.42,85.45,79852.0,72.3196,72.3788,72.3111,72.3365,79852.0
2021-01-22 12:20:00,85.46,85.52,85.44,85.48,74060.0,72.345,72.3958,72.328,72.3619,74060.0
2021-01-22 12:30:00,85.48,85.51,85.38,85.38,93750.0,72.3619,72.3873,72.2773,72.2773,93750.0
2021-01-22 12:40:00,85.39,85.42,85.34,85.38,99362.0,72.2857,72.3111,72.2434,72.2773,99362.0
2021-01-22 12:50:00,85.37,85.5,85.36,85.44,84503.0,72.2688,72.3788,72.2603,72.328,84503.0
2021-01-22 13:00:00,85.46,85.46,85.38,85.39,84376.0,72.345,72.345,72.2773,72.2857,84376.0
2021-01-22 13:10:00,85.39,85.56,85.38,85.53,101345.0,72.2857,72.4296,72.2773,72.4042,101345.0
2021-01-22 13:20:00,85.54,85.61,85.52,85.58,91704.0,72.4127,72.472,72.3958,72.4466,91704.0
2021-01-22 13:30:00,85.58,85.7,85.57,85.7,70954.0,72.4466,72.5481,72.4381,72.5481,70954.0
2021-01-22 13:40:00,85.69,85.7,85.61,85.64,73864.0,72.5397,72.5481,72.472,72.4974,73864.0
2021-01-22 13:50:00,85.63,85.65,85.54,85.54,21898.0,72.4889,72.5058,72.4127,72.4127,21898.0
2021-01-22 14:00:00,85.55,85.56,85.5,85.51,31447.0,72.4212,72.4296,72.3788,72.3873,31447.0
2021-01-22 14:10:00,85.5,85.52,85.46,85.48,63746.0,72.3788,72.3958,72.345,72.3619,63746.0
2021-01-22 14:20:00,85.48,85.55,85.48,85.5,28724.0,72.3619,72.4212,72.3619,72.3788,28724.0
2021-01-22 14:30:00,85.5,85.64,85.49,85.64,54964.0,72.3788,72.4974,72.3704,72.4974,54964.0
2021-01-22 14:40:00,85.66,85.68,85.61,85.65,48681.0,72.5143,72.5312,72.472,72.5058,48681.0
2021-01-22 14:50:00,85.66,85.78,85.63,85.78,74054.0,72.5143,72.6159,72.4889,72.6159,74054.0
2021-01-22 15:00:00,85.79,85.8,85.69,85.74,79522.0,72.6243,72.6328,72.5397,72.582,79522.0
2021-01-22 15:10:00,85.74,85.78,85.67,85.74,73374.0,72.582,72.6159,72.5228,72.582,73374.0
2021-01-22 15:20:00,85.74,85.9,85.74,85.89,123540.0,72.582,72.7175,72.582,72.709,123540.0
2021-01-22 15:30:00,85.9,85.9,85.78,85.78,69755.0,72.7175,72.7175,72.6159,72.6159,69755.0
2021-01-22 15:40:00,85.79,85.84,85.76,85.77,95101.0,72.6243,72.6667,72.5989,72.6074,95101.0
2021-01-22 15:50:00,85.79,85.91,85.75,85.75,192504.0,72.6243,72.7259,72.5905,72.5905,192504.0
2021-01-25 09:30:00,85.73,85.8,85.26,85.76,313608.0,72.5735,72.6328,72.1757,72.5989,313608.0
2021-01-25 09:40:00,85.75,85.95,85.72,85.81,117699.0,72.5905,72.7598,72.5651,72.6413,117699.0
2021-01-25 09:50:00,85.81,85.94,85.7,85.72,223244.0,72.6413,72.7513,72.5481,72.5651,223244.0
2021-01-25 10:00:00,85.7,86.21,85.69,86.09,169689.0,72.5481,72.9799,72.5397,72.8783,169689.0
2021-01-25 10:10:00,86.08,86.51,86.06,86.5,103900.0,72.8698,73.2338,72.8529,73.2254,103900.0
2021-01-25 10:20:00,86.49,86.86,86.47,86.83,72341.0,73.2169,73.5301,73.2,73.5047,72341.0
2021-01-25 10:30:00,86.83,86.97,86.8,86.97,70970.0,73.5047,73.6232,73.4793,73.6232,70970.0
2021-01-25 10:40:00,86.98,87.08,86.79,86.81,126839.0,73.6317,73.7164,73.4709,73.4878,126839.0
2021-01-25 10:50:00,86.81,86.82,86.4,86.43,111321.0,73.4878,73.4963,73.1407,73.1661,111321.0
2021-01-25 11:00:00,86.43,86.44,85.99,86.05,215205.0,73.1661,73.1746,72.7936,72.8444,215205.0
2021-01-25 11:10:00,86.02,86.34,85.98,85.98,143082.0,72.819,73.0899,72.7852,72.7852,143082.0
2021-01-25 11:20:00,85.96,86.14,85.89,85.93,124608.0,72.7682,72.9206,72.709,72.7429,124608.0
2021-01-25 11:30:00,85.95,86.04,85.88,85.97,132543.0,72.7598,72.836,72.7005,72.7767,132543.0
2021-01-25 11:40:00,85.97,86.25,85.91,86.25,163479.0,72.7767,73.0137,72.7259,73.0137,163479.0
2021-01-25 11:50:00,86.24,86.31,86.16,86.17,134719.0,73.0053,73.0645,72.9376,72.946,134719.0
2021-01-25 12:00:00,86.16,86.29,86.16,86.27,131634.0,72.9376,73.0476,72.9376,73.0307,131634.0
2021-01-25 12:10:00,86.28,86.37,86.23,86.3,122266.0,73.0391,73.1153,72.9968,73.0561,122266.0
2021-01-25 12:20:00,86.3,86.41,86.23,86.26,156028.0,73.0561,73.1492,72.9968,73.0222,156028.0
2021-01-25 12:30:00,86.24,86.42,86.19,86.35,143353.0,73.0053,73.1577,72.963,73.0984,143353.0
2021-01-25 12:40:00,86.36,86.54,86.35,86.51,81101.0,73.1069,73.2592,73.0984,73.2338,81101.0
2021-01-25 12:50:00,86.51,86.55,86.39,86.44,133538.0,73.2338,73.2677,73.1323,73.1746,133538.0
2021-01-25 13:00:00,86.44,86.52,86.41,86.41,40848.0,73.1746,73.2423,73.1492,73.1492,40848.0
2021-01-25 13:10:00,86.42,86.64,86.41,86.54,45102.0,73.1577,73.3439,73.1492,73.2592,45102.0
2021-01-25 13:20:00,86.53,86.71,86.5,86.63,47104.0,73.2508,73.4031,73.2254,73.3354,47104.0
2021-01-25 13:30:00,86.65,86.74,86.61,86.68,44835.0,73.3524,73.4285,73.3185,73.3778,44835.0
2021-01-25 13:40:00,86.68,86.72,86.48,86.55,79365.0,73.3778,73.4116,73.2084,73.2677,79365.0
2021-01-25 13:50:00,86.56,86.59,86.48,86.55,58373.0,73.2762,73.3016,73.2084,73.2677,58373.0
2021-01-25 14:00:00,86.55,86.58,86.37,86.43,334091.0,73.2677,73.2931,73.1153,73.1661,334091.0
2021-01-25 14:10:00,86.43,86.53,86.36,86.51,368872.0,73.1661,73.2508,73.1069,73.2338,368872.0
2021-01-25 14:20:00,86.52,86.6,86.45,86.56,150283.0,73.2423,73.31,73.1831,73.2762,150283.0
2021-01-25 14:30:00,86.55,86.63,86.53,86.58,118632.0,73.2677,73.3354,73.2508,73.2931,118632.0
2021-01-25 14:40:00,86.58,86.72,86.57,86.7,42446.0,73.2931,73.4116,73.2846,73.3947,42446.0
2021-01-25 14:50:00,86.68,86.71,86.54,86.57,74843.0,73.3778,73.4031,73.2592,73.2846,74843.0
2021-01-25 15:00:00,86.55,86.61,86.49,86.52,59854.0,73.2677,73.3185,73.2169,73.2423,59854.0
2021-01-25 15:10:00,86.51,86.52,86.39,86.45,145085.0,73.2338,73.2423,73.1323,73.1831,145085.0
2021-01-25 15:20:00,86.44,86.47,86.35,86.41,132222.0,73.1746,73.2,73.0984,73.1492,132222.0
2021-01-25 15:30:00,86.42,86.47,86.23,86.25,131693.0,73.1577,73.2,72.9968,73.0137,131693.0
2021-01-25 15:40:00,86.25,86.29,86.18,86.29,124439.0,73.0137,73.0476,72.9545,73.0476,124439.0
2021-01-25 15:50:00,86.3,86.41,86.24,86.38,500239.0,73.0561,73.1492,73.0053,73.1238,500239.0
2021-01-26 09:30:00,86.6,86.88,86.46,86.78,197006.0,73.31,73.5471,73.1915,73.4624,197006.0
2021-01-26 09:40:00,86.77,87.16,86.74,87.14,104363.0,73.4539,73.7841,73.4285,73.7672,104363.0
2021-01-26 09:50:00,87.14,87.22,86.95,86.95,103884.0,73.7672,73.8349,73.6063,73.6063,103884.0
2021-01-26 10:00:00,86.93,87.27,86.93,87.04,151578.0,73.5894,73.8772,73.5894,73.6825,151578.0
2021-01-26 10:10:00,87.04,87.06,86.75,86.8,64414.0,73.6825,73.6994,73.437,73.4793,64414.0
2021-01-26 10:20:00,86.8,86.83,86.68,86.83,90329.0,73.4793,73.5047,73.3778,73.5047,90329.0
2021-01-26 10:30:00,86.83,86.87,86.54,86.83,79298.0,73.5047,73.5386,73.2592,73.5047,79298.0
2021-01-26 10:40:00,86.84,86.91,86.72,86.73,40421.0,73.5132,73.5725,73.4116,73.4201,40421.0
2021-01-26 10:50:00,86.73,86.78,86.49,86.55,46697.0,73.4201,73.4624,73.2169,73.2677,46697.0
2021-01-26 11:00:00,86.54,86.8,86.5,86.69,145155.0,73.2592,73.4793,73.2254,73.3862,145155.0
2021-01-26 11:10:00,86.68,86.79,86.63,86.63,56608.0,73.3778,73.4709,73.3354,73.3354,56608.0
2021-01-26 11:20:00,86.61,86.75,86.54,86.73,35645.0,73.3185,73.437,73.2592,73.4201,35645.0
2021-01-26 11:30:00,86.72,86.72,86.53,86.57,44957.0,73.4116,73.4116,73.2508,73.2846,44957.0
2021-01-26 11:40:00,86.57,86.6,86.48,86.51,90712.0,73.2846,73.31,73.2084,73.2338,90712.0
2021-01-26 11:50:00,86.52,86.67,86.52,86.65,42074.0,73.2423,73.3693,73.2423,73.3524,42074.0
2021-01-26 12:00:00,86.65,86.69,86.57,86.57,37922.0,73.3524,73.3862,73.2846,73.2846,37922.0
2021-01-26 12:10:00,86.58,86.77,86.57,86.76,40217.0,73.2931,73.4539,73.2846,73.4455,40217.0
2021-01-26 12:20:00,86.76,86.9,86.76,86.82,100344.0,73.4455,73.564,73.4455,73.4963,100344.0
2021-01-26 12:30:00,86.8,86.83,86.75,86.8,125103.0,73.4793,73.5047,73.437,73.4793,125103.0
2021-01-26 12:40:00,86.8,86.82,86.61,86.65,46752.0,73.4793,73.4963,73.3185,73.3524,46752.0
2021-01-26 12:50:00,86.63,86.8,86.63,86.69,52585.0,73.3354,73.4793,73.3354,73.3862,52585.0
2021-01-26 13:00:00,86.69,86.73,86.64,86.73,102387.0,73.3862,73.4201,73.3439,73.4201,102387.0
2021-01-26 13:10:00,86.73,86.82,86.7,86.73,92682.0,73.4201,73.4963,73.3947,73.4201,92682.0
2021-01-26 13:20:00,86.73,86.76,86.69,86.75,90523.0,73.4201,73.4455,73.3862,73.437,90523.0
2021-01-26 13:30:00,86.76,86.92,86.74,86.92,75746.0,73.4455,73.5809,73.4285,73.5809,75746.0
2021-01-26 13:40:00,86.92,87.0,86.82,86.86,89584.0,73.5809,73.6486,73.4963,73.5301,89584.0
2021-01-26 13:50:00,86.85,86.89,86.77,86.81,73415.0,73.5217,73.5555,73.4539,73.4878,73415.0
2021-01-26 14:00:00,86.81,86.93,86.81,86.93,83965.0,73.4878,73.5894,73.4878,73.5894,83965.0
2021-01-26 14:10:00,86.93,86.99,86.88,86.97,54084.0,73.5894,73.6402,73.5471,73.6232,54084.0
2021-01-26 14:20:00,86.96,87.0,86.88,86.95,75665.0,73.6148,73.6486,73.5471,73.6063,75665.0
2021-01-26 14:30:00,86.95,87.02,86.92,86.95,260894.0,73.6063,73.6656,73.5809,73.6063,260894.0
2021-01-26 14:40:00,86.95,87.11,86.95,87.07,170235.0,73.6063,73.7418,73.6063,73.7079,170235.0
2021-01-26 14:50:00,87.06,87.3,87.02,87.29,200145.0,73.6994,73.9026,73.6656,73.8941,200145.0
2021-01-26 15:00:00,87.29,87.31,87.19,87.22,145574.0,73.8941,73.9111,73.8095,73.8349,145574.0
2021-01-26 15:10:00,87.23,87.26,87.14,87.25,102004.0,73.8433,73.8687,73.7672,73.8603,102004.0
2021-01-26 15:20:00,87.24,87.26,87.14,87.23,118950.0,73.8518,73.8687,73.7672,73.8433,118950.0
2021-01-26 15:30:00,87.22,87.24,87.08,87.08,148929.0,73.8349,73.8518,73.7164,73.7164,148929.0
2021-01-26 15:40:00,87.09,87.17,87.08,87.08,96203.0,73.7248,73.7926,73.7164,73.7164,96203.0
2021-01-26 15:50:00,87.08,87.11,86.97,87.03,357117.0,73.7164,73.7418,73.6232,73.674,357117.0
2021-01-27 09:30:00,86.28,87.04,86.13,87.04,326547.0,73.0391,73.6825,72.9122,73.6825,326547.0
2021-01-27 09:40:00,87.05,87.18,86.83,86.96,203333.0,73.691,73.801,73.5047,73.6148,203333.0
2021-01-27 09:50:00,86.98,87.09,86.6,86.69,196663.0,73.6317,73.7248,73.31,73.3862,196663.0
2021-01-27 10:00:00,86.67,86.72,86.35,86.39,334448.0,73.3693,73.4116,73.0984,73.1323,334448.0
2021-01-27 10:10:00,86.4,86.49,85.98,86.04,132875.0,73.1407,73.2169,72.7852,72.836,132875.0
2021-01-27 10:20:00,86.04,86.22,85.89,86.19,184162.0,72.836,72.9883,72.709,72.963,184162.0
2021-01-27 10:30:00,86.19,86.32,85.98,86.16,190988.0,72.963,73.073,72.7852,72.9376,190988.0
2021-01-27 10:40:00,86.19,86.43,86.12,86.2,76210.0,72.963,73.1661,72.9037,72.9714,76210.0
2021-01-27 10:50:00,86.19,86.29,86.13,86.22,65748.0,72.963,73.0476,72.9122,72.9883,65748.0
2021-01-27 11:00:00,86.15,86.2,85.92,86.02,106628.0,72.9291,72.9714,72.7344,72.819,106628.0
2021-01-27 11:10:00,86.02,86.03,85.81,85.88,91018.0,72.819,72.8275,72.6413,72.7005,91018.0
2021-01-27 11:20:00,85.91,86.16,85.89,86.12,61586.0,72.7259,72.9376,72.709,72.9037,61586.0
2021-01-27 11:30:00,86.11,86.23,86.01,86.14,77696.0,72.8952,72.9968,72.8106,72.9206,77696.0
2021-01-27 11:40:00,86.13,86.24,86.03,86.06,44437.0,72.9122,73.0053,72.8275,72.8529,44437.0
2021-01-27 11:50:00,86.08,86.16,85.84,85.9,87849.0,72.8698,72.9376,72.6667,72.7175,87849.0
2021-01-27 12:00:00,85.89,85.91,85.65,85.78,66095.0,72.709,72.7259,72.5058,72.6159,66095.0
2021-01-27 12:10:00,85.77,85.96,85.74,85.93,51147.0,72.6074,72.7682,72.582,72.7429,51147.0
2021-01-27 12:20:00,85.88,85.95,85.82,85.91,36716.0,72.7005,72.7598,72.6497,72.7259,36716.0
2021-01-27 12:30:00,85.9,85.96,85.79,85.93,36761.0,72.7175,72.7682,72.6243,72.7429,36761.0
2021-01-27 12:40:00,85.94,86.06,85.93,86.0,48814.0,72.7513,72.8529,72.7429,72.8021,48814.0
2021-01-27 12:50:00,86.0,86.11,85.98,86.11,38091.0,72.8021,72.8952,72.7852,72.8952,38091.0
2021-01-27 13:00:00,86.1,86.26,86.09,86.24,53719.0,72.8868,73.0222,72.8783,73.0053,53719.0
2021-01-27 13:10:00,86.24,86.26,86.01,86.15,59315.0,73.0053,73.0222,72.8106,72.9291,59315.0
2021-01-27 13:20:00,86.14,86.17,86.04,86.12,53758.0,72.9206,72.946,72.836,72.9037,53758.0
2021-01-27 13:30:00,86.11,86.14,86.05,86.11,27847.0,72.8952,72.9206,72.8444,72.8952,27847.0
2021-01-27 13:40:00,86.12,86.13,85.99,86.12,104205.0,72.9037,72.9122,72.7936,72.9037,104205.0
2021-01-27 13:50:00,86.11,86.16,86.0,86.06,71856.0,72.8952,72.9376,72.8021,72.8529,71856.0
2021-01-27 14:00:00,86.06,86.13,85.9,85.99,49584.0,72.8529,72.9122,72.7175,72.7936,49584.0
2021-01-27 14:10:00,86.03,86.08,85.87,85.88,42145.0,72.8275,72.8698,72.6921,72.7005,42145.0
2021-01-27 14:20:00,85.88,85.96,85.81,85.82,48628.0,72.7005,72.7682,72.6413,72.6497,48628.0
2021-01-27 14:30:00,85.83,85.89,85.51,85.6,154984.0,72.6582,72.709,72.3873,72.4635,154984.0
2021-01-27 14:40:00,85.59,85.76,85.41,85.49,120187.0,72.455,72.5989,72.3027,72.3704,120187.0
2021-01-27 14:50:00,85.49,85.59,85.35,85.46,157943.0,72.3704,72.455,72.2519,72.345,157943.0
2021-01-27 15:00:00,85.45,85.61,85.4,85.55,120846.0,72.3365,72.472,72.2942,72.4212,120846.0
2021-01-27 15:10:00,85.56,85.8,85.53,85.63,84003.0,72.4296,72.6328,72.4042,72.4889,84003.0
2021-01-27 15:20:00,85.61,85.67,85.4,85.48,154287.0,72.472,72.5228,72.2942,72.3619,154287.0
2021-01-27 15:30:00,85.48,85.56,85.09,85.17,264798.0,72.3619,72.4296,72.0318,72.0995,264798.0
2021-01-27 15:40:00,85.17,85.31,85.07,85.31,173100.0,72.0995,72.218,72.0148,72.218,173100.0
2021-01-27 15:50:00,85.32,85.63,85.24,85.53,501267.0,72.2265,72.4889,72.1587,72.4042,501267.0
2021-01-28 09:30:00,85.5,85.79,85.23,85.34,126624.0,72.3788,72.6243,72.1503,72.2434,126624.0
2021-01-28 09:40:00,85.33,85.8,85.33,85.61,144519.0,72.2349,72.6328,72.2349,72.472,144519.0
2021-01-28 09:50:00,85.6,85.82,85.49,85.66,419083.0,72.4635,72.6497,72.3704,72.5143,419083.0
2021-01-28 10:00:00,85.66,86.19,85.62,86.08,161748.0,72.5143,72.963,72.4804,72.8698,161748.0
2021-01-28 10:10:00,86.13,86.46,86.08,86.39,104687.0,72.9122,73.1915,72.8698,73.1323,104687.0
2021-01-28 10:20:00,86.33,86.54,86.26,86.26,225866.0,73.0815,73.2592,73.0222,73.0222,225866.0
2021-01-28 10:30:00,86.26,86.55,86.26,86.34,431634.0,73.0222,73.2677,73.0222,73.0899,431634.0
2021-01-28 10:40:00,86.33,86.56,86.27,86.47,257956.0,73.0815,73.2762,73.0307,73.2,257956.0
2021-01-28 10:50:00,86.44,86.58,86.31,86.38,186520.0,73.1746,73.2931,73.0645,73.1238,186520.0
2021-01-28 11:00:00,86.41,86.69,86.35,86.64,100322.0,73.1492,73.3862,73.0984,73.3439,100322.0
2021-01-28 11:10:00,86.65,86.88,86.57,86.57,209738.0,73.3524,73.5471,73.2846,73.2846,209738.0
2021-01-28 11:20:00,86.57,86.78,86.48,86.59,91693.0,73.2846,73.4624,73.2084,73.3016,91693.0
2021-01-28 11:30:00,86.62,86.67,86.5,86.58,99716.0,73.327,73.3693,73.2254,73.2931,99716.0
2021-01-28 11:40:00,86.59,86.74,86.52,86.63,78570.0,73.3016,73.4285,73.2423,73.3354,78570.0
2021-01-28 11:50:00,86.66,86.77,86.65,86.72,80487.0,73.3608,73.4539,73.3524,73.4116,80487.0
2021-01-28 12:00:00,86.74,86.87,86.68,86.84,76030.0,73.4285,73.5386,73.3778,73.5132,76030.0
2021-01-28 12:10:00,86.84,86.85,86.6,86.8,94976.0,73.5132,73.5217,73.31,73.4793,94976.0
2021-01-28 12:20:00,86.8,86.83,86.66,86.76,85514.0,73.4793,73.5047,73.3608,73.4455,85514.0
2021-01-28 12:30:00,86.77,86.87,86.7,86.74,77466.0,73.4539,73.5386,73.3947,73.4285,77466.0
2021-01-28 12:40:00,86.74,86.84,86.73,86.79,52022.0,73.4285,73.5132,73.4201,73.4709,52022.0
2021-01-28 12:50:00,86.78,86.79,86.6,86.65,64195.0,73.4624,73.4709,73.31,73.3524,64195.0
2021-01-28 13:00:00,86.65,86.76,86.63,86.71,55851.0,73.3524,73.4455,73.3354,73.4031,55851.0
2021-01-28 13:10:00,86.69,86.76,86.67,86.71,42026.0,73.3862,73.4455,73.3693,73.4031,42026.0
2021-01-28 13:20:00,86.7,86.83,86.69,86.75,56962.0,73.3947,73.5047,73.3862,73.437,56962.0
2021-01-28 13:30:00,86.77,86.91,86.76,86.85,65233.0,73.4539,73.5725,73.4455,73.5217,65233.0
2021-01-28 13:40:00,86.86,86.89,86.68,86.72,48921.0,73.5301,73.5555,73.3778,73.4116,48921.0
2021-01-28 13:50:00,86.71,86.8,86.7,86.78,55145.0,73.4031,73.4793,73.3947,73.4624,55145.0
2021-01-28 14:00:00,86.79,86.86,86.73,86.79,87745.0,73.4709,73.5301,73.4201,73.4709,87745.0
2021-01-28 14:10:00,86.79,86.81,86.51,86.52,81286.0,73.4709,73.4878,73.2338,73.2423,81286.0
2021-01-28 14:20:00,86.54,86.56,86.37,86.43,81517.0,73.2592,73.2762,73.1153,73.1661,81517.0
2021-01-28 14:30:00,86.45,86.55,86.37,86.54,75737.0,73.1831,73.2677,73.1153,73.2592,75737.0
2021-01-28 14:40:00,86.52,86.53,86.36,86.49,76235.0,73.2423,73.2508,73.1069,73.2169,76235.0
2021-01-28 14:50:00,86.49,86.63,86.39,86.61,272107.0,73.2169,73.3354,73.1323,73.3185,272107.0
2021-01-28 15:00:00,86.6,86.6,86.39,86.44,133934.0,73.31,73.31,73.1323,73.1746,133934.0
2021-01-28 15:10:00,86.42,86.43,86.26,86.34,74808.0,73.1577,73.1661,73.0222,73.0899,74808.0
2021-01-28 15:20:00,86.33,86.37,86.24,86.25,62338.0,73.0815,73.1153,73.0053,73.0137,62338.0
2021-01-28 15:30:00,86.25,86.29,86.06,86.13,98302.0,73.0137,73.0476,72.8529,72.9122,98302.0
2021-01-28 15:40:00,86.12,86.29,86.07,86.17,107994.0,72.9037,73.0476,72.8614,72.946,107994.0
2021-01-28 15:50:00,86.18,86.32,85.93,85.94,633708.0,72.9545,73.073,72.7429,72.7513,633708.0
2021-01-29 09:30:00,85.47,85.56,84.68,84.74,385004.0,72.3534,72.4296,71.6847,71.7355,385004.0
2021-01-29 09:40:00,84.75,85.69,84.51,85.64,222909.0,71.7439,72.5397,71.5408,72.4974,222909.0
2021-01-29 09:50:00,85.63,86.0,85.58,85.8,294751.0,72.4889,72.8021,72.4466,72.6328,294751.0
2021-01-29 10:00:00,85.82,86.17,85.65,86.11,194464.0,72.6497,72.946,72.5058,72.8952,194464.0
2021-01-29 10:10:00,86.11,86.17,85.77,85.91,119384.0,72.8952,72.946,72.6074,72.7259,119384.0
2021-01-29 10:20:00,85.89,86.14,85.88,86.03,82351.0,72.709,72.9206,72.7005,72.8275,82351.0
2021-01-29 10:30:00,86.03,86.12,85.93,86.04,107809.0,72.8275,72.9037,72.7429,72.836,107809.0
2021-01-29 10:40:00,86.02,86.14,85.87,85.97,99127.0,72.819,72.9206,72.6921,72.7767,99127.0
2021-01-29 10:50:00,85.96,86.3,85.9,86.23,112536.0,72.7682,73.0561,72.7175,72.9968,112536.0
2021-01-29 11:00:00,86.24,86.33,86.01,86.18,94697.0,73.0053,73.0815,72.8106,72.9545,94697.0
2021-01-29 11:10:00,86.15,86.25,85.92,86.22,86918.0,72.9291,73.0137,72.7344,72.9883,86918.0
2021-01-29 11:20:00,86.25,86.31,85.91,85.91,130013.0,73.0137,73.0645,72.7259,72.7259,130013.0
2021-01-29 11:30:00,85.91,86.04,85.5,85.56,309014.0,72.7259,72.836,72.3788,72.4296,309014.0
2021-01-29 11:40:00,85.55,85.71,85.53,85.58,138294.0,72.4212,72.5566,72.4042,72.4466,138294.0
2021-01-29 11:50:00,85.59,85.61,85.46,85.5,52653.0,72.455,72.472,72.345,72.3788,52653.0
2021-01-29 12:00:00,85.5,85.69,85.47,85.64,42594.0,72.3788,72.5397,72.3534,72.4974,42594.0
2021-01-29 12:10:00,85.62,85.66,85.24,85.25,94664.0,72.4804,72.5143,72.1587,72.1672,94664.0
2021-01-29 12:20:00,85.25,85.31,85.12,85.22,107564.0,72.1672,72.218,72.0572,72.1418,107564.0
2021-01-29 12:30:00,85.18,85.25,85.03,85.05,203725.0,72.1079,72.1672,71.981,71.9979,203725.0
2021-01-29 12:40:00,85.06,85.29,84.82,84.83,161655.0,72.0064,72.2011,71.8032,71.8117,161655.0
2021-01-29 12:50:00,84.85,85.23,84.84,85.04,466354.0,71.8286,72.1503,71.8201,71.9894,466354.0
2021-01-29 13:00:00,85.04,85.26,84.96,85.14,117572.0,71.9894,72.1757,71.9217,72.0741,117572.0
2021-01-29 13:10:00,85.14,85.19,84.66,84.66,198262.0,72.0741,72.1164,71.6678,71.6678,198262.0
2021-01-29 13:20:00,84.67,85.0,84.61,84.98,351312.0,71.6762,71.9556,71.6254,71.9386,351312.0
2021-01-29 13:30:00,84.97,85.0,84.85,84.94,107234.0,71.9302,71.9556,71.8286,71.9048,107234.0
2021-01-29 13:40:00,84.93,85.01,84.7,84.72,90242.0,71.8963,71.964,71.7016,71.7185,90242.0
2021-01-29 13:50:00,84.73,84.86,84.6,84.61,142456.0,71.727,71.8371,71.617,71.6254,142456.0
2021-01-29 14:00:00,84.61,85.01,84.59,85.0,174797.0,71.6254,71.964,71.6085,71.9556,174797.0
2021-01-29 14:10:00,84.99,85.1,84.92,85.05,69833.0,71.9471,72.0402,71.8878,71.9979,69833.0
2021-01-29 14:20:00,85.05,85.09,84.91,84.95,56900.0,71.9979,72.0318,71.8794,71.9132,56900.0
2021-01-29 14:30:00,84.93,84.93,84.69,84.86,94690.0,71.8963,71.8963,71.6931,71.8371,94690.0
2021-01-29 14:40:00,84.86,84.91,84.66,84.82,86371.0,71.8371,71.8794,71.6678,71.8032,86371.0
2021-01-29 14:50:00,84.81,84.97,84.81,84.89,47021.0,71.7947,71.9302,71.7947,71.8625,47021.0
2021-01-29 15:00:00,84.89,85.21,84.89,85.2,140061.0,71.8625,72.1333,71.8625,72.1249,140061.0
2021-01-29 15:10:00,85.2,85.34,85.13,85.16,204335.0,72.1249,72.2434,72.0656,72.091,204335.0
2021-01-29 15:20:00,85.15,85.28,85.06,85.06,90505.0,72.0826,72.1926,72.0064,72.0064,90505.0
2021-01-29 15:30:00,85.06,85.2,84.92,84.92,99710.0,72.0064,72.1249,71.8878,71.8878,99710.0
2021-01-29 15:40:00,84.93,84.99,84.67,84.68,150014.0,71.8963,71.9471,71.6762,71.6847,150014.0
2021-01-29 15:50:00,84.69,85.26,84.69,84.9,529801.0,71.6931,72.1757,71.6931,71.8709,529801.0
2021-02-01 09:30:00,85.48,85.54,84.42,84.57,318477.0,72.3619,72.4127,71.4646,71.5916,318477.0
2021-02-01 09:40:00,84.57,84.95,84.52,84.93,289851.0,71.5916,71.9132,71.5492,71.8963,289851.0
2021-02-01 09:50:00,84.92,85.16,84.75,84.95,195666.0,71.8878,72.091,71.7439,71.9132,195666.0
2021-02-01 10:00:00,84.93,85.3,84.73,85.29,200178.0,71.8963,72.2095,71.727,72.2011,200178.0
2021-02-01 10:10:00,85.28,85.38,85.14,85.38,93224.0,72.1926,72.2773,72.0741,72.2773,93224.0
2021-02-01 10:20:00,85.4,85.49,85.26,85.31,77999.0,72.2942,72.3704,72.1757,72.218,77999.0
2021-02-01 10:30:00,85.32,85.54,85.28,85.38,292190.0,72.2265,72.4127,72.1926,72.2773,292190.0
2021-02-01 10:40:00,85.38,85.59,85.36,85.56,193430.0,72.2773,72.455,72.2603,72.4296,193430.0
2021-02-01 10:50:00,85.55,85.59,85.28,85.41,88357.0,72.4212,72.455,72.1926,72.3027,88357.0
2021-02-01 11:00:00,85.4,85.64,85.34,85.51,234428.0,72.2942,72.4974,72.2434,72.3873,234428.0
2021-02-01 11:10:00,85.5,85.83,85.49,85.83,62445.0,72.3788,72.6582,72.3704,72.6582,62445.0
2021-02-01 11:20:00,85.84,85.88,85.74,85.86,57248.0,72.6667,72.7005,72.582,72.6836,57248.0
2021-02-01 11:30:00,85.87,85.9,85.72,85.75,89850.0,72.6921,72.7175,72.5651,72.5905,89850.0
2021-02-01 11:40:00,85.75,86.04,85.75,85.94,56668.0,72.5905,72.836,72.5905,72.7513,56668.0
2021-02-01 11:50:00,85.93,85.98,85.85,85.85,134187.0,72.7429,72.7852,72.6751,72.6751,134187.0
2021-02-01 12:00:00,85.86,85.98,85.77,85.77,81096.0,72.6836,72.7852,72.6074,72.6074,81096.0
2021-02-01 12:10:00,85.73,85.96,85.73,85.93,50881.0,72.5735,72.7682,72.5735,72.7429,50881.0
2021-02-01 12:20:00,85.94,86.0,85.9,85.97,66568.0,72.7513,72.8021,72.7175,72.7767,66568.0
2021-02-01 12:30:00,85.97,86.06,85.93,85.96,121154.0,72.7767,72.8529,72.7429,72.7682,121154.0
2021-02-01 12:40:00,85.97,86.01,85.89,86.01,75556.0,72.7767,72.8106,72.709,72.8106,75556.0
2021-02-01 12:50:00,86.03,86.18,86.03,86.16,43369.0,72.8275,72.9545,72.8275,72.9376,43369.0
2021-02-01 13:00:00,86.15,86.18,86.06,86.11,58875.0,72.9291,72.9545,72.8529,72.8952,58875.0
2021-02-01 13:10:00,86.1,86.11,86.04,86.04,58161.0,72.8868,72.8952,72.836,72.836,58161.0
2021-02-01 13:20:00,86.04,86.1,86.03,86.08,51676.0,72.836,72.8868,72.8275,72.8698,51676.0
2021-02-01 13:30:00,86.1,86.15,85.91,85.94,101063.0,72.8868,72.9291,72.7259,72.7513,101063.0
2021-02-01 13:40:00,85.93,85.93,85.72,85.77,105123.0,72.7429,72.7429,72.5651,72.6074,105123.0
2021-02-01 13:50:00,85.77,85.89,85.72,85.89,79374.0,72.6074,72.709,72.5651,72.709,79374.0
2021-02-01 14:00:00,85.89,85.94,85.81,85.92,48893.0,72.709,72.7513,72.6413,72.7344,48893.0
2021-02-01 14:10:00,85.92,86.09,85.91,86.04,42806.0,72.7344,72.8783,72.7259,72.836,42806.0
2021-02-01 14:20:00,86.04,86.25,85.98,86.25,55933.0,72.836,73.0137,72.7852,73.0137,55933.0
2021-02-01 14:30:00,86.25,86.32,86.22,86.32,61461.0,73.0137,73.073,72.9883,73.073,61461.0
2021-02-01 14:40:00,86.34,86.43,86.33,86.42,90643.0,73.0899,73.1661,73.0815,73.1577,90643.0
2021-02-01 14:50:00,86.42,86.49,86.38,86.41,84303.0,73.1577,73.2169,73.1238,73.1492,84303.0
2021-02-01 15:00:00,86.41,86.44,86.37,86.42,132280.0,73.1492,73.1746,73.1153,73.1577,132280.0
2021-02-01 15:10:00,86.42,86.47,86.36,86.4,129109.0,73.1577,73.2,73.1069,73.1407,129109.0
2021-02-01 15:20:00,86.4,86.41,86.24,86.35,119165.0,73.1407,73.1492,73.0053,73.0984,119165.0
2021-02-01 15:30:00,86.35,86.62,86.29,86.58,216315.0,73.0984,73.327,73.0476,73.2931,216315.0
2021-02-01 15:40:00,86.58,86.73,86.55,86.6,155196.0,73.2931,73.4201,73.2677,73.31,155196.0
2021-02-01 15:50:00,86.61,86.96,86.57,86.87,629225.0,73.3185,73.6148,73.2846,73.5386,629225.0
2021-02-02 09:30:00,87.44,87.46,86.68,86.74,217480.0,74.0211,74.0381,73.3778,73.4285,217480.0
2021-02-02 09:40:00,86.72,87.3,86.71,87.24,196398.0,73.4116,73.9026,73.4031,73.8518,196398.0
2021-02-02 09:50:00,87.27,87.33,86.96,86.97,156793.0,73.8772,73.928,73.6148,73.6232,156793.0
2021-02-02 10:00:00,86.96,87.33,86.92,87.17,116270.0,73.6148,73.928,73.5809,73.7926,116270.0
2021-02-02 10:10:00,87.17,87.27,87.08,87.22,61302.0,73.7926,73.8772,73.7164,73.8349,61302.0
2021-02-02 10:20:00,87.22,87.3,87.01,87.01,159828.0,73.8349,73.9026,73.6571,73.6571,159828.0
2021-02-02 10:30:00,87.02,87.1,86.92,87.1,81375.0,73.6656,73.7333,73.5809,73.7333,81375.0
2021-02-02 10:40:00,87.14,87.26,87.05,87.15,87200.0,73.7672,73.8687,73.691,73.7756,87200.0
2021-02-02 10:50:00,87.16,87.28,87.08,87.2,87534.0,73.7841,73.8857,73.7164,73.818,87534.0
2021-02-02 11:00:00,87.19,87.38,87.18,87.38,59191.0,73.8095,73.9703,73.801,73.9703,59191.0
2021-02-02 11:10:00,87.37,87.43,87.25,87.32,58047.0,73.9619,74.0127,73.8603,73.9195,58047.0
2021-02-02 11:20:00,87.33,87.35,87.14,87.22,54209.0,73.928,73.9449,73.7672,73.8349,54209.0
2021-02-02 11:30:00,87.23,87.44,87.23,87.42,61530.0,73.8433,74.0211,73.8433,74.0042,61530.0
2021-02-02 11:40:00,87.42,87.53,87.4,87.53,73940.0,74.0042,74.0973,73.9873,74.0973,73940.0
2021-02-02 11:50:00,87.55,87.66,87.53,87.58,60072.0,74.1142,74.2074,74.0973,74.1396,60072.0
2021-02-02 12:00:00,87.58,87.66,87.55,87.57,39495.0,74.1396,74.2074,74.1142,74.1312,39495.0
2021-02-02 12:10:00,87.57,87.64,87.53,87.55,49104.0,74.1312,74.1904,74.0973,74.1142,49104.0
2021-02-02 12:20:00,87.54,87.66,87.34,87.34,132267.0,74.1058,74.2074,73.9365,73.9365,132267.0
2021-02-02 12:30:00,87.35,87.48,87.33,87.48,65024.0,73.9449,74.055,73.928,74.055,65024.0
2021-02-02 12:40:00,87.48,87.57,87.46,87.54,61830.0,74.055,74.1312,74.0381,74.1058,61830.0
2021-02-02 12:50:00,87.54,87.69,87.51,87.67,66631.0,74.1058,74.2328,74.0804,74.2158,66631.0
2021-02-02 13:00:00,87.68,87.68,87.59,87.65,49993.0,74.2243,74.2243,74.1481,74.1989,49993.0
2021-02-02 13:10:00,87.64,87.65,87.48,87.51,62772.0,74.1904,74.1989,74.055,74.0804,62772.0
2021-02-02 13:20:00,87.51,87.6,87.46,87.57,71920.0,74.0804,74.1566,74.0381,74.1312,71920.0
2021-02-02 13:30:00,87.58,87.62,87.49,87.58,68412.0,74.1396,74.1735,74.0634,74.1396,68412.0
2021-02-02 13:40:00,87.58,87.64,87.55,87.62,24071.0,74.1396,74.1904,74.1142,74.1735,24071.0
2021-02-02 13:50:00,87.62,87.66,87.54,87.62,50496.0,74.1735,74.2074,74.1058,74.1735,50496.0
2021-02-02 14:00:00,87.63,87.72,87.6,87.67,38614.0,74.182,74.2582,74.1566,74.2158,38614.0
2021-02-02 14:10:00,87.68,87.74,87.66,87.67,41103.0,74.2243,74.2751,74.2074,74.2158,41103.0
2021-02-02 14:20:00,87.68,87.7,87.45,87.46,90907.0,74.2243,74.2412,74.0296,74.0381,90907.0
2021-02-02 14:30:00,87.47,87.63,87.47,87.63,56658.0,74.0465,74.182,74.0465,74.182,56658.0
2021-02-02 14:40:00,87.62,87.68,87.59,87.65,53811.0,74.1735,74.2243,74.1481,74.1989,53811.0
2021-02-02 14:50:00,87.65,87.69,87.6,87.69,55809.0,74.1989,74.2328,74.1566,74.2328,55809.0
2021-02-02 15:00:00,87.68,87.68,87.57,87.64,46402.0,74.2243,74.2243,74.1312,74.1904,46402.0
2021-02-02 15:10:00,87.64,87.66,87.47,87.54,88745.0,74.1904,74.2074,74.0465,74.1058,88745.0
2021-02-02 15:20:00,87.54,87.56,87.39,87.41,101010.0,74.1058,74.1227,73.9788,73.9957,101010.0
2021-02-02 15:30:00,87.4,87.47,87.31,87.42,98447.0,73.9873,74.0465,73.9111,74.0042,98447.0
2021-02-02 15:40:00,87.43,87.49,87.37,87.45,80814.0,74.0127,74.0634,73.9619,74.0296,80814.0
2021-02-02 15:50:00,87.44,87.59,87.39,87.42,334141.0,74.0211,74.1481,73.9788,74.0042,334141.0
2021-02-03 09:30:00,87.35,87.48,86.51,86.92,287204.0,73.9449,74.055,73.2338,73.5809,287204.0
2021-02-03 09:40:00,87.01,87.15,86.96,86.98,78283.0,73.6571,73.7756,73.6148,73.6317,78283.0
2021-02-03 09:50:00,86.98,87.02,86.48,86.64,210860.0,73.6317,73.6656,73.2084,73.3439,210860.0
2021-02-03 10:00:00,86.64,86.71,86.55,86.66,264658.0,73.3439,73.4031,73.2677,73.3608,264658.0
2021-02-03 10:10:00,86.66,86.67,86.21,86.22,144806.0,73.3608,73.3693,72.9799,72.9883,144806.0
2021-02-03 10:20:00,86.26,86.36,86.19,86.2,188006.0,73.0222,73.1069,72.963,72.9714,188006.0
2021-02-03 10:30:00,86.2,86.33,86.0,86.1,168871.0,72.9714,73.0815,72.8021,72.8868,168871.0
2021-02-03 10:40:00,86.11,86.46,86.11,86.35,135851.0,72.8952,73.1915,72.8952,73.0984,135851.0
2021-02-03 10:50:00,86.34,86.34,86.21,86.26,94136.0,73.0899,73.0899,72.9799,73.0222,94136.0
2021-02-03 11:00:00,86.26,86.27,86.16,86.27,85611.0,73.0222,73.0307,72.9376,73.0307,85611.0
2021-02-03 11:10:00,86.27,86.43,86.26,86.4,105056.0,73.0307,73.1661,73.0222,73.1407,105056.0
2021-02-03 11:20:00,86.4,86.63,86.39,86.56,120032.0,73.1407,73.3354,73.1323,73.2762,120032.0
2021-02-03 11:30:00,86.57,86.64,86.52,86.6,118141.0,73.2846,73.3439,73.2423,73.31,118141.0
2021-02-03 11:40:00,86.6,86.74,86.59,86.68,86518.0,73.31,73.4285,73.3016,73.3778,86518.0
2021-02-03 11:50:00,86.67,86.71,86.55,86.57,45095.0,73.3693,73.4031,73.2677,73.2846,45095.0
2021-02-03 12:00:00,86.58,86.61,86.52,86.58,69764.0,73.2931,73.3185,73.2423,73.2931,69764.0
2021-02-03 12:10:00,86.59,86.69,86.59,86.67,78683.0,73.3016,73.3862,73.3016,73.3693,78683.0
2021-02-03 12:20:00,86.68,86.76,86.65,86.75,85918.0,73.3778,73.4455,73.3524,73.437,85918.0
2021-02-03 12:30:00,86.76,86.84,86.73,86.84,46938.0,73.4455,73.5132,73.4201,73.5132,46938.0
2021-02-03 12:40:00,86.84,86.84,86.75,86.76,26423.0,73.5132,73.5132,73.437,73.4455,26423.0
2021-02-03 12:50:00,86.77,86.85,86.77,86.85,30387.0,73.4539,73.5217,73.4539,73.5217,30387.0
2021-02-03 13:00:00,86.87,86.89,86.73,86.78,31300.0,73.5386,73.5555,73.4201,73.4624,31300.0
2021-02-03 13:10:00,86.78,86.81,86.76,86.77,43842.0,73.4624,73.4878,73.4455,73.4539,43842.0
2021-02-03 13:20:00,86.78,86.85,86.77,86.84,26550.0,73.4624,73.5217,73.4539,73.5132,26550.0
2021-02-03 13:30:00,86.85,87.0,86.83,86.95,36233.0,73.5217,73.6486,73.5047,73.6063,36233.0
2021-02-03 13:40:00,86.95,86.98,86.81,86.87,67562.0,73.6063,73.6317,73.4878,73.5386,67562.0
2021-02-03 13:50:00,86.87,86.97,86.83,86.96,186004.0,73.5386,73.6232,73.5047,73.6148,186004.0
2021-02-03 14:00:00,86.95,87.19,86.94,87.17,105999.0,73.6063,73.8095,73.5979,73.7926,105999.0
2021-02-03 14:10:00,87.16,87.2,87.14,87.15,80929.0,73.7841,73.818,73.7672,73.7756,80929.0
2021-02-03 14:20:00,87.15,87.16,87.07,87.15,243699.0,73.7756,73.7841,73.7079,73.7756,243699.0
2021-02-03 14:30:00,87.14,87.27,87.13,87.24,147939.0,73.7672,73.8772,73.7587,73.8518,147939.0
2021-02-03 14:40:00,87.23,87.3,87.23,87.27,104641.0,73.8433,73.9026,73.8433,73.8772,104641.0
2021-02-03 14:50:00,87.27,87.36,87.23,87.31,132092.0,73.8772,73.9534,73.8433,73.9111,132092.0
2021-02-03 15:00:00,87.31,87.37,87.25,87.35,100301.0,73.9111,73.9619,73.8603,73.9449,100301.0
2021-02-03 15:10:00,87.35,87.36,87.27,87.33,151777.0,73.9449,73.9534,73.8772,73.928,151777.0
2021-02-03 15:20:00,87.32,87.38,87.26,87.37,73210.0,73.9195,73.9703,73.8687,73.9619,73210.0
2021-02-03 15:30:00,87.38,87.45,87.34,87.43,52554.0,73.9703,74.0296,73.9365,74.0127,52554.0
2021-02-03 15:40:00,87.43,87.45,87.21,87.27,124298.0,74.0127,74.0296,73.8264,73.8772,124298.0
2021-02-03 15:50:00,87.25,87.32,87.17,87.23,272023.0,73.8603,73.9195,73.7926,73.8433,272023.0
2021-02-04 09:30:00,87.29,87.86,87.1,87.58,300863.0,73.8941,74.3767,73.7333,74.1396,300863.0
2021-02-04 09:40:00,87.58,87.76,87.38,87.63,166735.0,74.1396,74.292,73.9703,74.182,166735.0
2021-02-04 09:50:00,87.63,88.03,87.61,88.02,157925.0,74.182,74.5206,74.165,74.5121,157925.0
2021-02-04 10:00:00,88.01,88.29,87.93,87.98,116538.0,74.5036,74.7407,74.4359,74.4783,116538.0
2021-02-04 10:10:00,87.97,88.07,87.66,87.7,114270.0,74.4698,74.5544,74.2074,74.2412,114270.0
2021-02-04 10:20:00,87.72,87.78,87.57,87.58,122829.0,74.2582,74.3089,74.1312,74.1396,122829.0
2021-02-04 10:30:00,87.59,87.7,87.51,87.53,172750.0,74.1481,74.2412,74.0804,74.0973,172750.0
2021-02-04 10:40:00,87.53,87.7,87.53,87.62,123429.0,74.0973,74.2412,74.0973,74.1735,123429.0
2021-02-04 10:50:00,87.62,87.77,87.59,87.71,171447.0,74.1735,74.3005,74.1481,74.2497,171447.0
2021-02-04 11:00:00,87.71,87.88,87.64,87.87,157417.0,74.2497,74.3936,74.1904,74.3851,157417.0
2021-02-04 11:10:00,87.87,87.98,87.79,87.94,166546.0,74.3851,74.4783,74.3174,74.4444,166546.0
2021-02-04 11:20:00,87.94,88.01,87.78,87.85,106091.0,74.4444,74.5036,74.3089,74.3682,106091.0
2021-02-04 11:30:00,87.85,87.89,87.76,87.83,98048.0,74.3682,74.4021,74.292,74.3513,98048.0
2021-02-04 11:40:00,87.84,87.94,87.78,87.86,67129.0,74.3597,74.4444,74.3089,74.3767,67129.0
2021-02-04 11:50:00,87.87,87.96,87.81,87.95,70193.0,74.3851,74.4613,74.3343,74.4529,70193.0
2021-02-04 12:00:00,87.96,87.99,87.9,87.93,84701.0,74.4613,74.4867,74.4105,74.4359,84701.0
2021-02-04 12:10:00,87.92,87.97,87.88,87.89,87497.0,74.4275,74.4698,74.3936,74.4021,87497.0
2021-02-04 12:20:00,87.89,87.93,87.81,87.91,73595.0,74.4021,74.4359,74.3343,74.419,73595.0
2021-02-04 12:30:00,87.9,87.95,87.83,87.84,31972.0,74.4105,74.4529,74.3513,74.3597,31972.0
2021-02-04 12:40:00,87.83,87.9,87.81,87.9,28100.0,74.3513,74.4105,74.3343,74.4105,28100.0
2021-02-04 12:50:00,87.89,87.92,87.82,87.86,38556.0,74.4021,74.4275,74.3428,74.3767,38556.0
2021-02-04 13:00:00,87.84,87.87,87.74,87.76,26434.0,74.3597,74.3851,74.2751,74.292,26434.0
2021-02-04 13:10:00,87.78,87.89,87.78,87.89,30445.0,74.3089,74.4021,74.3089,74.4021,30445.0
2021-02-04 13:20:00,87.89,87.94,87.85,87.93,31162.0,74.4021,74.4444,74.3682,74.4359,31162.0
2021-02-04 13:30:00,87.93,88.0,87.92,87.96,35394.0,74.4359,74.4952,74.4275,74.4613,35394.0
2021-02-04 13:40:00,87.97,88.03,87.92,87.95,70922.0,74.4698,74.5206,74.4275,74.4529,70922.0
2021-02-04 13:50:00,87.96,88.01,87.94,88.01,49986.0,74.4613,74.5036,74.4444,74.5036,49986.0
2021-02-04 14:00:00,88.01,88.02,87.92,88.0,37612.0,74.5036,74.5121,74.4275,74.4952,37612.0
2021-02-04 14:10:00,87.99,88.02,87.84,87.87,46990.0,74.4867,74.5121,74.3597,74.3851,46990.0
2021-02-04 14:20:00,87.86,87.86,87.8,87.86,20450.0,74.3767,74.3767,74.3259,74.3767,20450.0
2021-02-04 14:30:00,87.86,88.06,87.86,88.02,31223.0,74.3767,74.546,74.3767,74.5121,31223.0
2021-02-04 14:40:00,88.01,88.07,88.0,88.06,32250.0,74.5036,74.5544,74.4952,74.546,32250.0
2021-02-04 14:50:00,88.06,88.16,88.06,88.15,39295.0,74.546,74.6306,74.546,74.6222,39295.0
2021-02-04 15:00:00,88.16,88.16,88.06,88.11,38039.0,74.6306,74.6306,74.546,74.5883,38039.0
2021-02-04 15:10:00,88.1,88.1,87.86,87.89,60835.0,74.5798,74.5798,74.3767,74.4021,60835.0
2021-02-04 15:20:00,87.89,87.9,87.76,87.84,66896.0,74.4021,74.4105,74.292,74.3597,66896.0
2021-02-04 15:30:00,87.83,87.85,87.73,87.78,86870.0,74.3513,74.3682,74.2666,74.3089,86870.0
2021-02-04 15:40:00,87.78,87.8,87.68,87.71,60861.0,74.3089,74.3259,74.2243,74.2497,60861.0
2021-02-04 15:50:00,87.71,87.8,87.6,87.78,267717.0,74.2497,74.3259,74.1566,74.3089,267717.0
2021-02-05 09:30:00,88.17,88.24,87.81,88.01,258325.0,74.6391,74.6983,74.3343,74.5036,258325.0
2021-02-05 09:40:00,88.03,88.08,87.83,87.99,89763.0,74.5206,74.5629,74.3513,74.4867,89763.0
2021-02-05 09:50:00,87.99,88.11,87.85,88.11,66580.0,74.4867,74.5883,74.3682,74.5883,66580.0
2021-02-05 10:00:00,88.12,88.19,88.03,88.06,83842.0,74.5968,74.656,74.5206,74.546,83842.0
2021-02-05 10:10:00,88.04,88.08,87.87,87.9,59079.0,74.529,74.5629,74.3851,74.4105,59079.0
2021-02-05 10:20:00,87.91,88.02,87.85,87.96,51476.0,74.419,74.5121,74.3682,74.4613,51476.0
2021-02-05 10:30:00,87.98,88.21,87.98,88.09,55633.0,74.4783,74.673,74.4783,74.5714,55633.0
2021-02-05 10:40:00,88.07,88.1,88.0,88.07,24018.0,74.5544,74.5798,74.4952,74.5544,24018.0
2021-02-05 10:50:00,88.06,88.27,88.05,88.22,56915.0,74.546,74.7237,74.5375,74.6814,56915.0
2021-02-05 11:00:00,88.23,88.24,88.11,88.14,39606.0,74.6899,74.6983,74.5883,74.6137,39606.0
2021-02-05 11:10:00,88.14,88.16,88.05,88.13,38013.0,74.6137,74.6306,74.5375,74.6052,38013.0
2021-02-05 11:20:00,88.13,88.25,88.1,88.23,31451.0,74.6052,74.7068,74.5798,74.6899,31451.0
2021-02-05 11:30:00,88.21,88.28,88.2,88.25,45419.0,74.673,74.7322,74.6645,74.7068,45419.0
2021-02-05 11:40:00,88.26,88.27,88.16,88.17,30900.0,74.7153,74.7237,74.6306,74.6391,30900.0
2021-02-05 11:50:00,88.19,88.19,88.06,88.1,56293.0,74.656,74.656,74.546,74.5798,56293.0
2021-02-05 12:00:00,88.1,88.15,88.02,88.12,49402.0,74.5798,74.6222,74.5121,74.5968,49402.0
2021-02-05 12:10:00,88.08,88.13,88.06,88.07,30145.0,74.5629,74.6052,74.546,74.5544,30145.0
2021-02-05 12:20:00,88.05,88.15,88.02,88.12,26124.0,74.5375,74.6222,74.5121,74.5968,26124.0
2021-02-05 12:30:00,88.14,88.15,88.11,88.14,21321.0,74.6137,74.6222,74.5883,74.6137,21321.0
2021-02-05 12:40:00,88.13,88.2,88.09,88.09,30906.0,74.6052,74.6645,74.5714,74.5714,30906.0
2021-02-05 12:50:00,88.06,88.16,88.06,88.12,40937.0,74.546,74.6306,74.546,74.5968,40937.0
2021-02-05 13:00:00,88.13,88.19,88.11,88.16,29832.0,74.6052,74.656,74.5883,74.6306,29832.0
2021-02-05 13:10:00,88.17,88.17,88.11,88.16,37108.0,74.6391,74.6391,74.5883,74.6306,37108.0
2021-02-05 13:20:00,88.16,88.17,88.06,88.1,41446.0,74.6306,74.6391,74.546,74.5798,41446.0
2021-02-05 13:30:00,88.12,88.14,88.05,88.08,36076.0,74.5968,74.6137,74.5375,74.5629,36076.0
2021-02-05 13:40:00,88.08,88.09,87.99,87.99,51437.0,74.5629,74.5714,74.4867,74.4867,51437.0
2021-02-05 13:50:00,87.99,88.06,87.98,88.04,24265.0,74.4867,74.546,74.4783,74.529,24265.0
2021-02-05 14:00:00,88.04,88.07,87.98,87.98,34437.0,74.529,74.5544,74.4783,74.4783,34437.0
2021-02-05 14:10:00,88.0,88.01,87.86,87.89,38981.0,74.4952,74.5036,74.3767,74.4021,38981.0
2021-02-05 14:20:00,87.88,87.98,87.88,87.98,36036.0,74.3936,74.4783,74.3936,74.4783,36036.0
2021-02-05 14:30:00,87.99,88.08,87.98,88.07,33272.0,74.4867,74.5629,74.4783,74.5544,33272.0
2021-02-05 14:40:00,88.07,88.1,88.04,88.09,26240.0,74.5544,74.5798,74.529,74.5714,26240.0
2021-02-05 14:50:00,88.09,88.16,88.04,88.15,58667.0,74.5714,74.6306,74.529,74.6222,58667.0
2021-02-05 15:00:00,88.15,88.17,88.09,88.11,95930.0,74.6222,74.6391,74.5714,74.5883,95930.0
2021-02-05 15:10:00,88.11,88.16,88.06,88.12,70133.0,74.5883,74.6306,74.546,74.5968,70133.0
2021-02-05 15:20:00,88.12,88.14,88.04,88.05,43397.0,74.5968,74.6137,74.529,74.5375,43397.0
2021-02-05 15:30:00,88.03,88.08,88.02,88.05,54734.0,74.5206,74.5629,74.5121,74.5375,54734.0
2021-02-05 15:40:00,88.05,88.09,87.97,88.02,58666.0,74.5375,74.5714,74.4698,74.5121,58666.0
2021-02-05 15:50:00,88.01,88.2,87.98,88.11,219875.0,74.5036,74.6645,74.4783,74.5883,219875.0
2021-02-08 09:30:00,88.43,88.43,87.79,88.09,285471.0,74.8592,74.8592,74.3174,74.5714,285471.0
2021-02-08 09:40:00,88.1,88.18,87.93,88.03,139968.0,74.5798,74.6476,74.4359,74.5206,139968.0
2021-02-08 09:50:00,88.04,88.12,87.87,88.09,115890.0,74.529,74.5968,74.3851,74.5714,115890.0
2021-02-08 10:00:00,88.09,88.28,88.09,88.16,82750.0,74.5714,74.7322,74.5714,74.6306,82750.0
2021-02-08 10:10:00,88.16,88.25,88.09,88.24,117104.0,74.6306,74.7068,74.5714,74.6983,117104.0
2021-02-08 10:20:00,88.24,88.33,88.11,88.21,69059.0,74.6983,74.7745,74.5883,74.673,69059.0
2021-02-08 10:30:00,88.22,88.22,88.0,88.05,84878.0,74.6814,74.6814,74.4952,74.5375,84878.0
2021-02-08 10:40:00,88.05,88.17,88.05,88.09,72124.0,74.5375,74.6391,74.5375,74.5714,72124.0
2021-02-08 10:50:00,88.09,88.15,88.05,88.06,77695.0,74.5714,74.6222,74.5375,74.546,77695.0
2021-02-08 11:00:00,88.07,88.14,87.97,88.0,67588.0,74.5544,74.6137,74.4698,74.4952,67588.0
2021-02-08 11:10:00,88.01,88.06,87.9,87.95,71252.0,74.5036,74.546,74.4105,74.4529,71252.0
2021-02-08 11:20:00,87.96,88.1,87.96,88.05,113837.0,74.4613,74.5798,74.4613,74.5375,113837.0
2021-02-08 11:30:00,88.06,88.16,88.04,88.16,86637.0,74.546,74.6306,74.529,74.6306,86637.0
2021-02-08 11:40:00,88.15,88.22,88.12,88.2,57164.0,74.6222,74.6814,74.5968,74.6645,57164.0
2021-02-08 11:50:00,88.21,88.28,88.16,88.24,79174.0,74.673,74.7322,74.6306,74.6983,79174.0
2021-02-08 12:00:00,88.25,88.26,88.12,88.16,45376.0,74.7068,74.7153,74.5968,74.6306,45376.0
2021-02-08 12:10:00,88.16,88.19,88.12,88.14,50718.0,74.6306,74.656,74.5968,74.6137,50718.0
2021-02-08 12:20:00,88.14,88.15,88.01,88.04,60519.0,74.6137,74.6222,74.5036,74.529,60519.0
2021-02-08 12:30:00,88.04,88.07,87.99,88.01,55611.0,74.529,74.5544,74.4867,74.5036,55611.0
2021-02-08 12:40:00,88.01,88.07,87.99,88.05,53759.0,74.5036,74.5544,74.4867,74.5375,53759.0
2021-02-08 12:50:00,88.05,88.15,88.04,88.13,59297.0,74.5375,74.6222,74.529,74.6052,59297.0
2021-02-08 13:00:00,88.13,88.15,88.05,88.09,50689.0,74.6052,74.6222,74.5375,74.5714,50689.0
2021-02-08 13:10:00,88.11,88.3,88.09,88.29,38929.0,74.5883,74.7491,74.5714,74.7407,38929.0
2021-02-08 13:20:00,88.29,88.34,88.27,88.32,66610.0,74.7407,74.783,74.7237,74.7661,66610.0
2021-02-08 13:30:00,88.3,88.33,88.26,88.28,53668.0,74.7491,74.7745,74.7153,74.7322,53668.0
2021-02-08 13:40:00,88.28,88.33,88.25,88.29,26810.0,74.7322,74.7745,74.7068,74.7407,26810.0
2021-02-08 13:50:00,88.31,88.32,88.15,88.28,68964.0,74.7576,74.7661,74.6222,74.7322,68964.0
2021-02-08 14:00:00,88.28,88.34,88.25,88.26,24680.0,74.7322,74.783,74.7068,74.7153,24680.0
2021-02-08 14:10:00,88.26,88.34,88.26,88.29,25056.0,74.7153,74.783,74.7153,74.7407,25056.0
2021-02-08 14:20:00,88.28,88.36,88.28,88.31,23655.0,74.7322,74.7999,74.7322,74.7576,23655.0
2021-02-08 14:30:00,88.32,88.37,88.31,88.33,17135.0,74.7661,74.8084,74.7576,74.7745,17135.0
2021-02-08 14:40:00,88.31,88.32,88.22,88.23,18660.0,74.7576,74.7661,74.6814,74.6899,18660.0
2021-02-08 14:50:00,88.21,88.26,88.19,88.22,24132.0,74.673,74.7153,74.656,74.6814,24132.0
2021-02-08 15:00:00,88.22,88.32,88.22,88.28,44203.0,74.6814,74.7661,74.6814,74.7322,44203.0
2021-02-08 15:10:00,88.29,88.37,88.28,88.35,30661.0,74.7407,74.8084,74.7322,74.7915,30661.0
2021-02-08 15:20:00,88.36,88.45,88.36,88.42,49627.0,74.7999,74.8761,74.7999,74.8507,49627.0
2021-02-08 15:30:00,88.42,88.48,88.4,88.45,63269.0,74.8507,74.9015,74.8338,74.8761,63269.0
2021-02-08 15:40:00,88.44,88.49,88.41,88.45,83032.0,74.8677,74.91,74.8423,74.8761,83032.0
2021-02-08 15:50:00,88.44,88.6,88.42,88.59,132246.0,74.8677,75.0031,74.8507,74.9946,132246.0
2021-02-09 09:30:00,88.72,89.11,88.63,89.03,147449.0,75.1047,75.4348,75.0285,75.3671,147449.0
2021-02-09 09:40:00,89.0,89.13,88.88,88.96,114041.0,75.3417,75.4518,75.2401,75.3079,114041.0
2021-02-09 09:50:00,88.98,89.07,88.88,89.06,47212.0,75.3248,75.401,75.2401,75.3925,47212.0
2021-02-09 10:00:00,89.06,89.07,88.82,88.95,62941.0,75.3925,75.401,75.1893,75.2994,62941.0
2021-02-09 10:10:00,88.92,88.97,88.78,88.8,36184.0,75.274,75.3163,75.1555,75.1724,36184.0
2021-02-09 10:20:00,88.81,88.84,88.55,88.6,54584.0,75.1809,75.2063,74.9608,75.0031,54584.0
2021-02-09 10:30:00,88.6,88.63,88.5,88.5,78836.0,75.0031,75.0285,74.9184,74.9184,78836.0
2021-02-09 10:40:00,88.52,88.56,88.39,88.44,60489.0,74.9354,74.9692,74.8253,74.8677,60489.0
2021-02-09 10:50:00,88.44,88.55,88.43,88.54,28223.0,74.8677,74.9608,74.8592,74.9523,28223.0
2021-02-09 11:00:00,88.55,88.66,88.52,88.56,43830.0,74.9608,75.0539,74.9354,74.9692,43830.0
2021-02-09 11:10:00,88.55,88.59,88.46,88.5,32340.0,74.9608,74.9946,74.8846,74.9184,32340.0
2021-02-09 11:20:00,88.48,88.53,88.44,88.45,34634.0,74.9015,74.9438,74.8677,74.8761,34634.0
2021-02-09 11:30:00,88.47,88.61,88.42,88.61,21780.0,74.8931,75.0116,74.8507,75.0116,21780.0
2021-02-09 11:40:00,88.61,88.66,88.58,88.62,26199.0,75.0116,75.0539,74.9862,75.02,26199.0
2021-02-09 11:50:00,88.62,88.74,88.62,88.74,23792.0,75.02,75.1216,75.02,75.1216,23792.0
2021-02-09 12:00:00,88.75,88.85,88.73,88.84,27775.0,75.1301,75.2147,75.1132,75.2063,27775.0
2021-02-09 12:10:00,88.86,88.9,88.8,88.85,59283.0,75.2232,75.2571,75.1724,75.2147,59283.0
2021-02-09 12:20:00,88.83,88.93,88.81,88.9,16168.0,75.1978,75.2825,75.1809,75.2571,16168.0
2021-02-09 12:30:00,88.9,88.99,88.89,88.97,19508.0,75.2571,75.3333,75.2486,75.3163,19508.0
2021-02-09 12:40:00,88.99,88.99,88.88,88.89,28857.0,75.3333,75.3333,75.2401,75.2486,28857.0
2021-02-09 12:50:00,88.9,88.93,88.82,88.85,43345.0,75.2571,75.2825,75.1893,75.2147,43345.0
2021-02-09 13:00:00,88.85,88.87,88.75,88.78,26227.0,75.2147,75.2317,75.1301,75.1555,26227.0
2021-02-09 13:10:00,88.78,88.8,88.74,88.76,56032.0,75.1555,75.1724,75.1216,75.1385,56032.0
2021-02-09 13:20:00,88.77,88.78,88.67,88.7,68269.0,75.147,75.1555,75.0624,75.0878,68269.0
2021-02-09 13:30:00,88.7,88.84,88.7,88.81,48977.0,75.0878,75.2063,75.0878,75.1809,48977.0
2021-02-09 13:40:00,88.81,88.81,88.76,88.8,18572.0,75.1809,75.1809,75.1385,75.1724,18572.0
2021-02-09 13:50:00,88.8,88.82,88.76,88.8,27461.0,75.1724,75.1893,75.1385,75.1724,27461.0
2021-02-09 14:00:00,88.79,88.83,88.74,88.8,25783.0,75.1639,75.1978,75.1216,75.1724,25783.0
2021-02-09 14:10:00,88.81,88.84,88.78,88.83,52552.0,75.1809,75.2063,75.1555,75.1978,52552.0
2021-02-09 14:20:00,88.83,88.85,88.78,88.81,29877.0,75.1978,75.2147,75.1555,75.1809,29877.0
2021-02-09 14:30:00,88.81,88.93,88.81,88.87,41515.0,75.1809,75.2825,75.1809,75.2317,41515.0
2021-02-09 14:40:00,88.87,88.88,88.81,88.84,28667.0,75.2317,75.2401,75.1809,75.2063,28667.0
2021-02-09 14:50:00,88.83,88.89,88.83,88.85,25436.0,75.1978,75.2486,75.1978,75.2147,25436.0
2021-02-09 15:00:00,88.85,88.93,88.85,88.91,81003.0,75.2147,75.2825,75.2147,75.2655,81003.0
2021-02-09 15:10:00,88.9,88.91,88.84,88.85,35809.0,75.2571,75.2655,75.2063,75.2147,35809.0
2021-02-09 15:20:00,88.84,88.87,88.73,88.75,70708.0,75.2063,75.2317,75.1132,75.1301,70708.0
2021-02-09 15:30:00,88.75,88.92,88.75,88.88,56831.0,75.1301,75.274,75.1301,75.2401,56831.0
2021-02-09 15:40:00,88.87,88.87,88.77,88.81,149614.0,75.2317,75.2317,75.147,75.1809,149614.0
2021-02-09 15:50:00,88.8,88.92,88.8,88.91,275092.0,75.1724,75.274,75.1724,75.2655,275092.0
2021-02-10 09:30:00,89.36,89.8,89.19,89.53,133375.0,75.6465,76.0189,75.5026,75.7904,133375.0
2021-02-10 09:40:00,89.52,89.87,89.49,89.87,90120.0,75.7819,76.0782,75.7565,76.0782,90120.0
2021-02-10 09:50:00,89.88,89.93,89.7,89.78,93403.0,76.0867,76.129,75.9343,76.002,93403.0
2021-02-10 10:00:00,89.81,90.02,89.75,89.99,99521.0,76.0274,76.2052,75.9766,76.1798,99521.0
2021-02-10 10:10:00,89.99,90.1,89.87,89.9,128860.0,76.1798,76.2729,76.0782,76.1036,128860.0
2021-02-10 10:20:00,89.9,89.96,89.81,89.88,92041.0,76.1036,76.1544,76.0274,76.0867,92041.0
2021-02-10 10:30:00,89.88,90.1,89.67,89.95,124672.0,76.0867,76.2729,75.9089,76.1459,124672.0
2021-02-10 10:40:00,89.95,90.01,89.74,89.83,125689.0,76.1459,76.1967,75.9682,76.0443,125689.0
2021-02-10 10:50:00,89.84,90.0,89.76,89.9,103461.0,76.0528,76.1883,75.9851,76.1036,103461.0
2021-02-10 11:00:00,89.9,89.95,89.76,89.89,55071.0,76.1036,76.1459,75.9851,76.0951,55071.0
2021-02-10 11:10:00,89.89,89.92,89.72,89.77,47590.0,76.0951,76.1205,75.9512,75.9936,47590.0
2021-02-10 11:20:00,89.77,89.83,89.66,89.73,40242.0,75.9936,76.0443,75.9004,75.9597,40242.0
2021-02-10 11:30:00,89.73,89.74,89.55,89.55,72839.0,75.9597,75.9682,75.8073,75.8073,72839.0
2021-02-10 11:40:00,89.52,89.54,89.42,89.45,51285.0,75.7819,75.7988,75.6973,75.7227,51285.0
2021-02-10 11:50:00,89.45,89.48,89.38,89.45,113521.0,75.7227,75.7481,75.6634,75.7227,113521.0
2021-02-10 12:00:00,89.44,89.44,89.18,89.18,48998.0,75.7142,75.7142,75.4941,75.4941,48998.0
2021-02-10 12:10:00,89.2,89.24,89.12,89.17,21282.0,75.511,75.5449,75.4433,75.4856,21282.0
2021-02-10 12:20:00,89.18,89.21,89.0,89.09,32464.0,75.4941,75.5195,75.3417,75.4179,32464.0
2021-02-10 12:30:00,89.05,89.09,88.99,89.08,35395.0,75.384,75.4179,75.3333,75.4094,35395.0
2021-02-10 12:40:00,89.08,89.14,89.07,89.09,51742.0,75.4094,75.4602,75.401,75.4179,51742.0
2021-02-10 12:50:00,89.09,89.21,89.05,89.06,95540.0,75.4179,75.5195,75.384,75.3925,95540.0
2021-02-10 13:00:00,89.06,89.14,89.02,89.14,32781.0,75.3925,75.4602,75.3586,75.4602,32781.0
2021-02-10 13:10:00,89.14,89.16,89.1,89.1,25017.0,75.4602,75.4772,75.4264,75.4264,25017.0
2021-02-10 13:20:00,89.11,89.25,89.1,89.22,31370.0,75.4348,75.5534,75.4264,75.528,31370.0
2021-02-10 13:30:00,89.22,89.31,89.22,89.28,50756.0,75.528,75.6041,75.528,75.5787,50756.0
2021-02-10 13:40:00,89.27,89.29,89.18,89.21,54491.0,75.5703,75.5872,75.4941,75.5195,54491.0
2021-02-10 13:50:00,89.22,89.22,89.11,89.14,46861.0,75.528,75.528,75.4348,75.4602,46861.0
2021-02-10 14:00:00,89.12,89.23,89.11,89.17,42573.0,75.4433,75.5364,75.4348,75.4856,42573.0
2021-02-10 14:10:00,89.16,89.18,89.14,89.16,24354.0,75.4772,75.4941,75.4602,75.4772,24354.0
2021-02-10 14:20:00,89.17,89.37,89.13,89.35,59345.0,75.4856,75.6549,75.4518,75.638,59345.0
2021-02-10 14:30:00,89.37,89.43,89.32,89.35,93089.0,75.6549,75.7057,75.6126,75.638,93089.0
2021-02-10 14:40:00,89.36,89.45,89.35,89.43,158044.0,75.6465,75.7227,75.638,75.7057,158044.0
2021-02-10 14:50:00,89.43,89.45,89.35,89.44,79345.0,75.7057,75.7227,75.638,75.7142,79345.0
2021-02-10 15:00:00,89.44,89.5,89.34,89.35,75285.0,75.7142,75.765,75.6295,75.638,75285.0
2021-02-10 15:10:00,89.35,89.42,89.31,89.4,46058.0,75.638,75.6973,75.6041,75.6803,46058.0
2021-02-10 15:20:00,89.39,89.43,89.37,89.41,58599.0,75.6719,75.7057,75.6549,75.6888,58599.0
2021-02-10 15:30:00,89.42,89.47,89.3,89.31,157039.0,75.6973,75.7396,75.5957,75.6041,157039.0
2021-02-10 15:40:00,89.31,89.36,89.23,89.27,113264.0,75.6041,75.6465,75.5364,75.5703,113264.0
2021-02-10 15:50:00,89.27,89.39,89.25,89.38,156163.0,75.5703,75.6719,75.5534,75.6634,156163.0
2021-02-11 09:30:00,89.52,89.72,89.32,89.37,129630.0,75.7819,75.9512,75.6126,75.6549,129630.0
2021-02-11 09:40:00,89.33,89.84,89.33,89.82,169461.0,75.6211,76.0528,75.6211,76.0359,169461.0
2021-02-11 09:50:00,89.83,89.87,89.7,89.71,73239.0,76.0443,76.0782,75.9343,75.9428,73239.0
2021-02-11 10:00:00,89.72,89.8,89.58,89.7,113063.0,75.9512,76.0189,75.8327,75.9343,113063.0
2021-02-11 10:10:00,89.71,89.86,89.64,89.84,94566.0,75.9428,76.0697,75.8835,76.0528,94566.0
2021-02-11 10:20:00,89.85,89.97,89.76,89.95,59867.0,76.0613,76.1629,75.9851,76.1459,59867.0
2021-02-11 10:30:00,89.95,90.09,89.9,90.02,118430.0,76.1459,76.2644,76.1036,76.2052,118430.0
2021-02-11 10:40:00,90.02,90.06,89.75,89.78,113579.0,76.2052,76.239,75.9766,76.002,113579.0
2021-02-11 10:50:00,89.77,89.9,89.58,89.58,104108.0,75.9936,76.1036,75.8327,75.8327,104108.0
2021-02-11 11:00:00,89.59,89.63,89.5,89.54,57725.0,75.8412,75.875,75.765,75.7988,57725.0
2021-02-11 11:10:00,89.56,89.6,89.45,89.59,63607.0,75.8158,75.8496,75.7227,75.8412,63607.0
2021-02-11 11:20:00,89.59,89.69,89.57,89.67,46651.0,75.8412,75.9258,75.8242,75.9089,46651.0
2021-02-11 11:30:00,89.66,89.73,89.64,89.7,56234.0,75.9004,75.9597,75.8835,75.9343,56234.0
2021-02-11 11:40:00,89.7,89.71,89.54,89.61,24012.0,75.9343,75.9428,75.7988,75.8581,24012.0
2021-02-11 11:50:00,89.61,89.61,89.47,89.58,52585.0,75.8581,75.8581,75.7396,75.8327,52585.0
2021-02-11 12:00:00,89.59,89.6,89.34,89.34,68854.0,75.8412,75.8496,75.6295,75.6295,68854.0
2021-02-11 12:10:00,89.32,89.4,89.28,89.31,325492.0,75.6126,75.6803,75.5787,75.6041,325492.0
2021-02-11 12:20:00,89.31,89.33,89.07,89.12,39119.0,75.6041,75.6211,75.401,75.4433,39119.0
2021-02-11 12:30:00,89.16,89.38,89.16,89.33,56635.0,75.4772,75.6634,75.4772,75.6211,56635.0
2021-02-11 12:40:00,89.33,89.33,89.07,89.22,69913.0,75.6211,75.6211,75.401,75.528,69913.0
2021-02-11 12:50:00,89.23,89.24,89.04,89.22,94079.0,75.5364,75.5449,75.3756,75.528,94079.0
2021-02-11 13:00:00,89.22,89.3,89.15,89.16,35944.0,75.528,75.5957,75.4687,75.4772,35944.0
2021-02-11 13:10:00,89.15,89.34,89.11,89.31,26239.0,75.4687,75.6295,75.4348,75.6041,26239.0
2021-02-11 13:20:00,89.32,89.37,89.3,89.31,32132.0,75.6126,75.6549,75.5957,75.6041,32132.0
2021-02-11 13:30:00,89.32,89.37,89.25,89.34,24552.0,75.6126,75.6549,75.5534,75.6295,24552.0
2021-02-11 13:40:00,89.34,89.38,89.23,89.25,28048.0,75.6295,75.6634,75.5364,75.5534,28048.0
2021-02-11 13:50:00,89.27,89.28,89.18,89.2,60557.0,75.5703,75.5787,75.4941,75.511,60557.0
2021-02-11 14:00:00,89.2,89.21,89.07,89.19,18019.0,75.511,75.5195,75.401,75.5026,18019.0
2021-02-11 14:10:00,89.18,89.25,89.15,89.23,55344.0,75.4941,75.5534,75.4687,75.5364,55344.0
2021-02-11 14:20:00,89.23,89.35,89.19,89.31,27484.0,75.5364,75.638,75.5026,75.6041,27484.0
2021-02-11 14:30:00,89.3,89.32,89.16,89.18,37681.0,75.5957,75.6126,75.4772,75.4941,37681.0
2021-02-11 14:40:00,89.18,89.33,89.17,89.31,21272.0,75.4941,75.6211,75.4856,75.6041,21272.0
2021-02-11 14:50:00,89.32,89.45,89.28,89.41,98270.0,75.6126,75.7227,75.5787,75.6888,98270.0
2021-02-11 15:00:00,89.4,89.42,89.35,89.4,48817.0,75.6803,75.6973,75.638,75.6803,48817.0
2021-02-11 15:10:00,89.39,89.49,89.37,89.37,31615.0,75.6719,75.7565,75.6549,75.6549,31615.0
2021-02-11 15:20:00,89.38,89.43,89.33,89.34,69892.0,75.6634,75.7057,75.6211,75.6295,69892.0
2021-02-11 15:30:00,89.34,89.37,89.31,89.34,50884.0,75.6295,75.6549,75.6041,75.6295,50884.0
2021-02-11 15:40:00,89.33,89.45,89.3,89.45,65977.0,75.6211,75.7227,75.5957,75.7227,65977.0
2021-02-11 15:50:00,89.43,89.6,89.35,89.57,102675.0,75.7057,75.8496,75.638,75.8242,102675.0
2021-02-12 09:30:00,89.36,89.68,89.16,89.37,312925.0,75.6465,75.9174,75.4772,75.6549,312925.0
2021-02-12 09:40:00,89.41,89.55,89.34,89.4,178852.0,75.6888,75.8073,75.6295,75.6803,178852.0
2021-02-12 09:50:00,89.37,89.38,89.01,89.03,82627.0,75.6549,75.6634,75.3502,75.3671,82627.0
2021-02-12 10:00:00,89.02,89.25,88.91,89.22,37484.0,75.3586,75.5534,75.2655,75.528,37484.0
2021-02-12 10:10:00,89.24,89.33,89.18,89.3,41995.0,75.5449,75.6211,75.4941,75.5957,41995.0
2021-02-12 10:20:00,89.3,89.31,89.15,89.17,137336.0,75.5957,75.6041,75.4687,75.4856,137336.0
2021-02-12 10:30:00,89.17,89.18,89.02,89.09,77445.0,75.4856,75.4941,75.3586,75.4179,77445.0
2021-02-12 10:40:00,89.09,89.24,89.02,89.06,73934.0,75.4179,75.5449,75.3586,75.3925,73934.0
2021-02-12 10:50:00,89.06,89.27,89.06,89.23,59461.0,75.3925,75.5703,75.3925,75.5364,59461.0
2021-02-12 11:00:00,89.24,89.24,89.15,89.2,28101.0,75.5449,75.5449,75.4687,75.511,28101.0
2021-02-12 11:10:00,89.22,89.31,89.21,89.25,20644.0,75.528,75.6041,75.5195,75.5534,20644.0
2021-02-12 11:20:00,89.25,89.39,89.21,89.21,38480.0,75.5534,75.6719,75.5195,75.5195,38480.0
2021-02-12 11:30:00,89.2,89.31,89.13,89.15,38107.0,75.511,75.6041,75.4518,75.4687,38107.0
2021-02-12 11:40:00,89.15,89.27,89.13,89.21,25260.0,75.4687,75.5703,75.4518,75.5195,25260.0
2021-02-12 11:50:00,89.2,89.38,89.19,89.34,25946.0,75.511,75.6634,75.5026,75.6295,25946.0
2021-02-12 12:00:00,89.34,89.44,89.32,89.42,38424.0,75.6295,75.7142,75.6126,75.6973,38424.0
2021-02-12 12:10:00,89.41,89.46,89.37,89.42,15683.0,75.6888,75.7311,75.6549,75.6973,15683.0
2021-02-12 12:20:00,89.42,89.42,89.25,89.27,11804.0,75.6973,75.6973,75.5534,75.5703,11804.0
2021-02-12 12:30:00,89.23,89.3,89.18,89.23,15655.0,75.5364,75.5957,75.4941,75.5364,15655.0
2021-02-12 12:40:00,89.24,89.27,89.19,89.27,26616.0,75.5449,75.5703,75.5026,75.5703,26616.0
2021-02-12 12:50:00,89.26,89.3,89.24,89.3,26354.0,75.5618,75.5957,75.5449,75.5957,26354.0
2021-02-12 13:00:00,89.28,89.32,89.26,89.29,29529.0,75.5787,75.6126,75.5618,75.5872,29529.0
2021-02-12 13:10:00,89.3,89.35,89.26,89.28,45038.0,75.5957,75.638,75.5618,75.5787,45038.0
2021-02-12 13:20:00,89.26,89.32,89.22,89.28,22290.0,75.5618,75.6126,75.528,75.5787,22290.0
2021-02-12 13:30:00,89.29,89.37,89.25,89.35,14131.0,75.5872,75.6549,75.5534,75.638,14131.0
2021-02-12 13:40:00,89.34,89.4,89.32,89.39,16351.0,75.6295,75.6803,75.6126,75.6719,16351.0
2021-02-12 13:50:00,89.38,89.39,89.29,89.34,19728.0,75.6634,75.6719,75.5872,75.6295,19728.0
2021-02-12 14:00:00,89.33,89.34,89.2,89.25,24812.0,75.6211,75.6295,75.511,75.5534,24812.0
2021-02-12 14:10:00,89.25,89.3,89.24,89.3,27425.0,75.5534,75.5957,75.5449,75.5957,27425.0
2021-02-12 14:20:00,89.3,89.38,89.29,89.38,50471.0,75.5957,75.6634,75.5872,75.6634,50471.0
2021-02-12 14:30:00,89.38,89.38,89.23,89.28,55617.0,75.6634,75.6634,75.5364,75.5787,55617.0
2021-02-12 14:40:00,89.26,89.28,89.21,89.26,26350.0,75.5618,75.5787,75.5195,75.5618,26350.0
2021-02-12 14:50:00,89.25,89.28,89.21,89.24,27249.0,75.5534,75.5787,75.5195,75.5449,27249.0
2021-02-12 15:00:00,89.25,89.27,89.18,89.24,32017.0,75.5534,75.5703,75.4941,75.5449,32017.0
2021-02-12 15:10:00,89.24,89.33,89.22,89.31,32841.0,75.5449,75.6211,75.528,75.6041,32841.0
2021-02-12 15:20:00,89.31,89.34,89.25,89.32,28646.0,75.6041,75.6295,75.5534,75.6126,28646.0
2021-02-12 15:30:00,89.31,89.39,89.27,89.37,47919.0,75.6041,75.6719,75.5703,75.6549,47919.0
2021-02-12 15:40:00,89.4,89.47,89.31,89.47,39362.0,75.6803,75.7396,75.6041,75.7396,39362.0
2021-02-12 15:50:00,89.5,89.64,89.5,89.59,113925.0,75.765,75.8835,75.765,75.8412,113925.0
2021-02-16 09:30:00,89.9,89.97,89.42,89.58,214176.0,76.1036,76.1629,75.6973,75.8327,214176.0
2021-02-16 09:40:00,89.56,89.72,89.46,89.66,116500.0,75.8158,75.9512,75.7311,75.9004,116500.0
2021-02-16 09:50:00,89.66,89.69,89.35,89.36,115185.0,75.9004,75.9258,75.638,75.6465,115185.0
2021-02-16 10:00:00,89.39,89.49,89.19,89.25,50243.0,75.6719,75.7565,75.5026,75.5534,50243.0
2021-02-16 10:10:00,89.22,89.24,89.12,89.21,47246.0,75.528,75.5449,75.4433,75.5195,47246.0
2021-02-16 10:20:00,89.21,89.22,89.12,89.22,38106.0,75.5195,75.528,75.4433,75.528,38106.0
2021-02-16 10:30:00,89.25,89.25,89.07,89.1,46232.0,75.5534,75.5534,75.401,75.4264,46232.0
2021-02-16 10:40:00,89.09,89.09,88.61,88.61,113808.0,75.4179,75.4179,75.0116,75.0116,113808.0
2021-02-16 10:50:00,88.62,88.8,88.48,88.78,95522.0,75.02,75.1724,74.9015,75.1555,95522.0
2021-02-16 11:00:00,88.77,88.96,88.74,88.8,58165.0,75.147,75.3079,75.1216,75.1724,58165.0
2021-02-16 11:10:00,88.81,88.86,88.77,88.79,35490.0,75.1809,75.2232,75.147,75.1639,35490.0
2021-02-16 11:20:00,88.77,88.84,88.67,88.83,80621.0,75.147,75.2063,75.0624,75.1978,80621.0
2021-02-16 11:30:00,88.83,88.87,88.74,88.8,51895.0,75.1978,75.2317,75.1216,75.1724,51895.0
2021-02-16 11:40:00,88.81,88.81,88.57,88.59,17233.0,75.1809,75.1809,74.9777,74.9946,17233.0
2021-02-16 11:50:00,88.59,88.79,88.58,88.71,40999.0,74.9946,75.1639,74.9862,75.0962,40999.0
2021-02-16 12:00:00,88.68,88.69,88.55,88.56,60063.0,75.0708,75.0793,74.9608,74.9692,60063.0
2021-02-16 12:10:00,88.58,88.71,88.56,88.71,43600.0,74.9862,75.0962,74.9692,75.0962,43600.0
2021-02-16 12:20:00,88.73,88.75,88.59,88.65,32519.0,75.1132,75.1301,74.9946,75.0454,32519.0
2021-02-16 12:30:00,88.65,88.72,88.58,88.59,41833.0,75.0454,75.1047,74.9862,74.9946,41833.0
2021-02-16 12:40:00,88.59,88.61,88.49,88.53,38606.0,74.9946,75.0116,74.91,74.9438,38606.0
2021-02-16 12:50:00,88.52,88.54,88.46,88.54,38586.0,74.9354,74.9523,74.8846,74.9523,38586.0
2021-02-16 13:00:00,88.53,88.62,88.51,88.55,18074.0,74.9438,75.02,74.9269,74.9608,18074.0
2021-02-16 13:10:00,88.56,88.57,88.48,88.48,42779.0,74.9692,74.9777,74.9015,74.9015,42779.0
2021-02-16 13:20:00,88.48,88.5,88.41,88.44,27881.0,74.9015,74.9184,74.8423,74.8677,27881.0
2021-02-16 13:30:00,88.44,88.58,88.44,88.48,18277.0,74.8677,74.9862,74.8677,74.9015,18277.0
2021-02-16 13:40:00,88.48,88.58,88.41,88.58,27018.0,74.9015,74.9862,74.8423,74.9862,27018.0
2021-02-16 13:50:00,88.6,88.66,88.57,88.62,20669.0,75.0031,75.0539,74.9777,75.02,20669.0
2021-02-16 14:00:00,88.62,88.66,88.58,88.59,30604.0,75.02,75.0539,74.9862,74.9946,30604.0
2021-02-16 14:10:00,88.59,88.59,88.49,88.59,26784.0,74.9946,74.9946,74.91,74.9946,26784.0
2021-02-16 14:20:00,88.61,88.66,88.58,88.65,16802.0,75.0116,75.0539,74.9862,75.0454,16802.0
2021-02-16 14:30:00,88.65,88.7,88.57,88.59,37724.0,75.0454,75.0878,74.9777,74.9946,37724.0
2021-02-16 14:40:00,88.61,88.68,88.6,88.6,37464.0,75.0116,75.0708,75.0031,75.0031,37464.0
2021-02-16 14:50:00,88.61,88.71,88.55,88.69,34946.0,75.0116,75.0962,74.9608,75.0793,34946.0
2021-02-16 15:00:00,88.68,88.81,88.65,88.74,142851.0,75.0708,75.1809,75.0454,75.1216,142851.0
2021-02-16 15:10:00,88.73,88.73,88.63,88.67,62534.0,75.1132,75.1132,75.0285,75.0624,62534.0
2021-02-16 15:20:00,88.66,88.86,88.66,88.85,39656.0,75.0539,75.2232,75.0539,75.2147,39656.0
2021-02-16 15:30:00,88.86,88.93,88.82,88.84,61409.0,75.2232,75.2825,75.1893,75.2063,61409.0
2021-02-16 15:40:00,88.84,88.93,88.78,88.88,63696.0,75.2063,75.2825,75.1555,75.2401,63696.0
2021-02-16 15:50:00,88.87,88.92,88.74,88.85,188202.0,75.2317,75.274,75.1216,75.2147,188202.0
2021-02-17 09:30:00,88.71,88.84,88.34,88.42,158860.0,75.0962,75.2063,74.783,74.8507,158860.0
2021-02-17 09:40:00,88.43,88.49,88.27,88.39,92216.0,74.8592,74.91,74.7237,74.8253,92216.0
2021-02-17 09:50:00,88.39,88.51,88.26,88.26,140137.0,74.8253,74.9269,74.7153,74.7153,140137.0
2021-02-17 10:00:00,88.27,88.6,88.25,88.6,172680.0,74.7237,75.0031,74.7068,75.0031,172680.0
2021-02-17 10:10:00,88.59,88.66,88.49,88.66,75925.0,74.9946,75.0539,74.91,75.0539,75925.0
2021-02-17 10:20:00,88.65,88.68,88.54,88.58,54002.0,75.0454,75.0708,74.9523,74.9862,54002.0
2021-02-17 10:30:00,88.6,88.92,88.55,88.89,78250.0,75.0031,75.274,74.9608,75.2486,78250.0
2021-02-17 10:40:00,88.87,88.93,88.62,88.74,65953.0,75.2317,75.2825,75.02,75.1216,65953.0
2021-02-17 10:50:00,88.73,88.86,88.57,88.57,37219.0,75.1132,75.2232,74.9777,74.9777,37219.0
2021-02-17 11:00:00,88.57,88.62,88.51,88.55,58416.0,74.9777,75.02,74.9269,74.9608,58416.0
2021-02-17 11:10:00,88.56,88.59,88.46,88.53,81347.0,74.9692,74.9946,74.8846,74.9438,81347.0
2021-02-17 11:20:00,88.53,88.82,88.53,88.75,93435.0,74.9438,75.1893,74.9438,75.1301,93435.0
2021-02-17 11:30:00,88.74,88.76,88.57,88.6,57984.0,75.1216,75.1385,74.9777,75.0031,57984.0
2021-02-17 11:40:00,88.62,88.8,88.6,88.66,54335.0,75.02,75.1724,75.0031,75.0539,54335.0
2021-02-17 11:50:00,88.66,88.78,88.64,88.75,33784.0,75.0539,75.1555,75.037,75.1301,33784.0
2021-02-17 12:00:00,88.75,88.75,88.6,88.61,24182.0,75.1301,75.1301,75.0031,75.0116,24182.0
2021-02-17 12:10:00,88.61,88.67,88.58,88.62,30704.0,75.0116,75.0624,74.9862,75.02,30704.0
2021-02-17 12:20:00,88.62,88.68,88.59,88.65,43934.0,75.02,75.0708,74.9946,75.0454,43934.0
2021-02-17 12:30:00,88.66,88.68,88.55,88.56,23162.0,75.0539,75.0708,74.9608,74.9692,23162.0
2021-02-17 12:40:00,88.58,88.65,88.56,88.57,26538.0,74.9862,75.0454,74.9692,74.9777,26538.0
2021-02-17 12:50:00,88.58,88.6,88.51,88.52,29928.0,74.9862,75.0031,74.9269,74.9354,29928.0
2021-02-17 13:00:00,88.52,88.67,88.52,88.62,34291.0,74.9354,75.0624,74.9354,75.02,34291.0
2021-02-17 13:10:00,88.61,88.61,88.52,88.59,26106.0,75.0116,75.0116,74.9354,74.9946,26106.0
2021-02-17 13:20:00,88.59,88.62,88.48,88.55,38459.0,74.9946,75.02,74.9015,74.9608,38459.0
2021-02-17 13:30:00,88.54,88.55,88.49,88.52,49426.0,74.9523,74.9608,74.91,74.9354,49426.0
2021-02-17 13:40:00,88.53,88.59,88.47,88.48,33737.0,74.9438,74.9946,74.8931,74.9015,33737.0
2021-02-17 13:50:00,88.49,88.57,88.48,88.49,19694.0,74.91,74.9777,74.9015,74.91,19694.0
2021-02-17 14:00:00,88.53,88.68,88.52,88.67,44228.0,74.9438,75.0708,74.9354,75.0624,44228.0
2021-02-17 14:10:00,88.67,88.67,88.6,88.63,23527.0,75.0624,75.0624,75.0031,75.0285,23527.0
2021-02-17 14:20:00,88.62,88.64,88.46,88.53,51592.0,75.02,75.037,74.8846,74.9438,51592.0
2021-02-17 14:30:00,88.52,88.58,88.5,88.56,18791.0,74.9354,74.9862,74.9184,74.9692,18791.0
2021-02-17 14:40:00,88.55,88.63,88.54,88.61,64697.0,74.9608,75.0285,74.9523,75.0116,64697.0
2021-02-17 14:50:00,88.61,88.71,88.57,88.68,100303.0,75.0116,75.0962,74.9777,75.0708,100303.0
2021-02-17 15:00:00,88.68,88.76,88.68,88.75,96735.0,75.0708,75.1385,75.0708,75.1301,96735.0
2021-02-17 15:10:00,88.74,88.75,88.66,88.71,106185.0,75.1216,75.1301,75.0539,75.0962,106185.0
2021-02-17 15:20:00,88.73,88.77,88.6,88.6,33811.0,75.1132,75.147,75.0031,75.0031,33811.0
2021-02-17 15:30:00,88.6,88.72,88.6,88.65,45167.0,75.0031,75.1047,75.0031,75.0454,45167.0
2021-02-17 15:40:00,88.65,88.71,88.65,88.68,95169.0,75.0454,75.0962,75.0454,75.0708,95169.0
2021-02-17 15:50:00,88.68,88.86,88.66,88.76,185619.0,75.0708,75.2232,75.0539,75.1385,185619.0
2021-02-18 09:30:00,88.44,88.79,88.31,88.58,154092.0,74.8677,75.1639,74.7576,74.9862,154092.0
2021-02-18 09:40:00,88.55,88.78,88.55,88.74,91690.0,74.9608,75.1555,74.9608,75.1216,91690.0
2021-02-18 09:50:00,88.72,88.74,88.56,88.66,60742.0,75.1047,75.1216,74.9692,75.0539,60742.0
2021-02-18 10:00:00,88.66,88.68,88.31,88.39,82458.0,75.0539,75.0708,74.7576,74.8253,82458.0
2021-02-18 10:10:00,88.4,88.58,88.39,88.5,55170.0,74.8338,74.9862,74.8253,74.9184,55170.0
2021-02-18 10:20:00,88.5,88.53,88.39,88.53,46624.0,74.9184,74.9438,74.8253,74.9438,46624.0
2021-02-18 10:30:00,88.52,88.72,88.47,88.65,110203.0,74.9354,75.1047,74.8931,75.0454,110203.0
2021-02-18 10:40:00,88.64,88.67,88.38,88.4,104325.0,75.037,75.0624,74.8169,74.8338,104325.0
2021-02-18 10:50:00,88.41,88.57,88.41,88.5,116679.0,74.8423,74.9777,74.8423,74.9184,116679.0
2021-02-18 11:00:00,88.5,88.5,88.36,88.38,39875.0,74.9184,74.9184,74.7999,74.8169,39875.0
2021-02-18 11:10:00,88.4,88.54,88.39,88.49,187066.0,74.8338,74.9523,74.8253,74.91,187066.0
2021-02-18 11:20:00,88.48,88.56,88.4,88.4,99984.0,74.9015,74.9692,74.8338,74.8338,99984.0
2021-02-18 11:30:00,88.39,88.39,88.31,88.32,33762.0,74.8253,74.8253,74.7576,74.7661,33762.0
2021-02-18 11:40:00,88.32,88.37,88.25,88.36,37015.0,74.7661,74.8084,74.7068,74.7999,37015.0
2021-02-18 11:50:00,88.37,88.38,88.29,88.3,21478.0,74.8084,74.8169,74.7407,74.7491,21478.0
2021-02-18 12:00:00,88.3,88.39,88.27,88.38,27470.0,74.7491,74.8253,74.7237,74.8169,27470.0
2021-02-18 12:10:00,88.39,88.51,88.37,88.48,50453.0,74.8253,74.9269,74.8084,74.9015,50453.0
2021-02-18 12:20:00,88.49,88.51,88.39,88.4,31213.0,74.91,74.9269,74.8253,74.8338,31213.0
2021-02-18 12:30:00,88.4,88.45,88.37,88.4,24297.0,74.8338,74.8761,74.8084,74.8338,24297.0
2021-02-18 12:40:00,88.42,88.48,88.42,88.46,49198.0,74.8507,74.9015,74.8507,74.8846,49198.0
2021-02-18 12:50:00,88.45,88.47,88.38,88.39,46127.0,74.8761,74.8931,74.8169,74.8253,46127.0
2021-02-18 13:00:00,88.38,88.39,88.33,88.38,51178.0,74.8169,74.8253,74.7745,74.8169,51178.0
2021-02-18 13:10:00,88.38,88.5,88.36,88.49,61595.0,74.8169,74.9184,74.7999,74.91,61595.0
2021-02-18 13:20:00,88.48,88.56,88.44,88.51,214932.0,74.9015,74.9692,74.8677,74.9269,214932.0
2021-02-18 13:30:00,88.51,88.51,88.37,88.39,27835.0,74.9269,74.9269,74.8084,74.8253,27835.0
2021-02-18 13:40:00,88.39,88.41,88.34,88.34,28103.0,74.8253,74.8423,74.783,74.783,28103.0
2021-02-18 13:50:00,88.34,88.46,88.34,88.41,31977.0,74.783,74.8846,74.783,74.8423,31977.0
2021-02-18 14:00:00,88.41,88.52,88.4,88.47,97376.0,74.8423,74.9354,74.8338,74.8931,97376.0
2021-02-18 14:10:00,88.46,88.47,88.33,88.33,29404.0,74.8846,74.8931,74.7745,74.7745,29404.0
2021-02-18 14:20:00,88.33,88.4,88.29,88.39,16457.0,74.7745,74.8338,74.7407,74.8253,16457.0
2021-02-18 14:30:00,88.39,88.42,88.36,88.41,20758.0,74.8253,74.8507,74.7999,74.8423,20758.0
2021-02-18 14:40:00,88.42,88.45,88.38,88.4,29721.0,74.8507,74.8761,74.8169,74.8338,29721.0
2021-02-18 14:50:00,88.4,88.44,88.35,88.43,42935.0,74.8338,74.8677,74.7915,74.8592,42935.0
2021-02-18 15:00:00,88.42,88.54,88.41,88.52,50764.0,74.8507,74.9523,74.8423,74.9354,50764.0
2021-02-18 15:10:00,88.51,88.52,88.44,88.48,55369.0,74.9269,74.9354,74.8677,74.9015,55369.0
2021-02-18 15:20:00,88.48,88.49,88.45,88.48,32127.0,74.9015,74.91,74.8761,74.9015,32127.0
2021-02-18 15:30:00,88.48,88.5,88.39,88.39,51768.0,74.9015,74.9184,74.8253,74.8253,51768.0
2021-02-18 15:40:00,88.4,88.48,88.38,88.48,84379.0,74.8338,74.9015,74.8169,74.9015,84379.0
2021-02-18 15:50:00,88.5,88.51,88.4,88.41,279451.0,74.9184,74.9269,74.8338,74.8423,279451.0
2021-02-19 09:30:00,88.78,88.83,88.49,88.59,130761.0,75.1555,75.1978,74.91,74.9946,130761.0
2021-02-19 09:40:00,88.59,88.75,88.49,88.71,86145.0,74.9946,75.1301,74.91,75.0962,86145.0
2021-02-19 09:50:00,88.72,88.9,88.71,88.89,118721.0,75.1047,75.2571,75.0962,75.2486,118721.0
2021-02-19 10:00:00,88.89,89.12,88.88,89.12,83962.0,75.2486,75.4433,75.2401,75.4433,83962.0
2021-02-19 10:10:00,89.12,89.13,88.97,89.09,32693.0,75.4433,75.4518,75.3163,75.4179,32693.0
2021-02-19 10:20:00,89.1,89.24,89.04,89.21,173114.0,75.4264,75.5449,75.3756,75.5195,173114.0
2021-02-19 10:30:00,89.21,89.24,89.15,89.22,74509.0,75.5195,75.5449,75.4687,75.528,74509.0
2021-02-19 10:40:00,89.19,89.19,89.09,89.1,72677.0,75.5026,75.5026,75.4179,75.4264,72677.0
2021-02-19 10:50:00,89.11,89.23,89.07,89.23,44434.0,75.4348,75.5364,75.401,75.5364,44434.0
2021-02-19 11:00:00,89.25,89.29,89.17,89.27,49698.0,75.5534,75.5872,75.4856,75.5703,49698.0
2021-02-19 11:10:00,89.28,89.29,89.23,89.28,34812.0,75.5787,75.5872,75.5364,75.5787,34812.0
2021-02-19 11:20:00,89.29,89.32,89.13,89.18,47014.0,75.5872,75.6126,75.4518,75.4941,47014.0
2021-02-19 11:30:00,89.18,89.28,89.16,89.28,28224.0,75.4941,75.5787,75.4772,75.5787,28224.0
2021-02-19 11:40:00,89.28,89.39,89.26,89.35,25141.0,75.5787,75.6719,75.5618,75.638,25141.0
2021-02-19 11:50:00,89.36,89.45,89.31,89.45,33511.0,75.6465,75.7227,75.6041,75.7227,33511.0
2021-02-19 12:00:00,89.44,89.45,89.28,89.28,30117.0,75.7142,75.7227,75.5787,75.5787,30117.0
2021-02-19 12:10:00,89.27,89.29,89.12,89.15,55064.0,75.5703,75.5872,75.4433,75.4687,55064.0
2021-02-19 12:20:00,89.15,89.15,88.99,89.1,36001.0,75.4687,75.4687,75.3333,75.4264,36001.0
2021-02-19 12:30:00,89.11,89.15,89.08,89.15,41183.0,75.4348,75.4687,75.4094,75.4687,41183.0
2021-02-19 12:40:00,89.14,89.27,89.07,89.22,32267.0,75.4602,75.5703,75.401,75.528,32267.0
2021-02-19 12:50:00,89.22,89.25,89.15,89.25,30585.0,75.528,75.5534,75.4687,75.5534,30585.0
2021-02-19 13:00:00,89.26,89.29,89.21,89.21,30940.0,75.5618,75.5872,75.5195,75.5195,30940.0
2021-02-19 13:10:00,89.2,89.27,89.18,89.21,32374.0,75.511,75.5703,75.4941,75.5195,32374.0
2021-02-19 13:20:00,89.21,89.24,89.16,89.17,33670.0,75.5195,75.5449,75.4772,75.4856,33670.0
2021-02-19 13:30:00,89.17,89.27,89.13,89.27,35071.0,75.4856,75.5703,75.4518,75.5703,35071.0
2021-02-19 13:40:00,89.27,89.33,89.25,89.26,60395.0,75.5703,75.6211,75.5534,75.5618,60395.0
2021-02-19 13:50:00,89.26,89.27,89.21,89.27,24792.0,75.5618,75.5703,75.5195,75.5703,24792.0
2021-02-19 14:00:00,89.26,89.28,89.22,89.22,19672.0,75.5618,75.5787,75.528,75.528,19672.0
2021-02-19 14:10:00,89.22,89.3,89.21,89.29,251940.0,75.528,75.5957,75.5195,75.5872,251940.0
2021-02-19 14:20:00,89.28,89.28,89.06,89.07,102447.0,75.5787,75.5787,75.3925,75.401,102447.0
2021-02-19 14:30:00,89.07,89.27,89.07,89.24,94601.0,75.401,75.5703,75.401,75.5449,94601.0
2021-02-19 14:40:00,89.24,89.26,89.17,89.18,61322.0,75.5449,75.5618,75.4856,75.4941,61322.0
2021-02-19 14:50:00,89.16,89.23,89.15,89.2,177124.0,75.4772,75.5364,75.4687,75.511,177124.0
2021-02-19 15:00:00,89.2,89.21,89.03,89.06,65219.0,75.511,75.5195,75.3671,75.3925,65219.0
2021-02-19 15:10:00,89.06,89.19,89.05,89.12,90500.0,75.3925,75.5026,75.384,75.4433,90500.0
2021-02-19 15:20:00,89.11,89.16,89.06,89.13,52887.0,75.4348,75.4772,75.3925,75.4518,52887.0
2021-02-19 15:30:00,89.13,89.17,89.05,89.06,65134.0,75.4518,75.4856,75.384,75.3925,65134.0
2021-02-19 15:40:00,89.06,89.1,89.01,89.06,92936.0,75.3925,75.4264,75.3502,75.3925,92936.0
2021-02-19 15:50:00,89.06,89.06,88.92,88.96,351264.0,75.3925,75.3925,75.274,75.3079,351264.0
2021-02-22 09:30:00,88.69,88.86,88.51,88.83,156561.0,75.0793,75.2232,74.9269,75.1978,156561.0
2021-02-22 09:40:00,88.81,88.94,88.65,88.84,75605.0,75.1809,75.2909,75.0454,75.2063,75605.0
2021-02-22 09:50:00,88.84,88.94,88.78,88.84,83290.0,75.2063,75.2909,75.1555,75.2063,83290.0
2021-02-22 10:00:00,88.84,88.94,88.76,88.91,129654.0,75.2063,75.2909,75.1385,75.2655,129654.0
2021-02-22 10:10:00,88.91,89.01,88.9,88.96,50285.0,75.2655,75.3502,75.2571,75.3079,50285.0
2021-02-22 10:20:00,88.96,89.04,88.9,89.01,56190.0,75.3079,75.3756,75.2571,75.3502,56190.0
2021-02-22 10:30:00,89.02,89.17,88.98,89.17,63595.0,75.3586,75.4856,75.3248,75.4856,63595.0
2021-02-22 10:40:00,89.16,89.26,89.07,89.13,72734.0,75.4772,75.5618,75.401,75.4518,72734.0
2021-02-22 10:50:00,89.15,89.3,89.13,89.28,52817.0,75.4687,75.5957,75.4518,75.5787,52817.0
2021-02-22 11:00:00,89.26,89.37,89.23,89.31,70974.0,75.5618,75.6549,75.5364,75.6041,70974.0
2021-02-22 11:10:00,89.32,89.34,89.16,89.19,83920.0,75.6126,75.6295,75.4772,75.5026,83920.0
2021-02-22 11:20:00,89.18,89.29,89.14,89.22,34901.0,75.4941,75.5872,75.4602,75.528,34901.0
2021-02-22 11:30:00,89.25,89.28,89.18,89.25,44157.0,75.5534,75.5787,75.4941,75.5534,44157.0
2021-02-22 11:40:00,89.24,89.34,89.19,89.19,39056.0,75.5449,75.6295,75.5026,75.5026,39056.0
2021-02-22 11:50:00,89.2,89.24,89.12,89.16,52469.0,75.511,75.5449,75.4433,75.4772,52469.0
2021-02-22 12:00:00,89.15,89.15,89.01,89.12,52402.0,75.4687,75.4687,75.3502,75.4433,52402.0
2021-02-22 12:10:00,89.13,89.23,89.07,89.23,29643.0,75.4518,75.5364,75.401,75.5364,29643.0
2021-02-22 12:20:00,89.23,89.43,89.23,89.41,39299.0,75.5364,75.7057,75.5364,75.6888,39299.0
2021-02-22 12:30:00,89.42,89.62,89.39,89.6,40918.0,75.6973,75.8666,75.6719,75.8496,40918.0
2021-02-22 12:40:00,89.61,89.64,89.56,89.62,37133.0,75.8581,75.8835,75.8158,75.8666,37133.0
2021-02-22 12:50:00,89.62,89.63,89.57,89.62,44041.0,75.8666,75.875,75.8242,75.8666,44041.0
2021-02-22 13:00:00,89.62,89.65,89.54,89.63,38533.0,75.8666,75.892,75.7988,75.875,38533.0
2021-02-22 13:10:00,89.63,89.7,89.59,89.7,35725.0,75.875,75.9343,75.8412,75.9343,35725.0
2021-02-22 13:20:00,89.72,89.73,89.65,89.68,67388.0,75.9512,75.9597,75.892,75.9174,67388.0
2021-02-22 13:30:00,89.69,89.77,89.67,89.68,79135.0,75.9258,75.9936,75.9089,75.9174,79135.0
2021-02-22 13:40:00,89.67,89.72,89.64,89.67,129111.0,75.9089,75.9512,75.8835,75.9089,129111.0
2021-02-22 13:50:00,89.67,89.72,89.67,89.72,23224.0,75.9089,75.9512,75.9089,75.9512,23224.0
2021-02-22 14:00:00,89.73,89.8,89.69,89.7,136948.0,75.9597,76.0189,75.9258,75.9343,136948.0
2021-02-22 14:10:00,89.71,89.75,89.64,89.7,40731.0,75.9428,75.9766,75.8835,75.9343,40731.0
2021-02-22 14:20:00,89.7,89.89,89.7,89.88,275853.0,75.9343,76.0951,75.9343,76.0867,275853.0
2021-02-22 14:30:00,89.87,89.99,89.86,89.97,122357.0,76.0782,76.1798,76.0697,76.1629,122357.0
2021-02-22 14:40:00,89.97,90.05,89.96,89.98,182119.0,76.1629,76.2306,76.1544,76.1713,182119.0
2021-02-22 14:50:00,89.98,90.02,89.95,89.97,73948.0,76.1713,76.2052,76.1459,76.1629,73948.0
2021-02-22 15:00:00,89.98,89.98,89.85,89.87,114414.0,76.1713,76.1713,76.0613,76.0782,114414.0
2021-02-22 15:10:00,89.88,89.91,89.77,89.78,112426.0,76.0867,76.1121,75.9936,76.002,112426.0
2021-02-22 15:20:00,89.79,89.81,89.69,89.72,50939.0,76.0105,76.0274,75.9258,75.9512,50939.0
2021-02-22 15:30:00,89.71,89.84,89.67,89.72,63997.0,75.9428,76.0528,75.9089,75.9512,63997.0
2021-02-22 15:40:00,89.72,89.75,89.65,89.72,99968.0,75.9512,75.9766,75.892,75.9512,99968.0
2021-02-22 15:50:00,89.71,89.72,89.61,89.68,94749.0,75.9428,75.9512,75.8581,75.9174,94749.0
2021-02-23 09:30:00,89.88,90.38,89.81,89.9,301150.0,76.0867,76.5099,76.0274,76.1036,301150.0
2021-02-23 09:40:00,89.91,90.18,89.73,89.89,220357.0,76.1121,76.3406,75.9597,76.0951,220357.0
2021-02-23 09:50:00,89.88,90.06,89.7,89.9,191654.0,76.0867,76.239,75.9343,76.1036,191654.0
2021-02-23 10:00:00,89.88,89.97,89.65,89.74,158646.0,76.0867,76.1629,75.892,75.9682,158646.0
2021-02-23 10:10:00,89.75,90.06,89.75,89.93,130130.0,75.9766,76.239,75.9766,76.129,130130.0
2021-02-23 10:20:00,89.93,90.01,89.77,90.01,103761.0,76.129,76.1967,75.9936,76.1967,103761.0
2021-02-23 10:30:00,90.0,90.09,89.91,89.99,125974.0,76.1883,76.2644,76.1121,76.1798,125974.0
2021-02-23 10:40:00,89.98,90.15,89.95,90.1,101579.0,76.1713,76.3152,76.1459,76.2729,101579.0
2021-02-23 10:50:00,90.13,90.28,90.11,90.14,59612.0,76.2983,76.4253,76.2814,76.3068,59612.0
2021-02-23 11:00:00,90.15,90.26,90.09,90.12,80430.0,76.3152,76.4084,76.2644,76.2898,80430.0
2021-02-23 11:10:00,90.12,90.16,90.05,90.15,65001.0,76.2898,76.3237,76.2306,76.3152,65001.0
2021-02-23 11:20:00,90.15,90.28,90.11,90.15,54128.0,76.3152,76.4253,76.2814,76.3152,54128.0
2021-02-23 11:30:00,90.14,90.25,90.07,90.12,68494.0,76.3068,76.3999,76.2475,76.2898,68494.0
2021-02-23 11:40:00,90.13,90.14,89.98,90.08,64178.0,76.2983,76.3068,76.1713,76.256,64178.0
2021-02-23 11:50:00,90.07,90.11,89.96,90.05,53009.0,76.2475,76.2814,76.1544,76.2306,53009.0
2021-02-23 12:00:00,90.0,90.0,89.82,89.82,46387.0,76.1883,76.1883,76.0359,76.0359,46387.0
2021-02-23 12:10:00,89.82,90.03,89.82,89.97,61337.0,76.0359,76.2136,76.0359,76.1629,61337.0
2021-02-23 12:20:00,89.97,90.01,89.87,90.0,33912.0,76.1629,76.1967,76.0782,76.1883,33912.0
2021-02-23 12:30:00,89.99,90.11,89.94,90.01,51124.0,76.1798,76.2814,76.1375,76.1967,51124.0
2021-02-23 12:40:00,90.01,90.03,89.94,90.0,50124.0,76.1967,76.2136,76.1375,76.1883,50124.0
2021-02-23 12:50:00,89.99,90.01,89.75,89.77,42884.0,76.1798,76.1967,75.9766,75.9936,42884.0
2021-02-23 13:00:00,89.75,89.9,89.75,89.89,36530.0,75.9766,76.1036,75.9766,76.0951,36530.0
2021-02-23 13:10:00,89.89,90.05,89.86,90.0,56890.0,76.0951,76.2306,76.0697,76.1883,56890.0
2021-02-23 13:20:00,89.99,90.13,89.97,90.05,54175.0,76.1798,76.2983,76.1629,76.2306,54175.0
2021-02-23 13:30:00,90.05,90.09,90.01,90.05,53649.0,76.2306,76.2644,76.1967,76.2306,53649.0
2021-02-23 13:40:00,90.05,90.05,89.92,90.0,41804.0,76.2306,76.2306,76.1205,76.1883,41804.0
2021-02-23 13:50:00,90.01,90.11,89.98,90.06,39343.0,76.1967,76.2814,76.1713,76.239,39343.0
2021-02-23 14:00:00,90.06,90.1,89.97,90.05,57950.0,76.239,76.2729,76.1629,76.2306,57950.0
2021-02-23 14:10:00,90.06,90.13,90.04,90.11,48822.0,76.239,76.2983,76.2221,76.2814,48822.0
2021-02-23 14:20:00,90.11,90.12,90.05,90.08,59976.0,76.2814,76.2898,76.2306,76.256,59976.0
2021-02-23 14:30:00,90.07,90.12,89.94,90.04,41437.0,76.2475,76.2898,76.1375,76.2221,41437.0
2021-02-23 14:40:00,90.04,90.2,90.03,90.2,58249.0,76.2221,76.3576,76.2136,76.3576,58249.0
2021-02-23 14:50:00,90.2,90.38,90.2,90.33,134769.0,76.3576,76.5099,76.3576,76.4676,134769.0
2021-02-23 15:00:00,90.33,90.39,90.27,90.35,152461.0,76.4676,76.5184,76.4168,76.4845,152461.0
2021-02-23 15:10:00,90.36,90.43,90.23,90.37,108297.0,76.493,76.5523,76.383,76.5015,108297.0
2021-02-23 15:20:00,90.37,90.45,90.35,90.43,75979.0,76.5015,76.5692,76.4845,76.5523,75979.0
2021-02-23 15:30:00,90.45,90.47,90.31,90.37,61501.0,76.5692,76.5861,76.4507,76.5015,61501.0
2021-02-23 15:40:00,90.37,90.41,90.27,90.28,74497.0,76.5015,76.5353,76.4168,76.4253,74497.0
2021-02-23 15:50:00,90.29,90.32,90.19,90.2,375326.0,76.4337,76.4591,76.3491,76.3576,375326.0
2021-02-24 09:30:00,90.23,90.45,90.11,90.26,248870.0,76.383,76.5692,76.2814,76.4084,248870.0
2021-02-24 09:40:00,90.26,90.34,90.01,90.29,234942.0,76.4084,76.4761,76.1967,76.4337,234942.0
2021-02-24 09:50:00,90.29,90.51,90.21,90.46,145998.0,76.4337,76.62,76.366,76.5777,145998.0
2021-02-24 10:00:00,90.45,90.66,90.37,90.39,88513.0,76.5692,76.747,76.5015,76.5184,88513.0
2021-02-24 10:10:00,90.4,90.55,90.3,90.53,59722.0,76.5269,76.6538,76.4422,76.6369,59722.0
2021-02-24 10:20:00,90.53,90.67,90.45,90.49,75562.0,76.6369,76.7554,76.5692,76.6031,75562.0
2021-02-24 10:30:00,90.49,90.64,90.46,90.56,45010.0,76.6031,76.73,76.5777,76.6623,45010.0
2021-02-24 10:40:00,90.57,90.77,90.55,90.71,95471.0,76.6708,76.8401,76.6538,76.7893,95471.0
2021-02-24 10:50:00,90.71,90.77,90.63,90.77,83885.0,76.7893,76.8401,76.7216,76.8401,83885.0
2021-02-24 11:00:00,90.77,90.89,90.76,90.83,64868.0,76.8401,76.9417,76.8316,76.8909,64868.0
2021-02-24 11:10:00,90.84,90.97,90.81,90.9,67016.0,76.8993,77.0094,76.8739,76.9501,67016.0
2021-02-24 11:20:00,90.9,91.03,90.9,90.98,56414.0,76.9501,77.0602,76.9501,77.0179,56414.0
2021-02-24 11:30:00,90.99,91.01,90.83,90.86,48634.0,77.0263,77.0433,76.8909,76.9163,48634.0
2021-02-24 11:40:00,90.85,90.9,90.77,90.77,60965.0,76.9078,76.9501,76.8401,76.8401,60965.0
2021-02-24 11:50:00,90.76,90.87,90.73,90.87,29616.0,76.8316,76.9247,76.8062,76.9247,29616.0
2021-02-24 12:00:00,90.87,90.96,90.83,90.88,87707.0,76.9247,77.0009,76.8909,76.9332,87707.0
2021-02-24 12:10:00,90.88,90.91,90.82,90.82,23838.0,76.9332,76.9586,76.8824,76.8824,23838.0
2021-02-24 12:20:00,90.83,90.88,90.8,90.84,51571.0,76.8909,76.9332,76.8655,76.8993,51571.0
2021-02-24 12:30:00,90.84,90.91,90.81,90.83,54046.0,76.8993,76.9586,76.8739,76.8909,54046.0
2021-02-24 12:40:00,90.82,90.87,90.74,90.79,29002.0,76.8824,76.9247,76.8147,76.857,29002.0
2021-02-24 12:50:00,90.8,90.82,90.73,90.75,42250.0,76.8655,76.8824,76.8062,76.8232,42250.0
2021-02-24 13:00:00,90.76,90.83,90.76,90.82,50631.0,76.8316,76.8909,76.8316,76.8824,50631.0
2021-02-24 13:10:00,90.83,90.96,90.83,90.92,95008.0,76.8909,77.0009,76.8909,76.9671,95008.0
2021-02-24 13:20:00,90.92,91.08,90.89,91.06,39515.0,76.9671,77.1025,76.9417,77.0856,39515.0
2021-02-24 13:30:00,91.09,91.19,91.09,91.12,36598.0,77.111,77.1956,77.111,77.1364,36598.0
2021-02-24 13:40:00,91.12,91.16,90.99,90.99,39524.0,77.1364,77.1702,77.0263,77.0263,39524.0
2021-02-24 13:50:00,90.99,91.04,90.92,90.99,43518.0,77.0263,77.0687,76.9671,77.0263,43518.0
2021-02-24 14:00:00,91.02,91.03,90.93,90.96,28768.0,77.0517,77.0602,76.9755,77.0009,28768.0
2021-02-24 14:10:00,90.97,90.99,90.91,90.94,32023.0,77.0094,77.0263,76.9586,76.984,32023.0
2021-02-24 14:20:00,90.94,90.99,90.87,90.93,41909.0,76.984,77.0263,76.9247,76.9755,41909.0
2021-02-24 14:30:00,90.93,90.97,90.89,90.95,25646.0,76.9755,77.0094,76.9417,76.9925,25646.0
2021-02-24 14:40:00,90.94,91.03,90.93,90.97,52776.0,76.984,77.0602,76.9755,77.0094,52776.0
2021-02-24 14:50:00,90.98,91.01,90.94,91.01,75270.0,77.0179,77.0433,76.984,77.0433,75270.0
2021-02-24 15:00:00,91.0,91.05,90.97,91.04,69162.0,77.0348,77.0771,77.0094,77.0687,69162.0
2021-02-24 15:10:00,91.05,91.08,91.0,91.01,74832.0,77.0771,77.1025,77.0348,77.0433,74832.0
2021-02-24 15:20:00,91.0,91.01,90.94,90.96,53291.0,77.0348,77.0433,76.984,77.0009,53291.0
2021-02-24 15:30:00,90.97,91.01,90.95,90.99,81806.0,77.0094,77.0433,76.9925,77.0263,81806.0
2021-02-24 15:40:00,90.99,91.01,90.9,90.92,95942.0,77.0263,77.0433,76.9501,76.9671,95942.0
2021-02-24 15:50:00,90.92,90.95,90.85,90.91,292899.0,76.9671,76.9925,76.9078,76.9586,292899.0
2021-02-25 09:30:00,90.82,90.92,90.61,90.81,165836.0,76.8824,76.9671,76.7046,76.8739,165836.0
2021-02-25 09:40:00,90.79,91.17,90.72,91.16,132393.0,76.857,77.1787,76.7978,77.1702,132393.0
2021-02-25 09:50:00,91.17,91.4,91.16,91.24,170408.0,77.1787,77.3734,77.1702,77.238,170408.0
2021-02-25 10:00:00,91.24,91.37,91.17,91.24,120475.0,77.238,77.348,77.1787,77.238,120475.0
2021-02-25 10:10:00,91.27,91.42,91.25,91.34,64875.0,77.2634,77.3903,77.2464,77.3226,64875.0
2021-02-25 10:20:00,91.34,91.45,91.13,91.23,91892.0,77.3226,77.4157,77.1448,77.2295,91892.0
2021-02-25 10:30:00,91.23,91.29,91.01,91.07,83825.0,77.2295,77.2803,77.0433,77.094,83825.0
2021-02-25 10:40:00,91.06,91.25,91.03,91.09,113927.0,77.0856,77.2464,77.0602,77.111,113927.0
2021-02-25 10:50:00,91.1,91.13,90.92,91.03,104015.0,77.1194,77.1448,76.9671,77.0602,104015.0
2021-02-25 11:00:00,91.02,91.18,90.95,91.13,75390.0,77.0517,77.1872,76.9925,77.1448,75390.0
2021-02-25 11:10:00,91.13,91.18,91.0,91.06,72756.0,77.1448,77.1872,77.0348,77.0856,72756.0
2021-02-25 11:20:00,91.07,91.11,90.8,90.85,145540.0,77.094,77.1279,76.8655,76.9078,145540.0
2021-02-25 11:30:00,90.84,90.88,90.65,90.67,59978.0,76.8993,76.9332,76.7385,76.7554,59978.0
2021-02-25 11:40:00,90.67,90.73,90.48,90.5,173794.0,76.7554,76.8062,76.5946,76.6115,173794.0
2021-02-25 11:50:00,90.51,90.56,90.27,90.29,543756.0,76.62,76.6623,76.4168,76.4337,543756.0
2021-02-25 12:00:00,90.29,90.29,90.08,90.11,37185.0,76.4337,76.4337,76.256,76.2814,37185.0
2021-02-25 12:10:00,90.1,90.23,89.97,90.06,62384.0,76.2729,76.383,76.1629,76.239,62384.0
2021-02-25 12:20:00,90.06,90.19,89.93,89.95,68117.0,76.239,76.3491,76.129,76.1459,68117.0
2021-02-25 12:30:00,89.95,89.95,89.62,89.8,122275.0,76.1459,76.1459,75.8666,76.0189,122275.0
2021-02-25 12:40:00,89.79,89.79,89.5,89.62,180155.0,76.0105,76.0105,75.765,75.8666,180155.0
2021-02-25 12:50:00,89.62,89.63,89.18,89.19,67308.0,75.8666,75.875,75.4941,75.5026,67308.0
2021-02-25 13:00:00,89.16,89.27,88.77,89.13,203468.0,75.4772,75.5703,75.147,75.4518,203468.0
2021-02-25 13:10:00,89.15,89.3,89.06,89.29,140872.0,75.4687,75.5957,75.3925,75.5872,140872.0
2021-02-25 13:20:00,89.29,89.43,89.24,89.35,171789.0,75.5872,75.7057,75.5449,75.638,171789.0
2021-02-25 13:30:00,89.37,89.41,89.11,89.22,144160.0,75.6549,75.6888,75.4348,75.528,144160.0
2021-02-25 13:40:00,89.22,89.43,89.2,89.42,115326.0,75.528,75.7057,75.511,75.6973,115326.0
2021-02-25 13:50:00,89.43,89.44,89.17,89.3,147989.0,75.7057,75.7142,75.4856,75.5957,147989.0
2021-02-25 14:00:00,89.3,89.54,89.23,89.51,161869.0,75.5957,75.7988,75.5364,75.7735,161869.0
2021-02-25 14:10:00,89.52,89.75,89.5,89.74,200374.0,75.7819,75.9766,75.765,75.9682,200374.0
2021-02-25 14:20:00,89.75,89.84,89.72,89.81,84714.0,75.9766,76.0528,75.9512,76.0274,84714.0
2021-02-25 14:30:00,89.81,89.82,89.57,89.58,93620.0,76.0274,76.0359,75.8242,75.8327,93620.0
2021-02-25 14:40:00,89.57,89.7,89.41,89.42,118488.0,75.8242,75.9343,75.6888,75.6973,118488.0
2021-02-25 14:50:00,89.42,89.52,89.31,89.33,130021.0,75.6973,75.7819,75.6041,75.6211,130021.0
2021-02-25 15:00:00,89.31,89.43,89.09,89.13,190085.0,75.6041,75.7057,75.4179,75.4518,190085.0
2021-02-25 15:10:00,89.13,89.29,89.07,89.11,176481.0,75.4518,75.5872,75.401,75.4348,176481.0
2021-02-25 15:20:00,89.11,89.15,88.95,89.01,163160.0,75.4348,75.4687,75.2994,75.3502,163160.0
2021-02-25 15:30:00,89.0,89.03,88.56,88.7,167535.0,75.3417,75.3671,74.9692,75.0878,167535.0
2021-02-25 15:40:00,88.72,89.13,88.57,89.07,228909.0,75.1047,75.4518,74.9777,75.401,228909.0
2021-02-25 15:50:00,89.07,89.34,89.06,89.16,420598.0,75.401,75.6295,75.3925,75.4772,420598.0
2021-02-26 09:30:00,89.51,89.51,88.98,89.13,191898.0,75.7735,75.7735,75.3248,75.4518,191898.0
2021-02-26 09:40:00,89.12,89.49,89.09,89.46,177655.0,75.4433,75.7565,75.4179,75.7311,177655.0
2021-02-26 09:50:00,89.46,89.52,89.12,89.22,149886.0,75.7311,75.7819,75.4433,75.528,149886.0
2021-02-26 10:00:00,89.21,89.23,88.9,89.12,179294.0,75.5195,75.5364,75.2571,75.4433,179294.0
2021-02-26 10:10:00,89.13,89.31,89.08,89.22,131852.0,75.4518,75.6041,75.4094,75.528,131852.0
2021-02-26 10:20:00,89.23,89.23,88.42,88.46,195865.0,75.5364,75.5364,74.8507,74.8846,195865.0
2021-02-26 10:30:00,88.47,88.87,88.38,88.84,141467.0,74.8931,75.2317,74.8169,75.2063,141467.0
2021-02-26 10:40:00,88.83,88.98,88.72,88.87,103273.0,75.1978,75.3248,75.1047,75.2317,103273.0
2021-02-26 10:50:00,88.88,88.99,88.72,88.85,144449.0,75.2401,75.3333,75.1047,75.2147,144449.0
2021-02-26 11:00:00,88.89,89.19,88.79,89.04,132807.0,75.2486,75.5026,75.1639,75.3756,132807.0
2021-02-26 11:10:00,89.06,89.12,88.78,88.82,106777.0,75.3925,75.4433,75.1555,75.1893,106777.0
2021-02-26 11:20:00,88.82,88.83,88.53,88.55,91907.0,75.1893,75.1978,74.9438,74.9608,91907.0
2021-02-26 11:30:00,88.58,88.87,88.56,88.83,126509.0,74.9862,75.2317,74.9692,75.1978,126509.0
2021-02-26 11:40:00,88.84,88.9,88.64,88.71,79714.0,75.2063,75.2571,75.037,75.0962,79714.0
2021-02-26 11:50:00,88.72,88.78,88.54,88.71,77392.0,75.1047,75.1555,74.9523,75.0962,77392.0
2021-02-26 12:00:00,88.74,88.92,88.7,88.89,75037.0,75.1216,75.274,75.0878,75.2486,75037.0
2021-02-26 12:10:00,88.91,89.09,88.89,88.99,96610.0,75.2655,75.4179,75.2486,75.3333,96610.0
2021-02-26 12:20:00,89.0,89.04,88.89,88.93,83334.0,75.3417,75.3756,75.2486,75.2825,83334.0
2021-02-26 12:30:00,88.93,89.18,88.93,89.01,67442.0,75.2825,75.4941,75.2825,75.3502,67442.0
2021-02-26 12:40:00,89.01,89.17,88.97,89.0,80124.0,75.3502,75.4856,75.3163,75.3417,80124.0
2021-02-26 12:50:00,88.99,89.15,88.92,88.96,84258.0,75.3333,75.4687,75.274,75.3079,84258.0
2021-02-26 13:00:00,88.95,88.97,88.8,88.97,55669.0,75.2994,75.3163,75.1724,75.3163,55669.0
2021-02-26 13:10:00,88.97,88.98,88.88,88.97,72175.0,75.3163,75.3248,75.2401,75.3163,72175.0
2021-02-26 13:20:00,88.96,89.13,88.96,89.09,63073.0,75.3079,75.4518,75.3079,75.4179,63073.0
2021-02-26 13:30:00,89.11,89.15,88.94,88.99,77421.0,75.4348,75.4687,75.2909,75.3333,77421.0
2021-02-26 13:40:00,88.99,89.12,88.71,88.78,74377.0,75.3333,75.4433,75.0962,75.1555,74377.0
2021-02-26 13:50:00,88.78,88.91,88.64,88.81,60707.0,75.1555,75.2655,75.037,75.1809,60707.0
2021-02-26 14:00:00,88.8,89.01,88.72,88.75,120631.0,75.1724,75.3502,75.1047,75.1301,120631.0
2021-02-26 14:10:00,88.74,88.74,88.3,88.32,99799.0,75.1216,75.1216,74.7491,74.7661,99799.0
2021-02-26 14:20:00,88.33,88.47,88.26,88.44,179566.0,74.7745,74.8931,74.7153,74.8677,179566.0
2021-02-26 14:30:00,88.44,88.59,88.36,88.56,154419.0,74.8677,74.9946,74.7999,74.9692,154419.0
2021-02-26 14:40:00,88.55,88.67,88.4,88.65,114409.0,74.9608,75.0624,74.8338,75.0454,114409.0
2021-02-26 14:50:00,88.64,88.65,88.52,88.59,133079.0,75.037,75.0454,74.9354,74.9946,133079.0
2021-02-26 15:00:00,88.59,88.86,88.59,88.83,110620.0,74.9946,75.2232,74.9946,75.1978,110620.0
2021-02-26 15:10:00,88.83,88.84,88.65,88.73,71385.0,75.1978,75.2063,75.0454,75.1132,71385.0
2021-02-26 15:20:00,88.74,88.74,88.39,88.43,75983.0,75.1216,75.1216,74.8253,74.8592,75983.0
2021-02-26 15:30:00,88.42,88.43,88.02,88.02,200553.0,74.8507,74.8592,74.5121,74.5121,200553.0
2021-02-26 15:40:00,88.02,88.46,87.98,88.39,294620.0,74.5121,74.8846,74.4783,74.8253,294620.0
2021-02-26 15:50:00,88.39,88.39,87.81,87.85,653360.0,74.8253,74.8253,74.3343,74.3682,653360.0
2021-03-01 09:30:00,89.0,89.67,88.87,89.55,300003.0,75.3417,75.9089,75.2317,75.8073,300003.0
2021-03-01 09:40:00,89.56,89.62,89.01,89.06,158740.0,75.8158,75.8666,75.3502,75.3925,158740.0
2021-03-01 09:50:00,89.08,89.09,88.83,88.84,123451.0,75.4094,75.4179,75.1978,75.2063,123451.0
2021-03-01 10:00:00,88.87,89.13,88.79,89.1,122724.0,75.2317,75.4518,75.1639,75.4264,122724.0
2021-03-01 10:10:00,89.1,89.26,88.96,89.1,70519.0,75.4264,75.5618,75.3079,75.4264,70519.0
2021-03-01 10:20:00,89.1,89.16,88.93,89.11,71353.0,75.4264,75.4772,75.2825,75.4348,71353.0
2021-03-01 10:30:00,89.1,89.24,89.04,89.2,93735.0,75.4264,75.5449,75.3756,75.511,93735.0
2021-03-01 10:40:00,89.21,89.39,89.1,89.36,57588.0,75.5195,75.6719,75.4264,75.6465,57588.0
2021-03-01 10:50:00,89.36,89.61,89.32,89.51,148107.0,75.6465,75.8581,75.6126,75.7735,148107.0
2021-03-01 11:00:00,89.5,89.53,89.01,89.15,161053.0,75.765,75.7904,75.3502,75.4687,161053.0
2021-03-01 11:10:00,89.13,89.35,89.1,89.35,66478.0,75.4518,75.638,75.4264,75.638,66478.0
2021-03-01 11:20:00,89.34,89.34,89.02,89.03,61241.0,75.6295,75.6295,75.3586,75.3671,61241.0
2021-03-01 11:30:00,89.05,89.15,88.95,89.02,133537.0,75.384,75.4687,75.2994,75.3586,133537.0
2021-03-01 11:40:00,89.02,89.11,88.94,88.96,71653.0,75.3586,75.4348,75.2909,75.3079,71653.0
2021-03-01 11:50:00,88.95,89.14,88.93,89.1,61337.0,75.2994,75.4602,75.2825,75.4264,61337.0
2021-03-01 12:00:00,89.1,89.19,89.09,89.12,34307.0,75.4264,75.5026,75.4179,75.4433,34307.0
2021-03-01 12:10:00,89.12,89.2,89.07,89.09,63268.0,75.4433,75.511,75.401,75.4179,63268.0
2021-03-01 12:20:00,89.08,89.14,89.01,89.01,82478.0,75.4094,75.4602,75.3502,75.3502,82478.0
2021-03-01 12:30:00,89.0,89.06,88.8,88.8,74375.0,75.3417,75.3925,75.1724,75.1724,74375.0
2021-03-01 12:40:00,88.79,89.01,88.75,89.01,70799.0,75.1639,75.3502,75.1301,75.3502,70799.0
2021-03-01 12:50:00,89.01,89.02,88.73,88.77,57753.0,75.3502,75.3586,75.1132,75.147,57753.0
2021-03-01 13:00:00,88.77,88.86,88.71,88.74,64906.0,75.147,75.2232,75.0962,75.1216,64906.0
2021-03-01 13:10:00,88.74,88.78,88.5,88.51,62467.0,75.1216,75.1555,74.9184,74.9269,62467.0
2021-03-01 13:20:00,88.5,88.72,88.5,88.72,36273.0,74.9184,75.1047,74.9184,75.1047,36273.0
2021-03-01 13:30:00,88.73,88.79,88.7,88.72,34631.0,75.1132,75.1639,75.0878,75.1047,34631.0
2021-03-01 13:40:00,88.73,88.85,88.7,88.81,34653.0,75.1132,75.2147,75.0878,75.1809,34653.0
2021-03-01 13:50:00,88.81,88.95,88.8,88.87,72308.0,75.1809,75.2994,75.1724,75.2317,72308.0
2021-03-01 14:00:00,88.89,88.99,88.86,88.91,123042.0,75.2486,75.3333,75.2232,75.2655,123042.0
2021-03-01 14:10:00,88.91,88.96,88.84,88.85,89528.0,75.2655,75.3079,75.2063,75.2147,89528.0
2021-03-01 14:20:00,88.86,88.89,88.8,88.86,70488.0,75.2232,75.2486,75.1724,75.2232,70488.0
2021-03-01 14:30:00,88.87,88.95,88.86,88.94,56464.0,75.2317,75.2994,75.2232,75.2909,56464.0
2021-03-01 14:40:00,88.95,89.1,88.93,89.03,65412.0,75.2994,75.4264,75.2825,75.3671,65412.0
2021-03-01 14:50:00,89.04,89.04,88.93,88.94,118073.0,75.3756,75.3756,75.2825,75.2909,118073.0
2021-03-01 15:00:00,88.94,89.13,88.93,89.12,149950.0,75.2909,75.4518,75.2825,75.4433,149950.0
2021-03-01 15:10:00,89.12,89.13,88.99,89.06,85769.0,75.4433,75.4518,75.3333,75.3925,85769.0
2021-03-01 15:20:00,89.07,89.1,88.87,88.89,129548.0,75.401,75.4264,75.2317,75.2486,129548.0
2021-03-01 15:30:00,88.9,88.93,88.52,88.55,158532.0,75.2571,75.2825,74.9354,74.9608,158532.0
2021-03-01 15:40:00,88.54,88.58,88.48,88.51,213133.0,74.9523,74.9862,74.9015,74.9269,213133.0
2021-03-01 15:50:00,88.5,88.5,88.16,88.23,433883.0,74.9184,74.9184,74.6306,74.6899,433883.0
2021-03-02 09:30:00,88.27,88.29,87.66,87.71,224029.0,74.7237,74.7407,74.2074,74.2497,224029.0
2021-03-02 09:40:00,87.71,87.83,87.28,87.36,187209.0,74.2497,74.3513,73.8857,73.9534,187209.0
2021-03-02 09:50:00,87.35,87.62,87.28,87.45,173212.0,73.9449,74.1735,73.8857,74.0296,173212.0
2021-03-02 10:00:00,87.45,87.52,87.3,87.48,82408.0,74.0296,74.0888,73.9026,74.055,82408.0
2021-03-02 10:10:00,87.48,87.5,87.29,87.31,100028.0,74.055,74.0719,73.8941,73.9111,100028.0
2021-03-02 10:20:00,87.31,87.35,86.98,87.02,103270.0,73.9111,73.9449,73.6317,73.6656,103270.0
2021-03-02 10:30:00,87.0,87.38,86.99,87.24,107134.0,73.6486,73.9703,73.6402,73.8518,107134.0
2021-03-02 10:40:00,87.24,87.24,86.94,87.15,118649.0,73.8518,73.8518,73.5979,73.7756,118649.0
2021-03-02 10:50:00,87.14,87.14,87.03,87.05,103121.0,73.7672,73.7672,73.674,73.691,103121.0
2021-03-02 11:00:00,87.05,87.14,86.82,87.11,101906.0,73.691,73.7672,73.4963,73.7418,101906.0
2021-03-02 11:10:00,87.14,87.22,86.99,87.03,82014.0,73.7672,73.8349,73.6402,73.674,82014.0
2021-03-02 11:20:00,87.04,87.16,86.99,87.16,83429.0,73.6825,73.7841,73.6402,73.7841,83429.0
2021-03-02 11:30:00,87.14,87.16,86.93,87.05,97816.0,73.7672,73.7841,73.5894,73.691,97816.0
2021-03-02 11:40:00,87.05,87.12,86.91,87.07,81989.0,73.691,73.7502,73.5725,73.7079,81989.0
2021-03-02 11:50:00,87.05,87.06,86.97,87.02,72559.0,73.691,73.6994,73.6232,73.6656,72559.0
2021-03-02 12:00:00,87.02,87.29,87.01,87.23,178994.0,73.6656,73.8941,73.6571,73.8433,178994.0
2021-03-02 12:10:00,87.25,87.37,87.18,87.37,55150.0,73.8603,73.9619,73.801,73.9619,55150.0
2021-03-02 12:20:00,87.37,87.43,87.3,87.34,39445.0,73.9619,74.0127,73.9026,73.9365,39445.0
2021-03-02 12:30:00,87.33,87.38,87.28,87.33,33743.0,73.928,73.9703,73.8857,73.928,33743.0
2021-03-02 12:40:00,87.33,87.43,87.31,87.4,35633.0,73.928,74.0127,73.9111,73.9873,35633.0
2021-03-02 12:50:00,87.4,87.4,87.33,87.37,39589.0,73.9873,73.9873,73.928,73.9619,39589.0
2021-03-02 13:00:00,87.37,87.53,87.37,87.45,38461.0,73.9619,74.0973,73.9619,74.0296,38461.0
2021-03-02 13:10:00,87.45,87.55,87.44,87.5,40483.0,74.0296,74.1142,74.0211,74.0719,40483.0
2021-03-02 13:20:00,87.5,87.51,87.43,87.46,179653.0,74.0719,74.0804,74.0127,74.0381,179653.0
2021-03-02 13:30:00,87.48,87.64,87.46,87.61,50261.0,74.055,74.1904,74.0381,74.165,50261.0
2021-03-02 13:40:00,87.61,87.62,87.42,87.5,97872.0,74.165,74.1735,74.0042,74.0719,97872.0
2021-03-02 13:50:00,87.5,87.68,87.47,87.64,72488.0,74.0719,74.2243,74.0465,74.1904,72488.0
2021-03-02 14:00:00,87.65,87.69,87.52,87.54,56040.0,74.1989,74.2328,74.0888,74.1058,56040.0
2021-03-02 14:10:00,87.55,87.64,87.52,87.58,67919.0,74.1142,74.1904,74.0888,74.1396,67919.0
2021-03-02 14:20:00,87.59,87.78,87.58,87.72,57222.0,74.1481,74.3089,74.1396,74.2582,57222.0
2021-03-02 14:30:00,87.73,87.93,87.72,87.9,63609.0,74.2666,74.4359,74.2582,74.4105,63609.0
2021-03-02 14:40:00,87.9,87.93,87.81,87.93,47165.0,74.4105,74.4359,74.3343,74.4359,47165.0
2021-03-02 14:50:00,87.94,87.94,87.84,87.89,122406.0,74.4444,74.4444,74.3597,74.4021,122406.0
2021-03-02 15:00:00,87.9,87.97,87.86,87.91,105441.0,74.4105,74.4698,74.3767,74.419,105441.0
2021-03-02 15:10:00,87.91,87.93,87.66,87.67,77313.0,74.419,74.4359,74.2074,74.2158,77313.0
2021-03-02 15:20:00,87.66,87.7,87.38,87.4,118817.0,74.2074,74.2412,73.9703,73.9873,118817.0
2021-03-02 15:30:00,87.4,87.57,87.37,87.54,160767.0,73.9873,74.1312,73.9619,74.1058,160767.0
2021-03-02 15:40:00,87.54,87.8,87.51,87.51,196838.0,74.1058,74.3259,74.0804,74.0804,196838.0
2021-03-02 15:50:00,87.51,87.65,87.38,87.41,368659.0,74.0804,74.1989,73.9703,73.9957,368659.0
2021-03-03 09:30:00,87.37,87.59,86.97,87.0,295015.0,73.9619,74.1481,73.6232,73.6486,295015.0
2021-03-03 09:40:00,86.99,87.21,86.94,87.19,139008.0,73.6402,73.8264,73.5979,73.8095,139008.0
2021-03-03 09:50:00,87.18,87.32,86.98,87.06,110843.0,73.801,73.9195,73.6317,73.6994,110843.0
2021-03-03 10:00:00,87.06,87.2,86.95,87.15,279871.0,73.6994,73.818,73.6063,73.7756,279871.0
2021-03-03 10:10:00,87.15,87.17,86.99,87.08,203356.0,73.7756,73.7926,73.6402,73.7164,203356.0
2021-03-03 10:20:00,87.09,87.15,87.0,87.04,267443.0,73.7248,73.7756,73.6486,73.6825,267443.0
2021-03-03 10:30:00,87.03,87.09,86.92,87.02,600743.0,73.674,73.7248,73.5809,73.6656,600743.0
2021-03-03 10:40:00,87.01,87.01,86.79,86.84,144746.0,73.6571,73.6571,73.4709,73.5132,144746.0
2021-03-03 10:50:00,86.85,87.12,86.79,87.04,132105.0,73.5217,73.7502,73.4709,73.6825,132105.0
2021-03-03 11:00:00,87.05,87.15,86.94,86.94,98054.0,73.691,73.7756,73.5979,73.5979,98054.0
2021-03-03 11:10:00,86.93,87.12,86.85,87.11,81878.0,73.5894,73.7502,73.5217,73.7418,81878.0
2021-03-03 11:20:00,87.11,87.25,87.08,87.24,74653.0,73.7418,73.8603,73.7164,73.8518,74653.0
2021-03-03 11:30:00,87.23,87.25,87.08,87.11,51590.0,73.8433,73.8603,73.7164,73.7418,51590.0
2021-03-03 11:40:00,87.13,87.24,87.09,87.21,37625.0,73.7587,73.8518,73.7248,73.8264,37625.0
2021-03-03 11:50:00,87.2,87.33,87.16,87.27,43622.0,73.818,73.928,73.7841,73.8772,43622.0
2021-03-03 12:00:00,87.25,87.34,87.24,87.31,39121.0,73.8603,73.9365,73.8518,73.9111,39121.0
2021-03-03 12:10:00,87.29,87.44,87.23,87.39,52685.0,73.8941,74.0211,73.8433,73.9788,52685.0
2021-03-03 12:20:00,87.39,87.46,87.38,87.46,30840.0,73.9788,74.0381,73.9703,74.0381,30840.0
2021-03-03 12:30:00,87.46,87.49,87.39,87.4,32644.0,74.0381,74.0634,73.9788,73.9873,32644.0
2021-03-03 12:40:00,87.38,87.53,87.38,87.51,32603.0,73.9703,74.0973,73.9703,74.0804,32603.0
2021-03-03 12:50:00,87.53,87.56,87.4,87.45,31527.0,74.0973,74.1227,73.9873,74.0296,31527.0
2021-03-03 13:00:00,87.44,87.48,87.38,87.4,47701.0,74.0211,74.055,73.9703,73.9873,47701.0
2021-03-03 13:10:00,87.39,87.66,87.39,87.65,46301.0,73.9788,74.2074,73.9788,74.1989,46301.0
2021-03-03 13:20:00,87.66,87.71,87.6,87.65,50858.0,74.2074,74.2497,74.1566,74.1989,50858.0
2021-03-03 13:30:00,87.65,87.7,87.57,87.67,53362.0,74.1989,74.2412,74.1312,74.2158,53362.0
2021-03-03 13:40:00,87.68,87.73,87.53,87.53,39734.0,74.2243,74.2666,74.0973,74.0973,39734.0
2021-03-03 13:50:00,87.53,87.58,87.43,87.5,37506.0,74.0973,74.1396,74.0127,74.0719,37506.0
2021-03-03 14:00:00,87.51,87.59,87.28,87.36,140235.0,74.0804,74.1481,73.8857,73.9534,140235.0
2021-03-03 14:10:00,87.36,87.47,87.28,87.28,99271.0,73.9534,74.0465,73.8857,73.8857,99271.0
2021-03-03 14:20:00,87.3,87.36,87.25,87.31,103009.0,73.9026,73.9534,73.8603,73.9111,103009.0
2021-03-03 14:30:00,87.3,87.31,87.1,87.21,133054.0,73.9026,73.9111,73.7333,73.8264,133054.0
2021-03-03 14:40:00,87.2,87.28,87.12,87.26,118158.0,73.818,73.8857,73.7502,73.8687,118158.0
2021-03-03 14:50:00,87.27,87.44,87.26,87.29,161386.0,73.8772,74.0211,73.8687,73.8941,161386.0
2021-03-03 15:00:00,87.28,87.38,87.21,87.33,94972.0,73.8857,73.9703,73.8264,73.928,94972.0
2021-03-03 15:10:00,87.34,87.39,87.12,87.16,182395.0,73.9365,73.9788,73.7502,73.7841,182395.0
2021-03-03 15:20:00,87.16,87.19,87.01,87.09,65779.0,73.7841,73.8095,73.6571,73.7248,65779.0
2021-03-03 15:30:00,87.09,87.1,86.72,86.87,215240.0,73.7248,73.7333,73.4116,73.5386,215240.0
2021-03-03 15:40:00,86.87,87.11,86.82,87.04,250307.0,73.5386,73.7418,73.4963,73.6825,250307.0
2021-03-03 15:50:00,87.06,87.11,86.85,86.88,491860.0,73.6994,73.7418,73.5217,73.5471,491860.0
2021-03-04 09:30:00,87.08,87.17,86.67,87.09,250650.0,73.7164,73.7926,73.3693,73.7248,250650.0
2021-03-04 09:40:00,87.1,87.31,86.88,86.9,133807.0,73.7333,73.9111,73.5471,73.564,133807.0
2021-03-04 09:50:00,86.89,87.26,86.87,87.26,157478.0,73.5555,73.8687,73.5386,73.8687,157478.0
2021-03-04 10:00:00,87.27,87.38,86.96,86.98,113853.0,73.8772,73.9703,73.6148,73.6317,113853.0
2021-03-04 10:10:00,86.96,87.02,86.78,86.78,121759.0,73.6148,73.6656,73.4624,73.4624,121759.0
2021-03-04 10:20:00,86.78,87.07,86.7,87.03,72652.0,73.4624,73.7079,73.3947,73.674,72652.0
2021-03-04 10:30:00,87.02,87.26,86.89,87.13,116194.0,73.6656,73.8687,73.5555,73.7587,116194.0
2021-03-04 10:40:00,87.16,87.18,87.04,87.15,110695.0,73.7841,73.801,73.6825,73.7756,110695.0
2021-03-04 10:50:00,87.15,87.16,86.78,87.04,123712.0,73.7756,73.7841,73.4624,73.6825,123712.0
2021-03-04 11:00:00,87.03,87.19,86.89,86.91,140069.0,73.674,73.8095,73.5555,73.5725,140069.0
2021-03-04 11:10:00,86.93,87.05,86.87,87.01,94867.0,73.5894,73.691,73.5386,73.6571,94867.0
2021-03-04 11:20:00,87.01,87.24,87.01,87.24,47002.0,73.6571,73.8518,73.6571,73.8518,47002.0
2021-03-04 11:30:00,87.24,87.43,87.18,87.38,171159.0,73.8518,74.0127,73.801,73.9703,171159.0
2021-03-04 11:40:00,87.38,87.48,87.29,87.36,204019.0,73.9703,74.055,73.8941,73.9534,204019.0
2021-03-04 11:50:00,87.37,87.44,87.3,87.36,43397.0,73.9619,74.0211,73.9026,73.9534,43397.0
2021-03-04 12:00:00,87.39,87.55,87.36,87.55,52309.0,73.9788,74.1142,73.9534,74.1142,52309.0
2021-03-04 12:10:00,87.54,87.55,87.12,87.29,101541.0,74.1058,74.1142,73.7502,73.8941,101541.0
2021-03-04 12:20:00,87.31,87.37,86.73,86.86,132918.0,73.9111,73.9619,73.4201,73.5301,132918.0
2021-03-04 12:30:00,86.84,86.85,86.57,86.81,115524.0,73.5132,73.5217,73.2846,73.4878,115524.0
2021-03-04 12:40:00,86.8,86.87,86.46,86.51,221189.0,73.4793,73.5386,73.1915,73.2338,221189.0
2021-03-04 12:50:00,86.51,86.56,85.96,86.08,211678.0,73.2338,73.2762,72.7682,72.8698,211678.0
2021-03-04 13:00:00,86.07,86.39,86.04,86.22,157986.0,72.8614,73.1323,72.836,72.9883,157986.0
2021-03-04 13:10:00,86.19,86.22,85.92,86.11,205750.0,72.963,72.9883,72.7344,72.8952,205750.0
2021-03-04 13:20:00,86.08,86.18,85.82,86.18,114984.0,72.8698,72.9545,72.6497,72.9545,114984.0
2021-03-04 13:30:00,86.17,86.17,85.81,86.09,96377.0,72.946,72.946,72.6413,72.8783,96377.0
2021-03-04 13:40:00,86.04,86.12,85.59,85.59,115395.0,72.836,72.9037,72.455,72.455,115395.0
2021-03-04 13:50:00,85.59,85.61,85.09,85.1,170569.0,72.455,72.472,72.0318,72.0402,170569.0
2021-03-04 14:00:00,85.1,85.52,84.88,85.44,553838.0,72.0402,72.3958,71.854,72.328,553838.0
2021-03-04 14:10:00,85.44,85.6,85.32,85.52,96436.0,72.328,72.4635,72.2265,72.3958,96436.0
2021-03-04 14:20:00,85.55,85.9,85.55,85.83,100614.0,72.4212,72.7175,72.4212,72.6582,100614.0
2021-03-04 14:30:00,85.81,85.82,85.46,85.55,105955.0,72.6413,72.6497,72.345,72.4212,105955.0
2021-03-04 14:40:00,85.56,86.01,85.54,85.92,91064.0,72.4296,72.8106,72.4127,72.7344,91064.0
2021-03-04 14:50:00,85.94,86.22,85.8,86.17,103008.0,72.7513,72.9883,72.6328,72.946,103008.0
2021-03-04 15:00:00,86.18,86.2,85.78,85.78,127416.0,72.9545,72.9714,72.6159,72.6159,127416.0
2021-03-04 15:10:00,85.77,85.86,85.55,85.6,132192.0,72.6074,72.6836,72.4212,72.4635,132192.0
2021-03-04 15:20:00,85.61,85.8,85.47,85.73,132597.0,72.472,72.6328,72.3534,72.5735,132597.0
2021-03-04 15:30:00,85.72,85.99,85.69,85.96,134370.0,72.5651,72.7936,72.5397,72.7682,134370.0
2021-03-04 15:40:00,85.96,86.16,85.89,85.97,203851.0,72.7682,72.9376,72.709,72.7767,203851.0
2021-03-04 15:50:00,85.97,86.19,85.77,85.92,342949.0,72.7767,72.963,72.6074,72.7344,342949.0
2021-03-05 09:30:00,86.61,86.65,86.02,86.02,203940.0,73.3185,73.3524,72.819,72.819,203940.0
2021-03-05 09:40:00,86.01,86.1,85.67,85.73,149918.0,72.8106,72.8868,72.5228,72.5735,149918.0
2021-03-05 09:50:00,85.75,85.75,85.28,85.43,185919.0,72.5905,72.5905,72.1926,72.3196,185919.0
2021-03-05 10:00:00,85.43,85.77,85.33,85.63,189503.0,72.3196,72.6074,72.2349,72.4889,189503.0
2021-03-05 10:10:00,85.63,85.75,85.37,85.68,164023.0,72.4889,72.5905,72.2688,72.5312,164023.0
2021-03-05 10:20:00,85.68,85.71,85.16,85.16,103731.0,72.5312,72.5566,72.091,72.091,103731.0
2021-03-05 10:30:00,85.19,85.29,84.87,84.94,178171.0,72.1164,72.2011,71.8455,71.9048,178171.0
2021-03-05 10:40:00,84.93,85.01,84.71,84.92,113772.0,71.8963,71.964,71.7101,71.8878,113772.0
2021-03-05 10:50:00,84.9,85.24,84.83,85.16,413651.0,71.8709,72.1587,71.8117,72.091,413651.0
2021-03-05 11:00:00,85.17,85.22,84.95,84.99,138036.0,72.0995,72.1418,71.9132,71.9471,138036.0
2021-03-05 11:10:00,85.0,85.2,84.71,84.71,449114.0,71.9556,72.1249,71.7101,71.7101,449114.0
2021-03-05 11:20:00,84.7,84.73,84.44,84.51,147444.0,71.7016,71.727,71.4815,71.5408,147444.0
2021-03-05 11:30:00,84.52,84.76,84.52,84.7,181598.0,71.5492,71.7524,71.5492,71.7016,181598.0
2021-03-05 11:40:00,84.7,84.96,84.62,84.81,129574.0,71.7016,71.9217,71.6339,71.7947,129574.0
2021-03-05 11:50:00,84.81,85.18,84.73,85.14,149926.0,71.7947,72.1079,71.727,72.0741,149926.0
2021-03-05 12:00:00,85.14,85.47,85.11,85.36,105119.0,72.0741,72.3534,72.0487,72.2603,105119.0
2021-03-05 12:10:00,85.38,85.45,85.26,85.39,92196.0,72.2773,72.3365,72.1757,72.2857,92196.0
2021-03-05 12:20:00,85.41,85.58,85.36,85.54,102231.0,72.3027,72.4466,72.2603,72.4127,102231.0
2021-03-05 12:30:00,85.54,85.64,85.49,85.62,107321.0,72.4127,72.4974,72.3704,72.4804,107321.0
2021-03-05 12:40:00,85.62,85.8,85.56,85.78,109119.0,72.4804,72.6328,72.4296,72.6159,109119.0
2021-03-05 12:50:00,85.77,85.89,85.67,85.76,67247.0,72.6074,72.709,72.5228,72.5989,67247.0
2021-03-05 13:00:00,85.77,85.87,85.63,85.82,92887.0,72.6074,72.6921,72.4889,72.6497,92887.0
2021-03-05 13:10:00,85.81,85.96,85.64,85.94,134748.0,72.6413,72.7682,72.4974,72.7513,134748.0
2021-03-05 13:20:00,85.93,86.03,85.89,86.01,116341.0,72.7429,72.8275,72.709,72.8106,116341.0
2021-03-05 13:30:00,86.05,86.15,85.99,86.15,105738.0,72.8444,72.9291,72.7936,72.9291,105738.0
2021-03-05 13:40:00,86.15,86.33,86.15,86.31,94823.0,72.9291,73.0815,72.9291,73.0645,94823.0
2021-03-05 13:50:00,86.3,86.44,86.3,86.43,81497.0,73.0561,73.1746,73.0561,73.1661,81497.0
2021-03-05 14:00:00,86.44,86.52,86.21,86.29,115764.0,73.1746,73.2423,72.9799,73.0476,115764.0
2021-03-05 14:10:00,86.28,86.45,86.21,86.28,102373.0,73.0391,73.1831,72.9799,73.0391,102373.0
2021-03-05 14:20:00,86.29,86.58,86.28,86.49,188803.0,73.0476,73.2931,73.0391,73.2169,188803.0
2021-03-05 14:30:00,86.5,86.64,86.46,86.59,276017.0,73.2254,73.3439,73.1915,73.3016,276017.0
2021-03-05 14:40:00,86.6,86.6,86.45,86.53,249504.0,73.31,73.31,73.1831,73.2508,249504.0
2021-03-05 14:50:00,86.53,86.74,86.48,86.7,116154.0,73.2508,73.4285,73.2084,73.3947,116154.0
2021-03-05 15:00:00,86.69,86.7,86.56,86.58,150379.0,73.3862,73.3947,73.2762,73.2931,150379.0
2021-03-05 15:10:00,86.58,86.81,86.56,86.73,120896.0,73.2931,73.4878,73.2762,73.4201,120896.0
2021-03-05 15:20:00,86.73,86.9,86.72,86.74,108114.0,73.4201,73.564,73.4116,73.4285,108114.0
2021-03-05 15:30:00,86.75,86.96,86.66,86.92,157556.0,73.437,73.6148,73.3608,73.5809,157556.0
2021-03-05 15:40:00,86.91,87.04,86.79,87.04,111013.0,73.5725,73.6825,73.4709,73.6825,111013.0
2021-03-05 15:50:00,87.06,87.16,86.77,86.9,365256.0,73.6994,73.7841,73.4539,73.564,365256.0
2021-03-08 09:30:00,87.23,87.26,86.59,87.17,273838.0,73.8433,73.8687,73.3016,73.7926,273838.0
2021-03-08 09:40:00,87.2,87.4,86.91,86.92,138874.0,73.818,73.9873,73.5725,73.5809,138874.0
2021-03-08 09:50:00,86.92,87.57,86.83,87.07,151569.0,73.5809,74.1312,73.5047,73.7079,151569.0
2021-03-08 10:00:00,87.12,87.37,86.96,87.37,145466.0,73.7502,73.9619,73.6148,73.9619,145466.0
2021-03-08 10:10:00,87.39,87.72,87.23,87.61,61065.0,73.9788,74.2582,73.8433,74.165,61065.0
2021-03-08 10:20:00,87.66,87.91,87.52,87.88,89055.0,74.2074,74.419,74.0888,74.3936,89055.0
2021-03-08 10:30:00,87.88,87.99,87.75,87.93,75497.0,74.3936,74.4867,74.2835,74.4359,75497.0
2021-03-08 10:40:00,87.92,88.19,87.87,88.14,70855.0,74.4275,74.656,74.3851,74.6137,70855.0
2021-03-08 10:50:00,88.12,88.21,87.95,88.06,119944.0,74.5968,74.673,74.4529,74.546,119944.0
2021-03-08 11:00:00,88.06,88.27,87.97,88.09,46964.0,74.546,74.7237,74.4698,74.5714,46964.0
2021-03-08 11:10:00,88.08,88.16,87.98,88.14,44739.0,74.5629,74.6306,74.4783,74.6137,44739.0
2021-03-08 11:20:00,88.14,88.26,88.12,88.18,118042.0,74.6137,74.7153,74.5968,74.6476,118042.0
2021-03-08 11:30:00,88.18,88.18,87.78,87.82,73567.0,74.6476,74.6476,74.3089,74.3428,73567.0
2021-03-08 11:40:00,87.83,88.07,87.83,88.06,40530.0,74.3513,74.5544,74.3513,74.546,40530.0
2021-03-08 11:50:00,88.05,88.16,87.82,87.82,61387.0,74.5375,74.6306,74.3428,74.3428,61387.0
2021-03-08 12:00:00,87.83,87.98,87.81,87.98,223241.0,74.3513,74.4783,74.3343,74.4783,223241.0
2021-03-08 12:10:00,87.97,88.19,87.96,88.12,74821.0,74.4698,74.656,74.4613,74.5968,74821.0
2021-03-08 12:20:00,88.12,88.26,88.1,88.24,63648.0,74.5968,74.7153,74.5798,74.6983,63648.0
2021-03-08 12:30:00,88.25,88.38,88.18,88.34,122983.0,74.7068,74.8169,74.6476,74.783,122983.0
2021-03-08 12:40:00,88.35,88.4,88.31,88.35,83449.0,74.7915,74.8338,74.7576,74.7915,83449.0
2021-03-08 12:50:00,88.37,88.46,88.33,88.34,43668.0,74.8084,74.8846,74.7745,74.783,43668.0
2021-03-08 13:00:00,88.35,88.48,88.35,88.47,34077.0,74.7915,74.9015,74.7915,74.8931,34077.0
2021-03-08 13:10:00,88.47,88.49,88.35,88.47,48903.0,74.8931,74.91,74.7915,74.8931,48903.0
2021-03-08 13:20:00,88.46,88.48,88.38,88.39,45277.0,74.8846,74.9015,74.8169,74.8253,45277.0
2021-03-08 13:30:00,88.4,88.46,88.33,88.35,35173.0,74.8338,74.8846,74.7745,74.7915,35173.0
2021-03-08 13:40:00,88.34,88.35,88.04,88.08,51456.0,74.783,74.7915,74.529,74.5629,51456.0
2021-03-08 13:50:00,88.1,88.1,87.9,87.94,155781.0,74.5798,74.5798,74.4105,74.4444,155781.0
2021-03-08 14:00:00,87.93,88.29,87.92,88.27,148685.0,74.4359,74.7407,74.4275,74.7237,148685.0
2021-03-08 14:10:00,88.26,88.48,88.25,88.38,58089.0,74.7153,74.9015,74.7068,74.8169,58089.0
2021-03-08 14:20:00,88.39,88.52,88.31,88.46,74269.0,74.8253,74.9354,74.7576,74.8846,74269.0
2021-03-08 14:30:00,88.46,88.53,88.35,88.35,64788.0,74.8846,74.9438,74.7915,74.7915,64788.0
2021-03-08 14:40:00,88.34,88.37,88.06,88.16,70188.0,74.783,74.8084,74.546,74.6306,70188.0
2021-03-08 14:50:00,88.16,88.42,88.13,88.4,71363.0,74.6306,74.8507,74.6052,74.8338,71363.0
2021-03-08 15:00:00,88.4,88.4,88.04,88.07,101362.0,74.8338,74.8338,74.529,74.5544,101362.0
2021-03-08 15:10:00,88.08,88.19,87.96,88.03,186034.0,74.5629,74.656,74.4613,74.5206,186034.0
2021-03-08 15:20:00,88.03,88.17,87.99,88.05,173806.0,74.5206,74.6391,74.4867,74.5375,173806.0
2021-03-08 15:30:00,88.05,88.16,87.97,87.97,172789.0,74.5375,74.6306,74.4698,74.4698,172789.0
2021-03-08 15:40:00,87.95,88.01,87.79,87.92,203534.0,74.4529,74.5036,74.3174,74.4275,203534.0
2021-03-08 15:50:00,87.96,88.0,87.6,87.61,280374.0,74.4613,74.4952,74.1566,74.165,280374.0
2021-03-09 09:30:00,88.07,88.56,88.07,88.19,198601.0,74.5544,74.9692,74.5544,74.656,198601.0
2021-03-09 09:40:00,88.18,88.68,88.13,88.51,213011.0,74.6476,75.0708,74.6052,74.9269,213011.0
2021-03-09 09:50:00,88.53,88.76,88.49,88.51,215989.0,74.9438,75.1385,74.91,74.9269,215989.0
2021-03-09 10:00:00,88.5,88.83,88.43,88.55,163346.0,74.9184,75.1978,74.8592,74.9608,163346.0
2021-03-09 10:10:00,88.54,88.6,88.28,88.59,80208.0,74.9523,75.0031,74.7322,74.9946,80208.0
2021-03-09 10:20:00,88.6,88.63,88.45,88.5,53015.0,75.0031,75.0285,74.8761,74.9184,53015.0
2021-03-09 10:30:00,88.52,88.87,88.49,88.83,204587.0,74.9354,75.2317,74.91,75.1978,204587.0
2021-03-09 10:40:00,88.83,88.84,88.61,88.66,96708.0,75.1978,75.2063,75.0116,75.0539,96708.0
2021-03-09 10:50:00,88.66,88.67,88.42,88.59,76195.0,75.0539,75.0624,74.8507,74.9946,76195.0
2021-03-09 11:00:00,88.57,88.71,88.48,88.64,119554.0,74.9777,75.0962,74.9015,75.037,119554.0
2021-03-09 11:10:00,88.64,88.67,88.39,88.46,63685.0,75.037,75.0624,74.8253,74.8846,63685.0
2021-03-09 11:20:00,88.47,88.48,88.34,88.35,64224.0,74.8931,74.9015,74.783,74.7915,64224.0
2021-03-09 11:30:00,88.34,88.38,88.17,88.3,234036.0,74.783,74.8169,74.6391,74.7491,234036.0
2021-03-09 11:40:00,88.28,88.4,88.28,88.3,40114.0,74.7322,74.8338,74.7322,74.7491,40114.0
2021-03-09 11:50:00,88.3,88.37,88.26,88.33,43492.0,74.7491,74.8084,74.7153,74.7745,43492.0
2021-03-09 12:00:00,88.34,88.41,88.25,88.3,40814.0,74.783,74.8423,74.7068,74.7491,40814.0
2021-03-09 12:10:00,88.3,88.49,88.28,88.44,68190.0,74.7491,74.91,74.7322,74.8677,68190.0
2021-03-09 12:20:00,88.45,88.58,88.44,88.55,26879.0,74.8761,74.9862,74.8677,74.9608,26879.0
2021-03-09 12:30:00,88.55,88.61,88.47,88.57,41373.0,74.9608,75.0116,74.8931,74.9777,41373.0
2021-03-09 12:40:00,88.58,88.66,88.54,88.6,41383.0,74.9862,75.0539,74.9523,75.0031,41383.0
2021-03-09 12:50:00,88.59,88.6,88.41,88.45,25606.0,74.9946,75.0031,74.8423,74.8761,25606.0
2021-03-09 13:00:00,88.47,88.57,88.45,88.52,54905.0,74.8931,74.9777,74.8761,74.9354,54905.0
2021-03-09 13:10:00,88.51,88.66,88.49,88.51,23176.0,74.9269,75.0539,74.91,74.9269,23176.0
2021-03-09 13:20:00,88.52,88.6,88.49,88.6,28426.0,74.9354,75.0031,74.91,75.0031,28426.0
2021-03-09 13:30:00,88.61,88.7,88.57,88.6,43377.0,75.0116,75.0878,74.9777,75.0031,43377.0
2021-03-09 13:40:00,88.6,88.72,88.57,88.69,55429.0,75.0031,75.1047,74.9777,75.0793,55429.0
2021-03-09 13:50:00,88.68,88.74,88.63,88.7,37250.0,75.0708,75.1216,75.0285,75.0878,37250.0
2021-03-09 14:00:00,88.7,88.77,88.68,88.77,48694.0,75.0878,75.147,75.0708,75.147,48694.0
2021-03-09 14:10:00,88.77,88.83,88.71,88.72,44830.0,75.147,75.1978,75.0962,75.1047,44830.0
2021-03-09 14:20:00,88.71,88.77,88.67,88.71,44188.0,75.0962,75.147,75.0624,75.0962,44188.0
2021-03-09 14:30:00,88.72,88.84,88.72,88.8,32292.0,75.1047,75.2063,75.1047,75.1724,32292.0
2021-03-09 14:40:00,88.79,88.81,88.61,88.62,41830.0,75.1639,75.1809,75.0116,75.02,41830.0
2021-03-09 14:50:00,88.63,88.66,88.57,88.61,42049.0,75.0285,75.0539,74.9777,75.0116,42049.0
2021-03-09 15:00:00,88.61,88.7,88.56,88.68,74072.0,75.0116,75.0878,74.9692,75.0708,74072.0
2021-03-09 15:10:00,88.69,88.73,88.52,88.52,42642.0,75.0793,75.1132,74.9354,74.9354,42642.0
2021-03-09 15:20:00,88.52,88.52,88.43,88.46,78520.0,74.9354,74.9354,74.8592,74.8846,78520.0
2021-03-09 15:30:00,88.46,88.48,88.32,88.45,102293.0,74.8846,74.9015,74.7661,74.8761,102293.0
2021-03-09 15:40:00,88.45,88.47,88.33,88.36,94628.0,74.8761,74.8931,74.7745,74.7999,94628.0
2021-03-09 15:50:00,88.37,88.37,88.16,88.19,231516.0,74.8084,74.8084,74.6306,74.656,231516.0
2021-03-10 09:30:00,88.43,88.53,88.15,88.4,301609.0,74.8592,74.9438,74.6222,74.8338,301609.0
2021-03-10 09:40:00,88.4,88.67,88.37,88.46,166976.0,74.8338,75.0624,74.8084,74.8846,166976.0
2021-03-10 09:50:00,88.48,88.82,88.45,88.79,148501.0,74.9015,75.1893,74.8761,75.1639,148501.0
2021-03-10 10:00:00,88.8,88.95,88.73,88.79,124609.0,75.1724,75.2994,75.1132,75.1639,124609.0
2021-03-10 10:10:00,88.78,88.79,88.42,88.45,94003.0,75.1555,75.1639,74.8507,74.8761,94003.0
2021-03-10 10:20:00,88.45,88.48,88.26,88.3,94313.0,74.8761,74.9015,74.7153,74.7491,94313.0
2021-03-10 10:30:00,88.29,88.53,88.26,88.41,100203.0,74.7407,74.9438,74.7153,74.8423,100203.0
2021-03-10 10:40:00,88.46,88.82,88.42,88.78,67702.0,74.8846,75.1893,74.8507,75.1555,67702.0
2021-03-10 10:50:00,88.78,88.86,88.56,88.57,74641.0,75.1555,75.2232,74.9692,74.9777,74641.0
2021-03-10 11:00:00,88.57,88.63,88.38,88.44,70711.0,74.9777,75.0285,74.8169,74.8677,70711.0
2021-03-10 11:10:00,88.41,88.53,88.39,88.52,53793.0,74.8423,74.9438,74.8253,74.9354,53793.0
2021-03-10 11:20:00,88.53,88.57,88.36,88.54,74723.0,74.9438,74.9777,74.7999,74.9523,74723.0
2021-03-10 11:30:00,88.53,88.72,88.52,88.61,68326.0,74.9438,75.1047,74.9354,75.0116,68326.0
2021-03-10 11:40:00,88.61,88.8,88.54,88.8,46031.0,75.0116,75.1724,74.9523,75.1724,46031.0
2021-03-10 11:50:00,88.8,88.87,88.65,88.68,44892.0,75.1724,75.2317,75.0454,75.0708,44892.0
2021-03-10 12:00:00,88.69,88.92,88.67,88.92,32790.0,75.0793,75.274,75.0624,75.274,32790.0
2021-03-10 12:10:00,88.92,89.06,88.92,88.95,30998.0,75.274,75.3925,75.274,75.2994,30998.0
2021-03-10 12:20:00,88.94,89.05,88.89,88.95,35951.0,75.2909,75.384,75.2486,75.2994,35951.0
2021-03-10 12:30:00,88.95,89.01,88.93,88.95,41058.0,75.2994,75.3502,75.2825,75.2994,41058.0
2021-03-10 12:40:00,88.95,89.13,88.94,89.06,33495.0,75.2994,75.4518,75.2909,75.3925,33495.0
2021-03-10 12:50:00,89.05,89.07,88.98,88.98,38145.0,75.384,75.401,75.3248,75.3248,38145.0
2021-03-10 13:00:00,88.99,89.17,88.7,89.16,100388.0,75.3333,75.4856,75.0878,75.4772,100388.0
2021-03-10 13:10:00,89.16,89.23,89.04,89.15,36980.0,75.4772,75.5364,75.3756,75.4687,36980.0
2021-03-10 13:20:00,89.14,89.22,89.11,89.14,37339.0,75.4602,75.528,75.4348,75.4602,37339.0
2021-03-10 13:30:00,89.16,89.21,89.09,89.2,19529.0,75.4772,75.5195,75.4179,75.511,19529.0
2021-03-10 13:40:00,89.2,89.3,89.13,89.23,35887.0,75.511,75.5957,75.4518,75.5364,35887.0
2021-03-10 13:50:00,89.23,89.32,89.22,89.25,29716.0,75.5364,75.6126,75.528,75.5534,29716.0
2021-03-10 14:00:00,89.25,89.39,89.22,89.37,45491.0,75.5534,75.6719,75.528,75.6549,45491.0
2021-03-10 14:10:00,89.38,89.49,89.36,89.47,39200.0,75.6634,75.7565,75.6465,75.7396,39200.0
2021-03-10 14:20:00,89.47,89.52,89.36,89.42,55081.0,75.7396,75.7819,75.6465,75.6973,55081.0
2021-03-10 14:30:00,89.44,89.57,89.43,89.54,29795.0,75.7142,75.8242,75.7057,75.7988,29795.0
2021-03-10 14:40:00,89.56,89.63,89.48,89.6,70423.0,75.8158,75.875,75.7481,75.8496,70423.0
2021-03-10 14:50:00,89.61,89.61,89.37,89.4,99025.0,75.8581,75.8581,75.6549,75.6803,99025.0
2021-03-10 15:00:00,89.39,89.41,89.19,89.22,76914.0,75.6719,75.6888,75.5026,75.528,76914.0
2021-03-10 15:10:00,89.22,89.28,89.17,89.19,57269.0,75.528,75.5787,75.4856,75.5026,57269.0
2021-03-10 15:20:00,89.2,89.35,89.2,89.26,45930.0,75.511,75.638,75.511,75.5618,45930.0
2021-03-10 15:30:00,89.26,89.28,89.1,89.11,72879.0,75.5618,75.5787,75.4264,75.4348,72879.0
2021-03-10 15:40:00,89.1,89.21,89.07,89.19,80032.0,75.4264,75.5195,75.401,75.5026,80032.0
2021-03-10 15:50:00,89.21,89.24,89.08,89.12,140459.0,75.5195,75.5449,75.4094,75.4433,140459.0
2021-03-11 09:30:00,89.51,89.7,89.15,89.39,264609.0,75.7735,75.9343,75.4687,75.6719,264609.0
2021-03-11 09:40:00,89.39,89.64,89.27,89.63,136339.0,75.6719,75.8835,75.5703,75.875,136339.0
2021-03-11 09:50:00,89.64,89.94,89.61,89.91,124242.0,75.8835,76.1375,75.8581,76.1121,124242.0
2021-03-11 10:00:00,89.88,89.88,89.61,89.61,68128.0,76.0867,76.0867,75.8581,75.8581,68128.0
2021-03-11 10:10:00,89.62,89.7,89.53,89.66,62218.0,75.8666,75.9343,75.7904,75.9004,62218.0
2021-03-11 10:20:00,89.65,89.89,89.64,89.88,33789.0,75.892,76.0951,75.8835,76.0867,33789.0
2021-03-11 10:30:00,89.89,89.99,89.72,89.98,46116.0,76.0951,76.1798,75.9512,76.1713,46116.0
2021-03-11 10:40:00,89.99,90.08,89.9,90.03,142852.0,76.1798,76.256,76.1036,76.2136,142852.0
2021-03-11 10:50:00,90.02,90.23,90.0,90.15,201595.0,76.2052,76.383,76.1883,76.3152,201595.0
2021-03-11 11:00:00,90.14,90.28,90.09,90.11,93982.0,76.3068,76.4253,76.2644,76.2814,93982.0
2021-03-11 11:10:00,90.11,90.43,90.11,90.42,40575.0,76.2814,76.5523,76.2814,76.5438,40575.0
2021-03-11 11:20:00,90.42,90.43,90.34,90.38,52441.0,76.5438,76.5523,76.4761,76.5099,52441.0
2021-03-11 11:30:00,90.39,90.45,90.33,90.4,43700.0,76.5184,76.5692,76.4676,76.5269,43700.0
2021-03-11 11:40:00,90.4,90.41,90.28,90.3,45406.0,76.5269,76.5353,76.4253,76.4422,45406.0
2021-03-11 11:50:00,90.3,90.36,90.24,90.3,53204.0,76.4422,76.493,76.3914,76.4422,53204.0
2021-03-11 12:00:00,90.33,90.45,90.29,90.44,51193.0,76.4676,76.5692,76.4337,76.5607,51193.0
2021-03-11 12:10:00,90.44,90.48,90.36,90.36,46551.0,76.5607,76.5946,76.493,76.493,46551.0
2021-03-11 12:20:00,90.33,90.39,90.28,90.37,25826.0,76.4676,76.5184,76.4253,76.5015,25826.0
2021-03-11 12:30:00,90.37,90.45,90.33,90.43,23247.0,76.5015,76.5692,76.4676,76.5523,23247.0
2021-03-11 12:40:00,90.42,90.46,90.35,90.39,33919.0,76.5438,76.5777,76.4845,76.5184,33919.0
2021-03-11 12:50:00,90.41,90.54,90.39,90.53,28955.0,76.5353,76.6454,76.5184,76.6369,28955.0
2021-03-11 13:00:00,90.53,90.63,90.52,90.57,44409.0,76.6369,76.7216,76.6285,76.6708,44409.0
2021-03-11 13:10:00,90.58,90.59,90.51,90.56,22477.0,76.6792,76.6877,76.62,76.6623,22477.0
2021-03-11 13:20:00,90.56,90.58,90.42,90.43,26288.0,76.6623,76.6792,76.5438,76.5523,26288.0
2021-03-11 13:30:00,90.45,90.49,90.38,90.48,19444.0,76.5692,76.6031,76.5099,76.5946,19444.0
2021-03-11 13:40:00,90.49,90.55,90.44,90.49,28369.0,76.6031,76.6538,76.5607,76.6031,28369.0
2021-03-11 13:50:00,90.49,90.51,90.41,90.41,35346.0,76.6031,76.62,76.5353,76.5353,35346.0
2021-03-11 14:00:00,90.42,90.61,90.42,90.55,40484.0,76.5438,76.7046,76.5438,76.6538,40484.0
2021-03-11 14:10:00,90.55,90.58,90.47,90.48,81246.0,76.6538,76.6792,76.5861,76.5946,81246.0
2021-03-11 14:20:00,90.47,90.57,90.45,90.51,26326.0,76.5861,76.6708,76.5692,76.62,26326.0
2021-03-11 14:30:00,90.52,90.56,90.46,90.46,66198.0,76.6285,76.6623,76.5777,76.5777,66198.0
2021-03-11 14:40:00,90.44,90.5,90.23,90.23,72534.0,76.5607,76.6115,76.383,76.383,72534.0
2021-03-11 14:50:00,90.23,90.27,90.15,90.17,77545.0,76.383,76.4168,76.3152,76.3322,77545.0
2021-03-11 15:00:00,90.15,90.19,90.12,90.18,89826.0,76.3152,76.3491,76.2898,76.3406,89826.0
2021-03-11 15:10:00,90.17,90.22,90.11,90.18,150376.0,76.3322,76.3745,76.2814,76.3406,150376.0
2021-03-11 15:20:00,90.18,90.23,90.11,90.16,93154.0,76.3406,76.383,76.2814,76.3237,93154.0
2021-03-11 15:30:00,90.15,90.16,90.04,90.14,108426.0,76.3152,76.3237,76.2221,76.3068,108426.0
2021-03-11 15:40:00,90.14,90.19,90.07,90.08,196851.0,76.3068,76.3491,76.2475,76.256,196851.0
2021-03-11 15:50:00,90.07,90.16,90.04,90.1,449426.0,76.2475,76.3237,76.2221,76.2729,449426.0
2021-03-12 09:30:00,90.07,90.47,90.03,90.35,223746.0,76.2475,76.5861,76.2136,76.4845,223746.0
2021-03-12 09:40:00,90.33,90.52,90.31,90.45,111275.0,76.4676,76.6285,76.4507,76.5692,111275.0
2021-03-12 09:50:00,90.42,90.61,90.36,90.51,90756.0,76.5438,76.7046,76.493,76.62,90756.0
2021-03-12 10:00:00,90.51,90.58,90.44,90.55,57904.0,76.62,76.6792,76.5607,76.6538,57904.0
2021-03-12 10:10:00,90.55,90.56,90.33,90.38,58055.0,76.6538,76.6623,76.4676,76.5099,58055.0
2021-03-12 10:20:00,90.37,90.41,90.3,90.36,60379.0,76.5015,76.5353,76.4422,76.493,60379.0
2021-03-12 10:30:00,90.35,90.4,90.26,90.32,37881.0,76.4845,76.5269,76.4084,76.4591,37881.0
2021-03-12 10:40:00,90.33,90.53,90.31,90.46,49736.0,76.4676,76.6369,76.4507,76.5777,49736.0
2021-03-12 10:50:00,90.48,90.64,90.43,90.59,82989.0,76.5946,76.73,76.5523,76.6877,82989.0
2021-03-12 11:00:00,90.57,90.71,90.47,90.69,97266.0,76.6708,76.7893,76.5861,76.7724,97266.0
2021-03-12 11:10:00,90.7,90.78,90.59,90.59,66110.0,76.7808,76.8486,76.6877,76.6877,66110.0
2021-03-12 11:20:00,90.59,90.72,90.59,90.68,30747.0,76.6877,76.7978,76.6877,76.7639,30747.0
2021-03-12 11:30:00,90.68,90.69,90.56,90.58,33992.0,76.7639,76.7724,76.6623,76.6792,33992.0
2021-03-12 11:40:00,90.58,90.73,90.57,90.73,30230.0,76.6792,76.8062,76.6708,76.8062,30230.0
2021-03-12 11:50:00,90.73,90.74,90.61,90.64,32928.0,76.8062,76.8147,76.7046,76.73,32928.0
2021-03-12 12:00:00,90.63,90.64,90.52,90.59,48808.0,76.7216,76.73,76.6285,76.6877,48808.0
2021-03-12 12:10:00,90.59,90.7,90.57,90.69,28706.0,76.6877,76.7808,76.6708,76.7724,28706.0
2021-03-12 12:20:00,90.7,90.7,90.6,90.7,30427.0,76.7808,76.7808,76.6962,76.7808,30427.0
2021-03-12 12:30:00,90.7,90.78,90.68,90.78,27442.0,76.7808,76.8486,76.7639,76.8486,27442.0
2021-03-12 12:40:00,90.77,90.79,90.7,90.77,26762.0,76.8401,76.857,76.7808,76.8401,26762.0
2021-03-12 12:50:00,90.76,90.77,90.69,90.72,32686.0,76.8316,76.8401,76.7724,76.7978,32686.0
2021-03-12 13:00:00,90.72,90.8,90.64,90.75,31365.0,76.7978,76.8655,76.73,76.8232,31365.0
2021-03-12 13:10:00,90.74,90.76,90.72,90.76,60232.0,76.8147,76.8316,76.7978,76.8316,60232.0
2021-03-12 13:20:00,90.76,90.79,90.69,90.79,58258.0,76.8316,76.857,76.7724,76.857,58258.0
2021-03-12 13:30:00,90.8,90.86,90.76,90.81,34987.0,76.8655,76.9163,76.8316,76.8739,34987.0
2021-03-12 13:40:00,90.82,90.85,90.75,90.76,103584.0,76.8824,76.9078,76.8232,76.8316,103584.0
2021-03-12 13:50:00,90.76,90.82,90.75,90.81,31510.0,76.8316,76.8824,76.8232,76.8739,31510.0
2021-03-12 14:00:00,90.81,90.88,90.76,90.77,43364.0,76.8739,76.9332,76.8316,76.8401,43364.0
2021-03-12 14:10:00,90.76,90.79,90.68,90.74,51958.0,76.8316,76.857,76.7639,76.8147,51958.0
2021-03-12 14:20:00,90.73,90.8,90.66,90.78,39968.0,76.8062,76.8655,76.747,76.8486,39968.0
2021-03-12 14:30:00,90.78,90.83,90.68,90.7,34620.0,76.8486,76.8909,76.7639,76.7808,34620.0
2021-03-12 14:40:00,90.7,90.72,90.62,90.63,29657.0,76.7808,76.7978,76.7131,76.7216,29657.0
2021-03-12 14:50:00,90.62,90.78,90.61,90.74,157864.0,76.7131,76.8486,76.7046,76.8147,157864.0
2021-03-12 15:00:00,90.74,90.83,90.72,90.82,154813.0,76.8147,76.8909,76.7978,76.8824,154813.0
2021-03-12 15:10:00,90.83,90.9,90.73,90.9,50901.0,76.8909,76.9501,76.8062,76.9501,50901.0
2021-03-12 15:20:00,90.9,91.0,90.86,91.0,71246.0,76.9501,77.0348,76.9163,77.0348,71246.0
2021-03-12 15:30:00,91.0,91.27,90.99,91.27,82741.0,77.0348,77.2634,77.0263,77.2634,82741.0
2021-03-12 15:40:00,91.27,91.4,91.27,91.36,139033.0,77.2634,77.3734,77.2634,77.3395,139033.0
2021-03-12 15:50:00,91.36,91.66,91.36,91.62,264572.0,77.3395,77.5935,77.3395,77.5596,264572.0
2021-03-15 09:30:00,91.83,92.03,91.64,91.98,213901.0,77.7374,77.9067,77.5766,77.8644,213901.0
2021-03-15 09:40:00,91.97,92.03,91.76,91.77,95685.0,77.8559,77.9067,77.6782,77.6866,95685.0
2021-03-15 09:50:00,91.75,91.75,91.4,91.45,91476.0,77.6697,77.6697,77.3734,77.4157,91476.0
2021-03-15 10:00:00,91.45,91.54,91.36,91.48,80465.0,77.4157,77.4919,77.3395,77.4411,80465.0
2021-03-15 10:10:00,91.48,91.73,91.48,91.73,62301.0,77.4411,77.6528,77.4411,77.6528,62301.0
2021-03-15 10:20:00,91.72,91.96,91.67,91.96,63767.0,77.6443,77.8475,77.602,77.8475,63767.0
2021-03-15 10:30:00,91.96,92.01,91.86,91.97,75547.0,77.8475,77.8898,77.7628,77.8559,75547.0
2021-03-15 10:40:00,91.97,92.05,91.9,92.04,61721.0,77.8559,77.9237,77.7967,77.9152,61721.0
2021-03-15 10:50:00,92.03,92.15,91.95,92.08,69914.0,77.9067,78.0083,77.839,77.949,69914.0
2021-03-15 11:00:00,92.07,92.19,92.02,92.16,59177.0,77.9406,78.0422,77.8983,78.0168,59177.0
2021-03-15 11:10:00,92.15,92.32,92.13,92.2,56974.0,78.0083,78.1522,77.9914,78.0506,56974.0
2021-03-15 11:20:00,92.19,92.32,92.16,92.29,67604.0,78.0422,78.1522,78.0168,78.1268,67604.0
2021-03-15 11:30:00,92.3,92.3,92.13,92.18,71501.0,78.1353,78.1353,77.9914,78.0337,71501.0
2021-03-15 11:40:00,92.18,92.33,92.16,92.26,35540.0,78.0337,78.1607,78.0168,78.1014,35540.0
2021-03-15 11:50:00,92.27,92.52,92.26,92.4,59472.0,78.1099,78.3215,78.1014,78.2199,59472.0
2021-03-15 12:00:00,92.38,92.49,92.38,92.49,32524.0,78.203,78.2961,78.203,78.2961,32524.0
2021-03-15 12:10:00,92.5,92.6,92.48,92.59,58232.0,78.3046,78.3892,78.2877,78.3808,58232.0
2021-03-15 12:20:00,92.6,92.71,92.58,92.65,42593.0,78.3892,78.4824,78.3723,78.4316,42593.0
2021-03-15 12:30:00,92.65,92.8,92.65,92.8,145945.0,78.4316,78.5586,78.4316,78.5586,145945.0
2021-03-15 12:40:00,92.8,93.07,92.79,93.04,110603.0,78.5586,78.7871,78.5501,78.7617,110603.0
2021-03-15 12:50:00,93.05,93.08,92.91,93.08,111230.0,78.7702,78.7956,78.6517,78.7956,111230.0
2021-03-15 13:00:00,93.08,93.11,93.04,93.06,215490.0,78.7956,78.821,78.7617,78.7787,215490.0
2021-03-15 13:10:00,93.07,93.2,93.06,93.2,112348.0,78.7871,78.8972,78.7787,78.8972,112348.0
2021-03-15 13:20:00,93.2,93.2,93.13,93.16,42236.0,78.8972,78.8972,78.8379,78.8633,42236.0
2021-03-15 13:30:00,93.14,93.2,93.05,93.07,38988.0,78.8464,78.8972,78.7702,78.7871,38988.0
2021-03-15 13:40:00,93.06,93.11,93.03,93.05,77600.0,78.7787,78.821,78.7533,78.7702,77600.0
2021-03-15 13:50:00,93.04,93.14,93.0,93.05,46650.0,78.7617,78.8464,78.7279,78.7702,46650.0
2021-03-15 14:00:00,93.04,93.14,93.01,93.14,52232.0,78.7617,78.8464,78.7363,78.8464,52232.0
2021-03-15 14:10:00,93.13,93.14,93.03,93.04,58807.0,78.8379,78.8464,78.7533,78.7617,58807.0
2021-03-15 14:20:00,93.05,93.12,93.01,93.07,53954.0,78.7702,78.8294,78.7363,78.7871,53954.0
2021-03-15 14:30:00,93.07,93.1,93.0,93.07,68167.0,78.7871,78.8125,78.7279,78.7871,68167.0
2021-03-15 14:40:00,93.06,93.09,92.91,92.93,248755.0,78.7787,78.8041,78.6517,78.6686,248755.0
2021-03-15 14:50:00,92.93,92.94,92.78,92.8,49531.0,78.6686,78.6771,78.5416,78.5586,49531.0
2021-03-15 15:00:00,92.79,92.83,92.65,92.78,61099.0,78.5501,78.584,78.4316,78.5416,61099.0
2021-03-15 15:10:00,92.78,92.85,92.72,92.73,114652.0,78.5416,78.6009,78.4908,78.4993,114652.0
2021-03-15 15:20:00,92.73,92.91,92.72,92.83,372428.0,78.4993,78.6517,78.4908,78.584,372428.0
2021-03-15 15:30:00,92.83,92.83,92.42,92.5,169940.0,78.584,78.584,78.2369,78.3046,169940.0
2021-03-15 15:40:00,92.51,92.73,92.45,92.69,202765.0,78.3131,78.4993,78.2623,78.4654,202765.0
2021-03-15 15:50:00,92.7,93.0,92.69,92.99,358625.0,78.4739,78.7279,78.4654,78.7194,358625.0
2021-03-16 09:30:00,93.04,93.12,92.67,92.87,170973.0,78.7617,78.8294,78.4485,78.6178,170973.0
2021-03-16 09:40:00,92.85,93.14,92.81,93.11,56336.0,78.6009,78.8464,78.567,78.821,56336.0
2021-03-16 09:50:00,93.13,93.2,93.04,93.1,74646.0,78.8379,78.8972,78.7617,78.8125,74646.0
2021-03-16 10:00:00,93.08,93.1,92.78,92.89,65385.0,78.7956,78.8125,78.5416,78.6347,65385.0
2021-03-16 10:10:00,92.88,93.04,92.85,92.98,47393.0,78.6263,78.7617,78.6009,78.7109,47393.0
2021-03-16 10:20:00,92.98,93.06,92.91,92.98,63953.0,78.7109,78.7787,78.6517,78.7109,63953.0
2021-03-16 10:30:00,93.01,93.05,92.9,92.91,39244.0,78.7363,78.7702,78.6432,78.6517,39244.0
2021-03-16 10:40:00,92.89,92.93,92.76,92.79,36441.0,78.6347,78.6686,78.5247,78.5501,36441.0
2021-03-16 10:50:00,92.79,92.89,92.71,92.85,167814.0,78.5501,78.6347,78.4824,78.6009,167814.0
2021-03-16 11:00:00,92.85,92.87,92.57,92.66,63641.0,78.6009,78.6178,78.3639,78.44,63641.0
2021-03-16 11:10:00,92.65,92.72,92.55,92.61,67482.0,78.4316,78.4908,78.3469,78.3977,67482.0
2021-03-16 11:20:00,92.6,92.68,92.48,92.68,50659.0,78.3892,78.457,78.2877,78.457,50659.0
2021-03-16 11:30:00,92.71,92.71,92.44,92.44,54785.0,78.4824,78.4824,78.2538,78.2538,54785.0
2021-03-16 11:40:00,92.45,92.47,92.33,92.43,87425.0,78.2623,78.2792,78.1607,78.2453,87425.0
2021-03-16 11:50:00,92.42,92.56,92.42,92.54,43544.0,78.2369,78.3554,78.2369,78.3385,43544.0
2021-03-16 12:00:00,92.54,92.54,92.41,92.48,44340.0,78.3385,78.3385,78.2284,78.2877,44340.0
2021-03-16 12:10:00,92.47,92.47,92.2,92.21,97426.0,78.2792,78.2792,78.0506,78.0591,97426.0
2021-03-16 12:20:00,92.21,92.38,92.21,92.35,49886.0,78.0591,78.203,78.0591,78.1776,49886.0
2021-03-16 12:30:00,92.35,92.53,92.35,92.53,31746.0,78.1776,78.33,78.1776,78.33,31746.0
2021-03-16 12:40:00,92.53,92.56,92.48,92.49,27835.0,78.33,78.3554,78.2877,78.2961,27835.0
2021-03-16 12:50:00,92.48,92.62,92.46,92.59,39232.0,78.2877,78.4062,78.2707,78.3808,39232.0
2021-03-16 13:00:00,92.6,92.62,92.5,92.58,68496.0,78.3892,78.4062,78.3046,78.3723,68496.0
2021-03-16 13:10:00,92.59,92.66,92.54,92.56,26092.0,78.3808,78.44,78.3385,78.3554,26092.0
2021-03-16 13:20:00,92.57,92.68,92.52,92.63,67632.0,78.3639,78.457,78.3215,78.4146,67632.0
2021-03-16 13:30:00,92.63,92.67,92.46,92.48,65993.0,78.4146,78.4485,78.2707,78.2877,65993.0
2021-03-16 13:40:00,92.48,92.57,92.47,92.55,47561.0,78.2877,78.3639,78.2792,78.3469,47561.0
2021-03-16 13:50:00,92.55,92.57,92.45,92.46,43992.0,78.3469,78.3639,78.2623,78.2707,43992.0
2021-03-16 14:00:00,92.46,92.56,92.41,92.51,42971.0,78.2707,78.3554,78.2284,78.3131,42971.0
2021-03-16 14:10:00,92.51,92.54,92.48,92.49,41912.0,78.3131,78.3385,78.2877,78.2961,41912.0
2021-03-16 14:20:00,92.49,92.49,92.34,92.45,46272.0,78.2961,78.2961,78.1691,78.2623,46272.0
2021-03-16 14:30:00,92.44,92.58,92.38,92.45,43767.0,78.2538,78.3723,78.203,78.2623,43767.0
2021-03-16 14:40:00,92.44,92.59,92.42,92.56,47251.0,78.2538,78.3808,78.2369,78.3554,47251.0
2021-03-16 14:50:00,92.58,92.77,92.58,92.64,52789.0,78.3723,78.5332,78.3723,78.4231,52789.0
2021-03-16 15:00:00,92.62,92.7,92.48,92.65,99012.0,78.4062,78.4739,78.2877,78.4316,99012.0
2021-03-16 15:10:00,92.65,92.73,92.62,92.69,54480.0,78.4316,78.4993,78.4062,78.4654,54480.0
2021-03-16 15:20:00,92.7,92.72,92.56,92.56,76486.0,78.4739,78.4908,78.3554,78.3554,76486.0
2021-03-16 15:30:00,92.56,92.83,92.46,92.81,98183.0,78.3554,78.584,78.2707,78.567,98183.0
2021-03-16 15:40:00,92.81,92.87,92.62,92.62,102202.0,78.567,78.6178,78.4062,78.4062,102202.0
2021-03-16 15:50:00,92.62,92.75,92.57,92.58,247301.0,78.4062,78.5162,78.3639,78.3723,247301.0
2021-03-17 09:30:00,92.43,92.53,92.02,92.22,186321.0,78.2453,78.33,77.8983,78.0676,186321.0
2021-03-17 09:40:00,92.22,92.43,92.19,92.37,143490.0,78.0676,78.2453,78.0422,78.1945,143490.0
2021-03-17 09:50:00,92.37,92.39,92.19,92.25,86724.0,78.1945,78.2115,78.0422,78.093,86724.0
2021-03-17 10:00:00,92.22,92.22,91.94,92.09,43487.0,78.0676,78.0676,77.8305,77.9575,43487.0
2021-03-17 10:10:00,92.1,92.14,91.76,91.76,40062.0,77.966,77.9998,77.6782,77.6782,40062.0
2021-03-17 10:20:00,91.77,91.89,91.64,91.89,105495.0,77.6866,77.7882,77.5766,77.7882,105495.0
2021-03-17 10:30:00,91.86,91.93,91.68,91.8,56613.0,77.7628,77.8221,77.6104,77.712,56613.0
2021-03-17 10:40:00,91.75,91.87,91.63,91.72,35668.0,77.6697,77.7713,77.5681,77.6443,35668.0
2021-03-17 10:50:00,91.72,91.81,91.58,91.6,41759.0,77.6443,77.7205,77.5258,77.5427,41759.0
2021-03-17 11:00:00,91.6,91.78,91.57,91.78,36120.0,77.5427,77.6951,77.5173,77.6951,36120.0
2021-03-17 11:10:00,91.78,91.81,91.67,91.77,50902.0,77.6951,77.7205,77.602,77.6866,50902.0
2021-03-17 11:20:00,91.77,92.04,91.73,92.03,42821.0,77.6866,77.9152,77.6528,77.9067,42821.0
2021-03-17 11:30:00,92.01,92.04,91.94,92.04,43736.0,77.8898,77.9152,77.8305,77.9152,43736.0
2021-03-17 11:40:00,92.03,92.08,91.89,91.91,20171.0,77.9067,77.949,77.7882,77.8051,20171.0
2021-03-17 11:50:00,91.9,91.95,91.84,91.94,39070.0,77.7967,77.839,77.7459,77.8305,39070.0
2021-03-17 12:00:00,91.92,92.11,91.9,92.09,24349.0,77.8136,77.9744,77.7967,77.9575,24349.0
2021-03-17 12:10:00,92.1,92.12,91.98,91.99,48804.0,77.966,77.9829,77.8644,77.8729,48804.0
2021-03-17 12:20:00,91.98,92.0,91.89,91.9,93679.0,77.8644,77.8813,77.7882,77.7967,93679.0
2021-03-17 12:30:00,91.9,91.97,91.83,91.96,36067.0,77.7967,77.8559,77.7374,77.8475,36067.0
2021-03-17 12:40:00,91.95,92.0,91.93,91.99,27002.0,77.839,77.8813,77.8221,77.8729,27002.0
2021-03-17 12:50:00,92.0,92.03,91.92,91.98,42989.0,77.8813,77.9067,77.8136,77.8644,42989.0
2021-03-17 13:00:00,91.95,91.98,91.89,91.89,20068.0,77.839,77.8644,77.7882,77.7882,20068.0
2021-03-17 13:10:00,91.89,91.96,91.82,91.87,33324.0,77.7882,77.8475,77.7289,77.7713,33324.0
2021-03-17 13:20:00,91.86,91.95,91.85,91.93,27690.0,77.7628,77.839,77.7543,77.8221,27690.0
2021-03-17 13:30:00,91.94,91.98,91.87,91.89,39922.0,77.8305,77.8644,77.7713,77.7882,39922.0
2021-03-17 13:40:00,91.88,91.93,91.86,91.89,66755.0,77.7797,77.8221,77.7628,77.7882,66755.0
2021-03-17 13:50:00,91.88,91.92,91.84,91.89,45998.0,77.7797,77.8136,77.7459,77.7882,45998.0
2021-03-17 14:00:00,91.91,92.6,91.89,92.24,180601.0,77.8051,78.3892,77.7882,78.0845,180601.0
2021-03-17 14:10:00,92.28,92.4,92.25,92.29,115966.0,78.1184,78.2199,78.093,78.1268,115966.0
2021-03-17 14:20:00,92.3,92.48,92.26,92.27,47487.0,78.1353,78.2877,78.1014,78.1099,47487.0
2021-03-17 14:30:00,92.26,92.48,92.24,92.45,53286.0,78.1014,78.2877,78.0845,78.2623,53286.0
2021-03-17 14:40:00,92.46,92.66,92.45,92.54,90001.0,78.2707,78.44,78.2623,78.3385,90001.0
2021-03-17 14:50:00,92.54,92.72,92.49,92.61,87210.0,78.3385,78.4908,78.2961,78.3977,87210.0
2021-03-17 15:00:00,92.6,92.66,92.57,92.62,120267.0,78.3892,78.44,78.3639,78.4062,120267.0
2021-03-17 15:10:00,92.61,92.61,92.29,92.29,60038.0,78.3977,78.3977,78.1268,78.1268,60038.0
2021-03-17 15:20:00,92.3,92.31,92.21,92.29,65582.0,78.1353,78.1438,78.0591,78.1268,65582.0
2021-03-17 15:30:00,92.28,92.7,92.26,92.62,86620.0,78.1184,78.4739,78.1014,78.4062,86620.0
2021-03-17 15:40:00,92.62,92.66,92.45,92.56,68971.0,78.4062,78.44,78.2623,78.3554,68971.0
2021-03-17 15:50:00,92.56,92.7,92.47,92.68,154974.0,78.3554,78.4739,78.2792,78.457,154974.0
2021-03-18 09:30:00,92.27,92.4,92.09,92.22,262968.0,78.1099,78.2199,77.9575,78.0676,262968.0
2021-03-18 09:40:00,92.21,92.27,91.86,91.97,129325.0,78.0591,78.1099,77.7628,77.8559,129325.0
2021-03-18 09:50:00,91.97,92.22,91.9,92.08,95362.0,77.8559,78.0676,77.7967,77.949,95362.0
2021-03-18 10:00:00,92.1,92.1,91.82,91.93,94392.0,77.966,77.966,77.7289,77.8221,94392.0
2021-03-18 10:10:00,91.96,91.96,91.73,91.8,94366.0,77.8475,77.8475,77.6528,77.712,94366.0
2021-03-18 10:20:00,91.79,91.81,91.65,91.66,99299.0,77.7036,77.7205,77.585,77.5935,99299.0
2021-03-18 10:30:00,91.65,91.68,91.51,91.63,78185.0,77.585,77.6104,77.4665,77.5681,78185.0
2021-03-18 10:40:00,91.63,91.69,91.54,91.62,67232.0,77.5681,77.6189,77.4919,77.5596,67232.0
2021-03-18 10:50:00,91.63,91.65,91.49,91.5,68704.0,77.5681,77.585,77.4496,77.4581,68704.0
2021-03-18 11:00:00,91.49,91.65,91.48,91.63,53664.0,77.4496,77.585,77.4411,77.5681,53664.0
2021-03-18 11:10:00,91.63,91.82,91.62,91.75,119186.0,77.5681,77.7289,77.5596,77.6697,119186.0
2021-03-18 11:20:00,91.75,91.86,91.74,91.86,27037.0,77.6697,77.7628,77.6612,77.7628,27037.0
2021-03-18 11:30:00,91.88,91.95,91.81,91.84,47584.0,77.7797,77.839,77.7205,77.7459,47584.0
2021-03-18 11:40:00,91.83,91.88,91.77,91.78,60759.0,77.7374,77.7797,77.6866,77.6951,60759.0
2021-03-18 11:50:00,91.78,91.97,91.74,91.95,31831.0,77.6951,77.8559,77.6612,77.839,31831.0
2021-03-18 12:00:00,91.96,92.05,91.93,92.04,36664.0,77.8475,77.9237,77.8221,77.9152,36664.0
2021-03-18 12:10:00,92.04,92.11,92.01,92.07,67418.0,77.9152,77.9744,77.8898,77.9406,67418.0
2021-03-18 12:20:00,92.06,92.11,91.99,92.05,35792.0,77.9321,77.9744,77.8729,77.9237,35792.0
2021-03-18 12:30:00,92.04,92.14,92.0,92.09,64922.0,77.9152,77.9998,77.8813,77.9575,64922.0
2021-03-18 12:40:00,92.09,92.21,92.09,92.15,39555.0,77.9575,78.0591,77.9575,78.0083,39555.0
2021-03-18 12:50:00,92.17,92.18,91.99,92.09,45540.0,78.0252,78.0337,77.8729,77.9575,45540.0
2021-03-18 13:00:00,92.09,92.18,92.07,92.13,35487.0,77.9575,78.0337,77.9406,77.9914,35487.0
2021-03-18 13:10:00,92.11,92.26,92.08,92.25,24527.0,77.9744,78.1014,77.949,78.093,24527.0
2021-03-18 13:20:00,92.25,92.32,92.25,92.29,40436.0,78.093,78.1522,78.093,78.1268,40436.0
2021-03-18 13:30:00,92.28,92.32,92.21,92.24,27779.0,78.1184,78.1522,78.0591,78.0845,27779.0
2021-03-18 13:40:00,92.23,92.31,92.18,92.18,42359.0,78.076,78.1438,78.0337,78.0337,42359.0
2021-03-18 13:50:00,92.17,92.31,92.17,92.26,35766.0,78.0252,78.1438,78.0252,78.1014,35766.0
2021-03-18 14:00:00,92.27,92.27,92.08,92.15,43170.0,78.1099,78.1099,77.949,78.0083,43170.0
2021-03-18 14:10:00,92.16,92.16,91.95,91.98,51653.0,78.0168,78.0168,77.839,77.8644,51653.0
2021-03-18 14:20:00,91.97,92.02,91.89,91.93,55647.0,77.8559,77.8983,77.7882,77.8221,55647.0
2021-03-18 14:30:00,91.92,91.99,91.67,91.77,59693.0,77.8136,77.8729,77.602,77.6866,59693.0
2021-03-18 14:40:00,91.78,91.88,91.59,91.87,51140.0,77.6951,77.7797,77.5342,77.7713,51140.0
2021-03-18 14:50:00,91.88,92.11,91.83,92.06,77217.0,77.7797,77.9744,77.7374,77.9321,77217.0
2021-03-18 15:00:00,92.06,92.08,91.79,91.92,70922.0,77.9321,77.949,77.7036,77.8136,70922.0
2021-03-18 15:10:00,91.93,92.01,91.87,91.95,57280.0,77.8221,77.8898,77.7713,77.839,57280.0
2021-03-18 15:20:00,91.96,91.97,91.77,91.9,98258.0,77.8475,77.8559,77.6866,77.7967,98258.0
2021-03-18 15:30:00,91.92,92.03,91.71,91.71,51571.0,77.8136,77.9067,77.6358,77.6358,51571.0
2021-03-18 15:40:00,91.72,91.74,91.43,91.61,119012.0,77.6443,77.6612,77.3988,77.5512,119012.0
2021-03-18 15:50:00,91.6,91.89,91.54,91.76,339416.0,77.5427,77.7882,77.4919,77.6782,339416.0
2021-03-19 09:30:00,91.88,91.9,91.51,91.52,211373.0,77.7797,77.7967,77.4665,77.475,211373.0
2021-03-19 09:40:00,91.48,91.48,91.15,91.15,193186.0,77.4411,77.4411,77.1618,77.1618,193186.0
2021-03-19 09:50:00,91.14,91.14,90.84,91.08,152061.0,77.1533,77.1533,76.8993,77.1025,152061.0
2021-03-19 10:00:00,91.07,91.21,90.98,91.01,104493.0,77.094,77.2126,77.0179,77.0433,104493.0
2021-03-19 10:10:00,91.02,91.15,90.94,91.15,79350.0,77.0517,77.1618,76.984,77.1618,79350.0
2021-03-19 10:20:00,91.17,91.55,91.15,91.48,65295.0,77.1787,77.5004,77.1618,77.4411,65295.0
2021-03-19 10:30:00,91.51,91.55,91.18,91.27,78146.0,77.4665,77.5004,77.1872,77.2634,78146.0
2021-03-19 10:40:00,91.28,91.6,91.25,91.59,86942.0,77.2718,77.5427,77.2464,77.5342,86942.0
2021-03-19 10:50:00,91.58,91.7,91.44,91.48,62725.0,77.5258,77.6274,77.4073,77.4411,62725.0
2021-03-19 11:00:00,91.48,91.55,91.38,91.46,52404.0,77.4411,77.5004,77.3565,77.4242,52404.0
2021-03-19 11:10:00,91.48,91.54,91.38,91.49,51256.0,77.4411,77.4919,77.3565,77.4496,51256.0
2021-03-19 11:20:00,91.48,91.56,91.41,91.45,46958.0,77.4411,77.5088,77.3819,77.4157,46958.0
2021-03-19 11:30:00,91.45,91.66,91.39,91.64,35789.0,77.4157,77.5935,77.3649,77.5766,35789.0
2021-03-19 11:40:00,91.64,91.82,91.64,91.79,37971.0,77.5766,77.7289,77.5766,77.7036,37971.0
2021-03-19 11:50:00,91.78,91.93,91.75,91.9,58581.0,77.6951,77.8221,77.6697,77.7967,58581.0
2021-03-19 12:00:00,91.9,92.0,91.84,91.96,74301.0,77.7967,77.8813,77.7459,77.8475,74301.0
2021-03-19 12:10:00,91.96,92.0,91.88,91.95,50380.0,77.8475,77.8813,77.7797,77.839,50380.0
2021-03-19 12:20:00,91.94,91.99,91.88,91.89,51683.0,77.8305,77.8729,77.7797,77.7882,51683.0
2021-03-19 12:30:00,91.9,92.01,91.9,91.95,52604.0,77.7967,77.8898,77.7967,77.839,52604.0
2021-03-19 12:40:00,91.95,92.05,91.94,92.05,19972.0,77.839,77.9237,77.8305,77.9237,19972.0
2021-03-19 12:50:00,92.05,92.12,91.98,92.03,40612.0,77.9237,77.9829,77.8644,77.9067,40612.0
2021-03-19 13:00:00,92.03,92.04,91.8,91.84,40329.0,77.9067,77.9152,77.712,77.7459,40329.0
2021-03-19 13:10:00,91.85,91.85,91.71,91.75,20970.0,77.7543,77.7543,77.6358,77.6697,20970.0
2021-03-19 13:20:00,91.75,91.77,91.69,91.73,31194.0,77.6697,77.6866,77.6189,77.6528,31194.0
2021-03-19 13:30:00,91.73,91.78,91.69,91.72,42413.0,77.6528,77.6951,77.6189,77.6443,42413.0
2021-03-19 13:40:00,91.75,91.84,91.67,91.84,43711.0,77.6697,77.7459,77.602,77.7459,43711.0
2021-03-19 13:50:00,91.84,91.87,91.78,91.79,35242.0,77.7459,77.7713,77.6951,77.7036,35242.0
2021-03-19 14:00:00,91.81,91.89,91.69,91.69,129303.0,77.7205,77.7882,77.6189,77.6189,129303.0
2021-03-19 14:10:00,91.69,91.74,91.56,91.58,51320.0,77.6189,77.6612,77.5088,77.5258,51320.0
2021-03-19 14:20:00,91.58,91.73,91.53,91.73,105532.0,77.5258,77.6528,77.4835,77.6528,105532.0
2021-03-19 14:30:00,91.72,91.75,91.67,91.7,96885.0,77.6443,77.6697,77.602,77.6274,96885.0
2021-03-19 14:40:00,91.7,91.73,91.64,91.65,60534.0,77.6274,77.6528,77.5766,77.585,60534.0
2021-03-19 14:50:00,91.65,91.71,91.54,91.7,81906.0,77.585,77.6358,77.4919,77.6274,81906.0
2021-03-19 15:00:00,91.7,91.71,91.47,91.51,75645.0,77.6274,77.6358,77.4327,77.4665,75645.0
2021-03-19 15:10:00,91.5,91.56,91.46,91.47,50099.0,77.4581,77.5088,77.4242,77.4327,50099.0
2021-03-19 15:20:00,91.48,91.48,91.34,91.43,50848.0,77.4411,77.4411,77.3226,77.3988,50848.0
2021-03-19 15:30:00,91.44,91.52,91.41,91.45,215779.0,77.4073,77.475,77.3819,77.4157,215779.0
2021-03-19 15:40:00,91.45,91.45,90.96,90.96,290562.0,77.4157,77.4157,77.0009,77.0009,290562.0
2021-03-19 15:50:00,90.95,90.95,90.5,90.51,666732.0,76.9925,76.9925,76.6115,76.62,666732.0
2021-03-22 09:30:00,90.43,90.66,90.2,90.55,236312.0,76.5523,76.747,76.3576,76.6538,236312.0
2021-03-22 09:40:00,90.54,90.73,90.48,90.7,196933.0,76.6454,76.8062,76.5946,76.7808,196933.0
2021-03-22 09:50:00,90.69,90.8,90.51,90.72,98914.0,76.7724,76.8655,76.62,76.7978,98914.0
2021-03-22 10:00:00,90.72,90.76,90.55,90.7,89960.0,76.7978,76.8316,76.6538,76.7808,89960.0
2021-03-22 10:10:00,90.7,90.83,90.62,90.64,69881.0,76.7808,76.8909,76.7131,76.73,69881.0
2021-03-22 10:20:00,90.65,90.92,90.62,90.85,56112.0,76.7385,76.9671,76.7131,76.9078,56112.0
2021-03-22 10:30:00,90.86,91.04,90.81,90.91,92517.0,76.9163,77.0687,76.8739,76.9586,92517.0
2021-03-22 10:40:00,90.92,91.06,90.86,91.0,111400.0,76.9671,77.0856,76.9163,77.0348,111400.0
2021-03-22 10:50:00,90.99,91.14,90.95,91.12,33245.0,77.0263,77.1533,76.9925,77.1364,33245.0
2021-03-22 11:00:00,91.1,91.2,91.06,91.16,36928.0,77.1194,77.2041,77.0856,77.1702,36928.0
2021-03-22 11:10:00,91.16,91.16,90.88,90.95,27362.0,77.1702,77.1702,76.9332,76.9925,27362.0
2021-03-22 11:20:00,90.95,90.97,90.75,90.8,53899.0,76.9925,77.0094,76.8232,76.8655,53899.0
2021-03-22 11:30:00,90.82,91.0,90.81,90.95,43694.0,76.8824,77.0348,76.8739,76.9925,43694.0
2021-03-22 11:40:00,90.95,91.01,90.78,90.88,42382.0,76.9925,77.0433,76.8486,76.9332,42382.0
2021-03-22 11:50:00,90.87,91.11,90.87,91.11,24565.0,76.9247,77.1279,76.9247,77.1279,24565.0
2021-03-22 12:00:00,91.09,91.14,90.99,91.05,99583.0,77.111,77.1533,77.0263,77.0771,99583.0
2021-03-22 12:10:00,91.05,91.11,90.99,91.01,29461.0,77.0771,77.1279,77.0263,77.0433,29461.0
2021-03-22 12:20:00,91.01,91.05,90.97,91.05,17883.0,77.0433,77.0771,77.0094,77.0771,17883.0
2021-03-22 12:30:00,91.06,91.06,90.87,90.88,20946.0,77.0856,77.0856,76.9247,76.9332,20946.0
2021-03-22 12:40:00,90.88,90.96,90.83,90.83,25843.0,76.9332,77.0009,76.8909,76.8909,25843.0
2021-03-22 12:50:00,90.82,90.94,90.8,90.91,22327.0,76.8824,76.984,76.8655,76.9586,22327.0
2021-03-22 13:00:00,90.91,90.96,90.85,90.86,15456.0,76.9586,77.0009,76.9078,76.9163,15456.0
2021-03-22 13:10:00,90.89,90.95,90.86,90.95,19490.0,76.9417,76.9925,76.9163,76.9925,19490.0
2021-03-22 13:20:00,90.94,91.0,90.93,90.97,44936.0,76.984,77.0348,76.9755,77.0094,44936.0
2021-03-22 13:30:00,90.98,90.98,90.88,90.89,22384.0,77.0179,77.0179,76.9332,76.9417,22384.0
2021-03-22 13:40:00,90.9,91.02,90.89,91.0,23641.0,76.9501,77.0517,76.9417,77.0348,23641.0
2021-03-22 13:50:00,90.99,91.05,90.97,90.99,23620.0,77.0263,77.0771,77.0094,77.0263,23620.0
2021-03-22 14:00:00,90.99,91.12,90.99,91.12,16662.0,77.0263,77.1364,77.0263,77.1364,16662.0
2021-03-22 14:10:00,91.12,91.19,91.09,91.17,29100.0,77.1364,77.1956,77.111,77.1787,29100.0
2021-03-22 14:20:00,91.16,91.21,91.11,91.21,23730.0,77.1702,77.2126,77.1279,77.2126,23730.0
2021-03-22 14:30:00,91.19,91.32,91.19,91.31,31003.0,77.1956,77.3057,77.1956,77.2972,31003.0
2021-03-22 14:40:00,91.31,91.34,91.26,91.3,42874.0,77.2972,77.3226,77.2549,77.2888,42874.0
2021-03-22 14:50:00,91.3,91.32,91.2,91.29,41839.0,77.2888,77.3057,77.2041,77.2803,41839.0
2021-03-22 15:00:00,91.29,91.33,91.27,91.32,57180.0,77.2803,77.3141,77.2634,77.3057,57180.0
2021-03-22 15:10:00,91.32,91.35,91.14,91.16,69889.0,77.3057,77.3311,77.1533,77.1702,69889.0
2021-03-22 15:20:00,91.16,91.19,91.1,91.17,41328.0,77.1702,77.1956,77.1194,77.1787,41328.0
2021-03-22 15:30:00,91.15,91.18,91.0,91.01,63426.0,77.1618,77.1872,77.0348,77.0433,63426.0
2021-03-22 15:40:00,91.01,91.08,90.92,91.08,51719.0,77.0433,77.1025,76.9671,77.1025,51719.0
2021-03-22 15:50:00,91.08,91.16,90.98,91.11,173964.0,77.1025,77.1702,77.0179,77.1279,173964.0
2021-03-23 09:30:00,90.98,91.22,90.79,90.97,156324.0,77.0179,77.221,76.857,77.0094,156324.0
2021-03-23 09:40:00,90.94,91.3,90.92,91.26,94583.0,76.984,77.2888,76.9671,77.2549,94583.0
2021-03-23 09:50:00,91.25,91.28,91.15,91.21,74641.0,77.2464,77.2718,77.1618,77.2126,74641.0
2021-03-23 10:00:00,91.21,91.27,90.97,90.98,90388.0,77.2126,77.2634,77.0094,77.0179,90388.0
2021-03-23 10:10:00,90.99,91.18,90.98,91.16,53000.0,77.0263,77.1872,77.0179,77.1702,53000.0
2021-03-23 10:20:00,91.18,91.3,91.14,91.19,41085.0,77.1872,77.2888,77.1533,77.1956,41085.0
2021-03-23 10:30:00,91.19,91.28,91.08,91.09,40098.0,77.1956,77.2718,77.1025,77.111,40098.0
2021-03-23 10:40:00,91.09,91.21,91.0,91.2,49219.0,77.111,77.2126,77.0348,77.2041,49219.0
2021-03-23 10:50:00,91.17,91.34,91.16,91.17,42482.0,77.1787,77.3226,77.1702,77.1787,42482.0
2021-03-23 11:00:00,91.18,91.28,90.97,91.08,44324.0,77.1872,77.2718,77.0094,77.1025,44324.0
2021-03-23 11:10:00,91.11,91.37,91.1,91.32,43826.0,77.1279,77.348,77.1194,77.3057,43826.0
2021-03-23 11:20:00,91.29,91.33,91.24,91.3,30499.0,77.2803,77.3141,77.238,77.2888,30499.0
2021-03-23 11:30:00,91.3,91.31,91.21,91.23,46232.0,77.2888,77.2972,77.2126,77.2295,46232.0
2021-03-23 11:40:00,91.23,91.42,91.22,91.29,49513.0,77.2295,77.3903,77.221,77.2803,49513.0
2021-03-23 11:50:00,91.3,91.41,91.24,91.38,55703.0,77.2888,77.3819,77.238,77.3565,55703.0
2021-03-23 12:00:00,91.4,91.51,91.35,91.41,64531.0,77.3734,77.4665,77.3311,77.3819,64531.0
2021-03-23 12:10:00,91.41,91.5,91.36,91.42,69458.0,77.3819,77.4581,77.3395,77.3903,69458.0
2021-03-23 12:20:00,91.42,91.52,91.38,91.49,59397.0,77.3903,77.475,77.3565,77.4496,59397.0
2021-03-23 12:30:00,91.48,91.5,91.36,91.44,54209.0,77.4411,77.4581,77.3395,77.4073,54209.0
2021-03-23 12:40:00,91.43,91.53,91.35,91.49,31509.0,77.3988,77.4835,77.3311,77.4496,31509.0
2021-03-23 12:50:00,91.49,91.64,91.49,91.62,41163.0,77.4496,77.5766,77.4496,77.5596,41163.0
2021-03-23 13:00:00,91.63,91.7,91.6,91.63,81796.0,77.5681,77.6274,77.5427,77.5681,81796.0
2021-03-23 13:10:00,91.62,91.71,91.59,91.7,60655.0,77.5596,77.6358,77.5342,77.6274,60655.0
2021-03-23 13:20:00,91.69,91.69,91.56,91.61,87615.0,77.6189,77.6189,77.5088,77.5512,87615.0
2021-03-23 13:30:00,91.61,91.62,91.5,91.52,29552.0,77.5512,77.5596,77.4581,77.475,29552.0
2021-03-23 13:40:00,91.51,91.51,91.37,91.45,38783.0,77.4665,77.4665,77.348,77.4157,38783.0
2021-03-23 13:50:00,91.43,91.49,91.4,91.42,49019.0,77.3988,77.4496,77.3734,77.3903,49019.0
2021-03-23 14:00:00,91.43,91.44,91.31,91.38,42308.0,77.3988,77.4073,77.2972,77.3565,42308.0
2021-03-23 14:10:00,91.39,91.41,91.31,91.34,56001.0,77.3649,77.3819,77.2972,77.3226,56001.0
2021-03-23 14:20:00,91.34,91.41,91.28,91.28,33479.0,77.3226,77.3819,77.2718,77.2718,33479.0
2021-03-23 14:30:00,91.29,91.31,91.21,91.22,38952.0,77.2803,77.2972,77.2126,77.221,38952.0
2021-03-23 14:40:00,91.23,91.24,91.11,91.2,88051.0,77.2295,77.238,77.1279,77.2041,88051.0
2021-03-23 14:50:00,91.19,91.24,91.03,91.04,43970.0,77.1956,77.238,77.0602,77.0687,43970.0
2021-03-23 15:00:00,91.04,91.16,90.97,90.98,47686.0,77.0687,77.1702,77.0094,77.0179,47686.0
2021-03-23 15:10:00,91.0,91.01,90.77,90.9,61325.0,77.0348,77.0433,76.8401,76.9501,61325.0
2021-03-23 15:20:00,90.9,90.9,90.59,90.74,79781.0,76.9501,76.9501,76.6877,76.8147,79781.0
2021-03-23 15:30:00,90.74,90.78,90.49,90.64,81272.0,76.8147,76.8486,76.6031,76.73,81272.0
2021-03-23 15:40:00,90.63,90.74,90.51,90.67,138352.0,76.7216,76.8147,76.62,76.7554,138352.0
2021-03-23 15:50:00,90.66,91.01,90.57,90.91,251140.0,76.747,77.0433,76.6708,76.9586,251140.0
2021-03-24 09:30:00,91.05,91.12,90.85,90.95,304501.0,77.0771,77.1364,76.9078,76.9925,304501.0
2021-03-24 09:40:00,90.93,91.46,90.91,91.33,132996.0,76.9755,77.4242,76.9586,77.3141,132996.0
2021-03-24 09:50:00,91.33,91.34,90.95,91.08,102874.0,77.3141,77.3226,76.9925,77.1025,102874.0
2021-03-24 10:00:00,91.05,91.26,90.99,91.01,76360.0,77.0771,77.2549,77.0263,77.0433,76360.0
2021-03-24 10:10:00,91.0,91.03,90.65,90.66,77059.0,77.0348,77.0602,76.7385,76.747,77059.0
2021-03-24 10:20:00,90.68,90.84,90.63,90.77,33965.0,76.7639,76.8993,76.7216,76.8401,33965.0
2021-03-24 10:30:00,90.83,91.08,90.75,91.05,70345.0,76.8909,77.1025,76.8232,77.0771,70345.0
2021-03-24 10:40:00,91.07,91.3,91.07,91.28,53641.0,77.094,77.2888,77.094,77.2718,53641.0
2021-03-24 10:50:00,91.27,91.49,91.27,91.42,40028.0,77.2634,77.4496,77.2634,77.3903,40028.0
2021-03-24 11:00:00,91.43,91.68,91.41,91.6,65569.0,77.3988,77.6104,77.3819,77.5427,65569.0
2021-03-24 11:10:00,91.61,91.65,91.52,91.57,43681.0,77.5512,77.585,77.475,77.5173,43681.0
2021-03-24 11:20:00,91.55,91.58,91.29,91.38,107302.0,77.5004,77.5258,77.2803,77.3565,107302.0
2021-03-24 11:30:00,91.38,91.46,91.3,91.39,42902.0,77.3565,77.4242,77.2888,77.3649,42902.0
2021-03-24 11:40:00,91.37,91.5,91.31,91.44,30543.0,77.348,77.4581,77.2972,77.4073,30543.0
2021-03-24 11:50:00,91.46,91.61,91.43,91.5,44206.0,77.4242,77.5512,77.3988,77.4581,44206.0
2021-03-24 12:00:00,91.51,91.63,91.45,91.56,106329.0,77.4665,77.5681,77.4157,77.5088,106329.0
2021-03-24 12:10:00,91.55,91.59,91.47,91.54,23616.0,77.5004,77.5342,77.4327,77.4919,23616.0
2021-03-24 12:20:00,91.56,91.72,91.55,91.69,46491.0,77.5088,77.6443,77.5004,77.6189,46491.0
2021-03-24 12:30:00,91.7,91.75,91.6,91.71,34383.0,77.6274,77.6697,77.5427,77.6358,34383.0
2021-03-24 12:40:00,91.72,91.78,91.56,91.57,46815.0,77.6443,77.6951,77.5088,77.5173,46815.0
2021-03-24 12:50:00,91.58,91.7,91.54,91.65,45996.0,77.5258,77.6274,77.4919,77.585,45996.0
2021-03-24 13:00:00,91.65,91.67,91.54,91.61,68793.0,77.585,77.602,77.4919,77.5512,68793.0
2021-03-24 13:10:00,91.6,91.61,91.41,91.49,62911.0,77.5427,77.5512,77.3819,77.4496,62911.0
2021-03-24 13:20:00,91.48,91.5,91.43,91.5,32310.0,77.4411,77.4581,77.3988,77.4581,32310.0
2021-03-24 13:30:00,91.5,91.52,91.44,91.5,26689.0,77.4581,77.475,77.4073,77.4581,26689.0
2021-03-24 13:40:00,91.53,91.57,91.37,91.57,49289.0,77.4835,77.5173,77.348,77.5173,49289.0
2021-03-24 13:50:00,91.58,91.62,91.51,91.57,33460.0,77.5258,77.5596,77.4665,77.5173,33460.0
2021-03-24 14:00:00,91.57,91.62,91.47,91.6,34282.0,77.5173,77.5596,77.4327,77.5427,34282.0
2021-03-24 14:10:00,91.59,91.7,91.57,91.62,50993.0,77.5342,77.6274,77.5173,77.5596,50993.0
2021-03-24 14:20:00,91.61,91.63,91.45,91.46,34559.0,77.5512,77.5681,77.4157,77.4242,34559.0
2021-03-24 14:30:00,91.45,91.46,91.37,91.42,45013.0,77.4157,77.4242,77.348,77.3903,45013.0
2021-03-24 14:40:00,91.43,91.57,91.33,91.57,80864.0,77.3988,77.5173,77.3141,77.5173,80864.0
2021-03-24 14:50:00,91.57,91.57,91.23,91.25,123957.0,77.5173,77.5173,77.2295,77.2464,123957.0
2021-03-24 15:00:00,91.25,91.33,91.15,91.21,77150.0,77.2464,77.3141,77.1618,77.2126,77150.0
2021-03-24 15:10:00,91.21,91.32,91.1,91.31,116936.0,77.2126,77.3057,77.1194,77.2972,116936.0
2021-03-24 15:20:00,91.29,91.29,91.05,91.06,78918.0,77.2803,77.2803,77.0771,77.0856,78918.0
2021-03-24 15:30:00,91.07,91.08,90.87,90.94,92552.0,77.094,77.1025,76.9247,76.984,92552.0
2021-03-24 15:40:00,90.94,91.0,90.76,90.9,87699.0,76.984,77.0348,76.8316,76.9501,87699.0
2021-03-24 15:50:00,90.91,90.91,90.51,90.51,552696.0,76.9586,76.9586,76.62,76.62,552696.0
2021-03-25 09:30:00,89.83,89.86,89.23,89.28,373246.0,76.4848,76.5104,75.9739,76.0165,373246.0
2021-03-25 09:40:00,89.3,89.35,89.04,89.18,115986.0,76.0335,76.0761,75.8122,75.9314,115986.0
2021-03-25 09:50:00,89.17,89.17,88.83,89.02,117965.0,75.9229,75.9229,75.6334,75.7951,117965.0
2021-03-25 10:00:00,89.02,89.37,88.89,89.28,100910.0,75.7951,76.0931,75.6845,76.0165,100910.0
2021-03-25 10:10:00,89.28,89.48,89.05,89.07,76287.0,76.0165,76.1868,75.8207,75.8377,76287.0
2021-03-25 10:20:00,89.07,89.14,88.93,88.93,70198.0,75.8377,75.8973,75.7185,75.7185,70198.0
2021-03-25 10:30:00,88.93,89.26,88.87,89.24,73305.0,75.7185,75.9995,75.6674,75.9825,73305.0
2021-03-25 10:40:00,89.25,89.58,89.15,89.58,76584.0,75.991,76.272,75.9058,76.272,76584.0
2021-03-25 10:50:00,89.55,89.8,89.52,89.8,59624.0,76.2464,76.4593,76.2209,76.4593,59624.0
2021-03-25 11:00:00,89.82,89.96,89.75,89.95,66866.0,76.4763,76.5955,76.4167,76.587,66866.0
2021-03-25 11:10:00,89.99,90.15,89.99,90.11,77747.0,76.621,76.7573,76.621,76.7232,77747.0
2021-03-25 11:20:00,90.13,90.31,90.1,90.23,105859.0,76.7402,76.8935,76.7147,76.8254,105859.0
2021-03-25 11:30:00,90.22,90.36,90.16,90.16,60341.0,76.8169,76.9361,76.7658,76.7658,60341.0
2021-03-25 11:40:00,90.17,90.2,90.0,90.1,34061.0,76.7743,76.7998,76.6296,76.7147,34061.0
2021-03-25 11:50:00,90.1,90.49,90.07,90.48,40661.0,76.7147,77.0468,76.6892,77.0382,40661.0
2021-03-25 12:00:00,90.47,90.55,90.36,90.39,89239.0,77.0297,77.0978,76.9361,76.9616,89239.0
2021-03-25 12:10:00,90.43,90.64,90.33,90.64,41983.0,76.9957,77.1745,76.9105,77.1745,41983.0
2021-03-25 12:20:00,90.62,90.63,90.44,90.45,234131.0,77.1574,77.166,77.0042,77.0127,234131.0
2021-03-25 12:30:00,90.44,90.63,90.44,90.62,38712.0,77.0042,77.166,77.0042,77.1574,38712.0
2021-03-25 12:40:00,90.6,90.78,90.59,90.62,38531.0,77.1404,77.2937,77.1319,77.1574,38531.0
2021-03-25 12:50:00,90.62,90.69,90.58,90.66,32166.0,77.1574,77.217,77.1234,77.1915,32166.0
2021-03-25 13:00:00,90.66,90.75,90.53,90.7,77497.0,77.1915,77.2681,77.0808,77.2256,77497.0
2021-03-25 13:10:00,90.71,90.81,90.59,90.73,51636.0,77.2341,77.3192,77.1319,77.2511,51636.0
2021-03-25 13:20:00,90.74,90.75,90.58,90.65,47679.0,77.2596,77.2681,77.1234,77.183,47679.0
2021-03-25 13:30:00,90.66,90.72,90.54,90.65,51210.0,77.1915,77.2426,77.0893,77.183,51210.0
2021-03-25 13:40:00,90.66,90.82,90.62,90.72,76060.0,77.1915,77.3277,77.1574,77.2426,76060.0
2021-03-25 13:50:00,90.7,90.73,90.51,90.52,63163.0,77.2256,77.2511,77.0638,77.0723,63163.0
2021-03-25 14:00:00,90.48,90.5,90.33,90.34,67511.0,77.0382,77.0553,76.9105,76.919,67511.0
2021-03-25 14:10:00,90.32,90.46,90.32,90.45,40877.0,76.902,77.0212,76.902,77.0127,40877.0
2021-03-25 14:20:00,90.44,90.46,90.2,90.2,50886.0,77.0042,77.0212,76.7998,76.7998,50886.0
2021-03-25 14:30:00,90.2,90.5,90.18,90.47,99557.0,76.7998,77.0553,76.7828,77.0297,99557.0
2021-03-25 14:40:00,90.47,90.6,90.46,90.56,35694.0,77.0297,77.1404,77.0212,77.1064,35694.0
2021-03-25 14:50:00,90.57,90.67,90.52,90.58,118269.0,77.1149,77.2,77.0723,77.1234,118269.0
2021-03-25 15:00:00,90.58,90.65,90.55,90.6,46764.0,77.1234,77.183,77.0978,77.1404,46764.0
2021-03-25 15:10:00,90.59,90.77,90.59,90.74,58924.0,77.1319,77.2852,77.1319,77.2596,58924.0
2021-03-25 15:20:00,90.75,90.91,90.74,90.88,93410.0,77.2681,77.4044,77.2596,77.3788,93410.0
2021-03-25 15:30:00,90.87,91.01,90.86,90.95,73166.0,77.3703,77.4895,77.3618,77.4384,73166.0
2021-03-25 15:40:00,90.96,90.97,90.83,90.91,94623.0,77.4469,77.4555,77.3362,77.4044,94623.0
2021-03-25 15:50:00,90.92,91.09,90.8,90.89,308639.0,77.4129,77.5576,77.3107,77.3873,308639.0
2021-03-26 09:30:00,91.38,91.55,91.24,91.42,230297.0,77.8045,77.9493,77.6853,77.8386,230297.0
2021-03-26 09:40:00,91.41,91.48,91.18,91.25,244821.0,77.8301,77.8897,77.6343,77.6939,244821.0
2021-03-26 09:50:00,91.22,91.56,91.16,91.55,108744.0,77.6683,77.9578,77.6172,77.9493,108744.0
2021-03-26 10:00:00,91.56,91.77,91.56,91.7,56333.0,77.9578,78.1366,77.9578,78.077,56333.0
2021-03-26 10:10:00,91.71,91.81,91.56,91.58,54047.0,78.0855,78.1707,77.9578,77.9748,54047.0
2021-03-26 10:20:00,91.58,91.69,91.5,91.52,57645.0,77.9748,78.0685,77.9067,77.9237,57645.0
2021-03-26 10:30:00,91.51,91.6,91.45,91.58,58772.0,77.9152,77.9919,77.8641,77.9748,58772.0
2021-03-26 10:40:00,91.58,91.62,91.46,91.55,74123.0,77.9748,78.0089,77.8727,77.9493,74123.0
2021-03-26 10:50:00,91.55,91.68,91.55,91.62,47612.0,77.9493,78.06,77.9493,78.0089,47612.0
2021-03-26 11:00:00,91.62,91.75,91.55,91.55,35635.0,78.0089,78.1196,77.9493,77.9493,35635.0
2021-03-26 11:10:00,91.55,91.55,91.45,91.45,41387.0,77.9493,77.9493,77.8641,77.8641,41387.0
2021-03-26 11:20:00,91.44,91.54,91.42,91.5,44026.0,77.8556,77.9408,77.8386,77.9067,44026.0
2021-03-26 11:30:00,91.47,91.6,91.43,91.55,26728.0,77.8812,77.9919,77.8471,77.9493,26728.0
2021-03-26 11:40:00,91.55,91.73,91.51,91.71,35720.0,77.9493,78.1025,77.9152,78.0855,35720.0
2021-03-26 11:50:00,91.7,91.74,91.62,91.7,40195.0,78.077,78.1111,78.0089,78.077,40195.0
2021-03-26 12:00:00,91.7,91.79,91.69,91.79,24000.0,78.077,78.1536,78.0685,78.1536,24000.0
2021-03-26 12:10:00,91.79,91.9,91.79,91.9,26330.0,78.1536,78.2473,78.1536,78.2473,26330.0
2021-03-26 12:20:00,91.9,91.96,91.88,91.96,20885.0,78.2473,78.2984,78.2303,78.2984,20885.0
2021-03-26 12:30:00,91.96,92.04,91.92,91.98,43810.0,78.2984,78.3665,78.2643,78.3154,43810.0
2021-03-26 12:40:00,91.99,92.08,91.98,92.04,22159.0,78.3239,78.4005,78.3154,78.3665,22159.0
2021-03-26 12:50:00,92.04,92.04,91.87,91.9,41365.0,78.3665,78.3665,78.2217,78.2473,41365.0
2021-03-26 13:00:00,91.93,92.06,91.88,92.05,33377.0,78.2728,78.3835,78.2303,78.375,33377.0
2021-03-26 13:10:00,92.05,92.05,91.8,91.8,71906.0,78.375,78.375,78.1621,78.1621,71906.0
2021-03-26 13:20:00,91.79,91.93,91.77,91.92,19502.0,78.1536,78.2728,78.1366,78.2643,19502.0
2021-03-26 13:30:00,91.93,91.97,91.74,91.77,42534.0,78.2728,78.3069,78.1111,78.1366,42534.0
2021-03-26 13:40:00,91.78,91.84,91.62,91.63,46005.0,78.1451,78.1962,78.0089,78.0174,46005.0
2021-03-26 13:50:00,91.63,91.78,91.63,91.67,49898.0,78.0174,78.1451,78.0174,78.0515,49898.0
2021-03-26 14:00:00,91.67,91.7,91.51,91.52,57844.0,78.0515,78.077,77.9152,77.9237,57844.0
2021-03-26 14:10:00,91.53,91.68,91.48,91.68,48624.0,77.9323,78.06,77.8897,78.06,48624.0
2021-03-26 14:20:00,91.67,91.87,91.66,91.84,84493.0,78.0515,78.2217,78.0429,78.1962,84493.0
2021-03-26 14:30:00,91.83,91.89,91.75,91.83,68822.0,78.1877,78.2388,78.1196,78.1877,68822.0
2021-03-26 14:40:00,91.83,91.88,91.59,91.62,75334.0,78.1877,78.2303,77.9833,78.0089,75334.0
2021-03-26 14:50:00,91.6,91.93,91.59,91.9,64010.0,77.9919,78.2728,77.9833,78.2473,64010.0
2021-03-26 15:00:00,91.9,91.96,91.87,91.92,52319.0,78.2473,78.2984,78.2217,78.2643,52319.0
2021-03-26 15:10:00,91.92,92.12,91.9,92.12,114223.0,78.2643,78.4346,78.2473,78.4346,114223.0
2021-03-26 15:20:00,92.13,92.13,92.0,92.12,60436.0,78.4431,78.4431,78.3324,78.4346,60436.0
2021-03-26 15:30:00,92.13,92.46,92.12,92.41,126495.0,78.4431,78.7241,78.4346,78.6815,126495.0
2021-03-26 15:40:00,92.41,92.42,92.24,92.41,124425.0,78.6815,78.69,78.5368,78.6815,124425.0
2021-03-26 15:50:00,92.41,92.89,92.37,92.85,544404.0,78.6815,79.0902,78.6475,79.0562,544404.0
2021-03-29 09:30:00,92.52,92.94,92.45,92.86,248958.0,78.7752,79.1328,78.7156,79.0647,248958.0
2021-03-29 09:40:00,92.83,92.86,92.42,92.67,240315.0,79.0391,79.0647,78.69,78.9029,240315.0
2021-03-29 09:50:00,92.67,92.71,92.33,92.45,130460.0,78.9029,78.937,78.6134,78.7156,130460.0
2021-03-29 10:00:00,92.44,92.47,92.06,92.07,87817.0,78.7071,78.7326,78.3835,78.392,87817.0
2021-03-29 10:10:00,92.05,92.05,91.79,91.86,71626.0,78.375,78.375,78.1536,78.2132,71626.0
2021-03-29 10:20:00,91.81,91.94,91.69,91.69,139070.0,78.1707,78.2813,78.0685,78.0685,139070.0
2021-03-29 10:30:00,91.68,91.75,91.55,91.7,56152.0,78.06,78.1196,77.9493,78.077,56152.0
2021-03-29 10:40:00,91.69,91.75,91.51,91.7,48658.0,78.0685,78.1196,77.9152,78.077,48658.0
2021-03-29 10:50:00,91.69,91.77,91.6,91.7,52344.0,78.0685,78.1366,77.9919,78.077,52344.0
2021-03-29 11:00:00,91.69,91.73,91.48,91.56,51653.0,78.0685,78.1025,77.8897,77.9578,51653.0
2021-03-29 11:10:00,91.59,91.82,91.58,91.79,45305.0,77.9833,78.1792,77.9748,78.1536,45305.0
2021-03-29 11:20:00,91.8,91.89,91.7,91.87,49562.0,78.1621,78.2388,78.077,78.2217,49562.0
2021-03-29 11:30:00,91.87,91.99,91.82,91.98,73191.0,78.2217,78.3239,78.1792,78.3154,73191.0
2021-03-29 11:40:00,91.98,92.01,91.87,91.96,35593.0,78.3154,78.3409,78.2217,78.2984,35593.0
2021-03-29 11:50:00,91.97,92.11,91.94,92.08,65565.0,78.3069,78.4261,78.2813,78.4005,65565.0
2021-03-29 12:00:00,92.06,92.14,91.89,91.9,57446.0,78.3835,78.4516,78.2388,78.2473,57446.0
2021-03-29 12:10:00,91.91,91.94,91.76,91.77,98934.0,78.2558,78.2813,78.1281,78.1366,98934.0
2021-03-29 12:20:00,91.76,91.98,91.74,91.97,131498.0,78.1281,78.3154,78.1111,78.3069,131498.0
2021-03-29 12:30:00,91.98,92.23,91.96,92.2,43756.0,78.3154,78.5283,78.2984,78.5027,43756.0
2021-03-29 12:40:00,92.2,92.35,92.19,92.34,68194.0,78.5027,78.6304,78.4942,78.6219,68194.0
2021-03-29 12:50:00,92.33,92.47,92.32,92.4,50831.0,78.6134,78.7326,78.6049,78.673,50831.0
2021-03-29 13:00:00,92.39,92.43,92.31,92.31,134904.0,78.6645,78.6986,78.5964,78.5964,134904.0
2021-03-29 13:10:00,92.31,92.36,92.2,92.2,81838.0,78.5964,78.639,78.5027,78.5027,81838.0
2021-03-29 13:20:00,92.21,92.36,92.21,92.34,42461.0,78.5112,78.639,78.5112,78.6219,42461.0
2021-03-29 13:30:00,92.33,92.58,92.31,92.5,110211.0,78.6134,78.8263,78.5964,78.7582,110211.0
2021-03-29 13:40:00,92.51,92.56,92.44,92.54,119922.0,78.7667,78.8092,78.7071,78.7922,119922.0
2021-03-29 13:50:00,92.54,92.58,92.41,92.44,58416.0,78.7922,78.8263,78.6815,78.7071,58416.0
2021-03-29 14:00:00,92.43,92.5,92.35,92.5,41540.0,78.6986,78.7582,78.6304,78.7582,41540.0
2021-03-29 14:10:00,92.49,92.52,92.36,92.45,42826.0,78.7496,78.7752,78.639,78.7156,42826.0
2021-03-29 14:20:00,92.46,92.51,92.42,92.49,53366.0,78.7241,78.7667,78.69,78.7496,53366.0
2021-03-29 14:30:00,92.46,92.47,92.27,92.34,70025.0,78.7241,78.7326,78.5623,78.6219,70025.0
2021-03-29 14:40:00,92.36,92.51,92.33,92.46,52091.0,78.639,78.7667,78.6134,78.7241,52091.0
2021-03-29 14:50:00,92.45,92.46,92.31,92.45,46958.0,78.7156,78.7241,78.5964,78.7156,46958.0
2021-03-29 15:00:00,92.45,92.66,92.44,92.65,96287.0,78.7156,78.8944,78.7071,78.8859,96287.0
2021-03-29 15:10:00,92.65,92.78,92.63,92.73,112231.0,78.8859,78.9966,78.8688,78.954,112231.0
2021-03-29 15:20:00,92.75,92.83,92.7,92.75,134550.0,78.971,79.0391,78.9284,78.971,134550.0
2021-03-29 15:30:00,92.76,92.85,92.64,92.69,119764.0,78.9795,79.0562,78.8774,78.9199,119764.0
2021-03-29 15:40:00,92.7,92.71,92.49,92.5,190758.0,78.9284,78.937,78.7496,78.7582,190758.0
2021-03-29 15:50:00,92.49,92.51,92.26,92.32,649267.0,78.7496,78.7667,78.5538,78.6049,649267.0
2021-03-30 09:30:00,92.16,92.41,92.1,92.33,284293.0,78.4687,78.6815,78.4176,78.6134,284293.0
2021-03-30 09:40:00,92.31,92.43,92.14,92.17,126309.0,78.5964,78.6986,78.4516,78.4772,126309.0
2021-03-30 09:50:00,92.13,92.37,92.13,92.24,101292.0,78.4431,78.6475,78.4431,78.5368,101292.0
2021-03-30 10:00:00,92.23,92.31,92.18,92.22,74105.0,78.5283,78.5964,78.4857,78.5198,74105.0
2021-03-30 10:10:00,92.22,92.33,92.12,92.15,106534.0,78.5198,78.6134,78.4346,78.4601,106534.0
2021-03-30 10:20:00,92.13,92.45,92.04,92.45,86322.0,78.4431,78.7156,78.3665,78.7156,86322.0
2021-03-30 10:30:00,92.44,92.49,92.37,92.37,40379.0,78.7071,78.7496,78.6475,78.6475,40379.0
2021-03-30 10:40:00,92.37,92.63,92.36,92.48,174521.0,78.6475,78.8688,78.639,78.7411,174521.0
2021-03-30 10:50:00,92.51,92.51,92.25,92.29,120492.0,78.7667,78.7667,78.5453,78.5794,120492.0
2021-03-30 11:00:00,92.26,92.39,92.26,92.33,114339.0,78.5538,78.6645,78.5538,78.6134,114339.0
2021-03-30 11:10:00,92.33,92.34,92.15,92.2,96305.0,78.6134,78.6219,78.4601,78.5027,96305.0
2021-03-30 11:20:00,92.2,92.24,92.12,92.17,110787.0,78.5027,78.5368,78.4346,78.4772,110787.0
2021-03-30 11:30:00,92.17,92.3,92.11,92.2,87176.0,78.4772,78.5879,78.4261,78.5027,87176.0
2021-03-30 11:40:00,92.21,92.34,92.2,92.24,43354.0,78.5112,78.6219,78.5027,78.5368,43354.0
2021-03-30 11:50:00,92.25,92.29,92.18,92.29,29906.0,78.5453,78.5794,78.4857,78.5794,29906.0
2021-03-30 12:00:00,92.3,92.39,92.27,92.38,45708.0,78.5879,78.6645,78.5623,78.656,45708.0
2021-03-30 12:10:00,92.38,92.46,92.32,92.34,67612.0,78.656,78.7241,78.6049,78.6219,67612.0
2021-03-30 12:20:00,92.34,92.46,92.32,92.33,59041.0,78.6219,78.7241,78.6049,78.6134,59041.0
2021-03-30 12:30:00,92.32,92.41,92.31,92.37,125817.0,78.6049,78.6815,78.5964,78.6475,125817.0
2021-03-30 12:40:00,92.37,92.4,92.25,92.34,78773.0,78.6475,78.673,78.5453,78.6219,78773.0
2021-03-30 12:50:00,92.35,92.51,92.35,92.48,86193.0,78.6304,78.7667,78.6304,78.7411,86193.0
2021-03-30 13:00:00,92.47,92.48,92.26,92.31,71546.0,78.7326,78.7411,78.5538,78.5964,71546.0
2021-03-30 13:10:00,92.3,92.56,92.27,92.5,267407.0,78.5879,78.8092,78.5623,78.7582,267407.0
2021-03-30 13:20:00,92.51,92.54,92.42,92.44,1101308.0,78.7667,78.7922,78.69,78.7071,1101308.0
2021-03-30 13:30:00,92.45,92.45,92.28,92.35,59322.0,78.7156,78.7156,78.5708,78.6304,59322.0
2021-03-30 13:40:00,92.37,92.47,92.36,92.43,112255.0,78.6475,78.7326,78.639,78.6986,112255.0
2021-03-30 13:50:00,92.44,92.55,92.42,92.49,33851.0,78.7071,78.8007,78.69,78.7496,33851.0
2021-03-30 14:00:00,92.51,92.53,92.44,92.51,84353.0,78.7667,78.7837,78.7071,78.7667,84353.0
2021-03-30 14:10:00,92.51,92.52,92.43,92.51,36003.0,78.7667,78.7752,78.6986,78.7667,36003.0
2021-03-30 14:20:00,92.5,92.56,92.46,92.49,51273.0,78.7582,78.8092,78.7241,78.7496,51273.0
2021-03-30 14:30:00,92.49,92.55,92.33,92.34,41475.0,78.7496,78.8007,78.6134,78.6219,41475.0
2021-03-30 14:40:00,92.33,92.5,92.31,92.5,44410.0,78.6134,78.7582,78.5964,78.7582,44410.0
2021-03-30 14:50:00,92.5,92.65,92.43,92.64,126180.0,78.7582,78.8859,78.6986,78.8774,126180.0
2021-03-30 15:00:00,92.64,92.68,92.53,92.67,37242.0,78.8774,78.9114,78.7837,78.9029,37242.0
2021-03-30 15:10:00,92.66,92.66,92.41,92.43,59199.0,78.8944,78.8944,78.6815,78.6986,59199.0
2021-03-30 15:20:00,92.43,92.51,92.4,92.41,85548.0,78.6986,78.7667,78.673,78.6815,85548.0
2021-03-30 15:30:00,92.4,92.41,92.23,92.25,144940.0,78.673,78.6815,78.5283,78.5453,144940.0
2021-03-30 15:40:00,92.25,92.34,92.24,92.31,203507.0,78.5453,78.6219,78.5368,78.5964,203507.0
2021-03-30 15:50:00,92.31,92.41,92.2,92.41,377798.0,78.5964,78.6815,78.5027,78.6815,377798.0
2021-03-31 09:30:00,92.39,92.42,91.74,92.17,180667.0,78.6645,78.69,78.1111,78.4772,180667.0
2021-03-31 09:40:00,92.17,92.18,91.56,91.6,61553.0,78.4772,78.4857,77.9578,77.9919,61553.0
2021-03-31 09:50:00,91.61,91.84,91.61,91.72,162091.0,78.0004,78.1962,78.0004,78.094,162091.0
2021-03-31 10:00:00,91.73,92.02,91.69,91.91,125065.0,78.1025,78.3495,78.0685,78.2558,125065.0
2021-03-31 10:10:00,91.91,92.05,91.81,91.85,85206.0,78.2558,78.375,78.1707,78.2047,85206.0
2021-03-31 10:20:00,91.85,91.9,91.62,91.64,218272.0,78.2047,78.2473,78.0089,78.0259,218272.0
2021-03-31 10:30:00,91.65,91.65,91.49,91.55,134024.0,78.0344,78.0344,77.8982,77.9493,134024.0
2021-03-31 10:40:00,91.59,91.87,91.57,91.84,68246.0,77.9833,78.2217,77.9663,78.1962,68246.0
2021-03-31 10:50:00,91.84,92.08,91.83,92.04,41341.0,78.1962,78.4005,78.1877,78.3665,41341.0
2021-03-31 11:00:00,92.03,92.03,91.82,91.95,34538.0,78.358,78.358,78.1792,78.2899,34538.0
2021-03-31 11:10:00,91.93,92.16,91.9,92.15,98153.0,78.2728,78.4687,78.2473,78.4601,98153.0
2021-03-31 11:20:00,92.15,92.16,91.98,91.98,42240.0,78.4601,78.4687,78.3154,78.3154,42240.0
2021-03-31 11:30:00,91.97,92.06,91.87,92.01,53403.0,78.3069,78.3835,78.2217,78.3409,53403.0
2021-03-31 11:40:00,92.01,92.14,91.97,92.14,55334.0,78.3409,78.4516,78.3069,78.4516,55334.0
2021-03-31 11:50:00,92.13,92.27,92.09,92.11,33062.0,78.4431,78.5623,78.4091,78.4261,33062.0
2021-03-31 12:00:00,92.09,92.13,92.04,92.11,36004.0,78.4091,78.4431,78.3665,78.4261,36004.0
2021-03-31 12:10:00,92.12,92.16,92.07,92.15,26176.0,78.4346,78.4687,78.392,78.4601,26176.0
2021-03-31 12:20:00,92.16,92.28,92.13,92.28,26790.0,78.4687,78.5708,78.4431,78.5708,26790.0
2021-03-31 12:30:00,92.29,92.4,92.27,92.38,27753.0,78.5794,78.673,78.5623,78.656,27753.0
2021-03-31 12:40:00,92.39,92.48,92.36,92.47,140728.0,78.6645,78.7411,78.639,78.7326,140728.0
2021-03-31 12:50:00,92.46,92.49,92.39,92.49,24452.0,78.7241,78.7496,78.6645,78.7496,24452.0
2021-03-31 13:00:00,92.48,92.59,92.46,92.59,32969.0,78.7411,78.8348,78.7241,78.8348,32969.0
2021-03-31 13:10:00,92.58,92.65,92.52,92.55,38742.0,78.8263,78.8859,78.7752,78.8007,38742.0
2021-03-31 13:20:00,92.56,92.62,92.49,92.62,37818.0,78.8092,78.8603,78.7496,78.8603,37818.0
2021-03-31 13:30:00,92.61,92.74,92.59,92.7,70302.0,78.8518,78.9625,78.8348,78.9284,70302.0
2021-03-31 13:40:00,92.7,92.76,92.65,92.73,50914.0,78.9284,78.9795,78.8859,78.954,50914.0
2021-03-31 13:50:00,92.72,92.82,92.72,92.81,43620.0,78.9455,79.0306,78.9455,79.0221,43620.0
2021-03-31 14:00:00,92.8,92.85,92.74,92.79,41193.0,79.0136,79.0562,78.9625,79.0051,41193.0
2021-03-31 14:10:00,92.78,92.87,92.67,92.83,50887.0,78.9966,79.0732,78.9029,79.0391,50887.0
2021-03-31 14:20:00,92.84,92.88,92.69,92.69,49363.0,79.0476,79.0817,78.9199,78.9199,49363.0
2021-03-31 14:30:00,92.7,92.83,92.61,92.63,57093.0,78.9284,79.0391,78.8518,78.8688,57093.0
2021-03-31 14:40:00,92.64,92.7,92.47,92.53,70904.0,78.8774,78.9284,78.7326,78.7837,70904.0
2021-03-31 14:50:00,92.54,92.57,92.46,92.48,68229.0,78.7922,78.8178,78.7241,78.7411,68229.0
2021-03-31 15:00:00,92.47,92.51,92.4,92.44,111885.0,78.7326,78.7667,78.673,78.7071,111885.0
2021-03-31 15:10:00,92.43,92.48,92.36,92.46,96314.0,78.6986,78.7411,78.639,78.7241,96314.0
2021-03-31 15:20:00,92.46,92.46,92.36,92.38,68010.0,78.7241,78.7241,78.639,78.656,68010.0
2021-03-31 15:30:00,92.38,92.45,92.15,92.17,120636.0,78.656,78.7156,78.4601,78.4772,120636.0
2021-03-31 15:40:00,92.17,92.38,92.12,92.36,151083.0,78.4772,78.656,78.4346,78.639,151083.0
2021-03-31 15:50:00,92.36,92.36,91.82,91.87,398488.0,78.639,78.639,78.1792,78.2217,398488.0
2021-04-01 09:30:00,92.34,92.46,92.0,92.27,303092.0,78.6219,78.7241,78.3324,78.5623,303092.0
2021-04-01 09:40:00,92.26,92.45,92.03,92.17,212621.0,78.5538,78.7156,78.358,78.4772,212621.0
2021-04-01 09:50:00,92.17,92.35,92.09,92.35,77582.0,78.4772,78.6304,78.4091,78.6304,77582.0
2021-04-01 10:00:00,92.37,92.58,92.34,92.58,92325.0,78.6475,78.8263,78.6219,78.8263,92325.0
2021-04-01 10:10:00,92.58,92.66,92.48,92.53,63615.0,78.8263,78.8944,78.7411,78.7837,63615.0
2021-04-01 10:20:00,92.53,92.72,92.52,92.65,71561.0,78.7837,78.9455,78.7752,78.8859,71561.0
2021-04-01 10:30:00,92.63,92.73,92.54,92.54,80941.0,78.8688,78.954,78.7922,78.7922,80941.0
2021-04-01 10:40:00,92.55,92.68,92.52,92.66,83645.0,78.8007,78.9114,78.7752,78.8944,83645.0
2021-04-01 10:50:00,92.66,92.7,92.38,92.43,88034.0,78.8944,78.9284,78.656,78.6986,88034.0
2021-04-01 11:00:00,92.43,92.51,92.33,92.49,110968.0,78.6986,78.7667,78.6134,78.7496,110968.0
2021-04-01 11:10:00,92.49,92.69,92.48,92.66,62522.0,78.7496,78.9199,78.7411,78.8944,62522.0
2021-04-01 11:20:00,92.67,92.72,92.43,92.45,70560.0,78.9029,78.9455,78.6986,78.7156,70560.0
2021-04-01 11:30:00,92.45,92.51,92.39,92.44,197514.0,78.7156,78.7667,78.6645,78.7071,197514.0
2021-04-01 11:40:00,92.44,92.52,92.32,92.34,219667.0,78.7071,78.7752,78.6049,78.6219,219667.0
2021-04-01 11:50:00,92.37,92.47,92.34,92.41,69371.0,78.6475,78.7326,78.6219,78.6815,69371.0
2021-04-01 12:00:00,92.41,92.46,92.4,92.45,49170.0,78.6815,78.7241,78.673,78.7156,49170.0
2021-04-01 12:10:00,92.44,92.45,92.32,92.39,100444.0,78.7071,78.7156,78.6049,78.6645,100444.0
2021-04-01 12:20:00,92.39,92.42,92.34,92.36,91172.0,78.6645,78.69,78.6219,78.639,91172.0
2021-04-01 12:30:00,92.36,92.43,92.35,92.38,96174.0,78.639,78.6986,78.6304,78.656,96174.0
2021-04-01 12:40:00,92.38,92.38,92.26,92.27,41216.0,78.656,78.656,78.5538,78.5623,41216.0
2021-04-01 12:50:00,92.27,92.36,92.26,92.33,70625.0,78.5623,78.639,78.5538,78.6134,70625.0
2021-04-01 13:00:00,92.33,92.33,92.25,92.25,40548.0,78.6134,78.6134,78.5453,78.5453,40548.0
2021-04-01 13:10:00,92.24,92.26,92.19,92.22,76090.0,78.5368,78.5538,78.4942,78.5198,76090.0
2021-04-01 13:20:00,92.23,92.35,92.23,92.33,28412.0,78.5283,78.6304,78.5283,78.6134,28412.0
2021-04-01 13:30:00,92.33,92.44,92.3,92.42,54644.0,78.6134,78.7071,78.5879,78.69,54644.0
2021-04-01 13:40:00,92.41,92.41,92.32,92.36,171510.0,78.6815,78.6815,78.6049,78.639,171510.0
2021-04-01 13:50:00,92.37,92.44,92.32,92.44,36500.0,78.6475,78.7071,78.6049,78.7071,36500.0
2021-04-01 14:00:00,92.44,92.49,92.36,92.43,61671.0,78.7071,78.7496,78.639,78.6986,61671.0
2021-04-01 14:10:00,92.44,92.71,92.43,92.65,206295.0,78.7071,78.937,78.6986,78.8859,206295.0
2021-04-01 14:20:00,92.64,92.67,92.53,92.54,43907.0,78.8774,78.9029,78.7837,78.7922,43907.0
2021-04-01 14:30:00,92.54,92.54,92.44,92.47,34878.0,78.7922,78.7922,78.7071,78.7326,34878.0
2021-04-01 14:40:00,92.48,92.52,92.45,92.51,34677.0,78.7411,78.7752,78.7156,78.7667,34677.0
2021-04-01 14:50:00,92.52,92.73,92.51,92.71,84552.0,78.7752,78.954,78.7667,78.937,84552.0
2021-04-01 15:00:00,92.71,92.77,92.67,92.75,48623.0,78.937,78.988,78.9029,78.971,48623.0
2021-04-01 15:10:00,92.75,92.88,92.73,92.81,120512.0,78.971,79.0817,78.954,79.0221,120512.0
2021-04-01 15:20:00,92.81,92.81,92.64,92.64,89762.0,79.0221,79.0221,78.8774,78.8774,89762.0
2021-04-01 15:30:00,92.65,92.75,92.6,92.72,62071.0,78.8859,78.971,78.8433,78.9455,62071.0
2021-04-01 15:40:00,92.71,93.07,92.71,93.06,165214.0,78.937,79.2435,78.937,79.235,165214.0
2021-04-01 15:50:00,93.07,93.58,93.06,93.55,1118621.0,79.2435,79.6777,79.235,79.6522,1118621.0
2021-04-05 09:30:00,94.1,94.16,93.78,93.88,300695.0,80.1205,80.1715,79.848,79.9331,300695.0
2021-04-05 09:40:00,93.89,94.03,93.81,94.0,143273.0,79.9417,80.0609,79.8735,80.0353,143273.0
2021-04-05 09:50:00,93.98,94.07,93.65,93.69,84150.0,80.0183,80.0949,79.7373,79.7714,84150.0
2021-04-05 10:00:00,93.7,93.8,93.41,93.54,80795.0,79.7799,79.865,79.533,79.6437,80795.0
2021-04-05 10:10:00,93.53,93.83,93.46,93.75,110190.0,79.6351,79.8906,79.5755,79.8225,110190.0
2021-04-05 10:20:00,93.77,93.79,93.64,93.69,102138.0,79.8395,79.8565,79.7288,79.7714,102138.0
2021-04-05 10:30:00,93.72,93.76,93.6,93.69,75342.0,79.7969,79.831,79.6947,79.7714,75342.0
2021-04-05 10:40:00,93.69,93.74,93.52,93.67,66614.0,79.7714,79.8139,79.6266,79.7543,66614.0
2021-04-05 10:50:00,93.68,93.83,93.53,93.75,99922.0,79.7629,79.8906,79.6351,79.8225,99922.0
2021-04-05 11:00:00,93.74,93.78,93.68,93.7,48373.0,79.8139,79.848,79.7629,79.7799,48373.0
2021-04-05 11:10:00,93.69,93.73,93.55,93.64,52381.0,79.7714,79.8054,79.6522,79.7288,52381.0
2021-04-05 11:20:00,93.63,93.74,93.61,93.62,42463.0,79.7203,79.8139,79.7033,79.7118,42463.0
2021-04-05 11:30:00,93.63,93.72,93.57,93.7,66972.0,79.7203,79.7969,79.6692,79.7799,66972.0
2021-04-05 11:40:00,93.68,93.81,93.65,93.66,47209.0,79.7629,79.8735,79.7373,79.7458,47209.0
2021-04-05 11:50:00,93.66,93.72,93.63,93.7,70310.0,79.7458,79.7969,79.7203,79.7799,70310.0
2021-04-05 12:00:00,93.7,93.71,93.6,93.62,58374.0,79.7799,79.7884,79.6947,79.7118,58374.0
2021-04-05 12:10:00,93.61,93.63,93.47,93.53,57714.0,79.7033,79.7203,79.5841,79.6351,57714.0
2021-04-05 12:20:00,93.52,93.64,93.51,93.62,52219.0,79.6266,79.7288,79.6181,79.7118,52219.0
2021-04-05 12:30:00,93.61,93.72,93.57,93.7,54920.0,79.7033,79.7969,79.6692,79.7799,54920.0
2021-04-05 12:40:00,93.7,93.7,93.54,93.56,43723.0,79.7799,79.7799,79.6437,79.6607,43723.0
2021-04-05 12:50:00,93.56,93.56,93.34,93.34,37972.0,79.6607,79.6607,79.4734,79.4734,37972.0
2021-04-05 13:00:00,93.33,93.41,93.28,93.38,44192.0,79.4648,79.533,79.4223,79.5074,44192.0
2021-04-05 13:10:00,93.39,93.4,93.19,93.25,64406.0,79.5159,79.5244,79.3456,79.3967,64406.0
2021-04-05 13:20:00,93.24,93.26,93.08,93.14,75630.0,79.3882,79.4052,79.252,79.3031,75630.0
2021-04-05 13:30:00,93.13,93.2,93.03,93.05,33242.0,79.2946,79.3542,79.2094,79.2264,33242.0
2021-04-05 13:40:00,93.04,93.11,93.01,93.04,69014.0,79.2179,79.2775,79.1924,79.2179,69014.0
2021-04-05 13:50:00,93.05,93.21,93.04,93.19,112257.0,79.2264,79.3627,79.2179,79.3456,112257.0
2021-04-05 14:00:00,93.19,93.19,93.06,93.09,95664.0,79.3456,79.3456,79.235,79.2605,95664.0
2021-04-05 14:10:00,93.09,93.24,93.07,93.2,35867.0,79.2605,79.3882,79.2435,79.3542,35867.0
2021-04-05 14:20:00,93.19,93.21,93.07,93.11,36400.0,79.3456,79.3627,79.2435,79.2775,36400.0
2021-04-05 14:30:00,93.12,93.25,93.1,93.2,68085.0,79.286,79.3967,79.269,79.3542,68085.0
2021-04-05 14:40:00,93.2,93.23,93.12,93.16,71211.0,79.3542,79.3797,79.286,79.3201,71211.0
2021-04-05 14:50:00,93.15,93.15,92.98,93.0,93538.0,79.3116,79.3116,79.1668,79.1839,93538.0
2021-04-05 15:00:00,93.03,93.19,92.99,93.18,170603.0,79.2094,79.3456,79.1754,79.3371,170603.0
2021-04-05 15:10:00,93.17,93.26,93.12,93.23,70015.0,79.3286,79.4052,79.286,79.3797,70015.0
2021-04-05 15:20:00,93.23,93.35,93.16,93.34,87533.0,79.3797,79.4819,79.3201,79.4734,87533.0
2021-04-05 15:30:00,93.35,93.62,93.32,93.61,147898.0,79.4819,79.7118,79.4563,79.7033,147898.0
2021-04-05 15:40:00,93.61,93.75,93.45,93.72,234629.0,79.7033,79.8225,79.567,79.7969,234629.0
2021-04-05 15:50:00,93.71,93.91,93.68,93.84,367307.0,79.7884,79.9587,79.7629,79.8991,367307.0
2021-04-06 09:30:00,93.95,93.95,93.49,93.55,242564.0,79.9927,79.9927,79.6011,79.6522,242564.0
2021-04-06 09:40:00,93.57,93.71,93.49,93.67,231111.0,79.6692,79.7884,79.6011,79.7543,231111.0
2021-04-06 09:50:00,93.67,93.79,93.63,93.72,284862.0,79.7543,79.8565,79.7203,79.7969,284862.0
2021-04-06 10:00:00,93.72,93.9,93.71,93.9,288291.0,79.7969,79.9502,79.7884,79.9502,288291.0
2021-04-06 10:10:00,93.9,93.94,93.8,93.85,212957.0,79.9502,79.9842,79.865,79.9076,212957.0
2021-04-06 10:20:00,93.85,94.05,93.84,93.98,110447.0,79.9076,80.0779,79.8991,80.0183,110447.0
2021-04-06 10:30:00,93.96,94.09,93.92,94.03,131584.0,80.0013,80.1119,79.9672,80.0609,131584.0
2021-04-06 10:40:00,94.03,94.11,93.96,94.06,99533.0,80.0609,80.129,80.0013,80.0864,99533.0
2021-04-06 10:50:00,94.06,94.14,94.0,94.1,76197.0,80.0864,80.1545,80.0353,80.1205,76197.0
2021-04-06 11:00:00,94.1,94.12,93.85,93.86,86377.0,80.1205,80.1375,79.9076,79.9161,86377.0
2021-04-06 11:10:00,93.86,93.93,93.79,93.81,57530.0,79.9161,79.9757,79.8565,79.8735,57530.0
2021-04-06 11:20:00,93.81,93.97,93.78,93.96,73175.0,79.8735,80.0098,79.848,80.0013,73175.0
2021-04-06 11:30:00,93.95,93.97,93.85,93.89,54035.0,79.9927,80.0098,79.9076,79.9417,54035.0
2021-04-06 11:40:00,93.9,93.92,93.76,93.79,68285.0,79.9502,79.9672,79.831,79.8565,68285.0
2021-04-06 11:50:00,93.8,93.81,93.68,93.69,49639.0,79.865,79.8735,79.7629,79.7714,49639.0
2021-04-06 12:00:00,93.69,93.74,93.63,93.71,54157.0,79.7714,79.8139,79.7203,79.7884,54157.0
2021-04-06 12:10:00,93.7,93.82,93.67,93.76,27264.0,79.7799,79.8821,79.7543,79.831,27264.0
2021-04-06 12:20:00,93.77,93.8,93.74,93.77,26425.0,79.8395,79.865,79.8139,79.8395,26425.0
2021-04-06 12:30:00,93.78,93.79,93.61,93.66,46494.0,79.848,79.8565,79.7033,79.7458,46494.0
2021-04-06 12:40:00,93.65,93.72,93.62,93.62,25913.0,79.7373,79.7969,79.7118,79.7118,25913.0
2021-04-06 12:50:00,93.64,93.79,93.64,93.79,35594.0,79.7288,79.8565,79.7288,79.8565,35594.0
2021-04-06 13:00:00,93.8,93.84,93.77,93.81,88133.0,79.865,79.8991,79.8395,79.8735,88133.0
2021-04-06 13:10:00,93.8,93.81,93.71,93.79,44647.0,79.865,79.8735,79.7884,79.8565,44647.0
2021-04-06 13:20:00,93.79,93.82,93.69,93.82,76324.0,79.8565,79.8821,79.7714,79.8821,76324.0
2021-04-06 13:30:00,93.82,93.87,93.76,93.85,64627.0,79.8821,79.9246,79.831,79.9076,64627.0
2021-04-06 13:40:00,93.87,93.91,93.84,93.87,63084.0,79.9246,79.9587,79.8991,79.9246,63084.0
2021-04-06 13:50:00,93.86,93.87,93.79,93.79,72705.0,79.9161,79.9246,79.8565,79.8565,72705.0
2021-04-06 14:00:00,93.8,93.85,93.78,93.84,75035.0,79.865,79.9076,79.848,79.8991,75035.0
2021-04-06 14:10:00,93.84,93.84,93.66,93.69,43975.0,79.8991,79.8991,79.7458,79.7714,43975.0
2021-04-06 14:20:00,93.69,93.69,93.6,93.63,104186.0,79.7714,79.7714,79.6947,79.7203,104186.0
2021-04-06 14:30:00,93.63,93.68,93.56,93.58,61904.0,79.7203,79.7629,79.6607,79.6777,61904.0
2021-04-06 14:40:00,93.59,93.64,93.56,93.64,49983.0,79.6862,79.7288,79.6607,79.7288,49983.0
2021-04-06 14:50:00,93.62,93.63,93.55,93.56,64020.0,79.7118,79.7203,79.6522,79.6607,64020.0
2021-04-06 15:00:00,93.57,93.67,93.55,93.65,173283.0,79.6692,79.7543,79.6522,79.7373,173283.0
2021-04-06 15:10:00,93.66,93.75,93.61,93.66,57233.0,79.7458,79.8225,79.7033,79.7458,57233.0
2021-04-06 15:20:00,93.67,93.81,93.66,93.81,75119.0,79.7543,79.8735,79.7458,79.8735,75119.0
2021-04-06 15:30:00,93.81,93.99,93.81,93.9,180681.0,79.8735,80.0268,79.8735,79.9502,180681.0
2021-04-06 15:40:00,93.9,94.1,93.88,94.01,159067.0,79.9502,80.1205,79.9331,80.0438,159067.0
2021-04-06 15:50:00,94.02,94.14,94.0,94.12,269368.0,80.0523,80.1545,80.0353,80.1375,269368.0
2021-04-07 09:30:00,94.13,94.5,94.07,94.43,252839.0,80.146,80.461,80.0949,80.4014,252839.0
2021-04-07 09:40:00,94.41,94.41,94.12,94.2,152618.0,80.3844,80.3844,80.1375,80.2056,152618.0
2021-04-07 09:50:00,94.19,94.21,93.97,94.01,78814.0,80.1971,80.2141,80.0098,80.0438,78814.0
2021-04-07 10:00:00,94.02,94.23,94.01,94.18,62858.0,80.0523,80.2311,80.0438,80.1886,62858.0
2021-04-07 10:10:00,94.17,94.17,93.96,93.96,64153.0,80.1801,80.1801,80.0013,80.0013,64153.0
2021-04-07 10:20:00,93.96,94.01,93.88,93.92,30373.0,80.0013,80.0438,79.9331,79.9672,30373.0
2021-04-07 10:30:00,93.93,93.93,93.77,93.83,38657.0,79.9757,79.9757,79.8395,79.8906,38657.0
2021-04-07 10:40:00,93.83,93.88,93.71,93.74,56973.0,79.8906,79.9331,79.7884,79.8139,56973.0
2021-04-07 10:50:00,93.73,93.87,93.67,93.71,72734.0,79.8054,79.9246,79.7543,79.7884,72734.0
2021-04-07 11:00:00,93.7,93.81,93.69,93.75,47214.0,79.7799,79.8735,79.7714,79.8225,47214.0
2021-04-07 11:10:00,93.74,93.76,93.68,93.7,57672.0,79.8139,79.831,79.7629,79.7799,57672.0
2021-04-07 11:20:00,93.71,93.79,93.69,93.73,56026.0,79.7884,79.8565,79.7714,79.8054,56026.0
2021-04-07 11:30:00,93.75,93.77,93.59,93.6,44385.0,79.8225,79.8395,79.6862,79.6947,44385.0
2021-04-07 11:40:00,93.6,93.62,93.4,93.41,67356.0,79.6947,79.7118,79.5244,79.533,67356.0
2021-04-07 11:50:00,93.4,93.57,93.37,93.57,26188.0,79.5244,79.6692,79.4989,79.6692,26188.0
2021-04-07 12:00:00,93.57,93.71,93.55,93.7,29390.0,79.6692,79.7884,79.6522,79.7799,29390.0
2021-04-07 12:10:00,93.7,93.71,93.66,93.7,27580.0,79.7799,79.7884,79.7458,79.7799,27580.0
2021-04-07 12:20:00,93.71,93.72,93.64,93.65,28766.0,79.7884,79.7969,79.7288,79.7373,28766.0
2021-04-07 12:30:00,93.64,93.7,93.61,93.68,32958.0,79.7288,79.7799,79.7033,79.7629,32958.0
2021-04-07 12:40:00,93.69,93.71,93.6,93.69,35658.0,79.7714,79.7884,79.6947,79.7714,35658.0
2021-04-07 12:50:00,93.69,93.74,93.67,93.7,37817.0,79.7714,79.8139,79.7543,79.7799,37817.0
2021-04-07 13:00:00,93.72,93.73,93.59,93.64,212421.0,79.7969,79.8054,79.6862,79.7288,212421.0
2021-04-07 13:10:00,93.63,93.74,93.63,93.7,28181.0,79.7203,79.8139,79.7203,79.7799,28181.0
2021-04-07 13:20:00,93.71,93.75,93.67,93.73,21179.0,79.7884,79.8225,79.7543,79.8054,21179.0
2021-04-07 13:30:00,93.71,93.75,93.68,93.74,16761.0,79.7884,79.8225,79.7629,79.8139,16761.0
2021-04-07 13:40:00,93.74,93.87,93.73,93.84,29842.0,79.8139,79.9246,79.8054,79.8991,29842.0
2021-04-07 13:50:00,93.85,93.89,93.81,93.87,48128.0,79.9076,79.9417,79.8735,79.9246,48128.0
2021-04-07 14:00:00,93.86,93.95,93.86,93.91,37226.0,79.9161,79.9927,79.9161,79.9587,37226.0
2021-04-07 14:10:00,93.93,93.96,93.86,93.87,19082.0,79.9757,80.0013,79.9161,79.9246,19082.0
2021-04-07 14:20:00,93.87,93.89,93.79,93.84,32666.0,79.9246,79.9417,79.8565,79.8991,32666.0
2021-04-07 14:30:00,93.85,93.9,93.84,93.89,28393.0,79.9076,79.9502,79.8991,79.9417,28393.0
2021-04-07 14:40:00,93.89,93.93,93.86,93.89,30724.0,79.9417,79.9757,79.9161,79.9417,30724.0
2021-04-07 14:50:00,93.89,93.92,93.84,93.86,25780.0,79.9417,79.9672,79.8991,79.9161,25780.0
2021-04-07 15:00:00,93.88,93.92,93.86,93.89,48252.0,79.9331,79.9672,79.9161,79.9417,48252.0
2021-04-07 15:10:00,93.87,93.97,93.86,93.96,42959.0,79.9246,80.0098,79.9161,80.0013,42959.0
2021-04-07 15:20:00,93.95,94.04,93.93,94.04,52749.0,79.9927,80.0694,79.9757,80.0694,52749.0
2021-04-07 15:30:00,94.03,94.09,94.0,94.05,96417.0,80.0609,80.1119,80.0353,80.0779,96417.0
2021-04-07 15:40:00,94.05,94.33,94.04,94.15,108626.0,80.0779,80.3163,80.0694,80.163,108626.0
2021-04-07 15:50:00,94.17,94.21,94.07,94.16,192020.0,80.1801,80.2141,80.0949,80.1715,192020.0
2021-04-08 09:30:00,94.22,94.58,94.18,94.4,243011.0,80.2226,80.5291,80.1886,80.3759,243011.0
2021-04-08 09:40:00,94.41,94.56,94.31,94.45,154807.0,80.3844,80.5121,80.2993,80.4185,154807.0
2021-04-08 09:50:00,94.44,94.51,94.08,94.14,87242.0,80.4099,80.4695,80.1034,80.1545,87242.0
2021-04-08 10:00:00,94.15,94.21,93.94,93.94,90700.0,80.163,80.2141,79.9842,79.9842,90700.0
2021-04-08 10:10:00,93.94,94.06,93.94,93.97,68862.0,79.9842,80.0864,79.9842,80.0098,68862.0
2021-04-08 10:20:00,93.98,94.19,93.94,94.19,82946.0,80.0183,80.1971,79.9842,80.1971,82946.0
2021-04-08 10:30:00,94.19,94.27,94.14,94.17,70033.0,80.1971,80.2652,80.1545,80.1801,70033.0
2021-04-08 10:40:00,94.18,94.18,94.03,94.11,89767.0,80.1886,80.1886,80.0609,80.129,89767.0
2021-04-08 10:50:00,94.1,94.14,94.02,94.02,62758.0,80.1205,80.1545,80.0523,80.0523,62758.0
2021-04-08 11:00:00,94.02,94.19,94.01,94.08,60108.0,80.0523,80.1971,80.0438,80.1034,60108.0
2021-04-08 11:10:00,94.1,94.11,93.97,94.07,47232.0,80.1205,80.129,80.0098,80.0949,47232.0
2021-04-08 11:20:00,94.08,94.12,94.02,94.02,79522.0,80.1034,80.1375,80.0523,80.0523,79522.0
2021-04-08 11:30:00,94.02,94.05,93.93,94.02,72207.0,80.0523,80.0779,79.9757,80.0523,72207.0
2021-04-08 11:40:00,94.01,94.03,93.94,93.99,29933.0,80.0438,80.0609,79.9842,80.0268,29933.0
2021-04-08 11:50:00,93.98,94.07,93.98,94.02,31737.0,80.0183,80.0949,80.0183,80.0523,31737.0
2021-04-08 12:00:00,94.03,94.14,94.02,94.07,20358.0,80.0609,80.1545,80.0523,80.0949,20358.0
2021-04-08 12:10:00,94.07,94.18,94.05,94.17,43937.0,80.0949,80.1886,80.0779,80.1801,43937.0
2021-04-08 12:20:00,94.16,94.18,94.07,94.08,54877.0,80.1715,80.1886,80.0949,80.1034,54877.0
2021-04-08 12:30:00,94.09,94.11,94.06,94.11,39839.0,80.1119,80.129,80.0864,80.129,39839.0
2021-04-08 12:40:00,94.1,94.2,94.1,94.17,31604.0,80.1205,80.2056,80.1205,80.1801,31604.0
2021-04-08 12:50:00,94.16,94.18,94.09,94.09,29586.0,80.1715,80.1886,80.1119,80.1119,29586.0
2021-04-08 13:00:00,94.09,94.11,94.03,94.04,46578.0,80.1119,80.129,80.0609,80.0694,46578.0
2021-04-08 13:10:00,94.05,94.13,94.05,94.12,24633.0,80.0779,80.146,80.0779,80.1375,24633.0
2021-04-08 13:20:00,94.12,94.19,94.11,94.16,33168.0,80.1375,80.1971,80.129,80.1715,33168.0
2021-04-08 13:30:00,94.17,94.19,94.04,94.06,31748.0,80.1801,80.1971,80.0694,80.0864,31748.0
2021-04-08 13:40:00,94.06,94.09,94.04,94.07,34990.0,80.0864,80.1119,80.0694,80.0949,34990.0
2021-04-08 13:50:00,94.07,94.11,93.97,93.99,22554.0,80.0949,80.129,80.0098,80.0268,22554.0
2021-04-08 14:00:00,94.0,94.03,93.95,93.98,26692.0,80.0353,80.0609,79.9927,80.0183,26692.0
2021-04-08 14:10:00,93.98,93.99,93.91,93.94,43366.0,80.0183,80.0268,79.9587,79.9842,43366.0
2021-04-08 14:20:00,93.95,94.04,93.91,94.02,55395.0,79.9927,80.0694,79.9587,80.0523,55395.0
2021-04-08 14:30:00,94.01,94.07,94.0,94.03,42221.0,80.0438,80.0949,80.0353,80.0609,42221.0
2021-04-08 14:40:00,94.03,94.08,94.02,94.08,41083.0,80.0609,80.1034,80.0523,80.1034,41083.0
2021-04-08 14:50:00,94.08,94.17,94.06,94.16,38216.0,80.1034,80.1801,80.0864,80.1715,38216.0
2021-04-08 15:00:00,94.17,94.28,94.16,94.22,47148.0,80.1801,80.2737,80.1715,80.2226,47148.0
2021-04-08 15:10:00,94.23,94.24,94.15,94.2,43446.0,80.2311,80.2397,80.163,80.2056,43446.0
2021-04-08 15:20:00,94.19,94.28,94.16,94.28,42530.0,80.1971,80.2737,80.1715,80.2737,42530.0
2021-04-08 15:30:00,94.28,94.34,94.03,94.03,270361.0,80.2737,80.3248,80.0609,80.0609,270361.0
2021-04-08 15:40:00,94.03,94.04,93.82,93.82,977237.0,80.0609,80.0694,79.8821,79.8821,977237.0
2021-04-08 15:50:00,93.82,93.88,93.76,93.85,1053947.0,79.8821,79.9331,79.831,79.9076,1053947.0
2021-04-09 09:30:00,94.0,94.12,93.69,93.78,133241.0,80.0353,80.1375,79.7714,79.848,133241.0
2021-04-09 09:40:00,93.77,93.85,93.61,93.75,125555.0,79.8395,79.9076,79.7033,79.8225,125555.0
2021-04-09 09:50:00,93.75,93.98,93.74,93.97,72595.0,79.8225,80.0183,79.8139,80.0098,72595.0
2021-04-09 10:00:00,93.96,93.99,93.71,93.73,72127.0,80.0013,80.0268,79.7884,79.8054,72127.0
2021-04-09 10:10:00,93.74,93.75,93.61,93.72,55364.0,79.8139,79.8225,79.7033,79.7969,55364.0
2021-04-09 10:20:00,93.72,93.78,93.65,93.67,40225.0,79.7969,79.848,79.7373,79.7543,40225.0
2021-04-09 10:30:00,93.67,93.75,93.6,93.69,78571.0,79.7543,79.8225,79.6947,79.7714,78571.0
2021-04-09 10:40:00,93.67,93.98,93.66,93.92,45614.0,79.7543,80.0183,79.7458,79.9672,45614.0
2021-04-09 10:50:00,93.91,93.95,93.76,93.78,36175.0,79.9587,79.9927,79.831,79.848,36175.0
2021-04-09 11:00:00,93.77,93.87,93.73,93.81,38687.0,79.8395,79.9246,79.8054,79.8735,38687.0
2021-04-09 11:10:00,93.79,93.82,93.74,93.77,42534.0,79.8565,79.8821,79.8139,79.8395,42534.0
2021-04-09 11:20:00,93.76,93.87,93.76,93.85,48453.0,79.831,79.9246,79.831,79.9076,48453.0
2021-04-09 11:30:00,93.83,93.9,93.82,93.89,36056.0,79.8906,79.9502,79.8821,79.9417,36056.0
2021-04-09 11:40:00,93.88,93.92,93.82,93.83,66387.0,79.9331,79.9672,79.8821,79.8906,66387.0
2021-04-09 11:50:00,93.81,93.84,93.76,93.83,22735.0,79.8735,79.8991,79.831,79.8906,22735.0
2021-04-09 12:00:00,93.82,93.82,93.75,93.75,16661.0,79.8821,79.8821,79.8225,79.8225,16661.0
2021-04-09 12:10:00,93.74,93.78,93.64,93.67,33105.0,79.8139,79.848,79.7288,79.7543,33105.0
2021-04-09 12:20:00,93.66,93.72,93.63,93.69,22192.0,79.7458,79.7969,79.7203,79.7714,22192.0
2021-04-09 12:30:00,93.7,93.73,93.65,93.65,19598.0,79.7799,79.8054,79.7373,79.7373,19598.0
2021-04-09 12:40:00,93.64,93.69,93.62,93.62,23995.0,79.7288,79.7714,79.7118,79.7118,23995.0
2021-04-09 12:50:00,93.61,93.61,93.54,93.54,35777.0,79.7033,79.7033,79.6437,79.6437,35777.0
2021-04-09 13:00:00,93.53,93.61,93.51,93.6,21972.0,79.6351,79.7033,79.6181,79.6947,21972.0
2021-04-09 13:10:00,93.61,93.62,93.53,93.58,24681.0,79.7033,79.7118,79.6351,79.6777,24681.0
2021-04-09 13:20:00,93.56,93.6,93.55,93.59,12972.0,79.6607,79.6947,79.6522,79.6862,12972.0
2021-04-09 13:30:00,93.58,93.63,93.55,93.57,18950.0,79.6777,79.7203,79.6522,79.6692,18950.0
2021-04-09 13:40:00,93.56,93.68,93.55,93.66,26509.0,79.6607,79.7629,79.6522,79.7458,26509.0
2021-04-09 13:50:00,93.66,93.72,93.61,93.69,36267.0,79.7458,79.7969,79.7033,79.7714,36267.0
2021-04-09 14:00:00,93.69,93.75,93.62,93.66,31920.0,79.7714,79.8225,79.7118,79.7458,31920.0
2021-04-09 14:10:00,93.67,93.7,93.62,93.67,55423.0,79.7543,79.7799,79.7118,79.7543,55423.0
2021-04-09 14:20:00,93.67,93.68,93.59,93.59,24869.0,79.7543,79.7629,79.6862,79.6862,24869.0
2021-04-09 14:30:00,93.57,93.61,93.55,93.58,26726.0,79.6692,79.7033,79.6522,79.6777,26726.0
2021-04-09 14:40:00,93.57,93.7,93.56,93.69,19129.0,79.6692,79.7799,79.6607,79.7714,19129.0
2021-04-09 14:50:00,93.68,93.7,93.62,93.65,27824.0,79.7629,79.7799,79.7118,79.7373,27824.0
2021-04-09 15:00:00,93.63,93.64,93.6,93.64,33087.0,79.7203,79.7288,79.6947,79.7288,33087.0
2021-04-09 15:10:00,93.64,93.64,93.57,93.62,33448.0,79.7288,79.7288,79.6692,79.7118,33448.0
2021-04-09 15:20:00,93.62,93.72,93.6,93.7,59901.0,79.7118,79.7969,79.6947,79.7799,59901.0
2021-04-09 15:30:00,93.71,93.88,93.71,93.87,73507.0,79.7884,79.9331,79.7884,79.9246,73507.0
2021-04-09 15:40:00,93.87,93.92,93.82,93.84,112821.0,79.9246,79.9672,79.8821,79.8991,112821.0
2021-04-09 15:50:00,93.85,93.96,93.75,93.79,545077.0,79.9076,80.0013,79.8225,79.8565,545077.0
2021-04-12 09:30:00,93.9,94.05,93.75,93.77,141239.0,79.9502,80.0779,79.8225,79.8395,141239.0
2021-04-12 09:40:00,93.75,93.76,93.58,93.66,55833.0,79.8225,79.831,79.6777,79.7458,55833.0
2021-04-12 09:50:00,93.65,93.66,93.49,93.54,69608.0,79.7373,79.7458,79.6011,79.6437,69608.0
2021-04-12 10:00:00,93.53,93.63,93.25,93.27,42646.0,79.6351,79.7203,79.3967,79.4138,42646.0
2021-04-12 10:10:00,93.28,93.3,93.14,93.26,34066.0,79.4223,79.4393,79.3031,79.4052,34066.0
2021-04-12 10:20:00,93.25,93.32,93.2,93.24,33779.0,79.3967,79.4563,79.3542,79.3882,33779.0
2021-04-12 10:30:00,93.26,93.36,93.2,93.36,23370.0,79.4052,79.4904,79.3542,79.4904,23370.0
2021-04-12 10:40:00,93.34,93.41,93.24,93.35,27001.0,79.4734,79.533,79.3882,79.4819,27001.0
2021-04-12 10:50:00,93.35,93.41,93.27,93.28,58279.0,79.4819,79.533,79.4138,79.4223,58279.0
2021-04-12 11:00:00,93.3,93.34,93.2,93.25,31681.0,79.4393,79.4734,79.3542,79.3967,31681.0
2021-04-12 11:10:00,93.24,93.45,93.22,93.44,35033.0,79.3882,79.567,79.3712,79.5585,35033.0
2021-04-12 11:20:00,93.45,93.52,93.39,93.49,25653.0,79.567,79.6266,79.5159,79.6011,25653.0
2021-04-12 11:30:00,93.49,93.6,93.47,93.59,24193.0,79.6011,79.6947,79.5841,79.6862,24193.0
2021-04-12 11:40:00,93.58,93.66,93.54,93.66,30489.0,79.6777,79.7458,79.6437,79.7458,30489.0
2021-04-12 11:50:00,93.66,93.7,93.64,93.66,22291.0,79.7458,79.7799,79.7288,79.7458,22291.0
2021-04-12 12:00:00,93.66,93.68,93.61,93.68,20406.0,79.7458,79.7629,79.7033,79.7629,20406.0
2021-04-12 12:10:00,93.68,93.74,93.65,93.73,47454.0,79.7629,79.8139,79.7373,79.8054,47454.0
2021-04-12 12:20:00,93.72,93.75,93.69,93.72,19705.0,79.7969,79.8225,79.7714,79.7969,19705.0
2021-04-12 12:30:00,93.73,93.82,93.72,93.81,33741.0,79.8054,79.8821,79.7969,79.8735,33741.0
2021-04-12 12:40:00,93.81,93.89,93.8,93.85,36623.0,79.8735,79.9417,79.865,79.9076,36623.0
2021-04-12 12:50:00,93.86,93.87,93.81,93.82,49507.0,79.9161,79.9246,79.8735,79.8821,49507.0
2021-04-12 13:00:00,93.82,93.88,93.81,93.85,20747.0,79.8821,79.9331,79.8735,79.9076,20747.0
2021-04-12 13:10:00,93.85,93.87,93.79,93.81,34734.0,79.9076,79.9246,79.8565,79.8735,34734.0
2021-04-12 13:20:00,93.83,93.85,93.79,93.81,28099.0,79.8906,79.9076,79.8565,79.8735,28099.0
2021-04-12 13:30:00,93.81,93.83,93.72,93.73,34115.0,79.8735,79.8906,79.7969,79.8054,34115.0
2021-04-12 13:40:00,93.73,93.77,93.72,93.76,15484.0,79.8054,79.8395,79.7969,79.831,15484.0
2021-04-12 13:50:00,93.75,93.77,93.67,93.69,21281.0,79.8225,79.8395,79.7543,79.7714,21281.0
2021-04-12 14:00:00,93.7,93.77,93.69,93.77,38127.0,79.7799,79.8395,79.7714,79.8395,38127.0
2021-04-12 14:10:00,93.76,93.81,93.74,93.79,28641.0,79.831,79.8735,79.8139,79.8565,28641.0
2021-04-12 14:20:00,93.79,93.8,93.7,93.79,20215.0,79.8565,79.865,79.7799,79.8565,20215.0
2021-04-12 14:30:00,93.79,93.81,93.74,93.81,14637.0,79.8565,79.8735,79.8139,79.8735,14637.0
2021-04-12 14:40:00,93.8,93.92,93.78,93.91,32083.0,79.865,79.9672,79.848,79.9587,32083.0
2021-04-12 14:50:00,93.91,93.94,93.85,93.94,21047.0,79.9587,79.9842,79.9076,79.9842,21047.0
2021-04-12 15:00:00,93.95,94.0,93.9,93.99,33139.0,79.9927,80.0353,79.9502,80.0268,33139.0
2021-04-12 15:10:00,93.99,94.01,93.87,93.89,92685.0,80.0268,80.0438,79.9246,79.9417,92685.0
2021-04-12 15:20:00,93.89,94.05,93.88,94.01,61285.0,79.9417,80.0779,79.9331,80.0438,61285.0
2021-04-12 15:30:00,94.02,94.1,94.0,94.05,57183.0,80.0523,80.1205,80.0353,80.0779,57183.0
2021-04-12 15:40:00,94.08,94.21,94.04,94.19,122580.0,80.1034,80.2141,80.0694,80.1971,122580.0
2021-04-12 15:50:00,94.17,94.29,94.16,94.28,490820.0,80.1801,80.2822,80.1715,80.2737,490820.0
2021-04-13 09:30:00,94.16,94.32,94.03,94.2,156556.0,80.1715,80.3078,80.0609,80.2056,156556.0
2021-04-13 09:40:00,94.21,94.24,94.08,94.1,68079.0,80.2141,80.2397,80.1034,80.1205,68079.0
2021-04-13 09:50:00,94.1,94.26,94.1,94.26,43574.0,80.1205,80.2567,80.1205,80.2567,43574.0
2021-04-13 10:00:00,94.26,94.49,94.25,94.44,72258.0,80.2567,80.4525,80.2482,80.4099,72258.0
2021-04-13 10:10:00,94.45,94.53,94.34,94.49,71524.0,80.4185,80.4866,80.3248,80.4525,71524.0
2021-04-13 10:20:00,94.49,94.59,94.45,94.46,57167.0,80.4525,80.5377,80.4185,80.427,57167.0
2021-04-13 10:30:00,94.44,94.48,94.36,94.37,54112.0,80.4099,80.444,80.3418,80.3503,54112.0
2021-04-13 10:40:00,94.36,94.48,94.36,94.41,35779.0,80.3418,80.444,80.3418,80.3844,35779.0
2021-04-13 10:50:00,94.39,94.45,94.35,94.37,41123.0,80.3674,80.4185,80.3333,80.3503,41123.0
2021-04-13 11:00:00,94.36,94.39,94.29,94.36,22284.0,80.3418,80.3674,80.2822,80.3418,22284.0
2021-04-13 11:10:00,94.36,94.52,94.35,94.52,33802.0,80.3418,80.4781,80.3333,80.4781,33802.0
2021-04-13 11:20:00,94.52,94.57,94.43,94.45,27282.0,80.4781,80.5206,80.4014,80.4185,27282.0
2021-04-13 11:30:00,94.45,94.49,94.4,94.48,39660.0,80.4185,80.4525,80.3759,80.444,39660.0
2021-04-13 11:40:00,94.48,94.55,94.43,94.54,24152.0,80.444,80.5036,80.4014,80.4951,24152.0
2021-04-13 11:50:00,94.55,94.62,94.54,94.59,20568.0,80.5036,80.5632,80.4951,80.5377,20568.0
2021-04-13 12:00:00,94.58,94.63,94.57,94.63,24051.0,80.5291,80.5717,80.5206,80.5717,24051.0
2021-04-13 12:10:00,94.63,94.64,94.53,94.56,24393.0,80.5717,80.5802,80.4866,80.5121,24393.0
2021-04-13 12:20:00,94.57,94.59,94.53,94.55,27454.0,80.5206,80.5377,80.4866,80.5036,27454.0
2021-04-13 12:30:00,94.55,94.71,94.55,94.7,45928.0,80.5036,80.6398,80.5036,80.6313,45928.0
2021-04-13 12:40:00,94.7,94.73,94.5,94.51,31036.0,80.6313,80.6569,80.461,80.4695,31036.0
2021-04-13 12:50:00,94.52,94.54,94.44,94.54,40633.0,80.4781,80.4951,80.4099,80.4951,40633.0
2021-04-13 13:00:00,94.52,94.63,94.51,94.52,24824.0,80.4781,80.5717,80.4695,80.4781,24824.0
2021-04-13 13:10:00,94.52,94.53,94.44,94.45,17908.0,80.4781,80.4866,80.4099,80.4185,17908.0
2021-04-13 13:20:00,94.45,94.45,94.36,94.37,23747.0,80.4185,80.4185,80.3418,80.3503,23747.0
2021-04-13 13:30:00,94.36,94.39,94.33,94.33,39718.0,80.3418,80.3674,80.3163,80.3163,39718.0
2021-04-13 13:40:00,94.34,94.44,94.31,94.41,34621.0,80.3248,80.4099,80.2993,80.3844,34621.0
2021-04-13 13:50:00,94.41,94.45,94.39,94.41,24560.0,80.3844,80.4185,80.3674,80.3844,24560.0
2021-04-13 14:00:00,94.42,94.58,94.42,94.51,24141.0,80.3929,80.5291,80.3929,80.4695,24141.0
2021-04-13 14:10:00,94.51,94.58,94.49,94.55,42860.0,80.4695,80.5291,80.4525,80.5036,42860.0
2021-04-13 14:20:00,94.54,94.6,94.54,94.6,28355.0,80.4951,80.5462,80.4951,80.5462,28355.0
2021-04-13 14:30:00,94.58,94.66,94.56,94.57,60169.0,80.5291,80.5973,80.5121,80.5206,60169.0
2021-04-13 14:40:00,94.57,94.72,94.56,94.71,57714.0,80.5206,80.6483,80.5121,80.6398,57714.0
2021-04-13 14:50:00,94.71,94.76,94.68,94.75,24750.0,80.6398,80.6824,80.6143,80.6739,24750.0
2021-04-13 15:00:00,94.74,94.87,94.74,94.86,56192.0,80.6654,80.7761,80.6654,80.7676,56192.0
2021-04-13 15:10:00,94.86,94.88,94.76,94.78,49919.0,80.7676,80.7846,80.6824,80.6994,49919.0
2021-04-13 15:20:00,94.77,94.81,94.7,94.73,43380.0,80.6909,80.725,80.6313,80.6569,43380.0
2021-04-13 15:30:00,94.73,94.77,94.58,94.64,125603.0,80.6569,80.6909,80.5291,80.5802,125603.0
2021-04-13 15:40:00,94.63,94.79,94.58,94.75,201336.0,80.5717,80.708,80.5291,80.6739,201336.0
2021-04-13 15:50:00,94.76,94.87,94.7,94.77,624726.0,80.6824,80.7761,80.6313,80.6909,624726.0
2021-04-14 09:30:00,94.85,95.11,94.69,95.09,136313.0,80.759,80.9804,80.6228,80.9634,136313.0
2021-04-14 09:40:00,95.08,95.26,95.06,95.2,103466.0,80.9549,81.1081,80.9378,81.057,103466.0
2021-04-14 09:50:00,95.21,95.34,95.13,95.15,93974.0,81.0656,81.1762,80.9974,81.0145,93974.0
2021-04-14 10:00:00,95.16,95.22,95.08,95.18,93643.0,81.023,81.0741,80.9549,81.04,93643.0
2021-04-14 10:10:00,95.17,95.21,94.95,94.98,98862.0,81.0315,81.0656,80.8442,80.8697,98862.0
2021-04-14 10:20:00,95.01,95.19,95.01,95.19,78335.0,80.8953,81.0485,80.8953,81.0485,78335.0
2021-04-14 10:30:00,95.19,95.25,95.08,95.11,154963.0,81.0485,81.0996,80.9549,80.9804,154963.0
2021-04-14 10:40:00,95.1,95.19,95.04,95.1,99901.0,80.9719,81.0485,80.9208,80.9719,99901.0
2021-04-14 10:50:00,95.1,95.11,94.86,94.87,108134.0,80.9719,80.9804,80.7676,80.7761,108134.0
2021-04-14 11:00:00,94.87,94.92,94.77,94.84,172922.0,80.7761,80.8186,80.6909,80.7505,172922.0
2021-04-14 11:10:00,94.85,94.99,94.83,94.95,90245.0,80.759,80.8782,80.742,80.8442,90245.0
2021-04-14 11:20:00,94.94,94.98,94.8,94.86,75723.0,80.8357,80.8697,80.7165,80.7676,75723.0
2021-04-14 11:30:00,94.86,94.91,94.81,94.81,83259.0,80.7676,80.8101,80.725,80.725,83259.0
2021-04-14 11:40:00,94.81,94.83,94.75,94.81,74930.0,80.725,80.742,80.6739,80.725,74930.0
2021-04-14 11:50:00,94.83,94.84,94.73,94.74,116579.0,80.742,80.7505,80.6569,80.6654,116579.0
2021-04-14 12:00:00,94.74,94.78,94.67,94.76,111185.0,80.6654,80.6994,80.6058,80.6824,111185.0
2021-04-14 12:10:00,94.75,94.77,94.61,94.67,59744.0,80.6739,80.6909,80.5547,80.6058,59744.0
2021-04-14 12:20:00,94.69,94.8,94.67,94.73,68315.0,80.6228,80.7165,80.6058,80.6569,68315.0
2021-04-14 12:30:00,94.74,94.8,94.72,94.77,75763.0,80.6654,80.7165,80.6483,80.6909,75763.0
2021-04-14 12:40:00,94.78,94.83,94.75,94.79,69990.0,80.6994,80.742,80.6739,80.708,69990.0
2021-04-14 12:50:00,94.8,94.84,94.78,94.78,91343.0,80.7165,80.7505,80.6994,80.6994,91343.0
2021-04-14 13:00:00,94.79,94.82,94.71,94.81,73411.0,80.708,80.7335,80.6398,80.725,73411.0
2021-04-14 13:10:00,94.8,94.85,94.76,94.85,86069.0,80.7165,80.759,80.6824,80.759,86069.0
2021-04-14 13:20:00,94.86,94.9,94.83,94.83,64622.0,80.7676,80.8016,80.742,80.742,64622.0
2021-04-14 13:30:00,94.82,94.91,94.82,94.84,88105.0,80.7335,80.8101,80.7335,80.7505,88105.0
2021-04-14 13:40:00,94.84,94.89,94.81,94.85,76553.0,80.7505,80.7931,80.725,80.759,76553.0
2021-04-14 13:50:00,94.84,94.88,94.61,94.65,117896.0,80.7505,80.7846,80.5547,80.5887,117896.0
2021-04-14 14:00:00,94.66,94.75,94.56,94.58,99384.0,80.5973,80.6739,80.5121,80.5291,99384.0
2021-04-14 14:10:00,94.57,94.75,94.56,94.64,119188.0,80.5206,80.6739,80.5121,80.5802,119188.0
2021-04-14 14:20:00,94.65,94.77,94.64,94.7,84188.0,80.5887,80.6909,80.5802,80.6313,84188.0
2021-04-14 14:30:00,94.7,94.74,94.53,94.61,69045.0,80.6313,80.6654,80.4866,80.5547,69045.0
2021-04-14 14:40:00,94.61,94.72,94.56,94.57,64890.0,80.5547,80.6483,80.5121,80.5206,64890.0
2021-04-14 14:50:00,94.58,94.58,94.39,94.41,83212.0,80.5291,80.5291,80.3674,80.3844,83212.0
2021-04-14 15:00:00,94.42,94.44,94.28,94.3,120755.0,80.3929,80.4099,80.2737,80.2907,120755.0
2021-04-14 15:10:00,94.3,94.4,94.28,94.35,78032.0,80.2907,80.3759,80.2737,80.3333,78032.0
2021-04-14 15:20:00,94.34,94.43,94.28,94.37,85723.0,80.3248,80.4014,80.2737,80.3503,85723.0
2021-04-14 15:30:00,94.37,94.42,94.19,94.3,137968.0,80.3503,80.3929,80.1971,80.2907,137968.0
2021-04-14 15:40:00,94.3,94.41,94.27,94.28,108190.0,80.2907,80.3844,80.2652,80.2737,108190.0
2021-04-14 15:50:00,94.27,94.32,94.13,94.22,291751.0,80.2652,80.3078,80.146,80.2226,291751.0
2021-04-15 09:30:00,94.84,95.06,94.65,94.84,163960.0,80.7505,80.9378,80.5887,80.7505,163960.0
2021-04-15 09:40:00,94.83,94.97,94.69,94.79,153491.0,80.742,80.8612,80.6228,80.708,153491.0
2021-04-15 09:50:00,94.8,94.86,94.64,94.71,237526.0,80.7165,80.7676,80.5802,80.6398,237526.0
2021-04-15 10:00:00,94.7,94.87,94.69,94.85,140987.0,80.6313,80.7761,80.6228,80.759,140987.0
2021-04-15 10:10:00,94.86,94.95,94.83,94.86,118104.0,80.7676,80.8442,80.742,80.7676,118104.0
2021-04-15 10:20:00,94.86,95.03,94.85,94.98,123916.0,80.7676,80.9123,80.759,80.8697,123916.0
2021-04-15 10:30:00,94.99,95.12,94.98,95.02,122204.0,80.8782,80.9889,80.8697,80.9038,122204.0
2021-04-15 10:40:00,95.03,95.22,95.02,95.17,172466.0,80.9123,81.0741,80.9038,81.0315,172466.0
2021-04-15 10:50:00,95.17,95.2,95.13,95.17,165216.0,81.0315,81.057,80.9974,81.0315,165216.0
2021-04-15 11:00:00,95.17,95.31,95.17,95.31,183380.0,81.0315,81.1507,81.0315,81.1507,183380.0
2021-04-15 11:10:00,95.3,95.31,95.23,95.24,133268.0,81.1422,81.1507,81.0826,81.0911,133268.0
2021-04-15 11:20:00,95.25,95.26,95.16,95.19,115749.0,81.0996,81.1081,81.023,81.0485,115749.0
2021-04-15 11:30:00,95.2,95.35,95.19,95.32,122008.0,81.057,81.1848,81.0485,81.1592,122008.0
2021-04-15 11:40:00,95.33,95.33,95.15,95.19,133970.0,81.1677,81.1677,81.0145,81.0485,133970.0
2021-04-15 11:50:00,95.2,95.3,95.18,95.27,78303.0,81.057,81.1422,81.04,81.1166,78303.0
2021-04-15 12:00:00,95.25,95.45,95.24,95.45,106058.0,81.0996,81.2699,81.0911,81.2699,106058.0
2021-04-15 12:10:00,95.45,95.49,95.42,95.45,83789.0,81.2699,81.304,81.2444,81.2699,83789.0
2021-04-15 12:20:00,95.45,95.47,95.38,95.42,94864.0,81.2699,81.2869,81.2103,81.2444,94864.0
2021-04-15 12:30:00,95.42,95.46,95.32,95.36,116553.0,81.2444,81.2784,81.1592,81.1933,116553.0
2021-04-15 12:40:00,95.35,95.39,95.32,95.38,105390.0,81.1848,81.2188,81.1592,81.2103,105390.0
2021-04-15 12:50:00,95.39,95.43,95.37,95.42,90564.0,81.2188,81.2529,81.2018,81.2444,90564.0
2021-04-15 13:00:00,95.42,95.43,95.3,95.31,120693.0,81.2444,81.2529,81.1422,81.1507,120693.0
2021-04-15 13:10:00,95.31,95.48,95.31,95.44,157346.0,81.1507,81.2954,81.1507,81.2614,157346.0
2021-04-15 13:20:00,95.43,95.47,95.3,95.31,181279.0,81.2529,81.2869,81.1422,81.1507,181279.0
2021-04-15 13:30:00,95.32,95.37,95.26,95.34,165844.0,81.1592,81.2018,81.1081,81.1762,165844.0
2021-04-15 13:40:00,95.35,95.47,95.34,95.44,147156.0,81.1848,81.2869,81.1762,81.2614,147156.0
2021-04-15 13:50:00,95.44,95.44,95.36,95.39,144300.0,81.2614,81.2614,81.1933,81.2188,144300.0
2021-04-15 14:00:00,95.4,95.42,95.31,95.35,106681.0,81.2273,81.2444,81.1507,81.1848,106681.0
2021-04-15 14:10:00,95.35,95.52,95.33,95.46,154102.0,81.1848,81.3295,81.1677,81.2784,154102.0
2021-04-15 14:20:00,95.47,95.57,95.46,95.55,136626.0,81.2869,81.3721,81.2784,81.355,136626.0
2021-04-15 14:30:00,95.56,95.63,95.55,95.62,132020.0,81.3636,81.4232,81.355,81.4146,132020.0
2021-04-15 14:40:00,95.61,95.65,95.56,95.57,144161.0,81.4061,81.4402,81.3636,81.3721,144161.0
2021-04-15 14:50:00,95.57,95.6,95.53,95.55,155196.0,81.3721,81.3976,81.338,81.355,155196.0
2021-04-15 15:00:00,95.55,95.65,95.49,95.51,151508.0,81.355,81.4402,81.304,81.321,151508.0
2021-04-15 15:10:00,95.5,95.52,95.42,95.48,122235.0,81.3125,81.3295,81.2444,81.2954,122235.0
2021-04-15 15:20:00,95.47,95.51,95.44,95.46,163188.0,81.2869,81.321,81.2614,81.2784,163188.0
2021-04-15 15:30:00,95.46,95.51,95.4,95.5,189006.0,81.2784,81.321,81.2273,81.3125,189006.0
2021-04-15 15:40:00,95.51,95.73,95.49,95.64,205589.0,81.321,81.5083,81.304,81.4317,205589.0
2021-04-15 15:50:00,95.64,95.91,95.63,95.87,339921.0,81.4317,81.6616,81.4232,81.6275,339921.0
2021-04-16 09:30:00,96.26,96.4,95.89,96.09,241596.0,81.9596,82.0788,81.6445,81.8148,241596.0
2021-04-16 09:40:00,96.1,96.16,95.99,96.16,110345.0,81.8233,81.8744,81.7297,81.8744,110345.0
2021-04-16 09:50:00,96.17,96.17,95.98,96.02,98937.0,81.8829,81.8829,81.7212,81.7552,98937.0
2021-04-16 10:00:00,96.01,96.04,95.85,96.0,114596.0,81.7467,81.7722,81.6105,81.7382,114596.0
2021-04-16 10:10:00,95.99,96.03,95.79,95.9,86160.0,81.7297,81.7637,81.5594,81.653,86160.0
2021-04-16 10:20:00,95.9,95.9,95.8,95.86,65808.0,81.653,81.653,81.5679,81.619,65808.0
2021-04-16 10:30:00,95.84,95.93,95.82,95.93,76426.0,81.602,81.6786,81.5849,81.6786,76426.0
2021-04-16 10:40:00,95.92,96.05,95.92,95.96,59366.0,81.6701,81.7808,81.6701,81.7041,59366.0
2021-04-16 10:50:00,95.95,96.03,95.93,95.98,56964.0,81.6956,81.7637,81.6786,81.7212,56964.0
2021-04-16 11:00:00,95.98,96.1,95.98,96.03,59753.0,81.7212,81.8233,81.7212,81.7637,59753.0
2021-04-16 11:10:00,96.02,96.02,95.9,95.96,106232.0,81.7552,81.7552,81.653,81.7041,106232.0
2021-04-16 11:20:00,95.97,96.07,95.95,95.99,103729.0,81.7126,81.7978,81.6956,81.7297,103729.0
2021-04-16 11:30:00,96.0,96.04,95.98,96.0,51363.0,81.7382,81.7722,81.7212,81.7382,51363.0
2021-04-16 11:40:00,96.0,96.07,95.91,96.06,52245.0,81.7382,81.7978,81.6616,81.7893,52245.0
2021-04-16 11:50:00,96.06,96.1,96.04,96.07,39368.0,81.7893,81.8233,81.7722,81.7978,39368.0
2021-04-16 12:00:00,96.07,96.11,96.04,96.05,65064.0,81.7978,81.8319,81.7722,81.7808,65064.0
2021-04-16 12:10:00,96.06,96.12,96.03,96.11,50273.0,81.7893,81.8404,81.7637,81.8319,50273.0
2021-04-16 12:20:00,96.1,96.14,96.08,96.11,31604.0,81.8233,81.8574,81.8063,81.8319,31604.0
2021-04-16 12:30:00,96.11,96.15,96.09,96.13,44671.0,81.8319,81.8659,81.8148,81.8489,44671.0
2021-04-16 12:40:00,96.12,96.12,96.06,96.06,50737.0,81.8404,81.8404,81.7893,81.7893,50737.0
2021-04-16 12:50:00,96.05,96.1,96.01,96.09,32515.0,81.7808,81.8233,81.7467,81.8148,32515.0
2021-04-16 13:00:00,96.1,96.16,96.05,96.13,26931.0,81.8233,81.8744,81.7808,81.8489,26931.0
2021-04-16 13:10:00,96.13,96.17,96.12,96.15,36578.0,81.8489,81.8829,81.8404,81.8659,36578.0
2021-04-16 13:20:00,96.16,96.25,96.14,96.2,34816.0,81.8744,81.9511,81.8574,81.9085,34816.0
2021-04-16 13:30:00,96.2,96.26,96.17,96.23,35342.0,81.9085,81.9596,81.8829,81.934,35342.0
2021-04-16 13:40:00,96.22,96.28,96.21,96.27,22119.0,81.9255,81.9766,81.917,81.9681,22119.0
2021-04-16 13:50:00,96.27,96.28,96.19,96.19,23011.0,81.9681,81.9766,81.9,81.9,23011.0
2021-04-16 14:00:00,96.18,96.25,96.16,96.24,42243.0,81.8915,81.9511,81.8744,81.9425,42243.0
2021-04-16 14:10:00,96.24,96.27,96.21,96.24,28637.0,81.9425,81.9681,81.917,81.9425,28637.0
2021-04-16 14:20:00,96.23,96.31,96.22,96.26,25686.0,81.934,82.0021,81.9255,81.9596,25686.0
2021-04-16 14:30:00,96.25,96.32,96.25,96.3,44132.0,81.9511,82.0107,81.9511,81.9936,44132.0
2021-04-16 14:40:00,96.31,96.35,96.29,96.3,31396.0,82.0021,82.0362,81.9851,81.9936,31396.0
2021-04-16 14:50:00,96.31,96.36,96.28,96.34,48005.0,82.0021,82.0447,81.9766,82.0277,48005.0
2021-04-16 15:00:00,96.34,96.4,96.32,96.34,77983.0,82.0277,82.0788,82.0107,82.0277,77983.0
2021-04-16 15:10:00,96.34,96.36,96.28,96.29,135177.0,82.0277,82.0447,81.9766,81.9851,135177.0
2021-04-16 15:20:00,96.29,96.33,96.22,96.27,86331.0,81.9851,82.0192,81.9255,81.9681,86331.0
2021-04-16 15:30:00,96.28,96.36,96.23,96.36,107899.0,81.9766,82.0447,81.934,82.0447,107899.0
2021-04-16 15:40:00,96.37,96.4,96.28,96.29,175134.0,82.0532,82.0788,81.9766,81.9851,175134.0
2021-04-16 15:50:00,96.29,96.37,96.06,96.07,427366.0,81.9851,82.0532,81.7893,81.7978,427366.0
2021-04-19 09:30:00,96.17,96.17,95.5,95.62,219964.0,81.8829,81.8829,81.3125,81.4146,219964.0
2021-04-19 09:40:00,95.62,96.09,95.57,96.09,95906.0,81.4146,81.8148,81.3721,81.8148,95906.0
2021-04-19 09:50:00,96.08,96.11,95.98,96.04,56329.0,81.8063,81.8319,81.7212,81.7722,56329.0
2021-04-19 10:00:00,96.03,96.03,95.72,95.76,67442.0,81.7637,81.7637,81.4998,81.5338,67442.0
2021-04-19 10:10:00,95.74,96.08,95.7,96.04,101050.0,81.5168,81.8063,81.4828,81.7722,101050.0
2021-04-19 10:20:00,96.04,96.12,95.96,95.96,70918.0,81.7722,81.8404,81.7041,81.7041,70918.0
2021-04-19 10:30:00,95.95,96.02,95.87,96.01,55800.0,81.6956,81.7552,81.6275,81.7467,55800.0
2021-04-19 10:40:00,96.02,96.02,95.8,95.99,38994.0,81.7552,81.7552,81.5679,81.7297,38994.0
2021-04-19 10:50:00,95.98,95.98,95.85,95.9,52613.0,81.7212,81.7212,81.6105,81.653,52613.0
2021-04-19 11:00:00,95.86,95.94,95.82,95.91,29284.0,81.619,81.6871,81.5849,81.6616,29284.0
2021-04-19 11:10:00,95.92,96.1,95.88,96.08,27449.0,81.6701,81.8233,81.636,81.8063,27449.0
2021-04-19 11:20:00,96.07,96.15,96.03,96.13,66612.0,81.7978,81.8659,81.7637,81.8489,66612.0
2021-04-19 11:30:00,96.13,96.17,96.03,96.04,30819.0,81.8489,81.8829,81.7637,81.7722,30819.0
2021-04-19 11:40:00,96.05,96.08,95.93,96.01,52515.0,81.7808,81.8063,81.6786,81.7467,52515.0
2021-04-19 11:50:00,96.02,96.06,95.94,95.99,25914.0,81.7552,81.7893,81.6871,81.7297,25914.0
2021-04-19 12:00:00,95.99,96.11,95.96,96.09,30446.0,81.7297,81.8319,81.7041,81.8148,30446.0
2021-04-19 12:10:00,96.09,96.12,95.97,96.0,84781.0,81.8148,81.8404,81.7126,81.7382,84781.0
2021-04-19 12:20:00,96.01,96.02,95.9,95.94,39490.0,81.7467,81.7552,81.653,81.6871,39490.0
2021-04-19 12:30:00,95.93,96.01,95.89,96.0,26505.0,81.6786,81.7467,81.6445,81.7382,26505.0
2021-04-19 12:40:00,96.0,96.02,95.94,96.02,36344.0,81.7382,81.7552,81.6871,81.7552,36344.0
2021-04-19 12:50:00,96.0,96.04,95.93,95.94,18320.0,81.7382,81.7722,81.6786,81.6871,18320.0
2021-04-19 13:00:00,95.93,96.03,95.92,95.99,29418.0,81.6786,81.7637,81.6701,81.7297,29418.0
2021-04-19 13:10:00,95.99,96.21,95.98,96.21,90637.0,81.7297,81.917,81.7212,81.917,90637.0
2021-04-19 13:20:00,96.21,96.21,96.02,96.03,27175.0,81.917,81.917,81.7552,81.7637,27175.0
2021-04-19 13:30:00,96.03,96.12,95.96,96.08,27068.0,81.7637,81.8404,81.7041,81.8063,27068.0
2021-04-19 13:40:00,96.08,96.08,96.0,96.02,22452.0,81.8063,81.8063,81.7382,81.7552,22452.0
2021-04-19 13:50:00,96.02,96.05,96.0,96.03,17818.0,81.7552,81.7808,81.7382,81.7637,17818.0
2021-04-19 14:00:00,96.03,96.1,95.99,96.06,18972.0,81.7637,81.8233,81.7297,81.7893,18972.0
2021-04-19 14:10:00,96.04,96.13,96.04,96.12,58499.0,81.7722,81.8489,81.7722,81.8404,58499.0
2021-04-19 14:20:00,96.12,96.15,96.1,96.11,20354.0,81.8404,81.8659,81.8233,81.8319,20354.0
2021-04-19 14:30:00,96.1,96.12,96.02,96.06,42141.0,81.8233,81.8404,81.7552,81.7893,42141.0
2021-04-19 14:40:00,96.07,96.23,96.06,96.2,68343.0,81.7978,81.934,81.7893,81.9085,68343.0
2021-04-19 14:50:00,96.21,96.21,96.16,96.18,63701.0,81.917,81.917,81.8744,81.8915,63701.0
2021-04-19 15:00:00,96.17,96.18,96.1,96.12,55395.0,81.8829,81.8915,81.8233,81.8404,55395.0
2021-04-19 15:10:00,96.12,96.16,96.02,96.04,64863.0,81.8404,81.8744,81.7552,81.7722,64863.0
2021-04-19 15:20:00,96.04,96.08,95.99,96.06,302928.0,81.7722,81.8063,81.7297,81.7893,302928.0
2021-04-19 15:30:00,96.05,96.18,96.03,96.16,69910.0,81.7808,81.8915,81.7637,81.8744,69910.0
2021-04-19 15:40:00,96.15,96.24,96.13,96.16,70803.0,81.8659,81.9425,81.8489,81.8744,70803.0
2021-04-19 15:50:00,96.16,96.31,96.12,96.31,202483.0,81.8744,82.0021,81.8404,82.0021,202483.0
2021-04-20 09:30:00,96.16,96.7,96.12,96.67,128625.0,81.8744,82.3342,81.8404,82.3087,128625.0
2021-04-20 09:40:00,96.66,97.1,96.6,97.06,312256.0,82.3001,82.6748,82.2491,82.6407,312256.0
2021-04-20 09:50:00,97.06,97.16,96.93,97.05,57382.0,82.6407,82.7259,82.53,82.6322,57382.0
2021-04-20 10:00:00,97.06,97.27,97.05,97.23,69177.0,82.6407,82.8195,82.6322,82.7855,69177.0
2021-04-20 10:10:00,97.21,97.22,97.09,97.13,365468.0,82.7684,82.7769,82.6663,82.7003,365468.0
2021-04-20 10:20:00,97.13,97.15,96.96,96.99,145185.0,82.7003,82.7173,82.5556,82.5811,145185.0
2021-04-20 10:30:00,96.98,97.06,96.88,97.04,149193.0,82.5726,82.6407,82.4875,82.6237,149193.0
2021-04-20 10:40:00,97.05,97.1,96.91,96.94,92595.0,82.6322,82.6748,82.513,82.5385,92595.0
2021-04-20 10:50:00,96.93,97.07,96.85,97.04,106124.0,82.53,82.6492,82.4619,82.6237,106124.0
2021-04-20 11:00:00,97.05,97.14,96.97,97.13,73362.0,82.6322,82.7088,82.5641,82.7003,73362.0
2021-04-20 11:10:00,97.12,97.22,97.07,97.19,64983.0,82.6918,82.7769,82.6492,82.7514,64983.0
2021-04-20 11:20:00,97.2,97.22,97.06,97.15,71226.0,82.7599,82.7769,82.6407,82.7173,71226.0
2021-04-20 11:30:00,97.16,97.18,97.0,97.02,36201.0,82.7259,82.7429,82.5896,82.6067,36201.0
2021-04-20 11:40:00,97.02,97.09,96.95,97.04,84179.0,82.6067,82.6663,82.5471,82.6237,84179.0
2021-04-20 11:50:00,97.03,97.08,96.91,96.94,52033.0,82.6152,82.6577,82.513,82.5385,52033.0
2021-04-20 12:00:00,96.93,96.97,96.86,96.95,31710.0,82.53,82.5641,82.4704,82.5471,31710.0
2021-04-20 12:10:00,96.94,97.05,96.9,97.04,44533.0,82.5385,82.6322,82.5045,82.6237,44533.0
2021-04-20 12:20:00,97.04,97.13,97.04,97.06,37523.0,82.6237,82.7003,82.6237,82.6407,37523.0
2021-04-20 12:30:00,97.07,97.19,97.04,97.18,117124.0,82.6492,82.7514,82.6237,82.7429,117124.0
2021-04-20 12:40:00,97.17,97.17,96.96,96.98,103114.0,82.7344,82.7344,82.5556,82.5726,103114.0
2021-04-20 12:50:00,96.98,97.07,96.95,97.07,34168.0,82.5726,82.6492,82.5471,82.6492,34168.0
2021-04-20 13:00:00,97.06,97.12,97.01,97.07,62388.0,82.6407,82.6918,82.5981,82.6492,62388.0
2021-04-20 13:10:00,97.08,97.12,97.01,97.01,162119.0,82.6577,82.6918,82.5981,82.5981,162119.0
2021-04-20 13:20:00,97.01,97.02,96.76,96.78,194898.0,82.5981,82.6067,82.3853,82.4023,194898.0
2021-04-20 13:30:00,96.8,96.8,96.69,96.74,336072.0,82.4193,82.4193,82.3257,82.3683,336072.0
2021-04-20 13:40:00,96.74,96.79,96.68,96.78,34330.0,82.3683,82.4108,82.3172,82.4023,34330.0
2021-04-20 13:50:00,96.77,96.84,96.74,96.84,54903.0,82.3938,82.4534,82.3683,82.4534,54903.0
2021-04-20 14:00:00,96.83,96.91,96.81,96.89,76030.0,82.4449,82.513,82.4279,82.496,76030.0
2021-04-20 14:10:00,96.89,96.98,96.87,96.96,37688.0,82.496,82.5726,82.4789,82.5556,37688.0
2021-04-20 14:20:00,96.98,97.0,96.88,96.92,45997.0,82.5726,82.5896,82.4875,82.5215,45997.0
2021-04-20 14:30:00,96.9,96.91,96.81,96.85,62894.0,82.5045,82.513,82.4279,82.4619,62894.0
2021-04-20 14:40:00,96.83,96.91,96.79,96.88,34816.0,82.4449,82.513,82.4108,82.4875,34816.0
2021-04-20 14:50:00,96.87,96.91,96.7,96.74,45499.0,82.4789,82.513,82.3342,82.3683,45499.0
2021-04-20 15:00:00,96.75,96.82,96.7,96.82,129188.0,82.3768,82.4364,82.3342,82.4364,129188.0
2021-04-20 15:10:00,96.82,96.95,96.78,96.95,79265.0,82.4364,82.5471,82.4023,82.5471,79265.0
2021-04-20 15:20:00,96.95,97.01,96.91,96.92,93012.0,82.5471,82.5981,82.513,82.5215,93012.0
2021-04-20 15:30:00,96.92,97.08,96.87,97.07,80436.0,82.5215,82.6577,82.4789,82.6492,80436.0
2021-04-20 15:40:00,97.06,97.16,97.06,97.16,163650.0,82.6407,82.7259,82.6407,82.7259,163650.0
2021-04-20 15:50:00,97.16,97.28,97.05,97.09,332819.0,82.7259,82.828,82.6322,82.6663,332819.0
2021-04-21 09:30:00,97.22,97.41,96.87,97.07,142158.0,82.7769,82.9387,82.4789,82.6492,142158.0
2021-04-21 09:40:00,97.04,97.49,97.04,97.43,93784.0,82.6237,83.0068,82.6237,82.9558,93784.0
2021-04-21 09:50:00,97.41,97.5,97.36,97.48,91130.0,82.9387,83.0154,82.8961,82.9983,91130.0
2021-04-21 10:00:00,97.5,97.66,97.45,97.55,46518.0,83.0154,83.1516,82.9728,83.0579,46518.0
2021-04-21 10:10:00,97.54,97.63,97.43,97.61,29972.0,83.0494,83.126,82.9558,83.109,29972.0
2021-04-21 10:20:00,97.57,97.78,97.55,97.73,43172.0,83.075,83.2538,83.0579,83.2112,43172.0
2021-04-21 10:30:00,97.73,97.73,97.46,97.56,103052.0,83.2112,83.2112,82.9813,83.0664,103052.0
2021-04-21 10:40:00,97.56,97.72,97.52,97.7,42326.0,83.0664,83.2027,83.0324,83.1856,42326.0
2021-04-21 10:50:00,97.72,97.73,97.48,97.56,45050.0,83.2027,83.2112,82.9983,83.0664,45050.0
2021-04-21 11:00:00,97.57,97.65,97.54,97.55,62278.0,83.075,83.1431,83.0494,83.0579,62278.0
2021-04-21 11:10:00,97.55,97.63,97.53,97.54,47440.0,83.0579,83.126,83.0409,83.0494,47440.0
2021-04-21 11:20:00,97.54,97.56,97.43,97.53,68427.0,83.0494,83.0664,82.9558,83.0409,68427.0
2021-04-21 11:30:00,97.52,97.7,97.52,97.68,71443.0,83.0324,83.1856,83.0324,83.1686,71443.0
2021-04-21 11:40:00,97.7,97.7,97.58,97.64,37331.0,83.1856,83.1856,83.0835,83.1346,37331.0
2021-04-21 11:50:00,97.63,97.69,97.61,97.67,135503.0,83.126,83.1771,83.109,83.1601,135503.0
2021-04-21 12:00:00,97.68,97.69,97.61,97.67,21464.0,83.1686,83.1771,83.109,83.1601,21464.0
2021-04-21 12:10:00,97.67,97.73,97.63,97.72,110402.0,83.1601,83.2112,83.126,83.2027,110402.0
2021-04-21 12:20:00,97.71,97.71,97.56,97.57,48380.0,83.1942,83.1942,83.0664,83.075,48380.0
2021-04-21 12:30:00,97.57,97.64,97.53,97.54,36546.0,83.075,83.1346,83.0409,83.0494,36546.0
2021-04-21 12:40:00,97.55,97.57,97.51,97.55,47853.0,83.0579,83.075,83.0239,83.0579,47853.0
2021-04-21 12:50:00,97.55,97.64,97.54,97.6,35581.0,83.0579,83.1346,83.0494,83.1005,35581.0
2021-04-21 13:00:00,97.61,97.7,97.59,97.69,206107.0,83.109,83.1856,83.092,83.1771,206107.0
2021-04-21 13:10:00,97.68,97.7,97.63,97.65,22699.0,83.1686,83.1856,83.126,83.1431,22699.0
2021-04-21 13:20:00,97.65,97.7,97.63,97.64,35839.0,83.1431,83.1856,83.126,83.1346,35839.0
2021-04-21 13:30:00,97.65,97.71,97.63,97.7,28486.0,83.1431,83.1942,83.126,83.1856,28486.0
2021-04-21 13:40:00,97.7,97.79,97.67,97.74,38015.0,83.1856,83.2623,83.1601,83.2197,38015.0
2021-04-21 13:50:00,97.73,97.78,97.7,97.73,34053.0,83.2112,83.2538,83.1856,83.2112,34053.0
2021-04-21 14:00:00,97.74,97.8,97.72,97.74,44018.0,83.2197,83.2708,83.2027,83.2197,44018.0
2021-04-21 14:10:00,97.73,97.75,97.65,97.65,29234.0,83.2112,83.2282,83.1431,83.1431,29234.0
2021-04-21 14:20:00,97.64,97.68,97.62,97.65,37529.0,83.1346,83.1686,83.1175,83.1431,37529.0
2021-04-21 14:30:00,97.65,97.73,97.63,97.71,37184.0,83.1431,83.2112,83.126,83.1942,37184.0
2021-04-21 14:40:00,97.72,97.72,97.66,97.67,54328.0,83.2027,83.2027,83.1516,83.1601,54328.0
2021-04-21 14:50:00,97.65,97.76,97.64,97.76,31676.0,83.1431,83.2367,83.1346,83.2367,31676.0
2021-04-21 15:00:00,97.76,97.8,97.73,97.76,93133.0,83.2367,83.2708,83.2112,83.2367,93133.0
2021-04-21 15:10:00,97.76,97.8,97.72,97.77,36957.0,83.2367,83.2708,83.2027,83.2452,36957.0
2021-04-21 15:20:00,97.77,97.81,97.72,97.74,57755.0,83.2452,83.2793,83.2027,83.2197,57755.0
2021-04-21 15:30:00,97.75,97.91,97.7,97.87,67429.0,83.2282,83.3644,83.1856,83.3304,67429.0
2021-04-21 15:40:00,97.86,97.87,97.72,97.77,73136.0,83.3219,83.3304,83.2027,83.2452,73136.0
2021-04-21 15:50:00,97.79,97.84,97.56,97.7,1559027.0,83.2623,83.3048,83.0664,83.1856,1559027.0
2021-04-22 09:30:00,97.72,97.78,97.33,97.37,111854.0,83.2027,83.2538,82.8706,82.9047,111854.0
2021-04-22 09:40:00,97.38,97.89,97.33,97.89,107288.0,82.9132,83.3474,82.8706,83.3474,107288.0
2021-04-22 09:50:00,97.89,97.96,97.72,97.9,68456.0,83.3474,83.407,83.2027,83.3559,68456.0
2021-04-22 10:00:00,97.9,98.11,97.86,98.11,129176.0,83.3559,83.5347,83.3219,83.5347,129176.0
2021-04-22 10:10:00,98.11,98.11,97.89,97.91,65757.0,83.5347,83.5347,83.3474,83.3644,65757.0
2021-04-22 10:20:00,97.92,97.96,97.79,97.82,53032.0,83.373,83.407,83.2623,83.2878,53032.0
2021-04-22 10:30:00,97.81,97.97,97.81,97.92,68281.0,83.2793,83.4155,83.2793,83.373,68281.0
2021-04-22 10:40:00,97.91,98.0,97.74,97.76,48576.0,83.3644,83.4411,83.2197,83.2367,48576.0
2021-04-22 10:50:00,97.76,97.79,97.65,97.78,53041.0,83.2367,83.2623,83.1431,83.2538,53041.0
2021-04-22 11:00:00,97.78,98.01,97.74,98.01,55148.0,83.2538,83.4496,83.2197,83.4496,55148.0
2021-04-22 11:10:00,98.01,98.09,97.96,98.08,38535.0,83.4496,83.5177,83.407,83.5092,38535.0
2021-04-22 11:20:00,98.1,98.13,97.99,98.0,38661.0,83.5262,83.5518,83.4326,83.4411,38661.0
2021-04-22 11:30:00,98.0,98.06,97.95,98.01,44645.0,83.4411,83.4922,83.3985,83.4496,44645.0
2021-04-22 11:40:00,98.0,98.02,97.94,97.98,34215.0,83.4411,83.4581,83.39,83.424,34215.0
2021-04-22 11:50:00,97.98,98.05,97.98,98.01,29750.0,83.424,83.4836,83.424,83.4496,29750.0
2021-04-22 12:00:00,98.0,98.05,97.96,97.97,42842.0,83.4411,83.4836,83.407,83.4155,42842.0
2021-04-22 12:10:00,97.97,98.03,97.96,98.01,37935.0,83.4155,83.4666,83.407,83.4496,37935.0
2021-04-22 12:20:00,98.02,98.09,97.99,98.08,36541.0,83.4581,83.5177,83.4326,83.5092,36541.0
2021-04-22 12:30:00,98.08,98.09,98.02,98.03,27186.0,83.5092,83.5177,83.4581,83.4666,27186.0
2021-04-22 12:40:00,98.04,98.05,97.94,98.0,29118.0,83.4751,83.4836,83.39,83.4411,29118.0
2021-04-22 12:50:00,97.99,98.03,97.96,98.02,23158.0,83.4326,83.4666,83.407,83.4581,23158.0
2021-04-22 13:00:00,98.04,98.04,97.62,97.7,82235.0,83.4751,83.4751,83.1175,83.1856,82235.0
2021-04-22 13:10:00,97.69,97.76,97.5,97.51,149158.0,83.1771,83.2367,83.0154,83.0239,149158.0
2021-04-22 13:20:00,97.51,97.81,97.51,97.77,117765.0,83.0239,83.2793,83.0239,83.2452,117765.0
2021-04-22 13:30:00,97.77,97.87,97.7,97.74,76448.0,83.2452,83.3304,83.1856,83.2197,76448.0
2021-04-22 13:40:00,97.73,97.74,97.33,97.38,265306.0,83.2112,83.2197,82.8706,82.9132,265306.0
2021-04-22 13:50:00,97.38,97.45,97.14,97.2,110704.0,82.9132,82.9728,82.7088,82.7599,110704.0
2021-04-22 14:00:00,97.18,97.28,96.99,97.26,85626.0,82.7429,82.828,82.5811,82.811,85626.0
2021-04-22 14:10:00,97.25,97.4,97.15,97.39,43945.0,82.8025,82.9302,82.7173,82.9217,43945.0
2021-04-22 14:20:00,97.4,97.49,97.29,97.49,36777.0,82.9302,83.0068,82.8365,83.0068,36777.0
2021-04-22 14:30:00,97.48,97.57,97.42,97.53,28272.0,82.9983,83.075,82.9472,83.0409,28272.0
2021-04-22 14:40:00,97.53,97.68,97.52,97.65,51696.0,83.0409,83.1686,83.0324,83.1431,51696.0
2021-04-22 14:50:00,97.64,97.73,97.58,97.61,33953.0,83.1346,83.2112,83.0835,83.109,33953.0
2021-04-22 15:00:00,97.62,97.69,97.37,97.37,39504.0,83.1175,83.1771,82.9047,82.9047,39504.0
2021-04-22 15:10:00,97.38,97.45,97.29,97.39,38563.0,82.9132,82.9728,82.8365,82.9217,38563.0
2021-04-22 15:20:00,97.39,97.4,97.26,97.36,63710.0,82.9217,82.9302,82.811,82.8961,63710.0
2021-04-22 15:30:00,97.36,97.47,97.34,97.37,60617.0,82.8961,82.9898,82.8791,82.9047,60617.0
2021-04-22 15:40:00,97.37,97.53,97.31,97.34,84218.0,82.9047,83.0409,82.8536,82.8791,84218.0
2021-04-22 15:50:00,97.33,97.46,97.21,97.21,200104.0,82.8706,82.9813,82.7684,82.7684,200104.0
2021-04-23 09:30:00,97.43,97.58,97.38,97.41,90559.0,82.9558,83.0835,82.9132,82.9387,90559.0
2021-04-23 09:40:00,97.43,97.43,97.14,97.23,67554.0,82.9558,82.9558,82.7088,82.7855,67554.0
2021-04-23 09:50:00,97.23,97.58,97.2,97.54,41538.0,82.7855,83.0835,82.7599,83.0494,41538.0
2021-04-23 10:00:00,97.54,97.67,97.4,97.48,42769.0,83.0494,83.1601,82.9302,82.9983,42769.0
2021-04-23 10:10:00,97.48,97.6,97.39,97.44,37498.0,82.9983,83.1005,82.9217,82.9643,37498.0
2021-04-23 10:20:00,97.45,97.47,97.25,97.28,24383.0,82.9728,82.9898,82.8025,82.828,24383.0
2021-04-23 10:30:00,97.3,97.53,97.27,97.45,36161.0,82.8451,83.0409,82.8195,82.9728,36161.0
2021-04-23 10:40:00,97.44,97.48,97.37,97.48,28339.0,82.9643,82.9983,82.9047,82.9983,28339.0
2021-04-23 10:50:00,97.48,97.62,97.46,97.6,49639.0,82.9983,83.1175,82.9813,83.1005,49639.0
2021-04-23 11:00:00,97.59,97.64,97.53,97.55,42899.0,83.092,83.1346,83.0409,83.0579,42899.0
2021-04-23 11:10:00,97.56,97.73,97.55,97.72,33825.0,83.0664,83.2112,83.0579,83.2027,33825.0
2021-04-23 11:20:00,97.73,97.76,97.57,97.59,46370.0,83.2112,83.2367,83.075,83.092,46370.0
2021-04-23 11:30:00,97.61,97.74,97.6,97.73,42600.0,83.109,83.2197,83.1005,83.2112,42600.0
2021-04-23 11:40:00,97.74,97.75,97.66,97.74,40066.0,83.2197,83.2282,83.1516,83.2197,40066.0
2021-04-23 11:50:00,97.74,97.79,97.69,97.78,37845.0,83.2197,83.2623,83.1771,83.2538,37845.0
2021-04-23 12:00:00,97.79,97.85,97.75,97.82,23134.0,83.2623,83.3134,83.2282,83.2878,23134.0
2021-04-23 12:10:00,97.81,97.82,97.74,97.76,25450.0,83.2793,83.2878,83.2197,83.2367,25450.0
2021-04-23 12:20:00,97.76,97.78,97.68,97.69,26249.0,83.2367,83.2538,83.1686,83.1771,26249.0
2021-04-23 12:30:00,97.72,97.75,97.71,97.74,13735.0,83.2027,83.2282,83.1942,83.2197,13735.0
2021-04-23 12:40:00,97.75,97.81,97.69,97.81,19661.0,83.2282,83.2793,83.1771,83.2793,19661.0
2021-04-23 12:50:00,97.8,97.89,97.77,97.78,17229.0,83.2708,83.3474,83.2452,83.2538,17229.0
2021-04-23 13:00:00,97.78,97.78,97.71,97.74,28491.0,83.2538,83.2538,83.1942,83.2197,28491.0
2021-04-23 13:10:00,97.74,97.77,97.69,97.7,27004.0,83.2197,83.2452,83.1771,83.1856,27004.0
2021-04-23 13:20:00,97.7,97.74,97.69,97.73,25740.0,83.1856,83.2197,83.1771,83.2112,25740.0
2021-04-23 13:30:00,97.72,97.82,97.71,97.78,33744.0,83.2027,83.2878,83.1942,83.2538,33744.0
2021-04-23 13:40:00,97.79,97.87,97.78,97.87,34356.0,83.2623,83.3304,83.2538,83.3304,34356.0
2021-04-23 13:50:00,97.87,97.9,97.85,97.9,32304.0,83.3304,83.3559,83.3134,83.3559,32304.0
2021-04-23 14:00:00,97.89,97.93,97.87,97.87,75059.0,83.3474,83.3815,83.3304,83.3304,75059.0
2021-04-23 14:10:00,97.88,97.91,97.79,97.8,42462.0,83.3389,83.3644,83.2623,83.2708,42462.0
2021-04-23 14:20:00,97.79,97.8,97.61,97.67,43139.0,83.2623,83.2708,83.109,83.1601,43139.0
2021-04-23 14:30:00,97.67,97.71,97.62,97.62,265451.0,83.1601,83.1942,83.1175,83.1175,265451.0
2021-04-23 14:40:00,97.63,97.63,97.49,97.51,407011.0,83.126,83.126,83.0068,83.0239,407011.0
2021-04-23 14:50:00,97.51,97.71,97.48,97.71,246704.0,83.0239,83.1942,82.9983,83.1942,246704.0
2021-04-23 15:00:00,97.7,97.81,97.67,97.79,60315.0,83.1856,83.2793,83.1601,83.2623,60315.0
2021-04-23 15:10:00,97.79,97.88,97.75,97.85,47126.0,83.2623,83.3389,83.2282,83.3134,47126.0
2021-04-23 15:20:00,97.87,97.95,97.85,97.94,34969.0,83.3304,83.3985,83.3134,83.39,34969.0
2021-04-23 15:30:00,97.93,97.98,97.83,97.84,136152.0,83.3815,83.424,83.2963,83.3048,136152.0
2021-04-23 15:40:00,97.84,97.93,97.8,97.93,70868.0,83.3048,83.3815,83.2708,83.3815,70868.0
2021-04-23 15:50:00,97.94,97.94,97.65,97.78,1177531.0,83.39,83.39,83.1431,83.2538,1177531.0
2021-04-26 09:30:00,98.1,98.46,98.01,98.33,248908.0,83.5262,83.8327,83.4496,83.722,248908.0
2021-04-26 09:40:00,98.31,98.34,98.2,98.23,93125.0,83.705,83.7306,83.6114,83.6369,93125.0
2021-04-26 09:50:00,98.25,98.42,98.21,98.39,172004.0,83.6539,83.7987,83.6199,83.7731,172004.0
2021-04-26 10:00:00,98.39,98.53,98.34,98.51,97146.0,83.7731,83.8923,83.7306,83.8753,97146.0
2021-04-26 10:10:00,98.5,98.56,98.48,98.51,81532.0,83.8668,83.9179,83.8498,83.8753,81532.0
2021-04-26 10:20:00,98.51,98.65,98.46,98.54,149092.0,83.8753,83.9945,83.8327,83.9008,149092.0
2021-04-26 10:30:00,98.54,98.59,98.4,98.46,65455.0,83.9008,83.9434,83.7816,83.8327,65455.0
2021-04-26 10:40:00,98.46,98.47,98.39,98.42,82772.0,83.8327,83.8412,83.7731,83.7987,82772.0
2021-04-26 10:50:00,98.41,98.48,98.35,98.38,64777.0,83.7902,83.8498,83.7391,83.7646,64777.0
2021-04-26 11:00:00,98.38,98.41,98.31,98.33,50091.0,83.7646,83.7902,83.705,83.722,50091.0
2021-04-26 11:10:00,98.34,98.34,98.21,98.22,82457.0,83.7306,83.7306,83.6199,83.6284,82457.0
2021-04-26 11:20:00,98.22,98.34,98.22,98.33,52146.0,83.6284,83.7306,83.6284,83.722,52146.0
2021-04-26 11:30:00,98.33,98.4,98.31,98.38,64315.0,83.722,83.7816,83.705,83.7646,64315.0
2021-04-26 11:40:00,98.38,98.44,98.38,98.44,65169.0,83.7646,83.8157,83.7646,83.8157,65169.0
2021-04-26 11:50:00,98.43,98.44,98.33,98.36,45677.0,83.8072,83.8157,83.722,83.7476,45677.0
2021-04-26 12:00:00,98.36,98.39,98.29,98.34,39806.0,83.7476,83.7731,83.688,83.7306,39806.0
2021-04-26 12:10:00,98.34,98.39,98.33,98.36,33209.0,83.7306,83.7731,83.722,83.7476,33209.0
2021-04-26 12:20:00,98.36,98.39,98.3,98.3,53304.0,83.7476,83.7731,83.6965,83.6965,53304.0
2021-04-26 12:30:00,98.31,98.36,98.28,98.28,50931.0,83.705,83.7476,83.6795,83.6795,50931.0
2021-04-26 12:40:00,98.28,98.34,98.25,98.27,113023.0,83.6795,83.7306,83.6539,83.671,113023.0
2021-04-26 12:50:00,98.26,98.3,98.24,98.25,43409.0,83.6624,83.6965,83.6454,83.6539,43409.0
2021-04-26 13:00:00,98.26,98.32,98.22,98.29,48345.0,83.6624,83.7135,83.6284,83.688,48345.0
2021-04-26 13:10:00,98.28,98.35,98.28,98.3,27605.0,83.6795,83.7391,83.6795,83.6965,27605.0
2021-04-26 13:20:00,98.3,98.35,98.3,98.33,42595.0,83.6965,83.7391,83.6965,83.722,42595.0
2021-04-26 13:30:00,98.34,98.36,98.27,98.29,41024.0,83.7306,83.7476,83.671,83.688,41024.0
2021-04-26 13:40:00,98.3,98.31,98.25,98.26,39192.0,83.6965,83.705,83.6539,83.6624,39192.0
2021-04-26 13:50:00,98.27,98.31,98.26,98.28,37239.0,83.671,83.705,83.6624,83.6795,37239.0
2021-04-26 14:00:00,98.29,98.3,98.24,98.25,28628.0,83.688,83.6965,83.6454,83.6539,28628.0
2021-04-26 14:10:00,98.24,98.27,98.23,98.23,39290.0,83.6454,83.671,83.6369,83.6369,39290.0
2021-04-26 14:20:00,98.22,98.33,98.22,98.31,113774.0,83.6284,83.722,83.6284,83.705,113774.0
2021-04-26 14:30:00,98.31,98.36,98.31,98.33,41628.0,83.705,83.7476,83.705,83.722,41628.0
2021-04-26 14:40:00,98.32,98.36,98.32,98.34,47700.0,83.7135,83.7476,83.7135,83.7306,47700.0
2021-04-26 14:50:00,98.35,98.39,98.3,98.31,81297.0,83.7391,83.7731,83.6965,83.705,81297.0
2021-04-26 15:00:00,98.31,98.33,98.25,98.31,64612.0,83.705,83.722,83.6539,83.705,64612.0
2021-04-26 15:10:00,98.32,98.34,98.29,98.3,53900.0,83.7135,83.7306,83.688,83.6965,53900.0
2021-04-26 15:20:00,98.3,98.3,97.97,97.98,246072.0,83.6965,83.6965,83.4155,83.424,246072.0
2021-04-26 15:30:00,97.97,98.07,97.84,98.06,207744.0,83.4155,83.5007,83.3048,83.4922,207744.0
2021-04-26 15:40:00,98.06,98.21,98.01,98.06,141908.0,83.4922,83.6199,83.4496,83.4922,141908.0
2021-04-26 15:50:00,98.06,98.14,98.03,98.08,557777.0,83.4922,83.5603,83.4666,83.5092,557777.0
2021-04-27 09:30:00,98.36,98.4,97.81,97.84,221054.0,83.7476,83.7816,83.2793,83.3048,221054.0
2021-04-27 09:40:00,97.81,98.03,97.81,97.94,158914.0,83.2793,83.4666,83.2793,83.39,158914.0
2021-04-27 09:50:00,97.91,98.11,97.91,98.04,153649.0,83.3644,83.5347,83.3644,83.4751,153649.0
2021-04-27 10:00:00,98.02,98.18,97.99,98.04,87133.0,83.4581,83.5943,83.4326,83.4751,87133.0
2021-04-27 10:10:00,98.04,98.17,97.99,98.0,69346.0,83.4751,83.5858,83.4326,83.4411,69346.0
2021-04-27 10:20:00,98.0,98.12,97.94,98.12,29513.0,83.4411,83.5432,83.39,83.5432,29513.0
2021-04-27 10:30:00,98.12,98.12,97.98,98.04,34786.0,83.5432,83.5432,83.424,83.4751,34786.0
2021-04-27 10:40:00,98.02,98.17,98.02,98.16,35964.0,83.4581,83.5858,83.4581,83.5773,35964.0
2021-04-27 10:50:00,98.14,98.21,98.13,98.19,78093.0,83.5603,83.6199,83.5518,83.6028,78093.0
2021-04-27 11:00:00,98.19,98.27,98.18,98.26,31139.0,83.6028,83.671,83.5943,83.6624,31139.0
2021-04-27 11:10:00,98.28,98.3,98.22,98.26,45334.0,83.6795,83.6965,83.6284,83.6624,45334.0
2021-04-27 11:20:00,98.26,98.27,98.2,98.25,65357.0,83.6624,83.671,83.6114,83.6539,65357.0
2021-04-27 11:30:00,98.25,98.25,97.96,98.04,57524.0,83.6539,83.6539,83.407,83.4751,57524.0
2021-04-27 11:40:00,98.04,98.21,98.04,98.21,49686.0,83.4751,83.6199,83.4751,83.6199,49686.0
2021-04-27 11:50:00,98.2,98.27,98.19,98.24,29386.0,83.6114,83.671,83.6028,83.6454,29386.0
2021-04-27 12:00:00,98.24,98.28,98.18,98.28,31710.0,83.6454,83.6795,83.5943,83.6795,31710.0
2021-04-27 12:10:00,98.28,98.3,98.19,98.21,88361.0,83.6795,83.6965,83.6028,83.6199,88361.0
2021-04-27 12:20:00,98.2,98.25,98.17,98.25,36302.0,83.6114,83.6539,83.5858,83.6539,36302.0
2021-04-27 12:30:00,98.26,98.26,98.19,98.22,33423.0,83.6624,83.6624,83.6028,83.6284,33423.0
2021-04-27 12:40:00,98.22,98.22,98.06,98.09,39049.0,83.6284,83.6284,83.4922,83.5177,39049.0
2021-04-27 12:50:00,98.07,98.11,98.01,98.09,25980.0,83.5007,83.5347,83.4496,83.5177,25980.0
2021-04-27 13:00:00,98.1,98.24,98.06,98.22,31100.0,83.5262,83.6454,83.4922,83.6284,31100.0
2021-04-27 13:10:00,98.22,98.29,98.21,98.29,34949.0,83.6284,83.688,83.6199,83.688,34949.0
2021-04-27 13:20:00,98.28,98.35,98.28,98.33,16948.0,83.6795,83.7391,83.6795,83.722,16948.0
2021-04-27 13:30:00,98.34,98.34,98.23,98.31,13408.0,83.7306,83.7306,83.6369,83.705,13408.0
2021-04-27 13:40:00,98.3,98.36,98.28,98.32,85190.0,83.6965,83.7476,83.6795,83.7135,85190.0
2021-04-27 13:50:00,98.32,98.37,98.31,98.37,42610.0,83.7135,83.7561,83.705,83.7561,42610.0
2021-04-27 14:00:00,98.38,98.39,98.27,98.28,27619.0,83.7646,83.7731,83.671,83.6795,27619.0
2021-04-27 14:10:00,98.27,98.31,98.22,98.25,49937.0,83.671,83.705,83.6284,83.6539,49937.0
2021-04-27 14:20:00,98.25,98.31,98.23,98.28,55459.0,83.6539,83.705,83.6369,83.6795,55459.0
2021-04-27 14:30:00,98.28,98.29,98.22,98.27,31665.0,83.6795,83.688,83.6284,83.671,31665.0
2021-04-27 14:40:00,98.26,98.27,98.2,98.22,37583.0,83.6624,83.671,83.6114,83.6284,37583.0
2021-04-27 14:50:00,98.22,98.23,98.11,98.13,64875.0,83.6284,83.6369,83.5347,83.5518,64875.0
2021-04-27 15:00:00,98.12,98.14,98.05,98.06,38720.0,83.5432,83.5603,83.4836,83.4922,38720.0
2021-04-27 15:10:00,98.06,98.15,98.05,98.12,23312.0,83.4922,83.5688,83.4836,83.5432,23312.0
2021-04-27 15:20:00,98.11,98.22,98.11,98.14,38677.0,83.5347,83.6284,83.5347,83.5603,38677.0
2021-04-27 15:30:00,98.14,98.16,98.1,98.15,39487.0,83.5603,83.5773,83.5262,83.5688,39487.0
2021-04-27 15:40:00,98.14,98.16,98.02,98.09,70082.0,83.5603,83.5773,83.4581,83.5177,70082.0
2021-04-27 15:50:00,98.1,98.17,98.07,98.09,389303.0,83.5262,83.5858,83.5007,83.5177,389303.0
2021-04-28 09:30:00,98.31,98.31,98.09,98.23,231732.0,83.705,83.705,83.5177,83.6369,231732.0
2021-04-28 09:40:00,98.24,98.29,98.15,98.28,83378.0,83.6454,83.688,83.5688,83.6795,83378.0
2021-04-28 09:50:00,98.3,98.44,98.28,98.43,99361.0,83.6965,83.8157,83.6795,83.8072,99361.0
2021-04-28 10:00:00,98.44,98.44,98.26,98.34,70382.0,83.8157,83.8157,83.6624,83.7306,70382.0
2021-04-28 10:10:00,98.34,98.39,98.24,98.28,54853.0,83.7306,83.7731,83.6454,83.6795,54853.0
2021-04-28 10:20:00,98.28,98.37,98.24,98.29,61000.0,83.6795,83.7561,83.6454,83.688,61000.0
2021-04-28 10:30:00,98.29,98.31,98.23,98.27,37591.0,83.688,83.705,83.6369,83.671,37591.0
2021-04-28 10:40:00,98.27,98.39,98.26,98.39,50505.0,83.671,83.7731,83.6624,83.7731,50505.0
2021-04-28 10:50:00,98.38,98.4,98.22,98.27,89500.0,83.7646,83.7816,83.6284,83.671,89500.0
2021-04-28 11:00:00,98.27,98.43,98.2,98.38,48050.0,83.671,83.8072,83.6114,83.7646,48050.0
2021-04-28 11:10:00,98.37,98.42,98.35,98.39,23243.0,83.7561,83.7987,83.7391,83.7731,23243.0
2021-04-28 11:20:00,98.4,98.42,98.31,98.34,19833.0,83.7816,83.7987,83.705,83.7306,19833.0
2021-04-28 11:30:00,98.33,98.36,98.27,98.28,25208.0,83.722,83.7476,83.671,83.6795,25208.0
2021-04-28 11:40:00,98.27,98.27,98.14,98.19,30326.0,83.671,83.671,83.5603,83.6028,30326.0
2021-04-28 11:50:00,98.19,98.2,98.11,98.12,28364.0,83.6028,83.6114,83.5347,83.5432,28364.0
2021-04-28 12:00:00,98.12,98.18,98.08,98.11,29654.0,83.5432,83.5943,83.5092,83.5347,29654.0
2021-04-28 12:10:00,98.12,98.12,98.03,98.08,44952.0,83.5432,83.5432,83.4666,83.5092,44952.0
2021-04-28 12:20:00,98.07,98.19,98.07,98.17,20740.0,83.5007,83.6028,83.5007,83.5858,20740.0
2021-04-28 12:30:00,98.16,98.17,98.12,98.12,33466.0,83.5773,83.5858,83.5432,83.5432,33466.0
2021-04-28 12:40:00,98.11,98.17,98.1,98.17,30918.0,83.5347,83.5858,83.5262,83.5858,30918.0
2021-04-28 12:50:00,98.17,98.18,98.14,98.17,53822.0,83.5858,83.5943,83.5603,83.5858,53822.0
2021-04-28 13:00:00,98.17,98.2,98.14,98.2,36525.0,83.5858,83.6114,83.5603,83.6114,36525.0
2021-04-28 13:10:00,98.19,98.22,98.18,98.2,24389.0,83.6028,83.6284,83.5943,83.6114,24389.0
2021-04-28 13:20:00,98.19,98.19,98.11,98.12,38430.0,83.6028,83.6028,83.5347,83.5432,38430.0
2021-04-28 13:30:00,98.12,98.16,98.06,98.12,72065.0,83.5432,83.5773,83.4922,83.5432,72065.0
2021-04-28 13:40:00,98.12,98.13,98.0,98.01,53039.0,83.5432,83.5518,83.4411,83.4496,53039.0
2021-04-28 13:50:00,98.01,98.02,97.91,97.94,89911.0,83.4496,83.4581,83.3644,83.39,89911.0
2021-04-28 14:00:00,97.96,98.14,97.92,98.0,58693.0,83.407,83.5603,83.373,83.4411,58693.0
2021-04-28 14:10:00,98.0,98.0,97.91,97.98,32739.0,83.4411,83.4411,83.3644,83.424,32739.0
2021-04-28 14:20:00,97.98,98.11,97.98,98.06,41457.0,83.424,83.5347,83.424,83.4922,41457.0
2021-04-28 14:30:00,98.06,98.21,97.95,98.14,80935.0,83.4922,83.6199,83.3985,83.5603,80935.0
2021-04-28 14:40:00,98.15,98.19,98.01,98.04,87634.0,83.5688,83.6028,83.4496,83.4751,87634.0
2021-04-28 14:50:00,98.03,98.11,98.0,98.02,75672.0,83.4666,83.5347,83.4411,83.4581,75672.0
2021-04-28 15:00:00,98.03,98.13,98.03,98.08,175728.0,83.4666,83.5518,83.4666,83.5092,175728.0
2021-04-28 15:10:00,98.08,98.1,97.84,97.92,195136.0,83.5092,83.5262,83.3048,83.373,195136.0
2021-04-28 15:20:00,97.94,98.12,97.92,98.09,51949.0,83.39,83.5432,83.373,83.5177,51949.0
2021-04-28 15:30:00,98.09,98.11,97.93,98.05,84760.0,83.5177,83.5347,83.3815,83.4836,84760.0
2021-04-28 15:40:00,98.06,98.07,97.91,97.93,86671.0,83.4922,83.5007,83.3644,83.3815,86671.0
2021-04-28 15:50:00,97.94,97.95,97.8,97.87,334055.0,83.39,83.3985,83.2708,83.3304,334055.0
2021-04-29 09:30:00,98.5,98.9,98.5,98.87,231195.0,83.8668,84.2074,83.8668,84.1818,231195.0
2021-04-29 09:40:00,98.89,99.09,98.84,99.09,166015.0,84.1989,84.3691,84.1563,84.3691,166015.0
2021-04-29 09:50:00,99.09,99.13,98.85,98.98,89327.0,84.3691,84.4032,84.1648,84.2755,89327.0
2021-04-29 10:00:00,98.96,99.0,98.71,98.72,76768.0,84.2585,84.2925,84.0456,84.0541,76768.0
2021-04-29 10:10:00,98.71,98.76,98.46,98.52,68591.0,84.0456,84.0882,83.8327,83.8838,68591.0
2021-04-29 10:20:00,98.5,98.63,98.48,98.54,47510.0,83.8668,83.9775,83.8498,83.9008,47510.0
2021-04-29 10:30:00,98.53,98.65,98.42,98.53,69062.0,83.8923,83.9945,83.7987,83.8923,69062.0
2021-04-29 10:40:00,98.52,98.63,98.49,98.54,69020.0,83.8838,83.9775,83.8583,83.9008,69020.0
2021-04-29 10:50:00,98.53,98.75,98.52,98.61,72230.0,83.8923,84.0797,83.8838,83.9604,72230.0
2021-04-29 11:00:00,98.65,98.72,98.6,98.67,40983.0,83.9945,84.0541,83.9519,84.0115,40983.0
2021-04-29 11:10:00,98.7,98.74,98.47,98.5,67916.0,84.0371,84.0711,83.8412,83.8668,67916.0
2021-04-29 11:20:00,98.51,98.6,98.43,98.47,47130.0,83.8753,83.9519,83.8072,83.8412,47130.0
2021-04-29 11:30:00,98.47,98.47,98.36,98.43,39015.0,83.8412,83.8412,83.7476,83.8072,39015.0
2021-04-29 11:40:00,98.45,98.46,98.29,98.29,19531.0,83.8242,83.8327,83.688,83.688,19531.0
2021-04-29 11:50:00,98.29,98.3,98.17,98.21,40328.0,83.688,83.6965,83.5858,83.6199,40328.0
2021-04-29 12:00:00,98.21,98.23,98.05,98.06,56251.0,83.6199,83.6369,83.4836,83.4922,56251.0
2021-04-29 12:10:00,98.06,98.23,98.05,98.19,44695.0,83.4922,83.6369,83.4836,83.6028,44695.0
2021-04-29 12:20:00,98.2,98.22,98.03,98.17,32537.0,83.6114,83.6284,83.4666,83.5858,32537.0
2021-04-29 12:30:00,98.16,98.3,98.14,98.21,29555.0,83.5773,83.6965,83.5603,83.6199,29555.0
2021-04-29 12:40:00,98.23,98.4,98.22,98.38,31912.0,83.6369,83.7816,83.6284,83.7646,31912.0
2021-04-29 12:50:00,98.38,98.43,98.32,98.37,25707.0,83.7646,83.8072,83.7135,83.7561,25707.0
2021-04-29 13:00:00,98.38,98.49,98.34,98.46,38815.0,83.7646,83.8583,83.7306,83.8327,38815.0
2021-04-29 13:10:00,98.45,98.46,98.39,98.42,43539.0,83.8242,83.8327,83.7731,83.7987,43539.0
2021-04-29 13:20:00,98.42,98.45,98.36,98.4,62777.0,83.7987,83.8242,83.7476,83.7816,62777.0
2021-04-29 13:30:00,98.41,98.43,98.34,98.39,29376.0,83.7902,83.8072,83.7306,83.7731,29376.0
2021-04-29 13:40:00,98.39,98.45,98.34,98.42,46823.0,83.7731,83.8242,83.7306,83.7987,46823.0
2021-04-29 13:50:00,98.42,98.44,98.29,98.3,114736.0,83.7987,83.8157,83.688,83.6965,114736.0
2021-04-29 14:00:00,98.31,98.43,98.29,98.42,39987.0,83.705,83.8072,83.688,83.7987,39987.0
2021-04-29 14:10:00,98.41,98.47,98.4,98.47,92823.0,83.7902,83.8412,83.7816,83.8412,92823.0
2021-04-29 14:20:00,98.45,98.52,98.43,98.52,48744.0,83.8242,83.8838,83.8072,83.8838,48744.0
2021-04-29 14:30:00,98.53,98.66,98.52,98.66,91135.0,83.8923,84.003,83.8838,84.003,91135.0
2021-04-29 14:40:00,98.65,98.8,98.61,98.67,87661.0,83.9945,84.1222,83.9604,84.0115,87661.0
2021-04-29 14:50:00,98.68,98.69,98.6,98.68,25198.0,84.02,84.0286,83.9519,84.02,25198.0
2021-04-29 15:00:00,98.68,98.77,98.68,98.69,86006.0,84.02,84.0967,84.02,84.0286,86006.0
2021-04-29 15:10:00,98.7,98.78,98.62,98.66,79971.0,84.0371,84.1052,83.969,84.003,79971.0
2021-04-29 15:20:00,98.65,98.71,98.51,98.51,62546.0,83.9945,84.0456,83.8753,83.8753,62546.0
2021-04-29 15:30:00,98.52,98.7,98.47,98.58,40103.0,83.8838,84.0371,83.8412,83.9349,40103.0
2021-04-29 15:40:00,98.58,98.7,98.57,98.65,101615.0,83.9349,84.0371,83.9264,83.9945,101615.0
2021-04-29 15:50:00,98.65,98.71,98.6,98.69,314004.0,83.9945,84.0456,83.9519,84.0286,314004.0
2021-04-30 09:30:00,98.39,98.58,98.21,98.31,174314.0,83.7731,83.9349,83.6199,83.705,174314.0
2021-04-30 09:40:00,98.31,98.62,98.29,98.56,85797.0,83.705,83.969,83.688,83.9179,85797.0
2021-04-30 09:50:00,98.56,98.64,98.39,98.47,142255.0,83.9179,83.986,83.7731,83.8412,142255.0
2021-04-30 10:00:00,98.46,98.77,98.45,98.64,73448.0,83.8327,84.0967,83.8242,83.986,73448.0
2021-04-30 10:10:00,98.63,98.67,98.51,98.67,52050.0,83.9775,84.0115,83.8753,84.0115,52050.0
2021-04-30 10:20:00,98.69,98.69,98.43,98.52,69274.0,84.0286,84.0286,83.8072,83.8838,69274.0
2021-04-30 10:30:00,98.5,98.54,98.3,98.38,120081.0,83.8668,83.9008,83.6965,83.7646,120081.0
2021-04-30 10:40:00,98.38,98.51,98.34,98.42,101570.0,83.7646,83.8753,83.7306,83.7987,101570.0
2021-04-30 10:50:00,98.41,98.59,98.38,98.54,65967.0,83.7902,83.9434,83.7646,83.9008,65967.0
2021-04-30 11:00:00,98.55,98.69,98.49,98.61,52330.0,83.9094,84.0286,83.8583,83.9604,52330.0
2021-04-30 11:10:00,98.61,98.77,98.58,98.74,46572.0,83.9604,84.0967,83.9349,84.0711,46572.0
2021-04-30 11:20:00,98.74,98.8,98.63,98.65,55213.0,84.0711,84.1222,83.9775,83.9945,55213.0
2021-04-30 11:30:00,98.65,98.73,98.62,98.7,54287.0,83.9945,84.0626,83.969,84.0371,54287.0
2021-04-30 11:40:00,98.69,98.77,98.67,98.75,37546.0,84.0286,84.0967,84.0115,84.0797,37546.0
2021-04-30 11:50:00,98.74,98.79,98.68,98.77,96220.0,84.0711,84.1137,84.02,84.0967,96220.0
2021-04-30 12:00:00,98.78,98.81,98.72,98.78,31269.0,84.1052,84.1307,84.0541,84.1052,31269.0
2021-04-30 12:10:00,98.79,98.8,98.72,98.78,34008.0,84.1137,84.1222,84.0541,84.1052,34008.0
2021-04-30 12:20:00,98.78,98.86,98.78,98.84,34047.0,84.1052,84.1733,84.1052,84.1563,34047.0
2021-04-30 12:30:00,98.84,98.86,98.78,98.79,39875.0,84.1563,84.1733,84.1052,84.1137,39875.0
2021-04-30 12:40:00,98.78,98.9,98.77,98.83,91664.0,84.1052,84.2074,84.0967,84.1478,91664.0
2021-04-30 12:50:00,98.83,98.83,98.73,98.79,55676.0,84.1478,84.1478,84.0626,84.1137,55676.0
2021-04-30 13:00:00,98.8,98.83,98.75,98.8,52610.0,84.1222,84.1478,84.0797,84.1222,52610.0
2021-04-30 13:10:00,98.8,98.8,98.68,98.7,22828.0,84.1222,84.1222,84.02,84.0371,22828.0
2021-04-30 13:20:00,98.72,98.78,98.71,98.78,51597.0,84.0541,84.1052,84.0456,84.1052,51597.0
2021-04-30 13:30:00,98.79,98.85,98.78,98.83,90437.0,84.1137,84.1648,84.1052,84.1478,90437.0
2021-04-30 13:40:00,98.84,98.84,98.74,98.8,100000.0,84.1563,84.1563,84.0711,84.1222,100000.0
2021-04-30 13:50:00,98.8,98.86,98.69,98.76,145279.0,84.1222,84.1733,84.0286,84.0882,145279.0
2021-04-30 14:00:00,98.75,98.83,98.75,98.82,111672.0,84.0797,84.1478,84.0797,84.1393,111672.0
2021-04-30 14:10:00,98.82,98.92,98.81,98.91,58740.0,84.1393,84.2244,84.1307,84.2159,58740.0
2021-04-30 14:20:00,98.91,98.95,98.87,98.94,111663.0,84.2159,84.2499,84.1818,84.2414,111663.0
2021-04-30 14:30:00,98.94,98.98,98.88,98.94,37352.0,84.2414,84.2755,84.1903,84.2414,37352.0
2021-04-30 14:40:00,98.93,99.0,98.93,98.97,48576.0,84.2329,84.2925,84.2329,84.267,48576.0
2021-04-30 14:50:00,98.94,99.05,98.94,98.96,51248.0,84.2414,84.3351,84.2414,84.2585,51248.0
2021-04-30 15:00:00,98.97,99.06,98.96,99.02,191172.0,84.267,84.3436,84.2585,84.3095,191172.0
2021-04-30 15:10:00,99.01,99.1,98.96,99.04,100031.0,84.301,84.3777,84.2585,84.3266,100031.0
2021-04-30 15:20:00,99.04,99.23,99.04,99.2,191347.0,84.3266,84.4883,84.3266,84.4628,191347.0
2021-04-30 15:30:00,99.21,99.3,99.15,99.15,76734.0,84.4713,84.5479,84.4202,84.4202,76734.0
2021-04-30 15:40:00,99.14,99.19,98.97,99.1,238921.0,84.4117,84.4543,84.267,84.3777,238921.0
2021-04-30 15:50:00,99.11,99.3,99.03,99.11,358754.0,84.3862,84.5479,84.3181,84.3862,358754.0
2021-05-03 09:30:00,99.56,99.56,99.06,99.16,265759.0,84.7693,84.7693,84.3436,84.4287,265759.0
2021-05-03 09:40:00,99.18,99.28,99.12,99.25,104338.0,84.4458,84.5309,84.3947,84.5054,104338.0
2021-05-03 09:50:00,99.28,99.33,98.97,99.02,152445.0,84.5309,84.5735,84.267,84.3095,152445.0
2021-05-03 10:00:00,98.99,98.99,98.67,98.77,158493.0,84.284,84.284,84.0115,84.0967,158493.0
2021-05-03 10:10:00,98.77,98.86,98.71,98.74,143704.0,84.0967,84.1733,84.0456,84.0711,143704.0
2021-05-03 10:20:00,98.75,98.89,98.73,98.8,76820.0,84.0797,84.1989,84.0626,84.1222,76820.0
2021-05-03 10:30:00,98.8,98.87,98.76,98.86,79673.0,84.1222,84.1818,84.0882,84.1733,79673.0
2021-05-03 10:40:00,98.86,98.92,98.73,98.79,112441.0,84.1733,84.2244,84.0626,84.1137,112441.0
2021-05-03 10:50:00,98.79,98.87,98.68,98.87,71414.0,84.1137,84.1818,84.02,84.1818,71414.0
2021-05-03 11:00:00,98.87,98.97,98.81,98.96,67383.0,84.1818,84.267,84.1307,84.2585,67383.0
2021-05-03 11:10:00,98.96,99.0,98.91,98.97,43104.0,84.2585,84.2925,84.2159,84.267,43104.0
2021-05-03 11:20:00,98.96,98.97,98.87,98.94,94944.0,84.2585,84.267,84.1818,84.2414,94944.0
2021-05-03 11:30:00,98.93,99.0,98.89,98.89,41477.0,84.2329,84.2925,84.1989,84.1989,41477.0
2021-05-03 11:40:00,98.9,98.96,98.87,98.96,43227.0,84.2074,84.2585,84.1818,84.2585,43227.0
2021-05-03 11:50:00,98.97,99.0,98.9,98.95,41692.0,84.267,84.2925,84.2074,84.2499,41692.0
2021-05-03 12:00:00,98.95,98.96,98.88,98.9,56566.0,84.2499,84.2585,84.1903,84.2074,56566.0
2021-05-03 12:10:00,98.9,98.93,98.8,98.86,77525.0,84.2074,84.2329,84.1222,84.1733,77525.0
2021-05-03 12:20:00,98.86,98.91,98.83,98.85,81284.0,84.1733,84.2159,84.1478,84.1648,81284.0
2021-05-03 12:30:00,98.84,98.99,98.84,98.98,96886.0,84.1563,84.284,84.1563,84.2755,96886.0
2021-05-03 12:40:00,98.99,99.08,98.98,99.06,66186.0,84.284,84.3606,84.2755,84.3436,66186.0
2021-05-03 12:50:00,99.06,99.15,99.02,99.1,59134.0,84.3436,84.4202,84.3095,84.3777,59134.0
2021-05-03 13:00:00,99.09,99.11,99.06,99.1,49064.0,84.3691,84.3862,84.3436,84.3777,49064.0
2021-05-03 13:10:00,99.1,99.18,99.1,99.16,54860.0,84.3777,84.4458,84.3777,84.4287,54860.0
2021-05-03 13:20:00,99.15,99.24,99.13,99.23,45000.0,84.4202,84.4969,84.4032,84.4883,45000.0
2021-05-03 13:30:00,99.23,99.27,99.2,99.22,54930.0,84.4883,84.5224,84.4628,84.4798,54930.0
2021-05-03 13:40:00,99.21,99.22,99.13,99.14,59489.0,84.4713,84.4798,84.4032,84.4117,59489.0
2021-05-03 13:50:00,99.14,99.24,99.13,99.23,105598.0,84.4117,84.4969,84.4032,84.4883,105598.0
2021-05-03 14:00:00,99.23,99.26,99.2,99.25,69082.0,84.4883,84.5139,84.4628,84.5054,69082.0
2021-05-03 14:10:00,99.25,99.25,99.19,99.24,64049.0,84.5054,84.5054,84.4543,84.4969,64049.0
2021-05-03 14:20:00,99.24,99.35,99.24,99.35,77613.0,84.4969,84.5905,84.4969,84.5905,77613.0
2021-05-03 14:30:00,99.35,99.4,99.31,99.34,60073.0,84.5905,84.6331,84.5565,84.582,60073.0
2021-05-03 14:40:00,99.34,99.46,99.34,99.45,64985.0,84.582,84.6842,84.582,84.6757,64985.0
2021-05-03 14:50:00,99.45,99.54,99.4,99.43,176463.0,84.6757,84.7523,84.6331,84.6586,176463.0
2021-05-03 15:00:00,99.42,99.43,99.22,99.26,93342.0,84.6501,84.6586,84.4798,84.5139,93342.0
2021-05-03 15:10:00,99.25,99.25,98.87,98.87,130643.0,84.5054,84.5054,84.1818,84.1818,130643.0
2021-05-03 15:20:00,98.87,98.92,98.81,98.88,112922.0,84.1818,84.2244,84.1307,84.1903,112922.0
2021-05-03 15:30:00,98.88,99.06,98.86,98.89,176916.0,84.1903,84.3436,84.1733,84.1989,176916.0
2021-05-03 15:40:00,98.89,98.92,98.73,98.83,237777.0,84.1989,84.2244,84.0626,84.1478,237777.0
2021-05-03 15:50:00,98.83,98.96,98.7,98.87,1549931.0,84.1478,84.2585,84.0371,84.1818,1549931.0
2021-05-04 09:30:00,98.31,99.23,98.31,99.06,172642.0,83.705,84.4883,83.705,84.3436,172642.0
2021-05-04 09:40:00,98.99,99.01,98.53,98.56,153808.0,84.284,84.301,83.8923,83.9179,153808.0
2021-05-04 09:50:00,98.57,98.66,98.37,98.48,154945.0,83.9264,84.003,83.7561,83.8498,154945.0
2021-05-04 10:00:00,98.48,98.79,98.43,98.74,147679.0,83.8498,84.1137,83.8072,84.0711,147679.0
2021-05-04 10:10:00,98.75,98.87,98.62,98.79,134506.0,84.0797,84.1818,83.969,84.1137,134506.0
2021-05-04 10:20:00,98.78,98.9,98.7,98.84,142861.0,84.1052,84.2074,84.0371,84.1563,142861.0
2021-05-04 10:30:00,98.85,98.91,98.71,98.86,81247.0,84.1648,84.2159,84.0456,84.1733,81247.0
2021-05-04 10:40:00,98.86,98.95,98.78,98.86,42893.0,84.1733,84.2499,84.1052,84.1733,42893.0
2021-05-04 10:50:00,98.85,98.87,98.68,98.7,50892.0,84.1648,84.1818,84.02,84.0371,50892.0
2021-05-04 11:00:00,98.66,98.77,98.52,98.61,45246.0,84.003,84.0967,83.8838,83.9604,45246.0
2021-05-04 11:10:00,98.61,98.62,98.3,98.4,170641.0,83.9604,83.969,83.6965,83.7816,170641.0
2021-05-04 11:20:00,98.39,98.51,98.26,98.51,74282.0,83.7731,83.8753,83.6624,83.8753,74282.0
2021-05-04 11:30:00,98.48,98.67,98.47,98.6,148314.0,83.8498,84.0115,83.8412,83.9519,148314.0
2021-05-04 11:40:00,98.6,98.62,98.35,98.36,132586.0,83.9519,83.969,83.7391,83.7476,132586.0
2021-05-04 11:50:00,98.36,98.38,98.2,98.24,73449.0,83.7476,83.7646,83.6114,83.6454,73449.0
2021-05-04 12:00:00,98.23,98.38,98.23,98.33,34112.0,83.6369,83.7646,83.6369,83.722,34112.0
2021-05-04 12:10:00,98.35,98.43,98.34,98.43,71318.0,83.7391,83.8072,83.7306,83.8072,71318.0
2021-05-04 12:20:00,98.42,98.45,98.32,98.41,54636.0,83.7987,83.8242,83.7135,83.7902,54636.0
2021-05-04 12:30:00,98.4,98.41,98.22,98.22,45187.0,83.7816,83.7902,83.6284,83.6284,45187.0
2021-05-04 12:40:00,98.22,98.25,98.17,98.23,30506.0,83.6284,83.6539,83.5858,83.6369,30506.0
2021-05-04 12:50:00,98.23,98.29,98.18,98.19,60113.0,83.6369,83.688,83.5943,83.6028,60113.0
2021-05-04 13:00:00,98.19,98.25,98.14,98.22,66613.0,83.6028,83.6539,83.5603,83.6284,66613.0
2021-05-04 13:10:00,98.21,98.23,98.12,98.15,53438.0,83.6199,83.6369,83.5432,83.5688,53438.0
2021-05-04 13:20:00,98.14,98.2,98.11,98.15,63770.0,83.5603,83.6114,83.5347,83.5688,63770.0
2021-05-04 13:30:00,98.15,98.24,98.11,98.21,23250.0,83.5688,83.6454,83.5347,83.6199,23250.0
2021-05-04 13:40:00,98.21,98.27,98.16,98.25,45132.0,83.6199,83.671,83.5773,83.6539,45132.0
2021-05-04 13:50:00,98.26,98.27,98.16,98.24,28987.0,83.6624,83.671,83.5773,83.6454,28987.0
2021-05-04 14:00:00,98.25,98.31,98.17,98.31,30740.0,83.6539,83.705,83.5858,83.705,30740.0
2021-05-04 14:10:00,98.3,98.48,98.3,98.37,137091.0,83.6965,83.8498,83.6965,83.7561,137091.0
2021-05-04 14:20:00,98.37,98.41,98.25,98.39,141521.0,83.7561,83.7902,83.6539,83.7731,141521.0
2021-05-04 14:30:00,98.39,98.41,98.29,98.3,51788.0,83.7731,83.7902,83.688,83.6965,51788.0
2021-05-04 14:40:00,98.31,98.35,98.23,98.33,50898.0,83.705,83.7391,83.6369,83.722,50898.0
2021-05-04 14:50:00,98.33,98.33,98.15,98.16,60176.0,83.722,83.722,83.5688,83.5773,60176.0
2021-05-04 15:00:00,98.15,98.15,97.97,98.02,164559.0,83.5688,83.5688,83.4155,83.4581,164559.0
2021-05-04 15:10:00,98.03,98.08,97.91,97.92,113131.0,83.4666,83.5092,83.3644,83.373,113131.0
2021-05-04 15:20:00,97.92,97.94,97.84,97.88,196052.0,83.373,83.39,83.3048,83.3389,196052.0
2021-05-04 15:30:00,97.87,97.98,97.81,97.85,147359.0,83.3304,83.424,83.2793,83.3134,147359.0
2021-05-04 15:40:00,97.84,97.91,97.69,97.84,343318.0,83.3048,83.3644,83.1771,83.3048,343318.0
2021-05-04 15:50:00,97.85,98.24,97.85,98.22,1117500.0,83.3134,83.6454,83.3134,83.6284,1117500.0
2021-05-05 09:30:00,98.13,98.13,97.4,97.42,206775.0,83.5518,83.5518,82.9302,82.9472,206775.0
2021-05-05 09:40:00,97.43,97.48,97.06,97.12,146471.0,82.9558,82.9983,82.6407,82.6918,146471.0
2021-05-05 09:50:00,97.12,97.12,96.92,97.04,162940.0,82.6918,82.6918,82.5215,82.6237,162940.0
2021-05-05 10:00:00,97.05,97.06,96.68,96.91,106018.0,82.6322,82.6407,82.3172,82.513,106018.0
2021-05-05 10:10:00,96.91,97.01,96.64,96.64,135477.0,82.513,82.5981,82.2831,82.2831,135477.0
2021-05-05 10:20:00,96.64,96.69,96.47,96.5,110595.0,82.2831,82.3257,82.1384,82.1639,110595.0
2021-05-05 10:30:00,96.5,96.59,96.37,96.41,76188.0,82.1639,82.2405,82.0532,82.0873,76188.0
2021-05-05 10:40:00,96.43,96.66,96.37,96.63,80627.0,82.1043,82.3001,82.0532,82.2746,80627.0
2021-05-05 10:50:00,96.63,96.72,96.6,96.63,55418.0,82.2746,82.3512,82.2491,82.2746,55418.0
2021-05-05 11:00:00,96.63,96.79,96.56,96.75,71150.0,82.2746,82.4108,82.215,82.3768,71150.0
2021-05-05 11:10:00,96.76,96.91,96.71,96.88,54785.0,82.3853,82.513,82.3427,82.4875,54785.0
2021-05-05 11:20:00,96.88,96.9,96.8,96.84,74709.0,82.4875,82.5045,82.4193,82.4534,74709.0
2021-05-05 11:30:00,96.83,96.85,96.78,96.82,147335.0,82.4449,82.4619,82.4023,82.4364,147335.0
2021-05-05 11:40:00,96.81,96.9,96.74,96.86,38207.0,82.4279,82.5045,82.3683,82.4704,38207.0
2021-05-05 11:50:00,96.87,96.96,96.83,96.96,162592.0,82.4789,82.5556,82.4449,82.5556,162592.0
2021-05-05 12:00:00,96.95,96.96,96.77,96.81,75157.0,82.5471,82.5556,82.3938,82.4279,75157.0
2021-05-05 12:10:00,96.8,96.92,96.76,96.9,33446.0,82.4193,82.5215,82.3853,82.5045,33446.0
2021-05-05 12:20:00,96.9,97.02,96.89,96.98,40134.0,82.5045,82.6067,82.496,82.5726,40134.0
2021-05-05 12:30:00,96.98,97.07,96.97,97.04,36382.0,82.5726,82.6492,82.5641,82.6237,36382.0
2021-05-05 12:40:00,97.04,97.07,96.98,97.06,36355.0,82.6237,82.6492,82.5726,82.6407,36355.0
2021-05-05 12:50:00,97.06,97.07,96.92,96.93,50163.0,82.6407,82.6492,82.5215,82.53,50163.0
2021-05-05 13:00:00,96.92,96.98,96.88,96.96,54787.0,82.5215,82.5726,82.4875,82.5556,54787.0
2021-05-05 13:10:00,96.96,96.98,96.86,96.88,44122.0,82.5556,82.5726,82.4704,82.4875,44122.0
2021-05-05 13:20:00,96.88,96.93,96.86,96.93,33528.0,82.4875,82.53,82.4704,82.53,33528.0
2021-05-05 13:30:00,96.93,96.99,96.92,96.97,68691.0,82.53,82.5811,82.5215,82.5641,68691.0
2021-05-05 13:40:00,96.97,96.98,96.9,96.92,33271.0,82.5641,82.5726,82.5045,82.5215,33271.0
2021-05-05 13:50:00,96.92,96.93,96.7,96.73,124171.0,82.5215,82.53,82.3342,82.3597,124171.0
2021-05-05 14:00:00,96.74,96.79,96.65,96.66,93371.0,82.3683,82.4108,82.2916,82.3001,93371.0
2021-05-05 14:10:00,96.66,96.85,96.65,96.73,73114.0,82.3001,82.4619,82.2916,82.3597,73114.0
2021-05-05 14:20:00,96.73,96.83,96.7,96.8,35328.0,82.3597,82.4449,82.3342,82.4193,35328.0
2021-05-05 14:30:00,96.79,96.84,96.77,96.78,23456.0,82.4108,82.4534,82.3938,82.4023,23456.0
2021-05-05 14:40:00,96.77,96.8,96.57,96.59,62035.0,82.3938,82.4193,82.2235,82.2405,62035.0
2021-05-05 14:50:00,96.59,96.59,96.43,96.46,59366.0,82.2405,82.2405,82.1043,82.1299,59366.0
2021-05-05 15:00:00,96.46,96.51,96.35,96.35,181527.0,82.1299,82.1724,82.0362,82.0362,181527.0
2021-05-05 15:10:00,96.36,96.41,96.29,96.32,175742.0,82.0447,82.0873,81.9851,82.0107,175742.0
2021-05-05 15:20:00,96.31,96.5,96.23,96.48,162999.0,82.0021,82.1639,81.934,82.1469,162999.0
2021-05-05 15:30:00,96.48,96.59,96.42,96.5,238996.0,82.1469,82.2405,82.0958,82.1639,238996.0
2021-05-05 15:40:00,96.49,96.55,96.36,96.44,205181.0,82.1554,82.2065,82.0447,82.1128,205181.0
2021-05-05 15:50:00,96.43,96.71,96.32,96.61,887708.0,82.1043,82.3427,82.0107,82.2576,887708.0
2021-05-06 09:30:00,96.69,96.94,96.57,96.94,146938.0,82.3257,82.5385,82.2235,82.5385,146938.0
2021-05-06 09:40:00,96.95,96.96,96.7,96.72,127309.0,82.5471,82.5556,82.3342,82.3512,127309.0
2021-05-06 09:50:00,96.72,96.8,96.68,96.7,100202.0,82.3512,82.4193,82.3172,82.3342,100202.0
2021-05-06 10:00:00,96.68,96.76,96.45,96.45,106506.0,82.3172,82.3853,82.1213,82.1213,106506.0
2021-05-06 10:10:00,96.46,96.58,96.29,96.3,49497.0,82.1299,82.232,81.9851,81.9936,49497.0
2021-05-06 10:20:00,96.29,96.43,96.26,96.33,52406.0,81.9851,82.1043,81.9596,82.0192,52406.0
2021-05-06 10:30:00,96.34,96.56,96.31,96.51,66876.0,82.0277,82.215,82.0021,82.1724,66876.0
2021-05-06 10:40:00,96.51,96.53,96.39,96.47,83385.0,82.1724,82.1895,82.0703,82.1384,83385.0
2021-05-06 10:50:00,96.46,96.49,96.38,96.48,33097.0,82.1299,82.1554,82.0617,82.1469,33097.0
2021-05-06 11:00:00,96.48,96.63,96.45,96.56,38855.0,82.1469,82.2746,82.1213,82.215,38855.0
2021-05-06 11:10:00,96.57,96.75,96.56,96.74,44513.0,82.2235,82.3768,82.215,82.3683,44513.0
2021-05-06 11:20:00,96.74,96.95,96.73,96.95,56143.0,82.3683,82.5471,82.3597,82.5471,56143.0
2021-05-06 11:30:00,96.93,97.12,96.92,97.08,79518.0,82.53,82.6918,82.5215,82.6577,79518.0
2021-05-06 11:40:00,97.07,97.2,97.07,97.14,58364.0,82.6492,82.7599,82.6492,82.7088,58364.0
2021-05-06 11:50:00,97.13,97.22,97.01,97.01,60550.0,82.7003,82.7769,82.5981,82.5981,60550.0
2021-05-06 12:00:00,97.01,97.14,97.01,97.05,46091.0,82.5981,82.7088,82.5981,82.6322,46091.0
2021-05-06 12:10:00,97.06,97.19,97.05,97.15,25729.0,82.6407,82.7514,82.6322,82.7173,25729.0
2021-05-06 12:20:00,97.14,97.21,97.09,97.2,50641.0,82.7088,82.7684,82.6663,82.7599,50641.0
2021-05-06 12:30:00,97.2,97.23,96.95,96.98,61342.0,82.7599,82.7855,82.5471,82.5726,61342.0
2021-05-06 12:40:00,97.02,97.1,97.0,97.05,38453.0,82.6067,82.6748,82.5896,82.6322,38453.0
2021-05-06 12:50:00,97.06,97.1,96.95,96.97,57328.0,82.6407,82.6748,82.5471,82.5641,57328.0
2021-05-06 13:00:00,97.0,97.04,96.92,97.01,26734.0,82.5896,82.6237,82.5215,82.5981,26734.0
2021-05-06 13:10:00,97.01,97.06,96.99,97.01,75551.0,82.5981,82.6407,82.5811,82.5981,75551.0
2021-05-06 13:20:00,97.01,97.13,97.0,97.07,36692.0,82.5981,82.7003,82.5896,82.6492,36692.0
2021-05-06 13:30:00,97.06,97.1,97.01,97.03,39810.0,82.6407,82.6748,82.5981,82.6152,39810.0
2021-05-06 13:40:00,97.03,97.21,97.02,97.19,109271.0,82.6152,82.7684,82.6067,82.7514,109271.0
2021-05-06 13:50:00,97.19,97.2,97.0,97.0,40411.0,82.7514,82.7599,82.5896,82.5896,40411.0
2021-05-06 14:00:00,96.99,97.02,96.88,96.88,46645.0,82.5811,82.6067,82.4875,82.4875,46645.0
2021-05-06 14:10:00,96.87,96.92,96.76,96.82,48689.0,82.4789,82.5215,82.3853,82.4364,48689.0
2021-05-06 14:20:00,96.81,96.85,96.66,96.68,40700.0,82.4279,82.4619,82.3001,82.3172,40700.0
2021-05-06 14:30:00,96.68,96.75,96.64,96.67,66416.0,82.3172,82.3768,82.2831,82.3087,66416.0
2021-05-06 14:40:00,96.67,96.68,96.52,96.56,44915.0,82.3087,82.3172,82.1809,82.215,44915.0
2021-05-06 14:50:00,96.58,96.68,96.56,96.57,51948.0,82.232,82.3172,82.215,82.2235,51948.0
2021-05-06 15:00:00,96.55,96.66,96.54,96.63,116341.0,82.2065,82.3001,82.198,82.2746,116341.0
2021-05-06 15:10:00,96.63,96.75,96.62,96.68,217978.0,82.2746,82.3768,82.2661,82.3172,217978.0
2021-05-06 15:20:00,96.68,96.92,96.62,96.85,212666.0,82.3172,82.5215,82.2661,82.4619,212666.0
2021-05-06 15:30:00,96.86,97.17,96.86,97.15,258065.0,82.4704,82.7344,82.4704,82.7173,258065.0
2021-05-06 15:40:00,97.16,97.21,97.08,97.11,271691.0,82.7259,82.7684,82.6577,82.6833,271691.0
2021-05-06 15:50:00,97.11,97.24,96.97,97.15,1121078.0,82.6833,82.794,82.5641,82.7173,1121078.0
2021-05-07 09:30:00,97.23,97.49,97.07,97.46,209030.0,82.7855,83.0068,82.6492,82.9813,209030.0
2021-05-07 09:40:00,97.45,97.63,97.43,97.53,113403.0,82.9728,83.126,82.9558,83.0409,113403.0
2021-05-07 09:50:00,97.54,97.77,97.52,97.68,116509.0,83.0494,83.2452,83.0324,83.1686,116509.0
2021-05-07 10:00:00,97.7,98.15,97.7,98.14,116936.0,83.1856,83.5688,83.1856,83.5603,116936.0
2021-05-07 10:10:00,98.14,98.2,97.92,97.93,88954.0,83.5603,83.6114,83.373,83.3815,88954.0
2021-05-07 10:20:00,97.94,98.06,97.93,98.01,60639.0,83.39,83.4922,83.3815,83.4496,60639.0
2021-05-07 10:30:00,98.0,98.08,97.96,97.99,54346.0,83.4411,83.5092,83.407,83.4326,54346.0
2021-05-07 10:40:00,97.98,98.12,97.96,98.07,84431.0,83.424,83.5432,83.407,83.5007,84431.0
2021-05-07 10:50:00,98.09,98.23,98.07,98.19,68323.0,83.5177,83.6369,83.5007,83.6028,68323.0
2021-05-07 11:00:00,98.21,98.25,98.06,98.09,103721.0,83.6199,83.6539,83.4922,83.5177,103721.0
2021-05-07 11:10:00,98.09,98.15,98.01,98.02,34658.0,83.5177,83.5688,83.4496,83.4581,34658.0
2021-05-07 11:20:00,98.03,98.04,97.87,97.98,54471.0,83.4666,83.4751,83.3304,83.424,54471.0
2021-05-07 11:30:00,97.99,98.1,97.99,98.02,77881.0,83.4326,83.5262,83.4326,83.4581,77881.0
2021-05-07 11:40:00,98.02,98.13,97.98,97.99,47668.0,83.4581,83.5518,83.424,83.4326,47668.0
2021-05-07 11:50:00,97.99,98.08,97.95,97.96,70490.0,83.4326,83.5092,83.3985,83.407,70490.0
2021-05-07 12:00:00,97.97,97.97,97.87,97.88,41986.0,83.4155,83.4155,83.3304,83.3389,41986.0
2021-05-07 12:10:00,97.9,97.9,97.79,97.86,77275.0,83.3559,83.3559,83.2623,83.3219,77275.0
2021-05-07 12:20:00,97.87,97.9,97.81,97.86,20906.0,83.3304,83.3559,83.2793,83.3219,20906.0
2021-05-07 12:30:00,97.86,97.9,97.82,97.9,33104.0,83.3219,83.3559,83.2878,83.3559,33104.0
2021-05-07 12:40:00,97.9,97.91,97.85,97.85,33469.0,83.3559,83.3644,83.3134,83.3134,33469.0
2021-05-07 12:50:00,97.87,97.94,97.86,97.89,25216.0,83.3304,83.39,83.3219,83.3474,25216.0
2021-05-07 13:00:00,97.89,98.01,97.88,97.99,59521.0,83.3474,83.4496,83.3389,83.4326,59521.0
2021-05-07 13:10:00,98.01,98.07,97.98,98.01,42249.0,83.4496,83.5007,83.424,83.4496,42249.0
2021-05-07 13:20:00,98.02,98.02,97.96,98.01,79268.0,83.4581,83.4581,83.407,83.4496,79268.0
2021-05-07 13:30:00,98.01,98.04,97.99,98.03,101584.0,83.4496,83.4751,83.4326,83.4666,101584.0
2021-05-07 13:40:00,98.03,98.11,98.01,98.1,46217.0,83.4666,83.5347,83.4496,83.5262,46217.0
2021-05-07 13:50:00,98.1,98.13,98.07,98.1,74445.0,83.5262,83.5518,83.5007,83.5262,74445.0
2021-05-07 14:00:00,98.1,98.19,98.01,98.18,45996.0,83.5262,83.6028,83.4496,83.5943,45996.0
2021-05-07 14:10:00,98.18,98.2,98.09,98.2,127008.0,83.5943,83.6114,83.5177,83.6114,127008.0
2021-05-07 14:20:00,98.19,98.26,98.14,98.22,64180.0,83.6028,83.6624,83.5603,83.6284,64180.0
2021-05-07 14:30:00,98.22,98.3,98.21,98.27,68812.0,83.6284,83.6965,83.6199,83.671,68812.0
2021-05-07 14:40:00,98.27,98.28,98.19,98.21,103821.0,83.671,83.6795,83.6028,83.6199,103821.0
2021-05-07 14:50:00,98.21,98.26,98.14,98.24,71994.0,83.6199,83.6624,83.5603,83.6454,71994.0
2021-05-07 15:00:00,98.24,98.4,98.21,98.38,94421.0,83.6454,83.7816,83.6199,83.7646,94421.0
2021-05-07 15:10:00,98.37,98.41,98.29,98.3,123040.0,83.7561,83.7902,83.688,83.6965,123040.0
2021-05-07 15:20:00,98.29,98.36,98.25,98.33,139299.0,83.688,83.7476,83.6539,83.722,139299.0
2021-05-07 15:30:00,98.32,98.34,98.22,98.3,103744.0,83.7135,83.7306,83.6284,83.6965,103744.0
2021-05-07 15:40:00,98.3,98.35,98.16,98.31,281775.0,83.6965,83.7391,83.5773,83.705,281775.0
2021-05-07 15:50:00,98.31,98.5,98.22,98.43,1253492.0,83.705,83.8668,83.6284,83.8072,1253492.0
2021-05-10 09:30:00,98.8,99.03,98.77,98.89,161073.0,84.1222,84.3181,84.0967,84.1989,161073.0
2021-05-10 09:40:00,98.89,98.89,98.55,98.64,119991.0,84.1989,84.1989,83.9094,83.986,119991.0
2021-05-10 09:50:00,98.64,98.8,98.59,98.71,70254.0,83.986,84.1222,83.9434,84.0456,70254.0
2021-05-10 10:00:00,98.71,99.0,98.67,99.0,61245.0,84.0456,84.2925,84.0115,84.2925,61245.0
2021-05-10 10:10:00,99.0,99.17,98.99,99.09,84615.0,84.2925,84.4373,84.284,84.3691,84615.0
2021-05-10 10:20:00,99.1,99.2,99.07,99.14,78264.0,84.3777,84.4628,84.3521,84.4117,78264.0
2021-05-10 10:30:00,99.14,99.27,99.11,99.23,92914.0,84.4117,84.5224,84.3862,84.4883,92914.0
2021-05-10 10:40:00,99.24,99.33,99.21,99.32,38271.0,84.4969,84.5735,84.4713,84.565,38271.0
2021-05-10 10:50:00,99.31,99.44,99.31,99.4,70781.0,84.5565,84.6671,84.5565,84.6331,70781.0
2021-05-10 11:00:00,99.42,99.57,99.4,99.55,100693.0,84.6501,84.7778,84.6331,84.7608,100693.0
2021-05-10 11:10:00,99.54,99.57,99.38,99.53,54691.0,84.7523,84.7778,84.6161,84.7438,54691.0
2021-05-10 11:20:00,99.53,99.55,99.38,99.38,45811.0,84.7438,84.7608,84.6161,84.6161,45811.0
2021-05-10 11:30:00,99.38,99.43,99.33,99.4,51101.0,84.6161,84.6586,84.5735,84.6331,51101.0
2021-05-10 11:40:00,99.38,99.42,99.18,99.18,50149.0,84.6161,84.6501,84.4458,84.4458,50149.0
2021-05-10 11:50:00,99.19,99.25,99.14,99.18,33815.0,84.4543,84.5054,84.4117,84.4458,33815.0
2021-05-10 12:00:00,99.18,99.25,99.14,99.16,22505.0,84.4458,84.5054,84.4117,84.4287,22505.0
2021-05-10 12:10:00,99.18,99.19,99.09,99.15,40640.0,84.4458,84.4543,84.3691,84.4202,40640.0
2021-05-10 12:20:00,99.14,99.21,99.1,99.1,45901.0,84.4117,84.4713,84.3777,84.3777,45901.0
2021-05-10 12:30:00,99.12,99.19,99.09,99.14,35660.0,84.3947,84.4543,84.3691,84.4117,35660.0
2021-05-10 12:40:00,99.14,99.14,98.95,98.95,33110.0,84.4117,84.4117,84.2499,84.2499,33110.0
2021-05-10 12:50:00,98.93,99.02,98.9,98.94,31694.0,84.2329,84.3095,84.2074,84.2414,31694.0
2021-05-10 13:00:00,98.94,99.06,98.91,99.03,79279.0,84.2414,84.3436,84.2159,84.3181,79279.0
2021-05-10 13:10:00,99.03,99.12,98.98,99.07,31007.0,84.3181,84.3947,84.2755,84.3521,31007.0
2021-05-10 13:20:00,99.07,99.12,99.07,99.1,37139.0,84.3521,84.3947,84.3521,84.3777,37139.0
2021-05-10 13:30:00,99.09,99.13,99.06,99.08,31269.0,84.3691,84.4032,84.3436,84.3606,31269.0
2021-05-10 13:40:00,99.06,99.15,99.05,99.14,40264.0,84.3436,84.4202,84.3351,84.4117,40264.0
2021-05-10 13:50:00,99.15,99.2,99.1,99.13,76269.0,84.4202,84.4628,84.3777,84.4032,76269.0
2021-05-10 14:00:00,99.13,99.13,99.01,99.02,71452.0,84.4032,84.4032,84.301,84.3095,71452.0
2021-05-10 14:10:00,99.03,99.06,98.72,98.79,100843.0,84.3181,84.3436,84.0541,84.1137,100843.0
2021-05-10 14:20:00,98.81,98.82,98.64,98.78,59435.0,84.1307,84.1393,83.986,84.1052,59435.0
2021-05-10 14:30:00,98.77,98.86,98.7,98.77,50114.0,84.0967,84.1733,84.0371,84.0967,50114.0
2021-05-10 14:40:00,98.79,98.81,98.59,98.62,51044.0,84.1137,84.1307,83.9434,83.969,51044.0
2021-05-10 14:50:00,98.63,98.69,98.54,98.68,59138.0,83.9775,84.0286,83.9008,84.02,59138.0
2021-05-10 15:00:00,98.7,98.73,98.54,98.58,55086.0,84.0371,84.0626,83.9008,83.9349,55086.0
2021-05-10 15:10:00,98.59,98.79,98.58,98.79,245036.0,83.9434,84.1137,83.9349,84.1137,245036.0
2021-05-10 15:20:00,98.78,98.83,98.68,98.81,95321.0,84.1052,84.1478,84.02,84.1307,95321.0
2021-05-10 15:30:00,98.8,98.8,98.58,98.65,82392.0,84.1222,84.1222,83.9349,83.9945,82392.0
2021-05-10 15:40:00,98.65,98.78,98.62,98.67,55398.0,83.9945,84.1052,83.969,84.0115,55398.0
2021-05-10 15:50:00,98.65,98.68,98.4,98.41,274104.0,83.9945,84.02,83.7816,83.7902,274104.0
2021-05-11 09:30:00,97.57,97.57,96.68,96.89,301029.0,83.075,83.075,82.3172,82.496,301029.0
2021-05-11 09:40:00,96.91,97.11,96.74,96.8,175755.0,82.513,82.6833,82.3683,82.4193,175755.0
2021-05-11 09:50:00,96.79,97.22,96.66,97.21,141598.0,82.4108,82.7769,82.3001,82.7684,141598.0
2021-05-11 10:00:00,97.22,97.36,97.04,97.08,112178.0,82.7769,82.8961,82.6237,82.6577,112178.0
2021-05-11 10:10:00,97.07,97.17,96.94,97.15,116212.0,82.6492,82.7344,82.5385,82.7173,116212.0
2021-05-11 10:20:00,97.16,97.36,96.61,96.63,121576.0,82.7259,82.8961,82.2576,82.2746,121576.0
2021-05-11 10:30:00,96.62,96.62,96.4,96.47,106063.0,82.2661,82.2661,82.0788,82.1384,106063.0
2021-05-11 10:40:00,96.45,96.85,96.42,96.8,123029.0,82.1213,82.4619,82.0958,82.4193,123029.0
2021-05-11 10:50:00,96.81,96.83,96.59,96.59,45124.0,82.4279,82.4449,82.2405,82.2405,45124.0
2021-05-11 11:00:00,96.6,96.71,96.54,96.64,101520.0,82.2491,82.3427,82.198,82.2831,101520.0
2021-05-11 11:10:00,96.64,96.72,96.36,96.71,97440.0,82.2831,82.3512,82.0447,82.3427,97440.0
2021-05-11 11:20:00,96.72,96.88,96.61,96.88,76797.0,82.3512,82.4875,82.2576,82.4875,76797.0
2021-05-11 11:30:00,96.87,96.99,96.83,96.92,72922.0,82.4789,82.5811,82.4449,82.5215,72922.0
2021-05-11 11:40:00,96.92,96.98,96.75,96.96,45854.0,82.5215,82.5726,82.3768,82.5556,45854.0
2021-05-11 11:50:00,96.96,97.05,96.89,96.91,30592.0,82.5556,82.6322,82.496,82.513,30592.0
2021-05-11 12:00:00,96.91,96.99,96.82,96.91,53829.0,82.513,82.5811,82.4364,82.513,53829.0
2021-05-11 12:10:00,96.92,97.06,96.87,96.95,32794.0,82.5215,82.6407,82.4789,82.5471,32794.0
2021-05-11 12:20:00,96.96,96.97,96.85,96.92,30285.0,82.5556,82.5641,82.4619,82.5215,30285.0
2021-05-11 12:30:00,96.92,96.93,96.81,96.91,27132.0,82.5215,82.53,82.4279,82.513,27132.0
2021-05-11 12:40:00,96.91,96.91,96.72,96.73,46832.0,82.513,82.513,82.3512,82.3597,46832.0
2021-05-11 12:50:00,96.74,96.76,96.66,96.75,38877.0,82.3683,82.3853,82.3001,82.3768,38877.0
2021-05-11 13:00:00,96.75,96.84,96.66,96.82,32706.0,82.3768,82.4534,82.3001,82.4364,32706.0
2021-05-11 13:10:00,96.82,96.99,96.8,96.96,30309.0,82.4364,82.5811,82.4193,82.5556,30309.0
2021-05-11 13:20:00,96.97,97.04,96.93,97.04,29682.0,82.5641,82.6237,82.53,82.6237,29682.0
2021-05-11 13:30:00,97.05,97.16,97.05,97.16,28407.0,82.6322,82.7259,82.6322,82.7259,28407.0
2021-05-11 13:40:00,97.16,97.2,97.09,97.11,54932.0,82.7259,82.7599,82.6663,82.6833,54932.0
2021-05-11 13:50:00,97.11,97.13,96.93,97.13,43769.0,82.6833,82.7003,82.53,82.7003,43769.0
2021-05-11 14:00:00,97.14,97.27,97.06,97.09,70504.0,82.7088,82.8195,82.6407,82.6663,70504.0
2021-05-11 14:10:00,97.08,97.1,96.88,96.93,50874.0,82.6577,82.6748,82.4875,82.53,50874.0
2021-05-11 14:20:00,96.94,97.05,96.9,97.01,45894.0,82.5385,82.6322,82.5045,82.5981,45894.0
2021-05-11 14:30:00,96.96,96.98,96.74,96.86,43111.0,82.5556,82.5726,82.3683,82.4704,43111.0
2021-05-11 14:40:00,96.85,96.9,96.79,96.9,44270.0,82.4619,82.5045,82.4108,82.5045,44270.0
2021-05-11 14:50:00,96.88,96.91,96.77,96.78,62282.0,82.4875,82.513,82.3938,82.4023,62282.0
2021-05-11 15:00:00,96.79,96.82,96.65,96.67,33504.0,82.4108,82.4364,82.2916,82.3087,33504.0
2021-05-11 15:10:00,96.68,96.86,96.59,96.85,56020.0,82.3172,82.4704,82.2405,82.4619,56020.0
2021-05-11 15:20:00,96.88,97.09,96.88,96.99,69493.0,82.4875,82.6663,82.4875,82.5811,69493.0
2021-05-11 15:30:00,96.98,96.99,96.51,96.59,136920.0,82.5726,82.5811,82.1724,82.2405,136920.0
2021-05-11 15:40:00,96.6,96.96,96.58,96.96,185618.0,82.2491,82.5556,82.232,82.5556,185618.0
2021-05-11 15:50:00,96.98,97.2,96.91,97.15,258731.0,82.5726,82.7599,82.513,82.7173,258731.0
2021-05-12 09:30:00,96.93,97.13,96.72,97.05,223040.0,82.53,82.7003,82.3512,82.6322,223040.0
2021-05-12 09:40:00,97.06,97.1,96.58,96.63,106364.0,82.6407,82.6748,82.232,82.2746,106364.0
2021-05-12 09:50:00,96.64,96.79,96.41,96.43,100814.0,82.2831,82.4108,82.0873,82.1043,100814.0
2021-05-12 10:00:00,96.45,96.53,96.3,96.52,228370.0,82.1213,82.1895,81.9936,82.1809,228370.0
2021-05-12 10:10:00,96.52,96.61,96.28,96.61,99218.0,82.1809,82.2576,81.9766,82.2576,99218.0
2021-05-12 10:20:00,96.6,96.6,96.31,96.31,50306.0,82.2491,82.2491,82.0021,82.0021,50306.0
2021-05-12 10:30:00,96.3,96.5,96.1,96.32,119678.0,81.9936,82.1639,81.8233,82.0107,119678.0
2021-05-12 10:40:00,96.32,96.35,96.11,96.14,123441.0,82.0107,82.0362,81.8319,81.8574,123441.0
2021-05-12 10:50:00,96.12,96.33,96.09,96.33,75444.0,81.8404,82.0192,81.8148,82.0192,75444.0
2021-05-12 11:00:00,96.32,96.41,96.23,96.31,45492.0,82.0107,82.0873,81.934,82.0021,45492.0
2021-05-12 11:10:00,96.33,96.33,96.15,96.24,41076.0,82.0192,82.0192,81.8659,81.9425,41076.0
2021-05-12 11:20:00,96.2,96.28,96.05,96.28,40890.0,81.9085,81.9766,81.7808,81.9766,40890.0
2021-05-12 11:30:00,96.27,96.29,96.15,96.24,39777.0,81.9681,81.9851,81.8659,81.9425,39777.0
2021-05-12 11:40:00,96.22,96.39,96.15,96.15,58777.0,81.9255,82.0703,81.8659,81.8659,58777.0
2021-05-12 11:50:00,96.12,96.14,95.79,95.8,117749.0,81.8404,81.8574,81.5594,81.5679,117749.0
2021-05-12 12:00:00,95.8,95.82,95.65,95.7,46740.0,81.5679,81.5849,81.4402,81.4828,46740.0
2021-05-12 12:10:00,95.69,95.7,95.49,95.62,71708.0,81.4742,81.4828,81.304,81.4146,71708.0
2021-05-12 12:20:00,95.62,95.74,95.6,95.62,48541.0,81.4146,81.5168,81.3976,81.4146,48541.0
2021-05-12 12:30:00,95.61,95.67,95.47,95.5,51539.0,81.4061,81.4572,81.2869,81.3125,51539.0
2021-05-12 12:40:00,95.5,95.53,95.41,95.44,47891.0,81.3125,81.338,81.2358,81.2614,47891.0
2021-05-12 12:50:00,95.44,95.53,95.36,95.47,74926.0,81.2614,81.338,81.1933,81.2869,74926.0
2021-05-12 13:00:00,95.46,95.69,95.36,95.58,93980.0,81.2784,81.4742,81.1933,81.3806,93980.0
2021-05-12 13:10:00,95.55,95.65,95.48,95.49,36714.0,81.355,81.4402,81.2954,81.304,36714.0
2021-05-12 13:20:00,95.46,95.46,95.34,95.42,35596.0,81.2784,81.2784,81.1762,81.2444,35596.0
2021-05-12 13:30:00,95.41,95.5,95.31,95.48,38415.0,81.2358,81.3125,81.1507,81.2954,38415.0
2021-05-12 13:40:00,95.46,95.46,95.34,95.36,25647.0,81.2784,81.2784,81.1762,81.1933,25647.0
2021-05-12 13:50:00,95.34,95.49,95.33,95.37,51008.0,81.1762,81.304,81.1677,81.2018,51008.0
2021-05-12 14:00:00,95.36,95.42,95.21,95.22,52375.0,81.1933,81.2444,81.0656,81.0741,52375.0
2021-05-12 14:10:00,95.21,95.23,95.02,95.08,93581.0,81.0656,81.0826,80.9038,80.9549,93581.0
2021-05-12 14:20:00,95.09,95.14,94.94,94.95,109186.0,80.9634,81.006,80.8357,80.8442,109186.0
2021-05-12 14:30:00,94.94,95.16,94.84,95.1,96195.0,80.8357,81.023,80.7505,80.9719,96195.0
2021-05-12 14:40:00,95.06,95.38,95.03,95.37,78024.0,80.9378,81.2103,80.9123,81.2018,78024.0
2021-05-12 14:50:00,95.38,95.46,95.33,95.34,76700.0,81.2103,81.2784,81.1677,81.1762,76700.0
2021-05-12 15:00:00,95.33,95.4,95.26,95.35,74364.0,81.1677,81.2273,81.1081,81.1848,74364.0
2021-05-12 15:10:00,95.34,95.38,95.16,95.16,89548.0,81.1762,81.2103,81.023,81.023,89548.0
2021-05-12 15:20:00,95.16,95.2,94.9,94.9,82142.0,81.023,81.057,80.8016,80.8016,82142.0
2021-05-12 15:30:00,94.91,94.91,94.7,94.81,110105.0,80.8101,80.8101,80.6313,80.725,110105.0
2021-05-12 15:40:00,94.8,95.13,94.77,94.98,176154.0,80.7165,80.9974,80.6909,80.8697,176154.0
2021-05-12 15:50:00,94.98,94.98,94.64,94.76,532587.0,80.8697,80.8697,80.5802,80.6824,532587.0
2021-05-13 09:30:00,95.02,95.42,94.94,95.17,215891.0,80.9038,81.2444,80.8357,81.0315,215891.0
2021-05-13 09:40:00,95.2,95.33,95.1,95.2,123289.0,81.057,81.1677,80.9719,81.057,123289.0
2021-05-13 09:50:00,95.19,95.53,95.19,95.44,89414.0,81.0485,81.338,81.0485,81.2614,89414.0
2021-05-13 10:00:00,95.45,95.82,95.45,95.59,103628.0,81.2699,81.5849,81.2699,81.3891,103628.0
2021-05-13 10:10:00,95.59,95.82,95.55,95.76,84765.0,81.3891,81.5849,81.355,81.5338,84765.0
2021-05-13 10:20:00,95.74,96.0,95.72,95.95,163563.0,81.5168,81.7382,81.4998,81.6956,163563.0
2021-05-13 10:30:00,95.95,96.04,95.84,95.86,145381.0,81.6956,81.7722,81.602,81.619,145381.0
2021-05-13 10:40:00,95.86,95.88,95.71,95.81,80653.0,81.619,81.636,81.4913,81.5764,80653.0
2021-05-13 10:50:00,95.8,95.94,95.75,95.91,124112.0,81.5679,81.6871,81.5253,81.6616,124112.0
2021-05-13 11:00:00,95.9,95.93,95.78,95.82,87210.0,81.653,81.6786,81.5509,81.5849,87210.0
2021-05-13 11:10:00,95.82,95.86,95.69,95.84,74186.0,81.5849,81.619,81.4742,81.602,74186.0
2021-05-13 11:20:00,95.83,95.89,95.68,95.75,67966.0,81.5934,81.6445,81.4657,81.5253,67966.0
2021-05-13 11:30:00,95.75,96.04,95.67,96.02,93899.0,81.5253,81.7722,81.4572,81.7552,93899.0
2021-05-13 11:40:00,96.02,96.02,95.71,95.88,98034.0,81.7552,81.7552,81.4913,81.636,98034.0
2021-05-13 11:50:00,95.88,95.94,95.73,95.76,73281.0,81.636,81.6871,81.5083,81.5338,73281.0
2021-05-13 12:00:00,95.77,96.03,95.76,96.01,64888.0,81.5424,81.7637,81.5338,81.7467,64888.0
2021-05-13 12:10:00,96.03,96.07,95.86,95.89,66225.0,81.7637,81.7978,81.619,81.6445,66225.0
2021-05-13 12:20:00,95.89,96.05,95.81,96.02,54078.0,81.6445,81.7808,81.5764,81.7552,54078.0
2021-05-13 12:30:00,96.03,96.09,96.0,96.02,42003.0,81.7637,81.8148,81.7382,81.7552,42003.0
2021-05-13 12:40:00,96.01,96.1,95.97,96.1,36134.0,81.7467,81.8233,81.7126,81.8233,36134.0
2021-05-13 12:50:00,96.1,96.14,95.85,95.95,68726.0,81.8233,81.8574,81.6105,81.6956,68726.0
2021-05-13 13:00:00,95.96,96.18,95.84,96.16,83960.0,81.7041,81.8915,81.602,81.8744,83960.0
2021-05-13 13:10:00,96.15,96.22,95.98,95.99,67304.0,81.8659,81.9255,81.7212,81.7297,67304.0
2021-05-13 13:20:00,95.99,96.0,95.74,95.93,95783.0,81.7297,81.7382,81.5168,81.6786,95783.0
2021-05-13 13:30:00,95.93,95.95,95.61,95.67,95076.0,81.6786,81.6956,81.4061,81.4572,95076.0
2021-05-13 13:40:00,95.68,95.75,95.56,95.59,81575.0,81.4657,81.5253,81.3636,81.3891,81575.0
2021-05-13 13:50:00,95.61,95.82,95.61,95.81,42578.0,81.4061,81.5849,81.4061,81.5764,42578.0
2021-05-13 14:00:00,95.86,96.23,95.86,96.18,121521.0,81.619,81.934,81.619,81.8915,121521.0
2021-05-13 14:10:00,96.19,96.23,96.09,96.14,66299.0,81.9,81.934,81.8148,81.8574,66299.0
2021-05-13 14:20:00,96.15,96.45,96.14,96.44,62640.0,81.8659,82.1213,81.8574,82.1128,62640.0
2021-05-13 14:30:00,96.45,96.55,96.39,96.48,142981.0,82.1213,82.2065,82.0703,82.1469,142981.0
2021-05-13 14:40:00,96.46,96.57,96.39,96.49,82556.0,82.1299,82.2235,82.0703,82.1554,82556.0
2021-05-13 14:50:00,96.47,96.49,96.36,96.45,80739.0,82.1384,82.1554,82.0447,82.1213,80739.0
2021-05-13 15:00:00,96.45,96.61,96.44,96.61,78996.0,82.1213,82.2576,82.1128,82.2576,78996.0
2021-05-13 15:10:00,96.62,96.62,96.39,96.4,52927.0,82.2661,82.2661,82.0703,82.0788,52927.0
2021-05-13 15:20:00,96.41,96.56,96.35,96.45,76944.0,82.0873,82.215,82.0362,82.1213,76944.0
2021-05-13 15:30:00,96.45,96.62,96.45,96.51,104122.0,82.1213,82.2661,82.1213,82.1724,104122.0
2021-05-13 15:40:00,96.5,96.55,96.35,96.38,151632.0,82.1639,82.2065,82.0362,82.0617,151632.0
2021-05-13 15:50:00,96.37,96.41,95.98,95.98,550469.0,82.0532,82.0873,81.7212,81.7212,550469.0
2021-05-14 09:30:00,96.45,96.67,96.31,96.48,147743.0,82.1213,82.3087,82.0021,82.1469,147743.0
2021-05-14 09:40:00,96.48,96.84,96.46,96.71,73747.0,82.1469,82.4534,82.1299,82.3427,73747.0
2021-05-14 09:50:00,96.72,96.86,96.69,96.85,88342.0,82.3512,82.4704,82.3257,82.4619,88342.0
2021-05-14 10:00:00,96.83,96.96,96.72,96.79,60279.0,82.4449,82.5556,82.3512,82.4108,60279.0
2021-05-14 10:10:00,96.79,96.89,96.74,96.85,85461.0,82.4108,82.496,82.3683,82.4619,85461.0
2021-05-14 10:20:00,96.85,97.03,96.85,96.87,76832.0,82.4619,82.6152,82.4619,82.4789,76832.0
2021-05-14 10:30:00,96.88,96.99,96.75,96.75,58120.0,82.4875,82.5811,82.3768,82.3768,58120.0
2021-05-14 10:40:00,96.76,96.96,96.76,96.95,57277.0,82.3853,82.5556,82.3853,82.5471,57277.0
2021-05-14 10:50:00,96.93,97.07,96.91,97.05,101338.0,82.53,82.6492,82.513,82.6322,101338.0
2021-05-14 11:00:00,97.03,97.05,96.88,96.89,100173.0,82.6152,82.6322,82.4875,82.496,100173.0
2021-05-14 11:10:00,96.89,97.02,96.89,96.99,28000.0,82.496,82.6067,82.496,82.5811,28000.0
2021-05-14 11:20:00,97.01,97.05,96.91,96.91,28987.0,82.5981,82.6322,82.513,82.513,28987.0
2021-05-14 11:30:00,96.93,96.99,96.9,96.95,22674.0,82.53,82.5811,82.5045,82.5471,22674.0
2021-05-14 11:40:00,96.97,97.02,96.95,96.97,42692.0,82.5641,82.6067,82.5471,82.5641,42692.0
2021-05-14 11:50:00,96.98,96.99,96.91,96.95,20748.0,82.5726,82.5811,82.513,82.5471,20748.0
2021-05-14 12:00:00,96.96,97.0,96.92,96.94,18466.0,82.5556,82.5896,82.5215,82.5385,18466.0
2021-05-14 12:10:00,96.94,97.01,96.93,96.99,19726.0,82.5385,82.5981,82.53,82.5811,19726.0
2021-05-14 12:20:00,96.98,97.07,96.94,97.07,29112.0,82.5726,82.6492,82.5385,82.6492,29112.0
2021-05-14 12:30:00,97.07,97.1,96.97,97.0,34623.0,82.6492,82.6748,82.5641,82.5896,34623.0
2021-05-14 12:40:00,97.01,97.03,96.95,96.97,34961.0,82.5981,82.6152,82.5471,82.5641,34961.0
2021-05-14 12:50:00,96.97,97.02,96.94,97.02,21757.0,82.5641,82.6067,82.5385,82.6067,21757.0
2021-05-14 13:00:00,97.04,97.1,97.02,97.09,39097.0,82.6237,82.6748,82.6067,82.6663,39097.0
2021-05-14 13:10:00,97.11,97.13,97.07,97.13,30916.0,82.6833,82.7003,82.6492,82.7003,30916.0
2021-05-14 13:20:00,97.14,97.26,97.14,97.26,56146.0,82.7088,82.811,82.7088,82.811,56146.0
2021-05-14 13:30:00,97.27,97.31,97.21,97.24,38500.0,82.8195,82.8536,82.7684,82.794,38500.0
2021-05-14 13:40:00,97.23,97.3,97.23,97.26,51762.0,82.7855,82.8451,82.7855,82.811,51762.0
2021-05-14 13:50:00,97.26,97.27,97.21,97.24,56235.0,82.811,82.8195,82.7684,82.794,56235.0
2021-05-14 14:00:00,97.25,97.32,97.22,97.3,78118.0,82.8025,82.8621,82.7769,82.8451,78118.0
2021-05-14 14:10:00,97.3,97.33,97.23,97.25,31759.0,82.8451,82.8706,82.7855,82.8025,31759.0
2021-05-14 14:20:00,97.25,97.25,97.16,97.17,102142.0,82.8025,82.8025,82.7259,82.7344,102142.0
2021-05-14 14:30:00,97.18,97.26,97.18,97.2,77417.0,82.7429,82.811,82.7429,82.7599,77417.0
2021-05-14 14:40:00,97.2,97.29,97.19,97.29,28418.0,82.7599,82.8365,82.7514,82.8365,28418.0
2021-05-14 14:50:00,97.3,97.36,97.28,97.34,43878.0,82.8451,82.8961,82.828,82.8791,43878.0
2021-05-14 15:00:00,97.34,97.38,97.27,97.38,40074.0,82.8791,82.9132,82.8195,82.9132,40074.0
2021-05-14 15:10:00,97.38,97.42,97.35,97.35,36907.0,82.9132,82.9472,82.8876,82.8876,36907.0
2021-05-14 15:20:00,97.36,97.41,97.32,97.35,50057.0,82.8961,82.9387,82.8621,82.8876,50057.0
2021-05-14 15:30:00,97.36,97.37,97.18,97.2,61204.0,82.8961,82.9047,82.7429,82.7599,61204.0
2021-05-14 15:40:00,97.2,97.35,97.19,97.28,94636.0,82.7599,82.8876,82.7514,82.828,94636.0
2021-05-14 15:50:00,97.29,97.34,97.09,97.14,671857.0,82.8365,82.8791,82.6663,82.7088,671857.0
2021-05-17 09:30:00,97.09,97.23,96.69,97.2,287067.0,82.6663,82.7855,82.3257,82.7599,287067.0
2021-05-17 09:40:00,97.21,97.27,96.95,96.95,93709.0,82.7684,82.8195,82.5471,82.5471,93709.0
2021-05-17 09:50:00,96.95,97.09,96.84,97.04,80235.0,82.5471,82.6663,82.4534,82.6237,80235.0
2021-05-17 10:00:00,97.03,97.1,96.88,96.91,69457.0,82.6152,82.6748,82.4875,82.513,69457.0
2021-05-17 10:10:00,96.91,97.24,96.88,97.21,94927.0,82.513,82.794,82.4875,82.7684,94927.0
2021-05-17 10:20:00,97.21,97.22,96.86,96.87,46452.0,82.7684,82.7769,82.4704,82.4789,46452.0
2021-05-17 10:30:00,96.88,97.09,96.76,97.06,94342.0,82.4875,82.6663,82.3853,82.6407,94342.0
2021-05-17 10:40:00,97.07,97.08,96.86,96.97,94321.0,82.6492,82.6577,82.4704,82.5641,94321.0
2021-05-17 10:50:00,96.98,97.12,96.95,97.05,53468.0,82.5726,82.6918,82.5471,82.6322,53468.0
2021-05-17 11:00:00,97.04,97.14,96.9,97.01,67374.0,82.6237,82.7088,82.5045,82.5981,67374.0
2021-05-17 11:10:00,97.02,97.07,96.93,96.95,104185.0,82.6067,82.6492,82.53,82.5471,104185.0
2021-05-17 11:20:00,96.96,97.0,96.88,96.89,66415.0,82.5556,82.5896,82.4875,82.496,66415.0
2021-05-17 11:30:00,96.9,96.99,96.81,96.92,44999.0,82.5045,82.5811,82.4279,82.5215,44999.0
2021-05-17 11:40:00,96.91,96.98,96.86,96.96,30890.0,82.513,82.5726,82.4704,82.5556,30890.0
2021-05-17 11:50:00,96.95,96.97,96.87,96.95,34535.0,82.5471,82.5641,82.4789,82.5471,34535.0
2021-05-17 12:00:00,96.93,97.03,96.92,96.95,47059.0,82.53,82.6152,82.5215,82.5471,47059.0
2021-05-17 12:10:00,96.95,97.12,96.94,97.09,39522.0,82.5471,82.6918,82.5385,82.6663,39522.0
2021-05-17 12:20:00,97.09,97.15,97.08,97.15,20359.0,82.6663,82.7173,82.6577,82.7173,20359.0
2021-05-17 12:30:00,97.14,97.26,97.1,97.25,34393.0,82.7088,82.811,82.6748,82.8025,34393.0
2021-05-17 12:40:00,97.23,97.3,97.21,97.21,37206.0,82.7855,82.8451,82.7684,82.7684,37206.0
2021-05-17 12:50:00,97.21,97.27,97.19,97.21,27698.0,82.7684,82.8195,82.7514,82.7684,27698.0
2021-05-17 13:00:00,97.2,97.24,97.11,97.13,30345.0,82.7599,82.794,82.6833,82.7003,30345.0
2021-05-17 13:10:00,97.14,97.17,97.1,97.14,43837.0,82.7088,82.7344,82.6748,82.7088,43837.0
2021-05-17 13:20:00,97.13,97.15,97.07,97.1,27623.0,82.7003,82.7173,82.6492,82.6748,27623.0
2021-05-17 13:30:00,97.11,97.17,97.03,97.08,40007.0,82.6833,82.7344,82.6152,82.6577,40007.0
2021-05-17 13:40:00,97.07,97.13,97.0,97.08,38267.0,82.6492,82.7003,82.5896,82.6577,38267.0
2021-05-17 13:50:00,97.08,97.1,97.03,97.05,42465.0,82.6577,82.6748,82.6152,82.6322,42465.0
2021-05-17 14:00:00,97.05,97.15,97.01,97.12,36330.0,82.6322,82.7173,82.5981,82.6918,36330.0
2021-05-17 14:10:00,97.13,97.16,97.08,97.15,26195.0,82.7003,82.7259,82.6577,82.7173,26195.0
2021-05-17 14:20:00,97.14,97.23,97.11,97.22,69433.0,82.7088,82.7855,82.6833,82.7769,69433.0
2021-05-17 14:30:00,97.22,97.26,97.12,97.13,41313.0,82.7769,82.811,82.6918,82.7003,41313.0
2021-05-17 14:40:00,97.13,97.21,97.12,97.2,25017.0,82.7003,82.7684,82.6918,82.7599,25017.0
2021-05-17 14:50:00,97.21,97.29,97.21,97.27,33309.0,82.7684,82.8365,82.7684,82.8195,33309.0
2021-05-17 15:00:00,97.27,97.37,97.23,97.31,58607.0,82.8195,82.9047,82.7855,82.8536,58607.0
2021-05-17 15:10:00,97.32,97.35,97.23,97.26,115656.0,82.8621,82.8876,82.7855,82.811,115656.0
2021-05-17 15:20:00,97.26,97.3,97.12,97.18,93629.0,82.811,82.8451,82.6918,82.7429,93629.0
2021-05-17 15:30:00,97.19,97.3,97.16,97.19,96103.0,82.7514,82.8451,82.7259,82.7514,96103.0
2021-05-17 15:40:00,97.18,97.39,97.18,97.28,178521.0,82.7429,82.9217,82.7429,82.828,178521.0
2021-05-17 15:50:00,97.28,97.3,97.16,97.19,202405.0,82.828,82.8451,82.7259,82.7514,202405.0
2021-05-18 09:30:00,97.2,97.2,96.6,96.95,172368.0,82.7599,82.7599,82.2491,82.5471,172368.0
2021-05-18 09:40:00,96.96,96.98,96.74,96.82,89162.0,82.5556,82.5726,82.3683,82.4364,89162.0
2021-05-18 09:50:00,96.81,96.95,96.7,96.79,170595.0,82.4279,82.5471,82.3342,82.4108,170595.0
2021-05-18 10:00:00,96.78,97.12,96.76,97.07,88935.0,82.4023,82.6918,82.3853,82.6492,88935.0
2021-05-18 10:10:00,97.06,97.15,96.97,97.14,39442.0,82.6407,82.7173,82.5641,82.7088,39442.0
2021-05-18 10:20:00,97.14,97.31,97.14,97.19,39086.0,82.7088,82.8536,82.7088,82.7514,39086.0
2021-05-18 10:30:00,97.17,97.21,97.1,97.19,53214.0,82.7344,82.7684,82.6748,82.7514,53214.0
2021-05-18 10:40:00,97.2,97.36,97.14,97.35,18392.0,82.7599,82.8961,82.7088,82.8876,18392.0
2021-05-18 10:50:00,97.37,97.52,97.35,97.42,88226.0,82.9047,83.0324,82.8876,82.9472,88226.0
2021-05-18 11:00:00,97.42,97.45,97.27,97.27,45490.0,82.9472,82.9728,82.8195,82.8195,45490.0
2021-05-18 11:10:00,97.27,97.49,97.27,97.49,23625.0,82.8195,83.0068,82.8195,83.0068,23625.0
2021-05-18 11:20:00,97.47,97.55,97.47,97.51,29278.0,82.9898,83.0579,82.9898,83.0239,29278.0
2021-05-18 11:30:00,97.52,97.57,97.43,97.49,35543.0,83.0324,83.075,82.9558,83.0068,35543.0
2021-05-18 11:40:00,97.5,97.6,97.44,97.6,42710.0,83.0154,83.1005,82.9643,83.1005,42710.0
2021-05-18 11:50:00,97.6,97.6,97.46,97.47,20037.0,83.1005,83.1005,82.9813,82.9898,20037.0
2021-05-18 12:00:00,97.47,97.58,97.45,97.56,27949.0,82.9898,83.0835,82.9728,83.0664,27949.0
2021-05-18 12:10:00,97.55,97.64,97.53,97.57,31599.0,83.0579,83.1346,83.0409,83.075,31599.0
2021-05-18 12:20:00,97.57,97.62,97.55,97.55,45694.0,83.075,83.1175,83.0579,83.0579,45694.0
2021-05-18 12:30:00,97.56,97.59,97.55,97.57,19176.0,83.0664,83.092,83.0579,83.075,19176.0
2021-05-18 12:40:00,97.57,97.59,97.52,97.53,17514.0,83.075,83.092,83.0324,83.0409,17514.0
2021-05-18 12:50:00,97.52,97.54,97.46,97.5,35869.0,83.0324,83.0494,82.9813,83.0154,35869.0
2021-05-18 13:00:00,97.52,97.52,97.43,97.51,20670.0,83.0324,83.0324,82.9558,83.0239,20670.0
2021-05-18 13:10:00,97.52,97.52,97.47,97.51,19151.0,83.0324,83.0324,82.9898,83.0239,19151.0
2021-05-18 13:20:00,97.52,97.63,97.5,97.59,23872.0,83.0324,83.126,83.0154,83.092,23872.0
2021-05-18 13:30:00,97.6,97.61,97.48,97.55,52934.0,83.1005,83.109,82.9983,83.0579,52934.0
2021-05-18 13:40:00,97.55,97.67,97.55,97.63,25322.0,83.0579,83.1601,83.0579,83.126,25322.0
2021-05-18 13:50:00,97.62,97.67,97.62,97.66,18008.0,83.1175,83.1601,83.1175,83.1516,18008.0
2021-05-18 14:00:00,97.66,97.66,97.58,97.58,29619.0,83.1516,83.1516,83.0835,83.0835,29619.0
2021-05-18 14:10:00,97.61,97.66,97.58,97.59,35602.0,83.109,83.1516,83.0835,83.092,35602.0
2021-05-18 14:20:00,97.59,97.6,97.5,97.55,21901.0,83.092,83.1005,83.0154,83.0579,21901.0
2021-05-18 14:30:00,97.57,97.6,97.45,97.48,46988.0,83.075,83.1005,82.9728,82.9983,46988.0
2021-05-18 14:40:00,97.47,97.51,97.41,97.47,51802.0,82.9898,83.0239,82.9387,82.9898,51802.0
2021-05-18 14:50:00,97.48,97.66,97.47,97.61,125067.0,82.9983,83.1516,82.9898,83.109,125067.0
2021-05-18 15:00:00,97.61,97.61,97.53,97.6,42041.0,83.109,83.109,83.0409,83.1005,42041.0
2021-05-18 15:10:00,97.6,97.74,97.59,97.74,175702.0,83.1005,83.2197,83.092,83.2197,175702.0
2021-05-18 15:20:00,97.74,97.76,97.63,97.66,105344.0,83.2197,83.2367,83.126,83.1516,105344.0
2021-05-18 15:30:00,97.65,97.79,97.59,97.78,94928.0,83.1431,83.2623,83.092,83.2538,94928.0
2021-05-18 15:40:00,97.78,97.83,97.48,97.54,142731.0,83.2538,83.2963,82.9983,83.0494,142731.0
2021-05-18 15:50:00,97.53,97.53,97.21,97.22,413299.0,83.0409,83.0409,82.7684,82.7769,413299.0
2021-05-19 09:30:00,96.55,96.55,96.02,96.08,187610.0,82.2065,82.2065,81.7552,81.8063,187610.0
2021-05-19 09:40:00,96.08,96.57,96.02,96.29,131762.0,81.8063,82.2235,81.7552,81.9851,131762.0
2021-05-19 09:50:00,96.29,96.39,96.04,96.13,73291.0,81.9851,82.0703,81.7722,81.8489,73291.0
2021-05-19 10:00:00,96.12,96.26,95.94,95.96,83967.0,81.8404,81.9596,81.6871,81.7041,83967.0
2021-05-19 10:10:00,95.92,95.95,95.56,95.93,83761.0,81.6701,81.6956,81.3636,81.6786,83761.0
2021-05-19 10:20:00,95.93,96.0,95.71,95.85,58450.0,81.6786,81.7382,81.4913,81.6105,58450.0
2021-05-19 10:30:00,95.85,95.94,95.63,95.63,58477.0,81.6105,81.6871,81.4232,81.4232,58477.0
2021-05-19 10:40:00,95.6,95.73,95.46,95.65,90086.0,81.3976,81.5083,81.2784,81.4402,90086.0
2021-05-19 10:50:00,95.61,95.9,95.61,95.75,38839.0,81.4061,81.653,81.4061,81.5253,38839.0
2021-05-19 11:00:00,95.75,95.9,95.63,95.85,62323.0,81.5253,81.653,81.4232,81.6105,62323.0
2021-05-19 11:10:00,95.86,95.95,95.83,95.88,39625.0,81.619,81.6956,81.5934,81.636,39625.0
2021-05-19 11:20:00,95.88,96.05,95.88,96.0,84306.0,81.636,81.7808,81.636,81.7382,84306.0
2021-05-19 11:30:00,95.99,95.99,95.74,95.83,48968.0,81.7297,81.7297,81.5168,81.5934,48968.0
2021-05-19 11:40:00,95.81,95.88,95.73,95.88,22381.0,81.5764,81.636,81.5083,81.636,22381.0
2021-05-19 11:50:00,95.9,96.04,95.82,96.04,42539.0,81.653,81.7722,81.5849,81.7722,42539.0
2021-05-19 12:00:00,96.04,96.1,95.97,96.06,47876.0,81.7722,81.8233,81.7126,81.7893,47876.0
2021-05-19 12:10:00,96.08,96.25,96.06,96.25,25004.0,81.8063,81.9511,81.7893,81.9511,25004.0
2021-05-19 12:20:00,96.26,96.26,96.08,96.09,42162.0,81.9596,81.9596,81.8063,81.8148,42162.0
2021-05-19 12:30:00,96.09,96.28,96.05,96.25,28633.0,81.8148,81.9766,81.7808,81.9511,28633.0
2021-05-19 12:40:00,96.26,96.31,96.23,96.28,30645.0,81.9596,82.0021,81.934,81.9766,30645.0
2021-05-19 12:50:00,96.29,96.37,96.26,96.34,20927.0,81.9851,82.0532,81.9596,82.0277,20927.0
2021-05-19 13:00:00,96.35,96.39,96.24,96.34,56915.0,82.0362,82.0703,81.9425,82.0277,56915.0
2021-05-19 13:10:00,96.36,96.45,96.33,96.43,47619.0,82.0447,82.1213,82.0192,82.1043,47619.0
2021-05-19 13:20:00,96.44,96.48,96.38,96.47,21965.0,82.1128,82.1469,82.0617,82.1384,21965.0
2021-05-19 13:30:00,96.47,96.48,96.27,96.4,26248.0,82.1384,82.1469,81.9681,82.0788,26248.0
2021-05-19 13:40:00,96.4,96.47,96.32,96.45,34698.0,82.0788,82.1384,82.0107,82.1213,34698.0
2021-05-19 13:50:00,96.48,96.52,96.41,96.48,91646.0,82.1469,82.1809,82.0873,82.1469,91646.0
2021-05-19 14:00:00,96.48,96.57,96.13,96.3,97431.0,82.1469,82.2235,81.8489,81.9936,97431.0
2021-05-19 14:10:00,96.27,96.34,96.11,96.16,57682.0,81.9681,82.0277,81.8319,81.8744,57682.0
2021-05-19 14:20:00,96.17,96.59,96.17,96.47,58243.0,81.8829,82.2405,81.8829,82.1384,58243.0
2021-05-19 14:30:00,96.47,96.58,96.23,96.25,82028.0,82.1384,82.232,81.934,81.9511,82028.0
2021-05-19 14:40:00,96.25,96.27,96.09,96.22,72228.0,81.9511,81.9681,81.8148,81.9255,72228.0
2021-05-19 14:50:00,96.23,96.28,96.08,96.08,111288.0,81.934,81.9766,81.8063,81.8063,111288.0
2021-05-19 15:00:00,96.09,96.33,96.04,96.33,73350.0,81.8148,82.0192,81.7722,82.0192,73350.0
2021-05-19 15:10:00,96.32,96.47,96.3,96.38,62749.0,82.0107,82.1384,81.9936,82.0617,62749.0
2021-05-19 15:20:00,96.39,96.59,96.34,96.56,88227.0,82.0703,82.2405,82.0277,82.215,88227.0
2021-05-19 15:30:00,96.56,96.57,96.36,96.53,103984.0,82.215,82.2235,82.0447,82.1895,103984.0
2021-05-19 15:40:00,96.52,96.59,96.46,96.54,138243.0,82.1809,82.2405,82.1299,82.198,138243.0
2021-05-19 15:50:00,96.53,96.89,96.52,96.89,296339.0,82.1895,82.496,82.1809,82.496,296339.0
2021-05-20 09:30:00,96.85,97.02,96.64,97.01,123695.0,82.4619,82.6067,82.2831,82.5981,123695.0
2021-05-20 09:40:00,97.03,97.44,97.03,97.4,104229.0,82.6152,82.9643,82.6152,82.9302,104229.0
2021-05-20 09:50:00,97.39,97.39,97.21,97.3,93231.0,82.9217,82.9217,82.7684,82.8451,93231.0
2021-05-20 10:00:00,97.28,97.39,97.23,97.3,34546.0,82.828,82.9217,82.7855,82.8451,34546.0
2021-05-20 10:10:00,97.3,97.44,97.3,97.39,44746.0,82.8451,82.9643,82.8451,82.9217,44746.0
2021-05-20 10:20:00,97.4,97.55,97.33,97.42,51798.0,82.9302,83.0579,82.8706,82.9472,51798.0
2021-05-20 10:30:00,97.44,97.49,97.38,97.48,24353.0,82.9643,83.0068,82.9132,82.9983,24353.0
2021-05-20 10:40:00,97.49,97.6,97.46,97.52,35785.0,83.0068,83.1005,82.9813,83.0324,35785.0
2021-05-20 10:50:00,97.5,97.61,97.42,97.56,17301.0,83.0154,83.109,82.9472,83.0664,17301.0
2021-05-20 11:00:00,97.57,97.73,97.57,97.69,29089.0,83.075,83.2112,83.075,83.1771,29089.0
2021-05-20 11:10:00,97.69,97.69,97.52,97.55,43296.0,83.1771,83.1771,83.0324,83.0579,43296.0
2021-05-20 11:20:00,97.54,97.66,97.52,97.65,19821.0,83.0494,83.1516,83.0324,83.1431,19821.0
2021-05-20 11:30:00,97.66,97.75,97.64,97.72,35184.0,83.1516,83.2282,83.1346,83.2027,35184.0
2021-05-20 11:40:00,97.71,97.86,97.71,97.85,27856.0,83.1942,83.3219,83.1942,83.3134,27856.0
2021-05-20 11:50:00,97.85,97.87,97.73,97.75,28239.0,83.3134,83.3304,83.2112,83.2282,28239.0
2021-05-20 12:00:00,97.75,97.75,97.64,97.72,32662.0,83.2282,83.2282,83.1346,83.2027,32662.0
2021-05-20 12:10:00,97.69,97.74,97.61,97.61,27942.0,83.1771,83.2197,83.109,83.109,27942.0
2021-05-20 12:20:00,97.62,97.76,97.61,97.74,30269.0,83.1175,83.2367,83.109,83.2197,30269.0
2021-05-20 12:30:00,97.74,97.79,97.56,97.61,46317.0,83.2197,83.2623,83.0664,83.109,46317.0
2021-05-20 12:40:00,97.61,97.65,97.57,97.64,40507.0,83.109,83.1431,83.075,83.1346,40507.0
2021-05-20 12:50:00,97.63,97.74,97.61,97.72,17894.0,83.126,83.2197,83.109,83.2027,17894.0
2021-05-20 13:00:00,97.71,97.75,97.69,97.74,28239.0,83.1942,83.2282,83.1771,83.2197,28239.0
2021-05-20 13:10:00,97.74,97.8,97.72,97.8,19322.0,83.2197,83.2708,83.2027,83.2708,19322.0
2021-05-20 13:20:00,97.8,97.81,97.76,97.79,20322.0,83.2708,83.2793,83.2367,83.2623,20322.0
2021-05-20 13:30:00,97.8,97.84,97.78,97.79,15594.0,83.2708,83.3048,83.2538,83.2623,15594.0
2021-05-20 13:40:00,97.8,97.84,97.78,97.84,25084.0,83.2708,83.3048,83.2538,83.3048,25084.0
2021-05-20 13:50:00,97.86,97.86,97.68,97.75,30740.0,83.3219,83.3219,83.1686,83.2282,30740.0
2021-05-20 14:00:00,97.76,97.82,97.73,97.73,26624.0,83.2367,83.2878,83.2112,83.2112,26624.0
2021-05-20 14:10:00,97.75,97.79,97.71,97.75,36993.0,83.2282,83.2623,83.1942,83.2282,36993.0
2021-05-20 14:20:00,97.77,97.81,97.73,97.81,66525.0,83.2452,83.2793,83.2112,83.2793,66525.0
2021-05-20 14:30:00,97.82,97.88,97.79,97.88,33174.0,83.2878,83.3389,83.2623,83.3389,33174.0
2021-05-20 14:40:00,97.88,97.94,97.84,97.91,36249.0,83.3389,83.39,83.3048,83.3644,36249.0
2021-05-20 14:50:00,97.9,97.97,97.86,97.93,32868.0,83.3559,83.4155,83.3219,83.3815,32868.0
2021-05-20 15:00:00,97.93,98.0,97.89,98.0,36289.0,83.3815,83.4411,83.3474,83.4411,36289.0
2021-05-20 15:10:00,98.01,98.21,97.98,98.15,56328.0,83.4496,83.6199,83.424,83.5688,56328.0
2021-05-20 15:20:00,98.15,98.28,98.13,98.26,52411.0,83.5688,83.6795,83.5518,83.6624,52411.0
2021-05-20 15:30:00,98.26,98.29,98.13,98.13,59233.0,83.6624,83.688,83.5518,83.5518,59233.0
2021-05-20 15:40:00,98.14,98.23,98.03,98.03,156905.0,83.5603,83.6369,83.4666,83.4666,156905.0
2021-05-20 15:50:00,98.04,98.09,97.93,97.99,226064.0,83.4751,83.5177,83.3815,83.4326,226064.0
2021-05-21 09:30:00,98.15,98.4,97.92,98.29,150341.0,83.5688,83.7816,83.373,83.688,150341.0
2021-05-21 09:40:00,98.3,98.36,98.15,98.21,142466.0,83.6965,83.7476,83.5688,83.6199,142466.0
2021-05-21 09:50:00,98.21,98.33,98.12,98.24,44576.0,83.6199,83.722,83.5432,83.6454,44576.0
2021-05-21 10:00:00,98.24,98.24,98.04,98.13,56128.0,83.6454,83.6454,83.4751,83.5518,56128.0
2021-05-21 10:10:00,98.15,98.41,98.15,98.22,49588.0,83.5688,83.7902,83.5688,83.6284,49588.0
2021-05-21 10:20:00,98.21,98.25,97.94,97.94,32588.0,83.6199,83.6539,83.39,83.39,32588.0
2021-05-21 10:30:00,97.93,98.01,97.85,97.96,35954.0,83.3815,83.4496,83.3134,83.407,35954.0
2021-05-21 10:40:00,97.95,98.09,97.93,98.08,27815.0,83.3985,83.5177,83.3815,83.5092,27815.0
2021-05-21 10:50:00,98.08,98.15,98.08,98.09,37873.0,83.5092,83.5688,83.5092,83.5177,37873.0
2021-05-21 11:00:00,98.09,98.22,98.07,98.19,41692.0,83.5177,83.6284,83.5007,83.6028,41692.0
2021-05-21 11:10:00,98.16,98.23,98.13,98.16,19808.0,83.5773,83.6369,83.5518,83.5773,19808.0
2021-05-21 11:20:00,98.16,98.22,98.01,98.02,67501.0,83.5773,83.6284,83.4496,83.4581,67501.0
2021-05-21 11:30:00,98.03,98.15,98.01,98.06,47551.0,83.4666,83.5688,83.4496,83.4922,47551.0
2021-05-21 11:40:00,98.07,98.11,98.02,98.02,32588.0,83.5007,83.5347,83.4581,83.4581,32588.0
2021-05-21 11:50:00,98.03,98.05,97.9,97.91,32179.0,83.4666,83.4836,83.3559,83.3644,32179.0
2021-05-21 12:00:00,97.89,97.95,97.69,97.69,63639.0,83.3474,83.3985,83.1771,83.1771,63639.0
2021-05-21 12:10:00,97.69,97.83,97.65,97.76,47440.0,83.1771,83.2963,83.1431,83.2367,47440.0
2021-05-21 12:20:00,97.75,97.78,97.69,97.78,33958.0,83.2282,83.2538,83.1771,83.2538,33958.0
2021-05-21 12:30:00,97.77,97.86,97.77,97.84,20146.0,83.2452,83.3219,83.2452,83.3048,20146.0
2021-05-21 12:40:00,97.83,97.89,97.77,97.82,34330.0,83.2963,83.3474,83.2452,83.2878,34330.0
2021-05-21 12:50:00,97.82,97.82,97.68,97.81,22723.0,83.2878,83.2878,83.1686,83.2793,22723.0
2021-05-21 13:00:00,97.8,97.87,97.8,97.85,45064.0,83.2708,83.3304,83.2708,83.3134,45064.0
2021-05-21 13:10:00,97.84,97.89,97.83,97.88,16911.0,83.3048,83.3474,83.2963,83.3389,16911.0
2021-05-21 13:20:00,97.88,97.97,97.87,97.94,14795.0,83.3389,83.4155,83.3304,83.39,14795.0
2021-05-21 13:30:00,97.92,98.02,97.91,98.0,19616.0,83.373,83.4581,83.3644,83.4411,19616.0
2021-05-21 13:40:00,97.98,97.98,97.91,97.95,19861.0,83.424,83.424,83.3644,83.3985,19861.0
2021-05-21 13:50:00,97.94,97.96,97.89,97.93,25324.0,83.39,83.407,83.3474,83.3815,25324.0
2021-05-21 14:00:00,97.93,98.01,97.91,98.0,28864.0,83.3815,83.4496,83.3644,83.4411,28864.0
2021-05-21 14:10:00,97.99,98.02,97.98,98.02,28872.0,83.4326,83.4581,83.424,83.4581,28872.0
2021-05-21 14:20:00,98.01,98.02,97.92,97.95,26961.0,83.4496,83.4581,83.373,83.3985,26961.0
2021-05-21 14:30:00,97.95,98.02,97.85,97.89,54770.0,83.3985,83.4581,83.3134,83.3474,54770.0
2021-05-21 14:40:00,97.89,98.0,97.87,98.0,188460.0,83.3474,83.4411,83.3304,83.4411,188460.0
2021-05-21 14:50:00,98.0,98.04,97.99,97.99,33042.0,83.4411,83.4751,83.4326,83.4326,33042.0
2021-05-21 15:00:00,97.99,98.01,97.92,97.97,34970.0,83.4326,83.4496,83.373,83.4155,34970.0
2021-05-21 15:10:00,97.96,98.1,97.95,98.08,38946.0,83.407,83.5262,83.3985,83.5092,38946.0
2021-05-21 15:20:00,98.08,98.14,98.07,98.11,46618.0,83.5092,83.5603,83.5007,83.5347,46618.0
2021-05-21 15:30:00,98.1,98.1,97.98,97.98,62365.0,83.5262,83.5262,83.424,83.424,62365.0
2021-05-21 15:40:00,97.98,98.01,97.85,97.96,101572.0,83.424,83.4496,83.3134,83.407,101572.0
2021-05-21 15:50:00,97.96,98.08,97.84,97.88,483851.0,83.407,83.5092,83.3048,83.3389,483851.0
2021-05-24 09:30:00,98.3,98.51,98.23,98.51,102717.0,83.6965,83.8753,83.6369,83.8753,102717.0
2021-05-24 09:40:00,98.51,98.6,98.4,98.45,86126.0,83.8753,83.9519,83.7816,83.8242,86126.0
2021-05-24 09:50:00,98.48,98.54,98.41,98.54,57190.0,83.8498,83.9008,83.7902,83.9008,57190.0
2021-05-24 10:00:00,98.55,98.74,98.53,98.73,27166.0,83.9094,84.0711,83.8923,84.0626,27166.0
2021-05-24 10:10:00,98.72,98.94,98.71,98.87,43709.0,84.0541,84.2414,84.0456,84.1818,43709.0
2021-05-24 10:20:00,98.87,98.9,98.74,98.84,28252.0,84.1818,84.2074,84.0711,84.1563,28252.0
2021-05-24 10:30:00,98.84,98.93,98.83,98.91,22524.0,84.1563,84.2329,84.1478,84.2159,22524.0
2021-05-24 10:40:00,98.92,98.99,98.91,98.97,53621.0,84.2244,84.284,84.2159,84.267,53621.0
2021-05-24 10:50:00,98.98,99.0,98.92,98.94,44552.0,84.2755,84.2925,84.2244,84.2414,44552.0
2021-05-24 11:00:00,98.93,98.98,98.88,98.92,53855.0,84.2329,84.2755,84.1903,84.2244,53855.0
2021-05-24 11:10:00,98.91,98.93,98.85,98.92,18838.0,84.2159,84.2329,84.1648,84.2244,18838.0
2021-05-24 11:20:00,98.92,98.93,98.84,98.91,37495.0,84.2244,84.2329,84.1563,84.2159,37495.0
2021-05-24 11:30:00,98.91,98.99,98.91,98.98,33791.0,84.2159,84.284,84.2159,84.2755,33791.0
2021-05-24 11:40:00,98.98,99.0,98.87,98.9,53700.0,84.2755,84.2925,84.1818,84.2074,53700.0
2021-05-24 11:50:00,98.9,98.94,98.85,98.86,32892.0,84.2074,84.2414,84.1648,84.1733,32892.0
2021-05-24 12:00:00,98.86,98.94,98.82,98.94,19964.0,84.1733,84.2414,84.1393,84.2414,19964.0
2021-05-24 12:10:00,98.94,98.97,98.91,98.92,24198.0,84.2414,84.267,84.2159,84.2244,24198.0
2021-05-24 12:20:00,98.92,98.96,98.84,98.85,29533.0,84.2244,84.2585,84.1563,84.1648,29533.0
2021-05-24 12:30:00,98.88,98.95,98.87,98.93,11411.0,84.1903,84.2499,84.1818,84.2329,11411.0
2021-05-24 12:40:00,98.93,99.01,98.92,98.99,43114.0,84.2329,84.301,84.2244,84.284,43114.0
2021-05-24 12:50:00,99.0,99.07,99.0,99.06,56605.0,84.2925,84.3521,84.2925,84.3436,56605.0
2021-05-24 13:00:00,99.06,99.13,99.05,99.06,25195.0,84.3436,84.4032,84.3351,84.3436,25195.0
2021-05-24 13:10:00,99.04,99.11,99.03,99.1,23317.0,84.3266,84.3862,84.3181,84.3777,23317.0
2021-05-24 13:20:00,99.09,99.12,99.07,99.09,43894.0,84.3691,84.3947,84.3521,84.3691,43894.0
2021-05-24 13:30:00,99.1,99.14,99.08,99.13,35686.0,84.3777,84.4117,84.3606,84.4032,35686.0
2021-05-24 13:40:00,99.12,99.18,99.09,99.17,36503.0,84.3947,84.4458,84.3691,84.4373,36503.0
2021-05-24 13:50:00,99.15,99.2,99.11,99.19,47791.0,84.4202,84.4628,84.3862,84.4543,47791.0
2021-05-24 14:00:00,99.19,99.28,99.19,99.27,46651.0,84.4543,84.5309,84.4543,84.5224,46651.0
2021-05-24 14:10:00,99.27,99.28,99.22,99.28,36476.0,84.5224,84.5309,84.4798,84.5309,36476.0
2021-05-24 14:20:00,99.29,99.31,99.26,99.29,65119.0,84.5394,84.5565,84.5139,84.5394,65119.0
2021-05-24 14:30:00,99.29,99.35,99.28,99.35,37535.0,84.5394,84.5905,84.5309,84.5905,37535.0
2021-05-24 14:40:00,99.34,99.39,99.33,99.37,37155.0,84.582,84.6246,84.5735,84.6075,37155.0
2021-05-24 14:50:00,99.38,99.41,99.33,99.37,138703.0,84.6161,84.6416,84.5735,84.6075,138703.0
2021-05-24 15:00:00,99.38,99.47,99.37,99.43,90936.0,84.6161,84.6927,84.6075,84.6586,90936.0
2021-05-24 15:10:00,99.43,99.46,99.33,99.34,72557.0,84.6586,84.6842,84.5735,84.582,72557.0
2021-05-24 15:20:00,99.33,99.38,99.3,99.31,60395.0,84.5735,84.6161,84.5479,84.5565,60395.0
2021-05-24 15:30:00,99.3,99.4,99.28,99.3,102880.0,84.5479,84.6331,84.5309,84.5479,102880.0
2021-05-24 15:40:00,99.29,99.32,99.22,99.29,130161.0,84.5394,84.565,84.4798,84.5394,130161.0
2021-05-24 15:50:00,99.27,99.27,99.02,99.08,602737.0,84.5224,84.5224,84.3095,84.3606,602737.0
2021-05-25 09:30:00,99.32,99.32,98.67,99.01,140182.0,84.565,84.565,84.0115,84.301,140182.0
2021-05-25 09:40:00,99.0,99.09,98.94,99.0,80118.0,84.2925,84.3691,84.2414,84.2925,80118.0
2021-05-25 09:50:00,98.99,99.12,98.94,99.05,43813.0,84.284,84.3947,84.2414,84.3351,43813.0
2021-05-25 10:00:00,99.07,99.18,99.06,99.18,39229.0,84.3521,84.4458,84.3436,84.4458,39229.0
2021-05-25 10:10:00,99.18,99.19,99.01,99.13,71133.0,84.4458,84.4543,84.301,84.4032,71133.0
2021-05-25 10:20:00,99.14,99.16,99.08,99.12,73398.0,84.4117,84.4287,84.3606,84.3947,73398.0
2021-05-25 10:30:00,99.12,99.18,99.07,99.18,86743.0,84.3947,84.4458,84.3521,84.4458,86743.0
2021-05-25 10:40:00,99.19,99.2,99.11,99.12,89905.0,84.4543,84.4628,84.3862,84.3947,89905.0
2021-05-25 10:50:00,99.11,99.23,99.1,99.23,61309.0,84.3862,84.4883,84.3777,84.4883,61309.0
2021-05-25 11:00:00,99.24,99.25,99.16,99.21,140192.0,84.4969,84.5054,84.4287,84.4713,140192.0
2021-05-25 11:10:00,99.21,99.38,99.2,99.37,106267.0,84.4713,84.6161,84.4628,84.6075,106267.0
2021-05-25 11:20:00,99.37,99.37,99.31,99.33,80190.0,84.6075,84.6075,84.5565,84.5735,80190.0
2021-05-25 11:30:00,99.33,99.34,99.11,99.13,146969.0,84.5735,84.582,84.3862,84.4032,146969.0
2021-05-25 11:40:00,99.13,99.18,99.05,99.05,111476.0,84.4032,84.4458,84.3351,84.3351,111476.0
2021-05-25 11:50:00,99.07,99.12,99.02,99.11,52446.0,84.3521,84.3947,84.3095,84.3862,52446.0
2021-05-25 12:00:00,99.11,99.24,99.11,99.23,53888.0,84.3862,84.4969,84.3862,84.4883,53888.0
2021-05-25 12:10:00,99.24,99.31,99.21,99.31,83146.0,84.4969,84.5565,84.4713,84.5565,83146.0
2021-05-25 12:20:00,99.32,99.39,99.31,99.38,65429.0,84.565,84.6246,84.5565,84.6161,65429.0
2021-05-25 12:30:00,99.39,99.43,99.37,99.39,63198.0,84.6246,84.6586,84.6075,84.6246,63198.0
2021-05-25 12:40:00,99.41,99.49,99.39,99.46,78564.0,84.6416,84.7097,84.6246,84.6842,78564.0
2021-05-25 12:50:00,99.46,99.5,99.42,99.45,68673.0,84.6842,84.7182,84.6501,84.6757,68673.0
2021-05-25 13:00:00,99.44,99.45,99.29,99.37,88584.0,84.6671,84.6757,84.5394,84.6075,88584.0
2021-05-25 13:10:00,99.37,99.41,99.35,99.37,82315.0,84.6075,84.6416,84.5905,84.6075,82315.0
2021-05-25 13:20:00,99.38,99.44,99.35,99.43,58429.0,84.6161,84.6671,84.5905,84.6586,58429.0
2021-05-25 13:30:00,99.43,99.48,99.41,99.46,74557.0,84.6586,84.7012,84.6416,84.6842,74557.0
2021-05-25 13:40:00,99.47,99.47,99.38,99.42,70904.0,84.6927,84.6927,84.6161,84.6501,70904.0
2021-05-25 13:50:00,99.42,99.44,99.37,99.4,67466.0,84.6501,84.6671,84.6075,84.6331,67466.0
2021-05-25 14:00:00,99.4,99.41,99.33,99.4,81412.0,84.6331,84.6416,84.5735,84.6331,81412.0
2021-05-25 14:10:00,99.4,99.44,99.35,99.38,82604.0,84.6331,84.6671,84.5905,84.6161,82604.0
2021-05-25 14:20:00,99.38,99.38,99.31,99.32,62129.0,84.6161,84.6161,84.5565,84.565,62129.0
2021-05-25 14:30:00,99.31,99.38,99.31,99.36,75920.0,84.5565,84.6161,84.5565,84.599,75920.0
2021-05-25 14:40:00,99.36,99.39,99.31,99.32,84180.0,84.599,84.6246,84.5565,84.565,84180.0
2021-05-25 14:50:00,99.33,99.34,99.29,99.31,80452.0,84.5735,84.582,84.5394,84.5565,80452.0
2021-05-25 15:00:00,99.29,99.29,99.17,99.18,75833.0,84.5394,84.5394,84.4373,84.4458,75833.0
2021-05-25 15:10:00,99.18,99.31,99.16,99.31,78783.0,84.4458,84.5565,84.4287,84.5565,78783.0
2021-05-25 15:20:00,99.31,99.43,99.29,99.41,88488.0,84.5565,84.6586,84.5394,84.6416,88488.0
2021-05-25 15:30:00,99.41,99.44,99.26,99.33,116231.0,84.6416,84.6671,84.5139,84.5735,116231.0
2021-05-25 15:40:00,99.32,99.32,99.22,99.22,91144.0,84.565,84.565,84.4798,84.4798,91144.0
2021-05-25 15:50:00,99.21,99.25,98.99,99.08,556321.0,84.4713,84.5054,84.284,84.3606,556321.0
2021-05-26 09:30:00,99.25,99.36,99.05,99.34,209086.0,84.5054,84.599,84.3351,84.582,209086.0
2021-05-26 09:40:00,99.34,99.7,99.34,99.61,221960.0,84.582,84.8885,84.582,84.8119,221960.0
2021-05-26 09:50:00,99.61,99.79,99.55,99.57,159618.0,84.8119,84.9651,84.7608,84.7778,159618.0
2021-05-26 10:00:00,99.57,99.66,99.45,99.56,176986.0,84.7778,84.8545,84.6757,84.7693,176986.0
2021-05-26 10:10:00,99.56,99.65,99.51,99.65,106354.0,84.7693,84.8459,84.7267,84.8459,106354.0
2021-05-26 10:20:00,99.66,99.79,99.65,99.72,243585.0,84.8545,84.9651,84.8459,84.9055,243585.0
2021-05-26 10:30:00,99.73,99.83,99.69,99.82,127811.0,84.9141,84.9992,84.88,84.9907,127811.0
2021-05-26 10:40:00,99.82,99.91,99.75,99.84,158298.0,84.9907,85.0673,84.9311,85.0077,158298.0
2021-05-26 10:50:00,99.84,99.86,99.74,99.84,143531.0,85.0077,85.0247,84.9226,85.0077,143531.0
2021-05-26 11:00:00,99.85,99.99,99.84,99.91,146003.0,85.0162,85.1354,85.0077,85.0673,146003.0
2021-05-26 11:10:00,99.91,99.93,99.75,99.8,153601.0,85.0673,85.0843,84.9311,84.9737,153601.0
2021-05-26 11:20:00,99.79,99.91,99.78,99.9,100394.0,84.9651,85.0673,84.9566,85.0588,100394.0
2021-05-26 11:30:00,99.9,99.93,99.87,99.87,124197.0,85.0588,85.0843,85.0333,85.0333,124197.0
2021-05-26 11:40:00,99.86,99.97,99.81,99.97,79745.0,85.0247,85.1184,84.9822,85.1184,79745.0
2021-05-26 11:50:00,99.96,100.0,99.92,99.94,63075.0,85.1099,85.144,85.0758,85.0929,63075.0
2021-05-26 12:00:00,99.94,100.07,99.94,100.05,99197.0,85.0929,85.2036,85.0929,85.1865,99197.0
2021-05-26 12:10:00,100.05,100.07,100.02,100.06,66295.0,85.1865,85.2036,85.161,85.195,66295.0
2021-05-26 12:20:00,100.05,100.06,100.0,100.01,59358.0,85.1865,85.195,85.144,85.1525,59358.0
2021-05-26 12:30:00,100.01,100.01,99.95,100.0,50162.0,85.1525,85.1525,85.1014,85.144,50162.0
2021-05-26 12:40:00,100.0,100.05,100.0,100.02,55190.0,85.144,85.1865,85.144,85.161,55190.0
2021-05-26 12:50:00,100.01,100.03,99.96,100.0,34857.0,85.1525,85.1695,85.1099,85.144,34857.0
2021-05-26 13:00:00,99.99,100.07,99.96,99.98,53136.0,85.1354,85.2036,85.1099,85.1269,53136.0
2021-05-26 13:10:00,99.98,99.98,99.93,99.95,43649.0,85.1269,85.1269,85.0843,85.1014,43649.0
2021-05-26 13:20:00,99.94,100.0,99.9,99.9,47451.0,85.0929,85.144,85.0588,85.0588,47451.0
2021-05-26 13:30:00,99.9,99.94,99.82,99.84,35961.0,85.0588,85.0929,84.9907,85.0077,35961.0
2021-05-26 13:40:00,99.84,99.85,99.74,99.76,56193.0,85.0077,85.0162,84.9226,84.9396,56193.0
2021-05-26 13:50:00,99.77,99.86,99.76,99.85,54437.0,84.9481,85.0247,84.9396,85.0162,54437.0
2021-05-26 14:00:00,99.85,99.86,99.78,99.82,56388.0,85.0162,85.0247,84.9566,84.9907,56388.0
2021-05-26 14:10:00,99.82,99.86,99.8,99.85,80772.0,84.9907,85.0247,84.9737,85.0162,80772.0
2021-05-26 14:20:00,99.84,99.84,99.78,99.81,48343.0,85.0077,85.0077,84.9566,84.9822,48343.0
2021-05-26 14:30:00,99.81,99.82,99.76,99.77,46100.0,84.9822,84.9907,84.9396,84.9481,46100.0
2021-05-26 14:40:00,99.78,99.86,99.77,99.86,67781.0,84.9566,85.0247,84.9481,85.0247,67781.0
2021-05-26 14:50:00,99.85,99.87,99.78,99.84,58566.0,85.0162,85.0333,84.9566,85.0077,58566.0
2021-05-26 15:00:00,99.83,99.83,99.78,99.8,53740.0,84.9992,84.9992,84.9566,84.9737,53740.0
2021-05-26 15:10:00,99.79,99.85,99.77,99.77,65005.0,84.9651,85.0162,84.9481,84.9481,65005.0
2021-05-26 15:20:00,99.77,99.8,99.63,99.63,65970.0,84.9481,84.9737,84.8289,84.8289,65970.0
2021-05-26 15:30:00,99.64,99.66,99.57,99.64,81784.0,84.8374,84.8545,84.7778,84.8374,81784.0
2021-05-26 15:40:00,99.64,99.71,99.54,99.58,108093.0,84.8374,84.897,84.7523,84.7863,108093.0
2021-05-26 15:50:00,99.58,99.58,99.47,99.52,266243.0,84.7863,84.7863,84.6927,84.7353,266243.0
2021-05-27 09:30:00,99.82,99.83,99.33,99.65,134955.0,84.9907,84.9992,84.5735,84.8459,134955.0
2021-05-27 09:40:00,99.64,99.73,99.54,99.61,104460.0,84.8374,84.9141,84.7523,84.8119,104460.0
2021-05-27 09:50:00,99.62,99.67,99.46,99.5,78051.0,84.8204,84.863,84.6842,84.7182,78051.0
2021-05-27 10:00:00,99.51,99.7,99.44,99.62,70441.0,84.7267,84.8885,84.6671,84.8204,70441.0
2021-05-27 10:10:00,99.62,99.68,99.6,99.6,100164.0,84.8204,84.8715,84.8034,84.8034,100164.0
2021-05-27 10:20:00,99.61,99.65,99.56,99.64,66502.0,84.8119,84.8459,84.7693,84.8374,66502.0
2021-05-27 10:30:00,99.64,99.64,99.54,99.56,62828.0,84.8374,84.8374,84.7523,84.7693,62828.0
2021-05-27 10:40:00,99.56,99.69,99.52,99.66,71178.0,84.7693,84.88,84.7353,84.8545,71178.0
2021-05-27 10:50:00,99.65,99.72,99.53,99.63,99073.0,84.8459,84.9055,84.7438,84.8289,99073.0
2021-05-27 11:00:00,99.64,99.65,99.51,99.52,71182.0,84.8374,84.8459,84.7267,84.7353,71182.0
2021-05-27 11:10:00,99.52,99.56,99.49,99.56,74999.0,84.7353,84.7693,84.7097,84.7693,74999.0
2021-05-27 11:20:00,99.55,99.58,99.48,99.53,62473.0,84.7608,84.7863,84.7012,84.7438,62473.0
2021-05-27 11:30:00,99.52,99.61,99.48,99.53,88443.0,84.7353,84.8119,84.7012,84.7438,88443.0
2021-05-27 11:40:00,99.53,99.58,99.5,99.55,90905.0,84.7438,84.7863,84.7182,84.7608,90905.0
2021-05-27 11:50:00,99.55,99.68,99.54,99.68,74593.0,84.7608,84.8715,84.7523,84.8715,74593.0
2021-05-27 12:00:00,99.67,99.67,99.56,99.6,68590.0,84.863,84.863,84.7693,84.8034,68590.0
2021-05-27 12:10:00,99.6,99.7,99.6,99.69,84880.0,84.8034,84.8885,84.8034,84.88,84880.0
2021-05-27 12:20:00,99.69,99.72,99.68,99.71,51173.0,84.88,84.9055,84.8715,84.897,51173.0
2021-05-27 12:30:00,99.7,99.79,99.69,99.75,62840.0,84.8885,84.9651,84.88,84.9311,62840.0
2021-05-27 12:40:00,99.75,99.78,99.71,99.77,65212.0,84.9311,84.9566,84.897,84.9481,65212.0
2021-05-27 12:50:00,99.78,99.8,99.73,99.75,62935.0,84.9566,84.9737,84.9141,84.9311,62935.0
2021-05-27 13:00:00,99.76,99.8,99.73,99.8,79173.0,84.9396,84.9737,84.9141,84.9737,79173.0
2021-05-27 13:10:00,99.79,99.81,99.73,99.73,72025.0,84.9651,84.9822,84.9141,84.9141,72025.0
2021-05-27 13:20:00,99.73,99.75,99.7,99.72,59695.0,84.9141,84.9311,84.8885,84.9055,59695.0
2021-05-27 13:30:00,99.72,99.75,99.65,99.7,69992.0,84.9055,84.9311,84.8459,84.8885,69992.0
2021-05-27 13:40:00,99.69,99.78,99.67,99.77,58955.0,84.88,84.9566,84.863,84.9481,58955.0
2021-05-27 13:50:00,99.76,99.81,99.75,99.79,65444.0,84.9396,84.9822,84.9311,84.9651,65444.0
2021-05-27 14:00:00,99.78,99.79,99.71,99.74,61690.0,84.9566,84.9651,84.897,84.9226,61690.0
2021-05-27 14:10:00,99.73,99.74,99.61,99.67,57739.0,84.9141,84.9226,84.8119,84.863,57739.0
2021-05-27 14:20:00,99.66,99.71,99.61,99.71,91050.0,84.8545,84.897,84.8119,84.897,91050.0
2021-05-27 14:30:00,99.7,99.7,99.56,99.57,68461.0,84.8885,84.8885,84.7693,84.7778,68461.0
2021-05-27 14:40:00,99.58,99.62,99.55,99.59,66590.0,84.7863,84.8204,84.7608,84.7949,66590.0
2021-05-27 14:50:00,99.59,99.65,99.57,99.63,121352.0,84.7949,84.8459,84.7778,84.8289,121352.0
2021-05-27 15:00:00,99.62,99.62,99.5,99.56,85387.0,84.8204,84.8204,84.7182,84.7693,85387.0
2021-05-27 15:10:00,99.56,99.61,99.54,99.58,101200.0,84.7693,84.8119,84.7523,84.7863,101200.0
2021-05-27 15:20:00,99.57,99.57,99.44,99.46,124919.0,84.7778,84.7778,84.6671,84.6842,124919.0
2021-05-27 15:30:00,99.46,99.46,99.29,99.29,163251.0,84.6842,84.6842,84.5394,84.5394,163251.0
2021-05-27 15:40:00,99.29,99.38,99.24,99.38,155158.0,84.5394,84.6161,84.4969,84.6161,155158.0
2021-05-27 15:50:00,99.37,99.37,99.15,99.23,518172.0,84.6075,84.6075,84.4202,84.4883,518172.0
2021-05-28 09:30:00,99.8,99.86,99.56,99.79,136159.0,84.9737,85.0247,84.7693,84.9651,136159.0
2021-05-28 09:40:00,99.8,99.86,99.67,99.77,65957.0,84.9737,85.0247,84.863,84.9481,65957.0
2021-05-28 09:50:00,99.77,99.89,99.75,99.84,61313.0,84.9481,85.0503,84.9311,85.0077,61313.0
2021-05-28 10:00:00,99.84,99.92,99.8,99.87,66025.0,85.0077,85.0758,84.9737,85.0333,66025.0
2021-05-28 10:10:00,99.87,99.99,99.87,99.89,85770.0,85.0333,85.1354,85.0333,85.0503,85770.0
2021-05-28 10:20:00,99.88,99.9,99.72,99.72,79466.0,85.0418,85.0588,84.9055,84.9055,79466.0
2021-05-28 10:30:00,99.73,99.9,99.72,99.85,52437.0,84.9141,85.0588,84.9055,85.0162,52437.0
2021-05-28 10:40:00,99.84,99.9,99.77,99.78,50028.0,85.0077,85.0588,84.9481,84.9566,50028.0
2021-05-28 10:50:00,99.79,99.85,99.78,99.84,28419.0,84.9651,85.0162,84.9566,85.0077,28419.0
2021-05-28 11:00:00,99.83,99.85,99.72,99.79,53376.0,84.9992,85.0162,84.9055,84.9651,53376.0
2021-05-28 11:10:00,99.78,99.85,99.78,99.85,22567.0,84.9566,85.0162,84.9566,85.0162,22567.0
2021-05-28 11:20:00,99.84,99.89,99.8,99.86,40886.0,85.0077,85.0503,84.9737,85.0247,40886.0
2021-05-28 11:30:00,99.87,99.96,99.86,99.95,42419.0,85.0333,85.1099,85.0247,85.1014,42419.0
2021-05-28 11:40:00,99.94,99.96,99.85,99.89,32345.0,85.0929,85.1099,85.0162,85.0503,32345.0
2021-05-28 11:50:00,99.88,99.93,99.87,99.89,23263.0,85.0418,85.0843,85.0333,85.0503,23263.0
2021-05-28 12:00:00,99.88,99.91,99.84,99.85,19859.0,85.0418,85.0673,85.0077,85.0162,19859.0
2021-05-28 12:10:00,99.85,99.92,99.85,99.88,55298.0,85.0162,85.0758,85.0162,85.0418,55298.0
2021-05-28 12:20:00,99.88,99.91,99.83,99.9,36990.0,85.0418,85.0673,84.9992,85.0588,36990.0
2021-05-28 12:30:00,99.88,99.9,99.81,99.81,29987.0,85.0418,85.0588,84.9822,84.9822,29987.0
2021-05-28 12:40:00,99.8,99.81,99.69,99.73,85370.0,84.9737,84.9822,84.88,84.9141,85370.0
2021-05-28 12:50:00,99.73,99.76,99.7,99.72,35762.0,84.9141,84.9396,84.8885,84.9055,35762.0
2021-05-28 13:00:00,99.72,99.78,99.71,99.77,21116.0,84.9055,84.9566,84.897,84.9481,21116.0
2021-05-28 13:10:00,99.77,99.84,99.75,99.84,24776.0,84.9481,85.0077,84.9311,85.0077,24776.0
2021-05-28 13:20:00,99.83,99.89,99.81,99.88,22231.0,84.9992,85.0503,84.9822,85.0418,22231.0
2021-05-28 13:30:00,99.87,99.95,99.86,99.92,36833.0,85.0333,85.1014,85.0247,85.0758,36833.0
2021-05-28 13:40:00,99.9,100.04,99.88,100.03,45431.0,85.0588,85.178,85.0418,85.1695,45431.0
2021-05-28 13:50:00,100.04,100.09,99.99,100.08,46084.0,85.178,85.2206,85.1354,85.2121,46084.0
2021-05-28 14:00:00,100.09,100.12,100.05,100.09,87238.0,85.2206,85.2461,85.1865,85.2206,87238.0
2021-05-28 14:10:00,100.1,100.13,99.96,99.97,48320.0,85.2291,85.2546,85.1099,85.1184,48320.0
2021-05-28 14:20:00,99.97,100.02,99.95,99.98,57536.0,85.1184,85.161,85.1014,85.1269,57536.0
2021-05-28 14:30:00,99.98,100.01,99.93,100.01,59284.0,85.1269,85.1525,85.0843,85.1525,59284.0
2021-05-28 14:40:00,100.0,100.04,99.98,100.03,58500.0,85.144,85.178,85.1269,85.1695,58500.0
2021-05-28 14:50:00,100.02,100.02,99.97,99.99,51797.0,85.161,85.161,85.1184,85.1354,51797.0
2021-05-28 15:00:00,99.98,100.1,99.98,100.1,37771.0,85.1269,85.2291,85.1269,85.2291,37771.0
2021-05-28 15:10:00,100.09,100.1,100.02,100.02,37406.0,85.2206,85.2291,85.161,85.161,37406.0
2021-05-28 15:20:00,100.01,100.04,99.97,100.0,123596.0,85.1525,85.178,85.1184,85.144,123596.0
2021-05-28 15:30:00,99.99,100.18,99.97,100.11,204260.0,85.1354,85.2972,85.1184,85.2376,204260.0
2021-05-28 15:40:00,100.1,100.12,100.01,100.09,103540.0,85.2291,85.2461,85.1525,85.2206,103540.0
2021-05-28 15:50:00,100.1,100.12,99.85,99.9,751081.0,85.2291,85.2461,85.0162,85.0588,751081.0
2021-06-01 09:30:00,100.37,100.38,100.01,100.29,360979.0,85.459,85.4675,85.1525,85.3909,360979.0
2021-06-01 09:40:00,100.3,100.34,100.11,100.14,127239.0,85.3994,85.4334,85.2376,85.2632,127239.0
2021-06-01 09:50:00,100.14,100.34,100.14,100.34,76650.0,85.2632,85.4334,85.2632,85.4334,76650.0
2021-06-01 10:00:00,100.36,100.57,100.35,100.56,93059.0,85.4505,85.6293,85.442,85.6208,93059.0
2021-06-01 10:10:00,100.56,100.56,100.32,100.36,108201.0,85.6208,85.6208,85.4164,85.4505,108201.0
2021-06-01 10:20:00,100.38,100.44,100.3,100.44,62350.0,85.4675,85.5186,85.3994,85.5186,62350.0
2021-06-01 10:30:00,100.43,100.43,100.32,100.39,98974.0,85.5101,85.5101,85.4164,85.476,98974.0
2021-06-01 10:40:00,100.39,100.57,100.39,100.55,80705.0,85.476,85.6293,85.476,85.6122,80705.0
2021-06-01 10:50:00,100.55,100.78,100.54,100.76,70698.0,85.6122,85.8081,85.6037,85.791,70698.0
2021-06-01 11:00:00,100.76,100.85,100.59,100.66,97600.0,85.791,85.8677,85.6463,85.7059,97600.0
2021-06-01 11:10:00,100.65,100.72,100.62,100.64,39510.0,85.6974,85.757,85.6718,85.6889,39510.0
2021-06-01 11:20:00,100.65,100.74,100.64,100.73,53502.0,85.6974,85.774,85.6889,85.7655,53502.0
2021-06-01 11:30:00,100.73,100.87,100.68,100.87,47363.0,85.7655,85.8847,85.7229,85.8847,47363.0
2021-06-01 11:40:00,100.88,100.92,100.82,100.87,41626.0,85.8932,85.9273,85.8421,85.8847,41626.0
2021-06-01 11:50:00,100.86,100.94,100.67,100.91,49088.0,85.8762,85.9443,85.7144,85.9188,49088.0
2021-06-01 12:00:00,100.93,100.99,100.83,100.98,112437.0,85.9358,85.9869,85.8506,85.9784,112437.0
2021-06-01 12:10:00,100.98,101.02,100.94,100.98,45990.0,85.9784,86.0124,85.9443,85.9784,45990.0
2021-06-01 12:20:00,100.99,101.04,100.95,100.96,40010.0,85.9869,86.0294,85.9528,85.9613,40010.0
2021-06-01 12:30:00,100.97,100.98,100.89,100.95,50855.0,85.9698,85.9784,85.9017,85.9528,50855.0
2021-06-01 12:40:00,100.96,101.0,100.95,100.98,60775.0,85.9613,85.9954,85.9528,85.9784,60775.0
2021-06-01 12:50:00,100.96,100.96,100.88,100.92,60545.0,85.9613,85.9613,85.8932,85.9273,60545.0
2021-06-01 13:00:00,100.91,100.92,100.85,100.91,59771.0,85.9188,85.9273,85.8677,85.9188,59771.0
2021-06-01 13:10:00,100.9,100.92,100.8,100.81,57331.0,85.9102,85.9273,85.8251,85.8336,57331.0
2021-06-01 13:20:00,100.8,100.85,100.77,100.83,60856.0,85.8251,85.8677,85.7996,85.8506,60856.0
2021-06-01 13:30:00,100.82,100.88,100.81,100.87,38504.0,85.8421,85.8932,85.8336,85.8847,38504.0
2021-06-01 13:40:00,100.87,100.87,100.82,100.82,37988.0,85.8847,85.8847,85.8421,85.8421,37988.0
2021-06-01 13:50:00,100.82,100.83,100.74,100.81,41737.0,85.8421,85.8506,85.774,85.8336,41737.0
2021-06-01 14:00:00,100.81,100.88,100.8,100.87,84619.0,85.8336,85.8932,85.8251,85.8847,84619.0
2021-06-01 14:10:00,100.86,101.0,100.86,100.99,68497.0,85.8762,85.9954,85.8762,85.9869,68497.0
2021-06-01 14:20:00,100.99,101.15,100.99,101.15,83856.0,85.9869,86.1231,85.9869,86.1231,83856.0
2021-06-01 14:30:00,101.15,101.23,101.11,101.21,76978.0,86.1231,86.1912,86.089,86.1742,76978.0
2021-06-01 14:40:00,101.2,101.25,101.15,101.24,77241.0,86.1657,86.2082,86.1231,86.1997,77241.0
2021-06-01 14:50:00,101.24,101.32,101.23,101.32,50842.0,86.1997,86.2679,86.1912,86.2679,50842.0
2021-06-01 15:00:00,101.31,101.36,101.27,101.29,102352.0,86.2593,86.3019,86.2253,86.2423,102352.0
2021-06-01 15:10:00,101.29,101.4,101.28,101.37,72419.0,86.2423,86.336,86.2338,86.3104,72419.0
2021-06-01 15:20:00,101.37,101.62,101.36,101.62,72403.0,86.3104,86.5233,86.3019,86.5233,72403.0
2021-06-01 15:30:00,101.61,101.61,101.31,101.48,105463.0,86.5148,86.5148,86.2593,86.4041,105463.0
2021-06-01 15:40:00,101.48,101.61,101.47,101.6,124400.0,86.4041,86.5148,86.3956,86.5063,124400.0
2021-06-01 15:50:00,101.6,101.69,101.52,101.67,479370.0,86.5063,86.5829,86.4381,86.5659,479370.0
2021-06-02 09:30:00,102.0,102.07,101.77,101.81,241842.0,86.8468,86.9064,86.651,86.6851,241842.0
2021-06-02 09:40:00,101.8,101.85,101.61,101.81,144932.0,86.6765,86.7191,86.5148,86.6851,144932.0
2021-06-02 09:50:00,101.81,101.87,101.69,101.77,95974.0,86.6851,86.7361,86.5829,86.651,95974.0
2021-06-02 10:00:00,101.78,102.03,101.76,102.01,124159.0,86.6595,86.8724,86.6425,86.8553,124159.0
2021-06-02 10:10:00,102.02,102.09,101.96,101.96,131447.0,86.8639,86.9235,86.8128,86.8128,131447.0
2021-06-02 10:20:00,101.95,102.05,101.91,102.01,47631.0,86.8043,86.8894,86.7702,86.8553,47631.0
2021-06-02 10:30:00,102.01,102.1,101.94,102.0,101143.0,86.8553,86.932,86.7957,86.8468,101143.0
2021-06-02 10:40:00,101.99,102.13,101.95,102.13,204495.0,86.8383,86.9575,86.8043,86.9575,204495.0
2021-06-02 10:50:00,102.13,102.13,102.04,102.12,136779.0,86.9575,86.9575,86.8809,86.949,136779.0
2021-06-02 11:00:00,102.12,102.2,102.07,102.16,101299.0,86.949,87.0171,86.9064,86.9831,101299.0
2021-06-02 11:10:00,102.15,102.25,102.15,102.22,33488.0,86.9745,87.0597,86.9745,87.0341,33488.0
2021-06-02 11:20:00,102.22,102.29,102.19,102.26,45580.0,87.0341,87.0937,87.0086,87.0682,45580.0
2021-06-02 11:30:00,102.25,102.32,102.21,102.32,42775.0,87.0597,87.1193,87.0256,87.1193,42775.0
2021-06-02 11:40:00,102.32,102.32,102.17,102.21,57420.0,87.1193,87.1193,86.9916,87.0256,57420.0
2021-06-02 11:50:00,102.2,102.27,102.2,102.25,33918.0,87.0171,87.0767,87.0171,87.0597,33918.0
2021-06-02 12:00:00,102.25,102.3,102.23,102.29,31125.0,87.0597,87.1023,87.0427,87.0937,31125.0
2021-06-02 12:10:00,102.28,102.33,102.26,102.3,29368.0,87.0852,87.1278,87.0682,87.1023,29368.0
2021-06-02 12:20:00,102.3,102.42,102.29,102.42,49404.0,87.1023,87.2044,87.0937,87.2044,49404.0
2021-06-02 12:30:00,102.42,102.52,102.39,102.5,93059.0,87.2044,87.2896,87.1789,87.2725,93059.0
2021-06-02 12:40:00,102.49,102.56,102.48,102.56,86692.0,87.264,87.3236,87.2555,87.3236,86692.0
2021-06-02 12:50:00,102.57,102.65,102.55,102.65,51096.0,87.3321,87.4003,87.3151,87.4003,51096.0
2021-06-02 13:00:00,102.65,102.67,102.62,102.67,60423.0,87.4003,87.4173,87.3747,87.4173,60423.0
2021-06-02 13:10:00,102.67,102.72,102.67,102.68,54766.0,87.4173,87.4599,87.4173,87.4258,54766.0
2021-06-02 13:20:00,102.67,102.7,102.57,102.69,72723.0,87.4173,87.4428,87.3321,87.4343,72723.0
2021-06-02 13:30:00,102.69,102.72,102.66,102.7,57578.0,87.4343,87.4599,87.4088,87.4428,57578.0
2021-06-02 13:40:00,102.69,102.7,102.64,102.68,48857.0,87.4343,87.4428,87.3918,87.4258,48857.0
2021-06-02 13:50:00,102.69,102.73,102.65,102.67,78841.0,87.4343,87.4684,87.4003,87.4173,78841.0
2021-06-02 14:00:00,102.67,102.71,102.58,102.58,59421.0,87.4173,87.4514,87.3407,87.3407,59421.0
2021-06-02 14:10:00,102.58,102.61,102.49,102.58,49051.0,87.3407,87.3662,87.264,87.3407,49051.0
2021-06-02 14:20:00,102.58,102.67,102.58,102.63,28675.0,87.3407,87.4173,87.3407,87.3832,28675.0
2021-06-02 14:30:00,102.64,102.72,102.59,102.71,45720.0,87.3918,87.4599,87.3492,87.4514,45720.0
2021-06-02 14:40:00,102.7,102.75,102.69,102.75,38229.0,87.4428,87.4854,87.4343,87.4854,38229.0
2021-06-02 14:50:00,102.74,102.75,102.68,102.72,121460.0,87.4769,87.4854,87.4258,87.4599,121460.0
2021-06-02 15:00:00,102.73,102.73,102.6,102.61,58796.0,87.4684,87.4684,87.3577,87.3662,58796.0
2021-06-02 15:10:00,102.61,102.67,102.59,102.62,54740.0,87.3662,87.4173,87.3492,87.3747,54740.0
2021-06-02 15:20:00,102.61,102.66,102.54,102.65,71111.0,87.3662,87.4088,87.3066,87.4003,71111.0
2021-06-02 15:30:00,102.65,102.86,102.61,102.82,93377.0,87.4003,87.5791,87.3662,87.545,93377.0
2021-06-02 15:40:00,102.82,102.91,102.74,102.86,212130.0,87.545,87.6216,87.4769,87.5791,212130.0
2021-06-02 15:50:00,102.87,102.98,102.82,102.91,553820.0,87.5876,87.6812,87.545,87.6216,553820.0
2021-06-03 09:30:00,102.75,102.75,102.17,102.27,287261.0,87.4854,87.4854,86.9916,87.0767,287261.0
2021-06-03 09:40:00,102.27,102.4,102.06,102.07,136269.0,87.0767,87.1874,86.8979,86.9064,136269.0
2021-06-03 09:50:00,102.09,102.18,102.01,102.15,200545.0,86.9235,87.0001,86.8553,86.9745,200545.0
2021-06-03 10:00:00,102.13,102.21,102.02,102.12,250239.0,86.9575,87.0256,86.8639,86.949,250239.0
2021-06-03 10:10:00,102.12,102.21,102.06,102.19,50751.0,86.949,87.0256,86.8979,87.0086,50751.0
2021-06-03 10:20:00,102.19,102.23,102.12,102.17,90212.0,87.0086,87.0427,86.949,86.9916,90212.0
2021-06-03 10:30:00,102.16,102.29,102.13,102.15,93187.0,86.9831,87.0937,86.9575,86.9745,93187.0
2021-06-03 10:40:00,102.15,102.27,102.1,102.23,87618.0,86.9745,87.0767,86.932,87.0427,87618.0
2021-06-03 10:50:00,102.25,102.51,102.24,102.51,75427.0,87.0597,87.2811,87.0512,87.2811,75427.0
2021-06-03 11:00:00,102.51,102.54,102.41,102.54,59627.0,87.2811,87.3066,87.1959,87.3066,59627.0
2021-06-03 11:10:00,102.54,102.54,102.39,102.4,80754.0,87.3066,87.3066,87.1789,87.1874,80754.0
2021-06-03 11:20:00,102.4,102.5,102.36,102.46,161856.0,87.1874,87.2725,87.1533,87.2385,161856.0
2021-06-03 11:30:00,102.45,102.49,102.38,102.38,34277.0,87.23,87.264,87.1704,87.1704,34277.0
2021-06-03 11:40:00,102.39,102.44,102.31,102.35,23618.0,87.1789,87.2215,87.1108,87.1448,23618.0
2021-06-03 11:50:00,102.35,102.38,102.26,102.37,67811.0,87.1448,87.1704,87.0682,87.1619,67811.0
2021-06-03 12:00:00,102.38,102.45,102.36,102.43,39955.0,87.1704,87.23,87.1533,87.2129,39955.0
2021-06-03 12:10:00,102.4,102.46,102.4,102.42,48523.0,87.1874,87.2385,87.1874,87.2044,48523.0
2021-06-03 12:20:00,102.42,102.46,102.37,102.45,43658.0,87.2044,87.2385,87.1619,87.23,43658.0
2021-06-03 12:30:00,102.45,102.47,102.43,102.46,26846.0,87.23,87.247,87.2129,87.2385,26846.0
2021-06-03 12:40:00,102.46,102.48,102.44,102.48,30453.0,87.2385,87.2555,87.2215,87.2555,30453.0
2021-06-03 12:50:00,102.48,102.49,102.39,102.47,44058.0,87.2555,87.264,87.1789,87.247,44058.0
2021-06-03 13:00:00,102.47,102.51,102.42,102.49,43742.0,87.247,87.2811,87.2044,87.264,43742.0
2021-06-03 13:10:00,102.5,102.53,102.45,102.53,44072.0,87.2725,87.2981,87.23,87.2981,44072.0
2021-06-03 13:20:00,102.52,102.6,102.51,102.6,30943.0,87.2896,87.3577,87.2811,87.3577,30943.0
2021-06-03 13:30:00,102.59,102.64,102.58,102.63,36567.0,87.3492,87.3918,87.3407,87.3832,36567.0
2021-06-03 13:40:00,102.62,102.62,102.51,102.53,34772.0,87.3747,87.3747,87.2811,87.2981,34772.0
2021-06-03 13:50:00,102.55,102.63,102.54,102.6,124674.0,87.3151,87.3832,87.3066,87.3577,124674.0
2021-06-03 14:00:00,102.61,102.67,102.57,102.65,48042.0,87.3662,87.4173,87.3321,87.4003,48042.0
2021-06-03 14:10:00,102.65,102.66,102.59,102.6,34349.0,87.4003,87.4088,87.3492,87.3577,34349.0
2021-06-03 14:20:00,102.6,102.61,102.56,102.6,33770.0,87.3577,87.3662,87.3236,87.3577,33770.0
2021-06-03 14:30:00,102.6,102.64,102.57,102.59,35516.0,87.3577,87.3918,87.3321,87.3492,35516.0
2021-06-03 14:40:00,102.59,102.61,102.54,102.56,52103.0,87.3492,87.3662,87.3066,87.3236,52103.0
2021-06-03 14:50:00,102.56,102.56,102.46,102.47,54067.0,87.3236,87.3236,87.2385,87.247,54067.0
2021-06-03 15:00:00,102.46,102.46,102.36,102.39,36780.0,87.2385,87.2385,87.1533,87.1789,36780.0
2021-06-03 15:10:00,102.38,102.41,102.35,102.36,35720.0,87.1704,87.1959,87.1448,87.1533,35720.0
2021-06-03 15:20:00,102.35,102.45,102.33,102.45,41202.0,87.1448,87.23,87.1278,87.23,41202.0
2021-06-03 15:30:00,102.45,102.59,102.42,102.55,87304.0,87.23,87.3492,87.2044,87.3151,87304.0
2021-06-03 15:40:00,102.55,102.55,102.42,102.52,129555.0,87.3151,87.3151,87.2044,87.2896,129555.0
2021-06-03 15:50:00,102.51,102.61,102.49,102.5,376557.0,87.2811,87.3662,87.264,87.2725,376557.0
2021-06-04 09:30:00,103.0,103.0,102.72,102.77,188767.0,87.6983,87.6983,87.4599,87.5024,188767.0
2021-06-04 09:40:00,102.79,102.86,102.51,102.52,82583.0,87.5195,87.5791,87.2811,87.2896,82583.0
2021-06-04 09:50:00,102.51,102.54,102.3,102.41,98756.0,87.2811,87.3066,87.1023,87.1959,98756.0
2021-06-04 10:00:00,102.45,102.47,102.14,102.22,69788.0,87.23,87.247,86.966,87.0341,69788.0
2021-06-04 10:10:00,102.21,102.29,102.19,102.24,35210.0,87.0256,87.0937,87.0086,87.0512,35210.0
2021-06-04 10:20:00,102.23,102.26,102.19,102.22,37805.0,87.0427,87.0682,87.0086,87.0341,37805.0
2021-06-04 10:30:00,102.21,102.28,102.21,102.27,42888.0,87.0256,87.0852,87.0256,87.0767,42888.0
2021-06-04 10:40:00,102.26,102.32,102.24,102.25,67175.0,87.0682,87.1193,87.0512,87.0597,67175.0
2021-06-04 10:50:00,102.23,102.33,102.23,102.32,42270.0,87.0427,87.1278,87.0427,87.1193,42270.0
2021-06-04 11:00:00,102.33,102.36,102.23,102.31,97364.0,87.1278,87.1533,87.0427,87.1108,97364.0
2021-06-04 11:10:00,102.29,102.32,102.24,102.29,46822.0,87.0937,87.1193,87.0512,87.0937,46822.0
2021-06-04 11:20:00,102.3,102.3,102.15,102.2,42566.0,87.1023,87.1023,86.9745,87.0171,42566.0
2021-06-04 11:30:00,102.2,102.26,102.19,102.23,63044.0,87.0171,87.0682,87.0086,87.0427,63044.0
2021-06-04 11:40:00,102.24,102.29,102.21,102.29,21960.0,87.0512,87.0937,87.0256,87.0937,21960.0
2021-06-04 11:50:00,102.27,102.32,102.24,102.32,32763.0,87.0767,87.1193,87.0512,87.1193,32763.0
2021-06-04 12:00:00,102.32,102.36,102.26,102.28,63276.0,87.1193,87.1533,87.0682,87.0852,63276.0
2021-06-04 12:10:00,102.29,102.32,102.21,102.21,35253.0,87.0937,87.1193,87.0256,87.0256,35253.0
2021-06-04 12:20:00,102.21,102.23,102.18,102.18,29995.0,87.0256,87.0427,87.0001,87.0001,29995.0
2021-06-04 12:30:00,102.19,102.25,102.19,102.2,24765.0,87.0086,87.0597,87.0086,87.0171,24765.0
2021-06-04 12:40:00,102.19,102.2,102.1,102.11,32523.0,87.0086,87.0171,86.932,86.9405,32523.0
2021-06-04 12:50:00,102.11,102.13,102.08,102.09,30691.0,86.9405,86.9575,86.9149,86.9235,30691.0
2021-06-04 13:00:00,102.1,102.17,102.1,102.17,54084.0,86.932,86.9916,86.932,86.9916,54084.0
2021-06-04 13:10:00,102.17,102.2,102.15,102.17,38419.0,86.9916,87.0171,86.9745,86.9916,38419.0
2021-06-04 13:20:00,102.17,102.19,102.13,102.16,27966.0,86.9916,87.0086,86.9575,86.9831,27966.0
2021-06-04 13:30:00,102.15,102.24,102.15,102.23,33559.0,86.9745,87.0512,86.9745,87.0427,33559.0
2021-06-04 13:40:00,102.23,102.32,102.22,102.31,63828.0,87.0427,87.1193,87.0341,87.1108,63828.0
2021-06-04 13:50:00,102.32,102.33,102.28,102.29,30545.0,87.1193,87.1278,87.0852,87.0937,30545.0
2021-06-04 14:00:00,102.29,102.34,102.27,102.27,61353.0,87.0937,87.1363,87.0767,87.0767,61353.0
2021-06-04 14:10:00,102.28,102.4,102.27,102.39,170705.0,87.0852,87.1874,87.0767,87.1789,170705.0
2021-06-04 14:20:00,102.39,102.48,102.39,102.48,67460.0,87.1789,87.2555,87.1789,87.2555,67460.0
2021-06-04 14:30:00,102.47,102.5,102.43,102.5,57030.0,87.247,87.2725,87.2129,87.2725,57030.0
2021-06-04 14:40:00,102.49,102.49,102.43,102.43,104806.0,87.264,87.264,87.2129,87.2129,104806.0
2021-06-04 14:50:00,102.43,102.53,102.41,102.5,55311.0,87.2129,87.2981,87.1959,87.2725,55311.0
2021-06-04 15:00:00,102.5,102.53,102.44,102.47,80063.0,87.2725,87.2981,87.2215,87.247,80063.0
2021-06-04 15:10:00,102.47,102.48,102.34,102.34,38866.0,87.247,87.2555,87.1363,87.1363,38866.0
2021-06-04 15:20:00,102.34,102.55,102.32,102.55,89481.0,87.1363,87.3151,87.1193,87.3151,89481.0
2021-06-04 15:30:00,102.55,102.65,102.53,102.65,63160.0,87.3151,87.4003,87.2981,87.4003,63160.0
2021-06-04 15:40:00,102.65,102.74,102.59,102.69,87921.0,87.4003,87.4769,87.3492,87.4343,87921.0
2021-06-04 15:50:00,102.7,102.72,102.51,102.53,197831.0,87.4428,87.4599,87.2811,87.2981,197831.0
2021-06-07 09:30:00,102.74,103.09,102.71,103.09,174270.0,87.4769,87.7749,87.4514,87.7749,174270.0
2021-06-07 09:40:00,103.09,103.3,103.06,103.3,73275.0,87.7749,87.9537,87.7494,87.9537,73275.0
2021-06-07 09:50:00,103.3,103.32,103.2,103.28,124736.0,87.9537,87.9707,87.8686,87.9367,124736.0
2021-06-07 10:00:00,103.3,103.41,103.25,103.4,397247.0,87.9537,88.0474,87.9111,88.0388,397247.0
2021-06-07 10:10:00,103.4,103.59,103.38,103.57,362533.0,88.0388,88.2006,88.0218,88.1836,362533.0
2021-06-07 10:20:00,103.56,103.63,103.51,103.54,71452.0,88.1751,88.2347,88.1325,88.158,71452.0
2021-06-07 10:30:00,103.54,103.57,103.45,103.46,81561.0,88.158,88.1836,88.0814,88.0899,81561.0
2021-06-07 10:40:00,103.47,103.59,103.47,103.5,83804.0,88.0984,88.2006,88.0984,88.124,83804.0
2021-06-07 10:50:00,103.5,103.54,103.44,103.52,66340.0,88.124,88.158,88.0729,88.141,66340.0
2021-06-07 11:00:00,103.54,103.74,103.52,103.74,56897.0,88.158,88.3283,88.141,88.3283,56897.0
2021-06-07 11:10:00,103.72,103.84,103.72,103.8,100731.0,88.3113,88.4135,88.3113,88.3794,100731.0
2021-06-07 11:20:00,103.8,103.82,103.73,103.75,37215.0,88.3794,88.3964,88.3198,88.3368,37215.0
2021-06-07 11:30:00,103.73,103.77,103.7,103.71,50420.0,88.3198,88.3539,88.2943,88.3028,50420.0
2021-06-07 11:40:00,103.7,103.87,103.69,103.85,27790.0,88.2943,88.439,88.2858,88.422,27790.0
2021-06-07 11:50:00,103.86,103.92,103.85,103.9,33779.0,88.4305,88.4816,88.422,88.4646,33779.0
2021-06-07 12:00:00,103.9,103.94,103.89,103.91,29239.0,88.4646,88.4986,88.456,88.4731,29239.0
2021-06-07 12:10:00,103.91,104.01,103.91,103.99,34135.0,88.4731,88.5582,88.4731,88.5412,34135.0
2021-06-07 12:20:00,103.98,104.0,103.92,103.94,30814.0,88.5327,88.5497,88.4816,88.4986,30814.0
2021-06-07 12:30:00,103.94,104.01,103.94,104.0,50080.0,88.4986,88.5582,88.4986,88.5497,50080.0
2021-06-07 12:40:00,104.0,104.03,103.98,104.0,30291.0,88.5497,88.5753,88.5327,88.5497,30291.0
2021-06-07 12:50:00,104.0,104.0,103.91,103.96,53582.0,88.5497,88.5497,88.4731,88.5157,53582.0
2021-06-07 13:00:00,103.96,103.97,103.9,103.91,32247.0,88.5157,88.5242,88.4646,88.4731,32247.0
2021-06-07 13:10:00,103.91,103.98,103.9,103.97,29801.0,88.4731,88.5327,88.4646,88.5242,29801.0
2021-06-07 13:20:00,103.96,103.97,103.82,103.88,83651.0,88.5157,88.5242,88.3964,88.4475,83651.0
2021-06-07 13:30:00,103.89,103.91,103.84,103.86,145945.0,88.456,88.4731,88.4135,88.4305,145945.0
2021-06-07 13:40:00,103.86,103.88,103.8,103.81,32710.0,88.4305,88.4475,88.3794,88.3879,32710.0
2021-06-07 13:50:00,103.8,103.84,103.78,103.81,33332.0,88.3794,88.4135,88.3624,88.3879,33332.0
2021-06-07 14:00:00,103.8,103.87,103.78,103.86,118606.0,88.3794,88.439,88.3624,88.4305,118606.0
2021-06-07 14:10:00,103.85,103.96,103.84,103.96,87174.0,88.422,88.5157,88.4135,88.5157,87174.0
2021-06-07 14:20:00,103.96,104.09,103.96,104.09,74334.0,88.5157,88.6263,88.5157,88.6263,74334.0
2021-06-07 14:30:00,104.09,104.17,104.06,104.17,61610.0,88.6263,88.6945,88.6008,88.6945,61610.0
2021-06-07 14:40:00,104.17,104.2,104.08,104.1,53973.0,88.6945,88.72,88.6178,88.6349,53973.0
2021-06-07 14:50:00,104.1,104.12,103.97,103.98,56283.0,88.6349,88.6519,88.5242,88.5327,56283.0
2021-06-07 15:00:00,103.98,104.1,103.98,104.06,44019.0,88.5327,88.6349,88.5327,88.6008,44019.0
2021-06-07 15:10:00,104.06,104.11,104.03,104.06,38662.0,88.6008,88.6434,88.5753,88.6008,38662.0
2021-06-07 15:20:00,104.06,104.06,103.94,103.97,32999.0,88.6008,88.6008,88.4986,88.5242,32999.0
2021-06-07 15:30:00,103.96,104.0,103.84,103.92,57502.0,88.5157,88.5497,88.4135,88.4816,57502.0
2021-06-07 15:40:00,103.91,103.98,103.77,103.77,220587.0,88.4731,88.5327,88.3539,88.3539,220587.0
2021-06-07 15:50:00,103.78,103.9,103.73,103.76,826501.0,88.3624,88.4646,88.3198,88.3454,826501.0
2021-06-08 09:30:00,104.14,104.26,103.89,104.26,173813.0,88.6689,88.7711,88.456,88.7711,173813.0
2021-06-08 09:40:00,104.24,104.51,104.24,104.47,66717.0,88.7541,88.9839,88.7541,88.9499,66717.0
2021-06-08 09:50:00,104.47,104.5,104.27,104.32,76747.0,88.9499,88.9754,88.7796,88.8222,76747.0
2021-06-08 10:00:00,104.32,104.38,104.24,104.35,66040.0,88.8222,88.8733,88.7541,88.8477,66040.0
2021-06-08 10:10:00,104.36,104.4,104.3,104.4,68451.0,88.8562,88.8903,88.8051,88.8903,68451.0
2021-06-08 10:20:00,104.41,104.47,104.34,104.4,67724.0,88.8988,88.9499,88.8392,88.8903,67724.0
2021-06-08 10:30:00,104.38,104.38,104.27,104.31,48167.0,88.8733,88.8733,88.7796,88.8137,48167.0
2021-06-08 10:40:00,104.31,104.45,104.3,104.44,132297.0,88.8137,88.9329,88.8051,88.9243,132297.0
2021-06-08 10:50:00,104.44,104.45,104.33,104.4,75611.0,88.9243,88.9329,88.8307,88.8903,75611.0
2021-06-08 11:00:00,104.41,104.47,104.36,104.42,56520.0,88.8988,88.9499,88.8562,88.9073,56520.0
2021-06-08 11:10:00,104.41,104.44,104.17,104.18,43296.0,88.8988,88.9243,88.6945,88.703,43296.0
2021-06-08 11:20:00,104.17,104.22,104.05,104.14,83729.0,88.6945,88.737,88.5923,88.6689,83729.0
2021-06-08 11:30:00,104.13,104.24,104.11,104.21,40711.0,88.6604,88.7541,88.6434,88.7285,40711.0
2021-06-08 11:40:00,104.21,104.35,104.15,104.31,75585.0,88.7285,88.8477,88.6774,88.8137,75585.0
2021-06-08 11:50:00,104.3,104.36,104.24,104.36,99956.0,88.8051,88.8562,88.7541,88.8562,99956.0
2021-06-08 12:00:00,104.37,104.49,104.37,104.48,163850.0,88.8647,88.9669,88.8647,88.9584,163850.0
2021-06-08 12:10:00,104.48,104.49,104.43,104.47,80455.0,88.9584,88.9669,88.9158,88.9499,80455.0
2021-06-08 12:20:00,104.48,104.53,104.44,104.53,83210.0,88.9584,89.001,88.9243,89.001,83210.0
2021-06-08 12:30:00,104.51,104.6,104.51,104.58,67946.0,88.9839,89.0606,88.9839,89.0435,67946.0
2021-06-08 12:40:00,104.58,104.69,104.57,104.66,70192.0,89.0435,89.1372,89.035,89.1117,70192.0
2021-06-08 12:50:00,104.66,104.74,104.66,104.68,62960.0,89.1117,89.1798,89.1117,89.1287,62960.0
2021-06-08 13:00:00,104.67,104.71,104.62,104.7,65936.0,89.1202,89.1542,89.0776,89.1457,65936.0
2021-06-08 13:10:00,104.7,104.77,104.7,104.77,62826.0,89.1457,89.2053,89.1457,89.2053,62826.0
2021-06-08 13:20:00,104.77,104.82,104.73,104.75,45953.0,89.2053,89.2479,89.1713,89.1883,45953.0
2021-06-08 13:30:00,104.75,104.79,104.74,104.78,48927.0,89.1883,89.2223,89.1798,89.2138,48927.0
2021-06-08 13:40:00,104.78,104.87,104.76,104.87,47109.0,89.2138,89.2905,89.1968,89.2905,47109.0
2021-06-08 13:50:00,104.87,104.89,104.74,104.77,68711.0,89.2905,89.3075,89.1798,89.2053,68711.0
2021-06-08 14:00:00,104.78,104.81,104.74,104.8,70413.0,89.2138,89.2394,89.1798,89.2309,70413.0
2021-06-08 14:10:00,104.81,104.84,104.69,104.7,67604.0,89.2394,89.2649,89.1372,89.1457,67604.0
2021-06-08 14:20:00,104.7,104.82,104.69,104.8,72360.0,89.1457,89.2479,89.1372,89.2309,72360.0
2021-06-08 14:30:00,104.8,104.82,104.75,104.76,43271.0,89.2309,89.2479,89.1883,89.1968,43271.0
2021-06-08 14:40:00,104.76,104.79,104.7,104.78,41172.0,89.1968,89.2223,89.1457,89.2138,41172.0
2021-06-08 14:50:00,104.77,104.87,104.76,104.81,63507.0,89.2053,89.2905,89.1968,89.2394,63507.0
2021-06-08 15:00:00,104.81,104.84,104.77,104.78,102801.0,89.2394,89.2649,89.2053,89.2138,102801.0
2021-06-08 15:10:00,104.78,104.78,104.7,104.76,43252.0,89.2138,89.2138,89.1457,89.1968,43252.0
2021-06-08 15:20:00,104.76,104.81,104.73,104.79,56547.0,89.1968,89.2394,89.1713,89.2223,56547.0
2021-06-08 15:30:00,104.79,104.8,104.66,104.74,101903.0,89.2223,89.2309,89.1117,89.1798,101903.0
2021-06-08 15:40:00,104.75,104.75,104.56,104.59,155322.0,89.1883,89.1883,89.0265,89.0521,155322.0
2021-06-08 15:50:00,104.6,104.67,104.56,104.58,293646.0,89.0606,89.1202,89.0265,89.0435,293646.0
2021-06-09 09:30:00,104.96,105.08,104.88,104.91,161209.0,89.3671,89.4693,89.299,89.3245,161209.0
2021-06-09 09:40:00,104.92,105.0,104.79,104.82,196293.0,89.333,89.4011,89.2223,89.2479,196293.0
2021-06-09 09:50:00,104.82,104.89,104.78,104.8,59442.0,89.2479,89.3075,89.2138,89.2309,59442.0
2021-06-09 10:00:00,104.82,104.88,104.79,104.84,46728.0,89.2479,89.299,89.2223,89.2649,46728.0
2021-06-09 10:10:00,104.83,104.85,104.71,104.76,64527.0,89.2564,89.2734,89.1542,89.1968,64527.0
2021-06-09 10:20:00,104.76,104.78,104.7,104.78,52085.0,89.1968,89.2138,89.1457,89.2138,52085.0
2021-06-09 10:30:00,104.78,104.93,104.77,104.87,56296.0,89.2138,89.3415,89.2053,89.2905,56296.0
2021-06-09 10:40:00,104.87,104.91,104.75,104.78,52625.0,89.2905,89.3245,89.1883,89.2138,52625.0
2021-06-09 10:50:00,104.77,104.98,104.77,104.95,49718.0,89.2053,89.3841,89.2053,89.3586,49718.0
2021-06-09 11:00:00,104.95,105.14,104.95,105.09,73483.0,89.3586,89.5203,89.3586,89.4778,73483.0
2021-06-09 11:10:00,105.09,105.12,105.01,105.01,32688.0,89.4778,89.5033,89.4097,89.4097,32688.0
2021-06-09 11:20:00,105.01,105.05,104.95,104.97,70189.0,89.4097,89.4437,89.3586,89.3756,70189.0
2021-06-09 11:30:00,104.97,105.01,104.91,104.96,39791.0,89.3756,89.4097,89.3245,89.3671,39791.0
2021-06-09 11:40:00,104.95,105.05,104.91,105.03,21245.0,89.3586,89.4437,89.3245,89.4267,21245.0
2021-06-09 11:50:00,105.04,105.12,104.98,105.09,45042.0,89.4352,89.5033,89.3841,89.4778,45042.0
2021-06-09 12:00:00,105.09,105.15,105.08,105.14,35702.0,89.4778,89.5289,89.4693,89.5203,35702.0
2021-06-09 12:10:00,105.14,105.14,105.06,105.07,34590.0,89.5203,89.5203,89.4522,89.4607,34590.0
2021-06-09 12:20:00,105.07,105.09,105.0,105.07,36750.0,89.4607,89.4778,89.4011,89.4607,36750.0
2021-06-09 12:30:00,105.06,105.08,105.01,105.07,19712.0,89.4522,89.4693,89.4097,89.4607,19712.0
2021-06-09 12:40:00,105.07,105.13,105.06,105.1,32066.0,89.4607,89.5118,89.4522,89.4863,32066.0
2021-06-09 12:50:00,105.11,105.12,105.07,105.08,55401.0,89.4948,89.5033,89.4607,89.4693,55401.0
2021-06-09 13:00:00,105.09,105.13,105.04,105.12,31996.0,89.4778,89.5118,89.4352,89.5033,31996.0
2021-06-09 13:10:00,105.11,105.14,105.05,105.13,22297.0,89.4948,89.5203,89.4437,89.5118,22297.0
2021-06-09 13:20:00,105.13,105.2,105.13,105.18,72918.0,89.5118,89.5714,89.5118,89.5544,72918.0
2021-06-09 13:30:00,105.19,105.19,105.05,105.07,41847.0,89.5629,89.5629,89.4437,89.4607,41847.0
2021-06-09 13:40:00,105.07,105.15,105.04,105.15,69674.0,89.4607,89.5289,89.4352,89.5289,69674.0
2021-06-09 13:50:00,105.15,105.17,105.1,105.13,59752.0,89.5289,89.5459,89.4863,89.5118,59752.0
2021-06-09 14:00:00,105.13,105.18,105.11,105.16,47720.0,89.5118,89.5544,89.4948,89.5374,47720.0
2021-06-09 14:10:00,105.16,105.21,105.15,105.15,53672.0,89.5374,89.5799,89.5289,89.5289,53672.0
2021-06-09 14:20:00,105.15,105.15,105.09,105.09,26081.0,89.5289,89.5289,89.4778,89.4778,26081.0
2021-06-09 14:30:00,105.11,105.11,105.01,105.01,109755.0,89.4948,89.4948,89.4097,89.4097,109755.0
2021-06-09 14:40:00,105.02,105.03,104.98,105.0,81870.0,89.4182,89.4267,89.3841,89.4011,81870.0
2021-06-09 14:50:00,105.01,105.1,105.0,105.03,68651.0,89.4097,89.4863,89.4011,89.4267,68651.0
2021-06-09 15:00:00,105.02,105.14,105.02,105.1,88797.0,89.4182,89.5203,89.4182,89.4863,88797.0
2021-06-09 15:10:00,105.1,105.14,105.07,105.08,42388.0,89.4863,89.5203,89.4607,89.4693,42388.0
2021-06-09 15:20:00,105.09,105.12,104.94,104.94,60540.0,89.4778,89.5033,89.3501,89.3501,60540.0
2021-06-09 15:30:00,104.93,105.05,104.9,104.92,79223.0,89.3415,89.4437,89.316,89.333,79223.0
2021-06-09 15:40:00,104.93,104.94,104.82,104.86,141328.0,89.3415,89.3501,89.2479,89.2819,141328.0
2021-06-09 15:50:00,104.84,104.89,104.76,104.78,249454.0,89.2649,89.3075,89.1968,89.2138,249454.0
2021-06-10 09:30:00,104.95,105.03,104.54,105.03,170446.0,89.3586,89.4267,89.0095,89.4267,170446.0
2021-06-10 09:40:00,105.03,105.05,104.78,104.79,111553.0,89.4267,89.4437,89.2138,89.2223,111553.0
2021-06-10 09:50:00,104.78,104.9,104.75,104.83,63168.0,89.2138,89.316,89.1883,89.2564,63168.0
2021-06-10 10:00:00,104.82,105.15,104.76,105.13,60908.0,89.2479,89.5289,89.1968,89.5118,60908.0
2021-06-10 10:10:00,105.13,105.22,105.06,105.14,71736.0,89.5118,89.5885,89.4522,89.5203,71736.0
2021-06-10 10:20:00,105.15,105.17,104.97,105.0,43419.0,89.5289,89.5459,89.3756,89.4011,43419.0
2021-06-10 10:30:00,105.03,105.04,104.9,104.92,42152.0,89.4267,89.4352,89.316,89.333,42152.0
2021-06-10 10:40:00,104.92,104.92,104.7,104.71,45101.0,89.333,89.333,89.1457,89.1542,45101.0
2021-06-10 10:50:00,104.71,104.85,104.68,104.79,57649.0,89.1542,89.2734,89.1287,89.2223,57649.0
2021-06-10 11:00:00,104.8,104.98,104.77,104.95,48856.0,89.2309,89.3841,89.2053,89.3586,48856.0
2021-06-10 11:10:00,104.94,104.98,104.9,104.94,45295.0,89.3501,89.3841,89.316,89.3501,45295.0
2021-06-10 11:20:00,104.92,104.93,104.81,104.88,128141.0,89.333,89.3415,89.2394,89.299,128141.0
2021-06-10 11:30:00,104.89,104.96,104.88,104.93,130327.0,89.3075,89.3671,89.299,89.3415,130327.0
2021-06-10 11:40:00,104.94,105.01,104.91,105.01,84950.0,89.3501,89.4097,89.3245,89.4097,84950.0
2021-06-10 11:50:00,105.02,105.08,105.0,105.03,35738.0,89.4182,89.4693,89.4011,89.4267,35738.0
2021-06-10 12:00:00,105.03,105.05,104.96,104.98,38161.0,89.4267,89.4437,89.3671,89.3841,38161.0
2021-06-10 12:10:00,104.99,105.07,104.92,105.07,41666.0,89.3926,89.4607,89.333,89.4607,41666.0
2021-06-10 12:20:00,105.06,105.12,105.04,105.08,28618.0,89.4522,89.5033,89.4352,89.4693,28618.0
2021-06-10 12:30:00,105.09,105.18,105.08,105.16,29219.0,89.4778,89.5544,89.4693,89.5374,29219.0
2021-06-10 12:40:00,105.16,105.34,105.14,105.34,121723.0,89.5374,89.6906,89.5203,89.6906,121723.0
2021-06-10 12:50:00,105.35,105.38,105.33,105.37,29647.0,89.6992,89.7247,89.6821,89.7162,29647.0
2021-06-10 13:00:00,105.38,105.47,105.38,105.44,53774.0,89.7247,89.8013,89.7247,89.7758,53774.0
2021-06-10 13:10:00,105.44,105.51,105.44,105.49,30587.0,89.7758,89.8354,89.7758,89.8184,30587.0
2021-06-10 13:20:00,105.49,105.51,105.39,105.43,21182.0,89.8184,89.8354,89.7332,89.7673,21182.0
2021-06-10 13:30:00,105.44,105.53,105.4,105.53,30526.0,89.7758,89.8524,89.7417,89.8524,30526.0
2021-06-10 13:40:00,105.53,105.55,105.49,105.53,31475.0,89.8524,89.8694,89.8184,89.8524,31475.0
2021-06-10 13:50:00,105.54,105.57,105.51,105.56,33113.0,89.8609,89.8865,89.8354,89.878,33113.0
2021-06-10 14:00:00,105.56,105.62,105.54,105.61,89825.0,89.878,89.929,89.8609,89.9205,89825.0
2021-06-10 14:10:00,105.6,105.68,105.58,105.67,39646.0,89.912,89.9801,89.895,89.9716,39646.0
2021-06-10 14:20:00,105.67,105.68,105.63,105.64,112637.0,89.9716,89.9801,89.9376,89.9461,112637.0
2021-06-10 14:30:00,105.65,105.75,105.65,105.74,33407.0,89.9546,90.0397,89.9546,90.0312,33407.0
2021-06-10 14:40:00,105.74,105.77,105.63,105.64,45089.0,90.0312,90.0568,89.9376,89.9461,45089.0
2021-06-10 14:50:00,105.64,105.69,105.63,105.64,39046.0,89.9461,89.9886,89.9376,89.9461,39046.0
2021-06-10 15:00:00,105.64,105.65,105.54,105.56,46725.0,89.9461,89.9546,89.8609,89.878,46725.0
2021-06-10 15:10:00,105.56,105.56,105.47,105.48,41874.0,89.878,89.878,89.8013,89.8098,41874.0
2021-06-10 15:20:00,105.48,105.52,105.45,105.5,67605.0,89.8098,89.8439,89.7843,89.8269,67605.0
2021-06-10 15:30:00,105.49,105.54,105.38,105.4,78524.0,89.8184,89.8609,89.7247,89.7417,78524.0
2021-06-10 15:40:00,105.39,105.42,105.33,105.36,100748.0,89.7332,89.7588,89.6821,89.7077,100748.0
2021-06-10 15:50:00,105.37,105.53,105.37,105.48,295116.0,89.7162,89.8524,89.7162,89.8098,295116.0
2021-06-11 09:30:00,105.61,105.63,104.87,105.07,238493.0,89.9205,89.9376,89.2905,89.4607,238493.0
2021-06-11 09:40:00,105.07,105.23,105.02,105.02,94848.0,89.4607,89.597,89.4182,89.4182,94848.0
2021-06-11 09:50:00,105.03,105.14,105.03,105.08,69017.0,89.4267,89.5203,89.4267,89.4693,69017.0
2021-06-11 10:00:00,105.09,105.11,104.85,104.85,107177.0,89.4778,89.4948,89.2734,89.2734,107177.0
2021-06-11 10:10:00,104.85,104.89,104.79,104.83,131374.0,89.2734,89.3075,89.2223,89.2564,131374.0
2021-06-11 10:20:00,104.83,104.86,104.75,104.82,35230.0,89.2564,89.2819,89.1883,89.2479,35230.0
2021-06-11 10:30:00,104.84,104.84,104.74,104.77,47242.0,89.2649,89.2649,89.1798,89.2053,47242.0
2021-06-11 10:40:00,104.77,104.8,104.63,104.67,45224.0,89.2053,89.2309,89.0861,89.1202,45224.0
2021-06-11 10:50:00,104.69,104.77,104.67,104.68,63541.0,89.1372,89.2053,89.1202,89.1287,63541.0
2021-06-11 11:00:00,104.68,104.77,104.62,104.76,53895.0,89.1287,89.2053,89.0776,89.1968,53895.0
2021-06-11 11:10:00,104.76,104.76,104.56,104.61,344025.0,89.1968,89.1968,89.0265,89.0691,344025.0
2021-06-11 11:20:00,104.61,104.63,104.56,104.62,91044.0,89.0691,89.0861,89.0265,89.0776,91044.0
2021-06-11 11:30:00,104.61,104.7,104.6,104.66,57802.0,89.0691,89.1457,89.0606,89.1117,57802.0
2021-06-11 11:40:00,104.65,104.71,104.62,104.68,34293.0,89.1031,89.1542,89.0776,89.1287,34293.0
2021-06-11 11:50:00,104.69,104.79,104.67,104.78,28908.0,89.1372,89.2223,89.1202,89.2138,28908.0
2021-06-11 12:00:00,104.78,104.8,104.7,104.71,42031.0,89.2138,89.2309,89.1457,89.1542,42031.0
2021-06-11 12:10:00,104.72,104.8,104.71,104.8,39727.0,89.1627,89.2309,89.1542,89.2309,39727.0
2021-06-11 12:20:00,104.79,104.79,104.75,104.79,24102.0,89.2223,89.2223,89.1883,89.2223,24102.0
2021-06-11 12:30:00,104.78,104.85,104.78,104.79,38956.0,89.2138,89.2734,89.2138,89.2223,38956.0
2021-06-11 12:40:00,104.8,104.83,104.78,104.8,33464.0,89.2309,89.2564,89.2138,89.2309,33464.0
2021-06-11 12:50:00,104.8,104.89,104.8,104.84,39966.0,89.2309,89.3075,89.2309,89.2649,39966.0
2021-06-11 13:00:00,104.84,104.87,104.83,104.85,30516.0,89.2649,89.2905,89.2564,89.2734,30516.0
2021-06-11 13:10:00,104.84,104.88,104.83,104.85,43218.0,89.2649,89.299,89.2564,89.2734,43218.0
2021-06-11 13:20:00,104.84,104.87,104.83,104.87,21082.0,89.2649,89.2905,89.2564,89.2905,21082.0
2021-06-11 13:30:00,104.87,104.9,104.86,104.89,31232.0,89.2905,89.316,89.2819,89.3075,31232.0
2021-06-11 13:40:00,104.88,104.9,104.86,104.88,51256.0,89.299,89.316,89.2819,89.299,51256.0
2021-06-11 13:50:00,104.87,104.88,104.81,104.86,76254.0,89.2905,89.299,89.2394,89.2819,76254.0
2021-06-11 14:00:00,104.85,104.88,104.85,104.86,64730.0,89.2734,89.299,89.2734,89.2819,64730.0
2021-06-11 14:10:00,104.86,104.86,104.79,104.8,32093.0,89.2819,89.2819,89.2223,89.2309,32093.0
2021-06-11 14:20:00,104.8,104.85,104.78,104.81,47297.0,89.2309,89.2734,89.2138,89.2394,47297.0
2021-06-11 14:30:00,104.82,104.85,104.76,104.78,49655.0,89.2479,89.2734,89.1968,89.2138,49655.0
2021-06-11 14:40:00,104.78,104.79,104.72,104.78,46341.0,89.2138,89.2223,89.1627,89.2138,46341.0
2021-06-11 14:50:00,104.78,104.78,104.68,104.73,61074.0,89.2138,89.2138,89.1287,89.1713,61074.0
2021-06-11 15:00:00,104.72,104.79,104.72,104.77,45130.0,89.1627,89.2223,89.1627,89.2053,45130.0
2021-06-11 15:10:00,104.77,104.85,104.76,104.84,45898.0,89.2053,89.2734,89.1968,89.2649,45898.0
2021-06-11 15:20:00,104.84,104.88,104.81,104.86,40700.0,89.2649,89.299,89.2394,89.2819,40700.0
2021-06-11 15:30:00,104.86,104.86,104.8,104.83,61435.0,89.2819,89.2819,89.2309,89.2564,61435.0
2021-06-11 15:40:00,104.82,104.93,104.76,104.89,92429.0,89.2479,89.3415,89.1968,89.3075,92429.0
2021-06-11 15:50:00,104.9,105.1,104.9,105.1,270082.0,89.316,89.4863,89.316,89.4863,270082.0
2021-06-14 09:30:00,105.12,105.28,105.05,105.15,216606.0,89.5033,89.6396,89.4437,89.5289,216606.0
2021-06-14 09:40:00,105.15,105.23,105.04,105.2,195298.0,89.5289,89.597,89.4352,89.5714,195298.0
2021-06-14 09:50:00,105.2,105.2,105.05,105.12,83007.0,89.5714,89.5714,89.4437,89.5033,83007.0
2021-06-14 10:00:00,105.13,105.13,104.91,105.0,66574.0,89.5118,89.5118,89.3245,89.4011,66574.0
2021-06-14 10:10:00,105.0,105.04,104.98,105.04,42062.0,89.4011,89.4352,89.3841,89.4352,42062.0
2021-06-14 10:20:00,105.05,105.11,104.99,105.02,58030.0,89.4437,89.4948,89.3926,89.4182,58030.0
2021-06-14 10:30:00,105.03,105.06,104.95,105.05,60731.0,89.4267,89.4522,89.3586,89.4437,60731.0
2021-06-14 10:40:00,105.05,105.07,104.97,105.03,48737.0,89.4437,89.4607,89.3756,89.4267,48737.0
2021-06-14 10:50:00,105.03,105.14,105.03,105.14,85189.0,89.4267,89.5203,89.4267,89.5203,85189.0
2021-06-14 11:00:00,105.14,105.2,105.1,105.2,62890.0,89.5203,89.5714,89.4863,89.5714,62890.0
2021-06-14 11:10:00,105.2,105.25,105.17,105.23,50677.0,89.5714,89.614,89.5459,89.597,50677.0
2021-06-14 11:20:00,105.23,105.25,105.13,105.15,80418.0,89.597,89.614,89.5118,89.5289,80418.0
2021-06-14 11:30:00,105.15,105.22,105.12,105.19,73144.0,89.5289,89.5885,89.5033,89.5629,73144.0
2021-06-14 11:40:00,105.19,105.22,105.17,105.19,56014.0,89.5629,89.5885,89.5459,89.5629,56014.0
2021-06-14 11:50:00,105.18,105.23,105.15,105.17,27598.0,89.5544,89.597,89.5289,89.5459,27598.0
2021-06-14 12:00:00,105.18,105.26,105.18,105.22,27977.0,89.5544,89.6225,89.5544,89.5885,27977.0
2021-06-14 12:10:00,105.21,105.26,105.1,105.11,27240.0,89.5799,89.6225,89.4863,89.4948,27240.0
2021-06-14 12:20:00,105.11,105.14,105.05,105.14,24586.0,89.4948,89.5203,89.4437,89.5203,24586.0
2021-06-14 12:30:00,105.13,105.13,105.02,105.11,21525.0,89.5118,89.5118,89.4182,89.4948,21525.0
2021-06-14 12:40:00,105.11,105.18,105.11,105.16,31449.0,89.4948,89.5544,89.4948,89.5374,31449.0
2021-06-14 12:50:00,105.16,105.16,105.09,105.09,36370.0,89.5374,89.5374,89.4778,89.4778,36370.0
2021-06-14 13:00:00,105.08,105.14,105.07,105.12,34644.0,89.4693,89.5203,89.4607,89.5033,34644.0
2021-06-14 13:10:00,105.13,105.23,105.12,105.17,31729.0,89.5118,89.597,89.5033,89.5459,31729.0
2021-06-14 13:20:00,105.16,105.19,105.16,105.18,22891.0,89.5374,89.5629,89.5374,89.5544,22891.0
2021-06-14 13:30:00,105.18,105.21,105.15,105.2,48920.0,89.5544,89.5799,89.5289,89.5714,48920.0
2021-06-14 13:40:00,105.21,105.25,105.2,105.21,30781.0,89.5799,89.614,89.5714,89.5799,30781.0
2021-06-14 13:50:00,105.21,105.23,105.15,105.19,35983.0,89.5799,89.597,89.5289,89.5629,35983.0
2021-06-14 14:00:00,105.19,105.21,105.13,105.13,62316.0,89.5629,89.5799,89.5118,89.5118,62316.0
2021-06-14 14:10:00,105.13,105.14,105.05,105.06,36807.0,89.5118,89.5203,89.4437,89.4522,36807.0
2021-06-14 14:20:00,105.07,105.07,104.95,104.97,53921.0,89.4607,89.4607,89.3586,89.3756,53921.0
2021-06-14 14:30:00,104.97,105.02,104.96,105.0,28988.0,89.3756,89.4182,89.3671,89.4011,28988.0
2021-06-14 14:40:00,105.0,105.05,105.0,105.02,43371.0,89.4011,89.4437,89.4011,89.4182,43371.0
2021-06-14 14:50:00,105.03,105.08,105.01,105.05,45817.0,89.4267,89.4693,89.4097,89.4437,45817.0
2021-06-14 15:00:00,105.06,105.06,104.99,105.02,36037.0,89.4522,89.4522,89.3926,89.4182,36037.0
2021-06-14 15:10:00,105.01,105.02,104.93,104.94,50407.0,89.4097,89.4182,89.3415,89.3501,50407.0
2021-06-14 15:20:00,104.93,104.98,104.93,104.97,64271.0,89.3415,89.3841,89.3415,89.3756,64271.0
2021-06-14 15:30:00,104.98,105.22,104.97,105.19,64384.0,89.3841,89.5885,89.3756,89.5629,64384.0
2021-06-14 15:40:00,105.2,105.32,105.2,105.28,130248.0,89.5714,89.6736,89.5714,89.6396,130248.0
2021-06-14 15:50:00,105.29,105.49,105.27,105.49,406957.0,89.6481,89.8184,89.631,89.8184,406957.0
2021-06-15 09:30:00,105.46,105.49,104.94,104.99,213658.0,89.7928,89.8184,89.3501,89.3926,213658.0
2021-06-15 09:40:00,105.0,105.11,104.91,104.98,144479.0,89.4011,89.4948,89.3245,89.3841,144479.0
2021-06-15 09:50:00,104.98,105.03,104.86,104.89,125731.0,89.3841,89.4267,89.2819,89.3075,125731.0
2021-06-15 10:00:00,104.9,104.93,104.74,104.75,213248.0,89.316,89.3415,89.1798,89.1883,213248.0
2021-06-15 10:10:00,104.75,104.84,104.72,104.82,111547.0,89.1883,89.2649,89.1627,89.2479,111547.0
2021-06-15 10:20:00,104.8,104.84,104.73,104.79,41328.0,89.2309,89.2649,89.1713,89.2223,41328.0
2021-06-15 10:30:00,104.79,104.89,104.78,104.83,162786.0,89.2223,89.3075,89.2138,89.2564,162786.0
2021-06-15 10:40:00,104.82,104.87,104.61,104.61,76227.0,89.2479,89.2905,89.0691,89.0691,76227.0
2021-06-15 10:50:00,104.62,104.79,104.6,104.74,86883.0,89.0776,89.2223,89.0606,89.1798,86883.0
2021-06-15 11:00:00,104.74,104.8,104.68,104.69,56945.0,89.1798,89.2309,89.1287,89.1372,56945.0
2021-06-15 11:10:00,104.7,104.72,104.64,104.7,43591.0,89.1457,89.1627,89.0946,89.1457,43591.0
2021-06-15 11:20:00,104.7,104.77,104.66,104.76,35290.0,89.1457,89.2053,89.1117,89.1968,35290.0
2021-06-15 11:30:00,104.76,104.76,104.6,104.62,56427.0,89.1968,89.1968,89.0606,89.0776,56427.0
2021-06-15 11:40:00,104.59,104.69,104.58,104.6,59825.0,89.0521,89.1372,89.0435,89.0606,59825.0
2021-06-15 11:50:00,104.6,104.62,104.46,104.46,47984.0,89.0606,89.0776,88.9414,88.9414,47984.0
2021-06-15 12:00:00,104.46,104.54,104.46,104.48,72169.0,88.9414,89.0095,88.9414,88.9584,72169.0
2021-06-15 12:10:00,104.49,104.52,104.41,104.44,36787.0,88.9669,88.9925,88.8988,88.9243,36787.0
2021-06-15 12:20:00,104.44,104.58,104.42,104.58,29590.0,88.9243,89.0435,88.9073,89.0435,29590.0
2021-06-15 12:30:00,104.57,104.61,104.53,104.55,24404.0,89.035,89.0691,89.001,89.018,24404.0
2021-06-15 12:40:00,104.54,104.57,104.49,104.54,71089.0,89.0095,89.035,88.9669,89.0095,71089.0
2021-06-15 12:50:00,104.55,104.57,104.53,104.56,49211.0,89.018,89.035,89.001,89.0265,49211.0
2021-06-15 13:00:00,104.55,104.6,104.51,104.56,36017.0,89.018,89.0606,88.9839,89.0265,36017.0
2021-06-15 13:10:00,104.56,104.62,104.53,104.61,32930.0,89.0265,89.0776,89.001,89.0691,32930.0
2021-06-15 13:20:00,104.59,104.63,104.58,104.61,20848.0,89.0521,89.0861,89.0435,89.0691,20848.0
2021-06-15 13:30:00,104.61,104.64,104.58,104.63,23394.0,89.0691,89.0946,89.0435,89.0861,23394.0
2021-06-15 13:40:00,104.63,104.64,104.58,104.63,22160.0,89.0861,89.0946,89.0435,89.0861,22160.0
2021-06-15 13:50:00,104.62,104.67,104.61,104.63,59183.0,89.0776,89.1202,89.0691,89.0861,59183.0
2021-06-15 14:00:00,104.63,104.81,104.63,104.79,39172.0,89.0861,89.2394,89.0861,89.2223,39172.0
2021-06-15 14:10:00,104.78,104.78,104.68,104.72,44205.0,89.2138,89.2138,89.1287,89.1627,44205.0
2021-06-15 14:20:00,104.72,104.75,104.69,104.7,40789.0,89.1627,89.1883,89.1372,89.1457,40789.0
2021-06-15 14:30:00,104.7,104.73,104.66,104.73,62118.0,89.1457,89.1713,89.1117,89.1713,62118.0
2021-06-15 14:40:00,104.73,104.81,104.71,104.78,34612.0,89.1713,89.2394,89.1542,89.2138,34612.0
2021-06-15 14:50:00,104.78,104.85,104.74,104.81,45026.0,89.2138,89.2734,89.1798,89.2394,45026.0
2021-06-15 15:00:00,104.8,104.81,104.7,104.73,152927.0,89.2309,89.2394,89.1457,89.1713,152927.0
2021-06-15 15:10:00,104.73,104.76,104.7,104.7,48970.0,89.1713,89.1968,89.1457,89.1457,48970.0
2021-06-15 15:20:00,104.71,104.72,104.52,104.53,53499.0,89.1542,89.1627,88.9925,89.001,53499.0
2021-06-15 15:30:00,104.53,104.53,104.43,104.47,95216.0,89.001,89.001,88.9158,88.9499,95216.0
2021-06-15 15:40:00,104.47,104.57,104.46,104.56,122249.0,88.9499,89.035,88.9414,89.0265,122249.0
2021-06-15 15:50:00,104.56,104.56,104.36,104.38,442263.0,89.0265,89.0265,88.8562,88.8733,442263.0
2021-06-16 09:30:00,104.58,104.83,104.46,104.65,170323.0,89.0435,89.2564,88.9414,89.1031,170323.0
2021-06-16 09:40:00,104.65,104.69,104.44,104.48,116526.0,89.1031,89.1372,88.9243,88.9584,116526.0
2021-06-16 09:50:00,104.47,104.49,104.29,104.35,60803.0,88.9499,88.9669,88.7966,88.8477,60803.0
2021-06-16 10:00:00,104.38,104.48,104.36,104.45,43517.0,88.8733,88.9584,88.8562,88.9329,43517.0
2021-06-16 10:10:00,104.45,104.51,104.42,104.47,61128.0,88.9329,88.9839,88.9073,88.9499,61128.0
2021-06-16 10:20:00,104.47,104.59,104.42,104.58,37532.0,88.9499,89.0521,88.9073,89.0435,37532.0
2021-06-16 10:30:00,104.58,104.6,104.46,104.47,40270.0,89.0435,89.0606,88.9414,88.9499,40270.0
2021-06-16 10:40:00,104.48,104.55,104.46,104.47,36941.0,88.9584,89.018,88.9414,88.9499,36941.0
2021-06-16 10:50:00,104.47,104.63,104.46,104.62,38129.0,88.9499,89.0861,88.9414,89.0776,38129.0
2021-06-16 11:00:00,104.62,104.72,104.59,104.68,48114.0,89.0776,89.1627,89.0521,89.1287,48114.0
2021-06-16 11:10:00,104.68,104.79,104.61,104.79,105892.0,89.1287,89.2223,89.0691,89.2223,105892.0
2021-06-16 11:20:00,104.78,104.84,104.72,104.81,51954.0,89.2138,89.2649,89.1627,89.2394,51954.0
2021-06-16 11:30:00,104.8,104.88,104.76,104.87,58408.0,89.2309,89.299,89.1968,89.2905,58408.0
2021-06-16 11:40:00,104.88,104.98,104.88,104.95,68410.0,89.299,89.3841,89.299,89.3586,68410.0
2021-06-16 11:50:00,104.95,105.0,104.9,104.9,56750.0,89.3586,89.4011,89.316,89.316,56750.0
2021-06-16 12:00:00,104.91,105.05,104.91,104.98,93372.0,89.3245,89.4437,89.3245,89.3841,93372.0
2021-06-16 12:10:00,104.98,104.99,104.85,104.87,51392.0,89.3841,89.3926,89.2734,89.2905,51392.0
2021-06-16 12:20:00,104.87,104.87,104.75,104.77,41656.0,89.2905,89.2905,89.1883,89.2053,41656.0
2021-06-16 12:30:00,104.77,104.86,104.71,104.72,44275.0,89.2053,89.2819,89.1542,89.1627,44275.0
2021-06-16 12:40:00,104.73,104.8,104.72,104.73,50968.0,89.1713,89.2309,89.1627,89.1713,50968.0
2021-06-16 12:50:00,104.74,104.74,104.68,104.72,22935.0,89.1798,89.1798,89.1287,89.1627,22935.0
2021-06-16 13:00:00,104.71,104.71,104.65,104.7,30648.0,89.1542,89.1542,89.1031,89.1457,30648.0
2021-06-16 13:10:00,104.7,104.78,104.66,104.71,40417.0,89.1457,89.2138,89.1117,89.1542,40417.0
2021-06-16 13:20:00,104.71,104.73,104.65,104.65,25461.0,89.1542,89.1713,89.1031,89.1031,25461.0
2021-06-16 13:30:00,104.66,104.7,104.63,104.68,33871.0,89.1117,89.1457,89.0861,89.1287,33871.0
2021-06-16 13:40:00,104.68,104.7,104.55,104.56,35652.0,89.1287,89.1457,89.018,89.0265,35652.0
2021-06-16 13:50:00,104.56,104.67,104.49,104.63,54826.0,89.0265,89.1202,88.9669,89.0861,54826.0
2021-06-16 14:00:00,104.62,104.62,103.83,104.14,204067.0,89.0776,89.0776,88.405,88.6689,204067.0
2021-06-16 14:10:00,104.15,104.24,103.75,103.79,92187.0,88.6774,88.7541,88.3368,88.3709,92187.0
2021-06-16 14:20:00,103.79,104.05,103.73,103.98,93492.0,88.3709,88.5923,88.3198,88.5327,93492.0
2021-06-16 14:30:00,103.98,104.08,103.8,103.83,129694.0,88.5327,88.6178,88.3794,88.405,129694.0
2021-06-16 14:40:00,103.84,103.85,103.49,103.62,218976.0,88.4135,88.422,88.1155,88.2262,218976.0
2021-06-16 14:50:00,103.62,103.91,103.59,103.87,83635.0,88.2262,88.4731,88.2006,88.439,83635.0
2021-06-16 15:00:00,103.86,103.97,103.82,103.96,91032.0,88.4305,88.5242,88.3964,88.5157,91032.0
2021-06-16 15:10:00,103.96,104.12,103.95,104.11,80526.0,88.5157,88.6519,88.5071,88.6434,80526.0
2021-06-16 15:20:00,104.11,104.29,104.07,104.07,133586.0,88.6434,88.7966,88.6093,88.6093,133586.0
2021-06-16 15:30:00,104.08,104.12,103.86,104.02,114177.0,88.6178,88.6519,88.4305,88.5667,114177.0
2021-06-16 15:40:00,104.01,104.15,103.75,103.76,164541.0,88.5582,88.6774,88.3368,88.3454,164541.0
2021-06-16 15:50:00,103.75,103.75,103.51,103.55,476643.0,88.3368,88.3368,88.1325,88.1666,476643.0
2021-06-17 09:30:00,103.31,103.71,103.21,103.54,151577.0,87.9622,88.3028,87.8771,88.158,151577.0
2021-06-17 09:40:00,103.55,103.57,103.21,103.23,118344.0,88.1666,88.1836,87.8771,87.8941,118344.0
2021-06-17 09:50:00,103.21,103.4,103.19,103.35,95136.0,87.8771,88.0388,87.86,87.9963,95136.0
2021-06-17 10:00:00,103.35,103.36,102.98,103.01,115984.0,87.9963,88.0048,87.6812,87.7068,115984.0
2021-06-17 10:10:00,102.99,103.16,102.95,103.15,75514.0,87.6898,87.8345,87.6557,87.826,75514.0
2021-06-17 10:20:00,103.14,103.19,103.06,103.07,51859.0,87.8175,87.86,87.7494,87.7579,51859.0
2021-06-17 10:30:00,103.08,103.45,103.07,103.38,78773.0,87.7664,88.0814,87.7579,88.0218,78773.0
2021-06-17 10:40:00,103.39,103.46,103.31,103.37,55551.0,88.0303,88.0899,87.9622,88.0133,55551.0
2021-06-17 10:50:00,103.36,103.53,103.31,103.53,57361.0,88.0048,88.1495,87.9622,88.1495,57361.0
2021-06-17 11:00:00,103.52,103.52,103.34,103.4,84004.0,88.141,88.141,87.9878,88.0388,84004.0
2021-06-17 11:10:00,103.38,103.5,103.34,103.45,68733.0,88.0218,88.124,87.9878,88.0814,68733.0
2021-06-17 11:20:00,103.44,103.45,103.3,103.38,52564.0,88.0729,88.0814,87.9537,88.0218,52564.0
2021-06-17 11:30:00,103.37,103.43,103.3,103.4,50162.0,88.0133,88.0644,87.9537,88.0388,50162.0
2021-06-17 11:40:00,103.4,103.47,103.31,103.44,47558.0,88.0388,88.0984,87.9622,88.0729,47558.0
2021-06-17 11:50:00,103.43,103.48,103.22,103.23,126078.0,88.0644,88.107,87.8856,87.8941,126078.0
2021-06-17 12:00:00,103.21,103.29,103.17,103.26,65842.0,87.8771,87.9452,87.843,87.9196,65842.0
2021-06-17 12:10:00,103.27,103.28,103.1,103.11,69365.0,87.9282,87.9367,87.7834,87.7919,69365.0
2021-06-17 12:20:00,103.1,103.1,102.88,102.92,69010.0,87.7834,87.7834,87.5961,87.6302,69010.0
2021-06-17 12:30:00,102.9,103.04,102.86,102.97,42539.0,87.6131,87.7323,87.5791,87.6727,42539.0
2021-06-17 12:40:00,102.99,103.08,102.99,103.04,71950.0,87.6898,87.7664,87.6898,87.7323,71950.0
2021-06-17 12:50:00,103.03,103.18,102.99,103.17,99629.0,87.7238,87.8515,87.6898,87.843,99629.0
2021-06-17 13:00:00,103.16,103.35,103.14,103.33,82376.0,87.8345,87.9963,87.8175,87.9792,82376.0
2021-06-17 13:10:00,103.33,103.34,103.25,103.28,102921.0,87.9792,87.9878,87.9111,87.9367,102921.0
2021-06-17 13:20:00,103.28,103.46,103.27,103.39,272854.0,87.9367,88.0899,87.9282,88.0303,272854.0
2021-06-17 13:30:00,103.39,103.4,103.27,103.29,70550.0,88.0303,88.0388,87.9282,87.9452,70550.0
2021-06-17 13:40:00,103.29,103.3,103.13,103.14,49537.0,87.9452,87.9537,87.809,87.8175,49537.0
2021-06-17 13:50:00,103.14,103.14,103.0,103.0,69628.0,87.8175,87.8175,87.6983,87.6983,69628.0
2021-06-17 14:00:00,103.01,103.04,102.96,102.97,32094.0,87.7068,87.7323,87.6642,87.6727,32094.0
2021-06-17 14:10:00,102.99,103.19,102.99,103.17,24087.0,87.6898,87.86,87.6898,87.843,24087.0
2021-06-17 14:20:00,103.17,103.23,103.11,103.21,45423.0,87.843,87.8941,87.7919,87.8771,45423.0
2021-06-17 14:30:00,103.21,103.23,103.13,103.2,32305.0,87.8771,87.8941,87.809,87.8686,32305.0
2021-06-17 14:40:00,103.21,103.31,103.21,103.24,106786.0,87.8771,87.9622,87.8771,87.9026,106786.0
2021-06-17 14:50:00,103.23,103.33,103.2,103.3,60164.0,87.8941,87.9792,87.8686,87.9537,60164.0
2021-06-17 15:00:00,103.3,103.34,103.22,103.27,75865.0,87.9537,87.9878,87.8856,87.9282,75865.0
2021-06-17 15:10:00,103.28,103.55,103.26,103.52,258046.0,87.9367,88.1666,87.9196,88.141,258046.0
2021-06-17 15:20:00,103.52,103.54,103.4,103.45,158232.0,88.141,88.158,88.0388,88.0814,158232.0
2021-06-17 15:30:00,103.45,103.56,103.43,103.55,176130.0,88.0814,88.1751,88.0644,88.1666,176130.0
2021-06-17 15:40:00,103.55,103.63,103.53,103.57,277835.0,88.1666,88.2347,88.1495,88.1836,277835.0
2021-06-17 15:50:00,103.57,103.69,103.52,103.55,548026.0,88.1836,88.2858,88.141,88.1666,548026.0
2021-06-18 09:30:00,103.0,103.22,102.72,103.21,195085.0,87.6983,87.8856,87.4599,87.8771,195085.0
2021-06-18 09:40:00,103.2,103.47,103.1,103.37,117295.0,87.8686,88.0984,87.7834,88.0133,117295.0
2021-06-18 09:50:00,103.37,103.38,102.95,103.07,227604.0,88.0133,88.0218,87.6557,87.7579,227604.0
2021-06-18 10:00:00,103.06,103.33,102.92,103.08,131675.0,87.7494,87.9792,87.6302,87.7664,131675.0
2021-06-18 10:10:00,103.09,103.15,102.83,102.86,204214.0,87.7749,87.826,87.5535,87.5791,204214.0
2021-06-18 10:20:00,102.86,102.87,102.61,102.73,78884.0,87.5791,87.5876,87.3662,87.4684,78884.0
2021-06-18 10:30:00,102.72,102.95,102.58,102.94,59177.0,87.4599,87.6557,87.3407,87.6472,59177.0
2021-06-18 10:40:00,102.93,102.93,102.58,102.67,143850.0,87.6387,87.6387,87.3407,87.4173,143850.0
2021-06-18 10:50:00,102.68,102.72,102.47,102.7,57665.0,87.4258,87.4599,87.247,87.4428,57665.0
2021-06-18 11:00:00,102.71,102.77,102.62,102.68,44680.0,87.4514,87.5024,87.3747,87.4258,44680.0
2021-06-18 11:10:00,102.68,102.79,102.62,102.76,80014.0,87.4258,87.5195,87.3747,87.4939,80014.0
2021-06-18 11:20:00,102.75,102.84,102.69,102.73,55134.0,87.4854,87.562,87.4343,87.4684,55134.0
2021-06-18 11:30:00,102.73,102.87,102.66,102.81,41016.0,87.4684,87.5876,87.4088,87.5365,41016.0
2021-06-18 11:40:00,102.81,102.91,102.78,102.91,50775.0,87.5365,87.6216,87.511,87.6216,50775.0
2021-06-18 11:50:00,102.91,103.05,102.91,103.05,41350.0,87.6216,87.7408,87.6216,87.7408,41350.0
2021-06-18 12:00:00,103.04,103.21,102.93,103.2,46491.0,87.7323,87.8771,87.6387,87.8686,46491.0
2021-06-18 12:10:00,103.2,103.2,103.03,103.1,54771.0,87.8686,87.8686,87.7238,87.7834,54771.0
2021-06-18 12:20:00,103.09,103.1,103.03,103.08,39856.0,87.7749,87.7834,87.7238,87.7664,39856.0
2021-06-18 12:30:00,103.07,103.09,103.01,103.04,40626.0,87.7579,87.7749,87.7068,87.7323,40626.0
2021-06-18 12:40:00,103.05,103.06,102.9,102.92,47292.0,87.7408,87.7494,87.6131,87.6302,47292.0
2021-06-18 12:50:00,102.92,102.94,102.86,102.92,36153.0,87.6302,87.6472,87.5791,87.6302,36153.0
2021-06-18 13:00:00,102.91,102.93,102.86,102.92,42240.0,87.6216,87.6387,87.5791,87.6302,42240.0
2021-06-18 13:10:00,102.91,102.95,102.8,102.81,65347.0,87.6216,87.6557,87.528,87.5365,65347.0
2021-06-18 13:20:00,102.8,102.81,102.65,102.66,79893.0,87.528,87.5365,87.4003,87.4088,79893.0
2021-06-18 13:30:00,102.66,102.77,102.65,102.65,46934.0,87.4088,87.5024,87.4003,87.4003,46934.0
2021-06-18 13:40:00,102.66,102.66,102.49,102.5,57051.0,87.4088,87.4088,87.264,87.2725,57051.0
2021-06-18 13:50:00,102.5,102.56,102.45,102.56,71240.0,87.2725,87.3236,87.23,87.3236,71240.0
2021-06-18 14:00:00,102.55,102.7,102.49,102.55,56552.0,87.3151,87.4428,87.264,87.3151,56552.0
2021-06-18 14:10:00,102.54,102.62,102.53,102.62,63178.0,87.3066,87.3747,87.2981,87.3747,63178.0
2021-06-18 14:20:00,102.62,102.66,102.52,102.56,66814.0,87.3747,87.4088,87.2896,87.3236,66814.0
2021-06-18 14:30:00,102.56,102.56,102.4,102.46,102568.0,87.3236,87.3236,87.1874,87.2385,102568.0
2021-06-18 14:40:00,102.46,102.48,102.36,102.38,65721.0,87.2385,87.2555,87.1533,87.1704,65721.0
2021-06-18 14:50:00,102.37,102.43,102.21,102.28,57515.0,87.1619,87.2129,87.0256,87.0852,57515.0
2021-06-18 15:00:00,102.29,102.44,102.22,102.3,83088.0,87.0937,87.2215,87.0341,87.1023,83088.0
2021-06-18 15:10:00,102.29,102.56,102.27,102.53,88132.0,87.0937,87.3236,87.0767,87.2981,88132.0
2021-06-18 15:20:00,102.53,102.63,102.48,102.49,137126.0,87.2981,87.3832,87.2555,87.264,137126.0
2021-06-18 15:30:00,102.49,102.51,102.26,102.42,192022.0,87.264,87.2811,87.0682,87.2044,192022.0
2021-06-18 15:40:00,102.42,102.52,102.28,102.28,268675.0,87.2044,87.2896,87.0852,87.0852,268675.0
2021-06-18 15:50:00,102.28,102.31,101.79,101.79,816026.0,87.0852,87.1108,86.668,86.668,816026.0
2021-06-21 09:30:00,102.3,102.43,101.8,102.15,226101.0,87.1023,87.2129,86.6765,86.9745,226101.0
2021-06-21 09:40:00,102.13,102.45,102.1,102.24,106568.0,86.9575,87.23,86.932,87.0512,106568.0
2021-06-21 09:50:00,102.24,102.61,102.2,102.6,129836.0,87.0512,87.3662,87.0171,87.3577,129836.0
2021-06-21 10:00:00,102.61,102.95,102.58,102.78,100277.0,87.3662,87.6557,87.3407,87.511,100277.0
2021-06-21 10:10:00,102.77,103.03,102.75,102.89,91903.0,87.5024,87.7238,87.4854,87.6046,91903.0
2021-06-21 10:20:00,102.87,103.17,102.87,103.14,52853.0,87.5876,87.843,87.5876,87.8175,52853.0
2021-06-21 10:30:00,103.13,103.21,103.07,103.15,56810.0,87.809,87.8771,87.7579,87.826,56810.0
2021-06-21 10:40:00,103.16,103.26,103.13,103.19,50046.0,87.8345,87.9196,87.809,87.86,50046.0
2021-06-21 10:50:00,103.19,103.37,103.18,103.29,82800.0,87.86,88.0133,87.8515,87.9452,82800.0
2021-06-21 11:00:00,103.3,103.31,103.14,103.22,47694.0,87.9537,87.9622,87.8175,87.8856,47694.0
2021-06-21 11:10:00,103.2,103.42,103.2,103.4,33655.0,87.8686,88.0559,87.8686,88.0388,33655.0
2021-06-21 11:20:00,103.42,103.53,103.4,103.42,41191.0,88.0559,88.1495,88.0388,88.0559,41191.0
2021-06-21 11:30:00,103.43,103.51,103.4,103.45,47662.0,88.0644,88.1325,88.0388,88.0814,47662.0
2021-06-21 11:40:00,103.46,103.64,103.45,103.64,49262.0,88.0899,88.2432,88.0814,88.2432,49262.0
2021-06-21 11:50:00,103.64,103.69,103.59,103.64,53198.0,88.2432,88.2858,88.2006,88.2432,53198.0
2021-06-21 12:00:00,103.65,103.67,103.59,103.59,50958.0,88.2517,88.2687,88.2006,88.2006,50958.0
2021-06-21 12:10:00,103.58,103.61,103.54,103.58,30544.0,88.1921,88.2176,88.158,88.1921,30544.0
2021-06-21 12:20:00,103.58,103.68,103.56,103.67,25405.0,88.1921,88.2772,88.1751,88.2687,25405.0
2021-06-21 12:30:00,103.68,103.71,103.58,103.71,30239.0,88.2772,88.3028,88.1921,88.3028,30239.0
2021-06-21 12:40:00,103.71,103.86,103.71,103.75,72845.0,88.3028,88.4305,88.3028,88.3368,72845.0
2021-06-21 12:50:00,103.75,103.79,103.67,103.67,23878.0,88.3368,88.3709,88.2687,88.2687,23878.0
2021-06-21 13:00:00,103.67,103.75,103.63,103.73,18286.0,88.2687,88.3368,88.2347,88.3198,18286.0
2021-06-21 13:10:00,103.76,103.77,103.62,103.63,25679.0,88.3454,88.3539,88.2262,88.2347,25679.0
2021-06-21 13:20:00,103.6,103.6,103.5,103.57,19584.0,88.2091,88.2091,88.124,88.1836,19584.0
2021-06-21 13:30:00,103.6,103.7,103.6,103.69,86502.0,88.2091,88.2943,88.2091,88.2858,86502.0
2021-06-21 13:40:00,103.69,103.81,103.69,103.8,59540.0,88.2858,88.3879,88.2858,88.3794,59540.0
2021-06-21 13:50:00,103.78,103.83,103.76,103.79,31877.0,88.3624,88.405,88.3454,88.3709,31877.0
2021-06-21 14:00:00,103.8,103.89,103.79,103.88,51647.0,88.3794,88.456,88.3709,88.4475,51647.0
2021-06-21 14:10:00,103.88,103.88,103.81,103.85,32802.0,88.4475,88.4475,88.3879,88.422,32802.0
2021-06-21 14:20:00,103.85,103.92,103.83,103.91,16257.0,88.422,88.4816,88.405,88.4731,16257.0
2021-06-21 14:30:00,103.9,104.02,103.87,103.98,46080.0,88.4646,88.5667,88.439,88.5327,46080.0
2021-06-21 14:40:00,103.99,104.05,103.97,104.03,49680.0,88.5412,88.5923,88.5242,88.5753,49680.0
2021-06-21 14:50:00,104.03,104.14,104.02,104.09,69184.0,88.5753,88.6689,88.5667,88.6263,69184.0
2021-06-21 15:00:00,104.09,104.21,104.07,104.2,62648.0,88.6263,88.7285,88.6093,88.72,62648.0
2021-06-21 15:10:00,104.19,104.21,104.01,104.02,91998.0,88.7115,88.7285,88.5582,88.5667,91998.0
2021-06-21 15:20:00,104.02,104.02,103.84,103.95,64297.0,88.5667,88.5667,88.4135,88.5071,64297.0
2021-06-21 15:30:00,103.95,104.11,103.88,104.07,92313.0,88.5071,88.6434,88.4475,88.6093,92313.0
2021-06-21 15:40:00,104.07,104.1,103.87,103.97,126284.0,88.6093,88.6349,88.439,88.5242,126284.0
2021-06-21 15:50:00,103.97,104.01,103.85,103.9,323742.0,88.5242,88.5582,88.422,88.4646,323742.0
2021-06-22 09:30:00,103.89,104.01,103.61,103.74,149852.0,88.456,88.5582,88.2176,88.3283,149852.0
2021-06-22 09:40:00,103.74,103.79,103.63,103.68,91529.0,88.3283,88.3709,88.2347,88.2772,91529.0
2021-06-22 09:50:00,103.69,103.72,103.43,103.47,52056.0,88.2858,88.3113,88.0644,88.0984,52056.0
2021-06-22 10:00:00,103.47,103.64,103.34,103.59,82884.0,88.0984,88.2432,87.9878,88.2006,82884.0
2021-06-22 10:10:00,103.59,103.6,103.37,103.55,64302.0,88.2006,88.2091,88.0133,88.1666,64302.0
2021-06-22 10:20:00,103.54,103.63,103.51,103.6,52344.0,88.158,88.2347,88.1325,88.2091,52344.0
2021-06-22 10:30:00,103.61,103.64,103.51,103.63,55974.0,88.2176,88.2432,88.1325,88.2347,55974.0
2021-06-22 10:40:00,103.61,103.7,103.59,103.62,38697.0,88.2176,88.2943,88.2006,88.2262,38697.0
2021-06-22 10:50:00,103.62,103.68,103.61,103.62,28216.0,88.2262,88.2772,88.2176,88.2262,28216.0
2021-06-22 11:00:00,103.62,103.66,103.49,103.61,28762.0,88.2262,88.2602,88.1155,88.2176,28762.0
2021-06-22 11:10:00,103.63,103.82,103.62,103.72,44646.0,88.2347,88.3964,88.2262,88.3113,44646.0
2021-06-22 11:20:00,103.71,103.73,103.57,103.57,74393.0,88.3028,88.3198,88.1836,88.1836,74393.0
2021-06-22 11:30:00,103.57,103.6,103.45,103.49,58375.0,88.1836,88.2091,88.0814,88.1155,58375.0
2021-06-22 11:40:00,103.49,103.59,103.47,103.56,25669.0,88.1155,88.2006,88.0984,88.1751,25669.0
2021-06-22 11:50:00,103.55,103.56,103.35,103.35,36436.0,88.1666,88.1751,87.9963,87.9963,36436.0
2021-06-22 12:00:00,103.35,103.38,103.28,103.3,28624.0,87.9963,88.0218,87.9367,87.9537,28624.0
2021-06-22 12:10:00,103.29,103.4,103.28,103.39,12783.0,87.9452,88.0388,87.9367,88.0303,12783.0
2021-06-22 12:20:00,103.38,103.46,103.37,103.44,32634.0,88.0218,88.0899,88.0133,88.0729,32634.0
2021-06-22 12:30:00,103.43,103.44,103.29,103.34,71494.0,88.0644,88.0729,87.9452,87.9878,71494.0
2021-06-22 12:40:00,103.32,103.42,103.31,103.41,54188.0,87.9707,88.0559,87.9622,88.0474,54188.0
2021-06-22 12:50:00,103.41,103.45,103.39,103.43,25641.0,88.0474,88.0814,88.0303,88.0644,25641.0
2021-06-22 13:00:00,103.42,103.57,103.41,103.56,8879.0,88.0559,88.1836,88.0474,88.1751,8879.0
2021-06-22 13:10:00,103.56,103.69,103.56,103.61,50525.0,88.1751,88.2858,88.1751,88.2176,50525.0
2021-06-22 13:20:00,103.6,103.7,103.6,103.69,21571.0,88.2091,88.2943,88.2091,88.2858,21571.0
2021-06-22 13:30:00,103.68,103.69,103.62,103.62,13198.0,88.2772,88.2858,88.2262,88.2262,13198.0
2021-06-22 13:40:00,103.62,103.77,103.62,103.77,33013.0,88.2262,88.3539,88.2262,88.3539,33013.0
2021-06-22 13:50:00,103.76,103.77,103.67,103.7,14357.0,88.3454,88.3539,88.2687,88.2943,14357.0
2021-06-22 14:00:00,103.69,103.69,103.54,103.61,49834.0,88.2858,88.2858,88.158,88.2176,49834.0
2021-06-22 14:10:00,103.59,103.72,103.59,103.69,14860.0,88.2006,88.3113,88.2006,88.2858,14860.0
2021-06-22 14:20:00,103.69,103.8,103.65,103.72,59231.0,88.2858,88.3794,88.2517,88.3113,59231.0
2021-06-22 14:30:00,103.73,103.84,103.71,103.83,52937.0,88.3198,88.4135,88.3028,88.405,52937.0
2021-06-22 14:40:00,103.83,103.83,103.7,103.72,29494.0,88.405,88.405,88.2943,88.3113,29494.0
2021-06-22 14:50:00,103.72,103.78,103.67,103.71,88064.0,88.3113,88.3624,88.2687,88.3028,88064.0
2021-06-22 15:00:00,103.71,103.8,103.71,103.76,108923.0,88.3028,88.3794,88.3028,88.3454,108923.0
2021-06-22 15:10:00,103.75,103.82,103.61,103.68,113672.0,88.3368,88.3964,88.2176,88.2772,113672.0
2021-06-22 15:20:00,103.68,103.81,103.67,103.8,67628.0,88.2772,88.3879,88.2687,88.3794,67628.0
2021-06-22 15:30:00,103.81,103.85,103.72,103.73,53660.0,88.3879,88.422,88.3113,88.3198,53660.0
2021-06-22 15:40:00,103.73,103.77,103.57,103.57,95186.0,88.3198,88.3539,88.1836,88.1836,95186.0
2021-06-22 15:50:00,103.57,103.57,103.35,103.35,341163.0,88.1836,88.1836,87.9963,87.9963,341163.0
2021-06-23 09:30:00,103.39,103.42,103.08,103.36,249124.0,88.0303,88.0559,87.7664,88.0048,249124.0
2021-06-23 09:40:00,103.36,103.48,103.29,103.39,45548.0,88.0048,88.107,87.9452,88.0303,45548.0
2021-06-23 09:50:00,103.38,103.49,103.31,103.49,72562.0,88.0218,88.1155,87.9622,88.1155,72562.0
2021-06-23 10:00:00,103.5,103.66,103.46,103.57,51279.0,88.124,88.2602,88.0899,88.1836,51279.0
2021-06-23 10:10:00,103.55,103.6,103.47,103.49,50596.0,88.1666,88.2091,88.0984,88.1155,50596.0
2021-06-23 10:20:00,103.48,103.51,103.32,103.35,65768.0,88.107,88.1325,87.9707,87.9963,65768.0
2021-06-23 10:30:00,103.35,103.49,103.29,103.48,61413.0,87.9963,88.1155,87.9452,88.107,61413.0
2021-06-23 10:40:00,103.47,103.63,103.47,103.62,29853.0,88.0984,88.2347,88.0984,88.2262,29853.0
2021-06-23 10:50:00,103.62,103.73,103.57,103.72,84100.0,88.2262,88.3198,88.1836,88.3113,84100.0
2021-06-23 11:00:00,103.71,103.75,103.58,103.59,72768.0,88.3028,88.3368,88.1921,88.2006,72768.0
2021-06-23 11:10:00,103.59,103.67,103.54,103.59,69990.0,88.2006,88.2687,88.158,88.2006,69990.0
2021-06-23 11:20:00,103.59,103.73,103.56,103.67,41679.0,88.2006,88.3198,88.1751,88.2687,41679.0
2021-06-23 11:30:00,103.68,103.7,103.55,103.61,55271.0,88.2772,88.2943,88.1666,88.2176,55271.0
2021-06-23 11:40:00,103.59,103.62,103.55,103.55,49077.0,88.2006,88.2262,88.1666,88.1666,49077.0
2021-06-23 11:50:00,103.54,103.55,103.39,103.46,32213.0,88.158,88.1666,88.0303,88.0899,32213.0
2021-06-23 12:00:00,103.46,103.46,103.36,103.4,20845.0,88.0899,88.0899,88.0048,88.0388,20845.0
2021-06-23 12:10:00,103.4,103.48,103.39,103.47,13179.0,88.0388,88.107,88.0303,88.0984,13179.0
2021-06-23 12:20:00,103.47,103.56,103.47,103.54,97631.0,88.0984,88.1751,88.0984,88.158,97631.0
2021-06-23 12:30:00,103.53,103.62,103.51,103.56,23759.0,88.1495,88.2262,88.1325,88.1751,23759.0
2021-06-23 12:40:00,103.56,103.66,103.53,103.62,32083.0,88.1751,88.2602,88.1495,88.2262,32083.0
2021-06-23 12:50:00,103.63,103.65,103.59,103.61,16633.0,88.2347,88.2517,88.2006,88.2176,16633.0
2021-06-23 13:00:00,103.59,103.6,103.24,103.32,90549.0,88.2006,88.2091,87.9026,87.9707,90549.0
2021-06-23 13:10:00,103.33,103.43,103.33,103.38,55483.0,87.9792,88.0644,87.9792,88.0218,55483.0
2021-06-23 13:20:00,103.38,103.45,103.35,103.44,27053.0,88.0218,88.0814,87.9963,88.0729,27053.0
2021-06-23 13:30:00,103.42,103.43,103.31,103.31,37498.0,88.0559,88.0644,87.9622,87.9622,37498.0
2021-06-23 13:40:00,103.32,103.34,103.28,103.32,34068.0,87.9707,87.9878,87.9367,87.9707,34068.0
2021-06-23 13:50:00,103.32,103.32,103.22,103.23,34617.0,87.9707,87.9707,87.8856,87.8941,34617.0
2021-06-23 14:00:00,103.23,103.28,103.2,103.27,40786.0,87.8941,87.9367,87.8686,87.9282,40786.0
2021-06-23 14:10:00,103.3,103.42,103.28,103.3,110451.0,87.9537,88.0559,87.9367,87.9537,110451.0
2021-06-23 14:20:00,103.3,103.32,103.26,103.32,16214.0,87.9537,87.9707,87.9196,87.9707,16214.0
2021-06-23 14:30:00,103.31,103.33,103.27,103.28,32946.0,87.9622,87.9792,87.9282,87.9367,32946.0
2021-06-23 14:40:00,103.3,103.3,103.19,103.23,41639.0,87.9537,87.9537,87.86,87.8941,41639.0
2021-06-23 14:50:00,103.23,103.25,103.18,103.23,66211.0,87.8941,87.9111,87.8515,87.8941,66211.0
2021-06-23 15:00:00,103.23,103.24,103.16,103.18,127446.0,87.8941,87.9026,87.8345,87.8515,127446.0
2021-06-23 15:10:00,103.18,103.19,103.11,103.15,180783.0,87.8515,87.86,87.7919,87.826,180783.0
2021-06-23 15:20:00,103.16,103.41,103.15,103.36,101953.0,87.8345,88.0474,87.826,88.0048,101953.0
2021-06-23 15:30:00,103.36,103.51,103.35,103.49,70504.0,88.0048,88.1325,87.9963,88.1155,70504.0
2021-06-23 15:40:00,103.49,103.56,103.28,103.3,100742.0,88.1155,88.1751,87.9367,87.9537,100742.0
2021-06-23 15:50:00,103.3,103.31,103.11,103.17,396695.0,87.9537,87.9622,87.7919,87.843,396695.0
2021-06-24 09:30:00,102.98,102.98,102.28,102.32,156224.0,88.3066,88.3066,87.7064,87.7407,156224.0
2021-06-24 09:40:00,102.32,102.55,102.31,102.51,78223.0,87.7407,87.9379,87.7321,87.9036,78223.0
2021-06-24 09:50:00,102.52,102.56,102.35,102.4,90972.0,87.9122,87.9465,87.7664,87.8093,90972.0
2021-06-24 10:00:00,102.4,102.43,102.27,102.28,127665.0,87.8093,87.835,87.6978,87.7064,127665.0
2021-06-24 10:10:00,102.28,102.3,102.12,102.19,78080.0,87.7064,87.7235,87.5692,87.6292,78080.0
2021-06-24 10:20:00,102.18,102.21,102.04,102.09,34973.0,87.6206,87.6464,87.5006,87.5435,34973.0
2021-06-24 10:30:00,102.09,102.13,102.02,102.06,36365.0,87.5435,87.5778,87.4834,87.5177,36365.0
2021-06-24 10:40:00,102.05,102.15,102.04,102.05,56683.0,87.5092,87.5949,87.5006,87.5092,56683.0
2021-06-24 10:50:00,102.06,102.1,101.98,101.98,78911.0,87.5177,87.552,87.4491,87.4491,78911.0
2021-06-24 11:00:00,101.99,102.09,101.96,102.03,44998.0,87.4577,87.5435,87.432,87.492,44998.0
2021-06-24 11:10:00,102.03,102.11,101.93,101.96,48972.0,87.492,87.5606,87.4063,87.432,48972.0
2021-06-24 11:20:00,101.94,101.95,101.8,101.85,46156.0,87.4148,87.4234,87.2948,87.3377,46156.0
2021-06-24 11:30:00,101.86,101.86,101.75,101.76,26928.0,87.3462,87.3462,87.2519,87.2605,26928.0
2021-06-24 11:40:00,101.76,101.8,101.71,101.77,80415.0,87.2605,87.2948,87.2176,87.269,80415.0
2021-06-24 11:50:00,101.77,101.78,101.66,101.7,56083.0,87.269,87.2776,87.1747,87.209,56083.0
2021-06-24 12:00:00,101.72,101.76,101.69,101.73,43374.0,87.2262,87.2605,87.2004,87.2347,43374.0
2021-06-24 12:10:00,101.74,101.75,101.66,101.7,24480.0,87.2433,87.2519,87.1747,87.209,24480.0
2021-06-24 12:20:00,101.71,101.83,101.71,101.81,108812.0,87.2176,87.3205,87.2176,87.3034,108812.0
2021-06-24 12:30:00,101.82,101.91,101.8,101.91,23146.0,87.3119,87.3891,87.2948,87.3891,23146.0
2021-06-24 12:40:00,101.94,102.03,101.93,102.02,36611.0,87.4148,87.492,87.4063,87.4834,36611.0
2021-06-24 12:50:00,102.01,102.01,101.94,101.96,31738.0,87.4749,87.4749,87.4148,87.432,31738.0
2021-06-24 13:00:00,101.97,102.05,101.96,102.02,27162.0,87.4406,87.5092,87.432,87.4834,27162.0
2021-06-24 13:10:00,102.01,102.08,101.99,102.06,21938.0,87.4749,87.5349,87.4577,87.5177,21938.0
2021-06-24 13:20:00,102.05,102.06,101.97,101.98,63418.0,87.5092,87.5177,87.4406,87.4491,63418.0
2021-06-24 13:30:00,101.97,102.0,101.9,101.91,69218.0,87.4406,87.4663,87.3805,87.3891,69218.0
2021-06-24 13:40:00,101.9,101.95,101.87,101.87,37390.0,87.3805,87.4234,87.3548,87.3548,37390.0
2021-06-24 13:50:00,101.88,101.97,101.85,101.95,29327.0,87.3634,87.4406,87.3377,87.4234,29327.0
2021-06-24 14:00:00,101.96,102.11,101.95,102.08,47260.0,87.432,87.5606,87.4234,87.5349,47260.0
2021-06-24 14:10:00,102.09,102.14,102.09,102.11,48813.0,87.5435,87.5863,87.5435,87.5606,48813.0
2021-06-24 14:20:00,102.11,102.16,102.09,102.16,93384.0,87.5606,87.6035,87.5435,87.6035,93384.0
2021-06-24 14:30:00,102.16,102.22,102.14,102.21,31302.0,87.6035,87.6549,87.5863,87.6464,31302.0
2021-06-24 14:40:00,102.2,102.2,102.1,102.12,66362.0,87.6378,87.6378,87.552,87.5692,66362.0
2021-06-24 14:50:00,102.13,102.13,102.05,102.11,50602.0,87.5778,87.5778,87.5092,87.5606,50602.0
2021-06-24 15:00:00,102.11,102.14,102.08,102.09,35364.0,87.5606,87.5863,87.5349,87.5435,35364.0
2021-06-24 15:10:00,102.09,102.12,102.03,102.05,89515.0,87.5435,87.5692,87.492,87.5092,89515.0
2021-06-24 15:20:00,102.07,102.16,102.05,102.16,34903.0,87.5263,87.6035,87.5092,87.6035,34903.0
2021-06-24 15:30:00,102.16,102.18,102.1,102.12,65630.0,87.6035,87.6206,87.552,87.5692,65630.0
2021-06-24 15:40:00,102.12,102.2,102.12,102.15,59713.0,87.5692,87.6378,87.5692,87.5949,59713.0
2021-06-24 15:50:00,102.16,102.24,102.13,102.2,225130.0,87.6035,87.6721,87.5778,87.6378,225130.0
2021-06-25 09:30:00,102.25,102.42,102.15,102.24,69522.0,87.6807,87.8264,87.5949,87.6721,69522.0
2021-06-25 09:40:00,102.26,102.26,102.08,102.23,140667.0,87.6892,87.6892,87.5349,87.6635,140667.0
2021-06-25 09:50:00,102.24,102.36,102.19,102.24,104665.0,87.6721,87.775,87.6292,87.6721,104665.0
2021-06-25 10:00:00,102.25,102.43,102.22,102.4,62725.0,87.6807,87.835,87.6549,87.8093,62725.0
2021-06-25 10:10:00,102.39,102.44,102.36,102.39,46826.0,87.8007,87.8436,87.775,87.8007,46826.0
2021-06-25 10:20:00,102.4,102.51,102.37,102.42,71273.0,87.8093,87.9036,87.7836,87.8264,71273.0
2021-06-25 10:30:00,102.42,102.48,102.37,102.41,26867.0,87.8264,87.8779,87.7836,87.8179,26867.0
2021-06-25 10:40:00,102.4,102.4,102.3,102.35,28931.0,87.8093,87.8093,87.7235,87.7664,28931.0
2021-06-25 10:50:00,102.35,102.36,102.28,102.34,39976.0,87.7664,87.775,87.7064,87.7578,39976.0
2021-06-25 11:00:00,102.34,102.43,102.34,102.42,27309.0,87.7578,87.835,87.7578,87.8264,27309.0
2021-06-25 11:10:00,102.41,102.44,102.37,102.4,20316.0,87.8179,87.8436,87.7836,87.8093,20316.0
2021-06-25 11:20:00,102.39,102.42,102.32,102.41,43716.0,87.8007,87.8264,87.7407,87.8179,43716.0
2021-06-25 11:30:00,102.41,102.46,102.39,102.44,57028.0,87.8179,87.8607,87.8007,87.8436,57028.0
2021-06-25 11:40:00,102.43,102.45,102.41,102.44,13626.0,87.835,87.8522,87.8179,87.8436,13626.0
2021-06-25 11:50:00,102.45,102.5,102.44,102.49,48932.0,87.8522,87.895,87.8436,87.8865,48932.0
2021-06-25 12:00:00,102.49,102.49,102.39,102.42,19896.0,87.8865,87.8865,87.8007,87.8264,19896.0
2021-06-25 12:10:00,102.41,102.5,102.4,102.49,23478.0,87.8179,87.895,87.8093,87.8865,23478.0
2021-06-25 12:20:00,102.5,102.53,102.47,102.48,22464.0,87.895,87.9208,87.8693,87.8779,22464.0
2021-06-25 12:30:00,102.48,102.5,102.42,102.45,39617.0,87.8779,87.895,87.8264,87.8522,39617.0
2021-06-25 12:40:00,102.45,102.45,102.39,102.42,26621.0,87.8522,87.8522,87.8007,87.8264,26621.0
2021-06-25 12:50:00,102.42,102.49,102.4,102.49,25785.0,87.8264,87.8865,87.8093,87.8865,25785.0
2021-06-25 13:00:00,102.49,102.53,102.47,102.51,30630.0,87.8865,87.9208,87.8693,87.9036,30630.0
2021-06-25 13:10:00,102.52,102.54,102.46,102.5,31134.0,87.9122,87.9293,87.8607,87.895,31134.0
2021-06-25 13:20:00,102.5,102.53,102.47,102.53,38219.0,87.895,87.9208,87.8693,87.9208,38219.0
2021-06-25 13:30:00,102.52,102.52,102.48,102.49,25567.0,87.9122,87.9122,87.8779,87.8865,25567.0
2021-06-25 13:40:00,102.49,102.54,102.49,102.52,42543.0,87.8865,87.9293,87.8865,87.9122,42543.0
2021-06-25 13:50:00,102.52,102.58,102.51,102.56,29424.0,87.9122,87.9636,87.9036,87.9465,29424.0
2021-06-25 14:00:00,102.56,102.63,102.52,102.62,38246.0,87.9465,88.0065,87.9122,87.9979,38246.0
2021-06-25 14:10:00,102.62,102.62,102.58,102.59,25995.0,87.9979,87.9979,87.9636,87.9722,25995.0
2021-06-25 14:20:00,102.59,102.63,102.57,102.62,24726.0,87.9722,88.0065,87.9551,87.9979,24726.0
2021-06-25 14:30:00,102.61,102.68,102.59,102.63,46730.0,87.9894,88.0494,87.9722,88.0065,46730.0
2021-06-25 14:40:00,102.64,102.65,102.59,102.62,44660.0,88.0151,88.0237,87.9722,87.9979,44660.0
2021-06-25 14:50:00,102.62,102.7,102.6,102.7,52414.0,87.9979,88.0665,87.9808,88.0665,52414.0
2021-06-25 15:00:00,102.7,102.84,102.7,102.83,44922.0,88.0665,88.1866,88.0665,88.178,44922.0
2021-06-25 15:10:00,102.83,102.96,102.82,102.91,112578.0,88.178,88.2895,88.1694,88.2466,112578.0
2021-06-25 15:20:00,102.9,102.94,102.84,102.92,44930.0,88.238,88.2723,88.1866,88.2552,44930.0
2021-06-25 15:30:00,102.92,102.99,102.87,102.98,85054.0,88.2552,88.3152,88.2123,88.3066,85054.0
2021-06-25 15:40:00,102.99,103.01,102.86,103.0,99336.0,88.3152,88.3324,88.2037,88.3238,99336.0
2021-06-25 15:50:00,103.0,103.0,102.78,102.91,373010.0,88.3238,88.3238,88.1351,88.2466,373010.0
2021-06-28 09:30:00,103.09,103.15,102.34,102.35,203006.0,88.401,88.4524,87.7578,87.7664,203006.0
2021-06-28 09:40:00,102.35,102.5,102.23,102.32,75479.0,87.7664,87.895,87.6635,87.7407,75479.0
2021-06-28 09:50:00,102.32,102.45,102.24,102.25,55968.0,87.7407,87.8522,87.6721,87.6807,55968.0
2021-06-28 10:00:00,102.26,102.3,102.07,102.07,71746.0,87.6892,87.7235,87.5263,87.5263,71746.0
2021-06-28 10:10:00,102.08,102.27,102.08,102.23,64209.0,87.5349,87.6978,87.5349,87.6635,64209.0
2021-06-28 10:20:00,102.23,102.36,102.19,102.36,43284.0,87.6635,87.775,87.6292,87.775,43284.0
2021-06-28 10:30:00,102.36,102.36,102.21,102.25,72881.0,87.775,87.775,87.6464,87.6807,72881.0
2021-06-28 10:40:00,102.24,102.3,102.19,102.3,85710.0,87.6721,87.7235,87.6292,87.7235,85710.0
2021-06-28 10:50:00,102.31,102.33,102.27,102.3,41943.0,87.7321,87.7493,87.6978,87.7235,41943.0
2021-06-28 11:00:00,102.29,102.42,102.24,102.35,43113.0,87.715,87.8264,87.6721,87.7664,43113.0
2021-06-28 11:10:00,102.33,102.51,102.28,102.47,49462.0,87.7493,87.9036,87.7064,87.8693,49462.0
2021-06-28 11:20:00,102.47,102.47,102.37,102.37,34793.0,87.8693,87.8693,87.7836,87.7836,34793.0
2021-06-28 11:30:00,102.37,102.41,102.3,102.37,37959.0,87.7836,87.8179,87.7235,87.7836,37959.0
2021-06-28 11:40:00,102.37,102.42,102.3,102.41,35989.0,87.7836,87.8264,87.7235,87.8179,35989.0
2021-06-28 11:50:00,102.42,102.42,102.27,102.29,53148.0,87.8264,87.8264,87.6978,87.715,53148.0
2021-06-28 12:00:00,102.29,102.31,102.2,102.23,38469.0,87.715,87.7321,87.6378,87.6635,38469.0
2021-06-28 12:10:00,102.24,102.25,102.08,102.09,36058.0,87.6721,87.6807,87.5349,87.5435,36058.0
2021-06-28 12:20:00,102.08,102.09,101.92,101.93,46955.0,87.5349,87.5435,87.3977,87.4063,46955.0
2021-06-28 12:30:00,101.94,101.94,101.73,101.73,65026.0,87.4148,87.4148,87.2347,87.2347,65026.0
2021-06-28 12:40:00,101.71,101.76,101.69,101.75,81739.0,87.2176,87.2605,87.2004,87.2519,81739.0
2021-06-28 12:50:00,101.74,101.85,101.71,101.84,75544.0,87.2433,87.3377,87.2176,87.3291,75544.0
2021-06-28 13:00:00,101.84,101.96,101.83,101.94,49366.0,87.3291,87.432,87.3205,87.4148,49366.0
2021-06-28 13:10:00,101.94,101.99,101.89,101.94,40209.0,87.4148,87.4577,87.372,87.4148,40209.0
2021-06-28 13:20:00,101.95,102.05,101.92,102.02,25832.0,87.4234,87.5092,87.3977,87.4834,25832.0
2021-06-28 13:30:00,102.04,102.18,102.03,102.16,24340.0,87.5006,87.6206,87.492,87.6035,24340.0
2021-06-28 13:40:00,102.16,102.22,102.15,102.19,41842.0,87.6035,87.6549,87.5949,87.6292,41842.0
2021-06-28 13:50:00,102.2,102.24,102.19,102.23,53389.0,87.6378,87.6721,87.6292,87.6635,53389.0
2021-06-28 14:00:00,102.22,102.31,102.2,102.3,35986.0,87.6549,87.7321,87.6378,87.7235,35986.0
2021-06-28 14:10:00,102.3,102.31,102.22,102.27,16980.0,87.7235,87.7321,87.6549,87.6978,16980.0
2021-06-28 14:20:00,102.26,102.3,102.24,102.25,133247.0,87.6892,87.7235,87.6721,87.6807,133247.0
2021-06-28 14:30:00,102.26,102.3,102.18,102.19,39870.0,87.6892,87.7235,87.6206,87.6292,39870.0
2021-06-28 14:40:00,102.2,102.26,102.2,102.23,27531.0,87.6378,87.6892,87.6378,87.6635,27531.0
2021-06-28 14:50:00,102.25,102.28,102.13,102.16,74470.0,87.6807,87.7064,87.5778,87.6035,74470.0
2021-06-28 15:00:00,102.17,102.25,102.16,102.2,141776.0,87.6121,87.6807,87.6035,87.6378,141776.0
2021-06-28 15:10:00,102.21,102.39,102.21,102.36,116353.0,87.6464,87.8007,87.6464,87.775,116353.0
2021-06-28 15:20:00,102.34,102.39,102.31,102.37,59359.0,87.7578,87.8007,87.7321,87.7836,59359.0
2021-06-28 15:30:00,102.37,102.43,102.31,102.32,66900.0,87.7836,87.835,87.7321,87.7407,66900.0
2021-06-28 15:40:00,102.32,102.41,102.29,102.39,194778.0,87.7407,87.8179,87.715,87.8007,194778.0
2021-06-28 15:50:00,102.38,102.6,102.38,102.6,685871.0,87.7921,87.9808,87.7921,87.9808,685871.0
2021-06-29 09:30:00,102.84,102.84,102.43,102.66,284140.0,88.1866,88.1866,87.835,88.0322,284140.0
2021-06-29 09:40:00,102.67,102.84,102.56,102.77,103298.0,88.0408,88.1866,87.9465,88.1266,103298.0
2021-06-29 09:50:00,102.77,102.94,102.75,102.9,51550.0,88.1266,88.2723,88.1094,88.238,51550.0
2021-06-29 10:00:00,102.91,103.0,102.88,102.98,58122.0,88.2466,88.3238,88.2209,88.3066,58122.0
2021-06-29 10:10:00,102.99,103.13,102.99,103.13,53716.0,88.3152,88.4353,88.3152,88.4353,53716.0
2021-06-29 10:20:00,103.13,103.18,103.05,103.05,91085.0,88.4353,88.4781,88.3667,88.3667,91085.0
2021-06-29 10:30:00,103.06,103.2,103.03,103.05,40840.0,88.3752,88.4953,88.3495,88.3667,40840.0
2021-06-29 10:40:00,103.04,103.05,102.95,102.95,33241.0,88.3581,88.3667,88.2809,88.2809,33241.0
2021-06-29 10:50:00,102.96,103.02,102.8,102.8,21376.0,88.2895,88.3409,88.1523,88.1523,21376.0
2021-06-29 11:00:00,102.8,102.89,102.75,102.89,39063.0,88.1523,88.2295,88.1094,88.2295,39063.0
2021-06-29 11:10:00,102.87,102.89,102.83,102.88,22779.0,88.2123,88.2295,88.178,88.2209,22779.0
2021-06-29 11:20:00,102.89,102.93,102.85,102.9,23303.0,88.2295,88.2638,88.1952,88.238,23303.0
2021-06-29 11:30:00,102.9,102.93,102.83,102.84,35607.0,88.238,88.2638,88.178,88.1866,35607.0
2021-06-29 11:40:00,102.83,102.9,102.79,102.8,31750.0,88.178,88.238,88.1437,88.1523,31750.0
2021-06-29 11:50:00,102.79,102.85,102.77,102.78,40406.0,88.1437,88.1952,88.1266,88.1351,40406.0
2021-06-29 12:00:00,102.79,102.8,102.71,102.79,38893.0,88.1437,88.1523,88.0751,88.1437,38893.0
2021-06-29 12:10:00,102.78,102.8,102.73,102.79,42212.0,88.1351,88.1523,88.0923,88.1437,42212.0
2021-06-29 12:20:00,102.79,102.84,102.73,102.76,85982.0,88.1437,88.1866,88.0923,88.118,85982.0
2021-06-29 12:30:00,102.77,102.77,102.71,102.73,33579.0,88.1266,88.1266,88.0751,88.0923,33579.0
2021-06-29 12:40:00,102.73,102.84,102.73,102.81,52253.0,88.0923,88.1866,88.0923,88.1609,52253.0
2021-06-29 12:50:00,102.81,102.82,102.73,102.76,32220.0,88.1609,88.1694,88.0923,88.118,32220.0
2021-06-29 13:00:00,102.75,102.76,102.69,102.71,28780.0,88.1094,88.118,88.058,88.0751,28780.0
2021-06-29 13:10:00,102.72,102.74,102.65,102.65,41013.0,88.0837,88.1008,88.0237,88.0237,41013.0
2021-06-29 13:20:00,102.66,102.66,102.58,102.59,63121.0,88.0322,88.0322,87.9636,87.9722,63121.0
2021-06-29 13:30:00,102.59,102.65,102.58,102.58,53185.0,87.9722,88.0237,87.9636,87.9636,53185.0
2021-06-29 13:40:00,102.58,102.61,102.53,102.54,56711.0,87.9636,87.9894,87.9208,87.9293,56711.0
2021-06-29 13:50:00,102.54,102.54,102.45,102.5,50718.0,87.9293,87.9293,87.8522,87.895,50718.0
2021-06-29 14:00:00,102.5,102.64,102.48,102.62,67137.0,87.895,88.0151,87.8779,87.9979,67137.0
2021-06-29 14:10:00,102.62,102.65,102.52,102.52,102006.0,87.9979,88.0237,87.9122,87.9122,102006.0
2021-06-29 14:20:00,102.52,102.53,102.48,102.51,50598.0,87.9122,87.9208,87.8779,87.9036,50598.0
2021-06-29 14:30:00,102.51,102.55,102.45,102.45,61977.0,87.9036,87.9379,87.8522,87.8522,61977.0
2021-06-29 14:40:00,102.45,102.5,102.43,102.48,187752.0,87.8522,87.895,87.835,87.8779,187752.0
2021-06-29 14:50:00,102.47,102.61,102.47,102.6,59199.0,87.8693,87.9894,87.8693,87.9808,59199.0
2021-06-29 15:00:00,102.59,102.59,102.51,102.57,68204.0,87.9722,87.9722,87.9036,87.9551,68204.0
2021-06-29 15:10:00,102.57,102.67,102.54,102.65,93850.0,87.9551,88.0408,87.9293,88.0237,93850.0
2021-06-29 15:20:00,102.64,102.64,102.48,102.5,102871.0,88.0151,88.0151,87.8779,87.895,102871.0
2021-06-29 15:30:00,102.49,102.49,102.26,102.36,132099.0,87.8865,87.8865,87.6892,87.775,132099.0
2021-06-29 15:40:00,102.36,102.37,102.27,102.27,117506.0,87.775,87.7836,87.6978,87.6978,117506.0
2021-06-29 15:50:00,102.27,102.44,102.27,102.34,410709.0,87.6978,87.8436,87.6978,87.7578,410709.0
2021-06-30 09:30:00,102.34,102.87,102.3,102.8,610737.0,87.7578,88.2123,87.7235,88.1523,610737.0
2021-06-30 09:40:00,102.8,102.9,102.47,102.61,67587.0,88.1523,88.238,87.8693,87.9894,67587.0
2021-06-30 09:50:00,102.67,102.76,102.46,102.54,67598.0,88.0408,88.118,87.8607,87.9293,67598.0
2021-06-30 10:00:00,102.55,102.65,102.47,102.5,87670.0,87.9379,88.0237,87.8693,87.895,87670.0
2021-06-30 10:10:00,102.51,102.59,102.43,102.55,306869.0,87.9036,87.9722,87.835,87.9379,306869.0
2021-06-30 10:20:00,102.54,102.56,102.34,102.34,69333.0,87.9293,87.9465,87.7578,87.7578,69333.0
2021-06-30 10:30:00,102.35,102.47,102.34,102.34,59863.0,87.7664,87.8693,87.7578,87.7578,59863.0
2021-06-30 10:40:00,102.34,102.37,102.28,102.34,59018.0,87.7578,87.7836,87.7064,87.7578,59018.0
2021-06-30 10:50:00,102.34,102.41,102.28,102.35,56290.0,87.7578,87.8179,87.7064,87.7664,56290.0
2021-06-30 11:00:00,102.34,102.43,102.34,102.37,39298.0,87.7578,87.835,87.7578,87.7836,39298.0
2021-06-30 11:10:00,102.37,102.38,102.27,102.33,50862.0,87.7836,87.7921,87.6978,87.7493,50862.0
2021-06-30 11:20:00,102.33,102.4,102.28,102.34,67402.0,87.7493,87.8093,87.7064,87.7578,67402.0
2021-06-30 11:30:00,102.33,102.38,102.23,102.23,45193.0,87.7493,87.7921,87.6635,87.6635,45193.0
2021-06-30 11:40:00,102.21,102.32,102.18,102.28,48555.0,87.6464,87.7407,87.6206,87.7064,48555.0
2021-06-30 11:50:00,102.28,102.36,102.26,102.27,24232.0,87.7064,87.775,87.6892,87.6978,24232.0
2021-06-30 12:00:00,102.28,102.36,102.25,102.3,43625.0,87.7064,87.775,87.6807,87.7235,43625.0
2021-06-30 12:10:00,102.3,102.46,102.3,102.45,52980.0,87.7235,87.8607,87.7235,87.8522,52980.0
2021-06-30 12:20:00,102.45,102.45,102.33,102.34,39097.0,87.8522,87.8522,87.7493,87.7578,39097.0
2021-06-30 12:30:00,102.32,102.43,102.29,102.38,21578.0,87.7407,87.835,87.715,87.7921,21578.0
2021-06-30 12:40:00,102.37,102.43,102.31,102.37,16956.0,87.7836,87.835,87.7321,87.7836,16956.0
2021-06-30 12:50:00,102.37,102.39,102.25,102.26,31358.0,87.7836,87.8007,87.6807,87.6892,31358.0
2021-06-30 13:00:00,102.26,102.31,102.21,102.26,29003.0,87.6892,87.7321,87.6464,87.6892,29003.0
2021-06-30 13:10:00,102.26,102.27,102.14,102.17,28439.0,87.6892,87.6978,87.5863,87.6121,28439.0
2021-06-30 13:20:00,102.16,102.2,102.07,102.08,24535.0,87.6035,87.6378,87.5263,87.5349,24535.0
2021-06-30 13:30:00,102.08,102.11,102.04,102.06,69602.0,87.5349,87.5606,87.5006,87.5177,69602.0
2021-06-30 13:40:00,102.05,102.09,102.03,102.08,38255.0,87.5092,87.5435,87.492,87.5349,38255.0
2021-06-30 13:50:00,102.07,102.17,102.06,102.16,39536.0,87.5263,87.6121,87.5177,87.6035,39536.0
2021-06-30 14:00:00,102.16,102.19,102.12,102.18,63553.0,87.6035,87.6292,87.5692,87.6206,63553.0
2021-06-30 14:10:00,102.17,102.28,102.14,102.28,73852.0,87.6121,87.7064,87.5863,87.7064,73852.0
2021-06-30 14:20:00,102.27,102.29,102.1,102.11,50670.0,87.6978,87.715,87.552,87.5606,50670.0
2021-06-30 14:30:00,102.1,102.12,102.05,102.08,33050.0,87.552,87.5692,87.5092,87.5349,33050.0
2021-06-30 14:40:00,102.09,102.09,102.04,102.07,60894.0,87.5435,87.5435,87.5006,87.5263,60894.0
2021-06-30 14:50:00,102.07,102.13,102.03,102.09,60005.0,87.5263,87.5778,87.492,87.5435,60005.0
2021-06-30 15:00:00,102.1,102.12,101.91,101.93,66437.0,87.552,87.5692,87.3891,87.4063,66437.0
2021-06-30 15:10:00,101.93,101.96,101.84,101.9,162686.0,87.4063,87.432,87.3291,87.3805,162686.0
2021-06-30 15:20:00,101.91,101.98,101.79,101.79,90356.0,87.3891,87.4491,87.2862,87.2862,90356.0
2021-06-30 15:30:00,101.79,101.99,101.76,101.95,91879.0,87.2862,87.4577,87.2605,87.4234,91879.0
2021-06-30 15:40:00,101.95,101.97,101.79,101.88,167595.0,87.4234,87.4406,87.2862,87.3634,167595.0
2021-06-30 15:50:00,101.89,101.89,101.68,101.74,1035157.0,87.372,87.372,87.1919,87.2433,1035157.0
2021-07-01 09:30:00,102.03,102.03,101.54,101.61,250279.0,87.492,87.492,87.0718,87.1318,250279.0
2021-07-01 09:40:00,101.6,101.83,101.5,101.83,80733.0,87.1233,87.3205,87.0375,87.3205,80733.0
2021-07-01 09:50:00,101.84,101.98,101.8,101.84,184858.0,87.3291,87.4491,87.2948,87.3291,184858.0
2021-07-01 10:00:00,101.83,101.95,101.76,101.91,65324.0,87.3205,87.4234,87.2605,87.3891,65324.0
2021-07-01 10:10:00,101.92,102.08,101.9,102.06,87562.0,87.3977,87.5349,87.3805,87.5177,87562.0
2021-07-01 10:20:00,102.05,102.07,101.9,101.94,82095.0,87.5092,87.5263,87.3805,87.4148,82095.0
2021-07-01 10:30:00,101.94,102.1,101.94,102.09,82964.0,87.4148,87.552,87.4148,87.5435,82964.0
2021-07-01 10:40:00,102.08,102.15,102.0,102.06,82904.0,87.5349,87.5949,87.4663,87.5177,82904.0
2021-07-01 10:50:00,102.06,102.15,102.01,102.03,114847.0,87.5177,87.5949,87.4749,87.492,114847.0
2021-07-01 11:00:00,102.02,102.34,101.98,102.34,144505.0,87.4834,87.7578,87.4491,87.7578,144505.0
2021-07-01 11:10:00,102.34,102.41,102.25,102.3,76691.0,87.7578,87.8179,87.6807,87.7235,76691.0
2021-07-01 11:20:00,102.3,102.39,102.27,102.34,62613.0,87.7235,87.8007,87.6978,87.7578,62613.0
2021-07-01 11:30:00,102.33,102.48,102.32,102.45,83607.0,87.7493,87.8779,87.7407,87.8522,83607.0
2021-07-01 11:40:00,102.46,102.52,102.4,102.49,56974.0,87.8607,87.9122,87.8093,87.8865,56974.0
2021-07-01 11:50:00,102.49,102.53,102.42,102.47,30228.0,87.8865,87.9208,87.8264,87.8693,30228.0
2021-07-01 12:00:00,102.48,102.56,102.47,102.55,38688.0,87.8779,87.9465,87.8693,87.9379,38688.0
2021-07-01 12:10:00,102.55,102.61,102.45,102.6,31876.0,87.9379,87.9894,87.8522,87.9808,31876.0
2021-07-01 12:20:00,102.62,102.75,102.61,102.74,45247.0,87.9979,88.1094,87.9894,88.1008,45247.0
2021-07-01 12:30:00,102.73,102.79,102.68,102.77,794454.0,88.0923,88.1437,88.0494,88.1266,794454.0
2021-07-01 12:40:00,102.76,102.8,102.73,102.76,124804.0,88.118,88.1523,88.0923,88.118,124804.0
2021-07-01 12:50:00,102.76,102.97,102.76,102.96,68368.0,88.118,88.2981,88.118,88.2895,68368.0
2021-07-01 13:00:00,102.97,103.02,102.95,102.97,84822.0,88.2981,88.3409,88.2809,88.2981,84822.0
2021-07-01 13:10:00,102.96,102.98,102.92,102.96,44361.0,88.2895,88.3066,88.2552,88.2895,44361.0
2021-07-01 13:20:00,102.95,102.97,102.92,102.93,37417.0,88.2809,88.2981,88.2552,88.2638,37417.0
2021-07-01 13:30:00,102.93,102.93,102.72,102.74,87939.0,88.2638,88.2638,88.0837,88.1008,87939.0
2021-07-01 13:40:00,102.74,102.82,102.72,102.74,59935.0,88.1008,88.1694,88.0837,88.1008,59935.0
2021-07-01 13:50:00,102.75,102.75,102.62,102.67,34540.0,88.1094,88.1094,87.9979,88.0408,34540.0
2021-07-01 14:00:00,102.66,102.73,102.62,102.63,51871.0,88.0322,88.0923,87.9979,88.0065,51871.0
2021-07-01 14:10:00,102.62,102.63,102.52,102.53,58117.0,87.9979,88.0065,87.9122,87.9208,58117.0
2021-07-01 14:20:00,102.53,102.58,102.49,102.58,49522.0,87.9208,87.9636,87.8865,87.9636,49522.0
2021-07-01 14:30:00,102.58,102.73,102.52,102.65,80752.0,87.9636,88.0923,87.9122,88.0237,80752.0
2021-07-01 14:40:00,102.65,102.71,102.62,102.66,153184.0,88.0237,88.0751,87.9979,88.0322,153184.0
2021-07-01 14:50:00,102.65,102.69,102.61,102.66,59276.0,88.0237,88.058,87.9894,88.0322,59276.0
2021-07-01 15:00:00,102.65,102.79,102.64,102.77,228189.0,88.0237,88.1437,88.0151,88.1266,228189.0
2021-07-01 15:10:00,102.78,102.92,102.77,102.89,273993.0,88.1351,88.2552,88.1266,88.2295,273993.0
2021-07-01 15:20:00,102.88,102.9,102.83,102.84,193391.0,88.2209,88.238,88.178,88.1866,193391.0
2021-07-01 15:30:00,102.83,102.84,102.56,102.59,172327.0,88.178,88.1866,87.9465,87.9722,172327.0
2021-07-01 15:40:00,102.59,102.68,102.56,102.61,200469.0,87.9722,88.0494,87.9465,87.9894,200469.0
2021-07-01 15:50:00,102.6,102.6,102.11,102.22,504471.0,87.9808,87.9808,87.5606,87.6549,504471.0
2021-07-02 09:30:00,102.69,103.04,102.55,102.94,218437.0,88.058,88.3581,87.9379,88.2723,218437.0
2021-07-02 09:40:00,102.93,102.93,102.48,102.57,94352.0,88.2638,88.2638,87.8779,87.9551,94352.0
2021-07-02 09:50:00,102.58,102.76,102.52,102.64,57484.0,87.9636,88.118,87.9122,88.0151,57484.0
2021-07-02 10:00:00,102.65,102.77,102.59,102.63,45285.0,88.0237,88.1266,87.9722,88.0065,45285.0
2021-07-02 10:10:00,102.63,102.71,102.55,102.62,53166.0,88.0065,88.0751,87.9379,87.9979,53166.0
2021-07-02 10:20:00,102.62,102.65,102.35,102.36,163963.0,87.9979,88.0237,87.7664,87.775,163963.0
2021-07-02 10:30:00,102.37,102.49,102.24,102.3,50511.0,87.7836,87.8865,87.6721,87.7235,50511.0
2021-07-02 10:40:00,102.29,102.34,102.18,102.23,32730.0,87.715,87.7578,87.6206,87.6635,32730.0
2021-07-02 10:50:00,102.23,102.34,102.22,102.25,28003.0,87.6635,87.7578,87.6549,87.6807,28003.0
2021-07-02 11:00:00,102.26,102.28,102.16,102.26,37553.0,87.6892,87.7064,87.6035,87.6892,37553.0
2021-07-02 11:10:00,102.27,102.41,102.25,102.4,26524.0,87.6978,87.8179,87.6807,87.8093,26524.0
2021-07-02 11:20:00,102.4,102.48,102.4,102.48,30265.0,87.8093,87.8779,87.8093,87.8779,30265.0
2021-07-02 11:30:00,102.47,102.52,102.41,102.43,29173.0,87.8693,87.9122,87.8179,87.835,29173.0
2021-07-02 11:40:00,102.43,102.53,102.42,102.52,16385.0,87.835,87.9208,87.8264,87.9122,16385.0
2021-07-02 11:50:00,102.5,102.5,102.38,102.4,36122.0,87.895,87.895,87.7921,87.8093,36122.0
2021-07-02 12:00:00,102.38,102.38,102.28,102.35,15155.0,87.7921,87.7921,87.7064,87.7664,15155.0
2021-07-02 12:10:00,102.36,102.38,102.3,102.34,34702.0,87.775,87.7921,87.7235,87.7578,34702.0
2021-07-02 12:20:00,102.36,102.38,102.32,102.35,114384.0,87.775,87.7921,87.7407,87.7664,114384.0
2021-07-02 12:30:00,102.34,102.54,102.29,102.54,74774.0,87.7578,87.9293,87.715,87.9293,74774.0
2021-07-02 12:40:00,102.54,102.57,102.52,102.56,32161.0,87.9293,87.9551,87.9122,87.9465,32161.0
2021-07-02 12:50:00,102.56,102.57,102.49,102.51,56569.0,87.9465,87.9551,87.8865,87.9036,56569.0
2021-07-02 13:00:00,102.51,102.59,102.48,102.54,13201.0,87.9036,87.9722,87.8779,87.9293,13201.0
2021-07-02 13:10:00,102.53,102.58,102.52,102.55,22085.0,87.9208,87.9636,87.9122,87.9379,22085.0
2021-07-02 13:20:00,102.56,102.58,102.52,102.56,15514.0,87.9465,87.9636,87.9122,87.9465,15514.0
2021-07-02 13:30:00,102.56,102.63,102.53,102.63,41167.0,87.9465,88.0065,87.9208,88.0065,41167.0
2021-07-02 13:40:00,102.64,102.7,102.63,102.7,207468.0,88.0151,88.0665,88.0065,88.0665,207468.0
2021-07-02 13:50:00,102.7,102.7,102.63,102.7,20684.0,88.0665,88.0665,88.0065,88.0665,20684.0
2021-07-02 14:00:00,102.7,102.71,102.65,102.66,24722.0,88.0665,88.0751,88.0237,88.0322,24722.0
2021-07-02 14:10:00,102.67,102.7,102.63,102.68,28653.0,88.0408,88.0665,88.0065,88.0494,28653.0
2021-07-02 14:20:00,102.68,102.77,102.66,102.73,38914.0,88.0494,88.1266,88.0322,88.0923,38914.0
2021-07-02 14:30:00,102.72,102.72,102.64,102.69,26701.0,88.0837,88.0837,88.0151,88.058,26701.0
2021-07-02 14:40:00,102.69,102.74,102.66,102.68,31930.0,88.058,88.1008,88.0322,88.0494,31930.0
2021-07-02 14:50:00,102.69,102.78,102.69,102.73,40510.0,88.058,88.1351,88.058,88.0923,40510.0
2021-07-02 15:00:00,102.73,102.74,102.58,102.59,231973.0,88.0923,88.1008,87.9636,87.9722,231973.0
2021-07-02 15:10:00,102.59,102.6,102.31,102.34,167060.0,87.9722,87.9808,87.7321,87.7578,167060.0
2021-07-02 15:20:00,102.34,102.47,102.34,102.44,128066.0,87.7578,87.8693,87.7578,87.8436,128066.0
2021-07-02 15:30:00,102.44,102.49,102.21,102.38,205888.0,87.8436,87.8865,87.6464,87.7921,205888.0
2021-07-02 15:40:00,102.39,102.47,102.31,102.43,249051.0,87.8007,87.8693,87.7321,87.835,249051.0
2021-07-02 15:50:00,102.44,102.67,102.44,102.56,581249.0,87.8436,88.0408,87.8436,87.9465,581249.0
2021-07-06 09:30:00,102.59,102.76,102.01,102.06,164979.0,87.9722,88.118,87.4749,87.5177,164979.0
2021-07-06 09:40:00,102.05,102.05,101.85,101.91,67015.0,87.5092,87.5092,87.3377,87.3891,67015.0
2021-07-06 09:50:00,101.88,101.96,101.79,101.88,38147.0,87.3634,87.432,87.2862,87.3634,38147.0
2021-07-06 10:00:00,101.88,102.08,101.88,102.01,64831.0,87.3634,87.5349,87.3634,87.4749,64831.0
2021-07-06 10:10:00,102.02,102.12,101.87,102.11,52115.0,87.4834,87.5692,87.3548,87.5606,52115.0
2021-07-06 10:20:00,102.12,102.14,101.88,102.08,38986.0,87.5692,87.5863,87.3634,87.5349,38986.0
2021-07-06 10:30:00,102.07,102.3,101.87,102.29,50653.0,87.5263,87.7235,87.3548,87.715,50653.0
2021-07-06 10:40:00,102.29,102.39,102.24,102.24,43971.0,87.715,87.8007,87.6721,87.6721,43971.0
2021-07-06 10:50:00,102.24,102.28,102.11,102.16,58643.0,87.6721,87.7064,87.5606,87.6035,58643.0
2021-07-06 11:00:00,102.16,102.29,102.08,102.28,47547.0,87.6035,87.715,87.5349,87.7064,47547.0
2021-07-06 11:10:00,102.27,102.35,102.16,102.19,82380.0,87.6978,87.7664,87.6035,87.6292,82380.0
2021-07-06 11:20:00,102.2,102.27,102.09,102.25,58670.0,87.6378,87.6978,87.5435,87.6807,58670.0
2021-07-06 11:30:00,102.26,102.43,102.24,102.38,42174.0,87.6892,87.835,87.6721,87.7921,42174.0
2021-07-06 11:40:00,102.39,102.47,102.36,102.47,33609.0,87.8007,87.8693,87.775,87.8693,33609.0
2021-07-06 11:50:00,102.47,102.54,102.44,102.49,46192.0,87.8693,87.9293,87.8436,87.8865,46192.0
2021-07-06 12:00:00,102.49,102.56,102.4,102.48,32155.0,87.8865,87.9465,87.8093,87.8779,32155.0
2021-07-06 12:10:00,102.48,102.65,102.45,102.59,33780.0,87.8779,88.0237,87.8522,87.9722,33780.0
2021-07-06 12:20:00,102.61,102.64,102.51,102.64,64525.0,87.9894,88.0151,87.9036,88.0151,64525.0
2021-07-06 12:30:00,102.64,102.67,102.51,102.65,40660.0,88.0151,88.0408,87.9036,88.0237,40660.0
2021-07-06 12:40:00,102.65,102.66,102.55,102.59,37754.0,88.0237,88.0322,87.9379,87.9722,37754.0
2021-07-06 12:50:00,102.6,102.65,102.51,102.54,21011.0,87.9808,88.0237,87.9036,87.9293,21011.0
2021-07-06 13:00:00,102.56,102.71,102.56,102.67,44726.0,87.9465,88.0751,87.9465,88.0408,44726.0
2021-07-06 13:10:00,102.68,102.69,102.64,102.66,22731.0,88.0494,88.058,88.0151,88.0322,22731.0
2021-07-06 13:20:00,102.66,102.71,102.46,102.48,34792.0,88.0322,88.0751,87.8607,87.8779,34792.0
2021-07-06 13:30:00,102.45,102.45,102.28,102.33,46915.0,87.8522,87.8522,87.7064,87.7493,46915.0
2021-07-06 13:40:00,102.34,102.51,102.32,102.51,47078.0,87.7578,87.9036,87.7407,87.9036,47078.0
2021-07-06 13:50:00,102.5,102.59,102.48,102.58,18926.0,87.895,87.9722,87.8779,87.9636,18926.0
2021-07-06 14:00:00,102.57,102.68,102.56,102.68,18058.0,87.9551,88.0494,87.9465,88.0494,18058.0
2021-07-06 14:10:00,102.67,102.72,102.65,102.7,14135.0,88.0408,88.0837,88.0237,88.0665,14135.0
2021-07-06 14:20:00,102.7,102.76,102.68,102.76,15472.0,88.0665,88.118,88.0494,88.118,15472.0
2021-07-06 14:30:00,102.77,102.91,102.76,102.89,18411.0,88.1266,88.2466,88.118,88.2295,18411.0
2021-07-06 14:40:00,102.87,102.87,102.69,102.7,40190.0,88.2123,88.2123,88.058,88.0665,40190.0
2021-07-06 14:50:00,102.7,102.71,102.56,102.59,41073.0,88.0665,88.0751,87.9465,87.9722,41073.0
2021-07-06 15:00:00,102.6,102.61,102.51,102.59,226157.0,87.9808,87.9894,87.9036,87.9722,226157.0
2021-07-06 15:10:00,102.58,102.7,102.56,102.67,265552.0,87.9636,88.0665,87.9465,88.0408,265552.0
2021-07-06 15:20:00,102.66,102.67,102.56,102.61,167223.0,88.0322,88.0408,87.9465,87.9894,167223.0
2021-07-06 15:30:00,102.6,102.92,102.59,102.9,209658.0,87.9808,88.2552,87.9722,88.238,209658.0
2021-07-06 15:40:00,102.91,103.36,102.87,103.35,270845.0,88.2466,88.6325,88.2123,88.6239,270845.0
2021-07-06 15:50:00,103.36,103.47,103.27,103.31,508372.0,88.6325,88.7268,88.5553,88.5896,508372.0
2021-07-07 09:30:00,103.32,103.32,102.8,103.08,189509.0,88.5982,88.5982,88.1523,88.3924,189509.0
2021-07-07 09:40:00,103.08,103.28,102.88,103.2,182790.0,88.3924,88.5639,88.2209,88.4953,182790.0
2021-07-07 09:50:00,103.2,103.28,102.98,103.19,148585.0,88.4953,88.5639,88.3066,88.4867,148585.0
2021-07-07 10:00:00,103.19,103.35,103.19,103.34,140133.0,88.4867,88.6239,88.4867,88.6153,140133.0
2021-07-07 10:10:00,103.35,103.36,103.23,103.29,32099.0,88.6239,88.6325,88.521,88.5725,32099.0
2021-07-07 10:20:00,103.29,103.32,103.14,103.28,75800.0,88.5725,88.5982,88.4438,88.5639,75800.0
2021-07-07 10:30:00,103.31,103.34,103.14,103.31,70638.0,88.5896,88.6153,88.4438,88.5896,70638.0
2021-07-07 10:40:00,103.31,103.43,103.18,103.38,93497.0,88.5896,88.6925,88.4781,88.6496,93497.0
2021-07-07 10:50:00,103.39,103.5,103.37,103.48,99504.0,88.6582,88.7525,88.6411,88.7354,99504.0
2021-07-07 11:00:00,103.48,103.54,103.37,103.39,89759.0,88.7354,88.7868,88.6411,88.6582,89759.0
2021-07-07 11:10:00,103.41,103.46,103.21,103.29,47120.0,88.6754,88.7182,88.5039,88.5725,47120.0
2021-07-07 11:20:00,103.29,103.42,103.27,103.42,51692.0,88.5725,88.6839,88.5553,88.6839,51692.0
2021-07-07 11:30:00,103.41,103.57,103.39,103.54,62524.0,88.6754,88.8126,88.6582,88.7868,62524.0
2021-07-07 11:40:00,103.54,103.56,103.45,103.54,37324.0,88.7868,88.804,88.7097,88.7868,37324.0
2021-07-07 11:50:00,103.55,103.55,103.23,103.29,37316.0,88.7954,88.7954,88.521,88.5725,37316.0
2021-07-07 12:00:00,103.3,103.39,103.28,103.38,27073.0,88.581,88.6582,88.5639,88.6496,27073.0
2021-07-07 12:10:00,103.4,103.57,103.38,103.57,27782.0,88.6668,88.8126,88.6496,88.8126,27782.0
2021-07-07 12:20:00,103.57,103.68,103.52,103.68,14995.0,88.8126,88.9069,88.7697,88.9069,14995.0
2021-07-07 12:30:00,103.7,103.71,103.6,103.67,49502.0,88.924,88.9326,88.8383,88.8983,49502.0
2021-07-07 12:40:00,103.66,103.66,103.58,103.63,14411.0,88.8897,88.8897,88.8211,88.864,14411.0
2021-07-07 12:50:00,103.63,103.67,103.59,103.63,40853.0,88.864,88.8983,88.8297,88.864,40853.0
2021-07-07 13:00:00,103.63,103.65,103.57,103.65,21614.0,88.864,88.8812,88.8126,88.8812,21614.0
2021-07-07 13:10:00,103.62,103.63,103.53,103.55,15675.0,88.8554,88.864,88.7783,88.7954,15675.0
2021-07-07 13:20:00,103.54,103.55,103.46,103.48,28469.0,88.7868,88.7954,88.7182,88.7354,28469.0
2021-07-07 13:30:00,103.48,103.53,103.46,103.53,21410.0,88.7354,88.7783,88.7182,88.7783,21410.0
2021-07-07 13:40:00,103.52,103.64,103.5,103.63,22427.0,88.7697,88.8726,88.7525,88.864,22427.0
2021-07-07 13:50:00,103.63,103.66,103.45,103.45,25285.0,88.864,88.8897,88.7097,88.7097,25285.0
2021-07-07 14:00:00,103.46,103.63,103.45,103.54,41685.0,88.7182,88.864,88.7097,88.7868,41685.0
2021-07-07 14:10:00,103.54,103.59,103.46,103.59,48592.0,88.7868,88.8297,88.7182,88.8297,48592.0
2021-07-07 14:20:00,103.59,103.59,103.48,103.54,61721.0,88.8297,88.8297,88.7354,88.7868,61721.0
2021-07-07 14:30:00,103.53,103.56,103.48,103.52,52464.0,88.7783,88.804,88.7354,88.7697,52464.0
2021-07-07 14:40:00,103.53,103.66,103.46,103.66,46122.0,88.7783,88.8897,88.7182,88.8897,46122.0
2021-07-07 14:50:00,103.65,103.74,103.61,103.73,51028.0,88.8812,88.9583,88.8469,88.9498,51028.0
2021-07-07 15:00:00,103.73,103.79,103.68,103.79,94081.0,88.9498,89.0012,88.9069,89.0012,94081.0
2021-07-07 15:10:00,103.79,103.84,103.71,103.83,152235.0,89.0012,89.0441,88.9326,89.0355,152235.0
2021-07-07 15:20:00,103.84,103.94,103.83,103.9,154985.0,89.0441,89.1299,89.0355,89.0956,154985.0
2021-07-07 15:30:00,103.9,103.99,103.74,103.77,350294.0,89.0956,89.1727,88.9583,88.9841,350294.0
2021-07-07 15:40:00,103.77,103.85,103.65,103.65,220181.0,88.9841,89.0527,88.8812,88.8812,220181.0
2021-07-07 15:50:00,103.66,103.77,103.57,103.64,522122.0,88.8897,88.9841,88.8126,88.8726,522122.0
2021-07-08 09:30:00,102.69,102.94,102.56,102.83,203053.0,88.058,88.2723,87.9465,88.178,203053.0
2021-07-08 09:40:00,102.84,102.86,102.5,102.79,180722.0,88.1866,88.2037,87.895,88.1437,180722.0
2021-07-08 09:50:00,102.79,103.05,102.64,103.05,94489.0,88.1437,88.3667,88.0151,88.3667,94489.0
2021-07-08 10:00:00,103.05,103.19,102.82,103.11,159917.0,88.3667,88.4867,88.1694,88.4181,159917.0
2021-07-08 10:10:00,103.09,103.24,102.98,103.01,74999.0,88.401,88.5296,88.3066,88.3324,74999.0
2021-07-08 10:20:00,103.0,103.26,102.91,103.26,75638.0,88.3238,88.5467,88.2466,88.5467,75638.0
2021-07-08 10:30:00,103.25,103.27,103.08,103.17,108600.0,88.5382,88.5553,88.3924,88.4696,108600.0
2021-07-08 10:40:00,103.17,103.29,103.11,103.15,115226.0,88.4696,88.5725,88.4181,88.4524,115226.0
2021-07-08 10:50:00,103.14,103.42,103.14,103.36,58498.0,88.4438,88.6839,88.4438,88.6325,58498.0
2021-07-08 11:00:00,103.37,103.48,103.33,103.47,63063.0,88.6411,88.7354,88.6068,88.7268,63063.0
2021-07-08 11:10:00,103.48,103.62,103.4,103.59,79873.0,88.7354,88.8554,88.6668,88.8297,79873.0
2021-07-08 11:20:00,103.6,103.66,103.57,103.64,44242.0,88.8383,88.8897,88.8126,88.8726,44242.0
2021-07-08 11:30:00,103.65,103.7,103.53,103.69,78616.0,88.8812,88.924,88.7783,88.9155,78616.0
2021-07-08 11:40:00,103.68,103.77,103.65,103.74,85795.0,88.9069,88.9841,88.8812,88.9583,85795.0
2021-07-08 11:50:00,103.72,103.76,103.6,103.62,59706.0,88.9412,88.9755,88.8383,88.8554,59706.0
2021-07-08 12:00:00,103.63,103.68,103.6,103.62,117991.0,88.864,88.9069,88.8383,88.8554,117991.0
2021-07-08 12:10:00,103.63,103.63,103.5,103.53,89983.0,88.864,88.864,88.7525,88.7783,89983.0
2021-07-08 12:20:00,103.52,103.57,103.46,103.54,141926.0,88.7697,88.8126,88.7182,88.7868,141926.0
2021-07-08 12:30:00,103.54,103.61,103.46,103.57,123669.0,88.7868,88.8469,88.7182,88.8126,123669.0
2021-07-08 12:40:00,103.57,103.59,103.47,103.48,98541.0,88.8126,88.8297,88.7268,88.7354,98541.0
2021-07-08 12:50:00,103.47,103.48,103.41,103.44,161007.0,88.7268,88.7354,88.6754,88.7011,161007.0
2021-07-08 13:00:00,103.44,103.45,103.31,103.31,93350.0,88.7011,88.7097,88.5896,88.5896,93350.0
2021-07-08 13:10:00,103.32,103.32,103.17,103.25,173977.0,88.5982,88.5982,88.4696,88.5382,173977.0
2021-07-08 13:20:00,103.26,103.35,103.2,103.33,125120.0,88.5467,88.6239,88.4953,88.6068,125120.0
2021-07-08 13:30:00,103.31,103.42,103.27,103.41,98563.0,88.5896,88.6839,88.5553,88.6754,98563.0
2021-07-08 13:40:00,103.41,103.43,103.31,103.32,134581.0,88.6754,88.6925,88.5896,88.5982,134581.0
2021-07-08 13:50:00,103.32,103.38,103.22,103.23,104253.0,88.5982,88.6496,88.5124,88.521,104253.0
2021-07-08 14:00:00,103.23,103.27,103.16,103.18,129850.0,88.521,88.5553,88.461,88.4781,129850.0
2021-07-08 14:10:00,103.17,103.24,103.1,103.16,107495.0,88.4696,88.5296,88.4095,88.461,107495.0
2021-07-08 14:20:00,103.16,103.17,103.04,103.09,133303.0,88.461,88.4696,88.3581,88.401,133303.0
2021-07-08 14:30:00,103.09,103.13,103.04,103.08,64409.0,88.401,88.4353,88.3581,88.3924,64409.0
2021-07-08 14:40:00,103.08,103.11,102.9,102.94,32881.0,88.3924,88.4181,88.238,88.2723,32881.0
2021-07-08 14:50:00,102.94,103.15,102.94,103.13,33681.0,88.2723,88.4524,88.2723,88.4353,33681.0
2021-07-08 15:00:00,103.12,103.25,103.12,103.23,45464.0,88.4267,88.5382,88.4267,88.521,45464.0
2021-07-08 15:10:00,103.23,103.23,103.04,103.11,52313.0,88.521,88.521,88.3581,88.4181,52313.0
2021-07-08 15:20:00,103.13,103.32,103.11,103.2,355975.0,88.4353,88.5982,88.4181,88.4953,355975.0
2021-07-08 15:30:00,103.2,103.28,103.13,103.24,147536.0,88.4953,88.5639,88.4353,88.5296,147536.0
2021-07-08 15:40:00,103.24,103.24,103.02,103.04,277421.0,88.5296,88.5296,88.3409,88.3581,277421.0
2021-07-08 15:50:00,103.04,103.36,102.97,103.36,522378.0,88.3581,88.6325,88.2981,88.6325,522378.0
2021-07-09 09:30:00,103.88,104.02,103.69,103.99,169221.0,89.0784,89.1985,88.9155,89.1727,169221.0
2021-07-09 09:40:00,103.98,104.14,103.81,103.88,131662.0,89.1642,89.3014,89.0184,89.0784,131662.0
2021-07-09 09:50:00,103.89,104.14,103.88,104.01,118193.0,89.087,89.3014,89.0784,89.1899,118193.0
2021-07-09 10:00:00,104.01,104.22,104.01,104.13,87938.0,89.1899,89.37,89.1899,89.2928,87938.0
2021-07-09 10:10:00,104.14,104.22,104.1,104.19,105757.0,89.3014,89.37,89.2671,89.3442,105757.0
2021-07-09 10:20:00,104.19,104.27,104.15,104.27,86752.0,89.3442,89.4128,89.3099,89.4128,86752.0
2021-07-09 10:30:00,104.27,104.33,104.2,104.22,86467.0,89.4128,89.4643,89.3528,89.37,86467.0
2021-07-09 10:40:00,104.22,104.25,104.03,104.04,129475.0,89.37,89.3957,89.207,89.2156,129475.0
2021-07-09 10:50:00,104.05,104.08,103.8,103.81,102822.0,89.2242,89.2499,89.0098,89.0184,102822.0
2021-07-09 11:00:00,103.83,103.85,103.65,103.72,84706.0,89.0355,89.0527,88.8812,88.9412,84706.0
2021-07-09 11:10:00,103.72,103.77,103.65,103.75,81197.0,88.9412,88.9841,88.8812,88.9669,81197.0
2021-07-09 11:20:00,103.74,103.75,103.64,103.68,106962.0,88.9583,88.9669,88.8726,88.9069,106962.0
2021-07-09 11:30:00,103.68,103.82,103.68,103.77,89673.0,88.9069,89.027,88.9069,88.9841,89673.0
2021-07-09 11:40:00,103.77,103.78,103.66,103.66,71772.0,88.9841,88.9926,88.8897,88.8897,71772.0
2021-07-09 11:50:00,103.67,103.75,103.63,103.69,100691.0,88.8983,88.9669,88.864,88.9155,100691.0
2021-07-09 12:00:00,103.69,103.96,103.68,103.94,76934.0,88.9155,89.147,88.9069,89.1299,76934.0
2021-07-09 12:10:00,103.95,104.14,103.95,104.13,69373.0,89.1384,89.3014,89.1384,89.2928,69373.0
2021-07-09 12:20:00,104.13,104.16,104.03,104.06,102897.0,89.2928,89.3185,89.207,89.2328,102897.0
2021-07-09 12:30:00,104.06,104.1,104.03,104.07,77709.0,89.2328,89.2671,89.207,89.2413,77709.0
2021-07-09 12:40:00,104.08,104.17,104.08,104.15,56015.0,89.2499,89.3271,89.2499,89.3099,56015.0
2021-07-09 12:50:00,104.16,104.18,104.07,104.1,96679.0,89.3185,89.3357,89.2413,89.2671,96679.0
2021-07-09 13:00:00,104.09,104.19,104.08,104.1,75919.0,89.2585,89.3442,89.2499,89.2671,75919.0
2021-07-09 13:10:00,104.1,104.13,104.02,104.02,82284.0,89.2671,89.2928,89.1985,89.1985,82284.0
2021-07-09 13:20:00,104.02,104.04,103.95,104.02,117121.0,89.1985,89.2156,89.1384,89.1985,117121.0
2021-07-09 13:30:00,104.02,104.08,104.0,104.04,78730.0,89.1985,89.2499,89.1813,89.2156,78730.0
2021-07-09 13:40:00,104.03,104.07,103.97,104.07,90344.0,89.207,89.2413,89.1556,89.2413,90344.0
2021-07-09 13:50:00,104.08,104.22,104.08,104.16,95920.0,89.2499,89.37,89.2499,89.3185,95920.0
2021-07-09 14:00:00,104.14,104.3,104.14,104.28,85676.0,89.3014,89.4386,89.3014,89.4214,85676.0
2021-07-09 14:10:00,104.27,104.35,104.26,104.33,66696.0,89.4128,89.4814,89.4043,89.4643,66696.0
2021-07-09 14:20:00,104.31,104.39,104.28,104.36,111761.0,89.4471,89.5157,89.4214,89.49,111761.0
2021-07-09 14:30:00,104.36,104.48,104.35,104.45,85356.0,89.49,89.5929,89.4814,89.5672,85356.0
2021-07-09 14:40:00,104.45,104.55,104.44,104.54,97622.0,89.5672,89.6529,89.5586,89.6444,97622.0
2021-07-09 14:50:00,104.54,104.57,104.49,104.52,132184.0,89.6444,89.6701,89.6015,89.6272,132184.0
2021-07-09 15:00:00,104.53,104.62,104.53,104.61,158412.0,89.6358,89.713,89.6358,89.7044,158412.0
2021-07-09 15:10:00,104.61,104.63,104.55,104.57,109417.0,89.7044,89.7215,89.6529,89.6701,109417.0
2021-07-09 15:20:00,104.57,104.61,104.42,104.61,122172.0,89.6701,89.7044,89.5415,89.7044,122172.0
2021-07-09 15:30:00,104.6,104.77,104.58,104.64,100439.0,89.6958,89.8416,89.6787,89.7301,100439.0
2021-07-09 15:40:00,104.64,104.93,104.64,104.93,145854.0,89.7301,89.9788,89.7301,89.9788,145854.0
2021-07-09 15:50:00,104.98,105.07,104.94,105.06,598086.0,90.0217,90.0988,89.9874,90.0903,598086.0
2021-07-12 09:30:00,104.9,105.22,104.78,105.13,174747.0,89.9531,90.2275,89.8502,90.1503,174747.0
2021-07-12 09:40:00,105.15,105.35,105.01,105.17,122403.0,90.1674,90.3389,90.0474,90.1846,122403.0
2021-07-12 09:50:00,105.15,105.15,104.86,104.96,104608.0,90.1674,90.1674,89.9188,90.0045,104608.0
2021-07-12 10:00:00,104.97,105.61,104.97,105.53,119663.0,90.0131,90.5619,90.0131,90.4933,119663.0
2021-07-12 10:10:00,105.51,105.63,105.42,105.63,104161.0,90.4761,90.579,90.399,90.579,104161.0
2021-07-12 10:20:00,105.64,105.73,105.56,105.64,60218.0,90.5876,90.6648,90.519,90.5876,60218.0
2021-07-12 10:30:00,105.65,105.76,105.64,105.75,85590.0,90.5962,90.6905,90.5876,90.6819,85590.0
2021-07-12 10:40:00,105.77,105.82,105.52,105.52,86456.0,90.6991,90.742,90.4847,90.4847,86456.0
2021-07-12 10:50:00,105.51,105.69,105.43,105.69,75728.0,90.4761,90.6305,90.4075,90.6305,75728.0
2021-07-12 11:00:00,105.69,105.72,105.38,105.42,66617.0,90.6305,90.6562,90.3647,90.399,66617.0
2021-07-12 11:10:00,105.41,105.55,105.4,105.51,61631.0,90.3904,90.5104,90.3818,90.4761,61631.0
2021-07-12 11:20:00,105.5,105.56,105.43,105.53,52577.0,90.4676,90.519,90.4075,90.4933,52577.0
2021-07-12 11:30:00,105.53,105.55,105.42,105.54,40224.0,90.4933,90.5104,90.399,90.5019,40224.0
2021-07-12 11:40:00,105.54,105.59,105.51,105.53,55096.0,90.5019,90.5447,90.4761,90.4933,55096.0
2021-07-12 11:50:00,105.51,105.76,105.48,105.74,54227.0,90.4761,90.6905,90.4504,90.6734,54227.0
2021-07-12 12:00:00,105.75,105.81,105.72,105.76,61183.0,90.6819,90.7334,90.6562,90.6905,61183.0
2021-07-12 12:10:00,105.78,105.8,105.69,105.69,42209.0,90.7077,90.7248,90.6305,90.6305,42209.0
2021-07-12 12:20:00,105.68,105.75,105.68,105.75,65283.0,90.6219,90.6819,90.6219,90.6819,65283.0
2021-07-12 12:30:00,105.76,105.76,105.67,105.76,39181.0,90.6905,90.6905,90.6133,90.6905,39181.0
2021-07-12 12:40:00,105.76,105.81,105.73,105.8,31424.0,90.6905,90.7334,90.6648,90.7248,31424.0
2021-07-12 12:50:00,105.79,105.82,105.76,105.82,52358.0,90.7163,90.742,90.6905,90.742,52358.0
2021-07-12 13:00:00,105.81,105.87,105.81,105.82,40301.0,90.7334,90.7849,90.7334,90.742,40301.0
2021-07-12 13:10:00,105.8,105.83,105.66,105.73,37262.0,90.7248,90.7506,90.6048,90.6648,37262.0
2021-07-12 13:20:00,105.73,105.87,105.71,105.87,32588.0,90.6648,90.7849,90.6476,90.7849,32588.0
2021-07-12 13:30:00,105.87,105.88,105.82,105.83,39517.0,90.7849,90.7934,90.742,90.7506,39517.0
2021-07-12 13:40:00,105.85,105.89,105.65,105.68,38892.0,90.7677,90.802,90.5962,90.6219,38892.0
2021-07-12 13:50:00,105.68,105.74,105.65,105.66,40757.0,90.6219,90.6734,90.5962,90.6048,40757.0
2021-07-12 14:00:00,105.65,105.71,105.64,105.67,32127.0,90.5962,90.6476,90.5876,90.6133,32127.0
2021-07-12 14:10:00,105.66,105.7,105.62,105.68,39575.0,90.6048,90.6391,90.5705,90.6219,39575.0
2021-07-12 14:20:00,105.69,105.86,105.69,105.86,57498.0,90.6305,90.7763,90.6305,90.7763,57498.0
2021-07-12 14:30:00,105.85,105.99,105.84,105.97,57483.0,90.7677,90.8878,90.7591,90.8706,57483.0
2021-07-12 14:40:00,105.97,106.05,105.94,105.95,51683.0,90.8706,90.9392,90.8449,90.8535,51683.0
2021-07-12 14:50:00,105.95,106.01,105.91,105.95,46817.0,90.8535,90.9049,90.8192,90.8535,46817.0
2021-07-12 15:00:00,105.95,105.98,105.8,105.88,81522.0,90.8535,90.8792,90.7248,90.7934,81522.0
2021-07-12 15:10:00,105.87,105.94,105.8,105.93,85677.0,90.7849,90.8449,90.7248,90.8363,85677.0
2021-07-12 15:20:00,105.93,105.97,105.82,105.87,69138.0,90.8363,90.8706,90.742,90.7849,69138.0
2021-07-12 15:30:00,105.86,105.89,105.72,105.72,129324.0,90.7763,90.802,90.6562,90.6562,129324.0
2021-07-12 15:40:00,105.72,105.9,105.72,105.85,139424.0,90.6562,90.8106,90.6562,90.7677,139424.0
2021-07-12 15:50:00,105.86,105.97,105.83,105.95,346764.0,90.7763,90.8706,90.7506,90.8535,346764.0
2021-07-13 09:30:00,105.69,105.78,105.36,105.38,182891.0,90.6305,90.7077,90.3475,90.3647,182891.0
2021-07-13 09:40:00,105.37,105.54,105.35,105.49,96033.0,90.3561,90.5019,90.3389,90.459,96033.0
2021-07-13 09:50:00,105.49,105.55,105.36,105.41,46536.0,90.459,90.5104,90.3475,90.3904,46536.0
2021-07-13 10:00:00,105.4,105.49,105.34,105.42,129751.0,90.3818,90.459,90.3304,90.399,129751.0
2021-07-13 10:10:00,105.42,105.57,105.41,105.49,47822.0,90.399,90.5276,90.3904,90.459,47822.0
2021-07-13 10:20:00,105.49,105.49,105.33,105.47,63851.0,90.459,90.459,90.3218,90.4418,63851.0
2021-07-13 10:30:00,105.46,105.55,105.38,105.55,33413.0,90.4333,90.5104,90.3647,90.5104,33413.0
2021-07-13 10:40:00,105.55,105.55,105.4,105.47,35066.0,90.5104,90.5104,90.3818,90.4418,35066.0
2021-07-13 10:50:00,105.46,105.48,105.26,105.27,39627.0,90.4333,90.4504,90.2618,90.2703,39627.0
2021-07-13 11:00:00,105.28,105.31,105.11,105.23,93480.0,90.2789,90.3046,90.1331,90.236,93480.0
2021-07-13 11:10:00,105.23,105.23,105.05,105.09,38666.0,90.236,90.236,90.0817,90.116,38666.0
2021-07-13 11:20:00,105.09,105.13,104.98,105.0,38523.0,90.116,90.1503,90.0217,90.0388,38523.0
2021-07-13 11:30:00,104.98,105.15,104.95,105.02,56826.0,90.0217,90.1674,89.9959,90.056,56826.0
2021-07-13 11:40:00,105.01,105.07,104.96,105.07,28258.0,90.0474,90.0988,90.0045,90.0988,28258.0
2021-07-13 11:50:00,105.04,105.21,105.04,105.19,36845.0,90.0731,90.2189,90.0731,90.2017,36845.0
2021-07-13 12:00:00,105.2,105.23,105.11,105.18,35532.0,90.2103,90.236,90.1331,90.1932,35532.0
2021-07-13 12:10:00,105.18,105.24,105.15,105.22,61587.0,90.1932,90.2446,90.1674,90.2275,61587.0
2021-07-13 12:20:00,105.21,105.27,105.11,105.13,15030.0,90.2189,90.2703,90.1331,90.1503,15030.0
2021-07-13 12:30:00,105.12,105.14,104.95,104.96,30284.0,90.1417,90.1589,89.9959,90.0045,30284.0
2021-07-13 12:40:00,104.96,104.96,104.86,104.9,47278.0,90.0045,90.0045,89.9188,89.9531,47278.0
2021-07-13 12:50:00,104.88,104.98,104.87,104.95,27173.0,89.9359,90.0217,89.9273,89.9959,27173.0
2021-07-13 13:00:00,104.94,104.96,104.82,104.82,57187.0,89.9874,90.0045,89.8845,89.8845,57187.0
2021-07-13 13:10:00,104.82,104.82,104.65,104.65,32103.0,89.8845,89.8845,89.7387,89.7387,32103.0
2021-07-13 13:20:00,104.66,104.82,104.66,104.69,33288.0,89.7473,89.8845,89.7473,89.773,33288.0
2021-07-13 13:30:00,104.68,104.76,104.65,104.7,45516.0,89.7644,89.833,89.7387,89.7816,45516.0
2021-07-13 13:40:00,104.7,104.77,104.61,104.73,34296.0,89.7816,89.8416,89.7044,89.8073,34296.0
2021-07-13 13:50:00,104.73,104.79,104.71,104.75,79811.0,89.8073,89.8587,89.7901,89.8244,79811.0
2021-07-13 14:00:00,104.72,104.76,104.61,104.71,35401.0,89.7987,89.833,89.7044,89.7901,35401.0
2021-07-13 14:10:00,104.71,104.84,104.71,104.78,27479.0,89.7901,89.9016,89.7901,89.8502,27479.0
2021-07-13 14:20:00,104.79,104.8,104.61,104.61,36124.0,89.8587,89.8673,89.7044,89.7044,36124.0
2021-07-13 14:30:00,104.6,104.61,104.5,104.52,47282.0,89.6958,89.7044,89.6101,89.6272,47282.0
2021-07-13 14:40:00,104.52,104.61,104.42,104.59,70548.0,89.6272,89.7044,89.5415,89.6872,70548.0
2021-07-13 14:50:00,104.6,104.61,104.49,104.55,49685.0,89.6958,89.7044,89.6015,89.6529,49685.0
2021-07-13 15:00:00,104.54,104.54,104.23,104.24,128538.0,89.6444,89.6444,89.3785,89.3871,128538.0
2021-07-13 15:10:00,104.25,104.27,104.07,104.23,124727.0,89.3957,89.4128,89.2413,89.3785,124727.0
2021-07-13 15:20:00,104.23,104.26,104.09,104.2,132341.0,89.3785,89.4043,89.2585,89.3528,132341.0
2021-07-13 15:30:00,104.2,104.33,104.16,104.23,111780.0,89.3528,89.4643,89.3185,89.3785,111780.0
2021-07-13 15:40:00,104.23,104.49,104.21,104.49,105228.0,89.3785,89.6015,89.3614,89.6015,105228.0
2021-07-13 15:50:00,104.48,104.5,104.33,104.4,625547.0,89.5929,89.6101,89.4643,89.5243,625547.0
2021-07-14 09:30:00,104.42,104.86,104.25,104.86,245137.0,89.5415,89.9188,89.3957,89.9188,245137.0
2021-07-14 09:40:00,104.86,104.89,104.58,104.6,86280.0,89.9188,89.9445,89.6787,89.6958,86280.0
2021-07-14 09:50:00,104.6,104.64,104.46,104.52,188284.0,89.6958,89.7301,89.5758,89.6272,188284.0
2021-07-14 10:00:00,104.54,104.57,104.45,104.49,45746.0,89.6444,89.6701,89.5672,89.6015,45746.0
2021-07-14 10:10:00,104.48,104.84,104.44,104.82,93946.0,89.5929,89.9016,89.5586,89.8845,93946.0
2021-07-14 10:20:00,104.84,104.95,104.82,104.85,118038.0,89.9016,89.9959,89.8845,89.9102,118038.0
2021-07-14 10:30:00,104.85,104.99,104.82,104.9,77360.0,89.9102,90.0302,89.8845,89.9531,77360.0
2021-07-14 10:40:00,104.91,105.14,104.88,105.14,101043.0,89.9616,90.1589,89.9359,90.1589,101043.0
2021-07-14 10:50:00,105.14,105.17,105.03,105.06,66612.0,90.1589,90.1846,90.0645,90.0903,66612.0
2021-07-14 11:00:00,105.07,105.08,104.89,104.92,63288.0,90.0988,90.1074,89.9445,89.9702,63288.0
2021-07-14 11:10:00,104.92,105.06,104.92,105.03,40757.0,89.9702,90.0903,89.9702,90.0645,40757.0
2021-07-14 11:20:00,105.02,105.12,104.89,104.93,82193.0,90.056,90.1417,89.9445,89.9788,82193.0
2021-07-14 11:30:00,104.93,105.05,104.87,104.88,55204.0,89.9788,90.0817,89.9273,89.9359,55204.0
2021-07-14 11:40:00,104.89,104.89,104.77,104.84,60475.0,89.9445,89.9445,89.8416,89.9016,60475.0
2021-07-14 11:50:00,104.84,104.92,104.79,104.92,44937.0,89.9016,89.9702,89.8587,89.9702,44937.0
2021-07-14 12:00:00,104.91,105.16,104.91,105.12,58794.0,89.9616,90.176,89.9616,90.1417,58794.0
2021-07-14 12:10:00,105.11,105.16,105.1,105.13,52452.0,90.1331,90.176,90.1246,90.1503,52452.0
2021-07-14 12:20:00,105.13,105.25,105.11,105.24,40271.0,90.1503,90.2532,90.1331,90.2446,40271.0
2021-07-14 12:30:00,105.24,105.32,105.2,105.3,59044.0,90.2446,90.3132,90.2103,90.2961,59044.0
2021-07-14 12:40:00,105.28,105.32,105.21,105.3,46214.0,90.2789,90.3132,90.2189,90.2961,46214.0
2021-07-14 12:50:00,105.31,105.32,105.25,105.27,41330.0,90.3046,90.3132,90.2532,90.2703,41330.0
2021-07-14 13:00:00,105.27,105.27,105.19,105.21,64129.0,90.2703,90.2703,90.2017,90.2189,64129.0
2021-07-14 13:10:00,105.21,105.32,105.19,105.27,78849.0,90.2189,90.3132,90.2017,90.2703,78849.0
2021-07-14 13:20:00,105.26,105.34,105.22,105.34,50595.0,90.2618,90.3304,90.2275,90.3304,50595.0
2021-07-14 13:30:00,105.34,105.46,105.34,105.42,41346.0,90.3304,90.4333,90.3304,90.399,41346.0
2021-07-14 13:40:00,105.42,105.42,105.33,105.37,37042.0,90.399,90.399,90.3218,90.3561,37042.0
2021-07-14 13:50:00,105.38,105.45,105.34,105.45,48064.0,90.3647,90.4247,90.3304,90.4247,48064.0
2021-07-14 14:00:00,105.44,105.5,105.41,105.43,40907.0,90.4161,90.4676,90.3904,90.4075,40907.0
2021-07-14 14:10:00,105.41,105.44,105.37,105.37,60996.0,90.3904,90.4161,90.3561,90.3561,60996.0
2021-07-14 14:20:00,105.38,105.4,105.22,105.25,32801.0,90.3647,90.3818,90.2275,90.2532,32801.0
2021-07-14 14:30:00,105.25,105.29,105.2,105.21,32660.0,90.2532,90.2875,90.2103,90.2189,32660.0
2021-07-14 14:40:00,105.21,105.35,105.2,105.32,27432.0,90.2189,90.3389,90.2103,90.3132,27432.0
2021-07-14 14:50:00,105.33,105.4,105.33,105.36,50399.0,90.3218,90.3818,90.3218,90.3475,50399.0
2021-07-14 15:00:00,105.37,105.52,105.36,105.47,40913.0,90.3561,90.4847,90.3475,90.4418,40913.0
2021-07-14 15:10:00,105.47,105.47,105.29,105.31,54756.0,90.4418,90.4418,90.2875,90.3046,54756.0
2021-07-14 15:20:00,105.3,105.32,105.26,105.3,55752.0,90.2961,90.3132,90.2618,90.2961,55752.0
2021-07-14 15:30:00,105.29,105.37,105.24,105.26,57341.0,90.2875,90.3561,90.2446,90.2618,57341.0
2021-07-14 15:40:00,105.25,105.38,105.15,105.37,189464.0,90.2532,90.3647,90.1674,90.3561,189464.0
2021-07-14 15:50:00,105.37,105.37,105.17,105.22,238125.0,90.3561,90.3561,90.1846,90.2275,238125.0
2021-07-15 09:30:00,104.99,105.36,104.97,105.0,221637.0,90.0302,90.3475,90.0131,90.0388,221637.0
2021-07-15 09:40:00,105.0,105.33,104.92,105.25,121430.0,90.0388,90.3218,89.9702,90.2532,121430.0
2021-07-15 09:50:00,105.25,105.35,105.13,105.32,122142.0,90.2532,90.3389,90.1503,90.3132,122142.0
2021-07-15 10:00:00,105.32,105.45,105.31,105.39,92048.0,90.3132,90.4247,90.3046,90.3732,92048.0
2021-07-15 10:10:00,105.41,105.45,105.26,105.28,76210.0,90.3904,90.4247,90.2618,90.2789,76210.0
2021-07-15 10:20:00,105.28,105.38,105.21,105.29,55557.0,90.2789,90.3647,90.2189,90.2875,55557.0
2021-07-15 10:30:00,105.3,105.4,105.17,105.2,55333.0,90.2961,90.3818,90.1846,90.2103,55333.0
2021-07-15 10:40:00,105.2,105.2,104.99,105.15,61875.0,90.2103,90.2103,90.0302,90.1674,61875.0
2021-07-15 10:50:00,105.16,105.2,105.07,105.11,75129.0,90.176,90.2103,90.0988,90.1331,75129.0
2021-07-15 11:00:00,105.1,105.22,105.09,105.13,28958.0,90.1246,90.2275,90.116,90.1503,28958.0
2021-07-15 11:10:00,105.13,105.16,105.03,105.09,24540.0,90.1503,90.176,90.0645,90.116,24540.0
2021-07-15 11:20:00,105.11,105.2,105.03,105.1,39582.0,90.1331,90.2103,90.0645,90.1246,39582.0
2021-07-15 11:30:00,105.1,105.17,105.07,105.1,21047.0,90.1246,90.1846,90.0988,90.1246,21047.0
2021-07-15 11:40:00,105.1,105.2,105.06,105.18,35109.0,90.1246,90.2103,90.0903,90.1932,35109.0
2021-07-15 11:50:00,105.18,105.28,105.17,105.19,34879.0,90.1932,90.2789,90.1846,90.2017,34879.0
2021-07-15 12:00:00,105.2,105.24,105.15,105.21,23031.0,90.2103,90.2446,90.1674,90.2189,23031.0
2021-07-15 12:10:00,105.22,105.3,105.2,105.25,35820.0,90.2275,90.2961,90.2103,90.2532,35820.0
2021-07-15 12:20:00,105.26,105.28,105.19,105.23,32963.0,90.2618,90.2789,90.2017,90.236,32963.0
2021-07-15 12:30:00,105.21,105.25,105.19,105.23,31222.0,90.2189,90.2532,90.2017,90.236,31222.0
2021-07-15 12:40:00,105.22,105.28,105.17,105.18,23122.0,90.2275,90.2789,90.1846,90.1932,23122.0
2021-07-15 12:50:00,105.19,105.2,105.07,105.11,24147.0,90.2017,90.2103,90.0988,90.1331,24147.0
2021-07-15 13:00:00,105.1,105.15,105.08,105.13,23650.0,90.1246,90.1674,90.1074,90.1503,23650.0
2021-07-15 13:10:00,105.14,105.16,105.06,105.06,20656.0,90.1589,90.176,90.0903,90.0903,20656.0
2021-07-15 13:20:00,105.06,105.21,105.06,105.2,21457.0,90.0903,90.2189,90.0903,90.2103,21457.0
2021-07-15 13:30:00,105.18,105.19,105.08,105.17,42647.0,90.1932,90.2017,90.1074,90.1846,42647.0
2021-07-15 13:40:00,105.17,105.21,105.08,105.1,64515.0,90.1846,90.2189,90.1074,90.1246,64515.0
2021-07-15 13:50:00,105.1,105.1,104.94,104.99,43696.0,90.1246,90.1246,89.9874,90.0302,43696.0
2021-07-15 14:00:00,104.99,105.06,104.95,105.04,75076.0,90.0302,90.0903,89.9959,90.0731,75076.0
2021-07-15 14:10:00,105.04,105.13,105.02,105.12,32858.0,90.0731,90.1503,90.056,90.1417,32858.0
2021-07-15 14:20:00,105.12,105.24,105.11,105.24,26686.0,90.1417,90.2446,90.1331,90.2446,26686.0
2021-07-15 14:30:00,105.23,105.24,105.16,105.21,46281.0,90.236,90.2446,90.176,90.2189,46281.0
2021-07-15 14:40:00,105.21,105.27,105.17,105.26,29328.0,90.2189,90.2703,90.1846,90.2618,29328.0
2021-07-15 14:50:00,105.26,105.26,105.15,105.18,41829.0,90.2618,90.2618,90.1674,90.1932,41829.0
2021-07-15 15:00:00,105.18,105.23,105.16,105.23,63754.0,90.1932,90.236,90.176,90.236,63754.0
2021-07-15 15:10:00,105.23,105.34,105.2,105.34,98807.0,90.236,90.3304,90.2103,90.3304,98807.0
2021-07-15 15:20:00,105.33,105.42,105.3,105.31,41988.0,90.3218,90.399,90.2961,90.3046,41988.0
2021-07-15 15:30:00,105.31,105.46,105.3,105.39,75946.0,90.3046,90.4333,90.2961,90.3732,75946.0
2021-07-15 15:40:00,105.4,105.5,105.39,105.39,132105.0,90.3818,90.4676,90.3732,90.3732,132105.0
2021-07-15 15:50:00,105.39,105.49,105.31,105.37,281032.0,90.3732,90.459,90.3046,90.3561,281032.0
2021-07-16 09:30:00,105.84,105.84,105.57,105.75,163823.0,90.7591,90.7591,90.5276,90.6819,163823.0
2021-07-16 09:40:00,105.74,105.86,105.67,105.77,113440.0,90.6734,90.7763,90.6133,90.6991,113440.0
2021-07-16 09:50:00,105.76,105.88,105.75,105.81,107018.0,90.6905,90.7934,90.6819,90.7334,107018.0
2021-07-16 10:00:00,105.82,106.04,105.8,106.04,55806.0,90.742,90.9306,90.7248,90.9306,55806.0
2021-07-16 10:10:00,106.04,106.08,105.96,106.0,58977.0,90.9306,90.9649,90.862,90.8963,58977.0
2021-07-16 10:20:00,106.01,106.02,105.81,105.86,63375.0,90.9049,90.9135,90.7334,90.7763,63375.0
2021-07-16 10:30:00,105.85,105.98,105.84,105.89,55781.0,90.7677,90.8792,90.7591,90.802,55781.0
2021-07-16 10:40:00,105.89,105.96,105.86,105.88,77928.0,90.802,90.862,90.7763,90.7934,77928.0
2021-07-16 10:50:00,105.9,106.05,105.9,105.94,87926.0,90.8106,90.9392,90.8106,90.8449,87926.0
2021-07-16 11:00:00,105.93,105.97,105.74,105.84,59647.0,90.8363,90.8706,90.6734,90.7591,59647.0
2021-07-16 11:10:00,105.83,105.9,105.73,105.89,87792.0,90.7506,90.8106,90.6648,90.802,87792.0
2021-07-16 11:20:00,105.9,105.98,105.87,105.94,51310.0,90.8106,90.8792,90.7849,90.8449,51310.0
2021-07-16 11:30:00,105.93,106.12,105.93,106.12,41502.0,90.8363,90.9992,90.8363,90.9992,41502.0
2021-07-16 11:40:00,106.13,106.15,106.08,106.14,26768.0,91.0078,91.025,90.9649,91.0164,26768.0
2021-07-16 11:50:00,106.13,106.2,106.09,106.14,26111.0,91.0078,91.0678,90.9735,91.0164,26111.0
2021-07-16 12:00:00,106.15,106.15,106.04,106.09,22144.0,91.025,91.025,90.9306,90.9735,22144.0
2021-07-16 12:10:00,106.1,106.13,106.07,106.11,28154.0,90.9821,91.0078,90.9564,90.9907,28154.0
2021-07-16 12:20:00,106.11,106.12,106.02,106.11,24303.0,90.9907,90.9992,90.9135,90.9907,24303.0
2021-07-16 12:30:00,106.11,106.17,106.07,106.1,31119.0,90.9907,91.0421,90.9564,90.9821,31119.0
2021-07-16 12:40:00,106.1,106.13,106.07,106.09,27663.0,90.9821,91.0078,90.9564,90.9735,27663.0
2021-07-16 12:50:00,106.09,106.13,106.03,106.03,25871.0,90.9735,91.0078,90.9221,90.9221,25871.0
2021-07-16 13:00:00,106.02,106.09,106.01,106.06,21995.0,90.9135,90.9735,90.9049,90.9478,21995.0
2021-07-16 13:10:00,106.06,106.1,106.03,106.09,21606.0,90.9478,90.9821,90.9221,90.9735,21606.0
2021-07-16 13:20:00,106.09,106.11,105.97,105.97,23710.0,90.9735,90.9907,90.8706,90.8706,23710.0
2021-07-16 13:30:00,105.98,106.01,105.88,105.88,26922.0,90.8792,90.9049,90.7934,90.7934,26922.0
2021-07-16 13:40:00,105.88,105.9,105.72,105.72,37110.0,90.7934,90.8106,90.6562,90.6562,37110.0
2021-07-16 13:50:00,105.72,105.81,105.72,105.75,20590.0,90.6562,90.7334,90.6562,90.6819,20590.0
2021-07-16 14:00:00,105.76,105.77,105.69,105.77,57501.0,90.6905,90.6991,90.6305,90.6991,57501.0
2021-07-16 14:10:00,105.78,105.85,105.77,105.83,44210.0,90.7077,90.7677,90.6991,90.7506,44210.0
2021-07-16 14:20:00,105.83,105.83,105.71,105.71,20989.0,90.7506,90.7506,90.6476,90.6476,20989.0
2021-07-16 14:30:00,105.7,105.79,105.7,105.76,62407.0,90.6391,90.7163,90.6391,90.6905,62407.0
2021-07-16 14:40:00,105.76,105.81,105.69,105.71,84611.0,90.6905,90.7334,90.6305,90.6476,84611.0
2021-07-16 14:50:00,105.71,105.78,105.67,105.76,46748.0,90.6476,90.7077,90.6133,90.6905,46748.0
2021-07-16 15:00:00,105.76,105.77,105.61,105.65,79526.0,90.6905,90.6991,90.5619,90.5962,79526.0
2021-07-16 15:10:00,105.65,105.75,105.6,105.75,161800.0,90.5962,90.6819,90.5533,90.6819,161800.0
2021-07-16 15:20:00,105.74,105.8,105.66,105.69,121910.0,90.6734,90.7248,90.6048,90.6305,121910.0
2021-07-16 15:30:00,105.69,105.71,105.62,105.7,206677.0,90.6305,90.6476,90.5705,90.6391,206677.0
2021-07-16 15:40:00,105.71,105.76,105.3,105.31,220456.0,90.6476,90.6905,90.2961,90.3046,220456.0
2021-07-16 15:50:00,105.31,105.4,105.23,105.34,782107.0,90.3046,90.3818,90.236,90.3304,782107.0
2021-07-19 09:30:00,104.22,104.33,103.86,104.13,405072.0,89.37,89.4643,89.0613,89.2928,405072.0
2021-07-19 09:40:00,104.14,104.29,103.82,104.04,170919.0,89.3014,89.43,89.027,89.2156,170919.0
2021-07-19 09:50:00,104.03,104.04,103.4,103.51,208931.0,89.207,89.2156,88.6668,88.7611,208931.0
2021-07-19 10:00:00,103.5,103.6,103.26,103.35,123396.0,88.7525,88.8383,88.5467,88.6239,123396.0
2021-07-19 10:10:00,103.35,103.4,103.18,103.27,111708.0,88.6239,88.6668,88.4781,88.5553,111708.0
2021-07-19 10:20:00,103.24,103.65,103.17,103.63,55912.0,88.5296,88.8812,88.4696,88.864,55912.0
2021-07-19 10:30:00,103.62,103.79,103.52,103.79,86283.0,88.8554,89.0012,88.7697,89.0012,86283.0
2021-07-19 10:40:00,103.78,104.04,103.75,103.98,73925.0,88.9926,89.2156,88.9669,89.1642,73925.0
2021-07-19 10:50:00,103.99,104.02,103.81,103.86,109039.0,89.1727,89.1985,89.0184,89.0613,109039.0
2021-07-19 11:00:00,103.86,104.24,103.83,104.17,91872.0,89.0613,89.3871,89.0355,89.3271,91872.0
2021-07-19 11:10:00,104.17,104.23,104.1,104.13,44120.0,89.3271,89.3785,89.2671,89.2928,44120.0
2021-07-19 11:20:00,104.13,104.13,103.91,103.92,63088.0,89.2928,89.2928,89.1041,89.1127,63088.0
2021-07-19 11:30:00,103.93,104.01,103.82,103.88,56603.0,89.1213,89.1899,89.027,89.0784,56603.0
2021-07-19 11:40:00,103.86,104.0,103.76,103.77,36219.0,89.0613,89.1813,88.9755,88.9841,36219.0
2021-07-19 11:50:00,103.78,104.03,103.72,103.99,90619.0,88.9926,89.207,88.9412,89.1727,90619.0
2021-07-19 12:00:00,103.96,103.96,103.65,103.66,40915.0,89.147,89.147,88.8812,88.8897,40915.0
2021-07-19 12:10:00,103.66,103.7,103.51,103.52,35691.0,88.8897,88.924,88.7611,88.7697,35691.0
2021-07-19 12:20:00,103.5,103.62,103.46,103.54,51603.0,88.7525,88.8554,88.7182,88.7868,51603.0
2021-07-19 12:30:00,103.53,103.55,103.42,103.48,68967.0,88.7783,88.7954,88.6839,88.7354,68967.0
2021-07-19 12:40:00,103.48,103.49,103.35,103.41,43773.0,88.7354,88.744,88.6239,88.6754,43773.0
2021-07-19 12:50:00,103.41,103.46,103.26,103.29,41262.0,88.6754,88.7182,88.5467,88.5725,41262.0
2021-07-19 13:00:00,103.28,103.45,103.27,103.38,59440.0,88.5639,88.7097,88.5553,88.6496,59440.0
2021-07-19 13:10:00,103.38,103.46,103.3,103.36,52846.0,88.6496,88.7182,88.581,88.6325,52846.0
2021-07-19 13:20:00,103.34,103.36,102.96,103.0,99816.0,88.6153,88.6325,88.2895,88.3238,99816.0
2021-07-19 13:30:00,103.0,103.0,102.77,102.87,82245.0,88.3238,88.3238,88.1266,88.2123,82245.0
2021-07-19 13:40:00,102.88,102.99,102.81,102.91,115301.0,88.2209,88.3152,88.1609,88.2466,115301.0
2021-07-19 13:50:00,102.9,103.03,102.88,102.9,35066.0,88.238,88.3495,88.2209,88.238,35066.0
2021-07-19 14:00:00,102.93,103.08,102.8,102.83,61869.0,88.2638,88.3924,88.1523,88.178,61869.0
2021-07-19 14:10:00,102.84,103.03,102.8,103.03,44083.0,88.1866,88.3495,88.1523,88.3495,44083.0
2021-07-19 14:20:00,103.07,103.14,102.96,103.05,48120.0,88.3838,88.4438,88.2895,88.3667,48120.0
2021-07-19 14:30:00,103.06,103.06,102.67,102.72,69445.0,88.3752,88.3752,88.0408,88.0837,69445.0
2021-07-19 14:40:00,102.69,102.74,102.59,102.74,54898.0,88.058,88.1008,87.9722,88.1008,54898.0
2021-07-19 14:50:00,102.72,102.81,102.63,102.69,51241.0,88.0837,88.1609,88.0065,88.058,51241.0
2021-07-19 15:00:00,102.69,103.04,102.64,103.03,65826.0,88.058,88.3581,88.0151,88.3495,65826.0
2021-07-19 15:10:00,103.04,103.12,102.91,102.92,106695.0,88.3581,88.4267,88.2466,88.2552,106695.0
2021-07-19 15:20:00,102.93,102.95,102.77,102.8,79698.0,88.2638,88.2809,88.1266,88.1523,79698.0
2021-07-19 15:30:00,102.8,103.02,102.7,103.0,165974.0,88.1523,88.3409,88.0665,88.3238,165974.0
2021-07-19 15:40:00,103.0,103.23,102.92,103.23,188598.0,88.3238,88.521,88.2552,88.521,188598.0
2021-07-19 15:50:00,103.22,103.4,103.13,103.4,366220.0,88.5124,88.6668,88.4353,88.6668,366220.0
2021-07-20 09:30:00,103.84,104.3,103.8,104.29,299354.0,89.0441,89.4386,89.0098,89.43,299354.0
2021-07-20 09:40:00,104.28,104.77,104.19,104.74,121487.0,89.4214,89.8416,89.3442,89.8159,121487.0
2021-07-20 09:50:00,104.73,104.93,104.6,104.86,103185.0,89.8073,89.9788,89.6958,89.9188,103185.0
2021-07-20 10:00:00,104.86,105.06,104.86,104.96,79382.0,89.9188,90.0903,89.9188,90.0045,79382.0
2021-07-20 10:10:00,104.97,105.08,104.9,105.02,71896.0,90.0131,90.1074,89.9531,90.056,71896.0
2021-07-20 10:20:00,105.02,105.16,104.91,104.97,64982.0,90.056,90.176,89.9616,90.0131,64982.0
2021-07-20 10:30:00,104.97,105.08,104.87,105.06,54936.0,90.0131,90.1074,89.9273,90.0903,54936.0
2021-07-20 10:40:00,105.05,105.15,104.97,105.11,96586.0,90.0817,90.1674,90.0131,90.1331,96586.0
2021-07-20 10:50:00,105.11,105.29,105.08,105.27,126809.0,90.1331,90.2875,90.1074,90.2703,126809.0
2021-07-20 11:00:00,105.26,105.55,105.25,105.55,65165.0,90.2618,90.5104,90.2532,90.5104,65165.0
2021-07-20 11:10:00,105.55,105.59,105.34,105.42,64089.0,90.5104,90.5447,90.3304,90.399,64089.0
2021-07-20 11:20:00,105.41,105.47,105.15,105.15,85583.0,90.3904,90.4418,90.1674,90.1674,85583.0
2021-07-20 11:30:00,105.15,105.19,105.03,105.03,72223.0,90.1674,90.2017,90.0645,90.0645,72223.0
2021-07-20 11:40:00,105.03,105.33,105.02,105.29,31729.0,90.0645,90.3218,90.056,90.2875,31729.0
2021-07-20 11:50:00,105.29,105.35,105.26,105.34,32110.0,90.2875,90.3389,90.2618,90.3304,32110.0
2021-07-20 12:00:00,105.35,105.49,105.29,105.42,53577.0,90.3389,90.459,90.2875,90.399,53577.0
2021-07-20 12:10:00,105.42,105.57,105.42,105.53,52260.0,90.399,90.5276,90.399,90.4933,52260.0
2021-07-20 12:20:00,105.53,105.6,105.47,105.6,65475.0,90.4933,90.5533,90.4418,90.5533,65475.0
2021-07-20 12:30:00,105.59,105.82,105.59,105.74,65011.0,90.5447,90.742,90.5447,90.6734,65011.0
2021-07-20 12:40:00,105.73,105.88,105.71,105.88,39592.0,90.6648,90.7934,90.6476,90.7934,39592.0
2021-07-20 12:50:00,105.89,105.94,105.87,105.93,72096.0,90.802,90.8449,90.7849,90.8363,72096.0
2021-07-20 13:00:00,105.94,106.0,105.68,105.69,112783.0,90.8449,90.8963,90.6219,90.6305,112783.0
2021-07-20 13:10:00,105.68,105.71,105.59,105.61,101448.0,90.6219,90.6476,90.5447,90.5619,101448.0
2021-07-20 13:20:00,105.6,105.68,105.54,105.63,48196.0,90.5533,90.6219,90.5019,90.579,48196.0
2021-07-20 13:30:00,105.63,105.82,105.62,105.82,55925.0,90.579,90.742,90.5705,90.742,55925.0
2021-07-20 13:40:00,105.81,105.86,105.75,105.79,72821.0,90.7334,90.7763,90.6819,90.7163,72821.0
2021-07-20 13:50:00,105.79,105.98,105.74,105.97,56620.0,90.7163,90.8792,90.6734,90.8706,56620.0
2021-07-20 14:00:00,105.98,106.11,105.97,106.06,76829.0,90.8792,90.9907,90.8706,90.9478,76829.0
2021-07-20 14:10:00,106.03,106.03,105.89,105.99,71895.0,90.9221,90.9221,90.802,90.8878,71895.0
2021-07-20 14:20:00,105.98,106.16,105.96,106.15,94859.0,90.8792,91.0335,90.862,91.025,94859.0
2021-07-20 14:30:00,106.16,106.21,106.11,106.12,65849.0,91.0335,91.0764,90.9907,90.9992,65849.0
2021-07-20 14:40:00,106.1,106.21,105.96,105.99,105305.0,90.9821,91.0764,90.862,90.8878,105305.0
2021-07-20 14:50:00,105.99,106.09,105.99,106.0,59405.0,90.8878,90.9735,90.8878,90.8963,59405.0
2021-07-20 15:00:00,106.01,106.2,106.0,106.12,43452.0,90.9049,91.0678,90.8963,90.9992,43452.0
2021-07-20 15:10:00,106.12,106.22,106.11,106.15,94545.0,90.9992,91.085,90.9907,91.025,94545.0
2021-07-20 15:20:00,106.16,106.17,105.88,105.93,120315.0,91.0335,91.0421,90.7934,90.8363,120315.0
2021-07-20 15:30:00,105.93,106.14,105.89,106.01,98732.0,90.8363,91.0164,90.802,90.9049,98732.0
2021-07-20 15:40:00,106.01,106.24,105.99,106.23,277852.0,90.9049,91.1021,90.8878,91.0936,277852.0
2021-07-20 15:50:00,106.22,106.22,105.79,105.85,490754.0,91.085,91.085,90.7163,90.7677,490754.0
2021-07-21 09:30:00,106.05,106.12,105.88,106.09,165037.0,90.9392,90.9992,90.7934,90.9735,165037.0
2021-07-21 09:40:00,106.09,106.27,106.03,106.23,188170.0,90.9735,91.1279,90.9221,91.0936,188170.0
2021-07-21 09:50:00,106.25,106.46,106.24,106.45,91823.0,91.1107,91.2908,91.1021,91.2822,91823.0
2021-07-21 10:00:00,106.45,106.52,106.28,106.38,59249.0,91.2822,91.3422,91.1364,91.2222,59249.0
2021-07-21 10:10:00,106.38,106.5,106.21,106.21,92286.0,91.2222,91.3251,91.0764,91.0764,92286.0
2021-07-21 10:20:00,106.22,106.23,106.03,106.06,38944.0,91.085,91.0936,90.9221,90.9478,38944.0
2021-07-21 10:30:00,106.06,106.35,106.04,106.35,57109.0,90.9478,91.1965,90.9306,91.1965,57109.0
2021-07-21 10:40:00,106.35,106.44,106.27,106.4,98160.0,91.1965,91.2736,91.1279,91.2393,98160.0
2021-07-21 10:50:00,106.39,106.43,106.26,106.27,48236.0,91.2308,91.2651,91.1193,91.1279,48236.0
2021-07-21 11:00:00,106.27,106.34,106.22,106.25,61963.0,91.1279,91.1879,91.085,91.1107,61963.0
2021-07-21 11:10:00,106.23,106.29,106.14,106.16,29191.0,91.0936,91.145,91.0164,91.0335,29191.0
2021-07-21 11:20:00,106.17,106.18,106.08,106.08,51420.0,91.0421,91.0507,90.9649,90.9649,51420.0
2021-07-21 11:30:00,106.08,106.23,106.05,106.06,39514.0,90.9649,91.0936,90.9392,90.9478,39514.0
2021-07-21 11:40:00,106.07,106.14,106.04,106.11,39147.0,90.9564,91.0164,90.9306,90.9907,39147.0
2021-07-21 11:50:00,106.12,106.31,106.11,106.25,36225.0,90.9992,91.1622,90.9907,91.1107,36225.0
2021-07-21 12:00:00,106.24,106.26,106.15,106.23,34886.0,91.1021,91.1193,91.025,91.0936,34886.0
2021-07-21 12:10:00,106.25,106.41,106.24,106.4,25392.0,91.1107,91.2479,91.1021,91.2393,25392.0
2021-07-21 12:20:00,106.4,106.42,106.31,106.31,100933.0,91.2393,91.2565,91.1622,91.1622,100933.0
2021-07-21 12:30:00,106.31,106.35,106.25,106.33,37014.0,91.1622,91.1965,91.1107,91.1793,37014.0
2021-07-21 12:40:00,106.33,106.36,106.29,106.34,33477.0,91.1793,91.205,91.145,91.1879,33477.0
2021-07-21 12:50:00,106.35,106.37,106.32,106.34,27137.0,91.1965,91.2136,91.1707,91.1879,27137.0
2021-07-21 13:00:00,106.33,106.4,106.3,106.33,33290.0,91.1793,91.2393,91.1536,91.1793,33290.0
2021-07-21 13:10:00,106.34,106.38,106.26,106.28,31743.0,91.1879,91.2222,91.1193,91.1364,31743.0
2021-07-21 13:20:00,106.28,106.4,106.27,106.4,163268.0,91.1364,91.2393,91.1279,91.2393,163268.0
2021-07-21 13:30:00,106.39,106.45,106.32,106.33,58255.0,91.2308,91.2822,91.1707,91.1793,58255.0
2021-07-21 13:40:00,106.33,106.34,106.27,106.28,44847.0,91.1793,91.1879,91.1279,91.1364,44847.0
2021-07-21 13:50:00,106.29,106.31,106.21,106.26,24854.0,91.145,91.1622,91.0764,91.1193,24854.0
2021-07-21 14:00:00,106.27,106.34,106.23,106.33,22646.0,91.1279,91.1879,91.0936,91.1793,22646.0
2021-07-21 14:10:00,106.32,106.34,106.16,106.16,72806.0,91.1707,91.1879,91.0335,91.0335,72806.0
2021-07-21 14:20:00,106.16,106.34,106.14,106.34,80571.0,91.0335,91.1879,91.0164,91.1879,80571.0
2021-07-21 14:30:00,106.34,106.43,106.33,106.43,34055.0,91.1879,91.2651,91.1793,91.2651,34055.0
2021-07-21 14:40:00,106.42,106.42,106.3,106.31,34148.0,91.2565,91.2565,91.1536,91.1622,34148.0
2021-07-21 14:50:00,106.31,106.32,106.22,106.27,39527.0,91.1622,91.1707,91.085,91.1279,39527.0
2021-07-21 15:00:00,106.26,106.3,106.22,106.3,133211.0,91.1193,91.1536,91.085,91.1536,133211.0
2021-07-21 15:10:00,106.29,106.34,106.23,106.33,93479.0,91.145,91.1879,91.0936,91.1793,93479.0
2021-07-21 15:20:00,106.32,106.42,106.26,106.27,54726.0,91.1707,91.2565,91.1193,91.1279,54726.0
2021-07-21 15:30:00,106.26,106.26,105.97,105.97,143917.0,91.1193,91.1193,90.8706,90.8706,143917.0
2021-07-21 15:40:00,105.98,106.1,105.81,105.85,332933.0,90.8792,90.9821,90.7334,90.7677,332933.0
2021-07-21 15:50:00,105.85,105.92,105.66,105.83,588371.0,90.7677,90.8277,90.6048,90.7506,588371.0
2021-07-22 09:30:00,105.28,105.41,104.74,104.96,230357.0,90.2789,90.3904,89.8159,90.0045,230357.0
2021-07-22 09:40:00,104.98,105.07,104.7,104.71,95282.0,90.0217,90.0988,89.7816,89.7901,95282.0
2021-07-22 09:50:00,104.71,104.94,104.7,104.77,83390.0,89.7901,89.9874,89.7816,89.8416,83390.0
2021-07-22 10:00:00,104.78,104.83,104.52,104.69,58192.0,89.8502,89.893,89.6272,89.773,58192.0
2021-07-22 10:10:00,104.73,104.84,104.66,104.68,110660.0,89.8073,89.9016,89.7473,89.7644,110660.0
2021-07-22 10:20:00,104.68,104.82,104.66,104.74,36178.0,89.7644,89.8845,89.7473,89.8159,36178.0
2021-07-22 10:30:00,104.74,104.96,104.73,104.96,46968.0,89.8159,90.0045,89.8073,90.0045,46968.0
2021-07-22 10:40:00,104.98,105.01,104.86,104.88,39658.0,90.0217,90.0474,89.9188,89.9359,39658.0
2021-07-22 10:50:00,104.88,105.03,104.81,105.02,122780.0,89.9359,90.0645,89.8759,90.056,122780.0
2021-07-22 11:00:00,105.02,105.08,104.79,104.79,74458.0,90.056,90.1074,89.8587,89.8587,74458.0
2021-07-22 11:10:00,104.8,104.93,104.79,104.93,42824.0,89.8673,89.9788,89.8587,89.9788,42824.0
2021-07-22 11:20:00,104.93,104.96,104.66,104.7,57515.0,89.9788,90.0045,89.7473,89.7816,57515.0
2021-07-22 11:30:00,104.7,104.75,104.56,104.58,32450.0,89.7816,89.8244,89.6615,89.6787,32450.0
2021-07-22 11:40:00,104.59,104.6,104.51,104.56,41257.0,89.6872,89.6958,89.6186,89.6615,41257.0
2021-07-22 11:50:00,104.56,104.66,104.49,104.65,37562.0,89.6615,89.7473,89.6015,89.7387,37562.0
2021-07-22 12:00:00,104.67,104.72,104.63,104.7,26628.0,89.7558,89.7987,89.7215,89.7816,26628.0
2021-07-22 12:10:00,104.69,104.69,104.56,104.56,18834.0,89.773,89.773,89.6615,89.6615,18834.0
2021-07-22 12:20:00,104.58,104.59,104.44,104.52,160796.0,89.6787,89.6872,89.5586,89.6272,160796.0
2021-07-22 12:30:00,104.52,104.76,104.47,104.76,33080.0,89.6272,89.833,89.5843,89.833,33080.0
2021-07-22 12:40:00,104.75,104.79,104.65,104.69,21709.0,89.8244,89.8587,89.7387,89.773,21709.0
2021-07-22 12:50:00,104.69,104.84,104.67,104.84,29392.0,89.773,89.9016,89.7558,89.9016,29392.0
2021-07-22 13:00:00,104.84,104.86,104.79,104.85,32574.0,89.9016,89.9188,89.8587,89.9102,32574.0
2021-07-22 13:10:00,104.84,104.96,104.83,104.93,17854.0,89.9016,90.0045,89.893,89.9788,17854.0
2021-07-22 13:20:00,104.92,105.02,104.92,104.98,26617.0,89.9702,90.056,89.9702,90.0217,26617.0
2021-07-22 13:30:00,104.97,105.02,104.94,105.01,32771.0,90.0131,90.056,89.9874,90.0474,32771.0
2021-07-22 13:40:00,105.01,105.06,105.0,105.05,22327.0,90.0474,90.0903,90.0388,90.0817,22327.0
2021-07-22 13:50:00,105.04,105.12,105.01,105.12,35899.0,90.0731,90.1417,90.0474,90.1417,35899.0
2021-07-22 14:00:00,105.12,105.12,104.94,104.96,150309.0,90.1417,90.1417,89.9874,90.0045,150309.0
2021-07-22 14:10:00,104.96,105.0,104.88,104.89,85031.0,90.0045,90.0388,89.9359,89.9445,85031.0
2021-07-22 14:20:00,104.9,104.92,104.85,104.85,23032.0,89.9531,89.9702,89.9102,89.9102,23032.0
2021-07-22 14:30:00,104.85,104.91,104.81,104.87,28708.0,89.9102,89.9616,89.8759,89.9273,28708.0
2021-07-22 14:40:00,104.87,104.96,104.84,104.95,37411.0,89.9273,90.0045,89.9016,89.9959,37411.0
2021-07-22 14:50:00,104.95,104.98,104.93,104.96,221076.0,89.9959,90.0217,89.9788,90.0045,221076.0
2021-07-22 15:00:00,104.96,104.96,104.78,104.84,291561.0,90.0045,90.0045,89.8502,89.9016,291561.0
2021-07-22 15:10:00,104.84,104.88,104.78,104.86,209536.0,89.9016,89.9359,89.8502,89.9188,209536.0
2021-07-22 15:20:00,104.86,104.88,104.74,104.83,92754.0,89.9188,89.9359,89.8159,89.893,92754.0
2021-07-22 15:30:00,104.83,104.87,104.75,104.85,78791.0,89.893,89.9273,89.8244,89.9102,78791.0
2021-07-22 15:40:00,104.85,104.88,104.74,104.86,120772.0,89.9102,89.9359,89.8159,89.9188,120772.0
2021-07-22 15:50:00,104.86,104.98,104.81,104.96,365873.0,89.9188,90.0217,89.8759,90.0045,365873.0
2021-07-23 09:30:00,105.35,105.47,105.1,105.18,139528.0,90.3389,90.4418,90.1246,90.1932,139528.0
2021-07-23 09:40:00,105.2,105.46,105.2,105.36,120846.0,90.2103,90.4333,90.2103,90.3475,120846.0
2021-07-23 09:50:00,105.36,105.43,105.02,105.08,130338.0,90.3475,90.4075,90.056,90.1074,130338.0
2021-07-23 10:00:00,105.09,105.2,104.98,105.2,72468.0,90.116,90.2103,90.0217,90.2103,72468.0
2021-07-23 10:10:00,105.2,105.25,105.12,105.14,44514.0,90.2103,90.2532,90.1417,90.1589,44514.0
2021-07-23 10:20:00,105.14,105.18,105.04,105.12,40011.0,90.1589,90.1932,90.0731,90.1417,40011.0
2021-07-23 10:30:00,105.13,105.25,105.1,105.17,40812.0,90.1503,90.2532,90.1246,90.1846,40812.0
2021-07-23 10:40:00,105.17,105.38,105.17,105.38,46222.0,90.1846,90.3647,90.1846,90.3647,46222.0
2021-07-23 10:50:00,105.38,105.43,105.35,105.37,74612.0,90.3647,90.4075,90.3389,90.3561,74612.0
2021-07-23 11:00:00,105.38,105.51,105.38,105.45,68244.0,90.3647,90.4761,90.3647,90.4247,68244.0
2021-07-23 11:10:00,105.43,105.55,105.35,105.48,71380.0,90.4075,90.5104,90.3389,90.4504,71380.0
2021-07-23 11:20:00,105.5,105.6,105.5,105.54,28628.0,90.4676,90.5533,90.4676,90.5019,28628.0
2021-07-23 11:30:00,105.54,105.57,105.36,105.39,34204.0,90.5019,90.5276,90.3475,90.3732,34204.0
2021-07-23 11:40:00,105.39,105.41,105.26,105.31,22429.0,90.3732,90.3904,90.2618,90.3046,22429.0
2021-07-23 11:50:00,105.31,105.36,105.3,105.3,64249.0,90.3046,90.3475,90.2961,90.2961,64249.0
2021-07-23 12:00:00,105.3,105.46,105.3,105.44,55432.0,90.2961,90.4333,90.2961,90.4161,55432.0
2021-07-23 12:10:00,105.44,105.56,105.44,105.55,87191.0,90.4161,90.519,90.4161,90.5104,87191.0
2021-07-23 12:20:00,105.54,105.6,105.49,105.53,75537.0,90.5019,90.5533,90.459,90.4933,75537.0
2021-07-23 12:30:00,105.54,105.58,105.52,105.58,64098.0,90.5019,90.5362,90.4847,90.5362,64098.0
2021-07-23 12:40:00,105.6,105.65,105.58,105.62,79282.0,90.5533,90.5962,90.5362,90.5705,79282.0
2021-07-23 12:50:00,105.62,105.72,105.6,105.7,65355.0,90.5705,90.6562,90.5533,90.6391,65355.0
2021-07-23 13:00:00,105.69,105.78,105.69,105.77,66243.0,90.6305,90.7077,90.6305,90.6991,66243.0
2021-07-23 13:10:00,105.77,105.83,105.76,105.79,79708.0,90.6991,90.7506,90.6905,90.7163,79708.0
2021-07-23 13:20:00,105.79,105.82,105.73,105.73,61600.0,90.7163,90.742,90.6648,90.6648,61600.0
2021-07-23 13:30:00,105.74,105.74,105.63,105.71,60317.0,90.6734,90.6734,90.579,90.6476,60317.0
2021-07-23 13:40:00,105.71,105.77,105.68,105.76,70806.0,90.6476,90.6991,90.6219,90.6905,70806.0
2021-07-23 13:50:00,105.76,105.77,105.68,105.73,74241.0,90.6905,90.6991,90.6219,90.6648,74241.0
2021-07-23 14:00:00,105.74,105.78,105.69,105.78,80540.0,90.6734,90.7077,90.6305,90.7077,80540.0
2021-07-23 14:10:00,105.78,105.81,105.74,105.81,80578.0,90.7077,90.7334,90.6734,90.7334,80578.0
2021-07-23 14:20:00,105.81,105.82,105.68,105.7,88754.0,90.7334,90.742,90.6219,90.6391,88754.0
2021-07-23 14:30:00,105.7,105.86,105.7,105.84,83106.0,90.6391,90.7763,90.6391,90.7591,83106.0
2021-07-23 14:40:00,105.83,105.84,105.78,105.8,91911.0,90.7506,90.7591,90.7077,90.7248,91911.0
2021-07-23 14:50:00,105.8,105.85,105.79,105.84,97913.0,90.7248,90.7677,90.7163,90.7591,97913.0
2021-07-23 15:00:00,105.85,105.92,105.84,105.9,145525.0,90.7677,90.8277,90.7591,90.8106,145525.0
2021-07-23 15:10:00,105.91,105.95,105.77,105.83,127054.0,90.8192,90.8535,90.6991,90.7506,127054.0
2021-07-23 15:20:00,105.82,105.86,105.76,105.86,121410.0,90.742,90.7763,90.6905,90.7763,121410.0
2021-07-23 15:30:00,105.86,105.87,105.73,105.82,84323.0,90.7763,90.7849,90.6648,90.742,84323.0
2021-07-23 15:40:00,105.84,105.92,105.78,105.85,163690.0,90.7591,90.8277,90.7077,90.7677,163690.0
2021-07-23 15:50:00,105.85,105.97,105.81,105.83,320075.0,90.7677,90.8706,90.7334,90.7506,320075.0
2021-07-26 09:30:00,105.67,106.17,105.65,105.94,179665.0,90.6133,91.0421,90.5962,90.8449,179665.0
2021-07-26 09:40:00,105.95,105.96,105.21,105.25,109350.0,90.8535,90.862,90.2189,90.2532,109350.0
2021-07-26 09:50:00,105.22,105.53,105.12,105.45,83300.0,90.2275,90.4933,90.1417,90.4247,83300.0
2021-07-26 10:00:00,105.45,105.51,105.34,105.51,73248.0,90.4247,90.4761,90.3304,90.4761,73248.0
2021-07-26 10:10:00,105.51,105.6,105.41,105.59,80827.0,90.4761,90.5533,90.3904,90.5447,80827.0
2021-07-26 10:20:00,105.59,105.71,105.51,105.67,71134.0,90.5447,90.6476,90.4761,90.6133,71134.0
2021-07-26 10:30:00,105.67,105.72,105.4,105.45,52928.0,90.6133,90.6562,90.3818,90.4247,52928.0
2021-07-26 10:40:00,105.44,105.76,105.44,105.73,99090.0,90.4161,90.6905,90.4161,90.6648,99090.0
2021-07-26 10:50:00,105.73,105.78,105.62,105.67,65458.0,90.6648,90.7077,90.5705,90.6133,65458.0
2021-07-26 11:00:00,105.67,105.71,105.49,105.69,51494.0,90.6133,90.6476,90.459,90.6305,51494.0
2021-07-26 11:10:00,105.69,105.84,105.68,105.76,28022.0,90.6305,90.7591,90.6219,90.6905,28022.0
2021-07-26 11:20:00,105.77,105.84,105.68,105.72,26119.0,90.6991,90.7591,90.6219,90.6562,26119.0
2021-07-26 11:30:00,105.73,105.8,105.69,105.78,51819.0,90.6648,90.7248,90.6305,90.7077,51819.0
2021-07-26 11:40:00,105.81,105.85,105.76,105.84,17649.0,90.7334,90.7677,90.6905,90.7591,17649.0
2021-07-26 11:50:00,105.84,105.86,105.77,105.8,32588.0,90.7591,90.7763,90.6991,90.7248,32588.0
2021-07-26 12:00:00,105.81,105.81,105.53,105.58,27902.0,90.7334,90.7334,90.4933,90.5362,27902.0
2021-07-26 12:10:00,105.59,105.59,105.48,105.51,16300.0,90.5447,90.5447,90.4504,90.4761,16300.0
2021-07-26 12:20:00,105.52,105.56,105.48,105.48,26047.0,90.4847,90.519,90.4504,90.4504,26047.0
2021-07-26 12:30:00,105.48,105.6,105.47,105.52,22331.0,90.4504,90.5533,90.4418,90.4847,22331.0
2021-07-26 12:40:00,105.51,105.53,105.47,105.5,16719.0,90.4761,90.4933,90.4418,90.4676,16719.0
2021-07-26 12:50:00,105.5,105.55,105.49,105.52,22832.0,90.4676,90.5104,90.459,90.4847,22832.0
2021-07-26 13:00:00,105.52,105.54,105.45,105.52,22487.0,90.4847,90.5019,90.4247,90.4847,22487.0
2021-07-26 13:10:00,105.52,105.59,105.45,105.59,28256.0,90.4847,90.5447,90.4247,90.5447,28256.0
2021-07-26 13:20:00,105.59,105.59,105.5,105.55,22364.0,90.5447,90.5447,90.4676,90.5104,22364.0
2021-07-26 13:30:00,105.56,105.6,105.55,105.59,31083.0,90.519,90.5533,90.5104,90.5447,31083.0
2021-07-26 13:40:00,105.59,105.62,105.53,105.56,28308.0,90.5447,90.5705,90.4933,90.519,28308.0
2021-07-26 13:50:00,105.56,105.6,105.52,105.54,15243.0,90.519,90.5533,90.4847,90.5019,15243.0
2021-07-26 14:00:00,105.54,105.58,105.47,105.56,31629.0,90.5019,90.5362,90.4418,90.519,31629.0
2021-07-26 14:10:00,105.56,105.58,105.47,105.54,23955.0,90.519,90.5362,90.4418,90.5019,23955.0
2021-07-26 14:20:00,105.54,105.59,105.51,105.59,29167.0,90.5019,90.5447,90.4761,90.5447,29167.0
2021-07-26 14:30:00,105.59,105.62,105.55,105.58,30030.0,90.5447,90.5705,90.5104,90.5362,30030.0
2021-07-26 14:40:00,105.59,105.59,105.48,105.51,38923.0,90.5447,90.5447,90.4504,90.4761,38923.0
2021-07-26 14:50:00,105.5,105.59,105.48,105.59,31348.0,90.4676,90.5447,90.4504,90.5447,31348.0
2021-07-26 15:00:00,105.59,105.63,105.51,105.58,36572.0,90.5447,90.579,90.4761,90.5362,36572.0
2021-07-26 15:10:00,105.59,105.6,105.48,105.59,35026.0,90.5447,90.5533,90.4504,90.5447,35026.0
2021-07-26 15:20:00,105.59,105.69,105.58,105.66,55251.0,90.5447,90.6305,90.5362,90.6048,55251.0
2021-07-26 15:30:00,105.67,105.79,105.63,105.7,97333.0,90.6133,90.7163,90.579,90.6391,97333.0
2021-07-26 15:40:00,105.7,105.75,105.66,105.72,61286.0,90.6391,90.6819,90.6048,90.6562,61286.0
2021-07-26 15:50:00,105.73,105.97,105.73,105.9,235479.0,90.6648,90.8706,90.6648,90.8106,235479.0
2021-07-27 09:30:00,105.84,105.84,105.41,105.67,186750.0,90.7591,90.7591,90.3904,90.6133,186750.0
2021-07-27 09:40:00,105.68,105.89,105.62,105.84,69789.0,90.6219,90.802,90.5705,90.7591,69789.0
2021-07-27 09:50:00,105.84,105.99,105.81,105.91,64302.0,90.7591,90.8878,90.7334,90.8192,64302.0
2021-07-27 10:00:00,105.91,106.1,105.88,106.0,53466.0,90.8192,90.9821,90.7934,90.8963,53466.0
2021-07-27 10:10:00,106.01,106.01,105.78,105.88,55303.0,90.9049,90.9049,90.7077,90.7934,55303.0
2021-07-27 10:20:00,105.88,106.03,105.83,106.02,42935.0,90.7934,90.9221,90.7506,90.9135,42935.0
2021-07-27 10:30:00,106.02,106.12,105.97,106.08,48573.0,90.9135,90.9992,90.8706,90.9649,48573.0
2021-07-27 10:40:00,106.07,106.08,105.91,106.03,69920.0,90.9564,90.9649,90.8192,90.9221,69920.0
2021-07-27 10:50:00,106.03,106.29,106.03,106.17,72316.0,90.9221,91.145,90.9221,91.0421,72316.0
2021-07-27 11:00:00,106.16,106.38,106.12,106.37,122050.0,91.0335,91.2222,90.9992,91.2136,122050.0
2021-07-27 11:10:00,106.37,106.48,106.33,106.34,67957.0,91.2136,91.3079,91.1793,91.1879,67957.0
2021-07-27 11:20:00,106.35,106.45,106.35,106.36,54576.0,91.1965,91.2822,91.1965,91.205,54576.0
2021-07-27 11:30:00,106.36,106.36,106.19,106.32,86162.0,91.205,91.205,91.0593,91.1707,86162.0
2021-07-27 11:40:00,106.31,106.49,106.31,106.42,25412.0,91.1622,91.3165,91.1622,91.2565,25412.0
2021-07-27 11:50:00,106.44,106.49,106.35,106.37,28770.0,91.2736,91.3165,91.1965,91.2136,28770.0
2021-07-27 12:00:00,106.35,106.47,106.26,106.44,47665.0,91.1965,91.2994,91.1193,91.2736,47665.0
2021-07-27 12:10:00,106.44,106.44,106.31,106.36,55516.0,91.2736,91.2736,91.1622,91.205,55516.0
2021-07-27 12:20:00,106.37,106.5,106.36,106.49,29274.0,91.2136,91.3251,91.205,91.3165,29274.0
2021-07-27 12:30:00,106.49,106.58,106.47,106.54,55050.0,91.3165,91.3937,91.2994,91.3594,55050.0
2021-07-27 12:40:00,106.53,106.67,106.47,106.57,32493.0,91.3508,91.4709,91.2994,91.3851,32493.0
2021-07-27 12:50:00,106.58,106.6,106.46,106.46,19287.0,91.3937,91.4108,91.2908,91.2908,19287.0
2021-07-27 13:00:00,106.45,106.5,106.4,106.48,21765.0,91.2822,91.3251,91.2393,91.3079,21765.0
2021-07-27 13:10:00,106.47,106.55,106.44,106.54,128195.0,91.2994,91.368,91.2736,91.3594,128195.0
2021-07-27 13:20:00,106.55,106.56,106.37,106.44,56556.0,91.368,91.3765,91.2136,91.2736,56556.0
2021-07-27 13:30:00,106.44,106.45,106.33,106.45,30334.0,91.2736,91.2822,91.1793,91.2822,30334.0
2021-07-27 13:40:00,106.45,106.52,106.41,106.51,34402.0,91.2822,91.3422,91.2479,91.3337,34402.0
2021-07-27 13:50:00,106.49,106.49,106.35,106.36,29836.0,91.3165,91.3165,91.1965,91.205,29836.0
2021-07-27 14:00:00,106.35,106.36,106.28,106.36,69196.0,91.1965,91.205,91.1364,91.205,69196.0
2021-07-27 14:10:00,106.36,106.52,106.33,106.51,43867.0,91.205,91.3422,91.1793,91.3337,43867.0
2021-07-27 14:20:00,106.52,106.61,106.47,106.59,115556.0,91.3422,91.4194,91.2994,91.4023,115556.0
2021-07-27 14:30:00,106.6,106.61,106.46,106.46,63363.0,91.4108,91.4194,91.2908,91.2908,63363.0
2021-07-27 14:40:00,106.47,106.54,106.43,106.51,31984.0,91.2994,91.3594,91.2651,91.3337,31984.0
2021-07-27 14:50:00,106.5,106.53,106.34,106.4,38679.0,91.3251,91.3508,91.1879,91.2393,38679.0
2021-07-27 15:00:00,106.4,106.49,106.36,106.4,42686.0,91.2393,91.3165,91.205,91.2393,42686.0
2021-07-27 15:10:00,106.39,106.4,106.3,106.34,42986.0,91.2308,91.2393,91.1536,91.1879,42986.0
2021-07-27 15:20:00,106.35,106.42,106.23,106.27,97073.0,91.1965,91.2565,91.0936,91.1279,97073.0
2021-07-27 15:30:00,106.27,106.43,106.21,106.42,90779.0,91.1279,91.2651,91.0764,91.2565,90779.0
2021-07-27 15:40:00,106.43,106.47,106.33,106.34,75541.0,91.2651,91.2994,91.1793,91.1879,75541.0
2021-07-27 15:50:00,106.34,106.53,106.34,106.52,198198.0,91.1879,91.3508,91.1879,91.3422,198198.0
2021-07-28 09:30:00,106.59,106.8,106.49,106.69,160923.0,91.4023,91.5823,91.3165,91.488,160923.0
2021-07-28 09:40:00,106.7,106.76,106.39,106.49,91124.0,91.4966,91.548,91.2308,91.3165,91124.0
2021-07-28 09:50:00,106.48,106.5,106.24,106.36,84058.0,91.3079,91.3251,91.1021,91.205,84058.0
2021-07-28 10:00:00,106.38,106.39,105.93,105.94,82756.0,91.2222,91.2308,90.8363,90.8449,82756.0
2021-07-28 10:10:00,105.94,105.99,105.8,105.94,114613.0,90.8449,90.8878,90.7248,90.8449,114613.0
2021-07-28 10:20:00,105.94,106.08,105.87,106.08,104132.0,90.8449,90.9649,90.7849,90.9649,104132.0
2021-07-28 10:30:00,106.09,106.11,105.93,105.97,70138.0,90.9735,90.9907,90.8363,90.8706,70138.0
2021-07-28 10:40:00,105.95,106.09,105.94,105.98,64389.0,90.8535,90.9735,90.8449,90.8792,64389.0
2021-07-28 10:50:00,105.99,106.11,105.99,106.09,26768.0,90.8878,90.9907,90.8878,90.9735,26768.0
2021-07-28 11:00:00,106.09,106.09,105.89,106.05,47858.0,90.9735,90.9735,90.802,90.9392,47858.0
2021-07-28 11:10:00,106.06,106.06,105.94,106.0,74157.0,90.9478,90.9478,90.8449,90.8963,74157.0
2021-07-28 11:20:00,106.0,106.13,106.0,106.09,61863.0,90.8963,91.0078,90.8963,90.9735,61863.0
2021-07-28 11:30:00,106.08,106.18,105.98,106.17,50604.0,90.9649,91.0507,90.8792,91.0421,50604.0
2021-07-28 11:40:00,106.18,106.2,106.12,106.16,23914.0,91.0507,91.0678,90.9992,91.0335,23914.0
2021-07-28 11:50:00,106.16,106.27,106.13,106.14,37486.0,91.0335,91.1279,91.0078,91.0164,37486.0
2021-07-28 12:00:00,106.15,106.17,106.02,106.08,59391.0,91.025,91.0421,90.9135,90.9649,59391.0
2021-07-28 12:10:00,106.08,106.1,106.01,106.08,56607.0,90.9649,90.9821,90.9049,90.9649,56607.0
2021-07-28 12:20:00,106.04,106.04,105.84,105.84,31904.0,90.9306,90.9306,90.7591,90.7591,31904.0
2021-07-28 12:30:00,105.84,105.87,105.8,105.86,50297.0,90.7591,90.7849,90.7248,90.7763,50297.0
2021-07-28 12:40:00,105.87,105.88,105.8,105.86,31196.0,90.7849,90.7934,90.7248,90.7763,31196.0
2021-07-28 12:50:00,105.85,105.93,105.83,105.93,27806.0,90.7677,90.8363,90.7506,90.8363,27806.0
2021-07-28 13:00:00,105.93,106.03,105.9,106.02,56573.0,90.8363,90.9221,90.8106,90.9135,56573.0
2021-07-28 13:10:00,106.02,106.05,105.88,105.89,108319.0,90.9135,90.9392,90.7934,90.802,108319.0
2021-07-28 13:20:00,105.89,105.92,105.8,105.81,34374.0,90.802,90.8277,90.7248,90.7334,34374.0
2021-07-28 13:30:00,105.81,105.91,105.81,105.89,36620.0,90.7334,90.8192,90.7334,90.802,36620.0
2021-07-28 13:40:00,105.89,106.14,105.88,106.13,67384.0,90.802,91.0164,90.7934,91.0078,67384.0
2021-07-28 13:50:00,106.14,106.17,106.07,106.09,76843.0,91.0164,91.0421,90.9564,90.9735,76843.0
2021-07-28 14:00:00,106.09,106.18,105.83,106.18,117092.0,90.9735,91.0507,90.7506,91.0507,117092.0
2021-07-28 14:10:00,106.19,106.32,106.18,106.27,72188.0,91.0593,91.1707,91.0507,91.1279,72188.0
2021-07-28 14:20:00,106.27,106.33,106.24,106.26,33781.0,91.1279,91.1793,91.1021,91.1193,33781.0
2021-07-28 14:30:00,106.26,106.35,106.18,106.31,81404.0,91.1193,91.1965,91.0507,91.1622,81404.0
2021-07-28 14:40:00,106.29,106.45,106.25,106.45,51643.0,91.145,91.2822,91.1107,91.2822,51643.0
2021-07-28 14:50:00,106.46,106.55,106.41,106.48,87933.0,91.2908,91.368,91.2479,91.3079,87933.0
2021-07-28 15:00:00,106.49,106.55,106.34,106.38,110568.0,91.3165,91.368,91.1879,91.2222,110568.0
2021-07-28 15:10:00,106.38,106.58,106.37,106.47,93196.0,91.2222,91.3937,91.2136,91.2994,93196.0
2021-07-28 15:20:00,106.49,106.49,106.31,106.38,137387.0,91.3165,91.3165,91.1622,91.2222,137387.0
2021-07-28 15:30:00,106.39,106.52,106.29,106.4,159663.0,91.2308,91.3422,91.145,91.2393,159663.0
2021-07-28 15:40:00,106.41,106.54,106.36,106.4,49920.0,91.2479,91.3594,91.205,91.2393,49920.0
2021-07-28 15:50:00,106.4,106.41,106.13,106.13,132012.0,91.2393,91.2479,91.0078,91.0078,132012.0
2021-07-29 09:30:00,106.51,106.86,106.42,106.64,233569.0,91.3337,91.6338,91.2565,91.4451,233569.0
2021-07-29 09:40:00,106.66,106.78,106.61,106.65,130199.0,91.4623,91.5652,91.4194,91.4537,130199.0
2021-07-29 09:50:00,106.64,107.07,106.63,107.06,75550.0,91.4451,91.8139,91.4366,91.8053,75550.0
2021-07-29 10:00:00,107.06,107.16,106.97,107.11,99603.0,91.8053,91.891,91.7281,91.8482,99603.0
2021-07-29 10:10:00,107.11,107.16,107.0,107.08,70234.0,91.8482,91.891,91.7538,91.8224,70234.0
2021-07-29 10:20:00,107.09,107.18,107.02,107.07,61670.0,91.831,91.9082,91.771,91.8139,61670.0
2021-07-29 10:30:00,107.08,107.15,106.89,106.9,77168.0,91.8224,91.8825,91.6595,91.6681,77168.0
2021-07-29 10:40:00,106.9,106.99,106.89,106.99,73333.0,91.6681,91.7453,91.6595,91.7453,73333.0
2021-07-29 10:50:00,107.01,107.11,106.95,107.0,89219.0,91.7624,91.8482,91.711,91.7538,89219.0
2021-07-29 11:00:00,107.0,107.1,106.96,107.0,231442.0,91.7538,91.8396,91.7195,91.7538,231442.0
2021-07-29 11:10:00,107.0,107.07,106.84,106.89,85919.0,91.7538,91.8139,91.6166,91.6595,85919.0
2021-07-29 11:20:00,106.88,106.88,106.65,106.68,104343.0,91.6509,91.6509,91.4537,91.4794,104343.0
2021-07-29 11:30:00,106.69,106.76,106.61,106.76,74597.0,91.488,91.548,91.4194,91.548,74597.0
2021-07-29 11:40:00,106.76,106.78,106.26,106.26,57458.0,91.548,91.5652,91.1193,91.1193,57458.0
2021-07-29 11:50:00,106.27,106.56,106.26,106.52,59991.0,91.1279,91.3765,91.1193,91.3422,59991.0
2021-07-29 12:00:00,106.52,106.65,106.47,106.6,51864.0,91.3422,91.4537,91.2994,91.4108,51864.0
2021-07-29 12:10:00,106.61,106.63,106.53,106.6,48176.0,91.4194,91.4366,91.3508,91.4108,48176.0
2021-07-29 12:20:00,106.61,106.67,106.59,106.64,33705.0,91.4194,91.4709,91.4023,91.4451,33705.0
2021-07-29 12:30:00,106.65,106.78,106.65,106.71,28102.0,91.4537,91.5652,91.4537,91.5052,28102.0
2021-07-29 12:40:00,106.72,106.76,106.65,106.68,26252.0,91.5137,91.548,91.4537,91.4794,26252.0
2021-07-29 12:50:00,106.69,106.74,106.64,106.66,25545.0,91.488,91.5309,91.4451,91.4623,25545.0
2021-07-29 13:00:00,106.66,106.74,106.63,106.68,26043.0,91.4623,91.5309,91.4366,91.4794,26043.0
2021-07-29 13:10:00,106.69,106.73,106.63,106.71,35714.0,91.488,91.5223,91.4366,91.5052,35714.0
2021-07-29 13:20:00,106.71,106.79,106.68,106.71,23324.0,91.5052,91.5738,91.4794,91.5052,23324.0
2021-07-29 13:30:00,106.71,106.76,106.64,106.65,37084.0,91.5052,91.548,91.4451,91.4537,37084.0
2021-07-29 13:40:00,106.64,106.67,106.57,106.58,28961.0,91.4451,91.4709,91.3851,91.3937,28961.0
2021-07-29 13:50:00,106.58,106.58,106.41,106.44,45845.0,91.3937,91.3937,91.2479,91.2736,45845.0
2021-07-29 14:00:00,106.45,106.52,106.41,106.43,27170.0,91.2822,91.3422,91.2479,91.2651,27170.0
2021-07-29 14:10:00,106.44,106.56,106.44,106.5,20202.0,91.2736,91.3765,91.2736,91.3251,20202.0
2021-07-29 14:20:00,106.5,106.51,106.38,106.44,28021.0,91.3251,91.3337,91.2222,91.2736,28021.0
2021-07-29 14:30:00,106.44,106.45,106.36,106.36,30012.0,91.2736,91.2822,91.205,91.205,30012.0
2021-07-29 14:40:00,106.36,106.52,106.36,106.51,17403.0,91.205,91.3422,91.205,91.3337,17403.0
2021-07-29 14:50:00,106.51,106.57,106.49,106.5,24586.0,91.3337,91.3851,91.3165,91.3251,24586.0
2021-07-29 15:00:00,106.51,106.57,106.41,106.43,46121.0,91.3337,91.3851,91.2479,91.2651,46121.0
2021-07-29 15:10:00,106.44,106.45,106.18,106.26,65576.0,91.2736,91.2822,91.0507,91.1193,65576.0
2021-07-29 15:20:00,106.26,106.37,106.26,106.32,28416.0,91.1193,91.2136,91.1193,91.1707,28416.0
2021-07-29 15:30:00,106.34,106.42,106.28,106.31,70409.0,91.1879,91.2565,91.1364,91.1622,70409.0
2021-07-29 15:40:00,106.3,106.33,106.09,106.1,108592.0,91.1536,91.1793,90.9735,90.9821,108592.0
2021-07-29 15:50:00,106.09,106.19,106.04,106.15,323138.0,90.9735,91.0593,90.9306,91.025,323138.0
2021-07-30 09:30:00,106.36,107.57,106.23,107.57,208195.0,91.205,92.2426,91.0936,92.2426,208195.0
2021-07-30 09:40:00,107.56,107.63,107.23,107.38,157003.0,92.234,92.2941,91.9511,92.0797,157003.0
2021-07-30 09:50:00,107.38,107.72,107.24,107.54,90057.0,92.0797,92.3712,91.9596,92.2169,90057.0
2021-07-30 10:00:00,107.54,107.55,107.21,107.37,101260.0,92.2169,92.2255,91.9339,92.0711,101260.0
2021-07-30 10:10:00,107.37,107.39,107.12,107.25,96448.0,92.0711,92.0883,91.8567,91.9682,96448.0
2021-07-30 10:20:00,107.24,107.51,107.24,107.39,63260.0,91.9596,92.1912,91.9596,92.0883,63260.0
2021-07-30 10:30:00,107.41,107.55,107.21,107.28,78677.0,92.1054,92.2255,91.9339,91.9939,78677.0
2021-07-30 10:40:00,107.27,107.28,107.09,107.16,82259.0,91.9854,91.9939,91.831,91.891,82259.0
2021-07-30 10:50:00,107.19,107.21,106.98,106.99,83409.0,91.9168,91.9339,91.7367,91.7453,83409.0
2021-07-30 11:00:00,106.99,107.17,106.85,107.14,84571.0,91.7453,91.8996,91.6252,91.8739,84571.0
2021-07-30 11:10:00,107.14,107.23,107.06,107.07,63853.0,91.8739,91.9511,91.8053,91.8139,63853.0
2021-07-30 11:20:00,107.07,107.08,106.92,106.99,63167.0,91.8139,91.8224,91.6852,91.7453,63167.0
2021-07-30 11:30:00,106.98,106.99,106.78,106.79,68968.0,91.7367,91.7453,91.5652,91.5738,68968.0
2021-07-30 11:40:00,106.78,106.83,106.72,106.76,66530.0,91.5652,91.6081,91.5137,91.548,66530.0
2021-07-30 11:50:00,106.74,106.77,106.49,106.55,58093.0,91.5309,91.5566,91.3165,91.368,58093.0
2021-07-30 12:00:00,106.55,106.67,106.54,106.61,54768.0,91.368,91.4709,91.3594,91.4194,54768.0
2021-07-30 12:10:00,106.62,106.66,106.52,106.57,53947.0,91.428,91.4623,91.3422,91.3851,53947.0
2021-07-30 12:20:00,106.57,106.67,106.51,106.67,46058.0,91.3851,91.4709,91.3337,91.4709,46058.0
2021-07-30 12:30:00,106.67,106.77,106.65,106.73,47401.0,91.4709,91.5566,91.4537,91.5223,47401.0
2021-07-30 12:40:00,106.72,106.75,106.6,106.72,81708.0,91.5137,91.5395,91.4108,91.5137,81708.0
2021-07-30 12:50:00,106.71,106.78,106.7,106.75,33883.0,91.5052,91.5652,91.4966,91.5395,33883.0
2021-07-30 13:00:00,106.75,106.75,106.61,106.72,27331.0,91.5395,91.5395,91.4194,91.5137,27331.0
2021-07-30 13:10:00,106.72,106.82,106.69,106.78,31492.0,91.5137,91.5995,91.488,91.5652,31492.0
2021-07-30 13:20:00,106.79,106.8,106.66,106.69,174549.0,91.5738,91.5823,91.4623,91.488,174549.0
2021-07-30 13:30:00,106.69,106.83,106.68,106.83,32403.0,91.488,91.6081,91.4794,91.6081,32403.0
2021-07-30 13:40:00,106.83,106.86,106.78,106.8,33187.0,91.6081,91.6338,91.5652,91.5823,33187.0
2021-07-30 13:50:00,106.81,106.84,106.7,106.71,32977.0,91.5909,91.6166,91.4966,91.5052,32977.0
2021-07-30 14:00:00,106.7,106.73,106.64,106.68,68175.0,91.4966,91.5223,91.4451,91.4794,68175.0
2021-07-30 14:10:00,106.68,106.75,106.65,106.73,65802.0,91.4794,91.5395,91.4537,91.5223,65802.0
2021-07-30 14:20:00,106.74,106.78,106.54,106.59,53608.0,91.5309,91.5652,91.3594,91.4023,53608.0
2021-07-30 14:30:00,106.57,106.57,106.4,106.44,81248.0,91.3851,91.3851,91.2393,91.2736,81248.0
2021-07-30 14:40:00,106.44,106.56,106.42,106.47,50508.0,91.2736,91.3765,91.2565,91.2994,50508.0
2021-07-30 14:50:00,106.46,106.5,106.37,106.39,124575.0,91.2908,91.3251,91.2136,91.2308,124575.0
2021-07-30 15:00:00,106.38,106.53,106.37,106.53,50247.0,91.2222,91.3508,91.2136,91.3508,50247.0
2021-07-30 15:10:00,106.54,106.73,106.53,106.63,215139.0,91.3594,91.5223,91.3508,91.4366,215139.0
2021-07-30 15:20:00,106.63,106.63,106.46,106.63,120440.0,91.4366,91.4366,91.2908,91.4366,120440.0
2021-07-30 15:30:00,106.63,106.66,106.46,106.48,132932.0,91.4366,91.4623,91.2908,91.3079,132932.0
2021-07-30 15:40:00,106.5,106.57,106.35,106.39,152229.0,91.3251,91.3851,91.1965,91.2308,152229.0
2021-07-30 15:50:00,106.38,106.39,106.26,106.29,433398.0,91.2222,91.2308,91.1193,91.145,433398.0
2021-08-02 09:30:00,106.86,107.34,106.79,107.29,308166.0,91.6338,92.0454,91.5738,92.0025,308166.0
2021-08-02 09:40:00,107.29,107.66,107.28,107.48,134992.0,92.0025,92.3198,91.9939,92.1654,134992.0
2021-08-02 09:50:00,107.49,107.53,107.11,107.19,85401.0,92.174,92.2083,91.8482,91.9168,85401.0
2021-08-02 10:00:00,107.17,107.3,107.06,107.29,67935.0,91.8996,92.0111,91.8053,92.0025,67935.0
2021-08-02 10:10:00,107.28,107.28,106.98,107.06,60118.0,91.9939,91.9939,91.7367,91.8053,60118.0
2021-08-02 10:20:00,107.06,107.16,107.0,107.08,63461.0,91.8053,91.891,91.7538,91.8224,63461.0
2021-08-02 10:30:00,107.08,107.1,106.75,106.77,681087.0,91.8224,91.8396,91.5395,91.5566,681087.0
2021-08-02 10:40:00,106.79,106.8,106.64,106.72,63781.0,91.5738,91.5823,91.4451,91.5137,63781.0
2021-08-02 10:50:00,106.73,106.84,106.66,106.68,75936.0,91.5223,91.6166,91.4623,91.4794,75936.0
2021-08-02 11:00:00,106.67,106.94,106.64,106.88,43724.0,91.4709,91.7024,91.4451,91.6509,43724.0
2021-08-02 11:10:00,106.87,106.87,106.7,106.73,49973.0,91.6424,91.6424,91.4966,91.5223,49973.0
2021-08-02 11:20:00,106.72,106.77,106.62,106.74,94559.0,91.5137,91.5566,91.428,91.5309,94559.0
2021-08-02 11:30:00,106.77,106.77,106.45,106.52,45929.0,91.5566,91.5566,91.2822,91.3422,45929.0
2021-08-02 11:40:00,106.5,106.59,106.49,106.59,56247.0,91.3251,91.4023,91.3165,91.4023,56247.0
2021-08-02 11:50:00,106.58,106.59,106.46,106.53,50967.0,91.3937,91.4023,91.2908,91.3508,50967.0
2021-08-02 12:00:00,106.54,106.59,106.42,106.44,33202.0,91.3594,91.4023,91.2565,91.2736,33202.0
2021-08-02 12:10:00,106.43,106.53,106.43,106.48,28448.0,91.2651,91.3508,91.2651,91.3079,28448.0
2021-08-02 12:20:00,106.49,106.49,106.38,106.39,69599.0,91.3165,91.3165,91.2222,91.2308,69599.0
2021-08-02 12:30:00,106.39,106.57,106.37,106.55,41390.0,91.2308,91.3851,91.2136,91.368,41390.0
2021-08-02 12:40:00,106.56,106.59,106.37,106.46,28889.0,91.3765,91.4023,91.2136,91.2908,28889.0
2021-08-02 12:50:00,106.45,106.46,106.32,106.4,34031.0,91.2822,91.2908,91.1707,91.2393,34031.0
2021-08-02 13:00:00,106.42,106.49,106.38,106.42,34836.0,91.2565,91.3165,91.2222,91.2565,34836.0
2021-08-02 13:10:00,106.41,106.49,106.27,106.36,33374.0,91.2479,91.3165,91.1279,91.205,33374.0
2021-08-02 13:20:00,106.36,106.37,106.24,106.27,40383.0,91.205,91.2136,91.1021,91.1279,40383.0
2021-08-02 13:30:00,106.27,106.3,106.16,106.16,41875.0,91.1279,91.1536,91.0335,91.0335,41875.0
2021-08-02 13:40:00,106.17,106.26,106.16,106.24,68480.0,91.0421,91.1193,91.0335,91.1021,68480.0
2021-08-02 13:50:00,106.24,106.26,106.13,106.15,23102.0,91.1021,91.1193,91.0078,91.025,23102.0
2021-08-02 14:00:00,106.14,106.29,106.1,106.25,31313.0,91.0164,91.145,90.9821,91.1107,31313.0
2021-08-02 14:10:00,106.28,106.35,106.25,106.29,23198.0,91.1364,91.1965,91.1107,91.145,23198.0
2021-08-02 14:20:00,106.31,106.31,106.16,106.23,64296.0,91.1622,91.1622,91.0335,91.0936,64296.0
2021-08-02 14:30:00,106.23,106.32,106.23,106.27,30599.0,91.0936,91.1707,91.0936,91.1279,30599.0
2021-08-02 14:40:00,106.3,106.33,106.21,106.33,45705.0,91.1536,91.1793,91.0764,91.1793,45705.0
2021-08-02 14:50:00,106.31,106.44,106.29,106.43,44720.0,91.1622,91.2736,91.145,91.2651,44720.0
2021-08-02 15:00:00,106.43,106.43,106.26,106.26,71771.0,91.2651,91.2651,91.1193,91.1193,71771.0
2021-08-02 15:10:00,106.26,106.27,106.17,106.21,68392.0,91.1193,91.1279,91.0421,91.0764,68392.0
2021-08-02 15:20:00,106.22,106.32,106.17,106.32,75087.0,91.085,91.1707,91.0421,91.1707,75087.0
2021-08-02 15:30:00,106.31,106.43,106.19,106.26,93675.0,91.1622,91.2651,91.0593,91.1193,93675.0
2021-08-02 15:40:00,106.26,106.29,106.04,106.07,112072.0,91.1193,91.145,90.9306,90.9564,112072.0
2021-08-02 15:50:00,106.09,106.09,105.85,106.02,343186.0,90.9735,90.9735,90.7677,90.9135,343186.0
2021-08-03 09:30:00,106.31,106.42,106.1,106.24,215844.0,91.1622,91.2565,90.9821,91.1021,215844.0
2021-08-03 09:40:00,106.23,106.23,105.73,105.76,143475.0,91.0936,91.0936,90.6648,90.6905,143475.0
2021-08-03 09:50:00,105.75,105.99,105.71,105.87,102502.0,90.6819,90.8878,90.6476,90.7849,102502.0
2021-08-03 10:00:00,105.87,105.92,105.58,105.67,83730.0,90.7849,90.8277,90.5362,90.6133,83730.0
2021-08-03 10:10:00,105.67,105.68,105.44,105.57,108013.0,90.6133,90.6219,90.4161,90.5276,108013.0
2021-08-03 10:20:00,105.57,105.65,105.52,105.54,50743.0,90.5276,90.5962,90.4847,90.5019,50743.0
2021-08-03 10:30:00,105.53,105.7,105.43,105.7,95934.0,90.4933,90.6391,90.4075,90.6391,95934.0
2021-08-03 10:40:00,105.7,105.94,105.66,105.91,71879.0,90.6391,90.8449,90.6048,90.8192,71879.0
2021-08-03 10:50:00,105.92,106.03,105.82,105.9,57507.0,90.8277,90.9221,90.742,90.8106,57507.0
2021-08-03 11:00:00,105.91,105.94,105.64,105.67,45590.0,90.8192,90.8449,90.5876,90.6133,45590.0
2021-08-03 11:10:00,105.66,105.68,105.56,105.56,52308.0,90.6048,90.6219,90.519,90.519,52308.0
2021-08-03 11:20:00,105.56,105.74,105.51,105.72,49053.0,90.519,90.6734,90.4761,90.6562,49053.0
2021-08-03 11:30:00,105.73,106.01,105.73,106.01,51032.0,90.6648,90.9049,90.6648,90.9049,51032.0
2021-08-03 11:40:00,106.02,106.27,106.02,106.1,78079.0,90.9135,91.1279,90.9135,90.9821,78079.0
2021-08-03 11:50:00,106.07,106.12,105.94,106.04,45001.0,90.9564,90.9992,90.8449,90.9306,45001.0
2021-08-03 12:00:00,106.05,106.05,105.76,105.78,38603.0,90.9392,90.9392,90.6905,90.7077,38603.0
2021-08-03 12:10:00,105.78,105.8,105.69,105.7,46300.0,90.7077,90.7248,90.6305,90.6391,46300.0
2021-08-03 12:20:00,105.7,105.73,105.57,105.59,37264.0,90.6391,90.6648,90.5276,90.5447,37264.0
2021-08-03 12:30:00,105.59,105.59,105.49,105.52,75892.0,90.5447,90.5447,90.459,90.4847,75892.0
2021-08-03 12:40:00,105.52,105.54,105.47,105.48,39776.0,90.4847,90.5019,90.4418,90.4504,39776.0
2021-08-03 12:50:00,105.49,105.65,105.49,105.62,51042.0,90.459,90.5962,90.459,90.5705,51042.0
2021-08-03 13:00:00,105.62,105.77,105.55,105.77,60947.0,90.5705,90.6991,90.5104,90.6991,60947.0
2021-08-03 13:10:00,105.77,105.87,105.73,105.87,41909.0,90.6991,90.7849,90.6648,90.7849,41909.0
2021-08-03 13:20:00,105.87,105.92,105.85,105.86,47649.0,90.7849,90.8277,90.7677,90.7763,47649.0
2021-08-03 13:30:00,105.87,105.9,105.8,105.8,49804.0,90.7849,90.8106,90.7248,90.7248,49804.0
2021-08-03 13:40:00,105.8,105.81,105.7,105.76,47246.0,90.7248,90.7334,90.6391,90.6905,47246.0
2021-08-03 13:50:00,105.77,105.91,105.77,105.87,41138.0,90.6991,90.8192,90.6991,90.7849,41138.0
2021-08-03 14:00:00,105.87,105.94,105.84,105.86,44777.0,90.7849,90.8449,90.7591,90.7763,44777.0
2021-08-03 14:10:00,105.86,105.94,105.84,105.84,69750.0,90.7763,90.8449,90.7591,90.7591,69750.0
2021-08-03 14:20:00,105.83,105.89,105.78,105.89,66902.0,90.7506,90.802,90.7077,90.802,66902.0
2021-08-03 14:30:00,105.89,105.99,105.85,105.97,59710.0,90.802,90.8878,90.7677,90.8706,59710.0
2021-08-03 14:40:00,105.98,106.0,105.9,105.9,47425.0,90.8792,90.8963,90.8106,90.8106,47425.0
2021-08-03 14:50:00,105.9,105.93,105.85,105.91,93298.0,90.8106,90.8363,90.7677,90.8192,93298.0
2021-08-03 15:00:00,105.91,105.99,105.89,105.94,63444.0,90.8192,90.8878,90.802,90.8449,63444.0
2021-08-03 15:10:00,105.94,105.94,105.82,105.89,95823.0,90.8449,90.8449,90.742,90.802,95823.0
2021-08-03 15:20:00,105.89,105.95,105.82,105.84,70491.0,90.802,90.8535,90.742,90.7591,70491.0
2021-08-03 15:30:00,105.83,106.12,105.78,106.08,124529.0,90.7506,90.9992,90.7077,90.9649,124529.0
2021-08-03 15:40:00,106.09,106.2,105.98,106.18,113459.0,90.9735,91.0678,90.8792,91.0507,113459.0
2021-08-03 15:50:00,106.19,106.24,106.07,106.24,361959.0,91.0593,91.1021,90.9564,91.1021,361959.0
2021-08-04 09:30:00,105.99,106.37,105.92,106.22,350090.0,90.8878,91.2136,90.8277,91.085,350090.0
2021-08-04 09:40:00,106.21,106.36,106.14,106.34,168189.0,91.0764,91.205,91.0164,91.1879,168189.0
2021-08-04 09:50:00,106.33,106.59,106.32,106.33,166775.0,91.1793,91.4023,91.1707,91.1793,166775.0
2021-08-04 10:00:00,106.31,106.51,106.22,106.27,175856.0,91.1622,91.3337,91.085,91.1279,175856.0
2021-08-04 10:10:00,106.28,106.52,106.27,106.39,139162.0,91.1364,91.3422,91.1279,91.2308,139162.0
2021-08-04 10:20:00,106.38,106.38,105.98,106.02,120394.0,91.2222,91.2222,90.8792,90.9135,120394.0
2021-08-04 10:30:00,106.03,106.08,105.82,106.05,107149.0,90.9221,90.9649,90.742,90.9392,107149.0
2021-08-04 10:40:00,106.06,106.15,105.95,105.98,86246.0,90.9478,91.025,90.8535,90.8792,86246.0
2021-08-04 10:50:00,105.99,106.06,105.92,105.99,80563.0,90.8878,90.9478,90.8277,90.8878,80563.0
2021-08-04 11:00:00,105.99,106.28,105.9,106.28,95607.0,90.8878,91.1364,90.8106,91.1364,95607.0
2021-08-04 11:10:00,106.3,106.34,106.18,106.18,70054.0,91.1536,91.1879,91.0507,91.0507,70054.0
2021-08-04 11:20:00,106.17,106.19,105.97,105.99,83290.0,91.0421,91.0593,90.8706,90.8878,83290.0
2021-08-04 11:30:00,105.99,106.02,105.81,105.93,64184.0,90.8878,90.9135,90.7334,90.8363,64184.0
2021-08-04 11:40:00,105.93,105.94,105.75,105.83,58927.0,90.8363,90.8449,90.6819,90.7506,58927.0
2021-08-04 11:50:00,105.84,105.84,105.67,105.75,55510.0,90.7591,90.7591,90.6133,90.6819,55510.0
2021-08-04 12:00:00,105.75,105.79,105.7,105.71,85647.0,90.6819,90.7163,90.6391,90.6476,85647.0
2021-08-04 12:10:00,105.7,105.76,105.66,105.69,47788.0,90.6391,90.6905,90.6048,90.6305,47788.0
2021-08-04 12:20:00,105.69,105.69,105.48,105.49,44163.0,90.6305,90.6305,90.4504,90.459,44163.0
2021-08-04 12:30:00,105.49,105.73,105.46,105.7,50534.0,90.459,90.6648,90.4333,90.6391,50534.0
2021-08-04 12:40:00,105.7,105.76,105.59,105.66,64999.0,90.6391,90.6905,90.5447,90.6048,64999.0
2021-08-04 12:50:00,105.65,105.67,105.6,105.67,27680.0,90.5962,90.6133,90.5533,90.6133,27680.0
2021-08-04 13:00:00,105.66,105.7,105.58,105.66,29552.0,90.6048,90.6391,90.5362,90.6048,29552.0
2021-08-04 13:10:00,105.66,105.78,105.66,105.78,37030.0,90.6048,90.7077,90.6048,90.7077,37030.0
2021-08-04 13:20:00,105.78,105.86,105.76,105.83,40082.0,90.7077,90.7763,90.6905,90.7506,40082.0
2021-08-04 13:30:00,105.84,105.85,105.74,105.78,59541.0,90.7591,90.7677,90.6734,90.7077,59541.0
2021-08-04 13:40:00,105.79,105.86,105.78,105.86,31310.0,90.7163,90.7763,90.7077,90.7763,31310.0
2021-08-04 13:50:00,105.87,105.91,105.78,105.82,42060.0,90.7849,90.8192,90.7077,90.742,42060.0
2021-08-04 14:00:00,105.82,105.83,105.76,105.82,43209.0,90.742,90.7506,90.6905,90.742,43209.0
2021-08-04 14:10:00,105.84,105.86,105.79,105.79,26728.0,90.7591,90.7763,90.7163,90.7163,26728.0
2021-08-04 14:20:00,105.79,105.82,105.73,105.74,26316.0,90.7163,90.742,90.6648,90.6734,26316.0
2021-08-04 14:30:00,105.75,105.79,105.7,105.77,21870.0,90.6819,90.7163,90.6391,90.6991,21870.0
2021-08-04 14:40:00,105.78,105.78,105.65,105.67,47021.0,90.7077,90.7077,90.5962,90.6133,47021.0
2021-08-04 14:50:00,105.69,105.72,105.58,105.72,43869.0,90.6305,90.6562,90.5362,90.6562,43869.0
2021-08-04 15:00:00,105.73,105.85,105.73,105.8,38237.0,90.6648,90.7677,90.6648,90.7248,38237.0
2021-08-04 15:10:00,105.81,105.87,105.69,105.87,58819.0,90.7334,90.7849,90.6305,90.7849,58819.0
2021-08-04 15:20:00,105.88,105.91,105.79,105.86,38249.0,90.7934,90.8192,90.7163,90.7763,38249.0
2021-08-04 15:30:00,105.86,105.87,105.73,105.86,60843.0,90.7763,90.7849,90.6648,90.7763,60843.0
2021-08-04 15:40:00,105.87,105.92,105.77,105.83,68841.0,90.7849,90.8277,90.6991,90.7506,68841.0
2021-08-04 15:50:00,105.83,105.97,105.76,105.82,241713.0,90.7506,90.8706,90.6905,90.742,241713.0
2021-08-05 09:30:00,106.44,106.74,106.17,106.68,298087.0,91.2736,91.5309,91.0421,91.4794,298087.0
2021-08-05 09:40:00,106.68,106.88,106.64,106.69,128436.0,91.4794,91.6509,91.4451,91.488,128436.0
2021-08-05 09:50:00,106.7,106.84,106.69,106.71,75422.0,91.4966,91.6166,91.488,91.5052,75422.0
2021-08-05 10:00:00,106.73,106.74,106.56,106.63,59234.0,91.5223,91.5309,91.3765,91.4366,59234.0
2021-08-05 10:10:00,106.65,106.78,106.56,106.59,81460.0,91.4537,91.5652,91.3765,91.4023,81460.0
2021-08-05 10:20:00,106.6,106.67,106.53,106.54,36216.0,91.4108,91.4709,91.3508,91.3594,36216.0
2021-08-05 10:30:00,106.55,106.61,106.45,106.61,68274.0,91.368,91.4194,91.2822,91.4194,68274.0
2021-08-05 10:40:00,106.61,106.71,106.59,106.69,31607.0,91.4194,91.5052,91.4023,91.488,31607.0
2021-08-05 10:50:00,106.69,106.69,106.57,106.59,50387.0,91.488,91.488,91.3851,91.4023,50387.0
2021-08-05 11:00:00,106.6,106.6,106.52,106.6,32737.0,91.4108,91.4108,91.3422,91.4108,32737.0
2021-08-05 11:10:00,106.59,106.64,106.47,106.55,55102.0,91.4023,91.4451,91.2994,91.368,55102.0
2021-08-05 11:20:00,106.56,106.58,106.49,106.51,58171.0,91.3765,91.3937,91.3165,91.3337,58171.0
2021-08-05 11:30:00,106.51,106.52,106.4,106.45,40382.0,91.3337,91.3422,91.2393,91.2822,40382.0
2021-08-05 11:40:00,106.45,106.52,106.45,106.52,31242.0,91.2822,91.3422,91.2822,91.3422,31242.0
2021-08-05 11:50:00,106.53,106.58,106.51,106.51,41813.0,91.3508,91.3937,91.3337,91.3337,41813.0
2021-08-05 12:00:00,106.5,106.61,106.5,106.58,55434.0,91.3251,91.4194,91.3251,91.3937,55434.0
2021-08-05 12:10:00,106.58,106.58,106.36,106.36,26200.0,91.3937,91.3937,91.205,91.205,26200.0
2021-08-05 12:20:00,106.38,106.4,106.31,106.32,27766.0,91.2222,91.2393,91.1622,91.1707,27766.0
2021-08-05 12:30:00,106.33,106.36,106.22,106.27,22720.0,91.1793,91.205,91.085,91.1279,22720.0
2021-08-05 12:40:00,106.26,106.28,106.18,106.21,43477.0,91.1193,91.1364,91.0507,91.0764,43477.0
2021-08-05 12:50:00,106.21,106.34,106.21,106.34,29073.0,91.0764,91.1879,91.0764,91.1879,29073.0
2021-08-05 13:00:00,106.32,106.36,106.26,106.27,30631.0,91.1707,91.205,91.1193,91.1279,30631.0
2021-08-05 13:10:00,106.28,106.28,106.19,106.2,34120.0,91.1364,91.1364,91.0593,91.0678,34120.0
2021-08-05 13:20:00,106.23,106.34,106.2,106.33,35178.0,91.0936,91.1879,91.0678,91.1793,35178.0
2021-08-05 13:30:00,106.34,106.49,106.34,106.45,26655.0,91.1879,91.3165,91.1879,91.2822,26655.0
2021-08-05 13:40:00,106.45,106.56,106.41,106.56,22230.0,91.2822,91.3765,91.2479,91.3765,22230.0
2021-08-05 13:50:00,106.57,106.66,106.55,106.65,28363.0,91.3851,91.4623,91.368,91.4537,28363.0
2021-08-05 14:00:00,106.65,106.66,106.6,106.65,36351.0,91.4537,91.4623,91.4108,91.4537,36351.0
2021-08-05 14:10:00,106.65,106.69,106.64,106.66,36521.0,91.4537,91.488,91.4451,91.4623,36521.0
2021-08-05 14:20:00,106.67,106.73,106.67,106.69,45619.0,91.4709,91.5223,91.4709,91.488,45619.0
2021-08-05 14:30:00,106.7,106.78,106.7,106.77,22748.0,91.4966,91.5652,91.4966,91.5566,22748.0
2021-08-05 14:40:00,106.78,106.79,106.59,106.6,56588.0,91.5652,91.5738,91.4023,91.4108,56588.0
2021-08-05 14:50:00,106.6,106.62,106.54,106.54,42844.0,91.4108,91.428,91.3594,91.3594,42844.0
2021-08-05 15:00:00,106.54,106.68,106.53,106.58,56420.0,91.3594,91.4794,91.3508,91.3937,56420.0
2021-08-05 15:10:00,106.57,106.59,106.49,106.59,56792.0,91.3851,91.4023,91.3165,91.4023,56792.0
2021-08-05 15:20:00,106.6,106.68,106.54,106.62,73211.0,91.4108,91.4794,91.3594,91.428,73211.0
2021-08-05 15:30:00,106.63,106.82,106.58,106.78,128947.0,91.4366,91.5995,91.3937,91.5652,128947.0
2021-08-05 15:40:00,106.78,106.95,106.76,106.87,126043.0,91.5652,91.711,91.548,91.6424,126043.0
2021-08-05 15:50:00,106.87,107.12,106.86,107.09,250261.0,91.6424,91.8567,91.6338,91.831,250261.0
2021-08-06 09:30:00,107.37,107.57,107.14,107.41,206543.0,92.0711,92.2426,91.8739,92.1054,206543.0
2021-08-06 09:40:00,107.41,107.65,107.36,107.49,102498.0,92.1054,92.3112,92.0625,92.174,102498.0
2021-08-06 09:50:00,107.51,107.55,107.31,107.43,104668.0,92.1912,92.2255,92.0197,92.1226,104668.0
2021-08-06 10:00:00,107.43,107.49,107.19,107.19,44521.0,92.1226,92.174,91.9168,91.9168,44521.0
2021-08-06 10:10:00,107.19,107.19,106.96,106.96,58810.0,91.9168,91.9168,91.7195,91.7195,58810.0
2021-08-06 10:20:00,106.98,107.03,106.93,106.99,24682.0,91.7367,91.7796,91.6938,91.7453,24682.0
2021-08-06 10:30:00,106.99,107.26,106.96,107.09,52026.0,91.7453,91.9768,91.7195,91.831,52026.0
2021-08-06 10:40:00,107.09,107.1,106.8,106.81,46950.0,91.831,91.8396,91.5823,91.5909,46950.0
2021-08-06 10:50:00,106.81,107.07,106.8,107.01,33787.0,91.5909,91.8139,91.5823,91.7624,33787.0
2021-08-06 11:00:00,107.02,107.16,107.02,107.09,97507.0,91.771,91.891,91.771,91.831,97507.0
2021-08-06 11:10:00,107.1,107.2,107.08,107.17,34719.0,91.8396,91.9253,91.8224,91.8996,34719.0
2021-08-06 11:20:00,107.16,107.31,107.15,107.21,58491.0,91.891,92.0197,91.8825,91.9339,58491.0
2021-08-06 11:30:00,107.21,107.21,107.11,107.11,27210.0,91.9339,91.9339,91.8482,91.8482,27210.0
2021-08-06 11:40:00,107.1,107.25,107.09,107.19,59352.0,91.8396,91.9682,91.831,91.9168,59352.0
2021-08-06 11:50:00,107.18,107.23,107.15,107.18,27043.0,91.9082,91.9511,91.8825,91.9082,27043.0
2021-08-06 12:00:00,107.18,107.27,107.17,107.22,26740.0,91.9082,91.9854,91.8996,91.9425,26740.0
2021-08-06 12:10:00,107.23,107.36,107.21,107.32,42598.0,91.9511,92.0625,91.9339,92.0282,42598.0
2021-08-06 12:20:00,107.33,107.34,107.19,107.2,21578.0,92.0368,92.0454,91.9168,91.9253,21578.0
2021-08-06 12:30:00,107.2,107.25,107.15,107.19,20725.0,91.9253,91.9682,91.8825,91.9168,20725.0
2021-08-06 12:40:00,107.19,107.29,107.19,107.27,30861.0,91.9168,92.0025,91.9168,91.9854,30861.0
2021-08-06 12:50:00,107.26,107.29,107.17,107.19,29213.0,91.9768,92.0025,91.8996,91.9168,29213.0
2021-08-06 13:00:00,107.18,107.21,107.12,107.2,27413.0,91.9082,91.9339,91.8567,91.9253,27413.0
2021-08-06 13:10:00,107.21,107.24,107.17,107.22,26550.0,91.9339,91.9596,91.8996,91.9425,26550.0
2021-08-06 13:20:00,107.22,107.25,107.18,107.24,16331.0,91.9425,91.9682,91.9082,91.9596,16331.0
2021-08-06 13:30:00,107.24,107.27,107.2,107.22,14056.0,91.9596,91.9854,91.9253,91.9425,14056.0
2021-08-06 13:40:00,107.2,107.23,107.13,107.14,39561.0,91.9253,91.9511,91.8653,91.8739,39561.0
2021-08-06 13:50:00,107.14,107.16,107.07,107.07,19436.0,91.8739,91.891,91.8139,91.8139,19436.0
2021-08-06 14:00:00,107.07,107.1,107.03,107.04,12892.0,91.8139,91.8396,91.7796,91.7881,12892.0
2021-08-06 14:10:00,107.04,107.12,107.0,107.02,27684.0,91.7881,91.8567,91.7538,91.771,27684.0
2021-08-06 14:20:00,107.02,107.05,106.98,107.03,32544.0,91.771,91.7967,91.7367,91.7796,32544.0
2021-08-06 14:30:00,107.02,107.06,106.97,107.06,39050.0,91.771,91.8053,91.7281,91.8053,39050.0
2021-08-06 14:40:00,107.07,107.08,107.02,107.02,16594.0,91.8139,91.8224,91.771,91.771,16594.0
2021-08-06 14:50:00,107.03,107.08,107.02,107.04,21577.0,91.7796,91.8224,91.771,91.7881,21577.0
2021-08-06 15:00:00,107.04,107.11,107.03,107.1,114479.0,91.7881,91.8482,91.7796,91.8396,114479.0
2021-08-06 15:10:00,107.1,107.11,107.05,107.05,31621.0,91.8396,91.8482,91.7967,91.7967,31621.0
2021-08-06 15:20:00,107.05,107.1,107.01,107.03,27979.0,91.7967,91.8396,91.7624,91.7796,27979.0
2021-08-06 15:30:00,107.03,107.06,106.92,106.93,62356.0,91.7796,91.8053,91.6852,91.6938,62356.0
2021-08-06 15:40:00,106.94,106.96,106.75,106.9,121950.0,91.7024,91.7195,91.5395,91.6681,121950.0
2021-08-06 15:50:00,106.9,106.96,106.87,106.91,275028.0,91.6681,91.7195,91.6424,91.6767,275028.0
2021-08-09 09:30:00,106.76,106.76,106.23,106.38,203112.0,91.548,91.548,91.0936,91.2222,203112.0
2021-08-09 09:40:00,106.37,106.53,106.28,106.49,104267.0,91.2136,91.3508,91.1364,91.3165,104267.0
2021-08-09 09:50:00,106.48,106.55,106.35,106.48,94377.0,91.3079,91.368,91.1965,91.3079,94377.0
2021-08-09 10:00:00,106.49,106.53,106.35,106.38,40314.0,91.3165,91.3508,91.1965,91.2222,40314.0
2021-08-09 10:10:00,106.38,106.49,106.33,106.43,74299.0,91.2222,91.3165,91.1793,91.2651,74299.0
2021-08-09 10:20:00,106.43,106.47,106.26,106.26,37016.0,91.2651,91.2994,91.1193,91.1193,37016.0
2021-08-09 10:30:00,106.25,106.48,106.25,106.46,48084.0,91.1107,91.3079,91.1107,91.2908,48084.0
2021-08-09 10:40:00,106.47,106.54,106.38,106.54,53840.0,91.2994,91.3594,91.2222,91.3594,53840.0
2021-08-09 10:50:00,106.56,106.64,106.42,106.43,58283.0,91.3765,91.4451,91.2565,91.2651,58283.0
2021-08-09 11:00:00,106.42,106.5,106.4,106.46,40951.0,91.2565,91.3251,91.2393,91.2908,40951.0
2021-08-09 11:10:00,106.47,106.51,106.39,106.42,70800.0,91.2994,91.3337,91.2308,91.2565,70800.0
2021-08-09 11:20:00,106.41,106.46,106.14,106.19,83876.0,91.2479,91.2908,91.0164,91.0593,83876.0
2021-08-09 11:30:00,106.19,106.32,106.17,106.32,33798.0,91.0593,91.1707,91.0421,91.1707,33798.0
2021-08-09 11:40:00,106.32,106.37,106.26,106.36,29967.0,91.1707,91.2136,91.1193,91.205,29967.0
2021-08-09 11:50:00,106.37,106.44,106.34,106.37,21118.0,91.2136,91.2736,91.1879,91.2136,21118.0
2021-08-09 12:00:00,106.37,106.4,106.31,106.33,24531.0,91.2136,91.2393,91.1622,91.1793,24531.0
2021-08-09 12:10:00,106.35,106.35,106.21,106.23,28237.0,91.1965,91.1965,91.0764,91.0936,28237.0
2021-08-09 12:20:00,106.25,106.27,106.18,106.25,38495.0,91.1107,91.1279,91.0507,91.1107,38495.0
2021-08-09 12:30:00,106.25,106.34,106.24,106.32,45388.0,91.1107,91.1879,91.1021,91.1707,45388.0
2021-08-09 12:40:00,106.31,106.35,106.28,106.33,14233.0,91.1622,91.1965,91.1364,91.1793,14233.0
2021-08-09 12:50:00,106.33,106.4,106.32,106.38,22173.0,91.1793,91.2393,91.1707,91.2222,22173.0
2021-08-09 13:00:00,106.39,106.47,106.38,106.45,13857.0,91.2308,91.2994,91.2222,91.2822,13857.0
2021-08-09 13:10:00,106.45,106.46,106.34,106.34,21911.0,91.2822,91.2908,91.1879,91.1879,21911.0
2021-08-09 13:20:00,106.34,106.39,106.3,106.31,13724.0,91.1879,91.2308,91.1536,91.1622,13724.0
2021-08-09 13:30:00,106.31,106.37,106.28,106.3,27936.0,91.1622,91.2136,91.1364,91.1536,27936.0
2021-08-09 13:40:00,106.3,106.31,106.22,106.29,30748.0,91.1536,91.1622,91.085,91.145,30748.0
2021-08-09 13:50:00,106.29,106.44,106.28,106.43,33161.0,91.145,91.2736,91.1364,91.2651,33161.0
2021-08-09 14:00:00,106.43,106.5,106.42,106.43,74980.0,91.2651,91.3251,91.2565,91.2651,74980.0
2021-08-09 14:10:00,106.44,106.54,106.43,106.52,33403.0,91.2736,91.3594,91.2651,91.3422,33403.0
2021-08-09 14:20:00,106.53,106.59,106.5,106.55,26301.0,91.3508,91.4023,91.3251,91.368,26301.0
2021-08-09 14:30:00,106.55,106.62,106.52,106.62,39261.0,91.368,91.428,91.3422,91.428,39261.0
2021-08-09 14:40:00,106.61,106.62,106.53,106.53,28580.0,91.4194,91.428,91.3508,91.3508,28580.0
2021-08-09 14:50:00,106.54,106.54,106.4,106.4,37269.0,91.3594,91.3594,91.2393,91.2393,37269.0
2021-08-09 15:00:00,106.4,106.46,106.31,106.34,37088.0,91.2393,91.2908,91.1622,91.1879,37088.0
2021-08-09 15:10:00,106.35,106.43,106.32,106.36,30283.0,91.1965,91.2651,91.1707,91.205,30283.0
2021-08-09 15:20:00,106.37,106.41,106.27,106.41,51019.0,91.2136,91.2479,91.1279,91.2479,51019.0
2021-08-09 15:30:00,106.41,106.57,106.38,106.54,145456.0,91.2479,91.3851,91.2222,91.3594,145456.0
2021-08-09 15:40:00,106.53,106.56,106.47,106.48,56244.0,91.3508,91.3765,91.2994,91.3079,56244.0
2021-08-09 15:50:00,106.47,106.5,106.34,106.35,234132.0,91.2994,91.3251,91.1879,91.1965,234132.0
2021-08-10 09:30:00,106.49,106.5,106.12,106.2,175834.0,91.3165,91.3251,90.9992,91.0678,175834.0
2021-08-10 09:40:00,106.2,106.31,106.01,106.06,110852.0,91.0678,91.1622,90.9049,90.9478,110852.0
2021-08-10 09:50:00,106.06,106.21,106.01,106.03,100755.0,90.9478,91.0764,90.9049,90.9221,100755.0
2021-08-10 10:00:00,106.03,106.31,106.0,106.1,101150.0,90.9221,91.1622,90.8963,90.9821,101150.0
2021-08-10 10:10:00,106.08,106.12,105.79,105.98,115777.0,90.9649,90.9992,90.7163,90.8792,115777.0
2021-08-10 10:20:00,105.98,106.06,105.93,106.06,91150.0,90.8792,90.9478,90.8363,90.9478,91150.0
2021-08-10 10:30:00,106.06,106.27,106.04,106.19,105234.0,90.9478,91.1279,90.9306,91.0593,105234.0
2021-08-10 10:40:00,106.18,106.29,106.08,106.09,85424.0,91.0507,91.145,90.9649,90.9735,85424.0
2021-08-10 10:50:00,106.11,106.15,106.01,106.13,71653.0,90.9907,91.025,90.9049,91.0078,71653.0
2021-08-10 11:00:00,106.13,106.19,106.02,106.12,58555.0,91.0078,91.0593,90.9135,90.9992,58555.0
2021-08-10 11:10:00,106.12,106.14,105.97,106.02,55718.0,90.9992,91.0164,90.8706,90.9135,55718.0
2021-08-10 11:20:00,106.02,106.16,106.01,106.12,49756.0,90.9135,91.0335,90.9049,90.9992,49756.0
2021-08-10 11:30:00,106.12,106.19,106.09,106.1,33037.0,90.9992,91.0593,90.9735,90.9821,33037.0
2021-08-10 11:40:00,106.11,106.17,106.02,106.14,52900.0,90.9907,91.0421,90.9135,91.0164,52900.0
2021-08-10 11:50:00,106.14,106.25,106.12,106.21,39370.0,91.0164,91.1107,90.9992,91.0764,39370.0
2021-08-10 12:00:00,106.2,106.21,105.98,106.02,34618.0,91.0678,91.0764,90.8792,90.9135,34618.0
2021-08-10 12:10:00,106.01,106.05,105.96,105.98,22982.0,90.9049,90.9392,90.862,90.8792,22982.0
2021-08-10 12:20:00,105.98,106.01,105.94,105.98,24133.0,90.8792,90.9049,90.8449,90.8792,24133.0
2021-08-10 12:30:00,105.98,105.98,105.91,105.94,24513.0,90.8792,90.8792,90.8192,90.8449,24513.0
2021-08-10 12:40:00,105.94,105.98,105.86,105.89,25215.0,90.8449,90.8792,90.7763,90.802,25215.0
2021-08-10 12:50:00,105.9,105.94,105.85,105.93,24245.0,90.8106,90.8449,90.7677,90.8363,24245.0
2021-08-10 13:00:00,105.94,105.94,105.83,105.84,23917.0,90.8449,90.8449,90.7506,90.7591,23917.0
2021-08-10 13:10:00,105.85,105.88,105.81,105.84,36355.0,90.7677,90.7934,90.7334,90.7591,36355.0
2021-08-10 13:20:00,105.85,105.86,105.8,105.85,31718.0,90.7677,90.7763,90.7248,90.7677,31718.0
2021-08-10 13:30:00,105.85,105.97,105.85,105.97,28575.0,90.7677,90.8706,90.7677,90.8706,28575.0
2021-08-10 13:40:00,105.97,105.98,105.81,105.81,54322.0,90.8706,90.8792,90.7334,90.7334,54322.0
2021-08-10 13:50:00,105.8,105.86,105.79,105.79,16800.0,90.7248,90.7763,90.7163,90.7163,16800.0
2021-08-10 14:00:00,105.81,105.82,105.74,105.75,33458.0,90.7334,90.742,90.6734,90.6819,33458.0
2021-08-10 14:10:00,105.76,105.87,105.75,105.86,73296.0,90.6905,90.7849,90.6819,90.7763,73296.0
2021-08-10 14:20:00,105.86,105.9,105.83,105.87,19446.0,90.7763,90.8106,90.7506,90.7849,19446.0
2021-08-10 14:30:00,105.86,105.9,105.78,105.81,18207.0,90.7763,90.8106,90.7077,90.7334,18207.0
2021-08-10 14:40:00,105.8,105.83,105.68,105.72,30945.0,90.7248,90.7506,90.6219,90.6562,30945.0
2021-08-10 14:50:00,105.73,105.78,105.7,105.71,34403.0,90.6648,90.7077,90.6391,90.6476,34403.0
2021-08-10 15:00:00,105.72,105.75,105.61,105.62,86369.0,90.6562,90.6819,90.5619,90.5705,86369.0
2021-08-10 15:10:00,105.61,105.62,105.45,105.59,74240.0,90.5619,90.5705,90.4247,90.5447,74240.0
2021-08-10 15:20:00,105.58,105.62,105.45,105.45,69898.0,90.5362,90.5705,90.4247,90.4247,69898.0
2021-08-10 15:30:00,105.45,105.47,105.34,105.36,87647.0,90.4247,90.4418,90.3304,90.3475,87647.0
2021-08-10 15:40:00,105.36,105.44,105.26,105.26,272853.0,90.3475,90.4161,90.2618,90.2618,272853.0
2021-08-10 15:50:00,105.27,105.39,105.19,105.29,377820.0,90.2703,90.3732,90.2017,90.2875,377820.0
2021-08-11 09:30:00,105.7,105.76,105.28,105.45,212556.0,90.6391,90.6905,90.2789,90.4247,212556.0
2021-08-11 09:40:00,105.46,105.65,105.31,105.63,122900.0,90.4333,90.5962,90.3046,90.579,122900.0
2021-08-11 09:50:00,105.64,105.76,105.57,105.69,74653.0,90.5876,90.6905,90.5276,90.6305,74653.0
2021-08-11 10:00:00,105.7,105.86,105.64,105.85,52537.0,90.6391,90.7763,90.5876,90.7677,52537.0
2021-08-11 10:10:00,105.85,106.01,105.8,106.01,50910.0,90.7677,90.9049,90.7248,90.9049,50910.0
2021-08-11 10:20:00,106.01,106.04,105.94,105.98,71173.0,90.9049,90.9306,90.8449,90.8792,71173.0
2021-08-11 10:30:00,105.98,105.99,105.86,105.92,46149.0,90.8792,90.8878,90.7763,90.8277,46149.0
2021-08-11 10:40:00,105.92,105.94,105.83,105.91,57153.0,90.8277,90.8449,90.7506,90.8192,57153.0
2021-08-11 10:50:00,105.91,105.96,105.88,105.9,56398.0,90.8192,90.862,90.7934,90.8106,56398.0
2021-08-11 11:00:00,105.9,105.97,105.88,105.91,58089.0,90.8106,90.8706,90.7934,90.8192,58089.0
2021-08-11 11:10:00,105.91,105.92,105.81,105.85,57352.0,90.8192,90.8277,90.7334,90.7677,57352.0
2021-08-11 11:20:00,105.84,105.87,105.71,105.71,60511.0,90.7591,90.7849,90.6476,90.6476,60511.0
2021-08-11 11:30:00,105.71,105.84,105.71,105.82,144208.0,90.6476,90.7591,90.6476,90.742,144208.0
2021-08-11 11:40:00,105.82,105.91,105.82,105.9,25159.0,90.742,90.8192,90.742,90.8106,25159.0
2021-08-11 11:50:00,105.89,105.97,105.81,105.82,172581.0,90.802,90.8706,90.7334,90.742,172581.0
2021-08-11 12:00:00,105.83,105.9,105.77,105.78,32309.0,90.7506,90.8106,90.6991,90.7077,32309.0
2021-08-11 12:10:00,105.78,105.89,105.78,105.82,28081.0,90.7077,90.802,90.7077,90.742,28081.0
2021-08-11 12:20:00,105.82,105.83,105.78,105.82,19730.0,90.742,90.7506,90.7077,90.742,19730.0
2021-08-11 12:30:00,105.81,105.83,105.75,105.75,55679.0,90.7334,90.7506,90.6819,90.6819,55679.0
2021-08-11 12:40:00,105.75,105.83,105.72,105.73,419050.0,90.6819,90.7506,90.6562,90.6648,419050.0
2021-08-11 12:50:00,105.74,105.79,105.7,105.76,17353.0,90.6734,90.7163,90.6391,90.6905,17353.0
2021-08-11 13:00:00,105.77,105.84,105.71,105.77,40360.0,90.6991,90.7591,90.6476,90.6991,40360.0
2021-08-11 13:10:00,105.77,105.83,105.75,105.81,37803.0,90.6991,90.7506,90.6819,90.7334,37803.0
2021-08-11 13:20:00,105.81,105.82,105.74,105.77,20898.0,90.7334,90.742,90.6734,90.6991,20898.0
2021-08-11 13:30:00,105.77,105.8,105.72,105.78,18937.0,90.6991,90.7248,90.6562,90.7077,18937.0
2021-08-11 13:40:00,105.78,105.92,105.77,105.92,35152.0,90.7077,90.8277,90.6991,90.8277,35152.0
2021-08-11 13:50:00,105.93,105.96,105.9,105.91,50366.0,90.8363,90.862,90.8106,90.8192,50366.0
2021-08-11 14:00:00,105.91,106.04,105.86,106.04,25636.0,90.8192,90.9306,90.7763,90.9306,25636.0
2021-08-11 14:10:00,106.05,106.06,105.98,106.03,32738.0,90.9392,90.9478,90.8792,90.9221,32738.0
2021-08-11 14:20:00,106.03,106.04,105.99,105.99,25836.0,90.9221,90.9306,90.8878,90.8878,25836.0
2021-08-11 14:30:00,105.98,106.07,105.98,106.03,38985.0,90.8792,90.9564,90.8792,90.9221,38985.0
2021-08-11 14:40:00,106.04,106.05,105.93,105.96,39208.0,90.9306,90.9392,90.8363,90.862,39208.0
2021-08-11 14:50:00,105.97,106.0,105.95,105.96,38759.0,90.8706,90.8963,90.8535,90.862,38759.0
2021-08-11 15:00:00,105.97,106.06,105.96,106.0,36233.0,90.8706,90.9478,90.862,90.8963,36233.0
2021-08-11 15:10:00,105.99,106.09,105.99,106.01,41062.0,90.8878,90.9735,90.8878,90.9049,41062.0
2021-08-11 15:20:00,106.01,106.08,105.97,106.04,60193.0,90.9049,90.9649,90.8706,90.9306,60193.0
2021-08-11 15:30:00,106.05,106.05,105.85,105.89,55016.0,90.9392,90.9392,90.7677,90.802,55016.0
2021-08-11 15:40:00,105.89,105.99,105.85,105.96,68500.0,90.802,90.8878,90.7677,90.862,68500.0
2021-08-11 15:50:00,105.95,105.97,105.88,105.96,144528.0,90.8535,90.8706,90.7934,90.862,144528.0
2021-08-12 09:30:00,106.19,106.21,105.69,105.82,567524.0,91.0593,91.0764,90.6305,90.742,567524.0
2021-08-12 09:40:00,105.83,106.09,105.73,105.77,115669.0,90.7506,90.9735,90.6648,90.6991,115669.0
2021-08-12 09:50:00,105.77,105.89,105.71,105.84,82230.0,90.6991,90.802,90.6476,90.7591,82230.0
2021-08-12 10:00:00,105.84,105.99,105.77,105.98,61466.0,90.7591,90.8878,90.6991,90.8792,61466.0
2021-08-12 10:10:00,105.98,105.99,105.85,105.85,61241.0,90.8792,90.8878,90.7677,90.7677,61241.0
2021-08-12 10:20:00,105.84,105.9,105.81,105.86,56749.0,90.7591,90.8106,90.7334,90.7763,56749.0
2021-08-12 10:30:00,105.86,105.99,105.83,105.95,42031.0,90.7763,90.8878,90.7506,90.8535,42031.0
2021-08-12 10:40:00,105.95,106.03,105.95,106.01,18904.0,90.8535,90.9221,90.8535,90.9049,18904.0
2021-08-12 10:50:00,106.0,106.02,105.9,105.97,37645.0,90.8963,90.9135,90.8106,90.8706,37645.0
2021-08-12 11:00:00,105.99,106.01,105.9,105.99,27162.0,90.8878,90.9049,90.8106,90.8878,27162.0
2021-08-12 11:10:00,105.98,105.99,105.82,105.89,25712.0,90.8792,90.8878,90.742,90.802,25712.0
2021-08-12 11:20:00,105.89,106.06,105.86,106.05,35583.0,90.802,90.9478,90.7763,90.9392,35583.0
2021-08-12 11:30:00,106.03,106.04,105.94,105.94,21695.0,90.9221,90.9306,90.8449,90.8449,21695.0
2021-08-12 11:40:00,105.94,105.96,105.9,105.93,20372.0,90.8449,90.862,90.8106,90.8363,20372.0
2021-08-12 11:50:00,105.92,105.93,105.83,105.84,22654.0,90.8277,90.8363,90.7506,90.7591,22654.0
2021-08-12 12:00:00,105.85,106.05,105.84,106.05,30777.0,90.7677,90.9392,90.7591,90.9392,30777.0
2021-08-12 12:10:00,106.05,106.09,106.0,106.02,34413.0,90.9392,90.9735,90.8963,90.9135,34413.0
2021-08-12 12:20:00,106.02,106.12,106.01,106.1,27150.0,90.9135,90.9992,90.9049,90.9821,27150.0
2021-08-12 12:30:00,106.1,106.13,106.05,106.06,22934.0,90.9821,91.0078,90.9392,90.9478,22934.0
2021-08-12 12:40:00,106.06,106.08,106.01,106.01,22977.0,90.9478,90.9649,90.9049,90.9049,22977.0
2021-08-12 12:50:00,106.02,106.03,105.97,105.98,36129.0,90.9135,90.9221,90.8706,90.8792,36129.0
2021-08-12 13:00:00,105.97,105.99,105.89,105.98,51387.0,90.8706,90.8878,90.802,90.8792,51387.0
2021-08-12 13:10:00,105.98,106.0,105.95,105.98,21077.0,90.8792,90.8963,90.8535,90.8792,21077.0
2021-08-12 13:20:00,105.99,106.04,105.92,105.95,48545.0,90.8878,90.9306,90.8277,90.8535,48545.0
2021-08-12 13:30:00,105.95,106.0,105.9,105.94,108015.0,90.8535,90.8963,90.8106,90.8449,108015.0
2021-08-12 13:40:00,105.94,105.97,105.8,105.81,26230.0,90.8449,90.8706,90.7248,90.7334,26230.0
2021-08-12 13:50:00,105.81,105.84,105.8,105.83,66197.0,90.7334,90.7591,90.7248,90.7506,66197.0
2021-08-12 14:00:00,105.84,105.9,105.79,105.86,22267.0,90.7591,90.8106,90.7163,90.7763,22267.0
2021-08-12 14:10:00,105.86,105.87,105.78,105.81,24753.0,90.7763,90.7849,90.7077,90.7334,24753.0
2021-08-12 14:20:00,105.81,105.88,105.8,105.87,19876.0,90.7334,90.7934,90.7248,90.7849,19876.0
2021-08-12 14:30:00,105.87,105.94,105.85,105.93,56666.0,90.7849,90.8449,90.7677,90.8363,56666.0
2021-08-12 14:40:00,105.93,105.95,105.88,105.95,29604.0,90.8363,90.8535,90.7934,90.8535,29604.0
2021-08-12 14:50:00,105.95,105.99,105.92,105.93,40982.0,90.8535,90.8878,90.8277,90.8363,40982.0
2021-08-12 15:00:00,105.94,105.95,105.87,105.92,25372.0,90.8449,90.8535,90.7849,90.8277,25372.0
2021-08-12 15:10:00,105.91,106.0,105.89,105.98,36119.0,90.8192,90.8963,90.802,90.8792,36119.0
2021-08-12 15:20:00,105.98,106.05,105.97,106.01,33202.0,90.8792,90.9392,90.8706,90.9049,33202.0
2021-08-12 15:30:00,106.01,106.11,105.95,106.09,45124.0,90.9049,90.9907,90.8535,90.9735,45124.0
2021-08-12 15:40:00,106.09,106.18,106.06,106.18,51614.0,90.9735,91.0507,90.9478,91.0507,51614.0
2021-08-12 15:50:00,106.17,106.24,106.15,106.19,176743.0,91.0421,91.1021,91.025,91.0593,176743.0
2021-08-13 09:30:00,106.41,106.48,106.24,106.33,95536.0,91.2479,91.3079,91.1021,91.1793,95536.0
2021-08-13 09:40:00,106.33,106.4,106.23,106.39,69290.0,91.1793,91.2393,91.0936,91.2308,69290.0
2021-08-13 09:50:00,106.38,106.44,106.28,106.4,54075.0,91.2222,91.2736,91.1364,91.2393,54075.0
2021-08-13 10:00:00,106.39,106.42,106.19,106.19,59708.0,91.2308,91.2565,91.0593,91.0593,59708.0
2021-08-13 10:10:00,106.2,106.24,106.11,106.16,69871.0,91.0678,91.1021,90.9907,91.0335,69871.0
2021-08-13 10:20:00,106.16,106.19,106.05,106.14,41631.0,91.0335,91.0593,90.9392,91.0164,41631.0
2021-08-13 10:30:00,106.16,106.35,106.16,106.3,57650.0,91.0335,91.1965,91.0335,91.1536,57650.0
2021-08-13 10:40:00,106.3,106.3,106.18,106.26,25329.0,91.1536,91.1536,91.0507,91.1193,25329.0
2021-08-13 10:50:00,106.27,106.42,106.24,106.37,58772.0,91.1279,91.2565,91.1021,91.2136,58772.0
2021-08-13 11:00:00,106.36,106.4,106.22,106.23,62302.0,91.205,91.2393,91.085,91.0936,62302.0
2021-08-13 11:10:00,106.24,106.37,106.24,106.29,44088.0,91.1021,91.2136,91.1021,91.145,44088.0
2021-08-13 11:20:00,106.3,106.3,106.12,106.17,53615.0,91.1536,91.1536,90.9992,91.0421,53615.0
2021-08-13 11:30:00,106.18,106.43,106.17,106.43,88210.0,91.0507,91.2651,91.0421,91.2651,88210.0
2021-08-13 11:40:00,106.44,106.61,106.43,106.57,73172.0,91.2736,91.4194,91.2651,91.3851,73172.0
2021-08-13 11:50:00,106.57,106.61,106.55,106.58,29368.0,91.3851,91.4194,91.368,91.3937,29368.0
2021-08-13 12:00:00,106.57,106.62,106.51,106.51,27821.0,91.3851,91.428,91.3337,91.3337,27821.0
2021-08-13 12:10:00,106.54,106.58,106.52,106.54,20021.0,91.3594,91.3937,91.3422,91.3594,20021.0
2021-08-13 12:20:00,106.55,106.55,106.48,106.5,19950.0,91.368,91.368,91.3079,91.3251,19950.0
2021-08-13 12:30:00,106.5,106.54,106.48,106.54,19456.0,91.3251,91.3594,91.3079,91.3594,19456.0
2021-08-13 12:40:00,106.54,106.62,106.53,106.56,29895.0,91.3594,91.428,91.3508,91.3765,29895.0
2021-08-13 12:50:00,106.56,106.57,106.48,106.54,23217.0,91.3765,91.3851,91.3079,91.3594,23217.0
2021-08-13 13:00:00,106.53,106.55,106.47,106.55,44370.0,91.3508,91.368,91.2994,91.368,44370.0
2021-08-13 13:10:00,106.56,106.67,106.55,106.61,33875.0,91.3765,91.4709,91.368,91.4194,33875.0
2021-08-13 13:20:00,106.6,106.68,106.59,106.68,27562.0,91.4108,91.4794,91.4023,91.4794,27562.0
2021-08-13 13:30:00,106.68,106.72,106.67,106.68,17026.0,91.4794,91.5137,91.4709,91.4794,17026.0
2021-08-13 13:40:00,106.67,106.75,106.67,106.73,37283.0,91.4709,91.5395,91.4709,91.5223,37283.0
2021-08-13 13:50:00,106.72,106.72,106.56,106.59,27827.0,91.5137,91.5137,91.3765,91.4023,27827.0
2021-08-13 14:00:00,106.59,106.68,106.56,106.67,28812.0,91.4023,91.4794,91.3765,91.4709,28812.0
2021-08-13 14:10:00,106.67,106.78,106.65,106.77,19863.0,91.4709,91.5652,91.4537,91.5566,19863.0
2021-08-13 14:20:00,106.77,106.78,106.71,106.72,22339.0,91.5566,91.5652,91.5052,91.5137,22339.0
2021-08-13 14:30:00,106.72,106.75,106.66,106.66,15845.0,91.5137,91.5395,91.4623,91.4623,15845.0
2021-08-13 14:40:00,106.66,106.71,106.6,106.7,20685.0,91.4623,91.5052,91.4108,91.4966,20685.0
2021-08-13 14:50:00,106.69,106.77,106.68,106.75,38988.0,91.488,91.5566,91.4794,91.5395,38988.0
2021-08-13 15:00:00,106.76,106.8,106.71,106.78,22940.0,91.548,91.5823,91.5052,91.5652,22940.0
2021-08-13 15:10:00,106.77,106.81,106.57,106.61,58153.0,91.5566,91.5909,91.3851,91.4194,58153.0
2021-08-13 15:20:00,106.61,106.67,106.58,106.58,44810.0,91.4194,91.4709,91.3937,91.3937,44810.0
2021-08-13 15:30:00,106.58,106.73,106.51,106.71,90553.0,91.3937,91.5223,91.3337,91.5052,90553.0
2021-08-13 15:40:00,106.71,106.8,106.66,106.76,88831.0,91.5052,91.5823,91.4623,91.548,88831.0
2021-08-13 15:50:00,106.78,106.88,106.65,106.76,272850.0,91.5652,91.6509,91.4537,91.548,272850.0
2021-08-16 09:30:00,106.5,106.7,106.37,106.5,176243.0,91.3251,91.4966,91.2136,91.3251,176243.0
2021-08-16 09:40:00,106.51,106.69,106.45,106.59,139300.0,91.3337,91.488,91.2822,91.4023,139300.0
2021-08-16 09:50:00,106.58,106.59,106.47,106.57,69854.0,91.3937,91.4023,91.2994,91.3851,69854.0
2021-08-16 10:00:00,106.58,106.92,106.51,106.9,85564.0,91.3937,91.6852,91.3337,91.6681,85564.0
2021-08-16 10:10:00,106.91,107.21,106.88,107.19,133883.0,91.6767,91.9339,91.6509,91.9168,133883.0
2021-08-16 10:20:00,107.19,107.22,106.96,106.99,116700.0,91.9168,91.9425,91.7195,91.7453,116700.0
2021-08-16 10:30:00,106.97,107.1,106.9,106.91,38899.0,91.7281,91.8396,91.6681,91.6767,38899.0
2021-08-16 10:40:00,106.88,107.02,106.8,106.8,58513.0,91.6509,91.771,91.5823,91.5823,58513.0
2021-08-16 10:50:00,106.8,106.82,106.66,106.75,62513.0,91.5823,91.5995,91.4623,91.5395,62513.0
2021-08-16 11:00:00,106.73,106.84,106.71,106.83,49763.0,91.5223,91.6166,91.5052,91.6081,49763.0
2021-08-16 11:10:00,106.83,106.87,106.78,106.78,22902.0,91.6081,91.6424,91.5652,91.5652,22902.0
2021-08-16 11:20:00,106.79,106.92,106.79,106.85,24173.0,91.5738,91.6852,91.5738,91.6252,24173.0
2021-08-16 11:30:00,106.85,106.93,106.76,106.76,36678.0,91.6252,91.6938,91.548,91.548,36678.0
2021-08-16 11:40:00,106.77,106.77,106.65,106.65,28073.0,91.5566,91.5566,91.4537,91.4537,28073.0
2021-08-16 11:50:00,106.66,106.68,106.57,106.66,21116.0,91.4623,91.4794,91.3851,91.4623,21116.0
2021-08-16 12:00:00,106.67,106.68,106.58,106.61,21031.0,91.4709,91.4794,91.3937,91.4194,21031.0
2021-08-16 12:10:00,106.62,106.62,106.5,106.5,18279.0,91.428,91.428,91.3251,91.3251,18279.0
2021-08-16 12:20:00,106.51,106.54,106.44,106.54,38869.0,91.3337,91.3594,91.2736,91.3594,38869.0
2021-08-16 12:30:00,106.54,106.62,106.54,106.62,25723.0,91.3594,91.428,91.3594,91.428,25723.0
2021-08-16 12:40:00,106.64,106.66,106.57,106.59,27054.0,91.4451,91.4623,91.3851,91.4023,27054.0
2021-08-16 12:50:00,106.59,106.67,106.54,106.55,18320.0,91.4023,91.4709,91.3594,91.368,18320.0
2021-08-16 13:00:00,106.55,106.6,106.53,106.56,28098.0,91.368,91.4108,91.3508,91.3765,28098.0
2021-08-16 13:10:00,106.55,106.65,106.53,106.53,18501.0,91.368,91.4537,91.3508,91.3508,18501.0
2021-08-16 13:20:00,106.53,106.59,106.5,106.58,17984.0,91.3508,91.4023,91.3251,91.3937,17984.0
2021-08-16 13:30:00,106.57,106.6,106.54,106.59,15515.0,91.3851,91.4108,91.3594,91.4023,15515.0
2021-08-16 13:40:00,106.59,106.66,106.55,106.63,23503.0,91.4023,91.4623,91.368,91.4366,23503.0
2021-08-16 13:50:00,106.65,106.66,106.58,106.6,21707.0,91.4537,91.4623,91.3937,91.4108,21707.0
2021-08-16 14:00:00,106.61,106.71,106.6,106.68,25186.0,91.4194,91.5052,91.4108,91.4794,25186.0
2021-08-16 14:10:00,106.68,106.76,106.68,106.74,28806.0,91.4794,91.548,91.4794,91.5309,28806.0
2021-08-16 14:20:00,106.73,106.8,106.7,106.77,42475.0,91.5223,91.5823,91.4966,91.5566,42475.0
2021-08-16 14:30:00,106.77,106.77,106.62,106.62,22099.0,91.5566,91.5566,91.428,91.428,22099.0
2021-08-16 14:40:00,106.62,106.63,106.53,106.53,33386.0,91.428,91.4366,91.3508,91.3508,33386.0
2021-08-16 14:50:00,106.52,106.56,106.45,106.46,37010.0,91.3422,91.3765,91.2822,91.2908,37010.0
2021-08-16 15:00:00,106.46,106.53,106.44,106.49,39429.0,91.2908,91.3508,91.2736,91.3165,39429.0
2021-08-16 15:10:00,106.49,106.58,106.44,106.45,49429.0,91.3165,91.3937,91.2736,91.2822,49429.0
2021-08-16 15:20:00,106.45,106.53,106.44,106.52,46327.0,91.2822,91.3508,91.2736,91.3422,46327.0
2021-08-16 15:30:00,106.51,106.7,106.47,106.58,68386.0,91.3337,91.4966,91.2994,91.3937,68386.0
2021-08-16 15:40:00,106.58,106.61,106.51,106.53,82560.0,91.3937,91.4194,91.3337,91.3508,82560.0
2021-08-16 15:50:00,106.53,106.65,106.52,106.65,215837.0,91.3508,91.4537,91.3422,91.4537,215837.0
2021-08-17 09:30:00,106.19,106.24,105.79,106.16,157455.0,91.0593,91.1021,90.7163,91.0335,157455.0
2021-08-17 09:40:00,106.15,106.25,106.01,106.05,72127.0,91.025,91.1107,90.9049,90.9392,72127.0
2021-08-17 09:50:00,106.06,106.14,106.01,106.04,79437.0,90.9478,91.0164,90.9049,90.9306,79437.0
2021-08-17 10:00:00,106.03,106.21,106.0,106.21,56463.0,90.9221,91.0764,90.8963,91.0764,56463.0
2021-08-17 10:10:00,106.21,106.48,106.21,106.44,43333.0,91.0764,91.3079,91.0764,91.2736,43333.0
2021-08-17 10:20:00,106.44,106.47,106.35,106.37,37094.0,91.2736,91.2994,91.1965,91.2136,37094.0
2021-08-17 10:30:00,106.38,106.45,106.18,106.19,50280.0,91.2222,91.2822,91.0507,91.0593,50280.0
2021-08-17 10:40:00,106.18,106.21,106.14,106.21,53343.0,91.0507,91.0764,91.0164,91.0764,53343.0
2021-08-17 10:50:00,106.2,106.29,106.15,106.25,31345.0,91.0678,91.145,91.025,91.1107,31345.0
2021-08-17 11:00:00,106.25,106.35,106.25,106.26,45805.0,91.1107,91.1965,91.1107,91.1193,45805.0
2021-08-17 11:10:00,106.25,106.48,106.19,106.47,57326.0,91.1107,91.3079,91.0593,91.2994,57326.0
2021-08-17 11:20:00,106.47,106.5,106.36,106.44,37137.0,91.2994,91.3251,91.205,91.2736,37137.0
2021-08-17 11:30:00,106.43,106.49,106.29,106.29,97017.0,91.2651,91.3165,91.145,91.145,97017.0
2021-08-17 11:40:00,106.28,106.39,106.24,106.29,42373.0,91.1364,91.2308,91.1021,91.145,42373.0
2021-08-17 11:50:00,106.29,106.32,106.17,106.17,37641.0,91.145,91.1707,91.0421,91.0421,37641.0
2021-08-17 12:00:00,106.18,106.18,106.08,106.1,24451.0,91.0507,91.0507,90.9649,90.9821,24451.0
2021-08-17 12:10:00,106.1,106.21,106.07,106.09,19164.0,90.9821,91.0764,90.9564,90.9735,19164.0
2021-08-17 12:20:00,106.08,106.14,106.08,106.11,24894.0,90.9649,91.0164,90.9649,90.9907,24894.0
2021-08-17 12:30:00,106.1,106.1,105.93,105.95,32893.0,90.9821,90.9821,90.8363,90.8535,32893.0
2021-08-17 12:40:00,105.94,105.94,105.71,105.76,50763.0,90.8449,90.8449,90.6476,90.6905,50763.0
2021-08-17 12:50:00,105.76,105.77,105.6,105.7,58115.0,90.6905,90.6991,90.5533,90.6391,58115.0
2021-08-17 13:00:00,105.7,105.89,105.67,105.87,59965.0,90.6391,90.802,90.6133,90.7849,59965.0
2021-08-17 13:10:00,105.87,105.91,105.78,105.79,37162.0,90.7849,90.8192,90.7077,90.7163,37162.0
2021-08-17 13:20:00,105.78,105.84,105.68,105.8,70985.0,90.7077,90.7591,90.6219,90.7248,70985.0
2021-08-17 13:30:00,105.8,105.8,105.72,105.76,41759.0,90.7248,90.7248,90.6562,90.6905,41759.0
2021-08-17 13:40:00,105.77,105.78,105.69,105.77,30427.0,90.6991,90.7077,90.6305,90.6991,30427.0
2021-08-17 13:50:00,105.77,106.0,105.76,105.98,46624.0,90.6991,90.8963,90.6905,90.8792,46624.0
2021-08-17 14:00:00,105.97,106.03,105.95,105.97,38232.0,90.8706,90.9221,90.8535,90.8706,38232.0
2021-08-17 14:10:00,105.97,106.0,105.91,105.97,24980.0,90.8706,90.8963,90.8192,90.8706,24980.0
2021-08-17 14:20:00,105.98,105.98,105.84,105.84,24667.0,90.8792,90.8792,90.7591,90.7591,24667.0
2021-08-17 14:30:00,105.85,105.86,105.68,105.72,42509.0,90.7677,90.7763,90.6219,90.6562,42509.0
2021-08-17 14:40:00,105.71,105.98,105.71,105.96,26956.0,90.6476,90.8792,90.6476,90.862,26956.0
2021-08-17 14:50:00,105.95,106.12,105.95,106.08,72487.0,90.8535,90.9992,90.8535,90.9649,72487.0
2021-08-17 15:00:00,106.08,106.27,106.06,106.25,32037.0,90.9649,91.1279,90.9478,91.1107,32037.0
2021-08-17 15:10:00,106.24,106.3,106.21,106.24,120643.0,91.1021,91.1536,91.0764,91.1021,120643.0
2021-08-17 15:20:00,106.25,106.31,106.21,106.27,58923.0,91.1107,91.1622,91.0764,91.1279,58923.0
2021-08-17 15:30:00,106.29,106.38,106.16,106.2,69818.0,91.145,91.2222,91.0335,91.0678,69818.0
2021-08-17 15:40:00,106.2,106.34,106.12,106.28,68420.0,91.0678,91.1879,90.9992,91.1364,68420.0
2021-08-17 15:50:00,106.28,106.56,106.28,106.53,270454.0,91.1364,91.3765,91.1364,91.3508,270454.0
2021-08-18 09:30:00,106.3,106.38,105.97,106.05,127398.0,91.1536,91.2222,90.8706,90.9392,127398.0
2021-08-18 09:40:00,106.04,106.24,106.01,106.07,79973.0,90.9306,91.1021,90.9049,90.9564,79973.0
2021-08-18 09:50:00,106.08,106.12,105.91,106.02,54382.0,90.9649,90.9992,90.8192,90.9135,54382.0
2021-08-18 10:00:00,106.03,106.19,106.0,106.17,43858.0,90.9221,91.0593,90.8963,91.0421,43858.0
2021-08-18 10:10:00,106.17,106.27,106.15,106.22,60235.0,91.0421,91.1279,91.025,91.085,60235.0
2021-08-18 10:20:00,106.22,106.24,106.16,106.2,32412.0,91.085,91.1021,91.0335,91.0678,32412.0
2021-08-18 10:30:00,106.21,106.35,106.21,106.28,28765.0,91.0764,91.1965,91.0764,91.1364,28765.0
2021-08-18 10:40:00,106.28,106.31,106.1,106.14,39432.0,91.1364,91.1622,90.9821,91.0164,39432.0
2021-08-18 10:50:00,106.13,106.36,106.09,106.09,50064.0,91.0078,91.205,90.9735,90.9735,50064.0
2021-08-18 11:00:00,106.1,106.12,105.92,105.95,62285.0,90.9821,90.9992,90.8277,90.8535,62285.0
2021-08-18 11:10:00,105.97,106.02,105.73,105.76,40498.0,90.8706,90.9135,90.6648,90.6905,40498.0
2021-08-18 11:20:00,105.75,105.92,105.74,105.9,40202.0,90.6819,90.8277,90.6734,90.8106,40202.0
2021-08-18 11:30:00,105.9,105.93,105.78,105.79,38348.0,90.8106,90.8363,90.7077,90.7163,38348.0
2021-08-18 11:40:00,105.81,105.83,105.62,105.63,42379.0,90.7334,90.7506,90.5705,90.579,42379.0
2021-08-18 11:50:00,105.64,105.78,105.64,105.75,26052.0,90.5876,90.7077,90.5876,90.6819,26052.0
2021-08-18 12:00:00,105.75,105.79,105.71,105.72,18633.0,90.6819,90.7163,90.6476,90.6562,18633.0
2021-08-18 12:10:00,105.71,105.71,105.58,105.65,44815.0,90.6476,90.6476,90.5362,90.5962,44815.0
2021-08-18 12:20:00,105.67,105.7,105.53,105.56,36193.0,90.6133,90.6391,90.4933,90.519,36193.0
2021-08-18 12:30:00,105.56,105.57,105.5,105.52,25491.0,90.519,90.5276,90.4676,90.4847,25491.0
2021-08-18 12:40:00,105.52,105.65,105.49,105.65,20146.0,90.4847,90.5962,90.459,90.5962,20146.0
2021-08-18 12:50:00,105.63,105.75,105.61,105.65,18327.0,90.579,90.6819,90.5619,90.5962,18327.0
2021-08-18 13:00:00,105.66,105.7,105.62,105.7,28746.0,90.6048,90.6391,90.5705,90.6391,28746.0
2021-08-18 13:10:00,105.7,105.82,105.7,105.81,18455.0,90.6391,90.742,90.6391,90.7334,18455.0
2021-08-18 13:20:00,105.82,105.82,105.71,105.74,17983.0,90.742,90.742,90.6476,90.6734,17983.0
2021-08-18 13:30:00,105.73,105.85,105.73,105.81,56333.0,90.6648,90.7677,90.6648,90.7334,56333.0
2021-08-18 13:40:00,105.81,105.98,105.8,105.97,30309.0,90.7334,90.8792,90.7248,90.8706,30309.0
2021-08-18 13:50:00,105.98,105.98,105.88,105.88,23999.0,90.8792,90.8792,90.7934,90.7934,23999.0
2021-08-18 14:00:00,105.89,106.11,105.88,105.97,44231.0,90.802,90.9907,90.7934,90.8706,44231.0
2021-08-18 14:10:00,105.97,106.02,105.57,105.68,61352.0,90.8706,90.9135,90.5276,90.6219,61352.0
2021-08-18 14:20:00,105.69,105.89,105.61,105.85,87944.0,90.6305,90.802,90.5619,90.7677,87944.0
2021-08-18 14:30:00,105.86,105.96,105.82,105.87,56648.0,90.7763,90.862,90.742,90.7849,56648.0
2021-08-18 14:40:00,105.88,105.9,105.78,105.81,38030.0,90.7934,90.8106,90.7077,90.7334,38030.0
2021-08-18 14:50:00,105.81,105.91,105.78,105.9,36951.0,90.7334,90.8192,90.7077,90.8106,36951.0
2021-08-18 15:00:00,105.89,105.93,105.73,105.87,81063.0,90.802,90.8363,90.6648,90.7849,81063.0
2021-08-18 15:10:00,105.86,105.99,105.83,105.99,62335.0,90.7763,90.8878,90.7506,90.8878,62335.0
2021-08-18 15:20:00,106.0,106.04,105.64,105.69,77156.0,90.8963,90.9306,90.5876,90.6305,77156.0
2021-08-18 15:30:00,105.68,105.71,105.5,105.64,119991.0,90.6219,90.6476,90.4676,90.5876,119991.0
2021-08-18 15:40:00,105.64,105.84,105.52,105.57,129131.0,90.5876,90.7591,90.4847,90.5276,129131.0
2021-08-18 15:50:00,105.55,105.64,105.48,105.54,514401.0,90.5104,90.5876,90.4504,90.5019,514401.0
2021-08-19 09:30:00,105.13,105.29,104.85,105.2,191880.0,90.1503,90.2875,89.9102,90.2103,191880.0
2021-08-19 09:40:00,105.21,105.65,105.19,105.45,121691.0,90.2189,90.5962,90.2017,90.4247,121691.0
2021-08-19 09:50:00,105.43,106.03,105.43,105.99,128604.0,90.4075,90.9221,90.4075,90.8878,128604.0
2021-08-19 10:00:00,106.02,106.15,105.9,105.9,115701.0,90.9135,91.025,90.8106,90.8106,115701.0
2021-08-19 10:10:00,105.89,106.07,105.89,105.98,120694.0,90.802,90.9564,90.802,90.8792,120694.0
2021-08-19 10:20:00,105.98,105.99,105.79,105.83,77318.0,90.8792,90.8878,90.7163,90.7506,77318.0
2021-08-19 10:30:00,105.83,105.84,105.5,105.51,120153.0,90.7506,90.7591,90.4676,90.4761,120153.0
2021-08-19 10:40:00,105.5,105.52,105.32,105.34,91463.0,90.4676,90.4847,90.3132,90.3304,91463.0
2021-08-19 10:50:00,105.34,105.7,105.32,105.7,74205.0,90.3304,90.6391,90.3132,90.6391,74205.0
2021-08-19 11:00:00,105.7,105.71,105.4,105.42,61831.0,90.6391,90.6476,90.3818,90.399,61831.0
2021-08-19 11:10:00,105.42,105.6,105.39,105.6,62714.0,90.399,90.5533,90.3732,90.5533,62714.0
2021-08-19 11:20:00,105.61,105.66,105.43,105.47,33654.0,90.5619,90.6048,90.4075,90.4418,33654.0
2021-08-19 11:30:00,105.49,105.65,105.35,105.35,57101.0,90.459,90.5962,90.3389,90.3389,57101.0
2021-08-19 11:40:00,105.36,105.65,105.34,105.63,67533.0,90.3475,90.5962,90.3304,90.579,67533.0
2021-08-19 11:50:00,105.67,105.71,105.58,105.66,55403.0,90.6133,90.6476,90.5362,90.6048,55403.0
2021-08-19 12:00:00,105.68,105.76,105.4,105.4,71027.0,90.6219,90.6905,90.3818,90.3818,71027.0
2021-08-19 12:10:00,105.41,105.49,105.38,105.42,44107.0,90.3904,90.459,90.3647,90.399,44107.0
2021-08-19 12:20:00,105.42,105.47,105.35,105.4,29840.0,90.399,90.4418,90.3389,90.3818,29840.0
2021-08-19 12:30:00,105.41,105.5,105.36,105.48,32451.0,90.3904,90.4676,90.3475,90.4504,32451.0
2021-08-19 12:40:00,105.49,105.53,105.47,105.52,31082.0,90.459,90.4933,90.4418,90.4847,31082.0
2021-08-19 12:50:00,105.53,105.65,105.52,105.64,51058.0,90.4933,90.5962,90.4847,90.5876,51058.0
2021-08-19 13:00:00,105.65,105.66,105.38,105.39,55890.0,90.5962,90.6048,90.3647,90.3732,55890.0
2021-08-19 13:10:00,105.42,105.48,105.39,105.42,20696.0,90.399,90.4504,90.3732,90.399,20696.0
2021-08-19 13:20:00,105.42,105.45,105.29,105.29,19508.0,90.399,90.4247,90.2875,90.2875,19508.0
2021-08-19 13:30:00,105.29,105.39,105.25,105.39,22998.0,90.2875,90.3732,90.2532,90.3732,22998.0
2021-08-19 13:40:00,105.39,105.52,105.35,105.37,34055.0,90.3732,90.4847,90.3389,90.3561,34055.0
2021-08-19 13:50:00,105.39,105.39,105.26,105.27,24099.0,90.3732,90.3732,90.2618,90.2703,24099.0
2021-08-19 14:00:00,105.27,105.37,105.15,105.22,54654.0,90.2703,90.3561,90.1674,90.2275,54654.0
2021-08-19 14:10:00,105.21,105.34,105.15,105.34,46174.0,90.2189,90.3304,90.1674,90.3304,46174.0
2021-08-19 14:20:00,105.33,105.53,105.3,105.35,53353.0,90.3218,90.4933,90.2961,90.3389,53353.0
2021-08-19 14:30:00,105.33,105.51,105.2,105.49,68615.0,90.3218,90.4761,90.2103,90.459,68615.0
2021-08-19 14:40:00,105.47,105.6,105.4,105.59,56904.0,90.4418,90.5533,90.3818,90.5447,56904.0
2021-08-19 14:50:00,105.57,105.76,105.49,105.72,92751.0,90.5276,90.6905,90.459,90.6562,92751.0
2021-08-19 15:00:00,105.72,105.85,105.72,105.83,65681.0,90.6562,90.7677,90.6562,90.7506,65681.0
2021-08-19 15:10:00,105.84,105.98,105.8,105.97,51096.0,90.7591,90.8792,90.7248,90.8706,51096.0
2021-08-19 15:20:00,105.98,106.11,105.97,106.11,59077.0,90.8792,90.9907,90.8706,90.9907,59077.0
2021-08-19 15:30:00,106.12,106.15,105.99,105.99,173017.0,90.9992,91.025,90.8878,90.8878,173017.0
2021-08-19 15:40:00,105.99,105.99,105.79,105.92,129483.0,90.8878,90.8878,90.7163,90.8277,129483.0
2021-08-19 15:50:00,105.92,106.07,105.91,106.05,298559.0,90.8277,90.9564,90.8192,90.9392,298559.0
2021-08-20 09:30:00,105.82,105.88,105.22,105.74,163921.0,90.742,90.7934,90.2275,90.6734,163921.0
2021-08-20 09:40:00,105.74,105.86,105.55,105.84,96039.0,90.6734,90.7763,90.5104,90.7591,96039.0
2021-08-20 09:50:00,105.85,105.95,105.76,105.8,88320.0,90.7677,90.8535,90.6905,90.7248,88320.0
2021-08-20 10:00:00,105.81,106.07,105.69,106.07,128047.0,90.7334,90.9564,90.6305,90.9564,128047.0
2021-08-20 10:10:00,106.07,106.11,105.87,106.1,69759.0,90.9564,90.9907,90.7849,90.9821,69759.0
2021-08-20 10:20:00,106.11,106.25,106.1,106.15,70269.0,90.9907,91.1107,90.9821,91.025,70269.0
2021-08-20 10:30:00,106.17,106.26,106.06,106.2,61132.0,91.0421,91.1193,90.9478,91.0678,61132.0
2021-08-20 10:40:00,106.21,106.23,105.99,106.05,28325.0,91.0764,91.0936,90.8878,90.9392,28325.0
2021-08-20 10:50:00,106.08,106.23,106.06,106.1,36179.0,90.9649,91.0936,90.9478,90.9821,36179.0
2021-08-20 11:00:00,106.12,106.34,106.12,106.3,58776.0,90.9992,91.1879,90.9992,91.1536,58776.0
2021-08-20 11:10:00,106.29,106.4,106.27,106.32,71724.0,91.145,91.2393,91.1279,91.1707,71724.0
2021-08-20 11:20:00,106.31,106.44,106.27,106.37,38315.0,91.1622,91.2736,91.1279,91.2136,38315.0
2021-08-20 11:30:00,106.38,106.52,106.38,106.49,55509.0,91.2222,91.3422,91.2222,91.3165,55509.0
2021-08-20 11:40:00,106.5,106.57,106.45,106.48,22582.0,91.3251,91.3851,91.2822,91.3079,22582.0
2021-08-20 11:50:00,106.49,106.61,106.44,106.59,26317.0,91.3165,91.4194,91.2736,91.4023,26317.0
2021-08-20 12:00:00,106.6,106.66,106.55,106.55,22709.0,91.4108,91.4623,91.368,91.368,22709.0
2021-08-20 12:10:00,106.55,106.63,106.52,106.53,22034.0,91.368,91.4366,91.3422,91.3508,22034.0
2021-08-20 12:20:00,106.54,106.72,106.54,106.71,18129.0,91.3594,91.5137,91.3594,91.5052,18129.0
2021-08-20 12:30:00,106.74,106.78,106.67,106.73,31701.0,91.5309,91.5652,91.4709,91.5223,31701.0
2021-08-20 12:40:00,106.73,106.8,106.64,106.76,24748.0,91.5223,91.5823,91.4451,91.548,24748.0
2021-08-20 12:50:00,106.77,106.83,106.74,106.76,59003.0,91.5566,91.6081,91.5309,91.548,59003.0
2021-08-20 13:00:00,106.76,106.82,106.73,106.79,38782.0,91.548,91.5995,91.5223,91.5738,38782.0
2021-08-20 13:10:00,106.79,106.84,106.79,106.81,25980.0,91.5738,91.6166,91.5738,91.5909,25980.0
2021-08-20 13:20:00,106.82,106.87,106.77,106.79,56944.0,91.5995,91.6424,91.5566,91.5738,56944.0
2021-08-20 13:30:00,106.78,106.83,106.75,106.76,23861.0,91.5652,91.6081,91.5395,91.548,23861.0
2021-08-20 13:40:00,106.75,106.83,106.73,106.83,24519.0,91.5395,91.6081,91.5223,91.6081,24519.0
2021-08-20 13:50:00,106.83,106.92,106.82,106.84,40398.0,91.6081,91.6852,91.5995,91.6166,40398.0
2021-08-20 14:00:00,106.85,106.93,106.82,106.84,25756.0,91.6252,91.6938,91.5995,91.6166,25756.0
2021-08-20 14:10:00,106.84,106.85,106.79,106.8,26135.0,91.6166,91.6252,91.5738,91.5823,26135.0
2021-08-20 14:20:00,106.79,106.81,106.66,106.72,47057.0,91.5738,91.5909,91.4623,91.5137,47057.0
2021-08-20 14:30:00,106.72,106.85,106.72,106.83,44879.0,91.5137,91.6252,91.5137,91.6081,44879.0
2021-08-20 14:40:00,106.83,106.9,106.77,106.79,20346.0,91.6081,91.6681,91.5566,91.5738,20346.0
2021-08-20 14:50:00,106.79,106.84,106.76,106.81,31898.0,91.5738,91.6166,91.548,91.5909,31898.0
2021-08-20 15:00:00,106.8,106.9,106.78,106.84,34121.0,91.5823,91.6681,91.5652,91.6166,34121.0
2021-08-20 15:10:00,106.83,106.95,106.83,106.87,32553.0,91.6081,91.711,91.6081,91.6424,32553.0
2021-08-20 15:20:00,106.88,107.0,106.85,106.97,58379.0,91.6509,91.7538,91.6252,91.7281,58379.0
2021-08-20 15:30:00,106.96,107.03,106.85,106.97,69859.0,91.7195,91.7796,91.6252,91.7281,69859.0
2021-08-20 15:40:00,106.98,107.02,106.78,106.8,129572.0,91.7367,91.771,91.5652,91.5823,129572.0
2021-08-20 15:50:00,106.8,106.82,106.58,106.59,433221.0,91.5823,91.5995,91.3937,91.4023,433221.0
2021-08-23 09:30:00,106.84,107.02,106.73,106.95,140721.0,91.6166,91.771,91.5223,91.711,140721.0
2021-08-23 09:40:00,106.96,106.99,106.69,106.8,86072.0,91.7195,91.7453,91.488,91.5823,86072.0
2021-08-23 09:50:00,106.8,106.83,106.58,106.74,104716.0,91.5823,91.6081,91.3937,91.5309,104716.0
2021-08-23 10:00:00,106.75,106.86,106.71,106.76,85035.0,91.5395,91.6338,91.5052,91.548,85035.0
2021-08-23 10:10:00,106.76,106.96,106.76,106.96,52421.0,91.548,91.7195,91.548,91.7195,52421.0
2021-08-23 10:20:00,106.97,106.99,106.86,106.94,62313.0,91.7281,91.7453,91.6338,91.7024,62313.0
2021-08-23 10:30:00,106.93,106.93,106.68,106.82,60489.0,91.6938,91.6938,91.4794,91.5995,60489.0
2021-08-23 10:40:00,106.82,106.9,106.8,106.84,61993.0,91.5995,91.6681,91.5823,91.6166,61993.0
2021-08-23 10:50:00,106.85,106.87,106.58,106.59,45431.0,91.6252,91.6424,91.3937,91.4023,45431.0
2021-08-23 11:00:00,106.59,106.66,106.5,106.65,69764.0,91.4023,91.4623,91.3251,91.4537,69764.0
2021-08-23 11:10:00,106.64,106.65,106.53,106.55,30612.0,91.4451,91.4537,91.3508,91.368,30612.0
2021-08-23 11:20:00,106.55,106.6,106.46,106.49,51901.0,91.368,91.4108,91.2908,91.3165,51901.0
2021-08-23 11:30:00,106.49,106.55,106.4,106.43,40975.0,91.3165,91.368,91.2393,91.2651,40975.0
2021-08-23 11:40:00,106.44,106.46,106.24,106.27,42437.0,91.2736,91.2908,91.1021,91.1279,42437.0
2021-08-23 11:50:00,106.27,106.34,106.21,106.29,73261.0,91.1279,91.1879,91.0764,91.145,73261.0
2021-08-23 12:00:00,106.31,106.31,106.23,106.31,27369.0,91.1622,91.1622,91.0936,91.1622,27369.0
2021-08-23 12:10:00,106.3,106.3,106.17,106.18,62150.0,91.1536,91.1536,91.0421,91.0507,62150.0
2021-08-23 12:20:00,106.17,106.21,106.09,106.09,33584.0,91.0421,91.0764,90.9735,90.9735,33584.0
2021-08-23 12:30:00,106.09,106.28,106.09,106.28,18049.0,90.9735,91.1364,90.9735,91.1364,18049.0
2021-08-23 12:40:00,106.28,106.33,106.26,106.28,37174.0,91.1364,91.1793,91.1193,91.1364,37174.0
2021-08-23 12:50:00,106.28,106.38,106.26,106.37,60037.0,91.1364,91.2222,91.1193,91.2136,60037.0
2021-08-23 13:00:00,106.38,106.55,106.38,106.55,21223.0,91.2222,91.368,91.2222,91.368,21223.0
2021-08-23 13:10:00,106.55,106.56,106.39,106.4,22219.0,91.368,91.3765,91.2308,91.2393,22219.0
2021-08-23 13:20:00,106.4,106.41,106.29,106.3,43681.0,91.2393,91.2479,91.145,91.1536,43681.0
2021-08-23 13:30:00,106.3,106.38,106.23,106.24,48926.0,91.1536,91.2222,91.0936,91.1021,48926.0
2021-08-23 13:40:00,106.25,106.33,106.23,106.31,38703.0,91.1107,91.1793,91.0936,91.1622,38703.0
2021-08-23 13:50:00,106.31,106.36,106.28,106.31,27790.0,91.1622,91.205,91.1364,91.1622,27790.0
2021-08-23 14:00:00,106.32,106.37,106.26,106.27,36489.0,91.1707,91.2136,91.1193,91.1279,36489.0
2021-08-23 14:10:00,106.26,106.32,106.23,106.28,55120.0,91.1193,91.1707,91.0936,91.1364,55120.0
2021-08-23 14:20:00,106.29,106.34,106.25,106.29,33696.0,91.145,91.1879,91.1107,91.145,33696.0
2021-08-23 14:30:00,106.29,106.37,106.27,106.37,22176.0,91.145,91.2136,91.1279,91.2136,22176.0
2021-08-23 14:40:00,106.37,106.43,106.37,106.41,34425.0,91.2136,91.2651,91.2136,91.2479,34425.0
2021-08-23 14:50:00,106.41,106.47,106.39,106.42,28598.0,91.2479,91.2994,91.2308,91.2565,28598.0
2021-08-23 15:00:00,106.42,106.44,106.36,106.39,43036.0,91.2565,91.2736,91.205,91.2308,43036.0
2021-08-23 15:10:00,106.4,106.47,106.37,106.45,41805.0,91.2393,91.2994,91.2136,91.2822,41805.0
2021-08-23 15:20:00,106.45,106.49,106.41,106.46,53091.0,91.2822,91.3165,91.2479,91.2908,53091.0
2021-08-23 15:30:00,106.46,106.55,106.4,106.44,73147.0,91.2908,91.368,91.2393,91.2736,73147.0
2021-08-23 15:40:00,106.43,106.43,106.33,106.43,109242.0,91.2651,91.2651,91.1793,91.2651,109242.0
2021-08-23 15:50:00,106.42,106.42,106.33,106.37,373872.0,91.2565,91.2565,91.1793,91.2136,373872.0
2021-08-24 09:30:00,106.53,106.62,105.85,105.92,141400.0,91.3508,91.428,90.7677,90.8277,141400.0
2021-08-24 09:40:00,105.93,105.98,105.67,105.78,68896.0,90.8363,90.8792,90.6133,90.7077,68896.0
2021-08-24 09:50:00,105.78,105.78,105.58,105.65,53781.0,90.7077,90.7077,90.5362,90.5962,53781.0
2021-08-24 10:00:00,105.68,105.78,105.46,105.69,120487.0,90.6219,90.7077,90.4333,90.6305,120487.0
2021-08-24 10:10:00,105.7,105.99,105.67,105.95,40222.0,90.6391,90.8878,90.6133,90.8535,40222.0
2021-08-24 10:20:00,105.95,105.97,105.62,105.63,50818.0,90.8535,90.8706,90.5705,90.579,50818.0
2021-08-24 10:30:00,105.63,105.69,105.52,105.64,42969.0,90.579,90.6305,90.4847,90.5876,42969.0
2021-08-24 10:40:00,105.65,105.88,105.6,105.87,43311.0,90.5962,90.7934,90.5533,90.7849,43311.0
2021-08-24 10:50:00,105.88,105.93,105.79,105.83,52096.0,90.7934,90.8363,90.7163,90.7506,52096.0
2021-08-24 11:00:00,105.83,105.94,105.83,105.93,34610.0,90.7506,90.8449,90.7506,90.8363,34610.0
2021-08-24 11:10:00,105.94,105.98,105.89,105.9,24285.0,90.8449,90.8792,90.802,90.8106,24285.0
2021-08-24 11:20:00,105.9,106.01,105.9,105.92,35704.0,90.8106,90.9049,90.8106,90.8277,35704.0
2021-08-24 11:30:00,105.91,105.91,105.77,105.78,83178.0,90.8192,90.8192,90.6991,90.7077,83178.0
2021-08-24 11:40:00,105.78,105.82,105.72,105.81,15366.0,90.7077,90.742,90.6562,90.7334,15366.0
2021-08-24 11:50:00,105.8,105.85,105.75,105.77,25071.0,90.7248,90.7677,90.6819,90.6991,25071.0
2021-08-24 12:00:00,105.76,105.77,105.71,105.73,13546.0,90.6905,90.6991,90.6476,90.6648,13546.0
2021-08-24 12:10:00,105.73,105.79,105.7,105.73,20404.0,90.6648,90.7163,90.6391,90.6648,20404.0
2021-08-24 12:20:00,105.73,105.74,105.68,105.71,51711.0,90.6648,90.6734,90.6219,90.6476,51711.0
2021-08-24 12:30:00,105.71,105.79,105.71,105.77,19441.0,90.6476,90.7163,90.6476,90.6991,19441.0
2021-08-24 12:40:00,105.78,105.85,105.77,105.79,16208.0,90.7077,90.7677,90.6991,90.7163,16208.0
2021-08-24 12:50:00,105.78,105.8,105.74,105.76,23750.0,90.7077,90.7248,90.6734,90.6905,23750.0
2021-08-24 13:00:00,105.76,105.82,105.7,105.81,23718.0,90.6905,90.742,90.6391,90.7334,23718.0
2021-08-24 13:10:00,105.81,105.92,105.79,105.88,14886.0,90.7334,90.8277,90.7163,90.7934,14886.0
2021-08-24 13:20:00,105.86,105.89,105.81,105.81,18044.0,90.7763,90.802,90.7334,90.7334,18044.0
2021-08-24 13:30:00,105.81,105.84,105.78,105.79,19162.0,90.7334,90.7591,90.7077,90.7163,19162.0
2021-08-24 13:40:00,105.79,105.89,105.77,105.89,33415.0,90.7163,90.802,90.6991,90.802,33415.0
2021-08-24 13:50:00,105.89,105.94,105.87,105.91,25644.0,90.802,90.8449,90.7849,90.8192,25644.0
2021-08-24 14:00:00,105.94,105.99,105.92,105.98,39043.0,90.8449,90.8878,90.8277,90.8792,39043.0
2021-08-24 14:10:00,105.98,106.0,105.92,105.92,49826.0,90.8792,90.8963,90.8277,90.8277,49826.0
2021-08-24 14:20:00,105.92,105.93,105.85,105.87,63229.0,90.8277,90.8363,90.7677,90.7849,63229.0
2021-08-24 14:30:00,105.88,105.91,105.85,105.89,20216.0,90.7934,90.8192,90.7677,90.802,20216.0
2021-08-24 14:40:00,105.89,105.96,105.88,105.96,22917.0,90.802,90.862,90.7934,90.862,22917.0
2021-08-24 14:50:00,105.96,106.02,105.95,105.99,30213.0,90.862,90.9135,90.8535,90.8878,30213.0
2021-08-24 15:00:00,105.99,105.99,105.83,105.85,46315.0,90.8878,90.8878,90.7506,90.7677,46315.0
2021-08-24 15:10:00,105.85,105.93,105.81,105.88,41367.0,90.7677,90.8363,90.7334,90.7934,41367.0
2021-08-24 15:20:00,105.89,106.03,105.86,106.01,55240.0,90.802,90.9221,90.7763,90.9049,55240.0
2021-08-24 15:30:00,106.01,106.05,105.93,105.93,66927.0,90.9049,90.9392,90.8363,90.8363,66927.0
2021-08-24 15:40:00,105.92,106.03,105.86,105.98,134354.0,90.8277,90.9221,90.7763,90.8792,134354.0
2021-08-24 15:50:00,105.97,105.99,105.87,105.92,397446.0,90.8706,90.8878,90.7849,90.8277,397446.0
2021-08-25 09:30:00,105.92,105.98,105.43,105.61,174875.0,90.8277,90.8792,90.4075,90.5619,174875.0
2021-08-25 09:40:00,105.61,105.68,105.48,105.63,77753.0,90.5619,90.6219,90.4504,90.579,77753.0
2021-08-25 09:50:00,105.62,105.91,105.57,105.91,74638.0,90.5705,90.8192,90.5276,90.8192,74638.0
2021-08-25 10:00:00,105.94,106.13,105.92,106.01,59021.0,90.8449,91.0078,90.8277,90.9049,59021.0
2021-08-25 10:10:00,106.01,106.03,105.72,105.85,42350.0,90.9049,90.9221,90.6562,90.7677,42350.0
2021-08-25 10:20:00,105.84,106.0,105.8,105.94,31133.0,90.7591,90.8963,90.7248,90.8449,31133.0
2021-08-25 10:30:00,105.94,106.01,105.9,106.01,52609.0,90.8449,90.9049,90.8106,90.9049,52609.0
2021-08-25 10:40:00,106.01,106.07,105.9,106.03,34396.0,90.9049,90.9564,90.8106,90.9221,34396.0
2021-08-25 10:50:00,106.02,106.08,106.0,106.02,32046.0,90.9135,90.9649,90.8963,90.9135,32046.0
2021-08-25 11:00:00,106.02,106.1,105.98,106.06,110930.0,90.9135,90.9821,90.8792,90.9478,110930.0
2021-08-25 11:10:00,106.06,106.15,105.95,106.01,75512.0,90.9478,91.025,90.8535,90.9049,75512.0
2021-08-25 11:20:00,106.01,106.05,105.93,105.97,88245.0,90.9049,90.9392,90.8363,90.8706,88245.0
2021-08-25 11:30:00,105.99,106.05,105.96,105.98,121751.0,90.8878,90.9392,90.862,90.8792,121751.0
2021-08-25 11:40:00,105.99,105.99,105.93,105.96,36925.0,90.8878,90.8878,90.8363,90.862,36925.0
2021-08-25 11:50:00,105.97,105.98,105.89,105.95,21671.0,90.8706,90.8792,90.802,90.8535,21671.0
2021-08-25 12:00:00,105.96,106.06,105.9,106.06,18102.0,90.862,90.9478,90.8106,90.9478,18102.0
2021-08-25 12:10:00,106.06,106.08,105.98,106.02,51052.0,90.9478,90.9649,90.8792,90.9135,51052.0
2021-08-25 12:20:00,106.0,106.03,105.96,106.0,35683.0,90.8963,90.9221,90.862,90.8963,35683.0
2021-08-25 12:30:00,105.99,106.03,105.96,105.98,17043.0,90.8878,90.9221,90.862,90.8792,17043.0
2021-08-25 12:40:00,105.98,106.06,105.98,106.03,13550.0,90.8792,90.9478,90.8792,90.9221,13550.0
2021-08-25 12:50:00,106.04,106.11,106.03,106.05,34313.0,90.9306,90.9907,90.9221,90.9392,34313.0
2021-08-25 13:00:00,106.04,106.2,106.03,106.19,28735.0,90.9306,91.0678,90.9221,91.0593,28735.0
2021-08-25 13:10:00,106.18,106.24,106.17,106.22,18728.0,91.0507,91.1021,91.0421,91.085,18728.0
2021-08-25 13:20:00,106.21,106.25,106.18,106.22,33236.0,91.0764,91.1107,91.0507,91.085,33236.0
2021-08-25 13:30:00,106.21,106.31,106.2,106.3,19433.0,91.0764,91.1622,91.0678,91.1536,19433.0
2021-08-25 13:40:00,106.3,106.37,106.26,106.34,46693.0,91.1536,91.2136,91.1193,91.1879,46693.0
2021-08-25 13:50:00,106.34,106.37,106.31,106.33,17850.0,91.1879,91.2136,91.1622,91.1793,17850.0
2021-08-25 14:00:00,106.34,106.45,106.33,106.39,25915.0,91.1879,91.2822,91.1793,91.2308,25915.0
2021-08-25 14:10:00,106.39,106.47,106.39,106.44,20434.0,91.2308,91.2994,91.2308,91.2736,20434.0
2021-08-25 14:20:00,106.44,106.47,106.42,106.44,30415.0,91.2736,91.2994,91.2565,91.2736,30415.0
2021-08-25 14:30:00,106.44,106.44,106.36,106.38,35847.0,91.2736,91.2736,91.205,91.2222,35847.0
2021-08-25 14:40:00,106.37,106.4,106.33,106.38,64598.0,91.2136,91.2393,91.1793,91.2222,64598.0
2021-08-25 14:50:00,106.37,106.43,106.32,106.42,28956.0,91.2136,91.2651,91.1707,91.2565,28956.0
2021-08-25 15:00:00,106.42,106.49,106.39,106.49,35131.0,91.2565,91.3165,91.2308,91.3165,35131.0
2021-08-25 15:10:00,106.5,106.52,106.32,106.37,53331.0,91.3251,91.3422,91.1707,91.2136,53331.0
2021-08-25 15:20:00,106.37,106.43,106.31,106.38,54718.0,91.2136,91.2651,91.1622,91.2222,54718.0
2021-08-25 15:30:00,106.38,106.4,106.28,106.29,90587.0,91.2222,91.2393,91.1364,91.145,90587.0
2021-08-25 15:40:00,106.29,106.32,106.12,106.14,145951.0,91.145,91.1707,90.9992,91.0164,145951.0
2021-08-25 15:50:00,106.14,106.14,105.86,105.86,527163.0,91.0164,91.0164,90.7763,90.7763,527163.0
2021-08-26 09:30:00,105.94,106.23,105.88,105.88,94761.0,90.8449,91.0936,90.7934,90.7934,94761.0
2021-08-26 09:40:00,105.88,106.01,105.74,105.9,154503.0,90.7934,90.9049,90.6734,90.8106,154503.0
2021-08-26 09:50:00,105.88,106.14,105.83,106.03,30235.0,90.7934,91.0164,90.7506,90.9221,30235.0
2021-08-26 10:00:00,106.07,106.19,106.01,106.08,30371.0,90.9564,91.0593,90.9049,90.9649,30371.0
2021-08-26 10:10:00,106.08,106.23,106.08,106.1,39465.0,90.9649,91.0936,90.9649,90.9821,39465.0
2021-08-26 10:20:00,106.09,106.21,105.82,106.0,53484.0,90.9735,91.0764,90.742,90.8963,53484.0
2021-08-26 10:30:00,105.99,106.0,105.79,105.83,60295.0,90.8878,90.8963,90.7163,90.7506,60295.0
2021-08-26 10:40:00,105.83,105.83,105.59,105.62,29754.0,90.7506,90.7506,90.5447,90.5705,29754.0
2021-08-26 10:50:00,105.62,105.67,105.46,105.66,39122.0,90.5705,90.6133,90.4333,90.6048,39122.0
2021-08-26 11:00:00,105.65,105.95,105.55,105.95,65340.0,90.5962,90.8535,90.5104,90.8535,65340.0
2021-08-26 11:10:00,105.95,106.03,105.91,105.98,58378.0,90.8535,90.9221,90.8192,90.8792,58378.0
2021-08-26 11:20:00,105.98,106.13,105.95,105.96,124122.0,90.8792,91.0078,90.8535,90.862,124122.0
2021-08-26 11:30:00,105.96,106.02,105.89,106.02,103227.0,90.862,90.9135,90.802,90.9135,103227.0
2021-08-26 11:40:00,106.02,106.04,105.83,105.91,88226.0,90.9135,90.9306,90.7506,90.8192,88226.0
2021-08-26 11:50:00,105.91,105.97,105.88,105.96,20700.0,90.8192,90.8706,90.7934,90.862,20700.0
2021-08-26 12:00:00,105.98,106.04,105.9,105.95,57781.0,90.8792,90.9306,90.8106,90.8535,57781.0
2021-08-26 12:10:00,105.95,106.04,105.95,106.0,15971.0,90.8535,90.9306,90.8535,90.8963,15971.0
2021-08-26 12:20:00,105.99,106.0,105.85,105.89,35874.0,90.8878,90.8963,90.7677,90.802,35874.0
2021-08-26 12:30:00,105.89,105.94,105.84,105.86,14303.0,90.802,90.8449,90.7591,90.7763,14303.0
2021-08-26 12:40:00,105.85,105.85,105.79,105.84,156303.0,90.7677,90.7677,90.7163,90.7591,156303.0
2021-08-26 12:50:00,105.85,105.96,105.79,105.96,33508.0,90.7677,90.862,90.7163,90.862,33508.0
2021-08-26 13:00:00,105.98,106.07,105.95,106.07,30797.0,90.8792,90.9564,90.8535,90.9564,30797.0
2021-08-26 13:10:00,106.06,106.14,106.05,106.11,29805.0,90.9478,91.0164,90.9392,90.9907,29805.0
2021-08-26 13:20:00,106.11,106.17,106.09,106.16,19177.0,90.9907,91.0421,90.9735,91.0335,19177.0
2021-08-26 13:30:00,106.16,106.2,106.16,106.19,18602.0,91.0335,91.0678,91.0335,91.0593,18602.0
2021-08-26 13:40:00,106.18,106.19,106.07,106.09,25134.0,91.0507,91.0593,90.9564,90.9735,25134.0
2021-08-26 13:50:00,106.09,106.1,106.05,106.1,15297.0,90.9735,90.9821,90.9392,90.9821,15297.0
2021-08-26 14:00:00,106.08,106.09,105.91,105.94,40401.0,90.9649,90.9735,90.8192,90.8449,40401.0
2021-08-26 14:10:00,105.95,106.01,105.93,105.99,22054.0,90.8535,90.9049,90.8363,90.8878,22054.0
2021-08-26 14:20:00,105.98,106.08,105.98,106.02,18722.0,90.8792,90.9649,90.8792,90.9135,18722.0
2021-08-26 14:30:00,106.01,106.08,105.97,106.07,18124.0,90.9049,90.9649,90.8706,90.9564,18124.0
2021-08-26 14:40:00,106.07,106.1,106.04,106.06,23302.0,90.9564,90.9821,90.9306,90.9478,23302.0
2021-08-26 14:50:00,106.05,106.11,106.04,106.07,30760.0,90.9392,90.9907,90.9306,90.9564,30760.0
2021-08-26 15:00:00,106.08,106.09,105.99,106.07,26300.0,90.9649,90.9735,90.8878,90.9564,26300.0
2021-08-26 15:10:00,106.08,106.19,106.0,106.19,38143.0,90.9649,91.0593,90.8963,91.0593,38143.0
2021-08-26 15:20:00,106.19,106.2,105.93,105.93,34373.0,91.0593,91.0678,90.8363,90.8363,34373.0
2021-08-26 15:30:00,105.92,106.0,105.8,105.96,52234.0,90.8277,90.8963,90.7248,90.862,52234.0
2021-08-26 15:40:00,105.97,106.07,105.92,106.01,149257.0,90.8706,90.9564,90.8277,90.9049,149257.0
2021-08-26 15:50:00,106.02,106.08,105.82,105.88,322327.0,90.9135,90.9649,90.742,90.7934,322327.0
2021-08-27 09:30:00,106.38,106.57,106.16,106.52,124971.0,91.2222,91.3851,91.0335,91.3422,124971.0
2021-08-27 09:40:00,106.52,106.77,106.48,106.73,106370.0,91.3422,91.5566,91.3079,91.5223,106370.0
2021-08-27 09:50:00,106.72,106.74,106.38,106.39,95984.0,91.5137,91.5309,91.2222,91.2308,95984.0
2021-08-27 10:00:00,106.37,106.65,106.22,106.59,194983.0,91.2136,91.4537,91.085,91.4023,194983.0
2021-08-27 10:10:00,106.59,106.73,106.53,106.65,112128.0,91.4023,91.5223,91.3508,91.4537,112128.0
2021-08-27 10:20:00,106.66,106.78,106.66,106.78,40364.0,91.4623,91.5652,91.4623,91.5652,40364.0
2021-08-27 10:30:00,106.78,106.81,106.61,106.61,53821.0,91.5652,91.5909,91.4194,91.4194,53821.0
2021-08-27 10:40:00,106.62,106.71,106.46,106.65,47864.0,91.428,91.5052,91.2908,91.4537,47864.0
2021-08-27 10:50:00,106.67,106.75,106.61,106.68,81725.0,91.4709,91.5395,91.4194,91.4794,81725.0
2021-08-27 11:00:00,106.68,106.86,106.67,106.72,74408.0,91.4794,91.6338,91.4709,91.5137,74408.0
2021-08-27 11:10:00,106.73,106.8,106.66,106.78,38739.0,91.5223,91.5823,91.4623,91.5652,38739.0
2021-08-27 11:20:00,106.78,106.95,106.78,106.92,92484.0,91.5652,91.711,91.5652,91.6852,92484.0
2021-08-27 11:30:00,106.93,107.02,106.88,107.02,44989.0,91.6938,91.771,91.6509,91.771,44989.0
2021-08-27 11:40:00,107.01,107.08,106.97,107.03,57355.0,91.7624,91.8224,91.7281,91.7796,57355.0
2021-08-27 11:50:00,107.03,107.13,106.99,107.1,25160.0,91.7796,91.8653,91.7453,91.8396,25160.0
2021-08-27 12:00:00,107.11,107.16,107.06,107.16,40325.0,91.8482,91.891,91.8053,91.891,40325.0
2021-08-27 12:10:00,107.16,107.22,107.14,107.19,25543.0,91.891,91.9425,91.8739,91.9168,25543.0
2021-08-27 12:20:00,107.18,107.27,107.18,107.23,36517.0,91.9082,91.9854,91.9082,91.9511,36517.0
2021-08-27 12:30:00,107.24,107.33,107.24,107.26,17395.0,91.9596,92.0368,91.9596,91.9768,17395.0
2021-08-27 12:40:00,107.27,107.29,107.21,107.26,24347.0,91.9854,92.0025,91.9339,91.9768,24347.0
2021-08-27 12:50:00,107.26,107.28,107.22,107.27,23643.0,91.9768,91.9939,91.9425,91.9854,23643.0
2021-08-27 13:00:00,107.28,107.3,107.23,107.25,31405.0,91.9939,92.0111,91.9511,91.9682,31405.0
2021-08-27 13:10:00,107.24,107.29,107.22,107.25,26854.0,91.9596,92.0025,91.9425,91.9682,26854.0
2021-08-27 13:20:00,107.25,107.3,107.22,107.27,35559.0,91.9682,92.0111,91.9425,91.9854,35559.0
2021-08-27 13:30:00,107.28,107.33,107.26,107.32,21864.0,91.9939,92.0368,91.9768,92.0282,21864.0
2021-08-27 13:40:00,107.31,107.31,107.21,107.23,24123.0,92.0197,92.0197,91.9339,91.9511,24123.0
2021-08-27 13:50:00,107.22,107.32,107.22,107.31,39029.0,91.9425,92.0282,91.9425,92.0197,39029.0
2021-08-27 14:00:00,107.31,107.31,107.19,107.2,22867.0,92.0197,92.0197,91.9168,91.9253,22867.0
2021-08-27 14:10:00,107.2,107.25,107.18,107.22,18239.0,91.9253,91.9682,91.9082,91.9425,18239.0
2021-08-27 14:20:00,107.24,107.24,107.18,107.22,16231.0,91.9596,91.9596,91.9082,91.9425,16231.0
2021-08-27 14:30:00,107.22,107.27,107.19,107.22,33471.0,91.9425,91.9854,91.9168,91.9425,33471.0
2021-08-27 14:40:00,107.22,107.26,107.21,107.23,17477.0,91.9425,91.9768,91.9339,91.9511,17477.0
2021-08-27 14:50:00,107.23,107.24,107.2,107.21,55784.0,91.9511,91.9596,91.9253,91.9339,55784.0
2021-08-27 15:00:00,107.21,107.26,107.2,107.22,15485.0,91.9339,91.9768,91.9253,91.9425,15485.0
2021-08-27 15:10:00,107.22,107.23,107.12,107.2,34527.0,91.9425,91.9511,91.8567,91.9253,34527.0
2021-08-27 15:20:00,107.19,107.28,107.13,107.13,41996.0,91.9168,91.9939,91.8653,91.8653,41996.0
2021-08-27 15:30:00,107.13,107.15,107.05,107.06,55097.0,91.8653,91.8825,91.7967,91.8053,55097.0
2021-08-27 15:40:00,107.05,107.1,107.0,107.03,78144.0,91.7967,91.8396,91.7538,91.7796,78144.0
2021-08-27 15:50:00,107.04,107.06,106.95,107.0,362172.0,91.7881,91.8053,91.711,91.7538,362172.0
2021-08-30 09:30:00,107.19,107.19,106.78,107.01,205103.0,91.9168,91.9168,91.5652,91.7624,205103.0
2021-08-30 09:40:00,107.0,107.03,106.87,106.98,95592.0,91.7538,91.7796,91.6424,91.7367,95592.0
2021-08-30 09:50:00,106.98,107.18,106.95,107.1,47513.0,91.7367,91.9082,91.711,91.8396,47513.0
2021-08-30 10:00:00,107.09,107.29,107.09,107.24,125808.0,91.831,92.0025,91.831,91.9596,125808.0
2021-08-30 10:10:00,107.24,107.42,107.23,107.41,39802.0,91.9596,92.114,91.9511,92.1054,39802.0
2021-08-30 10:20:00,107.41,107.49,107.35,107.36,51731.0,92.1054,92.174,92.054,92.0625,51731.0
2021-08-30 10:30:00,107.36,107.42,107.29,107.39,70146.0,92.0625,92.114,92.0025,92.0883,70146.0
2021-08-30 10:40:00,107.37,107.55,107.37,107.55,31623.0,92.0711,92.2255,92.0711,92.2255,31623.0
2021-08-30 10:50:00,107.55,107.58,107.41,107.47,42986.0,92.2255,92.2512,92.1054,92.1569,42986.0
2021-08-30 11:00:00,107.44,107.46,107.31,107.34,34970.0,92.1311,92.1483,92.0197,92.0454,34970.0
2021-08-30 11:10:00,107.35,107.46,107.29,107.45,56461.0,92.054,92.1483,92.0025,92.1397,56461.0
2021-08-30 11:20:00,107.44,107.56,107.36,107.53,97702.0,92.1311,92.234,92.0625,92.2083,97702.0
2021-08-30 11:30:00,107.53,107.6,107.41,107.45,148929.0,92.2083,92.2683,92.1054,92.1397,148929.0
2021-08-30 11:40:00,107.44,107.47,107.23,107.25,96106.0,92.1311,92.1569,91.9511,91.9682,96106.0
2021-08-30 11:50:00,107.24,107.25,107.12,107.17,23093.0,91.9596,91.9682,91.8567,91.8996,23093.0
2021-08-30 12:00:00,107.17,107.21,107.12,107.14,27551.0,91.8996,91.9339,91.8567,91.8739,27551.0
2021-08-30 12:10:00,107.15,107.26,107.15,107.17,24091.0,91.8825,91.9768,91.8825,91.8996,24091.0
2021-08-30 12:20:00,107.16,107.19,107.09,107.13,63731.0,91.891,91.9168,91.831,91.8653,63731.0
2021-08-30 12:30:00,107.14,107.16,107.07,107.13,48642.0,91.8739,91.891,91.8139,91.8653,48642.0
2021-08-30 12:40:00,107.13,107.19,107.11,107.17,39109.0,91.8653,91.9168,91.8482,91.8996,39109.0
2021-08-30 12:50:00,107.16,107.18,107.12,107.17,16905.0,91.891,91.9082,91.8567,91.8996,16905.0
2021-08-30 13:00:00,107.17,107.19,107.1,107.15,33446.0,91.8996,91.9168,91.8396,91.8825,33446.0
2021-08-30 13:10:00,107.15,107.21,107.08,107.08,34091.0,91.8825,91.9339,91.8224,91.8224,34091.0
2021-08-30 13:20:00,107.08,107.17,107.07,107.16,25483.0,91.8224,91.8996,91.8139,91.891,25483.0
2021-08-30 13:30:00,107.17,107.27,107.13,107.27,36690.0,91.8996,91.9854,91.8653,91.9854,36690.0
2021-08-30 13:40:00,107.28,107.39,107.27,107.38,32052.0,91.9939,92.0883,91.9854,92.0797,32052.0
2021-08-30 13:50:00,107.37,107.47,107.37,107.47,35912.0,92.0711,92.1569,92.0711,92.1569,35912.0
2021-08-30 14:00:00,107.46,107.52,107.43,107.51,52891.0,92.1483,92.1997,92.1226,92.1912,52891.0
2021-08-30 14:10:00,107.51,107.59,107.5,107.51,104724.0,92.1912,92.2598,92.1826,92.1912,104724.0
2021-08-30 14:20:00,107.51,107.58,107.49,107.56,39158.0,92.1912,92.2512,92.174,92.234,39158.0
2021-08-30 14:30:00,107.56,107.64,107.56,107.61,37936.0,92.234,92.3026,92.234,92.2769,37936.0
2021-08-30 14:40:00,107.61,107.63,107.54,107.55,63817.0,92.2769,92.2941,92.2169,92.2255,63817.0
2021-08-30 14:50:00,107.56,107.65,107.53,107.65,24492.0,92.234,92.3112,92.2083,92.3112,24492.0
2021-08-30 15:00:00,107.63,107.67,107.62,107.64,40621.0,92.2941,92.3284,92.2855,92.3026,40621.0
2021-08-30 15:10:00,107.64,107.75,107.62,107.62,43798.0,92.3026,92.397,92.2855,92.2855,43798.0
2021-08-30 15:20:00,107.62,107.62,107.5,107.53,81532.0,92.2855,92.2855,92.1826,92.2083,81532.0
2021-08-30 15:30:00,107.54,107.74,107.53,107.72,165039.0,92.2169,92.3884,92.2083,92.3712,165039.0
2021-08-30 15:40:00,107.72,107.85,107.67,107.83,111034.0,92.3712,92.4827,92.3284,92.4656,111034.0
2021-08-30 15:50:00,107.83,108.08,107.83,108.06,348707.0,92.4656,92.68,92.4656,92.6628,348707.0
2021-08-31 09:30:00,107.91,107.91,107.54,107.77,142923.0,92.5342,92.5342,92.2169,92.4141,142923.0
2021-08-31 09:40:00,107.77,108.1,107.69,108.1,108196.0,92.4141,92.6971,92.3455,92.6971,108196.0
2021-08-31 09:50:00,108.08,108.08,107.8,107.85,103344.0,92.68,92.68,92.4399,92.4827,103344.0
2021-08-31 10:00:00,107.84,107.96,107.78,107.93,118058.0,92.4742,92.5771,92.4227,92.5513,118058.0
2021-08-31 10:10:00,107.93,108.09,107.9,107.97,66015.0,92.5513,92.6885,92.5256,92.5856,66015.0
2021-08-31 10:20:00,107.97,108.06,107.88,108.0,53950.0,92.5856,92.6628,92.5085,92.6114,53950.0
2021-08-31 10:30:00,108.0,108.2,107.96,108.19,71696.0,92.6114,92.7829,92.5771,92.7743,71696.0
2021-08-31 10:40:00,108.19,108.37,108.16,108.32,119563.0,92.7743,92.9286,92.7486,92.8858,119563.0
2021-08-31 10:50:00,108.32,108.48,108.29,108.48,94835.0,92.8858,93.023,92.86,93.023,94835.0
2021-08-31 11:00:00,108.49,108.52,108.4,108.41,61333.0,93.0315,93.0573,92.9544,92.9629,61333.0
2021-08-31 11:10:00,108.4,108.47,108.34,108.39,52222.0,92.9544,93.0144,92.9029,92.9458,52222.0
2021-08-31 11:20:00,108.38,108.4,108.26,108.35,123140.0,92.9372,92.9544,92.8343,92.9115,123140.0
2021-08-31 11:30:00,108.35,108.54,108.35,108.45,51901.0,92.9115,93.0744,92.9115,92.9972,51901.0
2021-08-31 11:40:00,108.45,108.47,108.34,108.37,25695.0,92.9972,93.0144,92.9029,92.9286,25695.0
2021-08-31 11:50:00,108.38,108.44,108.33,108.34,47308.0,92.9372,92.9887,92.8943,92.9029,47308.0
2021-08-31 12:00:00,108.35,108.4,108.27,108.36,73994.0,92.9115,92.9544,92.8429,92.9201,73994.0
2021-08-31 12:10:00,108.36,108.5,108.36,108.48,39196.0,92.9201,93.0401,92.9201,93.023,39196.0
2021-08-31 12:20:00,108.48,108.49,108.35,108.36,58035.0,93.023,93.0315,92.9115,92.9201,58035.0
2021-08-31 12:30:00,108.36,108.37,108.27,108.37,52731.0,92.9201,92.9286,92.8429,92.9286,52731.0
2021-08-31 12:40:00,108.38,108.44,108.35,108.43,38759.0,92.9372,92.9887,92.9115,92.9801,38759.0
2021-08-31 12:50:00,108.43,108.52,108.42,108.47,34019.0,92.9801,93.0573,92.9715,93.0144,34019.0
2021-08-31 13:00:00,108.46,108.51,108.43,108.45,21618.0,93.0058,93.0487,92.9801,92.9972,21618.0
2021-08-31 13:10:00,108.45,108.56,108.44,108.53,21955.0,92.9972,93.0916,92.9887,93.0658,21955.0
2021-08-31 13:20:00,108.54,108.55,108.45,108.54,40949.0,93.0744,93.083,92.9972,93.0744,40949.0
2021-08-31 13:30:00,108.54,108.57,108.49,108.53,25987.0,93.0744,93.1001,93.0315,93.0658,25987.0
2021-08-31 13:40:00,108.51,108.63,108.51,108.61,39419.0,93.0487,93.1516,93.0487,93.1344,39419.0
2021-08-31 13:50:00,108.63,108.66,108.6,108.66,25184.0,93.1516,93.1773,93.1259,93.1773,25184.0
2021-08-31 14:00:00,108.65,108.66,108.49,108.52,64662.0,93.1687,93.1773,93.0315,93.0573,64662.0
2021-08-31 14:10:00,108.52,108.57,108.45,108.49,52031.0,93.0573,93.1001,92.9972,93.0315,52031.0
2021-08-31 14:20:00,108.49,108.52,108.35,108.35,56651.0,93.0315,93.0573,92.9115,92.9115,56651.0
2021-08-31 14:30:00,108.36,108.37,108.27,108.29,61713.0,92.9201,92.9286,92.8429,92.86,61713.0
2021-08-31 14:40:00,108.29,108.31,108.19,108.23,65328.0,92.86,92.8772,92.7743,92.8086,65328.0
2021-08-31 14:50:00,108.25,108.32,108.23,108.31,34689.0,92.8257,92.8858,92.8086,92.8772,34689.0
2021-08-31 15:00:00,108.31,108.38,108.28,108.36,87064.0,92.8772,92.9372,92.8515,92.9201,87064.0
2021-08-31 15:10:00,108.36,108.37,108.28,108.33,63911.0,92.9201,92.9286,92.8515,92.8943,63911.0
2021-08-31 15:20:00,108.32,108.47,108.26,108.44,84260.0,92.8858,93.0144,92.8343,92.9887,84260.0
2021-08-31 15:30:00,108.43,108.51,108.32,108.42,127586.0,92.9801,93.0487,92.8858,92.9715,127586.0
2021-08-31 15:40:00,108.4,108.52,108.3,108.5,157931.0,92.9544,93.0573,92.8686,93.0401,157931.0
2021-08-31 15:50:00,108.5,108.71,108.48,108.57,588647.0,93.0401,93.2202,93.023,93.1001,588647.0
2021-09-01 09:30:00,108.95,109.19,108.8,108.84,182804.0,93.426,93.6318,93.2974,93.3317,182804.0
2021-09-01 09:40:00,108.83,109.01,108.8,108.89,221749.0,93.3231,93.4774,93.2974,93.3745,221749.0
2021-09-01 09:50:00,108.87,109.23,108.86,109.04,143541.0,93.3574,93.6661,93.3488,93.5032,143541.0
2021-09-01 10:00:00,109.05,109.49,109.0,109.45,103938.0,93.5117,93.889,93.4689,93.8547,103938.0
2021-09-01 10:10:00,109.43,109.43,109.24,109.3,58801.0,93.8376,93.8376,93.6747,93.7261,58801.0
2021-09-01 10:20:00,109.29,109.47,109.23,109.42,45463.0,93.7175,93.8719,93.6661,93.829,45463.0
2021-09-01 10:30:00,109.42,109.5,109.27,109.43,109008.0,93.829,93.8976,93.7004,93.8376,109008.0
2021-09-01 10:40:00,109.42,109.67,109.42,109.52,60246.0,93.829,94.0434,93.829,93.9148,60246.0
2021-09-01 10:50:00,109.52,109.64,109.49,109.61,46774.0,93.9148,94.0177,93.889,93.9919,46774.0
2021-09-01 11:00:00,109.62,109.84,109.59,109.84,54847.0,94.0005,94.1892,93.9748,94.1892,54847.0
2021-09-01 11:10:00,109.83,109.87,109.57,109.6,61298.0,94.1806,94.2149,93.9576,93.9834,61298.0
2021-09-01 11:20:00,109.61,109.93,109.59,109.92,50305.0,93.9919,94.2664,93.9748,94.2578,50305.0
2021-09-01 11:30:00,109.9,110.0,109.85,110.0,87071.0,94.2406,94.3264,94.1978,94.3264,87071.0
2021-09-01 11:40:00,109.97,110.03,109.92,110.02,53062.0,94.3007,94.3521,94.2578,94.3435,53062.0
2021-09-01 11:50:00,110.02,110.04,109.88,109.89,34125.0,94.3435,94.3607,94.2235,94.2321,34125.0
2021-09-01 12:00:00,109.92,109.99,109.85,109.95,31703.0,94.2578,94.3178,94.1978,94.2835,31703.0
2021-09-01 12:10:00,109.96,110.03,109.94,109.95,58651.0,94.2921,94.3521,94.2749,94.2835,58651.0
2021-09-01 12:20:00,109.96,109.99,109.84,109.92,666328.0,94.2921,94.3178,94.1892,94.2578,666328.0
2021-09-01 12:30:00,109.92,109.97,109.89,109.95,17741.0,94.2578,94.3007,94.2321,94.2835,17741.0
2021-09-01 12:40:00,109.95,110.1,109.93,110.07,57957.0,94.2835,94.4121,94.2664,94.3864,57957.0
2021-09-01 12:50:00,110.07,110.19,110.06,110.17,41493.0,94.3864,94.4893,94.3778,94.4722,41493.0
2021-09-01 13:00:00,110.17,110.21,110.11,110.14,33312.0,94.4722,94.5065,94.4207,94.4464,33312.0
2021-09-01 13:10:00,110.13,110.17,110.09,110.14,38823.0,94.4379,94.4722,94.4036,94.4464,38823.0
2021-09-01 13:20:00,110.13,110.14,110.05,110.08,30553.0,94.4379,94.4464,94.3693,94.395,30553.0
2021-09-01 13:30:00,110.08,110.17,110.06,110.16,27056.0,94.395,94.4722,94.3778,94.4636,27056.0
2021-09-01 13:40:00,110.17,110.35,110.15,110.35,53143.0,94.4722,94.6265,94.455,94.6265,53143.0
2021-09-01 13:50:00,110.34,110.4,110.31,110.32,55995.0,94.6179,94.6694,94.5922,94.6008,55995.0
2021-09-01 14:00:00,110.32,110.35,110.23,110.25,53378.0,94.6008,94.6265,94.5236,94.5408,53378.0
2021-09-01 14:10:00,110.25,110.27,110.2,110.21,29627.0,94.5408,94.5579,94.4979,94.5065,29627.0
2021-09-01 14:20:00,110.19,110.2,110.1,110.2,65621.0,94.4893,94.4979,94.4121,94.4979,65621.0
2021-09-01 14:30:00,110.19,110.22,110.13,110.19,46383.0,94.4893,94.515,94.4379,94.4893,46383.0
2021-09-01 14:40:00,110.2,110.23,110.1,110.15,37973.0,94.4979,94.5236,94.4121,94.455,37973.0
2021-09-01 14:50:00,110.15,110.21,110.11,110.13,34006.0,94.455,94.5065,94.4207,94.4379,34006.0
2021-09-01 15:00:00,110.12,110.12,109.92,109.94,35955.0,94.4293,94.4293,94.2578,94.2749,35955.0
2021-09-01 15:10:00,109.93,109.98,109.86,109.94,55635.0,94.2664,94.3092,94.2063,94.2749,55635.0
2021-09-01 15:20:00,109.94,110.01,109.74,109.84,141137.0,94.2749,94.335,94.1034,94.1892,141137.0
2021-09-01 15:30:00,109.85,110.07,109.83,109.99,208879.0,94.1978,94.3864,94.1806,94.3178,208879.0
2021-09-01 15:40:00,109.98,110.24,109.89,110.16,363692.0,94.3092,94.5322,94.2321,94.4636,363692.0
2021-09-01 15:50:00,110.16,110.37,110.16,110.31,565719.0,94.4636,94.6437,94.4636,94.5922,565719.0
2021-09-02 09:30:00,110.42,110.56,110.3,110.4,225638.0,94.6865,94.8066,94.5836,94.6694,225638.0
2021-09-02 09:40:00,110.43,110.55,110.39,110.42,216031.0,94.6951,94.798,94.6608,94.6865,216031.0
2021-09-02 09:50:00,110.41,110.43,110.08,110.17,215702.0,94.678,94.6951,94.395,94.4722,215702.0
2021-09-02 10:00:00,110.17,110.22,109.98,110.06,70022.0,94.4722,94.515,94.3092,94.3778,70022.0
2021-09-02 10:10:00,110.07,110.14,109.91,110.02,155933.0,94.3864,94.4464,94.2492,94.3435,155933.0
2021-09-02 10:20:00,110.02,110.14,109.85,109.9,58061.0,94.3435,94.4464,94.1978,94.2406,58061.0
2021-09-02 10:30:00,109.93,110.0,109.8,109.88,70892.0,94.2664,94.3264,94.1549,94.2235,70892.0
2021-09-02 10:40:00,109.88,109.9,109.72,109.72,70431.0,94.2235,94.2406,94.0863,94.0863,70431.0
2021-09-02 10:50:00,109.73,109.77,109.64,109.7,68068.0,94.0948,94.1291,94.0177,94.0691,68068.0
2021-09-02 11:00:00,109.71,109.88,109.71,109.85,68316.0,94.0777,94.2235,94.0777,94.1978,68316.0
2021-09-02 11:10:00,109.86,110.05,109.86,110.02,56925.0,94.2063,94.3693,94.2063,94.3435,56925.0
2021-09-02 11:20:00,110.01,110.06,109.92,110.01,58092.0,94.335,94.3778,94.2578,94.335,58092.0
2021-09-02 11:30:00,110.0,110.18,109.97,110.14,63203.0,94.3264,94.4807,94.3007,94.4464,63203.0
2021-09-02 11:40:00,110.13,110.13,109.94,110.03,32506.0,94.4379,94.4379,94.2749,94.3521,32506.0
2021-09-02 11:50:00,110.03,110.05,109.97,110.01,45820.0,94.3521,94.3693,94.3007,94.335,45820.0
2021-09-02 12:00:00,110.01,110.15,110.0,110.11,67484.0,94.335,94.455,94.3264,94.4207,67484.0
2021-09-02 12:10:00,110.11,110.16,110.07,110.13,43814.0,94.4207,94.4636,94.3864,94.4379,43814.0
2021-09-02 12:20:00,110.13,110.18,110.1,110.16,30928.0,94.4379,94.4807,94.4121,94.4636,30928.0
2021-09-02 12:30:00,110.17,110.24,110.14,110.15,40621.0,94.4722,94.5322,94.4464,94.455,40621.0
2021-09-02 12:40:00,110.16,110.17,110.06,110.11,35706.0,94.4636,94.4722,94.3778,94.4207,35706.0
2021-09-02 12:50:00,110.12,110.17,110.08,110.1,49852.0,94.4293,94.4722,94.395,94.4121,49852.0
2021-09-02 13:00:00,110.11,110.2,110.07,110.07,35978.0,94.4207,94.4979,94.3864,94.3864,35978.0
2021-09-02 13:10:00,110.08,110.17,110.08,110.12,37612.0,94.395,94.4722,94.395,94.4293,37612.0
2021-09-02 13:20:00,110.11,110.14,110.05,110.08,82812.0,94.4207,94.4464,94.3693,94.395,82812.0
2021-09-02 13:30:00,110.09,110.1,109.97,109.99,27846.0,94.4036,94.4121,94.3007,94.3178,27846.0
2021-09-02 13:40:00,109.98,110.08,109.97,110.05,60288.0,94.3092,94.395,94.3007,94.3693,60288.0
2021-09-02 13:50:00,110.04,110.1,110.01,110.07,80316.0,94.3607,94.4121,94.335,94.3864,80316.0
2021-09-02 14:00:00,110.07,110.17,110.06,110.16,36584.0,94.3864,94.4722,94.3778,94.4636,36584.0
2021-09-02 14:10:00,110.16,110.29,110.12,110.28,117776.0,94.4636,94.5751,94.4293,94.5665,117776.0
2021-09-02 14:20:00,110.29,110.32,110.2,110.23,20668.0,94.5751,94.6008,94.4979,94.5236,20668.0
2021-09-02 14:30:00,110.24,110.28,110.1,110.2,28990.0,94.5322,94.5665,94.4121,94.4979,28990.0
2021-09-02 14:40:00,110.2,110.29,110.19,110.27,81903.0,94.4979,94.5751,94.4893,94.5579,81903.0
2021-09-02 14:50:00,110.28,110.36,110.24,110.35,74243.0,94.5665,94.6351,94.5322,94.6265,74243.0
2021-09-02 15:00:00,110.36,110.48,110.31,110.43,65863.0,94.6351,94.738,94.5922,94.6951,65863.0
2021-09-02 15:10:00,110.42,110.44,110.3,110.42,61478.0,94.6865,94.7037,94.5836,94.6865,61478.0
2021-09-02 15:20:00,110.42,110.43,110.33,110.4,146105.0,94.6865,94.6951,94.6094,94.6694,146105.0
2021-09-02 15:30:00,110.41,110.6,110.39,110.59,220843.0,94.678,94.8409,94.6608,94.8323,220843.0
2021-09-02 15:40:00,110.59,110.78,110.55,110.69,277282.0,94.8323,94.9952,94.798,94.9181,277282.0
2021-09-02 15:50:00,110.69,110.91,110.69,110.89,579153.0,94.9181,95.1067,94.9181,95.0896,579153.0
2021-09-03 09:30:00,110.65,110.67,110.13,110.3,126955.0,94.8838,94.9009,94.4379,94.5836,126955.0
2021-09-03 09:40:00,110.3,110.35,109.89,109.92,54342.0,94.5836,94.6265,94.2321,94.2578,54342.0
2021-09-03 09:50:00,109.9,110.01,109.7,110.01,124092.0,94.2406,94.335,94.0691,94.335,124092.0
2021-09-03 10:00:00,110.05,110.21,109.98,110.16,80913.0,94.3693,94.5065,94.3092,94.4636,80913.0
2021-09-03 10:10:00,110.16,110.21,110.08,110.15,77347.0,94.4636,94.5065,94.395,94.455,77347.0
2021-09-03 10:20:00,110.17,110.2,109.97,110.02,52774.0,94.4722,94.4979,94.3007,94.3435,52774.0
2021-09-03 10:30:00,110.03,110.03,109.82,109.85,41635.0,94.3521,94.3521,94.172,94.1978,41635.0
2021-09-03 10:40:00,109.84,109.96,109.76,109.93,68192.0,94.1892,94.2921,94.1206,94.2664,68192.0
2021-09-03 10:50:00,109.93,109.99,109.83,109.9,65947.0,94.2664,94.3178,94.1806,94.2406,65947.0
2021-09-03 11:00:00,109.9,110.02,109.87,110.01,37255.0,94.2406,94.3435,94.2149,94.335,37255.0
2021-09-03 11:10:00,110.0,110.14,109.98,110.06,55192.0,94.3264,94.4464,94.3092,94.3778,55192.0
2021-09-03 11:20:00,110.06,110.15,110.01,110.05,31679.0,94.3778,94.455,94.335,94.3693,31679.0
2021-09-03 11:30:00,110.06,110.24,110.06,110.07,34848.0,94.3778,94.5322,94.3778,94.3864,34848.0
2021-09-03 11:40:00,110.07,110.2,110.07,110.16,23958.0,94.3864,94.4979,94.3864,94.4636,23958.0
2021-09-03 11:50:00,110.16,110.19,110.09,110.19,34934.0,94.4636,94.4893,94.4036,94.4893,34934.0
2021-09-03 12:00:00,110.18,110.26,110.14,110.24,23814.0,94.4807,94.5493,94.4464,94.5322,23814.0
2021-09-03 12:10:00,110.22,110.27,110.19,110.21,31435.0,94.515,94.5579,94.4893,94.5065,31435.0
2021-09-03 12:20:00,110.21,110.3,110.17,110.21,22624.0,94.5065,94.5836,94.4722,94.5065,22624.0
2021-09-03 12:30:00,110.22,110.24,110.17,110.21,32613.0,94.515,94.5322,94.4722,94.5065,32613.0
2021-09-03 12:40:00,110.22,110.27,110.2,110.25,20674.0,94.515,94.5579,94.4979,94.5408,20674.0
2021-09-03 12:50:00,110.26,110.31,110.22,110.23,12934.0,94.5493,94.5922,94.515,94.5236,12934.0
2021-09-03 13:00:00,110.24,110.32,110.22,110.29,30686.0,94.5322,94.6008,94.515,94.5751,30686.0
2021-09-03 13:10:00,110.29,110.36,110.29,110.31,41351.0,94.5751,94.6351,94.5751,94.5922,41351.0
2021-09-03 13:20:00,110.31,110.35,110.27,110.32,14030.0,94.5922,94.6265,94.5579,94.6008,14030.0
2021-09-03 13:30:00,110.32,110.39,110.32,110.35,17728.0,94.6008,94.6608,94.6008,94.6265,17728.0
2021-09-03 13:40:00,110.36,110.49,110.35,110.46,38269.0,94.6351,94.7466,94.6265,94.7208,38269.0
2021-09-03 13:50:00,110.46,110.47,110.41,110.41,19585.0,94.7208,94.7294,94.678,94.678,19585.0
2021-09-03 14:00:00,110.41,110.46,110.35,110.44,47316.0,94.678,94.7208,94.6265,94.7037,47316.0
2021-09-03 14:10:00,110.44,110.48,110.39,110.45,23020.0,94.7037,94.738,94.6608,94.7123,23020.0
2021-09-03 14:20:00,110.46,110.48,110.38,110.44,25645.0,94.7208,94.738,94.6522,94.7037,25645.0
2021-09-03 14:30:00,110.47,110.56,110.45,110.56,28878.0,94.7294,94.8066,94.7123,94.8066,28878.0
2021-09-03 14:40:00,110.56,110.61,110.53,110.61,54966.0,94.8066,94.8495,94.7809,94.8495,54966.0
2021-09-03 14:50:00,110.61,110.72,110.59,110.69,38051.0,94.8495,94.9438,94.8323,94.9181,38051.0
2021-09-03 15:00:00,110.69,110.87,110.69,110.79,134160.0,94.9181,95.0724,94.9181,95.0038,134160.0
2021-09-03 15:10:00,110.79,110.82,110.68,110.72,69396.0,95.0038,95.0295,94.9095,94.9438,69396.0
2021-09-03 15:20:00,110.72,110.73,110.63,110.63,135434.0,94.9438,94.9524,94.8666,94.8666,135434.0
2021-09-03 15:30:00,110.64,110.69,110.54,110.59,261939.0,94.8752,94.9181,94.7894,94.8323,261939.0
2021-09-03 15:40:00,110.59,110.92,110.58,110.81,308860.0,94.8323,95.1153,94.8237,95.021,308860.0
2021-09-03 15:50:00,110.82,111.06,110.82,110.92,682325.0,95.0295,95.2353,95.0295,95.1153,682325.0
2021-09-07 09:30:00,110.71,110.74,109.91,109.94,299078.0,94.9352,94.9609,94.2492,94.2749,299078.0
2021-09-07 09:40:00,109.92,110.16,109.83,109.84,109198.0,94.2578,94.4636,94.1806,94.1892,109198.0
2021-09-07 09:50:00,109.83,109.85,109.62,109.69,86975.0,94.1806,94.1978,94.0005,94.0605,86975.0
2021-09-07 10:00:00,109.71,109.72,109.19,109.31,122793.0,94.0777,94.0863,93.6318,93.7347,122793.0
2021-09-07 10:10:00,109.3,109.3,109.02,109.25,105830.0,93.7261,93.7261,93.486,93.6832,105830.0
2021-09-07 10:20:00,109.25,109.5,109.23,109.49,58721.0,93.6832,93.8976,93.6661,93.889,58721.0
2021-09-07 10:30:00,109.47,109.64,109.45,109.47,74019.0,93.8719,94.0177,93.8547,93.8719,74019.0
2021-09-07 10:40:00,109.47,109.62,109.44,109.59,52821.0,93.8719,94.0005,93.8462,93.9748,52821.0
2021-09-07 10:50:00,109.59,109.66,109.39,109.4,134965.0,93.9748,94.0348,93.8033,93.8119,134965.0
2021-09-07 11:00:00,109.4,109.47,109.33,109.38,94767.0,93.8119,93.8719,93.7518,93.7947,94767.0
2021-09-07 11:10:00,109.38,109.38,109.1,109.2,179398.0,93.7947,93.7947,93.5546,93.6404,179398.0
2021-09-07 11:20:00,109.2,109.22,108.81,109.02,99185.0,93.6404,93.6575,93.3059,93.486,99185.0
2021-09-07 11:30:00,109.03,109.18,109.03,109.09,71039.0,93.4946,93.6232,93.4946,93.546,71039.0
2021-09-07 11:40:00,109.08,109.19,109.06,109.18,114841.0,93.5375,93.6318,93.5203,93.6232,114841.0
2021-09-07 11:50:00,109.18,109.31,109.14,109.31,81333.0,93.6232,93.7347,93.5889,93.7347,81333.0
2021-09-07 12:00:00,109.3,109.45,109.3,109.45,81112.0,93.7261,93.8547,93.7261,93.8547,81112.0
2021-09-07 12:10:00,109.45,109.49,109.25,109.26,51492.0,93.8547,93.889,93.6832,93.6918,51492.0
2021-09-07 12:20:00,109.26,109.39,109.23,109.39,55459.0,93.6918,93.8033,93.6661,93.8033,55459.0
2021-09-07 12:30:00,109.39,109.45,109.35,109.35,34220.0,93.8033,93.8547,93.769,93.769,34220.0
2021-09-07 12:40:00,109.35,109.52,109.34,109.51,42673.0,93.769,93.9148,93.7604,93.9062,42673.0
2021-09-07 12:50:00,109.52,109.61,109.49,109.52,18493.0,93.9148,93.9919,93.889,93.9148,18493.0
2021-09-07 13:00:00,109.52,109.54,109.46,109.48,50825.0,93.9148,93.9319,93.8633,93.8805,50825.0
2021-09-07 13:10:00,109.49,109.61,109.49,109.6,39421.0,93.889,93.9919,93.889,93.9834,39421.0
2021-09-07 13:20:00,109.6,109.61,109.55,109.57,29849.0,93.9834,93.9919,93.9405,93.9576,29849.0
2021-09-07 13:30:00,109.56,109.7,109.56,109.69,70653.0,93.9491,94.0691,93.9491,94.0605,70653.0
2021-09-07 13:40:00,109.69,109.71,109.63,109.63,35998.0,94.0605,94.0777,94.0091,94.0091,35998.0
2021-09-07 13:50:00,109.62,109.72,109.59,109.72,35352.0,94.0005,94.0863,93.9748,94.0863,35352.0
2021-09-07 14:00:00,109.73,109.77,109.62,109.63,37572.0,94.0948,94.1291,94.0005,94.0091,37572.0
2021-09-07 14:10:00,109.62,109.63,109.55,109.57,34408.0,94.0005,94.0091,93.9405,93.9576,34408.0
2021-09-07 14:20:00,109.56,109.57,109.39,109.43,37082.0,93.9491,93.9576,93.8033,93.8376,37082.0
2021-09-07 14:30:00,109.43,109.59,109.41,109.59,39844.0,93.8376,93.9748,93.8204,93.9748,39844.0
2021-09-07 14:40:00,109.59,109.71,109.55,109.69,22251.0,93.9748,94.0777,93.9405,94.0605,22251.0
2021-09-07 14:50:00,109.68,109.79,109.66,109.74,44790.0,94.052,94.1463,94.0348,94.1034,44790.0
2021-09-07 15:00:00,109.73,109.74,109.66,109.68,85754.0,94.0948,94.1034,94.0348,94.052,85754.0
2021-09-07 15:10:00,109.68,109.83,109.68,109.73,95616.0,94.052,94.1806,94.052,94.0948,95616.0
2021-09-07 15:20:00,109.72,109.72,109.58,109.7,98092.0,94.0863,94.0863,93.9662,94.0691,98092.0
2021-09-07 15:30:00,109.7,109.7,109.5,109.62,159887.0,94.0691,94.0691,93.8976,94.0005,159887.0
2021-09-07 15:40:00,109.62,109.77,109.59,109.59,163079.0,94.0005,94.1291,93.9748,93.9748,163079.0
2021-09-07 15:50:00,109.59,109.71,109.54,109.69,460927.0,93.9748,94.0777,93.9319,94.0605,460927.0
2021-09-08 09:30:00,109.34,109.63,109.13,109.62,188803.0,93.7604,94.0091,93.5803,94.0005,188803.0
2021-09-08 09:40:00,109.63,109.95,109.59,109.92,68079.0,94.0091,94.2835,93.9748,94.2578,68079.0
2021-09-08 09:50:00,109.95,110.1,109.87,110.07,51468.0,94.2835,94.4121,94.2149,94.3864,51468.0
2021-09-08 10:00:00,110.07,110.44,110.06,110.23,77666.0,94.3864,94.7037,94.3778,94.5236,77666.0
2021-09-08 10:10:00,110.2,110.28,110.08,110.11,51939.0,94.4979,94.5665,94.395,94.4207,51939.0
2021-09-08 10:20:00,110.09,110.18,109.91,110.11,39109.0,94.4036,94.4807,94.2492,94.4207,39109.0
2021-09-08 10:30:00,110.11,110.11,109.72,109.83,61559.0,94.4207,94.4207,94.0863,94.1806,61559.0
2021-09-08 10:40:00,109.84,110.01,109.74,109.96,44484.0,94.1892,94.335,94.1034,94.2921,44484.0
2021-09-08 10:50:00,109.96,110.33,109.91,110.32,53283.0,94.2921,94.6094,94.2492,94.6008,53283.0
2021-09-08 11:00:00,110.31,110.55,110.31,110.43,74654.0,94.5922,94.798,94.5922,94.6951,74654.0
2021-09-08 11:10:00,110.44,110.46,110.26,110.29,53708.0,94.7037,94.7208,94.5493,94.5751,53708.0
2021-09-08 11:20:00,110.29,110.37,110.23,110.27,214817.0,94.5751,94.6437,94.5236,94.5579,214817.0
2021-09-08 11:30:00,110.27,110.3,110.07,110.14,71506.0,94.5579,94.5836,94.3864,94.4464,71506.0
2021-09-08 11:40:00,110.15,110.15,109.89,109.9,33806.0,94.455,94.455,94.2321,94.2406,33806.0
2021-09-08 11:50:00,109.92,109.96,109.88,109.89,28801.0,94.2578,94.2921,94.2235,94.2321,28801.0
2021-09-08 12:00:00,109.89,110.12,109.86,110.11,114923.0,94.2321,94.4293,94.2063,94.4207,114923.0
2021-09-08 12:10:00,110.11,110.15,110.09,110.1,77525.0,94.4207,94.455,94.4036,94.4121,77525.0
2021-09-08 12:20:00,110.13,110.13,110.02,110.03,43533.0,94.4379,94.4379,94.3435,94.3521,43533.0
2021-09-08 12:30:00,110.03,110.05,109.97,109.99,42093.0,94.3521,94.3693,94.3007,94.3178,42093.0
2021-09-08 12:40:00,110.0,110.14,110.0,110.13,37772.0,94.3264,94.4464,94.3264,94.4379,37772.0
2021-09-08 12:50:00,110.13,110.17,109.95,109.96,47423.0,94.4379,94.4722,94.2835,94.2921,47423.0
2021-09-08 13:00:00,109.97,110.03,109.9,109.9,40171.0,94.3007,94.3521,94.2406,94.2406,40171.0
2021-09-08 13:10:00,109.91,110.0,109.9,109.98,30896.0,94.2492,94.3264,94.2406,94.3092,30896.0
2021-09-08 13:20:00,109.97,110.02,109.95,109.96,30856.0,94.3007,94.3435,94.2835,94.2921,30856.0
2021-09-08 13:30:00,109.97,110.03,109.96,109.99,40597.0,94.3007,94.3521,94.2921,94.3178,40597.0
2021-09-08 13:40:00,109.99,110.0,109.94,109.97,44362.0,94.3178,94.3264,94.2749,94.3007,44362.0
2021-09-08 13:50:00,109.97,110.02,109.92,109.98,49645.0,94.3007,94.3435,94.2578,94.3092,49645.0
2021-09-08 14:00:00,109.98,110.06,109.94,109.97,48383.0,94.3092,94.3778,94.2749,94.3007,48383.0
2021-09-08 14:10:00,109.97,109.99,109.91,109.94,58745.0,94.3007,94.3178,94.2492,94.2749,58745.0
2021-09-08 14:20:00,109.95,109.96,109.91,109.94,40825.0,94.2835,94.2921,94.2492,94.2749,40825.0
2021-09-08 14:30:00,109.93,109.94,109.85,109.87,54003.0,94.2664,94.2749,94.1978,94.2149,54003.0
2021-09-08 14:40:00,109.88,109.96,109.83,109.95,60848.0,94.2235,94.2921,94.1806,94.2835,60848.0
2021-09-08 14:50:00,109.95,110.04,109.95,110.03,52761.0,94.2835,94.3607,94.2835,94.3521,52761.0
2021-09-08 15:00:00,110.03,110.12,110.01,110.04,52624.0,94.3521,94.4293,94.335,94.3607,52624.0
2021-09-08 15:10:00,110.04,110.13,110.03,110.12,163720.0,94.3607,94.4379,94.3521,94.4293,163720.0
2021-09-08 15:20:00,110.12,110.13,109.99,110.0,212666.0,94.4293,94.4379,94.3178,94.3264,212666.0
2021-09-08 15:30:00,110.0,110.09,109.95,110.07,128109.0,94.3264,94.4036,94.2835,94.3864,128109.0
2021-09-08 15:40:00,110.08,110.23,110.03,110.04,181995.0,94.395,94.5236,94.3521,94.3607,181995.0
2021-09-08 15:50:00,110.03,110.28,110.03,110.25,314729.0,94.3521,94.5665,94.3521,94.5408,314729.0
2021-09-09 09:30:00,109.62,109.74,109.03,109.51,630225.0,94.0005,94.1034,93.4946,93.9062,630225.0
2021-09-09 09:40:00,109.51,109.54,109.21,109.34,261910.0,93.9062,93.9319,93.6489,93.7604,261910.0
2021-09-09 09:50:00,109.36,109.6,109.36,109.56,111242.0,93.7776,93.9834,93.7776,93.9491,111242.0
2021-09-09 10:00:00,109.54,109.63,109.37,109.57,155096.0,93.9319,94.0091,93.7861,93.9576,155096.0
2021-09-09 10:10:00,109.58,109.66,109.47,109.53,72310.0,93.9662,94.0348,93.8719,93.9233,72310.0
2021-09-09 10:20:00,109.54,109.55,109.32,109.32,58154.0,93.9319,93.9405,93.7433,93.7433,58154.0
2021-09-09 10:30:00,109.31,109.47,109.3,109.39,78289.0,93.7347,93.8719,93.7261,93.8033,78289.0
2021-09-09 10:40:00,109.39,109.43,109.3,109.37,106107.0,93.8033,93.8376,93.7261,93.7861,106107.0
2021-09-09 10:50:00,109.37,109.44,109.27,109.38,105795.0,93.7861,93.8462,93.7004,93.7947,105795.0
2021-09-09 11:00:00,109.38,109.45,109.3,109.31,108995.0,93.7947,93.8547,93.7261,93.7347,108995.0
2021-09-09 11:10:00,109.32,109.35,109.2,109.26,172351.0,93.7433,93.769,93.6404,93.6918,172351.0
2021-09-09 11:20:00,109.26,109.41,109.25,109.3,74629.0,93.6918,93.8204,93.6832,93.7261,74629.0
2021-09-09 11:30:00,109.3,109.4,109.26,109.39,46688.0,93.7261,93.8119,93.6918,93.8033,46688.0
2021-09-09 11:40:00,109.39,109.46,109.34,109.37,63149.0,93.8033,93.8633,93.7604,93.7861,63149.0
2021-09-09 11:50:00,109.4,109.46,109.35,109.36,30931.0,93.8119,93.8633,93.769,93.7776,30931.0
2021-09-09 12:00:00,109.36,109.36,109.22,109.28,38260.0,93.7776,93.7776,93.6575,93.709,38260.0
2021-09-09 12:10:00,109.29,109.3,109.22,109.28,42670.0,93.7175,93.7261,93.6575,93.709,42670.0
2021-09-09 12:20:00,109.29,109.29,109.23,109.28,39145.0,93.7175,93.7175,93.6661,93.709,39145.0
2021-09-09 12:30:00,109.26,109.26,109.2,109.21,53022.0,93.6918,93.6918,93.6404,93.6489,53022.0
2021-09-09 12:40:00,109.21,109.36,109.2,109.33,54877.0,93.6489,93.7776,93.6404,93.7518,54877.0
2021-09-09 12:50:00,109.32,109.32,109.07,109.07,88897.0,93.7433,93.7433,93.5289,93.5289,88897.0
2021-09-09 13:00:00,109.07,109.26,109.07,109.21,57696.0,93.5289,93.6918,93.5289,93.6489,57696.0
2021-09-09 13:10:00,109.21,109.25,109.19,109.2,36605.0,93.6489,93.6832,93.6318,93.6404,36605.0
2021-09-09 13:20:00,109.2,109.2,108.98,109.03,111169.0,93.6404,93.6404,93.4517,93.4946,111169.0
2021-09-09 13:30:00,109.02,109.02,108.8,108.86,106217.0,93.486,93.486,93.2974,93.3488,106217.0
2021-09-09 13:40:00,108.86,108.98,108.85,108.88,74690.0,93.3488,93.4517,93.3402,93.366,74690.0
2021-09-09 13:50:00,108.89,108.93,108.81,108.81,69540.0,93.3745,93.4088,93.3059,93.3059,69540.0
2021-09-09 14:00:00,108.81,108.87,108.67,108.86,84312.0,93.3059,93.3574,93.1859,93.3488,84312.0
2021-09-09 14:10:00,108.85,108.9,108.79,108.85,52772.0,93.3402,93.3831,93.2888,93.3402,52772.0
2021-09-09 14:20:00,108.84,108.87,108.72,108.72,46348.0,93.3317,93.3574,93.2288,93.2288,46348.0
2021-09-09 14:30:00,108.72,108.74,108.61,108.62,59386.0,93.2288,93.2459,93.1344,93.143,59386.0
2021-09-09 14:40:00,108.62,108.73,108.57,108.73,46520.0,93.143,93.2373,93.1001,93.2373,46520.0
2021-09-09 14:50:00,108.73,108.83,108.65,108.65,57477.0,93.2373,93.3231,93.1687,93.1687,57477.0
2021-09-09 15:00:00,108.64,108.77,108.64,108.77,106237.0,93.1602,93.2716,93.1602,93.2716,106237.0
2021-09-09 15:10:00,108.78,108.86,108.66,108.66,55548.0,93.2802,93.3488,93.1773,93.1773,55548.0
2021-09-09 15:20:00,108.66,108.72,108.6,108.62,261052.0,93.1773,93.2288,93.1259,93.143,261052.0
2021-09-09 15:30:00,108.61,108.61,108.25,108.3,298090.0,93.1344,93.1344,92.8257,92.8686,298090.0
2021-09-09 15:40:00,108.29,108.35,108.16,108.22,120886.0,92.86,92.9115,92.7486,92.8,120886.0
2021-09-09 15:50:00,108.22,108.22,107.95,107.96,460744.0,92.8,92.8,92.5685,92.5771,460744.0
2021-09-10 09:30:00,108.2,108.25,107.51,107.55,425486.0,92.7829,92.8257,92.1912,92.2255,425486.0
2021-09-10 09:40:00,107.55,107.64,107.06,107.07,473440.0,92.2255,92.3026,91.8053,91.8139,473440.0
2021-09-10 09:50:00,107.07,107.19,106.91,107.06,335254.0,91.8139,91.9168,91.6767,91.8053,335254.0
2021-09-10 10:00:00,107.05,107.1,106.89,107.07,201657.0,91.7967,91.8396,91.6595,91.8139,201657.0
2021-09-10 10:10:00,107.07,107.27,107.03,107.08,115979.0,91.8139,91.9854,91.7796,91.8224,115979.0
2021-09-10 10:20:00,107.09,107.18,107.06,107.13,64431.0,91.831,91.9082,91.8053,91.8653,64431.0
2021-09-10 10:30:00,107.12,107.32,106.86,107.16,98048.0,91.8567,92.0282,91.6338,91.891,98048.0
2021-09-10 10:40:00,107.15,107.16,106.64,106.68,82297.0,91.8825,91.891,91.4451,91.4794,82297.0
2021-09-10 10:50:00,106.68,106.97,106.63,106.97,98560.0,91.4794,91.7281,91.4366,91.7281,98560.0
2021-09-10 11:00:00,106.97,107.13,106.87,107.08,98586.0,91.7281,91.8653,91.6424,91.8224,98586.0
2021-09-10 11:10:00,107.09,107.32,107.09,107.28,69356.0,91.831,92.0282,91.831,91.9939,69356.0
2021-09-10 11:20:00,107.29,107.36,107.16,107.16,54716.0,92.0025,92.0625,91.891,91.891,54716.0
2021-09-10 11:30:00,107.16,107.24,107.08,107.15,60256.0,91.891,91.9596,91.8224,91.8825,60256.0
2021-09-10 11:40:00,107.15,107.23,107.05,107.06,32369.0,91.8825,91.9511,91.7967,91.8053,32369.0
2021-09-10 11:50:00,107.07,107.3,107.03,107.25,68751.0,91.8139,92.0111,91.7796,91.9682,68751.0
2021-09-10 12:00:00,107.25,107.46,107.22,107.42,39203.0,91.9682,92.1483,91.9425,92.114,39203.0
2021-09-10 12:10:00,107.42,107.56,107.39,107.44,32877.0,92.114,92.234,92.0883,92.1311,32877.0
2021-09-10 12:20:00,107.46,107.51,107.29,107.31,101346.0,92.1483,92.1912,92.0025,92.0197,101346.0
2021-09-10 12:30:00,107.32,107.37,107.22,107.32,78420.0,92.0282,92.0711,91.9425,92.0282,78420.0
2021-09-10 12:40:00,107.32,107.34,107.15,107.18,109117.0,92.0282,92.0454,91.8825,91.9082,109117.0
2021-09-10 12:50:00,107.18,107.21,107.12,107.13,114322.0,91.9082,91.9339,91.8567,91.8653,114322.0
2021-09-10 13:00:00,107.14,107.24,107.08,107.19,53738.0,91.8739,91.9596,91.8224,91.9168,53738.0
2021-09-10 13:10:00,107.19,107.27,107.15,107.27,21924.0,91.9168,91.9854,91.8825,91.9854,21924.0
2021-09-10 13:20:00,107.27,107.38,107.22,107.35,41181.0,91.9854,92.0797,91.9425,92.054,41181.0
2021-09-10 13:30:00,107.35,107.42,107.34,107.41,61872.0,92.054,92.114,92.0454,92.1054,61872.0
2021-09-10 13:40:00,107.41,107.45,107.36,107.39,89792.0,92.1054,92.1397,92.0625,92.0883,89792.0
2021-09-10 13:50:00,107.39,107.39,107.29,107.29,84244.0,92.0883,92.0883,92.0025,92.0025,84244.0
2021-09-10 14:00:00,107.29,107.39,107.28,107.36,45170.0,92.0025,92.0883,91.9939,92.0625,45170.0
2021-09-10 14:10:00,107.36,107.36,107.27,107.28,35102.0,92.0625,92.0625,91.9854,91.9939,35102.0
2021-09-10 14:20:00,107.28,107.36,107.26,107.34,26325.0,91.9939,92.0625,91.9768,92.0454,26325.0
2021-09-10 14:30:00,107.34,107.41,107.33,107.39,47459.0,92.0454,92.1054,92.0368,92.0883,47459.0
2021-09-10 14:40:00,107.4,107.48,107.39,107.43,65249.0,92.0968,92.1654,92.0883,92.1226,65249.0
2021-09-10 14:50:00,107.43,107.53,107.38,107.39,33595.0,92.1226,92.2083,92.0797,92.0883,33595.0
2021-09-10 15:00:00,107.37,107.42,107.32,107.35,90233.0,92.0711,92.114,92.0282,92.054,90233.0
2021-09-10 15:10:00,107.34,107.4,107.21,107.3,115443.0,92.0454,92.0968,91.9339,92.0111,115443.0
2021-09-10 15:20:00,107.3,107.3,107.1,107.15,60478.0,92.0111,92.0111,91.8396,91.8825,60478.0
2021-09-10 15:30:00,107.16,107.16,106.83,106.87,237648.0,91.891,91.891,91.6081,91.6424,237648.0
2021-09-10 15:40:00,106.87,106.95,106.65,106.66,171730.0,91.6424,91.711,91.4537,91.4623,171730.0
2021-09-10 15:50:00,106.65,106.66,106.38,106.43,357502.0,91.4537,91.4623,91.2222,91.2651,357502.0
2021-09-13 09:30:00,107.18,107.38,106.96,107.05,309570.0,91.9082,92.0797,91.7195,91.7967,309570.0
2021-09-13 09:40:00,107.07,107.48,106.91,107.47,156957.0,91.8139,92.1654,91.6767,92.1569,156957.0
2021-09-13 09:50:00,107.44,107.5,107.18,107.41,181190.0,92.1311,92.1826,91.9082,92.1054,181190.0
2021-09-13 10:00:00,107.4,107.49,107.13,107.31,159715.0,92.0968,92.174,91.8653,92.0197,159715.0
2021-09-13 10:10:00,107.3,107.56,107.24,107.32,149110.0,92.0111,92.234,91.9596,92.0282,149110.0
2021-09-13 10:20:00,107.33,107.7,107.31,107.66,83926.0,92.0368,92.3541,92.0197,92.3198,83926.0
2021-09-13 10:30:00,107.66,107.77,107.55,107.64,104850.0,92.3198,92.4141,92.2255,92.3026,104850.0
2021-09-13 10:40:00,107.65,107.82,107.44,107.74,79530.0,92.3112,92.457,92.1311,92.3884,79530.0
2021-09-13 10:50:00,107.75,107.97,107.73,107.92,84669.0,92.397,92.5856,92.3798,92.5428,84669.0
2021-09-13 11:00:00,107.95,108.01,107.85,107.85,82395.0,92.5685,92.6199,92.4827,92.4827,82395.0
2021-09-13 11:10:00,107.85,107.97,107.63,107.68,111093.0,92.4827,92.5856,92.2941,92.3369,111093.0
2021-09-13 11:20:00,107.66,107.84,107.61,107.82,42005.0,92.3198,92.4742,92.2769,92.457,42005.0
2021-09-13 11:30:00,107.82,107.93,107.73,107.93,52595.0,92.457,92.5513,92.3798,92.5513,52595.0
2021-09-13 11:40:00,107.92,107.94,107.73,107.85,38385.0,92.5428,92.5599,92.3798,92.4827,38385.0
2021-09-13 11:50:00,107.84,107.87,107.75,107.79,106278.0,92.4742,92.4999,92.397,92.4313,106278.0
2021-09-13 12:00:00,107.8,107.81,107.5,107.5,40896.0,92.4399,92.4484,92.1826,92.1826,40896.0
2021-09-13 12:10:00,107.49,107.61,107.4,107.43,37041.0,92.174,92.2769,92.0968,92.1226,37041.0
2021-09-13 12:20:00,107.44,107.51,107.33,107.43,33318.0,92.1311,92.1912,92.0368,92.1226,33318.0
2021-09-13 12:30:00,107.44,107.48,107.31,107.31,62324.0,92.1311,92.1654,92.0197,92.0197,62324.0
2021-09-13 12:40:00,107.32,107.38,107.28,107.36,27657.0,92.0282,92.0797,91.9939,92.0625,27657.0
2021-09-13 12:50:00,107.37,107.39,107.24,107.27,84156.0,92.0711,92.0883,91.9596,91.9854,84156.0
2021-09-13 13:00:00,107.28,107.32,107.18,107.2,93919.0,91.9939,92.0282,91.9082,91.9253,93919.0
2021-09-13 13:10:00,107.2,107.29,107.17,107.24,106913.0,91.9253,92.0025,91.8996,91.9596,106913.0
2021-09-13 13:20:00,107.24,107.27,107.11,107.14,68264.0,91.9596,91.9854,91.8482,91.8739,68264.0
2021-09-13 13:30:00,107.15,107.26,107.09,107.23,138552.0,91.8825,91.9768,91.831,91.9511,138552.0
2021-09-13 13:40:00,107.23,107.34,107.21,107.31,37179.0,91.9511,92.0454,91.9339,92.0197,37179.0
2021-09-13 13:50:00,107.31,107.32,107.23,107.29,38459.0,92.0197,92.0282,91.9511,92.0025,38459.0
2021-09-13 14:00:00,107.29,107.34,107.11,107.11,76552.0,92.0025,92.0454,91.8482,91.8482,76552.0
2021-09-13 14:10:00,107.11,107.11,106.96,107.07,60506.0,91.8482,91.8482,91.7195,91.8139,60506.0
2021-09-13 14:20:00,107.07,107.07,106.89,106.9,129401.0,91.8139,91.8139,91.6595,91.6681,129401.0
2021-09-13 14:30:00,106.92,106.95,106.82,106.83,90019.0,91.6852,91.711,91.5995,91.6081,90019.0
2021-09-13 14:40:00,106.83,107.16,106.83,107.16,54860.0,91.6081,91.891,91.6081,91.891,54860.0
2021-09-13 14:50:00,107.16,107.17,107.04,107.07,44882.0,91.891,91.8996,91.7881,91.8139,44882.0
2021-09-13 15:00:00,107.06,107.07,106.89,107.02,69317.0,91.8053,91.8139,91.6595,91.771,69317.0
2021-09-13 15:10:00,107.03,107.26,107.02,107.18,72855.0,91.7796,91.9768,91.771,91.9082,72855.0
2021-09-13 15:20:00,107.18,107.35,107.12,107.34,69262.0,91.9082,92.054,91.8567,92.0454,69262.0
2021-09-13 15:30:00,107.35,107.47,107.28,107.42,199549.0,92.054,92.1569,91.9939,92.114,199549.0
2021-09-13 15:40:00,107.41,107.41,107.09,107.11,203974.0,92.1054,92.1054,91.831,91.8482,203974.0
2021-09-13 15:50:00,107.13,107.28,107.06,107.14,497987.0,91.8653,91.9939,91.8053,91.8739,497987.0
2021-09-14 09:30:00,107.69,107.73,107.19,107.55,190697.0,92.3455,92.3798,91.9168,92.2255,190697.0
2021-09-14 09:40:00,107.57,107.71,107.41,107.41,83233.0,92.2426,92.3627,92.1054,92.1054,83233.0
2021-09-14 09:50:00,107.4,107.44,107.09,107.22,98145.0,92.0968,92.1311,91.831,91.9425,98145.0
2021-09-14 10:00:00,107.2,107.37,107.11,107.31,88775.0,91.9253,92.0711,91.8482,92.0197,88775.0
2021-09-14 10:10:00,107.28,107.37,107.08,107.22,65919.0,91.9939,92.0711,91.8224,91.9425,65919.0
2021-09-14 10:20:00,107.22,107.26,107.01,107.24,49758.0,91.9425,91.9768,91.7624,91.9596,49758.0
2021-09-14 10:30:00,107.23,107.36,107.11,107.11,47232.0,91.9511,92.0625,91.8482,91.8482,47232.0
2021-09-14 10:40:00,107.11,107.36,107.06,107.06,50237.0,91.8482,92.0625,91.8053,91.8053,50237.0
2021-09-14 10:50:00,107.06,107.19,107.01,107.1,63471.0,91.8053,91.9168,91.7624,91.8396,63471.0
2021-09-14 11:00:00,107.11,107.22,107.02,107.06,153101.0,91.8482,91.9425,91.771,91.8053,153101.0
2021-09-14 11:10:00,107.06,107.13,107.05,107.08,127470.0,91.8053,91.8653,91.7967,91.8224,127470.0
2021-09-14 11:20:00,107.09,107.2,107.06,107.14,39763.0,91.831,91.9253,91.8053,91.8739,39763.0
2021-09-14 11:30:00,107.15,107.2,107.06,107.15,75878.0,91.8825,91.9253,91.8053,91.8825,75878.0
2021-09-14 11:40:00,107.15,107.17,107.09,107.15,40201.0,91.8825,91.8996,91.831,91.8825,40201.0
2021-09-14 11:50:00,107.16,107.16,107.01,107.09,36172.0,91.891,91.891,91.7624,91.831,36172.0
2021-09-14 12:00:00,107.1,107.21,107.08,107.21,22621.0,91.8396,91.9339,91.8224,91.9339,22621.0
2021-09-14 12:10:00,107.21,107.21,107.1,107.11,27049.0,91.9339,91.9339,91.8396,91.8482,27049.0
2021-09-14 12:20:00,107.11,107.13,107.01,107.1,20220.0,91.8482,91.8653,91.7624,91.8396,20220.0
2021-09-14 12:30:00,107.1,107.13,107.03,107.07,46454.0,91.8396,91.8653,91.7796,91.8139,46454.0
2021-09-14 12:40:00,107.07,107.08,106.98,107.04,30818.0,91.8139,91.8224,91.7367,91.7881,30818.0
2021-09-14 12:50:00,107.03,107.04,106.94,107.04,48593.0,91.7796,91.7881,91.7024,91.7881,48593.0
2021-09-14 13:00:00,107.01,107.04,106.85,106.86,35345.0,91.7624,91.7881,91.6252,91.6338,35345.0
2021-09-14 13:10:00,106.87,107.0,106.83,106.97,36027.0,91.6424,91.7538,91.6081,91.7281,36027.0
2021-09-14 13:20:00,106.97,107.02,106.89,106.95,33724.0,91.7281,91.771,91.6595,91.711,33724.0
2021-09-14 13:30:00,106.95,106.95,106.79,106.88,45344.0,91.711,91.711,91.5738,91.6509,45344.0
2021-09-14 13:40:00,106.86,106.94,106.83,106.88,27424.0,91.6338,91.7024,91.6081,91.6509,27424.0
2021-09-14 13:50:00,106.89,106.96,106.86,106.89,83972.0,91.6595,91.7195,91.6338,91.6595,83972.0
2021-09-14 14:00:00,106.89,106.92,106.8,106.81,80435.0,91.6595,91.6852,91.5823,91.5909,80435.0
2021-09-14 14:10:00,106.8,106.8,106.64,106.64,51647.0,91.5823,91.5823,91.4451,91.4451,51647.0
2021-09-14 14:20:00,106.63,106.67,106.54,106.54,60413.0,91.4366,91.4709,91.3594,91.3594,60413.0
2021-09-14 14:30:00,106.54,106.54,106.36,106.37,63765.0,91.3594,91.3594,91.205,91.2136,63765.0
2021-09-14 14:40:00,106.37,106.46,106.32,106.35,192706.0,91.2136,91.2908,91.1707,91.1965,192706.0
2021-09-14 14:50:00,106.35,106.53,106.31,106.52,85307.0,91.1965,91.3508,91.1622,91.3422,85307.0
2021-09-14 15:00:00,106.51,106.55,106.47,106.48,57605.0,91.3337,91.368,91.2994,91.3079,57605.0
2021-09-14 15:10:00,106.48,106.56,106.39,106.52,43115.0,91.3079,91.3765,91.2308,91.3422,43115.0
2021-09-14 15:20:00,106.52,106.66,106.5,106.64,79491.0,91.3422,91.4623,91.3251,91.4451,79491.0
2021-09-14 15:30:00,106.64,106.83,106.58,106.82,221509.0,91.4451,91.6081,91.3937,91.5995,221509.0
2021-09-14 15:40:00,106.81,106.91,106.71,106.75,133374.0,91.5909,91.6767,91.5052,91.5395,133374.0
2021-09-14 15:50:00,106.76,106.91,106.68,106.91,178455.0,91.548,91.6767,91.4794,91.6767,178455.0
2021-09-15 09:30:00,106.92,107.06,106.54,106.54,181145.0,91.6852,91.8053,91.3594,91.3594,181145.0
2021-09-15 09:40:00,106.54,107.11,106.49,107.11,192262.0,91.3594,91.8482,91.3165,91.8482,192262.0
2021-09-15 09:50:00,107.11,107.11,106.83,106.85,74316.0,91.8482,91.8482,91.6081,91.6252,74316.0
2021-09-15 10:00:00,106.85,106.9,106.65,106.77,87597.0,91.6252,91.6681,91.4537,91.5566,87597.0
2021-09-15 10:10:00,106.75,107.06,106.7,107.06,65262.0,91.5395,91.8053,91.4966,91.8053,65262.0
2021-09-15 10:20:00,107.03,107.03,106.72,106.8,43901.0,91.7796,91.7796,91.5137,91.5823,43901.0
2021-09-15 10:30:00,106.8,107.03,106.8,106.88,52440.0,91.5823,91.7796,91.5823,91.6509,52440.0
2021-09-15 10:40:00,106.87,106.9,106.7,106.77,69163.0,91.6424,91.6681,91.4966,91.5566,69163.0
2021-09-15 10:50:00,106.78,106.96,106.76,106.95,72811.0,91.5652,91.7195,91.548,91.711,72811.0
2021-09-15 11:00:00,106.94,107.05,106.84,106.92,82312.0,91.7024,91.7967,91.6166,91.6852,82312.0
2021-09-15 11:10:00,106.9,107.02,106.88,106.96,30563.0,91.6681,91.771,91.6509,91.7195,30563.0
2021-09-15 11:20:00,106.96,107.24,106.96,107.16,30671.0,91.7195,91.9596,91.7195,91.891,30671.0
2021-09-15 11:30:00,107.16,107.22,107.07,107.2,95141.0,91.891,91.9425,91.8139,91.9253,95141.0
2021-09-15 11:40:00,107.19,107.21,107.13,107.17,30352.0,91.9168,91.9339,91.8653,91.8996,30352.0
2021-09-15 11:50:00,107.18,107.28,107.13,107.2,76799.0,91.9082,91.9939,91.8653,91.9253,76799.0
2021-09-15 12:00:00,107.18,107.22,107.12,107.15,21207.0,91.9082,91.9425,91.8567,91.8825,21207.0
2021-09-15 12:10:00,107.16,107.22,107.11,107.21,21595.0,91.891,91.9425,91.8482,91.9339,21595.0
2021-09-15 12:20:00,107.21,107.36,107.2,107.27,81894.0,91.9339,92.0625,91.9253,91.9854,81894.0
2021-09-15 12:30:00,107.28,107.46,107.28,107.43,31968.0,91.9939,92.1483,91.9939,92.1226,31968.0
2021-09-15 12:40:00,107.44,107.66,107.44,107.5,73202.0,92.1311,92.3198,92.1311,92.1826,73202.0
2021-09-15 12:50:00,107.5,107.54,107.42,107.48,44364.0,92.1826,92.2169,92.114,92.1654,44364.0
2021-09-15 13:00:00,107.47,107.61,107.47,107.49,27374.0,92.1569,92.2769,92.1569,92.174,27374.0
2021-09-15 13:10:00,107.49,107.62,107.49,107.61,20760.0,92.174,92.2855,92.174,92.2769,20760.0
2021-09-15 13:20:00,107.61,107.71,107.61,107.64,26365.0,92.2769,92.3627,92.2769,92.3026,26365.0
2021-09-15 13:30:00,107.65,107.74,107.54,107.55,36115.0,92.3112,92.3884,92.2169,92.2255,36115.0
2021-09-15 13:40:00,107.55,107.61,107.49,107.52,17760.0,92.2255,92.2769,92.174,92.1997,17760.0
2021-09-15 13:50:00,107.54,107.55,107.37,107.38,27130.0,92.2169,92.2255,92.0711,92.0797,27130.0
2021-09-15 14:00:00,107.37,107.45,107.3,107.31,46205.0,92.0711,92.1397,92.0111,92.0197,46205.0
2021-09-15 14:10:00,107.3,107.31,107.17,107.17,22672.0,92.0111,92.0197,91.8996,91.8996,22672.0
2021-09-15 14:20:00,107.18,107.35,107.18,107.31,71960.0,91.9082,92.054,91.9082,92.0197,71960.0
2021-09-15 14:30:00,107.33,107.39,107.29,107.29,47467.0,92.0368,92.0883,92.0025,92.0025,47467.0
2021-09-15 14:40:00,107.29,107.35,107.24,107.35,34838.0,92.0025,92.054,91.9596,92.054,34838.0
2021-09-15 14:50:00,107.34,107.35,107.21,107.23,32958.0,92.0454,92.054,91.9339,91.9511,32958.0
2021-09-15 15:00:00,107.23,107.31,107.19,107.26,29974.0,91.9511,92.0197,91.9168,91.9768,29974.0
2021-09-15 15:10:00,107.26,107.33,107.2,107.32,24526.0,91.9768,92.0368,91.9253,92.0282,24526.0
2021-09-15 15:20:00,107.32,107.41,107.22,107.37,58457.0,92.0282,92.1054,91.9425,92.0711,58457.0
2021-09-15 15:30:00,107.37,107.53,107.24,107.32,93085.0,92.0711,92.2083,91.9596,92.0282,93085.0
2021-09-15 15:40:00,107.31,107.41,107.23,107.28,78459.0,92.0197,92.1054,91.9511,91.9939,78459.0
2021-09-15 15:50:00,107.27,107.28,107.11,107.25,458607.0,91.9854,91.9939,91.8482,91.9682,458607.0
2021-09-16 09:30:00,107.18,107.63,106.92,107.59,145271.0,91.9082,92.2941,91.6852,92.2598,145271.0
2021-09-16 09:40:00,107.59,107.64,107.36,107.38,76637.0,92.2598,92.3026,92.0625,92.0797,76637.0
2021-09-16 09:50:00,107.36,107.41,107.05,107.15,94517.0,92.0625,92.1054,91.7967,91.8825,94517.0
2021-09-16 10:00:00,107.12,107.12,106.81,107.03,87799.0,91.8567,91.8567,91.5909,91.7796,87799.0
2021-09-16 10:10:00,107.02,107.02,106.64,106.66,39599.0,91.771,91.771,91.4451,91.4623,39599.0
2021-09-16 10:20:00,106.68,106.82,106.56,106.8,48287.0,91.4794,91.5995,91.3765,91.5823,48287.0
2021-09-16 10:30:00,106.79,107.2,106.79,107.09,58570.0,91.5738,91.9253,91.5738,91.831,58570.0
2021-09-16 10:40:00,107.08,107.08,106.77,106.81,29124.0,91.8224,91.8224,91.5566,91.5909,29124.0
2021-09-16 10:50:00,106.8,106.89,106.7,106.86,55174.0,91.5823,91.6595,91.4966,91.6338,55174.0
2021-09-16 11:00:00,106.87,107.04,106.82,107.02,48266.0,91.6424,91.7881,91.5995,91.771,48266.0
2021-09-16 11:10:00,107.0,107.02,106.81,106.92,44118.0,91.7538,91.771,91.5909,91.6852,44118.0
2021-09-16 11:20:00,106.91,107.24,106.91,107.15,36169.0,91.6767,91.9596,91.6767,91.8825,36169.0
2021-09-16 11:30:00,107.14,107.19,107.01,107.11,81342.0,91.8739,91.9168,91.7624,91.8482,81342.0
2021-09-16 11:40:00,107.12,107.18,107.07,107.16,27023.0,91.8567,91.9082,91.8139,91.891,27023.0
2021-09-16 11:50:00,107.14,107.19,107.06,107.16,34903.0,91.8739,91.9168,91.8053,91.891,34903.0
2021-09-16 12:00:00,107.16,107.26,107.08,107.26,17420.0,91.891,91.9768,91.8224,91.9768,17420.0
2021-09-16 12:10:00,107.24,107.38,107.18,107.36,18949.0,91.9596,92.0797,91.9082,92.0625,18949.0
2021-09-16 12:20:00,107.36,107.41,107.3,107.39,27318.0,92.0625,92.1054,92.0111,92.0883,27318.0
2021-09-16 12:30:00,107.4,107.5,107.4,107.45,22454.0,92.0968,92.1826,92.0968,92.1397,22454.0
2021-09-16 12:40:00,107.45,107.53,107.41,107.44,27643.0,92.1397,92.2083,92.1054,92.1311,27643.0
2021-09-16 12:50:00,107.44,107.48,107.38,107.46,40037.0,92.1311,92.1654,92.0797,92.1483,40037.0
2021-09-16 13:00:00,107.44,107.44,107.33,107.39,15501.0,92.1311,92.1311,92.0368,92.0883,15501.0
2021-09-16 13:10:00,107.36,107.37,107.29,107.33,17751.0,92.0625,92.0711,92.0025,92.0368,17751.0
2021-09-16 13:20:00,107.34,107.35,107.22,107.32,23939.0,92.0454,92.054,91.9425,92.0282,23939.0
2021-09-16 13:30:00,107.33,107.33,107.2,107.25,29562.0,92.0368,92.0368,91.9253,91.9682,29562.0
2021-09-16 13:40:00,107.25,107.31,107.16,107.3,34275.0,91.9682,92.0197,91.891,92.0111,34275.0
2021-09-16 13:50:00,107.31,107.5,107.3,107.5,39540.0,92.0197,92.1826,92.0111,92.1826,39540.0
2021-09-16 14:00:00,107.51,107.71,107.47,107.7,48871.0,92.1912,92.3627,92.1569,92.3541,48871.0
2021-09-16 14:10:00,107.71,107.79,107.66,107.67,52643.0,92.3627,92.4313,92.3198,92.3284,52643.0
2021-09-16 14:20:00,107.67,107.73,107.64,107.71,29785.0,92.3284,92.3798,92.3026,92.3627,29785.0
2021-09-16 14:30:00,107.73,107.74,107.67,107.71,26128.0,92.3798,92.3884,92.3284,92.3627,26128.0
2021-09-16 14:40:00,107.71,107.72,107.59,107.6,46390.0,92.3627,92.3712,92.2598,92.2683,46390.0
2021-09-16 14:50:00,107.61,107.8,107.58,107.78,61154.0,92.2769,92.4399,92.2512,92.4227,61154.0
2021-09-16 15:00:00,107.8,107.86,107.74,107.82,74334.0,92.4399,92.4913,92.3884,92.457,74334.0
2021-09-16 15:10:00,107.83,107.87,107.62,107.67,179891.0,92.4656,92.4999,92.2855,92.3284,179891.0
2021-09-16 15:20:00,107.68,107.72,107.56,107.57,74808.0,92.3369,92.3712,92.234,92.2426,74808.0
2021-09-16 15:30:00,107.58,107.77,107.52,107.55,104267.0,92.2512,92.4141,92.1997,92.2255,104267.0
2021-09-16 15:40:00,107.56,107.58,107.36,107.37,125346.0,92.234,92.2512,92.0625,92.0711,125346.0
2021-09-16 15:50:00,107.37,107.44,107.31,107.38,299362.0,92.0711,92.1311,92.0197,92.0797,299362.0
2021-09-17 09:30:00,107.13,107.66,106.97,107.55,305193.0,91.8653,92.3198,91.7281,92.2255,305193.0
2021-09-17 09:40:00,107.54,107.54,107.18,107.2,148287.0,92.2169,92.2169,91.9082,91.9253,148287.0
2021-09-17 09:50:00,107.2,107.21,106.74,106.76,92844.0,91.9253,91.9339,91.5309,91.548,92844.0
2021-09-17 10:00:00,106.75,107.1,106.73,107.1,60952.0,91.5395,91.8396,91.5223,91.8396,60952.0
2021-09-17 10:10:00,107.09,107.11,106.86,107.1,93187.0,91.831,91.8482,91.6338,91.8396,93187.0
2021-09-17 10:20:00,107.11,107.12,106.91,107.01,48101.0,91.8482,91.8567,91.6767,91.7624,48101.0
2021-09-17 10:30:00,107.01,107.01,106.7,106.81,81216.0,91.7624,91.7624,91.4966,91.5909,81216.0
2021-09-17 10:40:00,106.79,106.86,106.7,106.8,90340.0,91.5738,91.6338,91.4966,91.5823,90340.0
2021-09-17 10:50:00,106.81,106.96,106.74,106.96,48478.0,91.5909,91.7195,91.5309,91.7195,48478.0
2021-09-17 11:00:00,106.93,107.15,106.9,107.14,30518.0,91.6938,91.8825,91.6681,91.8739,30518.0
2021-09-17 11:10:00,107.13,107.23,106.94,107.08,73542.0,91.8653,91.9511,91.7024,91.8224,73542.0
2021-09-17 11:20:00,107.08,107.13,106.91,106.92,66125.0,91.8224,91.8653,91.6767,91.6852,66125.0
2021-09-17 11:30:00,106.92,106.96,106.71,106.83,119997.0,91.6852,91.7195,91.5052,91.6081,119997.0
2021-09-17 11:40:00,106.85,106.89,106.74,106.87,30645.0,91.6252,91.6595,91.5309,91.6424,30645.0
2021-09-17 11:50:00,106.88,106.95,106.75,106.94,36044.0,91.6509,91.711,91.5395,91.7024,36044.0
2021-09-17 12:00:00,106.93,106.97,106.81,106.92,62184.0,91.6938,91.7281,91.5909,91.6852,62184.0
2021-09-17 12:10:00,106.92,106.97,106.81,106.95,48331.0,91.6852,91.7281,91.5909,91.711,48331.0
2021-09-17 12:20:00,106.95,107.04,106.81,106.82,36194.0,91.711,91.7881,91.5909,91.5995,36194.0
2021-09-17 12:30:00,106.8,106.94,106.78,106.94,28416.0,91.5823,91.7024,91.5652,91.7024,28416.0
2021-09-17 12:40:00,106.95,107.04,106.93,106.98,27647.0,91.711,91.7881,91.6938,91.7367,27647.0
2021-09-17 12:50:00,106.98,107.07,106.9,107.04,49359.0,91.7367,91.8139,91.6681,91.7881,49359.0
2021-09-17 13:00:00,107.05,107.06,106.93,107.05,46404.0,91.7967,91.8053,91.6938,91.7967,46404.0
2021-09-17 13:10:00,107.05,107.07,106.94,106.95,30076.0,91.7967,91.8139,91.7024,91.711,30076.0
2021-09-17 13:20:00,106.95,107.03,106.92,107.02,40019.0,91.711,91.7796,91.6852,91.771,40019.0
2021-09-17 13:30:00,107.01,107.09,106.97,107.08,48711.0,91.7624,91.831,91.7281,91.8224,48711.0
2021-09-17 13:40:00,107.08,107.08,106.9,106.9,42439.0,91.8224,91.8224,91.6681,91.6681,42439.0
2021-09-17 13:50:00,106.9,106.93,106.78,106.92,67118.0,91.6681,91.6938,91.5652,91.6852,67118.0
2021-09-17 14:00:00,106.92,106.96,106.85,106.96,42297.0,91.6852,91.7195,91.6252,91.7195,42297.0
2021-09-17 14:10:00,106.97,106.99,106.88,106.89,61490.0,91.7281,91.7453,91.6509,91.6595,61490.0
2021-09-17 14:20:00,106.89,107.04,106.82,106.84,50664.0,91.6595,91.7881,91.5995,91.6166,50664.0
2021-09-17 14:30:00,106.83,106.84,106.74,106.81,50187.0,91.6081,91.6166,91.5309,91.5909,50187.0
2021-09-17 14:40:00,106.81,106.9,106.76,106.77,96766.0,91.5909,91.6681,91.548,91.5566,96766.0
2021-09-17 14:50:00,106.77,106.81,106.7,106.74,92937.0,91.5566,91.5909,91.4966,91.5309,92937.0
2021-09-17 15:00:00,106.74,106.89,106.74,106.75,76039.0,91.5309,91.6595,91.5309,91.5395,76039.0
2021-09-17 15:10:00,106.74,106.77,106.58,106.63,110560.0,91.5309,91.5566,91.3937,91.4366,110560.0
2021-09-17 15:20:00,106.63,106.81,106.62,106.65,124263.0,91.4366,91.5909,91.428,91.4537,124263.0
2021-09-17 15:30:00,106.66,106.68,106.5,106.5,363460.0,91.4623,91.4794,91.3251,91.3251,363460.0
2021-09-17 15:40:00,106.5,106.55,106.18,106.25,524659.0,91.3251,91.368,91.0507,91.1107,524659.0
2021-09-17 15:50:00,106.26,106.47,106.23,106.32,1242374.0,91.1193,91.2994,91.0936,91.1707,1242374.0
2021-09-20 09:30:00,105.25,105.88,105.06,105.24,366519.0,90.2532,90.7934,90.0903,90.2446,366519.0
2021-09-20 09:40:00,105.23,105.39,105.03,105.05,321468.0,90.236,90.3732,90.0645,90.0817,321468.0
2021-09-20 09:50:00,105.05,105.32,104.81,105.29,238954.0,90.0817,90.3132,89.8759,90.2875,238954.0
2021-09-20 10:00:00,105.28,105.58,105.03,105.34,187551.0,90.2789,90.5362,90.0645,90.3304,187551.0
2021-09-20 10:10:00,105.28,105.56,105.28,105.44,94702.0,90.2789,90.519,90.2789,90.4161,94702.0
2021-09-20 10:20:00,105.45,105.79,105.45,105.78,125240.0,90.4247,90.7163,90.4247,90.7077,125240.0
2021-09-20 10:30:00,105.78,106.04,105.68,105.99,85779.0,90.7077,90.9306,90.6219,90.8878,85779.0
2021-09-20 10:40:00,105.99,106.16,105.9,106.08,89342.0,90.8878,91.0335,90.8106,90.9649,89342.0
2021-09-20 10:50:00,106.07,106.07,105.79,105.88,76185.0,90.9564,90.9564,90.7163,90.7934,76185.0
2021-09-20 11:00:00,105.84,106.3,105.82,106.15,84419.0,90.7591,91.1536,90.742,91.025,84419.0
2021-09-20 11:10:00,106.12,106.31,106.11,106.26,81597.0,90.9992,91.1622,90.9907,91.1193,81597.0
2021-09-20 11:20:00,106.25,106.36,106.04,106.21,86769.0,91.1107,91.205,90.9306,91.0764,86769.0
2021-09-20 11:30:00,106.2,106.21,105.74,105.78,142144.0,91.0678,91.0764,90.6734,90.7077,142144.0
2021-09-20 11:40:00,105.78,105.79,105.63,105.69,100590.0,90.7077,90.7163,90.579,90.6305,100590.0
2021-09-20 11:50:00,105.7,105.73,105.58,105.72,77945.0,90.6391,90.6648,90.5362,90.6562,77945.0
2021-09-20 12:00:00,105.71,105.73,105.43,105.45,36200.0,90.6476,90.6648,90.4075,90.4247,36200.0
2021-09-20 12:10:00,105.45,105.53,105.4,105.41,92846.0,90.4247,90.4933,90.3818,90.3904,92846.0
2021-09-20 12:20:00,105.41,105.63,105.41,105.58,67027.0,90.3904,90.579,90.3904,90.5362,67027.0
2021-09-20 12:30:00,105.56,105.63,105.5,105.63,71973.0,90.519,90.579,90.4676,90.579,71973.0
2021-09-20 12:40:00,105.62,105.64,105.5,105.51,37755.0,90.5705,90.5876,90.4676,90.4761,37755.0
2021-09-20 12:50:00,105.51,105.55,105.33,105.36,55227.0,90.4761,90.5104,90.3218,90.3475,55227.0
2021-09-20 13:00:00,105.36,105.38,105.13,105.16,73499.0,90.3475,90.3647,90.1503,90.176,73499.0
2021-09-20 13:10:00,105.13,105.14,104.98,105.06,169197.0,90.1503,90.1589,90.0217,90.0903,169197.0
2021-09-20 13:20:00,105.07,105.3,105.04,105.29,43705.0,90.0988,90.2961,90.0731,90.2875,43705.0
2021-09-20 13:30:00,105.28,105.57,105.22,105.57,54513.0,90.2789,90.5276,90.2275,90.5276,54513.0
2021-09-20 13:40:00,105.56,105.65,105.53,105.6,58018.0,90.519,90.5962,90.4933,90.5533,58018.0
2021-09-20 13:50:00,105.59,105.71,105.59,105.62,55686.0,90.5447,90.6476,90.5447,90.5705,55686.0
2021-09-20 14:00:00,105.64,105.7,105.35,105.35,123304.0,90.5876,90.6391,90.3389,90.3389,123304.0
2021-09-20 14:10:00,105.37,105.38,105.22,105.29,49648.0,90.3561,90.3647,90.2275,90.2875,49648.0
2021-09-20 14:20:00,105.26,105.32,105.12,105.16,66017.0,90.2618,90.3132,90.1417,90.176,66017.0
2021-09-20 14:30:00,105.16,105.19,104.91,104.96,75285.0,90.176,90.2017,89.9616,90.0045,75285.0
2021-09-20 14:40:00,104.97,105.09,104.84,104.84,69805.0,90.0131,90.116,89.9016,89.9016,69805.0
2021-09-20 14:50:00,104.85,104.98,104.76,104.84,97004.0,89.9102,90.0217,89.833,89.9016,97004.0
2021-09-20 15:00:00,104.82,104.98,104.64,104.69,148113.0,89.8845,90.0217,89.7301,89.773,148113.0
2021-09-20 15:10:00,104.68,104.74,104.49,104.64,161072.0,89.7644,89.8159,89.6015,89.7301,161072.0
2021-09-20 15:20:00,104.64,105.09,104.63,105.08,88312.0,89.7301,90.116,89.7215,90.1074,88312.0
2021-09-20 15:30:00,105.08,105.5,105.03,105.39,117006.0,90.1074,90.4676,90.0645,90.3732,117006.0
2021-09-20 15:40:00,105.39,105.84,105.38,105.75,162921.0,90.3732,90.7591,90.3647,90.6819,162921.0
2021-09-20 15:50:00,105.75,105.93,105.72,105.76,531275.0,90.6819,90.8363,90.6562,90.6905,531275.0
2021-09-21 09:30:00,106.29,106.7,106.14,106.61,191739.0,91.145,91.4966,91.0164,91.4194,191739.0
2021-09-21 09:40:00,106.6,106.92,106.49,106.87,164204.0,91.4108,91.6852,91.3165,91.6424,164204.0
2021-09-21 09:50:00,106.87,107.03,106.5,106.57,113895.0,91.6424,91.7796,91.3251,91.3851,113895.0
2021-09-21 10:00:00,106.57,106.68,106.24,106.25,94863.0,91.3851,91.4794,91.1021,91.1107,94863.0
2021-09-21 10:10:00,106.24,106.56,106.23,106.56,100064.0,91.1021,91.3765,91.0936,91.3765,100064.0
2021-09-21 10:20:00,106.56,106.59,106.35,106.57,77862.0,91.3765,91.4023,91.1965,91.3851,77862.0
2021-09-21 10:30:00,106.57,106.57,106.27,106.43,61460.0,91.3851,91.3851,91.1279,91.2651,61460.0
2021-09-21 10:40:00,106.44,106.57,106.3,106.34,53166.0,91.2736,91.3851,91.1536,91.1879,53166.0
2021-09-21 10:50:00,106.33,106.47,106.15,106.43,72244.0,91.1793,91.2994,91.025,91.2651,72244.0
2021-09-21 11:00:00,106.45,106.45,106.21,106.4,58976.0,91.2822,91.2822,91.0764,91.2393,58976.0
2021-09-21 11:10:00,106.41,106.59,106.36,106.45,55170.0,91.2479,91.4023,91.205,91.2822,55170.0
2021-09-21 11:20:00,106.45,106.56,106.38,106.46,47473.0,91.2822,91.3765,91.2222,91.2908,47473.0
2021-09-21 11:30:00,106.46,106.69,106.42,106.65,78682.0,91.2908,91.488,91.2565,91.4537,78682.0
2021-09-21 11:40:00,106.67,106.82,106.63,106.82,60163.0,91.4709,91.5995,91.4366,91.5995,60163.0
2021-09-21 11:50:00,106.81,106.83,106.73,106.8,26864.0,91.5909,91.6081,91.5223,91.5823,26864.0
2021-09-21 12:00:00,106.81,106.94,106.77,106.92,120777.0,91.5909,91.7024,91.5566,91.6852,120777.0
2021-09-21 12:10:00,106.91,107.06,106.91,106.92,62800.0,91.6767,91.8053,91.6767,91.6852,62800.0
2021-09-21 12:20:00,106.92,107.0,106.8,106.8,34198.0,91.6852,91.7538,91.5823,91.5823,34198.0
2021-09-21 12:30:00,106.81,106.84,106.67,106.7,35660.0,91.5909,91.6166,91.4709,91.4966,35660.0
2021-09-21 12:40:00,106.68,106.68,106.54,106.6,26005.0,91.4794,91.4794,91.3594,91.4108,26005.0
2021-09-21 12:50:00,106.59,106.59,106.38,106.45,55245.0,91.4023,91.4023,91.2222,91.2822,55245.0
2021-09-21 13:00:00,106.46,106.52,106.34,106.45,62848.0,91.2908,91.3422,91.1879,91.2822,62848.0
2021-09-21 13:10:00,106.44,106.52,106.39,106.45,42076.0,91.2736,91.3422,91.2308,91.2822,42076.0
2021-09-21 13:20:00,106.45,106.45,106.24,106.31,47820.0,91.2822,91.2822,91.1021,91.1622,47820.0
2021-09-21 13:30:00,106.3,106.37,106.27,106.31,33220.0,91.1536,91.2136,91.1279,91.1622,33220.0
2021-09-21 13:40:00,106.29,106.32,106.23,106.28,53970.0,91.145,91.1707,91.0936,91.1364,53970.0
2021-09-21 13:50:00,106.28,106.3,106.08,106.16,43546.0,91.1364,91.1536,90.9649,91.0335,43546.0
2021-09-21 14:00:00,106.17,106.25,106.15,106.24,96994.0,91.0421,91.1107,91.025,91.1021,96994.0
2021-09-21 14:10:00,106.24,106.28,106.16,106.2,144144.0,91.1021,91.1364,91.0335,91.0678,144144.0
2021-09-21 14:20:00,106.2,106.21,106.06,106.09,60775.0,91.0678,91.0764,90.9478,90.9735,60775.0
2021-09-21 14:30:00,106.09,106.23,106.08,106.12,48489.0,90.9735,91.0936,90.9649,90.9992,48489.0
2021-09-21 14:40:00,106.12,106.25,106.11,106.23,69044.0,90.9992,91.1107,90.9907,91.0936,69044.0
2021-09-21 14:50:00,106.24,106.51,106.24,106.43,63438.0,91.1021,91.3337,91.1021,91.2651,63438.0
2021-09-21 15:00:00,106.44,106.63,106.43,106.55,86702.0,91.2736,91.4366,91.2651,91.368,86702.0
2021-09-21 15:10:00,106.55,106.71,106.5,106.5,141593.0,91.368,91.5052,91.3251,91.3251,141593.0
2021-09-21 15:20:00,106.51,106.71,106.51,106.6,65212.0,91.3337,91.5052,91.3337,91.4108,65212.0
2021-09-21 15:30:00,106.58,106.67,106.36,106.39,93186.0,91.3937,91.4709,91.205,91.2308,93186.0
2021-09-21 15:40:00,106.38,106.52,106.09,106.11,203750.0,91.2222,91.3422,90.9735,90.9907,203750.0
2021-09-21 15:50:00,106.12,106.25,105.77,105.77,337321.0,90.9992,91.1107,90.6991,90.6991,337321.0
2021-09-22 09:30:00,106.57,106.69,106.23,106.5,172026.0,91.3851,91.488,91.0936,91.3251,172026.0
2021-09-22 09:40:00,106.47,106.55,106.26,106.32,89358.0,91.2994,91.368,91.1193,91.1707,89358.0
2021-09-22 09:50:00,106.31,106.46,106.09,106.44,58003.0,91.1622,91.2908,90.9735,91.2736,58003.0
2021-09-22 10:00:00,106.47,106.69,106.42,106.64,83244.0,91.2994,91.488,91.2565,91.4451,83244.0
2021-09-22 10:10:00,106.65,106.7,106.43,106.64,155843.0,91.4537,91.4966,91.2651,91.4451,155843.0
2021-09-22 10:20:00,106.63,106.85,106.62,106.84,55719.0,91.4366,91.6252,91.428,91.6166,55719.0
2021-09-22 10:30:00,106.9,107.02,106.85,106.88,54755.0,91.6681,91.771,91.6252,91.6509,54755.0
2021-09-22 10:40:00,106.88,106.88,106.7,106.76,58630.0,91.6509,91.6509,91.4966,91.548,58630.0
2021-09-22 10:50:00,106.75,106.88,106.66,106.88,67183.0,91.5395,91.6509,91.4623,91.6509,67183.0
2021-09-22 11:00:00,106.88,106.97,106.85,106.94,30800.0,91.6509,91.7281,91.6252,91.7024,30800.0
2021-09-22 11:10:00,106.95,107.08,106.89,107.07,25443.0,91.711,91.8224,91.6595,91.8139,25443.0
2021-09-22 11:20:00,107.08,107.08,106.97,107.04,42707.0,91.8224,91.8224,91.7281,91.7881,42707.0
2021-09-22 11:30:00,107.03,107.11,106.83,106.85,62521.0,91.7796,91.8482,91.6081,91.6252,62521.0
2021-09-22 11:40:00,106.83,106.99,106.78,106.95,32316.0,91.6081,91.7453,91.5652,91.711,32316.0
2021-09-22 11:50:00,106.94,107.08,106.85,107.01,99485.0,91.7024,91.8224,91.6252,91.7624,99485.0
2021-09-22 12:00:00,107.01,107.1,106.97,107.0,50213.0,91.7624,91.8396,91.7281,91.7538,50213.0
2021-09-22 12:10:00,106.99,107.06,106.85,106.86,57507.0,91.7453,91.8053,91.6252,91.6338,57507.0
2021-09-22 12:20:00,106.86,106.91,106.82,106.86,25462.0,91.6338,91.6767,91.5995,91.6338,25462.0
2021-09-22 12:30:00,106.86,107.01,106.86,106.9,30008.0,91.6338,91.7624,91.6338,91.6681,30008.0
2021-09-22 12:40:00,106.89,106.91,106.81,106.9,24022.0,91.6595,91.6767,91.5909,91.6681,24022.0
2021-09-22 12:50:00,106.91,106.92,106.82,106.92,19549.0,91.6767,91.6852,91.5995,91.6852,19549.0
2021-09-22 13:00:00,106.91,106.91,106.83,106.84,17292.0,91.6767,91.6767,91.6081,91.6166,17292.0
2021-09-22 13:10:00,106.84,106.9,106.8,106.84,28376.0,91.6166,91.6681,91.5823,91.6166,28376.0
2021-09-22 13:20:00,106.85,106.99,106.82,106.99,46034.0,91.6252,91.7453,91.5995,91.7453,46034.0
2021-09-22 13:30:00,106.97,107.06,106.97,107.05,138500.0,91.7281,91.8053,91.7281,91.7967,138500.0
2021-09-22 13:40:00,107.05,107.2,107.01,107.05,41008.0,91.7967,91.9253,91.7624,91.7967,41008.0
2021-09-22 13:50:00,107.05,107.12,106.99,107.12,63376.0,91.7967,91.8567,91.7453,91.8567,63376.0
2021-09-22 14:00:00,107.1,107.29,106.89,107.17,118033.0,91.8396,92.0025,91.6595,91.8996,118033.0
2021-09-22 14:10:00,107.18,107.48,107.17,107.32,89128.0,91.9082,92.1654,91.8996,92.0282,89128.0
2021-09-22 14:20:00,107.33,107.41,107.19,107.39,58355.0,92.0368,92.1054,91.9168,92.0883,58355.0
2021-09-22 14:30:00,107.39,107.43,107.14,107.21,66988.0,92.0883,92.1226,91.8739,91.9339,66988.0
2021-09-22 14:40:00,107.2,107.21,106.89,106.92,114279.0,91.9253,91.9339,91.6595,91.6852,114279.0
2021-09-22 14:50:00,106.9,107.07,106.76,106.96,109727.0,91.6681,91.8139,91.548,91.7195,109727.0
2021-09-22 15:00:00,106.95,106.95,106.8,106.95,82212.0,91.711,91.711,91.5823,91.711,82212.0
2021-09-22 15:10:00,106.95,107.21,106.89,107.21,97581.0,91.711,91.9339,91.6595,91.9339,97581.0
2021-09-22 15:20:00,107.2,107.21,107.02,107.09,152744.0,91.9253,91.9339,91.771,91.831,152744.0
2021-09-22 15:30:00,107.08,107.13,106.85,107.13,83144.0,91.8224,91.8653,91.6252,91.8653,83144.0
2021-09-22 15:40:00,107.13,107.14,106.77,106.78,137604.0,91.8653,91.8739,91.5566,91.5652,137604.0
2021-09-22 15:50:00,106.78,106.95,106.76,106.85,323540.0,91.5652,91.711,91.548,91.6252,323540.0
2021-09-23 09:30:00,107.21,107.46,106.88,107.42,203648.0,91.9339,92.1483,91.6509,92.114,203648.0
2021-09-23 09:40:00,107.42,107.47,107.25,107.32,101473.0,92.114,92.1569,91.9682,92.0282,101473.0
2021-09-23 09:50:00,107.34,107.42,107.24,107.25,113226.0,92.0454,92.114,91.9596,91.9682,113226.0
2021-09-23 10:00:00,107.26,107.51,107.23,107.33,155616.0,91.9768,92.1912,91.9511,92.0368,155616.0
2021-09-23 10:10:00,107.33,107.5,107.25,107.37,73864.0,92.0368,92.1826,91.9682,92.0711,73864.0
2021-09-23 10:20:00,107.38,107.41,107.2,107.2,36392.0,92.0797,92.1054,91.9253,91.9253,36392.0
2021-09-23 10:30:00,107.2,107.21,106.92,106.97,64338.0,91.9253,91.9339,91.6852,91.7281,64338.0
2021-09-23 10:40:00,106.98,106.98,106.74,106.89,53451.0,91.7367,91.7367,91.5309,91.6595,53451.0
2021-09-23 10:50:00,106.9,106.99,106.77,106.83,120718.0,91.6681,91.7453,91.5566,91.6081,120718.0
2021-09-23 11:00:00,106.82,106.93,106.8,106.89,59628.0,91.5995,91.6938,91.5823,91.6595,59628.0
2021-09-23 11:10:00,106.89,106.95,106.76,106.81,32614.0,91.6595,91.711,91.548,91.5909,32614.0
2021-09-23 11:20:00,106.8,106.85,106.63,106.7,38100.0,91.5823,91.6252,91.4366,91.4966,38100.0
2021-09-23 11:30:00,106.72,106.75,106.52,106.57,47695.0,91.5137,91.5395,91.3422,91.3851,47695.0
2021-09-23 11:40:00,106.56,106.68,106.55,106.67,85606.0,91.3765,91.4794,91.368,91.4709,85606.0
2021-09-23 11:50:00,106.68,106.76,106.63,106.73,41557.0,91.4794,91.548,91.4366,91.5223,41557.0
2021-09-23 12:00:00,106.73,106.79,106.68,106.69,28561.0,91.5223,91.5738,91.4794,91.488,28561.0
2021-09-23 12:10:00,106.72,106.78,106.68,106.7,38901.0,91.5137,91.5652,91.4794,91.4966,38901.0
2021-09-23 12:20:00,106.7,106.72,106.63,106.7,32313.0,91.4966,91.5137,91.4366,91.4966,32313.0
2021-09-23 12:30:00,106.7,106.76,106.7,106.74,73162.0,91.4966,91.548,91.4966,91.5309,73162.0
2021-09-23 12:40:00,106.75,106.87,106.75,106.78,51538.0,91.5395,91.6424,91.5395,91.5652,51538.0
2021-09-23 12:50:00,106.78,106.89,106.76,106.82,87573.0,91.5652,91.6595,91.548,91.5995,87573.0
2021-09-23 13:00:00,106.82,106.99,106.81,106.98,57838.0,91.5995,91.7453,91.5909,91.7367,57838.0
2021-09-23 13:10:00,106.98,107.02,106.94,106.99,41639.0,91.7367,91.771,91.7024,91.7453,41639.0
2021-09-23 13:20:00,106.99,107.02,106.88,106.89,43326.0,91.7453,91.771,91.6509,91.6595,43326.0
2021-09-23 13:30:00,106.89,107.04,106.89,107.04,32510.0,91.6595,91.7881,91.6595,91.7881,32510.0
2021-09-23 13:40:00,107.05,107.11,106.98,107.08,24558.0,91.7967,91.8482,91.7367,91.8224,24558.0
2021-09-23 13:50:00,107.09,107.16,107.08,107.11,60932.0,91.831,91.891,91.8224,91.8482,60932.0
2021-09-23 14:00:00,107.12,107.2,107.1,107.16,36738.0,91.8567,91.9253,91.8396,91.891,36738.0
2021-09-23 14:10:00,107.14,107.14,107.01,107.03,58226.0,91.8739,91.8739,91.7624,91.7796,58226.0
2021-09-23 14:20:00,107.03,107.08,106.95,106.97,27660.0,91.7796,91.8224,91.711,91.7281,27660.0
2021-09-23 14:30:00,106.98,107.1,106.98,107.08,29994.0,91.7367,91.8396,91.7367,91.8224,29994.0
2021-09-23 14:40:00,107.08,107.1,107.02,107.08,32880.0,91.8224,91.8396,91.771,91.8224,32880.0
2021-09-23 14:50:00,107.08,107.11,107.01,107.01,42517.0,91.8224,91.8482,91.7624,91.7624,42517.0
2021-09-23 15:00:00,107.03,107.09,106.94,107.05,68262.0,91.7796,91.831,91.7024,91.7967,68262.0
2021-09-23 15:10:00,107.05,107.05,106.85,106.87,58835.0,91.7967,91.7967,91.6252,91.6424,58835.0
2021-09-23 15:20:00,106.87,106.93,106.78,106.9,71861.0,91.6424,91.6938,91.5652,91.6681,71861.0
2021-09-23 15:30:00,106.91,106.91,106.74,106.81,57322.0,91.6767,91.6767,91.5309,91.5909,57322.0
2021-09-23 15:40:00,106.81,106.9,106.67,106.69,111583.0,91.5909,91.6681,91.4709,91.488,111583.0
2021-09-23 15:50:00,106.69,106.73,106.58,106.61,226327.0,91.488,91.5223,91.3937,91.4194,226327.0
2021-09-24 09:30:00,105.62,106.1,105.58,105.81,164930.0,91.1381,91.5523,91.1036,91.3021,164930.0
2021-09-24 09:40:00,105.82,106.05,105.52,105.56,109823.0,91.3107,91.5091,91.0518,91.0863,109823.0
2021-09-24 09:50:00,105.55,105.76,105.45,105.6,88390.0,91.0777,91.2589,90.9914,91.1208,88390.0
2021-09-24 10:00:00,105.62,105.73,105.56,105.59,65654.0,91.1381,91.233,91.0863,91.1122,65654.0
2021-09-24 10:10:00,105.59,105.65,105.42,105.5,45489.0,91.1122,91.164,90.9655,91.0346,45489.0
2021-09-24 10:20:00,105.51,105.52,105.27,105.27,102925.0,91.0432,91.0518,90.8361,90.8361,102925.0
2021-09-24 10:30:00,105.28,105.44,105.21,105.27,64199.0,90.8447,90.9828,90.7843,90.8361,64199.0
2021-09-24 10:40:00,105.27,105.28,105.02,105.13,266107.0,90.8361,90.8447,90.6204,90.7153,266107.0
2021-09-24 10:50:00,105.12,105.15,105.01,105.08,75997.0,90.7067,90.7325,90.6117,90.6721,75997.0
2021-09-24 11:00:00,105.08,105.33,105.04,105.29,48451.0,90.6721,90.8879,90.6376,90.8534,48451.0
2021-09-24 11:10:00,105.31,105.31,105.14,105.16,23505.0,90.8706,90.8706,90.7239,90.7412,23505.0
2021-09-24 11:20:00,105.15,105.15,104.98,105.0,59101.0,90.7325,90.7325,90.5859,90.6031,59101.0
2021-09-24 11:30:00,104.99,105.1,104.99,105.09,41119.0,90.5945,90.6894,90.5945,90.6808,41119.0
2021-09-24 11:40:00,105.11,105.29,105.1,105.28,70088.0,90.698,90.8534,90.6894,90.8447,70088.0
2021-09-24 11:50:00,105.27,105.3,105.18,105.22,33731.0,90.8361,90.862,90.7584,90.7929,33731.0
2021-09-24 12:00:00,105.23,105.24,105.16,105.17,44817.0,90.8016,90.8102,90.7412,90.7498,44817.0
2021-09-24 12:10:00,105.17,105.18,105.01,105.02,52125.0,90.7498,90.7584,90.6117,90.6204,52125.0
2021-09-24 12:20:00,105.01,105.06,104.97,105.01,28076.0,90.6117,90.6549,90.5772,90.6117,28076.0
2021-09-24 12:30:00,105.01,105.03,104.94,105.01,36951.0,90.6117,90.629,90.5513,90.6117,36951.0
2021-09-24 12:40:00,105.01,105.03,104.92,104.92,27507.0,90.6117,90.629,90.5341,90.5341,27507.0
2021-09-24 12:50:00,104.93,105.01,104.9,104.93,52264.0,90.5427,90.6117,90.5168,90.5427,52264.0
2021-09-24 13:00:00,104.92,104.92,104.72,104.74,67334.0,90.5341,90.5341,90.3615,90.3788,67334.0
2021-09-24 13:10:00,104.75,104.76,104.67,104.68,70141.0,90.3874,90.396,90.3184,90.327,70141.0
2021-09-24 13:20:00,104.68,104.72,104.63,104.67,44834.0,90.327,90.3615,90.2838,90.3184,44834.0
2021-09-24 13:30:00,104.67,104.7,104.59,104.68,30259.0,90.3184,90.3442,90.2493,90.327,30259.0
2021-09-24 13:40:00,104.67,104.7,104.59,104.62,65942.0,90.3184,90.3442,90.2493,90.2752,65942.0
2021-09-24 13:50:00,104.62,104.71,104.61,104.7,40568.0,90.2752,90.3529,90.2666,90.3442,40568.0
2021-09-24 14:00:00,104.7,104.75,104.66,104.7,44273.0,90.3442,90.3874,90.3097,90.3442,44273.0
2021-09-24 14:10:00,104.7,104.78,104.68,104.77,62476.0,90.3442,90.4133,90.327,90.4047,62476.0
2021-09-24 14:20:00,104.78,104.85,104.76,104.84,78339.0,90.4133,90.4737,90.396,90.4651,78339.0
2021-09-24 14:30:00,104.83,104.88,104.8,104.84,67554.0,90.4564,90.4996,90.4305,90.4651,67554.0
2021-09-24 14:40:00,104.85,104.99,104.83,104.99,46779.0,90.4737,90.5945,90.4564,90.5945,46779.0
2021-09-24 14:50:00,105.0,105.12,105.0,105.1,65223.0,90.6031,90.7067,90.6031,90.6894,65223.0
2021-09-24 15:00:00,105.1,105.1,104.93,104.94,61848.0,90.6894,90.6894,90.5427,90.5513,61848.0
2021-09-24 15:10:00,104.94,105.03,104.9,105.0,49012.0,90.5513,90.629,90.5168,90.6031,49012.0
2021-09-24 15:20:00,104.99,105.19,104.94,105.18,64552.0,90.5945,90.7671,90.5513,90.7584,64552.0
2021-09-24 15:30:00,105.19,105.33,105.19,105.29,93512.0,90.7671,90.8879,90.7671,90.8534,93512.0
2021-09-24 15:40:00,105.27,105.28,105.11,105.11,117029.0,90.8361,90.8447,90.698,90.698,117029.0
2021-09-24 15:50:00,105.11,105.13,104.78,104.82,612447.0,90.698,90.7153,90.4133,90.4478,612447.0
2021-09-27 09:30:00,104.91,104.98,104.55,104.88,189230.0,90.5255,90.5859,90.2148,90.4996,189230.0
2021-09-27 09:40:00,104.89,105.01,104.43,104.96,142535.0,90.5082,90.6117,90.1113,90.5686,142535.0
2021-09-27 09:50:00,104.95,105.28,104.78,105.13,120587.0,90.56,90.8447,90.4133,90.7153,120587.0
2021-09-27 10:00:00,105.12,105.43,105.01,105.41,81149.0,90.7067,90.9742,90.6117,90.9569,81149.0
2021-09-27 10:10:00,105.41,105.54,105.38,105.51,54327.0,90.9569,91.0691,90.931,91.0432,54327.0
2021-09-27 10:20:00,105.53,105.58,105.22,105.3,101636.0,91.0604,91.1036,90.7929,90.862,101636.0
2021-09-27 10:30:00,105.31,105.51,105.27,105.4,65015.0,90.8706,91.0432,90.8361,90.9483,65015.0
2021-09-27 10:40:00,105.41,105.5,105.22,105.22,68732.0,90.9569,91.0346,90.7929,90.7929,68732.0
2021-09-27 10:50:00,105.22,105.29,105.01,105.1,73194.0,90.7929,90.8534,90.6117,90.6894,73194.0
2021-09-27 11:00:00,105.09,105.22,104.94,104.94,55291.0,90.6808,90.7929,90.5513,90.5513,55291.0
2021-09-27 11:10:00,104.95,105.05,104.89,104.94,40159.0,90.56,90.6463,90.5082,90.5513,40159.0
2021-09-27 11:20:00,104.96,105.05,104.85,104.9,56122.0,90.5686,90.6463,90.4737,90.5168,56122.0
2021-09-27 11:30:00,104.9,105.0,104.83,104.83,47882.0,90.5168,90.6031,90.4564,90.4564,47882.0
2021-09-27 11:40:00,104.84,104.84,104.69,104.76,53032.0,90.4651,90.4651,90.3356,90.396,53032.0
2021-09-27 11:50:00,104.76,104.76,104.63,104.73,37957.0,90.396,90.396,90.2838,90.3701,37957.0
2021-09-27 12:00:00,104.72,104.83,104.69,104.69,36738.0,90.3615,90.4564,90.3356,90.3356,36738.0
2021-09-27 12:10:00,104.7,104.84,104.7,104.81,31795.0,90.3442,90.4651,90.3442,90.4392,31795.0
2021-09-27 12:20:00,104.81,104.83,104.76,104.76,23222.0,90.4392,90.4564,90.396,90.396,23222.0
2021-09-27 12:30:00,104.74,104.79,104.67,104.69,32518.0,90.3788,90.4219,90.3184,90.3356,32518.0
2021-09-27 12:40:00,104.67,104.68,104.48,104.51,108463.0,90.3184,90.327,90.1544,90.1803,108463.0
2021-09-27 12:50:00,104.51,104.51,104.35,104.44,31527.0,90.1803,90.1803,90.0422,90.1199,31527.0
2021-09-27 13:00:00,104.43,104.47,104.29,104.35,56708.0,90.1113,90.1458,89.9905,90.0422,56708.0
2021-09-27 13:10:00,104.36,104.44,104.29,104.41,43032.0,90.0509,90.1199,89.9905,90.094,43032.0
2021-09-27 13:20:00,104.4,104.4,104.2,104.27,44318.0,90.0854,90.0854,89.9128,89.9732,44318.0
2021-09-27 13:30:00,104.27,104.27,104.15,104.18,34410.0,89.9732,89.9732,89.8697,89.8955,34410.0
2021-09-27 13:40:00,104.18,104.22,104.1,104.21,39741.0,89.8955,89.9301,89.8265,89.9214,39741.0
2021-09-27 13:50:00,104.21,104.31,104.19,104.29,77159.0,89.9214,90.0077,89.9042,89.9905,77159.0
2021-09-27 14:00:00,104.3,104.34,104.25,104.33,81961.0,89.9991,90.0336,89.9559,90.025,81961.0
2021-09-27 14:10:00,104.33,104.46,104.29,104.42,54323.0,90.025,90.1372,89.9905,90.1026,54323.0
2021-09-27 14:20:00,104.43,104.47,104.39,104.46,39903.0,90.1113,90.1458,90.0768,90.1372,39903.0
2021-09-27 14:30:00,104.46,104.46,104.35,104.41,34570.0,90.1372,90.1372,90.0422,90.094,34570.0
2021-09-27 14:40:00,104.4,104.5,104.37,104.37,77779.0,90.0854,90.1717,90.0595,90.0595,77779.0
2021-09-27 14:50:00,104.38,104.43,104.31,104.34,40872.0,90.0681,90.1113,90.0077,90.0336,40872.0
2021-09-27 15:00:00,104.34,104.34,104.21,104.27,50907.0,90.0336,90.0336,89.9214,89.9732,50907.0
2021-09-27 15:10:00,104.26,104.35,103.95,103.99,102797.0,89.9646,90.0422,89.6971,89.7316,102797.0
2021-09-27 15:20:00,103.98,104.01,103.81,103.89,117042.0,89.723,89.7489,89.5763,89.6453,117042.0
2021-09-27 15:30:00,103.89,103.92,103.57,103.63,148812.0,89.6453,89.6712,89.3692,89.421,148812.0
2021-09-27 15:40:00,103.62,103.88,103.56,103.65,181454.0,89.4123,89.6367,89.3606,89.4382,181454.0
2021-09-27 15:50:00,103.65,103.65,103.32,103.43,370788.0,89.4382,89.4382,89.1535,89.2484,370788.0
2021-09-28 09:30:00,102.8,102.86,102.09,102.76,448164.0,88.7048,88.7565,88.0921,88.6702,448164.0
2021-09-28 09:40:00,102.76,102.89,102.4,102.46,231235.0,88.6702,88.7824,88.3596,88.4114,231235.0
2021-09-28 09:50:00,102.46,102.66,102.12,102.64,142119.0,88.4114,88.584,88.118,88.5667,142119.0
2021-09-28 10:00:00,102.64,102.88,102.55,102.6,193591.0,88.5667,88.7738,88.489,88.5322,193591.0
2021-09-28 10:10:00,102.63,102.78,102.52,102.66,85486.0,88.5581,88.6875,88.4632,88.584,85486.0
2021-09-28 10:20:00,102.65,102.88,102.61,102.87,136734.0,88.5753,88.7738,88.5408,88.7652,136734.0
2021-09-28 10:30:00,102.86,103.29,102.61,103.12,101535.0,88.7565,89.1276,88.5408,88.9809,101535.0
2021-09-28 10:40:00,103.13,103.15,102.79,102.82,199036.0,88.9895,89.0068,88.6961,88.722,199036.0
2021-09-28 10:50:00,102.83,102.97,102.74,102.88,128330.0,88.7307,88.8515,88.653,88.7738,128330.0
2021-09-28 11:00:00,102.88,102.97,102.58,102.65,88181.0,88.7738,88.8515,88.5149,88.5753,88181.0
2021-09-28 11:10:00,102.64,102.81,102.46,102.77,76344.0,88.5667,88.7134,88.4114,88.6789,76344.0
2021-09-28 11:20:00,102.75,103.03,102.66,102.86,51679.0,88.6616,88.9032,88.584,88.7565,51679.0
2021-09-28 11:30:00,102.86,102.88,102.65,102.75,66990.0,88.7565,88.7738,88.5753,88.6616,66990.0
2021-09-28 11:40:00,102.77,102.81,102.56,102.58,56777.0,88.6789,88.7134,88.4977,88.5149,56777.0
2021-09-28 11:50:00,102.57,102.57,102.41,102.47,62381.0,88.5063,88.5063,88.3682,88.42,62381.0
2021-09-28 12:00:00,102.47,102.5,102.27,102.42,75641.0,88.42,88.4459,88.2474,88.3769,75641.0
2021-09-28 12:10:00,102.44,102.55,102.43,102.47,65675.0,88.3941,88.489,88.3855,88.42,65675.0
2021-09-28 12:20:00,102.48,102.53,102.4,102.4,120011.0,88.4286,88.4718,88.3596,88.3596,120011.0
2021-09-28 12:30:00,102.41,102.41,102.23,102.3,124909.0,88.3682,88.3682,88.2129,88.2733,124909.0
2021-09-28 12:40:00,102.29,102.34,102.13,102.17,57547.0,88.2647,88.3078,88.1266,88.1611,57547.0
2021-09-28 12:50:00,102.17,102.47,102.15,102.38,73405.0,88.1611,88.42,88.1439,88.3424,73405.0
2021-09-28 13:00:00,102.36,102.46,102.25,102.43,73835.0,88.3251,88.4114,88.2302,88.3855,73835.0
2021-09-28 13:10:00,102.42,102.48,102.34,102.45,66174.0,88.3769,88.4286,88.3078,88.4028,66174.0
2021-09-28 13:20:00,102.44,102.65,102.39,102.6,89485.0,88.3941,88.5753,88.351,88.5322,89485.0
2021-09-28 13:30:00,102.59,102.6,102.44,102.55,90216.0,88.5236,88.5322,88.3941,88.489,90216.0
2021-09-28 13:40:00,102.55,102.65,102.48,102.54,87626.0,88.489,88.5753,88.4286,88.4804,87626.0
2021-09-28 13:50:00,102.55,102.58,102.47,102.51,129845.0,88.489,88.5149,88.42,88.4545,129845.0
2021-09-28 14:00:00,102.52,102.56,102.43,102.44,78577.0,88.4632,88.4977,88.3855,88.3941,78577.0
2021-09-28 14:10:00,102.45,102.58,102.29,102.55,142848.0,88.4028,88.5149,88.2647,88.489,142848.0
2021-09-28 14:20:00,102.56,102.71,102.55,102.7,91250.0,88.4977,88.6271,88.489,88.6185,91250.0
2021-09-28 14:30:00,102.7,102.71,102.45,102.59,95229.0,88.6185,88.6271,88.4028,88.5236,95229.0
2021-09-28 14:40:00,102.58,102.95,102.57,102.87,141353.0,88.5149,88.8342,88.5063,88.7652,141353.0
2021-09-28 14:50:00,102.87,102.96,102.75,102.89,54562.0,88.7652,88.8428,88.6616,88.7824,54562.0
2021-09-28 15:00:00,102.9,103.07,102.83,103.03,120413.0,88.7911,88.9377,88.7307,88.9032,120413.0
2021-09-28 15:10:00,103.03,103.17,102.96,103.13,79117.0,88.9032,89.024,88.8428,88.9895,79117.0
2021-09-28 15:20:00,103.14,103.26,102.89,102.9,113637.0,88.9981,89.1017,88.7824,88.7911,113637.0
2021-09-28 15:30:00,102.89,103.14,102.83,102.91,129072.0,88.7824,88.9981,88.7307,88.7997,129072.0
2021-09-28 15:40:00,102.92,103.13,102.7,102.7,200735.0,88.8083,88.9895,88.6185,88.6185,200735.0
2021-09-28 15:50:00,102.7,102.83,102.55,102.74,650540.0,88.6185,88.7307,88.489,88.653,650540.0
2021-09-29 09:30:00,103.28,103.56,103.1,103.27,436320.0,89.1189,89.3606,88.9636,89.1103,436320.0
2021-09-29 09:40:00,103.28,103.47,103.18,103.31,122741.0,89.1189,89.2829,89.0327,89.1448,122741.0
2021-09-29 09:50:00,103.3,103.68,103.27,103.59,96067.0,89.1362,89.4641,89.1103,89.3864,96067.0
2021-09-29 10:00:00,103.59,103.88,103.51,103.8,189063.0,89.3864,89.6367,89.3174,89.5677,189063.0
2021-09-29 10:10:00,103.81,103.83,103.65,103.67,94919.0,89.5763,89.5935,89.4382,89.4555,94919.0
2021-09-29 10:20:00,103.67,103.79,103.63,103.68,56821.0,89.4555,89.559,89.421,89.4641,56821.0
2021-09-29 10:30:00,103.69,103.72,103.51,103.58,121480.0,89.4727,89.4986,89.3174,89.3778,121480.0
2021-09-29 10:40:00,103.59,103.73,103.54,103.54,100625.0,89.3864,89.5072,89.3433,89.3433,100625.0
2021-09-29 10:50:00,103.54,103.75,103.53,103.74,118589.0,89.3433,89.5245,89.3347,89.5159,118589.0
2021-09-29 11:00:00,103.74,103.78,103.55,103.61,120048.0,89.5159,89.5504,89.3519,89.4037,120048.0
2021-09-29 11:10:00,103.61,103.68,103.5,103.64,74333.0,89.4037,89.4641,89.3088,89.4296,74333.0
2021-09-29 11:20:00,103.65,103.71,103.56,103.6,85260.0,89.4382,89.49,89.3606,89.3951,85260.0
2021-09-29 11:30:00,103.61,103.67,103.51,103.55,76460.0,89.4037,89.4555,89.3174,89.3519,76460.0
2021-09-29 11:40:00,103.54,103.56,103.39,103.43,85185.0,89.3433,89.3606,89.2139,89.2484,85185.0
2021-09-29 11:50:00,103.43,103.48,103.32,103.47,102805.0,89.2484,89.2915,89.1535,89.2829,102805.0
2021-09-29 12:00:00,103.46,103.54,103.43,103.47,61283.0,89.2743,89.3433,89.2484,89.2829,61283.0
2021-09-29 12:10:00,103.46,103.52,103.36,103.48,74455.0,89.2743,89.326,89.188,89.2915,74455.0
2021-09-29 12:20:00,103.48,103.62,103.43,103.57,220832.0,89.2915,89.4123,89.2484,89.3692,220832.0
2021-09-29 12:30:00,103.56,103.65,103.52,103.57,67103.0,89.3606,89.4382,89.326,89.3692,67103.0
2021-09-29 12:40:00,103.57,103.6,103.48,103.51,72621.0,89.3692,89.3951,89.2915,89.3174,72621.0
2021-09-29 12:50:00,103.51,103.61,103.49,103.58,66288.0,89.3174,89.4037,89.3002,89.3778,66288.0
2021-09-29 13:00:00,103.59,103.61,103.49,103.61,57494.0,89.3864,89.4037,89.3002,89.4037,57494.0
2021-09-29 13:10:00,103.6,103.63,103.5,103.59,94286.0,89.3951,89.421,89.3088,89.3864,94286.0
2021-09-29 13:20:00,103.59,103.66,103.59,103.64,108286.0,89.3864,89.4468,89.3864,89.4296,108286.0
2021-09-29 13:30:00,103.63,103.63,103.44,103.46,88705.0,89.421,89.421,89.257,89.2743,88705.0
2021-09-29 13:40:00,103.46,103.49,103.39,103.42,63137.0,89.2743,89.3002,89.2139,89.2398,63137.0
2021-09-29 13:50:00,103.43,103.5,103.39,103.49,42091.0,89.2484,89.3088,89.2139,89.3002,42091.0
2021-09-29 14:00:00,103.5,103.57,103.49,103.53,40045.0,89.3088,89.3692,89.3002,89.3347,40045.0
2021-09-29 14:10:00,103.54,103.74,103.54,103.67,60268.0,89.3433,89.5159,89.3433,89.4555,60268.0
2021-09-29 14:20:00,103.67,103.77,103.66,103.77,39973.0,89.4555,89.5418,89.4468,89.5418,39973.0
2021-09-29 14:30:00,103.77,103.89,103.77,103.88,57791.0,89.5418,89.6453,89.5418,89.6367,57791.0
2021-09-29 14:40:00,103.88,103.99,103.84,103.86,229632.0,89.6367,89.7316,89.6022,89.6194,229632.0
2021-09-29 14:50:00,103.87,103.96,103.8,103.94,140727.0,89.6281,89.7057,89.5677,89.6885,140727.0
2021-09-29 15:00:00,103.94,103.97,103.78,103.81,141073.0,89.6885,89.7143,89.5504,89.5763,141073.0
2021-09-29 15:10:00,103.81,103.97,103.79,103.92,75841.0,89.5763,89.7143,89.559,89.6712,75841.0
2021-09-29 15:20:00,103.92,103.92,103.77,103.79,141395.0,89.6712,89.6712,89.5418,89.559,141395.0
2021-09-29 15:30:00,103.79,103.84,103.6,103.7,111092.0,89.559,89.6022,89.3951,89.4814,111092.0
2021-09-29 15:40:00,103.68,103.68,103.5,103.66,181395.0,89.4641,89.4641,89.3088,89.4468,181395.0
2021-09-29 15:50:00,103.66,103.66,103.41,103.47,453739.0,89.4468,89.4468,89.2311,89.2829,453739.0
2021-09-30 09:30:00,103.83,103.95,103.49,103.79,209524.0,89.5935,89.6971,89.3002,89.559,209524.0
2021-09-30 09:40:00,103.8,103.87,103.47,103.62,133230.0,89.5677,89.6281,89.2829,89.4123,133230.0
2021-09-30 09:50:00,103.65,103.84,103.64,103.68,65287.0,89.4382,89.6022,89.4296,89.4641,65287.0
2021-09-30 10:00:00,103.66,103.67,103.19,103.23,54242.0,89.4468,89.4555,89.0413,89.0758,54242.0
2021-09-30 10:10:00,103.24,103.4,103.04,103.34,99955.0,89.0844,89.2225,88.9119,89.1707,99955.0
2021-09-30 10:20:00,103.34,103.49,103.26,103.49,172891.0,89.1707,89.3002,89.1017,89.3002,172891.0
2021-09-30 10:30:00,103.49,103.59,103.4,103.45,113419.0,89.3002,89.3864,89.2225,89.2656,113419.0
2021-09-30 10:40:00,103.44,103.47,103.28,103.32,105417.0,89.257,89.2829,89.1189,89.1535,105417.0
2021-09-30 10:50:00,103.33,103.33,103.15,103.22,79041.0,89.1621,89.1621,89.0068,89.0672,79041.0
2021-09-30 11:00:00,103.2,103.24,103.04,103.18,99305.0,89.0499,89.0844,88.9119,89.0327,99305.0
2021-09-30 11:10:00,103.17,103.29,103.14,103.14,55211.0,89.024,89.1276,88.9981,88.9981,55211.0
2021-09-30 11:20:00,103.15,103.15,102.97,103.11,76559.0,89.0068,89.0068,88.8515,88.9723,76559.0
2021-09-30 11:30:00,103.1,103.1,102.81,102.88,59755.0,88.9636,88.9636,88.7134,88.7738,59755.0
2021-09-30 11:40:00,102.88,102.88,102.53,102.6,67394.0,88.7738,88.7738,88.4718,88.5322,67394.0
2021-09-30 11:50:00,102.6,102.62,102.45,102.59,76833.0,88.5322,88.5494,88.4028,88.5236,76833.0
2021-09-30 12:00:00,102.61,102.66,102.17,102.19,92238.0,88.5408,88.584,88.1611,88.1784,92238.0
2021-09-30 12:10:00,102.19,102.22,101.97,102.05,148721.0,88.1784,88.2043,87.9886,88.0576,148721.0
2021-09-30 12:20:00,102.07,102.3,102.02,102.13,64780.0,88.0749,88.2733,88.0317,88.1266,64780.0
2021-09-30 12:30:00,102.12,102.32,102.06,102.29,103958.0,88.118,88.2906,88.0662,88.2647,103958.0
2021-09-30 12:40:00,102.28,102.34,102.13,102.34,52378.0,88.2561,88.3078,88.1266,88.3078,52378.0
2021-09-30 12:50:00,102.34,102.37,102.23,102.34,82338.0,88.3078,88.3337,88.2129,88.3078,82338.0
2021-09-30 13:00:00,102.36,102.62,102.31,102.6,73727.0,88.3251,88.5494,88.2819,88.5322,73727.0
2021-09-30 13:10:00,102.6,102.66,102.49,102.6,238474.0,88.5322,88.584,88.4373,88.5322,238474.0
2021-09-30 13:20:00,102.61,102.62,102.42,102.44,126843.0,88.5408,88.5494,88.3769,88.3941,126843.0
2021-09-30 13:30:00,102.43,102.49,102.36,102.39,109958.0,88.3855,88.4373,88.3251,88.351,109958.0
2021-09-30 13:40:00,102.39,102.54,102.33,102.54,38528.0,88.351,88.4804,88.2992,88.4804,38528.0
2021-09-30 13:50:00,102.55,102.65,102.51,102.54,33261.0,88.489,88.5753,88.4545,88.4804,33261.0
2021-09-30 14:00:00,102.56,102.85,102.55,102.78,54585.0,88.4977,88.7479,88.489,88.6875,54585.0
2021-09-30 14:10:00,102.77,102.77,102.57,102.58,96091.0,88.6789,88.6789,88.5063,88.5149,96091.0
2021-09-30 14:20:00,102.58,102.63,102.49,102.63,216936.0,88.5149,88.5581,88.4373,88.5581,216936.0
2021-09-30 14:30:00,102.64,102.82,102.6,102.75,68725.0,88.5667,88.722,88.5322,88.6616,68725.0
2021-09-30 14:40:00,102.75,102.92,102.74,102.91,82295.0,88.6616,88.8083,88.653,88.7997,82295.0
2021-09-30 14:50:00,102.92,103.01,102.72,102.73,126344.0,88.8083,88.886,88.6357,88.6444,126344.0
2021-09-30 15:00:00,102.73,102.79,102.64,102.69,260029.0,88.6444,88.6961,88.5667,88.6098,260029.0
2021-09-30 15:10:00,102.69,102.99,102.69,102.82,211842.0,88.6098,88.8687,88.6098,88.722,211842.0
2021-09-30 15:20:00,102.82,102.83,102.68,102.71,136604.0,88.722,88.7307,88.6012,88.6271,136604.0
2021-09-30 15:30:00,102.71,102.93,102.69,102.71,151952.0,88.6271,88.8169,88.6098,88.6271,151952.0
2021-09-30 15:40:00,102.7,102.74,102.27,102.3,312976.0,88.6185,88.653,88.2474,88.2733,312976.0
2021-09-30 15:50:00,102.3,102.3,101.8,101.8,574440.0,88.2733,88.2733,87.8419,87.8419,574440.0
2021-10-01 09:30:00,102.44,102.51,102.19,102.37,315098.0,88.3941,88.4545,88.1784,88.3337,315098.0
2021-10-01 09:40:00,102.36,102.54,102.18,102.49,217495.0,88.3251,88.4804,88.1698,88.4373,217495.0
2021-10-01 09:50:00,102.48,102.48,101.97,102.18,98779.0,88.4286,88.4286,87.9886,88.1698,98779.0
2021-10-01 10:00:00,102.19,102.5,101.98,102.41,125112.0,88.1784,88.4459,87.9972,88.3682,125112.0
2021-10-01 10:10:00,102.4,102.4,102.05,102.1,122335.0,88.3596,88.3596,88.0576,88.1007,122335.0
2021-10-01 10:20:00,102.11,102.24,101.83,102.05,198353.0,88.1094,88.2215,87.8678,88.0576,198353.0
2021-10-01 10:30:00,102.05,102.21,101.96,101.97,116114.0,88.0576,88.1957,87.9799,87.9886,116114.0
2021-10-01 10:40:00,101.96,102.06,101.85,102.06,159170.0,87.9799,88.0662,87.885,88.0662,159170.0
2021-10-01 10:50:00,102.06,102.31,101.97,102.26,124023.0,88.0662,88.2819,87.9886,88.2388,124023.0
2021-10-01 11:00:00,102.26,102.29,102.06,102.08,164106.0,88.2388,88.2647,88.0662,88.0835,164106.0
2021-10-01 11:10:00,102.08,102.55,102.07,102.49,77095.0,88.0835,88.489,88.0749,88.4373,77095.0
2021-10-01 11:20:00,102.48,102.64,102.44,102.57,173687.0,88.4286,88.5667,88.3941,88.5063,173687.0
2021-10-01 11:30:00,102.56,102.84,102.56,102.81,681179.0,88.4977,88.7393,88.4977,88.7134,681179.0
2021-10-01 11:40:00,102.82,103.18,102.79,103.15,74350.0,88.722,89.0327,88.6961,89.0068,74350.0
2021-10-01 11:50:00,103.15,103.23,103.03,103.07,79322.0,89.0068,89.0758,88.9032,88.9377,79322.0
2021-10-01 12:00:00,103.08,103.12,102.89,103.05,68868.0,88.9464,88.9809,88.7824,88.9205,68868.0
2021-10-01 12:10:00,103.02,103.06,102.93,102.95,59441.0,88.8946,88.9291,88.8169,88.8342,59441.0
2021-10-01 12:20:00,102.95,103.1,102.91,103.01,42444.0,88.8342,88.9636,88.7997,88.886,42444.0
2021-10-01 12:30:00,103.0,103.02,102.87,102.89,69912.0,88.8773,88.8946,88.7652,88.7824,69912.0
2021-10-01 12:40:00,102.88,103.1,102.88,103.04,34478.0,88.7738,88.9636,88.7738,88.9119,34478.0
2021-10-01 12:50:00,103.03,103.11,102.98,103.07,48649.0,88.9032,88.9723,88.8601,88.9377,48649.0
2021-10-01 13:00:00,103.07,103.1,102.99,103.07,67112.0,88.9377,88.9636,88.8687,88.9377,67112.0
2021-10-01 13:10:00,103.08,103.15,103.05,103.09,53909.0,88.9464,89.0068,88.9205,88.955,53909.0
2021-10-01 13:20:00,103.09,103.11,103.0,103.0,37775.0,88.955,88.9723,88.8773,88.8773,37775.0
2021-10-01 13:30:00,103.01,103.2,103.01,103.17,47008.0,88.886,89.0499,88.886,89.024,47008.0
2021-10-01 13:40:00,103.17,103.43,103.17,103.42,61123.0,89.024,89.2484,89.024,89.2398,61123.0
2021-10-01 13:50:00,103.41,103.49,103.34,103.35,70824.0,89.2311,89.3002,89.1707,89.1794,70824.0
2021-10-01 14:00:00,103.35,103.45,103.28,103.43,192145.0,89.1794,89.2656,89.1189,89.2484,192145.0
2021-10-01 14:10:00,103.44,103.58,103.43,103.53,44396.0,89.257,89.3778,89.2484,89.3347,44396.0
2021-10-01 14:20:00,103.54,103.64,103.53,103.58,87330.0,89.3433,89.4296,89.3347,89.3778,87330.0
2021-10-01 14:30:00,103.58,103.64,103.54,103.6,56846.0,89.3778,89.4296,89.3433,89.3951,56846.0
2021-10-01 14:40:00,103.59,103.61,103.44,103.59,68063.0,89.3864,89.4037,89.257,89.3864,68063.0
2021-10-01 14:50:00,103.6,103.67,103.52,103.63,77786.0,89.3951,89.4555,89.326,89.421,77786.0
2021-10-01 15:00:00,103.64,103.82,103.64,103.82,98605.0,89.4296,89.5849,89.4296,89.5849,98605.0
2021-10-01 15:10:00,103.81,103.93,103.68,103.73,92227.0,89.5763,89.6798,89.4641,89.5072,92227.0
2021-10-01 15:20:00,103.73,103.83,103.57,103.57,105770.0,89.5072,89.5935,89.3692,89.3692,105770.0
2021-10-01 15:30:00,103.57,103.61,103.27,103.28,158317.0,89.3692,89.4037,89.1103,89.1189,158317.0
2021-10-01 15:40:00,103.29,103.43,103.23,103.27,110843.0,89.1276,89.2484,89.0758,89.1103,110843.0
2021-10-01 15:50:00,103.27,103.5,103.11,103.23,221858.0,89.1103,89.3088,88.9723,89.0758,221858.0
2021-10-04 09:30:00,103.1,103.69,102.97,103.66,238673.0,88.9636,89.4727,88.8515,89.4468,238673.0
2021-10-04 09:40:00,103.65,103.69,103.35,103.49,133966.0,89.4382,89.4727,89.1794,89.3002,133966.0
2021-10-04 09:50:00,103.49,103.54,103.24,103.52,151446.0,89.3002,89.3433,89.0844,89.326,151446.0
2021-10-04 10:00:00,103.52,103.65,102.97,103.07,120326.0,89.326,89.4382,88.8515,88.9377,120326.0
2021-10-04 10:10:00,103.06,103.26,102.94,103.2,94601.0,88.9291,89.1017,88.8256,89.0499,94601.0
2021-10-04 10:20:00,103.19,103.25,103.02,103.15,105504.0,89.0413,89.0931,88.8946,89.0068,105504.0
2021-10-04 10:30:00,103.14,103.15,102.77,102.9,83074.0,88.9981,89.0068,88.6789,88.7911,83074.0
2021-10-04 10:40:00,102.9,103.44,102.88,103.39,63780.0,88.7911,89.257,88.7738,89.2139,63780.0
2021-10-04 10:50:00,103.41,103.5,102.95,103.02,79758.0,89.2311,89.3088,88.8342,88.8946,79758.0
2021-10-04 11:00:00,103.0,103.05,102.83,102.92,101373.0,88.8773,88.9205,88.7307,88.8083,101373.0
2021-10-04 11:10:00,102.91,103.32,102.9,103.23,58306.0,88.7997,89.1535,88.7911,89.0758,58306.0
2021-10-04 11:20:00,103.22,103.23,102.96,103.05,79521.0,89.0672,89.0758,88.8428,88.9205,79521.0
2021-10-04 11:30:00,103.05,103.06,102.74,102.75,69595.0,88.9205,88.9291,88.653,88.6616,69595.0
2021-10-04 11:40:00,102.75,102.79,102.66,102.71,55960.0,88.6616,88.6961,88.584,88.6271,55960.0
2021-10-04 11:50:00,102.71,102.91,102.6,102.85,98158.0,88.6271,88.7997,88.5322,88.7479,98158.0
2021-10-04 12:00:00,102.84,102.93,102.79,102.92,38570.0,88.7393,88.8169,88.6961,88.8083,38570.0
2021-10-04 12:10:00,102.91,102.92,102.85,102.87,48861.0,88.7997,88.8083,88.7479,88.7652,48861.0
2021-10-04 12:20:00,102.87,102.9,102.8,102.83,50098.0,88.7652,88.7911,88.7048,88.7307,50098.0
2021-10-04 12:30:00,102.83,102.98,102.81,102.88,126678.0,88.7307,88.8601,88.7134,88.7738,126678.0
2021-10-04 12:40:00,102.87,102.89,102.79,102.89,91089.0,88.7652,88.7824,88.6961,88.7824,91089.0
2021-10-04 12:50:00,102.92,102.97,102.81,102.84,35510.0,88.8083,88.8515,88.7134,88.7393,35510.0
2021-10-04 13:00:00,102.83,102.87,102.67,102.85,59713.0,88.7307,88.7652,88.5926,88.7479,59713.0
2021-10-04 13:10:00,102.83,102.92,102.77,102.86,31996.0,88.7307,88.8083,88.6789,88.7565,31996.0
2021-10-04 13:20:00,102.85,102.96,102.8,102.86,41496.0,88.7479,88.8428,88.7048,88.7565,41496.0
2021-10-04 13:30:00,102.86,103.02,102.86,103.0,44302.0,88.7565,88.8946,88.7565,88.8773,44302.0
2021-10-04 13:40:00,102.99,103.07,102.95,103.04,45245.0,88.8687,88.9377,88.8342,88.9119,45245.0
2021-10-04 13:50:00,103.03,103.04,102.95,103.01,48920.0,88.9032,88.9119,88.8342,88.886,48920.0
2021-10-04 14:00:00,103.02,103.14,102.98,103.03,50434.0,88.8946,88.9981,88.8601,88.9032,50434.0
2021-10-04 14:10:00,103.03,103.04,102.87,102.97,48298.0,88.9032,88.9119,88.7652,88.8515,48298.0
2021-10-04 14:20:00,102.99,103.16,102.99,103.06,55492.0,88.8687,89.0154,88.8687,88.9291,55492.0
2021-10-04 14:30:00,103.05,103.11,102.97,103.09,67780.0,88.9205,88.9723,88.8515,88.955,67780.0
2021-10-04 14:40:00,103.07,103.2,103.04,103.2,310839.0,88.9377,89.0499,88.9119,89.0499,310839.0
2021-10-04 14:50:00,103.19,103.22,103.12,103.15,42742.0,89.0413,89.0672,88.9809,89.0068,42742.0
2021-10-04 15:00:00,103.15,103.32,103.12,103.29,57099.0,89.0068,89.1535,88.9809,89.1276,57099.0
2021-10-04 15:10:00,103.24,103.29,103.11,103.13,112148.0,89.0844,89.1276,88.9723,88.9895,112148.0
2021-10-04 15:20:00,103.14,103.32,103.07,103.25,108927.0,88.9981,89.1535,88.9377,89.0931,108927.0
2021-10-04 15:30:00,103.25,103.45,103.18,103.32,164293.0,89.0931,89.2656,89.0327,89.1535,164293.0
2021-10-04 15:40:00,103.33,103.53,103.29,103.43,127329.0,89.1621,89.3347,89.1276,89.2484,127329.0
2021-10-04 15:50:00,103.42,103.42,103.07,103.24,478546.0,89.2398,89.2398,88.9377,89.0844,478546.0
2021-10-05 09:30:00,103.31,103.4,102.4,102.51,209989.0,89.1448,89.2225,88.3596,88.4545,209989.0
2021-10-05 09:40:00,102.53,102.57,102.17,102.26,169974.0,88.4718,88.5063,88.1611,88.2388,169974.0
2021-10-05 09:50:00,102.28,102.49,102.28,102.37,112111.0,88.2561,88.4373,88.2561,88.3337,112111.0
2021-10-05 10:00:00,102.39,102.62,102.39,102.52,88617.0,88.351,88.5494,88.351,88.4632,88617.0
2021-10-05 10:10:00,102.53,102.71,102.5,102.63,83680.0,88.4718,88.6271,88.4459,88.5581,83680.0
2021-10-05 10:20:00,102.63,102.88,102.63,102.75,71175.0,88.5581,88.7738,88.5581,88.6616,71175.0
2021-10-05 10:30:00,102.75,102.91,102.53,102.54,40418.0,88.6616,88.7997,88.4718,88.4804,40418.0
2021-10-05 10:40:00,102.54,102.57,102.19,102.35,75600.0,88.4804,88.5063,88.1784,88.3165,75600.0
2021-10-05 10:50:00,102.36,102.54,102.32,102.51,45643.0,88.3251,88.4804,88.2906,88.4545,45643.0
2021-10-05 11:00:00,102.5,102.66,102.46,102.65,64667.0,88.4459,88.584,88.4114,88.5753,64667.0
2021-10-05 11:10:00,102.64,102.8,102.59,102.8,61454.0,88.5667,88.7048,88.5236,88.7048,61454.0
2021-10-05 11:20:00,102.79,102.85,102.68,102.7,45961.0,88.6961,88.7479,88.6012,88.6185,45961.0
2021-10-05 11:30:00,102.69,102.75,102.56,102.58,38856.0,88.6098,88.6616,88.4977,88.5149,38856.0
2021-10-05 11:40:00,102.57,102.65,102.54,102.65,58604.0,88.5063,88.5753,88.4804,88.5753,58604.0
2021-10-05 11:50:00,102.67,102.72,102.59,102.72,55266.0,88.5926,88.6357,88.5236,88.6357,55266.0
2021-10-05 12:00:00,102.71,102.78,102.66,102.77,22952.0,88.6271,88.6875,88.584,88.6789,22952.0
2021-10-05 12:10:00,102.78,102.8,102.7,102.73,45906.0,88.6875,88.7048,88.6185,88.6444,45906.0
2021-10-05 12:20:00,102.74,102.83,102.66,102.72,39356.0,88.653,88.7307,88.584,88.6357,39356.0
2021-10-05 12:30:00,102.71,102.77,102.53,102.57,47695.0,88.6271,88.6789,88.4718,88.5063,47695.0
2021-10-05 12:40:00,102.57,102.68,102.55,102.63,64086.0,88.5063,88.6012,88.489,88.5581,64086.0
2021-10-05 12:50:00,102.64,102.67,102.56,102.66,41353.0,88.5667,88.5926,88.4977,88.584,41353.0
2021-10-05 13:00:00,102.66,102.73,102.59,102.71,32013.0,88.584,88.6444,88.5236,88.6271,32013.0
2021-10-05 13:10:00,102.7,102.72,102.62,102.7,30545.0,88.6185,88.6357,88.5494,88.6185,30545.0
2021-10-05 13:20:00,102.7,102.78,102.66,102.77,31815.0,88.6185,88.6875,88.584,88.6789,31815.0
2021-10-05 13:30:00,102.78,102.88,102.76,102.87,41301.0,88.6875,88.7738,88.6702,88.7652,41301.0
2021-10-05 13:40:00,102.86,102.91,102.84,102.88,34656.0,88.7565,88.7997,88.7393,88.7738,34656.0
2021-10-05 13:50:00,102.88,102.91,102.79,102.82,27481.0,88.7738,88.7997,88.6961,88.722,27481.0
2021-10-05 14:00:00,102.82,102.91,102.77,102.83,53325.0,88.722,88.7997,88.6789,88.7307,53325.0
2021-10-05 14:10:00,102.83,102.98,102.82,102.97,30359.0,88.7307,88.8601,88.722,88.8515,30359.0
2021-10-05 14:20:00,102.97,103.02,102.95,102.98,37749.0,88.8515,88.8946,88.8342,88.8601,37749.0
2021-10-05 14:30:00,102.99,103.07,102.97,103.02,90882.0,88.8687,88.9377,88.8515,88.8946,90882.0
2021-10-05 14:40:00,103.02,103.1,103.02,103.04,62814.0,88.8946,88.9636,88.8946,88.9119,62814.0
2021-10-05 14:50:00,103.04,103.13,102.95,102.95,56137.0,88.9119,88.9895,88.8342,88.8342,56137.0
2021-10-05 15:00:00,102.95,103.01,102.74,102.75,41211.0,88.8342,88.886,88.653,88.6616,41211.0
2021-10-05 15:10:00,102.76,102.88,102.69,102.81,63356.0,88.6702,88.7738,88.6098,88.7134,63356.0
2021-10-05 15:20:00,102.8,102.94,102.72,102.86,61618.0,88.7048,88.8256,88.6357,88.7565,61618.0
2021-10-05 15:30:00,102.84,102.91,102.8,102.86,173734.0,88.7393,88.7997,88.7048,88.7565,173734.0
2021-10-05 15:40:00,102.85,102.92,102.72,102.72,175613.0,88.7479,88.8083,88.6357,88.6357,175613.0
2021-10-05 15:50:00,102.73,102.74,102.46,102.49,463690.0,88.6444,88.653,88.4114,88.4373,463690.0
2021-10-06 09:30:00,102.11,102.26,101.78,101.82,230694.0,88.1094,88.2388,87.8246,87.8591,230694.0
2021-10-06 09:40:00,101.83,102.01,101.61,101.71,192829.0,87.8678,88.0231,87.6779,87.7642,192829.0
2021-10-06 09:50:00,101.7,101.72,101.31,101.44,140682.0,87.7556,87.7728,87.4191,87.5312,140682.0
2021-10-06 10:00:00,101.43,101.58,101.32,101.4,138763.0,87.5226,87.652,87.4277,87.4967,138763.0
2021-10-06 10:10:00,101.4,101.43,101.01,101.02,99501.0,87.4967,87.5226,87.1602,87.1688,99501.0
2021-10-06 10:20:00,101.01,101.58,101.0,101.45,121408.0,87.1602,87.652,87.1516,87.5399,121408.0
2021-10-06 10:30:00,101.45,101.6,101.42,101.55,110482.0,87.5399,87.6693,87.514,87.6262,110482.0
2021-10-06 10:40:00,101.54,101.57,101.22,101.36,76885.0,87.6175,87.6434,87.3414,87.4622,76885.0
2021-10-06 10:50:00,101.38,101.7,101.27,101.7,93146.0,87.4795,87.7556,87.3845,87.7556,93146.0
2021-10-06 11:00:00,101.7,101.78,101.3,101.38,76942.0,87.7556,87.8246,87.4104,87.4795,76942.0
2021-10-06 11:10:00,101.39,101.49,101.27,101.48,62909.0,87.4881,87.5744,87.3845,87.5658,62909.0
2021-10-06 11:20:00,101.5,101.51,101.22,101.23,99216.0,87.583,87.5916,87.3414,87.35,99216.0
2021-10-06 11:30:00,101.23,101.25,101.02,101.07,92511.0,87.35,87.3673,87.1688,87.212,92511.0
2021-10-06 11:40:00,101.08,101.15,101.02,101.12,85614.0,87.2206,87.281,87.1688,87.2551,85614.0
2021-10-06 11:50:00,101.14,101.54,101.14,101.52,69556.0,87.2724,87.6175,87.2724,87.6003,69556.0
2021-10-06 12:00:00,101.52,101.53,101.32,101.35,83875.0,87.6003,87.6089,87.4277,87.4536,83875.0
2021-10-06 12:10:00,101.34,101.38,101.26,101.36,59284.0,87.4449,87.4795,87.3759,87.4622,59284.0
2021-10-06 12:20:00,101.35,101.44,101.3,101.44,63444.0,87.4536,87.5312,87.4104,87.5312,63444.0
2021-10-06 12:30:00,101.42,101.53,101.39,101.46,215792.0,87.514,87.6089,87.4881,87.5485,215792.0
2021-10-06 12:40:00,101.45,101.51,101.38,101.41,112535.0,87.5399,87.5916,87.4795,87.5054,112535.0
2021-10-06 12:50:00,101.41,101.49,101.38,101.42,135089.0,87.5054,87.5744,87.4795,87.514,135089.0
2021-10-06 13:00:00,101.42,101.44,101.35,101.41,63133.0,87.514,87.5312,87.4536,87.5054,63133.0
2021-10-06 13:10:00,101.4,101.53,101.32,101.51,47784.0,87.4967,87.6089,87.4277,87.5916,47784.0
2021-10-06 13:20:00,101.51,101.73,101.45,101.71,39906.0,87.5916,87.7815,87.5399,87.7642,39906.0
2021-10-06 13:30:00,101.72,102.09,101.71,102.07,51452.0,87.7728,88.0921,87.7642,88.0749,51452.0
2021-10-06 13:40:00,102.06,102.15,102.01,102.12,66259.0,88.0662,88.1439,88.0231,88.118,66259.0
2021-10-06 13:50:00,102.11,102.16,101.98,102.16,76812.0,88.1094,88.1525,87.9972,88.1525,76812.0
2021-10-06 14:00:00,102.16,102.3,102.02,102.3,74139.0,88.1525,88.2733,88.0317,88.2733,74139.0
2021-10-06 14:10:00,102.29,102.66,102.28,102.66,105049.0,88.2647,88.584,88.2561,88.584,105049.0
2021-10-06 14:20:00,102.68,102.68,102.49,102.61,115331.0,88.6012,88.6012,88.4373,88.5408,115331.0
2021-10-06 14:30:00,102.6,102.72,102.59,102.72,50353.0,88.5322,88.6357,88.5236,88.6357,50353.0
2021-10-06 14:40:00,102.72,102.82,102.71,102.73,63355.0,88.6357,88.722,88.6271,88.6444,63355.0
2021-10-06 14:50:00,102.73,102.76,102.55,102.56,149988.0,88.6444,88.6702,88.489,88.4977,149988.0
2021-10-06 15:00:00,102.55,102.77,102.54,102.65,125605.0,88.489,88.6789,88.4804,88.5753,125605.0
2021-10-06 15:10:00,102.64,102.86,102.64,102.79,67446.0,88.5667,88.7565,88.5667,88.6961,67446.0
2021-10-06 15:20:00,102.79,102.86,102.74,102.81,39171.0,88.6961,88.7565,88.653,88.7134,39171.0
2021-10-06 15:30:00,102.82,103.25,102.8,103.23,206832.0,88.722,89.0931,88.7048,89.0758,206832.0
2021-10-06 15:40:00,103.23,103.49,103.22,103.43,207607.0,89.0758,89.3002,89.0672,89.2484,207607.0
2021-10-06 15:50:00,103.44,103.64,103.39,103.52,383113.0,89.257,89.4296,89.2139,89.326,383113.0
2021-10-07 09:30:00,104.03,104.51,103.98,104.34,234241.0,89.7661,90.1803,89.723,90.0336,234241.0
2021-10-07 09:40:00,104.35,104.5,104.26,104.35,105116.0,90.0422,90.1717,89.9646,90.0422,105116.0
2021-10-07 09:50:00,104.35,104.68,104.32,104.64,83351.0,90.0422,90.327,90.0164,90.2925,83351.0
2021-10-07 10:00:00,104.66,104.9,104.57,104.9,68882.0,90.3097,90.5168,90.2321,90.5168,68882.0
2021-10-07 10:10:00,104.91,105.02,104.74,104.75,137137.0,90.5255,90.6204,90.3788,90.3874,137137.0
2021-10-07 10:20:00,104.75,104.79,104.51,104.56,37971.0,90.3874,90.4219,90.1803,90.2234,37971.0
2021-10-07 10:30:00,104.57,104.69,104.44,104.44,40613.0,90.2321,90.3356,90.1199,90.1199,40613.0
2021-10-07 10:40:00,104.45,104.55,104.37,104.41,48422.0,90.1285,90.2148,90.0595,90.094,48422.0
2021-10-07 10:50:00,104.4,104.51,104.35,104.47,50243.0,90.0854,90.1803,90.0422,90.1458,50243.0
2021-10-07 11:00:00,104.47,104.5,104.41,104.44,242990.0,90.1458,90.1717,90.094,90.1199,242990.0
2021-10-07 11:10:00,104.44,104.45,104.2,104.23,37267.0,90.1199,90.1285,89.9128,89.9387,37267.0
2021-10-07 11:20:00,104.23,104.4,104.23,104.34,139313.0,89.9387,90.0854,89.9387,90.0336,139313.0
2021-10-07 11:30:00,104.34,104.44,104.34,104.36,36831.0,90.0336,90.1199,90.0336,90.0509,36831.0
2021-10-07 11:40:00,104.36,104.55,104.34,104.48,55569.0,90.0509,90.2148,90.0336,90.1544,55569.0
2021-10-07 11:50:00,104.49,104.59,104.46,104.54,72011.0,90.163,90.2493,90.1372,90.2062,72011.0
2021-10-07 12:00:00,104.53,104.61,104.48,104.5,32959.0,90.1976,90.2666,90.1544,90.1717,32959.0
2021-10-07 12:10:00,104.49,104.56,104.46,104.53,24678.0,90.163,90.2234,90.1372,90.1976,24678.0
2021-10-07 12:20:00,104.52,104.62,104.51,104.53,19726.0,90.1889,90.2752,90.1803,90.1976,19726.0
2021-10-07 12:30:00,104.53,104.57,104.51,104.56,13364.0,90.1976,90.2321,90.1803,90.2234,13364.0
2021-10-07 12:40:00,104.55,104.57,104.41,104.45,37859.0,90.2148,90.2321,90.094,90.1285,37859.0
2021-10-07 12:50:00,104.45,104.54,104.42,104.51,27823.0,90.1285,90.2062,90.1026,90.1803,27823.0
2021-10-07 13:00:00,104.5,104.53,104.45,104.51,23866.0,90.1717,90.1976,90.1285,90.1803,23866.0
2021-10-07 13:10:00,104.51,104.62,104.47,104.55,30075.0,90.1803,90.2752,90.1458,90.2148,30075.0
2021-10-07 13:20:00,104.54,104.6,104.49,104.59,32867.0,90.2062,90.258,90.163,90.2493,32867.0
2021-10-07 13:30:00,104.6,104.6,104.51,104.55,46677.0,90.258,90.258,90.1803,90.2148,46677.0
2021-10-07 13:40:00,104.55,104.6,104.44,104.45,25247.0,90.2148,90.258,90.1199,90.1285,25247.0
2021-10-07 13:50:00,104.44,104.46,104.34,104.44,57359.0,90.1199,90.1372,90.0336,90.1199,57359.0
2021-10-07 14:00:00,104.45,104.45,104.36,104.37,222360.0,90.1285,90.1285,90.0509,90.0595,222360.0
2021-10-07 14:10:00,104.37,104.38,104.32,104.38,70250.0,90.0595,90.0681,90.0164,90.0681,70250.0
2021-10-07 14:20:00,104.36,104.41,104.18,104.19,21762.0,90.0509,90.094,89.8955,89.9042,21762.0
2021-10-07 14:30:00,104.21,104.22,104.09,104.12,56216.0,89.9214,89.9301,89.8179,89.8438,56216.0
2021-10-07 14:40:00,104.12,104.12,103.99,104.0,54955.0,89.8438,89.8438,89.7316,89.7402,54955.0
2021-10-07 14:50:00,103.98,103.98,103.72,103.72,32444.0,89.723,89.723,89.4986,89.4986,32444.0
2021-10-07 15:00:00,103.72,103.89,103.69,103.88,27795.0,89.4986,89.6453,89.4727,89.6367,27795.0
2021-10-07 15:10:00,103.88,104.1,103.84,104.1,140716.0,89.6367,89.8265,89.6022,89.8265,140716.0
2021-10-07 15:20:00,104.09,104.09,103.89,103.98,47367.0,89.8179,89.8179,89.6453,89.723,47367.0
2021-10-07 15:30:00,103.98,104.09,103.77,103.82,164340.0,89.723,89.8179,89.5418,89.5849,164340.0
2021-10-07 15:40:00,103.83,103.91,103.69,103.75,227446.0,89.5935,89.6626,89.4727,89.5245,227446.0
2021-10-07 15:50:00,103.76,103.89,103.66,103.78,304847.0,89.5331,89.6453,89.4468,89.5504,304847.0
2021-10-08 09:30:00,103.78,103.91,103.27,103.51,194165.0,89.5504,89.6626,89.1103,89.3174,194165.0
2021-10-08 09:40:00,103.52,103.74,103.36,103.43,83023.0,89.326,89.5159,89.188,89.2484,83023.0
2021-10-08 09:50:00,103.43,103.55,103.27,103.47,82871.0,89.2484,89.3519,89.1103,89.2829,82871.0
2021-10-08 10:00:00,103.46,103.71,103.45,103.59,58600.0,89.2743,89.49,89.2656,89.3864,58600.0
2021-10-08 10:10:00,103.58,103.63,103.46,103.47,40615.0,89.3778,89.421,89.2743,89.2829,40615.0
2021-10-08 10:20:00,103.47,103.51,103.36,103.46,127630.0,89.2829,89.3174,89.188,89.2743,127630.0
2021-10-08 10:30:00,103.46,103.55,103.45,103.46,41689.0,89.2743,89.3519,89.2656,89.2743,41689.0
2021-10-08 10:40:00,103.47,103.66,103.36,103.62,42467.0,89.2829,89.4468,89.188,89.4123,42467.0
2021-10-08 10:50:00,103.61,103.67,103.54,103.62,54415.0,89.4037,89.4555,89.3433,89.4123,54415.0
2021-10-08 11:00:00,103.64,103.65,103.51,103.58,31780.0,89.4296,89.4382,89.3174,89.3778,31780.0
2021-10-08 11:10:00,103.58,103.77,103.53,103.77,27955.0,89.3778,89.5418,89.3347,89.5418,27955.0
2021-10-08 11:20:00,103.78,103.84,103.75,103.84,24841.0,89.5504,89.6022,89.5245,89.6022,24841.0
2021-10-08 11:30:00,103.83,103.85,103.65,103.71,18794.0,89.5935,89.6108,89.4382,89.49,18794.0
2021-10-08 11:40:00,103.7,103.73,103.66,103.69,24542.0,89.4814,89.5072,89.4468,89.4727,24542.0
2021-10-08 11:50:00,103.71,103.73,103.66,103.7,50156.0,89.49,89.5072,89.4468,89.4814,50156.0
2021-10-08 12:00:00,103.69,103.7,103.61,103.65,21152.0,89.4727,89.4814,89.4037,89.4382,21152.0
2021-10-08 12:10:00,103.65,103.69,103.57,103.62,23293.0,89.4382,89.4727,89.3692,89.4123,23293.0
2021-10-08 12:20:00,103.63,103.65,103.47,103.48,20070.0,89.421,89.4382,89.2829,89.2915,20070.0
2021-10-08 12:30:00,103.47,103.5,103.41,103.48,25148.0,89.2829,89.3088,89.2311,89.2915,25148.0
2021-10-08 12:40:00,103.48,103.52,103.47,103.5,17515.0,89.2915,89.326,89.2829,89.3088,17515.0
2021-10-08 12:50:00,103.5,103.56,103.43,103.43,26045.0,89.3088,89.3606,89.2484,89.2484,26045.0
2021-10-08 13:00:00,103.44,103.45,103.37,103.37,41094.0,89.257,89.2656,89.1966,89.1966,41094.0
2021-10-08 13:10:00,103.36,103.45,103.27,103.28,101721.0,89.188,89.2656,89.1103,89.1189,101721.0
2021-10-08 13:20:00,103.28,103.37,103.27,103.36,107383.0,89.1189,89.1966,89.1103,89.188,107383.0
2021-10-08 13:30:00,103.35,103.42,103.28,103.29,90855.0,89.1794,89.2398,89.1189,89.1276,90855.0
2021-10-08 13:40:00,103.29,103.33,103.24,103.33,146902.0,89.1276,89.1621,89.0844,89.1621,146902.0
2021-10-08 13:50:00,103.32,103.42,103.3,103.41,52278.0,89.1535,89.2398,89.1362,89.2311,52278.0
2021-10-08 14:00:00,103.42,103.49,103.39,103.48,28558.0,89.2398,89.3002,89.2139,89.2915,28558.0
2021-10-08 14:10:00,103.48,103.48,103.41,103.41,25969.0,89.2915,89.2915,89.2311,89.2311,25969.0
2021-10-08 14:20:00,103.41,103.54,103.4,103.54,40525.0,89.2311,89.3433,89.2225,89.3433,40525.0
2021-10-08 14:30:00,103.53,103.62,103.52,103.54,25643.0,89.3347,89.4123,89.326,89.3433,25643.0
2021-10-08 14:40:00,103.56,103.56,103.47,103.49,31607.0,89.3606,89.3606,89.2829,89.3002,31607.0
2021-10-08 14:50:00,103.48,103.5,103.37,103.37,34096.0,89.2915,89.3088,89.1966,89.1966,34096.0
2021-10-08 15:00:00,103.37,103.42,103.32,103.41,39184.0,89.1966,89.2398,89.1535,89.2311,39184.0
2021-10-08 15:10:00,103.41,103.45,103.38,103.45,45289.0,89.2311,89.2656,89.2052,89.2656,45289.0
2021-10-08 15:20:00,103.43,103.43,103.24,103.25,63641.0,89.2484,89.2484,89.0844,89.0931,63641.0
2021-10-08 15:30:00,103.25,103.26,102.92,102.99,85977.0,89.0931,89.1017,88.8083,88.8687,85977.0
2021-10-08 15:40:00,103.02,103.03,102.76,102.76,107574.0,88.8946,88.9032,88.6702,88.6702,107574.0
2021-10-08 15:50:00,102.76,102.89,102.73,102.81,487470.0,88.6702,88.7824,88.6444,88.7134,487470.0
2021-10-11 09:30:00,102.83,102.87,102.34,102.43,156166.0,88.7307,88.7652,88.3078,88.3855,156166.0
2021-10-11 09:40:00,102.46,102.65,102.41,102.41,85566.0,88.4114,88.5753,88.3682,88.3682,85566.0
2021-10-11 09:50:00,102.42,102.83,102.42,102.82,54708.0,88.3769,88.7307,88.3769,88.722,54708.0
2021-10-11 10:00:00,102.84,102.99,102.79,102.98,51400.0,88.7393,88.8687,88.6961,88.8601,51400.0
2021-10-11 10:10:00,102.99,103.08,102.97,103.06,44634.0,88.8687,88.9464,88.8515,88.9291,44634.0
2021-10-11 10:20:00,103.07,103.17,102.97,103.11,29971.0,88.9377,89.024,88.8515,88.9723,29971.0
2021-10-11 10:30:00,103.11,103.19,103.04,103.18,28620.0,88.9723,89.0413,88.9119,89.0327,28620.0
2021-10-11 10:40:00,103.19,103.28,103.11,103.24,25648.0,89.0413,89.1189,88.9723,89.0844,25648.0
2021-10-11 10:50:00,103.25,103.38,103.21,103.36,36530.0,89.0931,89.2052,89.0585,89.188,36530.0
2021-10-11 11:00:00,103.36,103.36,103.12,103.14,35737.0,89.188,89.188,88.9809,88.9981,35737.0
2021-10-11 11:10:00,103.15,103.16,103.06,103.06,36037.0,89.0068,89.0154,88.9291,88.9291,36037.0
2021-10-11 11:20:00,103.07,103.18,103.05,103.11,27030.0,88.9377,89.0327,88.9205,88.9723,27030.0
2021-10-11 11:30:00,103.12,103.42,103.12,103.42,23016.0,88.9809,89.2398,88.9809,89.2398,23016.0
2021-10-11 11:40:00,103.44,103.52,103.43,103.49,25219.0,89.257,89.326,89.2484,89.3002,25219.0
2021-10-11 11:50:00,103.48,103.52,103.37,103.4,20854.0,89.2915,89.326,89.1966,89.2225,20854.0
2021-10-11 12:00:00,103.4,103.42,103.24,103.3,33842.0,89.2225,89.2398,89.0844,89.1362,33842.0
2021-10-11 12:10:00,103.32,103.34,102.99,102.99,37932.0,89.1535,89.1707,88.8687,88.8687,37932.0
2021-10-11 12:20:00,102.99,103.15,102.98,103.15,73188.0,88.8687,89.0068,88.8601,89.0068,73188.0
2021-10-11 12:30:00,103.15,103.28,103.12,103.26,61409.0,89.0068,89.1189,88.9809,89.1017,61409.0
2021-10-11 12:40:00,103.26,103.28,103.17,103.24,25195.0,89.1017,89.1189,89.024,89.0844,25195.0
2021-10-11 12:50:00,103.23,103.24,103.06,103.12,31250.0,89.0758,89.0844,88.9291,88.9809,31250.0
2021-10-11 13:00:00,103.11,103.11,102.94,103.07,33132.0,88.9723,88.9723,88.8256,88.9377,33132.0
2021-10-11 13:10:00,103.08,103.23,103.07,103.23,33020.0,88.9464,89.0758,88.9377,89.0758,33020.0
2021-10-11 13:20:00,103.22,103.22,102.98,103.03,31226.0,89.0672,89.0672,88.8601,88.9032,31226.0
2021-10-11 13:30:00,103.02,103.13,102.97,103.1,127795.0,88.8946,88.9895,88.8515,88.9636,127795.0
2021-10-11 13:40:00,103.09,103.16,102.95,103.02,128704.0,88.955,89.0154,88.8342,88.8946,128704.0
2021-10-11 13:50:00,103.02,103.07,102.95,102.98,52434.0,88.8946,88.9377,88.8342,88.8601,52434.0
2021-10-11 14:00:00,102.98,103.09,102.96,103.06,28518.0,88.8601,88.955,88.8428,88.9291,28518.0
2021-10-11 14:10:00,103.06,103.12,103.05,103.05,28597.0,88.9291,88.9809,88.9205,88.9205,28597.0
2021-10-11 14:20:00,103.04,103.06,102.92,102.96,20473.0,88.9119,88.9291,88.8083,88.8428,20473.0
2021-10-11 14:30:00,102.96,103.04,102.95,102.98,27469.0,88.8428,88.9119,88.8342,88.8601,27469.0
2021-10-11 14:40:00,102.97,103.01,102.96,103.0,32536.0,88.8515,88.886,88.8428,88.8773,32536.0
2021-10-11 14:50:00,103.0,103.05,102.95,103.02,72540.0,88.8773,88.9205,88.8342,88.8946,72540.0
2021-10-11 15:00:00,103.02,103.08,102.92,102.95,42858.0,88.8946,88.9464,88.8083,88.8342,42858.0
2021-10-11 15:10:00,102.96,103.07,102.93,103.0,40742.0,88.8428,88.9377,88.8169,88.8773,40742.0
2021-10-11 15:20:00,103.02,103.06,102.97,103.01,48347.0,88.8946,88.9291,88.8515,88.886,48347.0
2021-10-11 15:30:00,103.0,103.16,102.96,103.08,68384.0,88.8773,89.0154,88.8428,88.9464,68384.0
2021-10-11 15:40:00,103.09,103.12,102.97,103.08,59506.0,88.955,88.9809,88.8515,88.9464,59506.0
2021-10-11 15:50:00,103.08,103.16,102.93,103.07,214331.0,88.9464,89.0154,88.8169,88.9377,214331.0
2021-10-12 09:30:00,103.36,103.51,103.04,103.49,193110.0,89.188,89.3174,88.9119,89.3002,193110.0
2021-10-12 09:40:00,103.49,103.62,103.16,103.29,121928.0,89.3002,89.4123,89.0154,89.1276,121928.0
2021-10-12 09:50:00,103.28,103.74,103.27,103.67,72410.0,89.1189,89.5159,89.1103,89.4555,72410.0
2021-10-12 10:00:00,103.7,103.83,103.55,103.73,158719.0,89.4814,89.5935,89.3519,89.5072,158719.0
2021-10-12 10:10:00,103.73,104.08,103.73,104.06,76380.0,89.5072,89.8093,89.5072,89.792,76380.0
2021-10-12 10:20:00,104.06,104.1,103.96,104.09,53417.0,89.792,89.8265,89.7057,89.8179,53417.0
2021-10-12 10:30:00,104.09,104.32,103.99,104.28,91520.0,89.8179,90.0164,89.7316,89.9818,91520.0
2021-10-12 10:40:00,104.28,104.32,104.16,104.2,44859.0,89.9818,90.0164,89.8783,89.9128,44859.0
2021-10-12 10:50:00,104.2,104.32,104.17,104.19,36047.0,89.9128,90.0164,89.8869,89.9042,36047.0
2021-10-12 11:00:00,104.22,104.38,104.2,104.33,39432.0,89.9301,90.0681,89.9128,90.025,39432.0
2021-10-12 11:10:00,104.33,104.34,104.08,104.09,20803.0,90.025,90.0336,89.8093,89.8179,20803.0
2021-10-12 11:20:00,104.1,104.32,104.1,104.28,17736.0,89.8265,90.0164,89.8265,89.9818,17736.0
2021-10-12 11:30:00,104.28,104.37,104.28,104.35,27263.0,89.9818,90.0595,89.9818,90.0422,27263.0
2021-10-12 11:40:00,104.33,104.41,104.3,104.41,48899.0,90.025,90.094,89.9991,90.094,48899.0
2021-10-12 11:50:00,104.41,104.45,104.34,104.4,75934.0,90.094,90.1285,90.0336,90.0854,75934.0
2021-10-12 12:00:00,104.4,104.51,104.39,104.48,60736.0,90.0854,90.1803,90.0768,90.1544,60736.0
2021-10-12 12:10:00,104.48,104.56,104.44,104.49,36118.0,90.1544,90.2234,90.1199,90.163,36118.0
2021-10-12 12:20:00,104.49,104.52,104.45,104.46,76124.0,90.163,90.1889,90.1285,90.1372,76124.0
2021-10-12 12:30:00,104.46,104.5,104.24,104.38,81897.0,90.1372,90.1717,89.9473,90.0681,81897.0
2021-10-12 12:40:00,104.38,104.45,104.36,104.4,28269.0,90.0681,90.1285,90.0509,90.0854,28269.0
2021-10-12 12:50:00,104.4,104.42,104.32,104.34,15691.0,90.0854,90.1026,90.0164,90.0336,15691.0
2021-10-12 13:00:00,104.34,104.48,104.34,104.46,25319.0,90.0336,90.1544,90.0336,90.1372,25319.0
2021-10-12 13:10:00,104.48,104.64,104.48,104.63,44202.0,90.1544,90.2925,90.1544,90.2838,44202.0
2021-10-12 13:20:00,104.63,104.71,104.56,104.65,35883.0,90.2838,90.3529,90.2234,90.3011,35883.0
2021-10-12 13:30:00,104.65,104.74,104.59,104.71,53124.0,90.3011,90.3788,90.2493,90.3529,53124.0
2021-10-12 13:40:00,104.72,104.77,104.7,104.77,48898.0,90.3615,90.4047,90.3442,90.4047,48898.0
2021-10-12 13:50:00,104.78,104.78,104.56,104.63,193546.0,90.4133,90.4133,90.2234,90.2838,193546.0
2021-10-12 14:00:00,104.62,104.7,104.62,104.69,67079.0,90.2752,90.3442,90.2752,90.3356,67079.0
2021-10-12 14:10:00,104.69,104.84,104.68,104.77,44198.0,90.3356,90.4651,90.327,90.4047,44198.0
2021-10-12 14:20:00,104.76,104.79,104.7,104.76,30203.0,90.396,90.4219,90.3442,90.396,30203.0
2021-10-12 14:30:00,104.77,104.86,104.74,104.74,47451.0,90.4047,90.4823,90.3788,90.3788,47451.0
2021-10-12 14:40:00,104.74,104.78,104.56,104.57,27845.0,90.3788,90.4133,90.2234,90.2321,27845.0
2021-10-12 14:50:00,104.58,104.71,104.58,104.65,60093.0,90.2407,90.3529,90.2407,90.3011,60093.0
2021-10-12 15:00:00,104.65,104.66,104.53,104.64,33458.0,90.3011,90.3097,90.1976,90.2925,33458.0
2021-10-12 15:10:00,104.66,104.72,104.5,104.6,65508.0,90.3097,90.3615,90.1717,90.258,65508.0
2021-10-12 15:20:00,104.58,104.58,104.48,104.55,41952.0,90.2407,90.2407,90.1544,90.2148,41952.0
2021-10-12 15:30:00,104.54,104.62,104.44,104.49,79561.0,90.2062,90.2752,90.1199,90.163,79561.0
2021-10-12 15:40:00,104.48,104.51,104.22,104.27,167306.0,90.1544,90.1803,89.9301,89.9732,167306.0
2021-10-12 15:50:00,104.28,104.5,104.18,104.42,338346.0,89.9818,90.1717,89.8955,90.1026,338346.0
2021-10-13 09:30:00,104.29,104.37,103.93,104.37,201027.0,89.9905,90.0595,89.6798,90.0595,201027.0
2021-10-13 09:40:00,104.39,104.51,104.13,104.42,136678.0,90.0768,90.1803,89.8524,90.1026,136678.0
2021-10-13 09:50:00,104.42,104.47,104.08,104.1,83235.0,90.1026,90.1458,89.8093,89.8265,83235.0
2021-10-13 10:00:00,104.09,104.13,103.89,104.05,56948.0,89.8179,89.8524,89.6453,89.7834,56948.0
2021-10-13 10:10:00,104.04,104.08,103.76,103.95,47323.0,89.7747,89.8093,89.5331,89.6971,47323.0
2021-10-13 10:20:00,103.95,104.0,103.63,103.7,83539.0,89.6971,89.7402,89.421,89.4814,83539.0
2021-10-13 10:30:00,103.72,104.1,103.69,104.08,72576.0,89.4986,89.8265,89.4727,89.8093,72576.0
2021-10-13 10:40:00,104.08,104.28,104.03,104.19,48277.0,89.8093,89.9818,89.7661,89.9042,48277.0
2021-10-13 10:50:00,104.21,104.36,104.2,104.28,38323.0,89.9214,90.0509,89.9128,89.9818,38323.0
2021-10-13 11:00:00,104.27,104.42,104.27,104.41,57157.0,89.9732,90.1026,89.9732,90.094,57157.0
2021-10-13 11:10:00,104.42,104.56,104.37,104.52,19981.0,90.1026,90.2234,90.0595,90.1889,19981.0
2021-10-13 11:20:00,104.52,104.53,104.35,104.44,22071.0,90.1889,90.1976,90.0422,90.1199,22071.0
2021-10-13 11:30:00,104.44,104.47,104.31,104.46,36964.0,90.1199,90.1458,90.0077,90.1372,36964.0
2021-10-13 11:40:00,104.45,104.72,104.43,104.65,86893.0,90.1285,90.3615,90.1113,90.3011,86893.0
2021-10-13 11:50:00,104.66,104.68,104.55,104.58,41431.0,90.3097,90.327,90.2148,90.2407,41431.0
2021-10-13 12:00:00,104.59,104.59,104.52,104.53,42987.0,90.2493,90.2493,90.1889,90.1976,42987.0
2021-10-13 12:10:00,104.51,104.6,104.5,104.57,76105.0,90.1803,90.258,90.1717,90.2321,76105.0
2021-10-13 12:20:00,104.56,104.61,104.52,104.58,24016.0,90.2234,90.2666,90.1889,90.2407,24016.0
2021-10-13 12:30:00,104.57,104.57,104.44,104.51,23274.0,90.2321,90.2321,90.1199,90.1803,23274.0
2021-10-13 12:40:00,104.52,104.56,104.44,104.44,24935.0,90.1889,90.2234,90.1199,90.1199,24935.0
2021-10-13 12:50:00,104.46,104.48,104.43,104.45,37903.0,90.1372,90.1544,90.1113,90.1285,37903.0
2021-10-13 13:00:00,104.43,104.61,104.4,104.53,42827.0,90.1113,90.2666,90.0854,90.1976,42827.0
2021-10-13 13:10:00,104.55,104.66,104.51,104.64,21185.0,90.2148,90.3097,90.1803,90.2925,21185.0
2021-10-13 13:20:00,104.63,104.79,104.61,104.78,22114.0,90.2838,90.4219,90.2666,90.4133,22114.0
2021-10-13 13:30:00,104.75,104.95,104.75,104.91,125175.0,90.3874,90.56,90.3874,90.5255,125175.0
2021-10-13 13:40:00,104.92,104.94,104.85,104.91,34551.0,90.5341,90.5513,90.4737,90.5255,34551.0
2021-10-13 13:50:00,104.91,104.95,104.84,104.9,42631.0,90.5255,90.56,90.4651,90.5168,42631.0
2021-10-13 14:00:00,104.9,105.09,104.82,104.98,89397.0,90.5168,90.6808,90.4478,90.5859,89397.0
2021-10-13 14:10:00,104.93,105.11,104.88,105.01,38266.0,90.5427,90.698,90.4996,90.6117,38266.0
2021-10-13 14:20:00,105.01,105.12,104.98,105.02,31442.0,90.6117,90.7067,90.5859,90.6204,31442.0
2021-10-13 14:30:00,105.02,105.04,104.87,104.9,51509.0,90.6204,90.6376,90.4909,90.5168,51509.0
2021-10-13 14:40:00,104.91,104.97,104.82,104.94,188511.0,90.5255,90.5772,90.4478,90.5513,188511.0
2021-10-13 14:50:00,104.95,104.97,104.88,104.94,42099.0,90.56,90.5772,90.4996,90.5513,42099.0
2021-10-13 15:00:00,104.93,104.98,104.76,104.98,50969.0,90.5427,90.5859,90.396,90.5859,50969.0
2021-10-13 15:10:00,104.98,105.01,104.77,104.83,120834.0,90.5859,90.6117,90.4047,90.4564,120834.0
2021-10-13 15:20:00,104.82,104.94,104.73,104.91,53576.0,90.4478,90.5513,90.3701,90.5255,53576.0
2021-10-13 15:30:00,104.91,105.01,104.8,104.92,139403.0,90.5255,90.6117,90.4305,90.5341,139403.0
2021-10-13 15:40:00,104.93,105.17,104.93,105.05,78001.0,90.5427,90.7498,90.5427,90.6463,78001.0
2021-10-13 15:50:00,105.04,105.22,104.99,105.18,217956.0,90.6376,90.7929,90.5945,90.7584,217956.0
2021-10-14 09:30:00,105.79,105.88,105.52,105.78,135134.0,91.2848,91.3625,91.0518,91.2762,135134.0
2021-10-14 09:40:00,105.77,106.02,105.74,105.88,137947.0,91.2675,91.4833,91.2417,91.3625,137947.0
2021-10-14 09:50:00,105.85,106.11,105.83,106.09,161467.0,91.3366,91.5609,91.3193,91.5437,161467.0
2021-10-14 10:00:00,106.09,106.31,106.09,106.14,96470.0,91.5437,91.7335,91.5437,91.5868,96470.0
2021-10-14 10:10:00,106.13,106.27,106.11,106.22,43632.0,91.5782,91.699,91.5609,91.6558,43632.0
2021-10-14 10:20:00,106.22,106.33,106.16,106.2,130688.0,91.6558,91.7508,91.6041,91.6386,130688.0
2021-10-14 10:30:00,106.2,106.32,106.04,106.05,43632.0,91.6386,91.7421,91.5005,91.5091,43632.0
2021-10-14 10:40:00,106.05,106.08,105.8,106.01,37855.0,91.5091,91.535,91.2934,91.4746,37855.0
2021-10-14 10:50:00,106.02,106.07,105.97,105.99,23641.0,91.4833,91.5264,91.4401,91.4574,23641.0
2021-10-14 11:00:00,105.98,106.07,105.95,106.02,30249.0,91.4487,91.5264,91.4229,91.4833,30249.0
2021-10-14 11:10:00,106.02,106.04,105.92,105.94,20553.0,91.4833,91.5005,91.397,91.4142,20553.0
2021-10-14 11:20:00,105.94,106.05,105.94,105.97,45533.0,91.4142,91.5091,91.4142,91.4401,45533.0
2021-10-14 11:30:00,106.0,106.16,106.0,106.13,42399.0,91.466,91.6041,91.466,91.5782,42399.0
2021-10-14 11:40:00,106.1,106.1,105.98,106.05,20420.0,91.5523,91.5523,91.4487,91.5091,20420.0
2021-10-14 11:50:00,106.04,106.09,105.96,106.09,23796.0,91.5005,91.5437,91.4315,91.5437,23796.0
2021-10-14 12:00:00,106.08,106.21,106.08,106.21,31736.0,91.535,91.6472,91.535,91.6472,31736.0
2021-10-14 12:10:00,106.21,106.29,106.16,106.2,26866.0,91.6472,91.7162,91.6041,91.6386,26866.0
2021-10-14 12:20:00,106.22,106.29,106.19,106.25,26214.0,91.6558,91.7162,91.6299,91.6817,26214.0
2021-10-14 12:30:00,106.25,106.34,106.23,106.33,29883.0,91.6817,91.7594,91.6645,91.7508,29883.0
2021-10-14 12:40:00,106.31,106.32,106.26,106.3,50552.0,91.7335,91.7421,91.6904,91.7249,50552.0
2021-10-14 12:50:00,106.31,106.37,106.3,106.37,19893.0,91.7335,91.7853,91.7249,91.7853,19893.0
2021-10-14 13:00:00,106.37,106.38,106.23,106.28,25217.0,91.7853,91.7939,91.6645,91.7076,25217.0
2021-10-14 13:10:00,106.3,106.4,106.27,106.39,29052.0,91.7249,91.8112,91.699,91.8025,29052.0
2021-10-14 13:20:00,106.39,106.4,106.3,106.37,22326.0,91.8025,91.8112,91.7249,91.7853,22326.0
2021-10-14 13:30:00,106.39,106.41,106.34,106.41,28383.0,91.8025,91.8198,91.7594,91.8198,28383.0
2021-10-14 13:40:00,106.41,106.48,106.38,106.47,28425.0,91.8198,91.8802,91.7939,91.8716,28425.0
2021-10-14 13:50:00,106.47,106.49,106.45,106.48,21876.0,91.8716,91.8888,91.8543,91.8802,21876.0
2021-10-14 14:00:00,106.48,106.51,106.36,106.37,75062.0,91.8802,91.9061,91.7766,91.7853,75062.0
2021-10-14 14:10:00,106.36,106.47,106.35,106.42,33190.0,91.7766,91.8716,91.768,91.8284,33190.0
2021-10-14 14:20:00,106.42,106.44,106.37,106.41,42762.0,91.8284,91.8457,91.7853,91.8198,42762.0
2021-10-14 14:30:00,106.41,106.46,106.36,106.44,17332.0,91.8198,91.8629,91.7766,91.8457,17332.0
2021-10-14 14:40:00,106.44,106.44,106.33,106.38,24995.0,91.8457,91.8457,91.7508,91.7939,24995.0
2021-10-14 14:50:00,106.38,106.49,106.37,106.48,36437.0,91.7939,91.8888,91.7853,91.8802,36437.0
2021-10-14 15:00:00,106.5,106.56,106.49,106.5,45523.0,91.8974,91.9492,91.8888,91.8974,45523.0
2021-10-14 15:10:00,106.49,106.55,106.45,106.5,81140.0,91.8888,91.9406,91.8543,91.8974,81140.0
2021-10-14 15:20:00,106.49,106.54,106.41,106.52,85448.0,91.8888,91.932,91.8198,91.9147,85448.0
2021-10-14 15:30:00,106.51,106.55,106.27,106.28,47630.0,91.9061,91.9406,91.699,91.7076,47630.0
2021-10-14 15:40:00,106.29,106.34,106.21,106.26,83957.0,91.7162,91.7594,91.6472,91.6904,83957.0
2021-10-14 15:50:00,106.26,106.49,106.26,106.46,215088.0,91.6904,91.8888,91.6904,91.8629,215088.0
2021-10-15 09:30:00,107.31,107.32,106.89,107.06,220559.0,92.5964,92.605,92.234,92.3807,220559.0
2021-10-15 09:40:00,107.08,107.28,106.98,107.21,283529.0,92.3979,92.5705,92.3116,92.5101,283529.0
2021-10-15 09:50:00,107.2,107.37,107.18,107.3,116909.0,92.5015,92.6482,92.4842,92.5878,116909.0
2021-10-15 10:00:00,107.3,107.4,107.19,107.3,50936.0,92.5878,92.674,92.4928,92.5878,50936.0
2021-10-15 10:10:00,107.29,107.36,107.24,107.25,46004.0,92.5791,92.6395,92.536,92.5446,46004.0
2021-10-15 10:20:00,107.24,107.36,107.2,107.2,63165.0,92.536,92.6395,92.5015,92.5015,63165.0
2021-10-15 10:30:00,107.2,107.3,107.13,107.17,65809.0,92.5015,92.5878,92.4411,92.4756,65809.0
2021-10-15 10:40:00,107.16,107.17,107.05,107.14,34159.0,92.4669,92.4756,92.372,92.4497,34159.0
2021-10-15 10:50:00,107.14,107.15,107.03,107.14,23251.0,92.4497,92.4583,92.3548,92.4497,23251.0
2021-10-15 11:00:00,107.15,107.22,107.09,107.14,26315.0,92.4583,92.5187,92.4065,92.4497,26315.0
2021-10-15 11:10:00,107.14,107.22,107.06,107.15,22052.0,92.4497,92.5187,92.3807,92.4583,22052.0
2021-10-15 11:20:00,107.15,107.17,107.08,107.1,38981.0,92.4583,92.4756,92.3979,92.4152,38981.0
2021-10-15 11:30:00,107.1,107.19,107.04,107.14,33736.0,92.4152,92.4928,92.3634,92.4497,33736.0
2021-10-15 11:40:00,107.14,107.28,107.13,107.24,33604.0,92.4497,92.5705,92.4411,92.536,33604.0
2021-10-15 11:50:00,107.23,107.26,107.17,107.17,14657.0,92.5274,92.5532,92.4756,92.4756,14657.0
2021-10-15 12:00:00,107.16,107.23,107.13,107.2,36893.0,92.4669,92.5274,92.4411,92.5015,36893.0
2021-10-15 12:10:00,107.19,107.21,107.12,107.15,33623.0,92.4928,92.5101,92.4324,92.4583,33623.0
2021-10-15 12:20:00,107.14,107.19,107.02,107.03,17527.0,92.4497,92.4928,92.3461,92.3548,17527.0
2021-10-15 12:30:00,107.03,107.04,106.9,106.93,26020.0,92.3548,92.3634,92.2426,92.2685,26020.0
2021-10-15 12:40:00,106.93,107.14,106.92,107.08,80069.0,92.2685,92.4497,92.2599,92.3979,80069.0
2021-10-15 12:50:00,107.07,107.1,107.01,107.01,22915.0,92.3893,92.4152,92.3375,92.3375,22915.0
2021-10-15 13:00:00,107.01,107.07,107.0,107.06,22562.0,92.3375,92.3893,92.3289,92.3807,22562.0
2021-10-15 13:10:00,107.05,107.06,106.83,106.84,38162.0,92.372,92.3807,92.1822,92.1908,38162.0
2021-10-15 13:20:00,106.84,106.84,106.72,106.73,43135.0,92.1908,92.1908,92.0873,92.0959,43135.0
2021-10-15 13:30:00,106.73,106.76,106.68,106.7,67847.0,92.0959,92.1218,92.0528,92.07,67847.0
2021-10-15 13:40:00,106.71,106.72,106.64,106.66,74923.0,92.0787,92.0873,92.0182,92.0355,74923.0
2021-10-15 13:50:00,106.66,106.68,106.47,106.48,47518.0,92.0355,92.0528,91.8716,91.8802,47518.0
2021-10-15 14:00:00,106.49,106.57,106.39,106.44,105957.0,91.8888,91.9578,91.8025,91.8457,105957.0
2021-10-15 14:10:00,106.44,106.46,106.36,106.42,42089.0,91.8457,91.8629,91.7766,91.8284,42089.0
2021-10-15 14:20:00,106.43,106.56,106.43,106.48,55771.0,91.837,91.9492,91.837,91.8802,55771.0
2021-10-15 14:30:00,106.48,106.54,106.37,106.52,33445.0,91.8802,91.932,91.7853,91.9147,33445.0
2021-10-15 14:40:00,106.52,106.52,106.28,106.31,29283.0,91.9147,91.9147,91.7076,91.7335,29283.0
2021-10-15 14:50:00,106.32,106.39,106.22,106.33,39584.0,91.7421,91.8025,91.6558,91.7508,39584.0
2021-10-15 15:00:00,106.33,106.35,106.0,106.0,55130.0,91.7508,91.768,91.466,91.466,55130.0
2021-10-15 15:10:00,106.01,106.21,105.91,106.1,62582.0,91.4746,91.6472,91.3883,91.5523,62582.0
2021-10-15 15:20:00,106.1,106.28,106.0,106.26,47986.0,91.5523,91.7076,91.466,91.6904,47986.0
2021-10-15 15:30:00,106.25,106.36,106.17,106.28,65639.0,91.6817,91.7766,91.6127,91.7076,65639.0
2021-10-15 15:40:00,106.28,106.47,106.28,106.47,73451.0,91.7076,91.8716,91.7076,91.8716,73451.0
2021-10-15 15:50:00,106.47,106.47,106.37,106.39,162418.0,91.8716,91.8716,91.7853,91.8025,162418.0
2021-10-18 09:30:00,105.94,106.22,105.78,106.05,172304.0,91.4142,91.6558,91.2762,91.5091,172304.0
2021-10-18 09:40:00,106.03,106.2,105.97,106.2,167717.0,91.4919,91.6386,91.4401,91.6386,167717.0
2021-10-18 09:50:00,106.19,106.39,106.12,106.23,200261.0,91.6299,91.8025,91.5695,91.6645,200261.0
2021-10-18 10:00:00,106.24,106.51,106.23,106.41,72849.0,91.6731,91.9061,91.6645,91.8198,72849.0
2021-10-18 10:10:00,106.4,106.46,106.34,106.44,58116.0,91.8112,91.8629,91.7594,91.8457,58116.0
2021-10-18 10:20:00,106.43,106.5,106.34,106.48,38297.0,91.837,91.8974,91.7594,91.8802,38297.0
2021-10-18 10:30:00,106.47,106.54,106.38,106.49,44035.0,91.8716,91.932,91.7939,91.8888,44035.0
2021-10-18 10:40:00,106.52,106.58,106.4,106.57,43751.0,91.9147,91.9665,91.8112,91.9578,43751.0
2021-10-18 10:50:00,106.57,106.69,106.47,106.67,23869.0,91.9578,92.0614,91.8716,92.0441,23869.0
2021-10-18 11:00:00,106.68,106.72,106.64,106.65,17772.0,92.0528,92.0873,92.0182,92.0269,17772.0
2021-10-18 11:10:00,106.65,106.75,106.6,106.75,36425.0,92.0269,92.1132,91.9837,92.1132,36425.0
2021-10-18 11:20:00,106.74,106.8,106.63,106.64,93543.0,92.1045,92.1563,92.0096,92.0182,93543.0
2021-10-18 11:30:00,106.64,106.73,106.61,106.72,144025.0,92.0182,92.0959,91.9924,92.0873,144025.0
2021-10-18 11:40:00,106.72,106.76,106.64,106.76,69865.0,92.0873,92.1218,92.0182,92.1218,69865.0
2021-10-18 11:50:00,106.76,106.89,106.75,106.88,42157.0,92.1218,92.234,92.1132,92.2253,42157.0
2021-10-18 12:00:00,106.88,106.88,106.81,106.84,23458.0,92.2253,92.2253,92.1649,92.1908,23458.0
2021-10-18 12:10:00,106.83,106.91,106.81,106.87,53621.0,92.1822,92.2512,92.1649,92.2167,53621.0
2021-10-18 12:20:00,106.88,106.92,106.86,106.88,26730.0,92.2253,92.2599,92.2081,92.2253,26730.0
2021-10-18 12:30:00,106.87,106.91,106.83,106.84,32441.0,92.2167,92.2512,92.1822,92.1908,32441.0
2021-10-18 12:40:00,106.85,106.88,106.74,106.75,31045.0,92.1995,92.2253,92.1045,92.1132,31045.0
2021-10-18 12:50:00,106.74,106.76,106.66,106.75,49064.0,92.1045,92.1218,92.0355,92.1132,49064.0
2021-10-18 13:00:00,106.76,106.89,106.75,106.87,24177.0,92.1218,92.234,92.1132,92.2167,24177.0
2021-10-18 13:10:00,106.87,106.89,106.78,106.82,14466.0,92.2167,92.234,92.1391,92.1736,14466.0
2021-10-18 13:20:00,106.79,106.8,106.64,106.66,17024.0,92.1477,92.1563,92.0182,92.0355,17024.0
2021-10-18 13:30:00,106.65,106.74,106.64,106.71,29883.0,92.0269,92.1045,92.0182,92.0787,29883.0
2021-10-18 13:40:00,106.7,106.72,106.64,106.66,17407.0,92.07,92.0873,92.0182,92.0355,17407.0
2021-10-18 13:50:00,106.65,106.75,106.64,106.68,41114.0,92.0269,92.1132,92.0182,92.0528,41114.0
2021-10-18 14:00:00,106.67,106.85,106.66,106.83,28287.0,92.0441,92.1995,92.0355,92.1822,28287.0
2021-10-18 14:10:00,106.82,106.84,106.77,106.82,27244.0,92.1736,92.1908,92.1304,92.1736,27244.0
2021-10-18 14:20:00,106.82,106.87,106.75,106.81,82558.0,92.1736,92.2167,92.1132,92.1649,82558.0
2021-10-18 14:30:00,106.8,106.8,106.7,106.73,52456.0,92.1563,92.1563,92.07,92.0959,52456.0
2021-10-18 14:40:00,106.73,106.78,106.71,106.77,18843.0,92.0959,92.1391,92.0787,92.1304,18843.0
2021-10-18 14:50:00,106.77,106.92,106.77,106.89,39528.0,92.1304,92.2599,92.1304,92.234,39528.0
2021-10-18 15:00:00,106.88,106.92,106.83,106.89,42520.0,92.2253,92.2599,92.1822,92.234,42520.0
2021-10-18 15:10:00,106.9,107.0,106.89,106.95,47663.0,92.2426,92.3289,92.234,92.2857,47663.0
2021-10-18 15:20:00,106.94,106.94,106.79,106.79,98114.0,92.2771,92.2771,92.1477,92.1477,98114.0
2021-10-18 15:30:00,106.79,106.79,106.39,106.49,59533.0,92.1477,92.1477,91.8025,91.8888,59533.0
2021-10-18 15:40:00,106.49,106.66,106.47,106.66,79237.0,91.8888,92.0355,91.8716,92.0355,79237.0
2021-10-18 15:50:00,106.67,106.79,106.62,106.64,237108.0,92.0441,92.1477,92.001,92.0182,237108.0
2021-10-19 09:30:00,107.11,107.25,106.88,106.96,146633.0,92.4238,92.5446,92.2253,92.2944,146633.0
2021-10-19 09:40:00,106.97,107.05,106.86,106.88,89179.0,92.303,92.372,92.2081,92.2253,89179.0
2021-10-19 09:50:00,106.89,107.0,106.73,106.73,73605.0,92.234,92.3289,92.0959,92.0959,73605.0
2021-10-19 10:00:00,106.73,107.01,106.68,107.01,41582.0,92.0959,92.3375,92.0528,92.3375,41582.0
2021-10-19 10:10:00,107.0,107.24,106.97,107.14,40132.0,92.3289,92.536,92.303,92.4497,40132.0
2021-10-19 10:20:00,107.15,107.26,106.95,106.97,33269.0,92.4583,92.5532,92.2857,92.303,33269.0
2021-10-19 10:30:00,106.97,106.97,106.75,106.88,31272.0,92.303,92.303,92.1132,92.2253,31272.0
2021-10-19 10:40:00,106.87,107.04,106.83,106.96,53603.0,92.2167,92.3634,92.1822,92.2944,53603.0
2021-10-19 10:50:00,106.94,106.94,106.76,106.83,50084.0,92.2771,92.2771,92.1218,92.1822,50084.0
2021-10-19 11:00:00,106.83,106.99,106.83,106.95,29585.0,92.1822,92.3203,92.1822,92.2857,29585.0
2021-10-19 11:10:00,106.98,107.25,106.96,107.15,57625.0,92.3116,92.5446,92.2944,92.4583,57625.0
2021-10-19 11:20:00,107.16,107.17,107.09,107.11,39145.0,92.4669,92.4756,92.4065,92.4238,39145.0
2021-10-19 11:30:00,107.1,107.11,106.94,107.06,42299.0,92.4152,92.4238,92.2771,92.3807,42299.0
2021-10-19 11:40:00,107.06,107.15,107.01,107.02,33911.0,92.3807,92.4583,92.3375,92.3461,33911.0
2021-10-19 11:50:00,107.03,107.09,106.99,107.03,48455.0,92.3548,92.4065,92.3203,92.3548,48455.0
2021-10-19 12:00:00,107.03,107.06,106.99,107.0,37359.0,92.3548,92.3807,92.3203,92.3289,37359.0
2021-10-19 12:10:00,107.02,107.1,107.01,107.05,23471.0,92.3461,92.4152,92.3375,92.372,23471.0
2021-10-19 12:20:00,107.05,107.1,107.05,107.07,13520.0,92.372,92.4152,92.372,92.3893,13520.0
2021-10-19 12:30:00,107.07,107.22,107.06,107.21,32717.0,92.3893,92.5187,92.3807,92.5101,32717.0
2021-10-19 12:40:00,107.22,107.22,107.14,107.17,27709.0,92.5187,92.5187,92.4497,92.4756,27709.0
2021-10-19 12:50:00,107.17,107.32,107.15,107.27,61786.0,92.4756,92.605,92.4583,92.5619,61786.0
2021-10-19 13:00:00,107.27,107.27,107.13,107.13,25690.0,92.5619,92.5619,92.4411,92.4411,25690.0
2021-10-19 13:10:00,107.13,107.26,107.12,107.17,23488.0,92.4411,92.5532,92.4324,92.4756,23488.0
2021-10-19 13:20:00,107.18,107.2,107.09,107.11,48544.0,92.4842,92.5015,92.4065,92.4238,48544.0
2021-10-19 13:30:00,107.1,107.11,106.98,107.0,26077.0,92.4152,92.4238,92.3116,92.3289,26077.0
2021-10-19 13:40:00,107.01,107.02,106.86,106.99,54979.0,92.3375,92.3461,92.2081,92.3203,54979.0
2021-10-19 13:50:00,106.98,107.01,106.87,106.91,39847.0,92.3116,92.3375,92.2167,92.2512,39847.0
2021-10-19 14:00:00,106.9,107.01,106.88,106.99,33990.0,92.2426,92.3375,92.2253,92.3203,33990.0
2021-10-19 14:10:00,107.0,107.1,106.98,107.1,60080.0,92.3289,92.4152,92.3116,92.4152,60080.0
2021-10-19 14:20:00,107.09,107.12,107.02,107.11,43541.0,92.4065,92.4324,92.3461,92.4238,43541.0
2021-10-19 14:30:00,107.1,107.11,107.03,107.06,29601.0,92.4152,92.4238,92.3548,92.3807,29601.0
2021-10-19 14:40:00,107.07,107.1,106.97,107.09,53114.0,92.3893,92.4152,92.303,92.4065,53114.0
2021-10-19 14:50:00,107.1,107.19,107.09,107.17,29633.0,92.4152,92.4928,92.4065,92.4756,29633.0
2021-10-19 15:00:00,107.16,107.18,107.07,107.07,41488.0,92.4669,92.4842,92.3893,92.3893,41488.0
2021-10-19 15:10:00,107.06,107.2,107.02,107.18,39690.0,92.3807,92.5015,92.3461,92.4842,39690.0
2021-10-19 15:20:00,107.16,107.17,106.87,106.95,73476.0,92.4669,92.4756,92.2167,92.2857,73476.0
2021-10-19 15:30:00,106.94,106.96,106.7,106.72,81926.0,92.2771,92.2944,92.07,92.0873,81926.0
2021-10-19 15:40:00,106.7,106.75,106.6,106.71,74107.0,92.07,92.1132,91.9837,92.0787,74107.0
2021-10-19 15:50:00,106.7,106.75,106.63,106.71,332508.0,92.07,92.1132,92.0096,92.0787,332508.0
2021-10-20 09:30:00,106.85,107.12,106.78,107.06,203234.0,92.1995,92.4324,92.1391,92.3807,203234.0
2021-10-20 09:40:00,107.05,107.31,107.03,107.31,119525.0,92.372,92.5964,92.3548,92.5964,119525.0
2021-10-20 09:50:00,107.3,107.35,107.2,107.24,141918.0,92.5878,92.6309,92.5015,92.536,141918.0
2021-10-20 10:00:00,107.25,107.51,107.24,107.46,127287.0,92.5446,92.769,92.536,92.7258,127287.0
2021-10-20 10:10:00,107.46,107.65,107.42,107.64,110279.0,92.7258,92.8898,92.6913,92.8811,110279.0
2021-10-20 10:20:00,107.63,107.9,107.61,107.9,106931.0,92.8725,93.1055,92.8552,93.1055,106931.0
2021-10-20 10:30:00,107.89,107.91,107.76,107.77,77334.0,93.0969,93.1141,92.9847,92.9933,77334.0
2021-10-20 10:40:00,107.77,107.83,107.72,107.74,115232.0,92.9933,93.0451,92.9502,92.9674,115232.0
2021-10-20 10:50:00,107.74,107.93,107.74,107.79,87605.0,92.9674,93.1314,92.9674,93.0106,87605.0
2021-10-20 11:00:00,107.8,107.83,107.64,107.66,86713.0,93.0192,93.0451,92.8811,92.8984,86713.0
2021-10-20 11:10:00,107.67,107.68,107.58,107.68,71727.0,92.907,92.9157,92.8294,92.9157,71727.0
2021-10-20 11:20:00,107.68,107.76,107.61,107.61,74354.0,92.9157,92.9847,92.8552,92.8552,74354.0
2021-10-20 11:30:00,107.62,107.69,107.53,107.54,59889.0,92.8639,92.9243,92.7862,92.7948,59889.0
2021-10-20 11:40:00,107.54,107.6,107.52,107.56,66517.0,92.7948,92.8466,92.7776,92.8121,66517.0
2021-10-20 11:50:00,107.56,107.67,107.52,107.66,152885.0,92.8121,92.907,92.7776,92.8984,152885.0
2021-10-20 12:00:00,107.66,107.8,107.63,107.75,117826.0,92.8984,93.0192,92.8725,92.9761,117826.0
2021-10-20 12:10:00,107.74,107.82,107.74,107.75,70984.0,92.9674,93.0365,92.9674,92.9761,70984.0
2021-10-20 12:20:00,107.74,107.88,107.74,107.86,93549.0,92.9674,93.0882,92.9674,93.071,93549.0
2021-10-20 12:30:00,107.87,108.06,107.86,108.04,95203.0,93.0796,93.2435,93.071,93.2263,95203.0
2021-10-20 12:40:00,108.04,108.15,108.04,108.14,76248.0,93.2263,93.3212,93.2263,93.3126,76248.0
2021-10-20 12:50:00,108.13,108.19,108.1,108.18,67849.0,93.304,93.3557,93.2781,93.3471,67849.0
2021-10-20 13:00:00,108.18,108.18,107.99,108.07,68474.0,93.3471,93.3471,93.1831,93.2522,68474.0
2021-10-20 13:10:00,108.06,108.13,108.04,108.07,77618.0,93.2435,93.304,93.2263,93.2522,77618.0
2021-10-20 13:20:00,108.07,108.18,108.0,108.11,62111.0,93.2522,93.3471,93.1918,93.2867,62111.0
2021-10-20 13:30:00,108.12,108.14,108.04,108.12,59512.0,93.2953,93.3126,93.2263,93.2953,59512.0
2021-10-20 13:40:00,108.12,108.21,108.12,108.15,112580.0,93.2953,93.373,93.2953,93.3212,112580.0
2021-10-20 13:50:00,108.15,108.17,108.03,108.08,75416.0,93.3212,93.3385,93.2177,93.2608,75416.0
2021-10-20 14:00:00,108.08,108.13,108.03,108.12,91434.0,93.2608,93.304,93.2177,93.2953,91434.0
2021-10-20 14:10:00,108.12,108.19,108.07,108.08,124627.0,93.2953,93.3557,93.2522,93.2608,124627.0
2021-10-20 14:20:00,108.08,108.09,107.95,107.95,68249.0,93.2608,93.2694,93.1486,93.1486,68249.0
2021-10-20 14:30:00,107.95,108.07,107.95,108.06,104785.0,93.1486,93.2522,93.1486,93.2435,104785.0
2021-10-20 14:40:00,108.05,108.06,108.0,108.01,185812.0,93.2349,93.2435,93.1918,93.2004,185812.0
2021-10-20 14:50:00,108.01,108.07,107.98,108.0,96577.0,93.2004,93.2522,93.1745,93.1918,96577.0
2021-10-20 15:00:00,107.99,108.11,107.99,108.06,97679.0,93.1831,93.2867,93.1831,93.2435,97679.0
2021-10-20 15:10:00,108.06,108.06,107.87,107.92,73494.0,93.2435,93.2435,93.0796,93.1227,73494.0
2021-10-20 15:20:00,107.91,107.98,107.84,107.87,108701.0,93.1141,93.1745,93.0537,93.0796,108701.0
2021-10-20 15:30:00,107.86,107.91,107.69,107.69,193034.0,93.071,93.1141,92.9243,92.9243,193034.0
2021-10-20 15:40:00,107.7,108.19,107.7,108.13,280949.0,92.9329,93.3557,92.9329,93.304,280949.0
2021-10-20 15:50:00,108.13,108.37,108.11,108.36,511589.0,93.304,93.511,93.2867,93.5024,511589.0
2021-10-21 09:30:00,108.27,108.44,108.08,108.19,168490.0,93.4248,93.5714,93.2608,93.3557,168490.0
2021-10-21 09:40:00,108.21,108.39,108.13,108.36,164276.0,93.373,93.5283,93.304,93.5024,164276.0
2021-10-21 09:50:00,108.36,108.53,108.34,108.43,138748.0,93.5024,93.6491,93.4852,93.5628,138748.0
2021-10-21 10:00:00,108.39,108.47,108.21,108.43,91466.0,93.5283,93.5973,93.373,93.5628,91466.0
2021-10-21 10:10:00,108.43,108.5,108.3,108.45,88724.0,93.5628,93.6232,93.4506,93.5801,88724.0
2021-10-21 10:20:00,108.42,108.51,108.37,108.38,76535.0,93.5542,93.6318,93.511,93.5197,76535.0
2021-10-21 10:30:00,108.37,108.5,108.37,108.43,70977.0,93.511,93.6232,93.511,93.5628,70977.0
2021-10-21 10:40:00,108.41,108.58,108.36,108.55,89985.0,93.5456,93.6922,93.5024,93.6664,89985.0
2021-10-21 10:50:00,108.53,108.55,108.42,108.45,89375.0,93.6491,93.6664,93.5542,93.5801,89375.0
2021-10-21 11:00:00,108.44,108.52,108.38,108.44,96176.0,93.5714,93.6405,93.5197,93.5714,96176.0
2021-10-21 11:10:00,108.45,108.5,108.28,108.31,84681.0,93.5801,93.6232,93.4334,93.4593,84681.0
2021-10-21 11:20:00,108.31,108.42,108.28,108.35,81529.0,93.4593,93.5542,93.4334,93.4938,81529.0
2021-10-21 11:30:00,108.34,108.44,108.31,108.33,125058.0,93.4852,93.5714,93.4593,93.4765,125058.0
2021-10-21 11:40:00,108.35,108.38,108.25,108.36,81088.0,93.4938,93.5197,93.4075,93.5024,81088.0
2021-10-21 11:50:00,108.36,108.37,108.23,108.26,69034.0,93.5024,93.511,93.3902,93.4161,69034.0
2021-10-21 12:00:00,108.27,108.31,108.22,108.27,69082.0,93.4248,93.4593,93.3816,93.4248,69082.0
2021-10-21 12:10:00,108.27,108.41,108.24,108.33,116719.0,93.4248,93.5456,93.3989,93.4765,116719.0
2021-10-21 12:20:00,108.32,108.35,108.2,108.27,67252.0,93.4679,93.4938,93.3644,93.4248,67252.0
2021-10-21 12:30:00,108.27,108.31,108.24,108.28,65854.0,93.4248,93.4593,93.3989,93.4334,65854.0
2021-10-21 12:40:00,108.3,108.35,108.22,108.22,75397.0,93.4506,93.4938,93.3816,93.3816,75397.0
2021-10-21 12:50:00,108.22,108.32,108.22,108.28,85283.0,93.3816,93.4679,93.3816,93.4334,85283.0
2021-10-21 13:00:00,108.27,108.41,108.27,108.37,56082.0,93.4248,93.5456,93.4248,93.511,56082.0
2021-10-21 13:10:00,108.37,108.46,108.36,108.42,133982.0,93.511,93.5887,93.5024,93.5542,133982.0
2021-10-21 13:20:00,108.43,108.55,108.42,108.53,114059.0,93.5628,93.6664,93.5542,93.6491,114059.0
2021-10-21 13:30:00,108.53,108.55,108.43,108.43,62451.0,93.6491,93.6664,93.5628,93.5628,62451.0
2021-10-21 13:40:00,108.43,108.43,108.24,108.25,130406.0,93.5628,93.5628,93.3989,93.4075,130406.0
2021-10-21 13:50:00,108.26,108.31,108.2,108.3,84169.0,93.4161,93.4593,93.3644,93.4506,84169.0
2021-10-21 14:00:00,108.29,108.37,108.27,108.32,74535.0,93.442,93.511,93.4248,93.4679,74535.0
2021-10-21 14:10:00,108.33,108.39,108.31,108.35,61531.0,93.4765,93.5283,93.4593,93.4938,61531.0
2021-10-21 14:20:00,108.36,108.39,108.31,108.37,78240.0,93.5024,93.5283,93.4593,93.511,78240.0
2021-10-21 14:30:00,108.38,108.39,108.3,108.32,54557.0,93.5197,93.5283,93.4506,93.4679,54557.0
2021-10-21 14:40:00,108.3,108.4,108.23,108.39,97773.0,93.4506,93.5369,93.3902,93.5283,97773.0
2021-10-21 14:50:00,108.38,108.43,108.35,108.37,80554.0,93.5197,93.5628,93.4938,93.511,80554.0
2021-10-21 15:00:00,108.37,108.41,108.33,108.37,82959.0,93.511,93.5456,93.4765,93.511,82959.0
2021-10-21 15:10:00,108.35,108.41,108.25,108.32,77708.0,93.4938,93.5456,93.4075,93.4679,77708.0
2021-10-21 15:20:00,108.3,108.42,108.27,108.39,88026.0,93.4506,93.5542,93.4248,93.5283,88026.0
2021-10-21 15:30:00,108.39,108.39,108.08,108.17,109680.0,93.5283,93.5283,93.2608,93.3385,109680.0
2021-10-21 15:40:00,108.16,108.31,108.16,108.21,124576.0,93.3298,93.4593,93.3298,93.373,124576.0
2021-10-21 15:50:00,108.22,108.57,108.21,108.53,451194.0,93.3816,93.6836,93.373,93.6491,451194.0
2021-10-22 09:30:00,108.85,109.01,108.57,108.92,128200.0,93.9252,94.0633,93.6836,93.9856,128200.0
2021-10-22 09:40:00,108.89,109.21,108.83,109.15,107062.0,93.9597,94.2359,93.908,94.1841,107062.0
2021-10-22 09:50:00,109.15,109.28,108.96,108.96,135702.0,94.1841,94.2963,94.0201,94.0201,135702.0
2021-10-22 10:00:00,108.96,109.12,108.91,108.91,84775.0,94.0201,94.1582,93.977,93.977,84775.0
2021-10-22 10:10:00,108.91,108.92,108.76,108.89,83960.0,93.977,93.9856,93.8476,93.9597,83960.0
2021-10-22 10:20:00,108.87,109.13,108.84,109.13,73690.0,93.9425,94.1668,93.9166,94.1668,73690.0
2021-10-22 10:30:00,109.15,109.24,109.1,109.1,71473.0,94.1841,94.2618,94.141,94.141,71473.0
2021-10-22 10:40:00,109.13,109.41,109.13,109.4,96287.0,94.1668,94.4084,94.1668,94.3998,96287.0
2021-10-22 10:50:00,109.4,109.41,109.29,109.29,84888.0,94.3998,94.4084,94.3049,94.3049,84888.0
2021-10-22 11:00:00,109.29,109.34,109.22,109.34,71539.0,94.3049,94.348,94.2445,94.348,71539.0
2021-10-22 11:10:00,109.34,109.35,109.09,109.2,90977.0,94.348,94.3567,94.1323,94.2272,90977.0
2021-10-22 11:20:00,109.19,109.23,108.97,109.21,145561.0,94.2186,94.2531,94.0288,94.2359,145561.0
2021-10-22 11:30:00,109.2,109.2,108.91,108.94,62470.0,94.2272,94.2272,93.977,94.0029,62470.0
2021-10-22 11:40:00,108.95,108.99,108.71,108.71,178135.0,94.0115,94.046,93.8044,93.8044,178135.0
2021-10-22 11:50:00,108.73,108.9,108.69,108.86,70726.0,93.8217,93.9684,93.7872,93.9339,70726.0
2021-10-22 12:00:00,108.83,108.99,108.8,108.94,59279.0,93.908,94.046,93.8821,94.0029,59279.0
2021-10-22 12:10:00,108.93,108.99,108.89,108.94,77047.0,93.9943,94.046,93.9597,94.0029,77047.0
2021-10-22 12:20:00,108.95,109.06,108.91,109.06,73048.0,94.0115,94.1064,93.977,94.1064,73048.0
2021-10-22 12:30:00,109.05,109.17,109.0,109.11,54465.0,94.0978,94.2014,94.0547,94.1496,54465.0
2021-10-22 12:40:00,109.11,109.17,109.09,109.11,83040.0,94.1496,94.2014,94.1323,94.1496,83040.0
2021-10-22 12:50:00,109.12,109.13,109.01,109.03,67288.0,94.1582,94.1668,94.0633,94.0805,67288.0
2021-10-22 13:00:00,109.03,109.09,109.01,109.07,48875.0,94.0805,94.1323,94.0633,94.1151,48875.0
2021-10-22 13:10:00,109.08,109.11,108.99,109.06,63560.0,94.1237,94.1496,94.046,94.1064,63560.0
2021-10-22 13:20:00,109.04,109.13,109.03,109.09,68272.0,94.0892,94.1668,94.0805,94.1323,68272.0
2021-10-22 13:30:00,109.09,109.18,109.06,109.16,88137.0,94.1323,94.21,94.1064,94.1927,88137.0
2021-10-22 13:40:00,109.15,109.27,109.15,109.25,108475.0,94.1841,94.2876,94.1841,94.2704,108475.0
2021-10-22 13:50:00,109.26,109.3,109.15,109.16,85967.0,94.279,94.3135,94.1841,94.1927,85967.0
2021-10-22 14:00:00,109.16,109.24,109.13,109.23,74463.0,94.1927,94.2618,94.1668,94.2531,74463.0
2021-10-22 14:10:00,109.23,109.29,109.12,109.13,122722.0,94.2531,94.3049,94.1582,94.1668,122722.0
2021-10-22 14:20:00,109.13,109.28,109.12,109.27,67426.0,94.1668,94.2963,94.1582,94.2876,67426.0
2021-10-22 14:30:00,109.28,109.36,109.28,109.33,80132.0,94.2963,94.3653,94.2963,94.3394,80132.0
2021-10-22 14:40:00,109.34,109.36,109.19,109.23,64288.0,94.348,94.3653,94.2186,94.2531,64288.0
2021-10-22 14:50:00,109.23,109.26,109.15,109.15,78601.0,94.2531,94.279,94.1841,94.1841,78601.0
2021-10-22 15:00:00,109.15,109.15,109.03,109.09,236968.0,94.1841,94.1841,94.0805,94.1323,236968.0
2021-10-22 15:10:00,109.09,109.11,108.86,108.88,91608.0,94.1323,94.1496,93.9339,93.9511,91608.0
2021-10-22 15:20:00,108.88,109.08,108.84,109.07,138587.0,93.9511,94.1237,93.9166,94.1151,138587.0
2021-10-22 15:30:00,109.07,109.14,109.0,109.08,138435.0,94.1151,94.1755,94.0547,94.1237,138435.0
2021-10-22 15:40:00,109.07,109.08,108.94,108.96,144773.0,94.1151,94.1237,94.0029,94.0201,144773.0
2021-10-22 15:50:00,108.96,109.16,108.96,109.04,344929.0,94.0201,94.1927,94.0201,94.0892,344929.0
2021-10-25 09:30:00,109.2,109.2,108.39,108.56,202355.0,94.2272,94.2272,93.5283,93.675,202355.0
2021-10-25 09:40:00,108.56,108.76,108.5,108.67,117824.0,93.675,93.8476,93.6232,93.7699,117824.0
2021-10-25 09:50:00,108.66,108.94,108.61,108.94,83520.0,93.7613,94.0029,93.7181,94.0029,83520.0
2021-10-25 10:00:00,108.95,109.05,108.86,108.87,53182.0,94.0115,94.0978,93.9339,93.9425,53182.0
2021-10-25 10:10:00,108.88,109.04,108.82,109.02,54221.0,93.9511,94.0892,93.8993,94.0719,54221.0
2021-10-25 10:20:00,109.02,109.07,108.88,109.07,66502.0,94.0719,94.1151,93.9511,94.1151,66502.0
2021-10-25 10:30:00,109.05,109.23,109.03,109.13,43117.0,94.0978,94.2531,94.0805,94.1668,43117.0
2021-10-25 10:40:00,109.13,109.29,109.11,109.22,53069.0,94.1668,94.3049,94.1496,94.2445,53069.0
2021-10-25 10:50:00,109.23,109.31,109.18,109.28,31174.0,94.2531,94.3222,94.21,94.2963,31174.0
2021-10-25 11:00:00,109.27,109.37,109.15,109.19,41608.0,94.2876,94.3739,94.1841,94.2186,41608.0
2021-10-25 11:10:00,109.17,109.27,109.17,109.22,32052.0,94.2014,94.2876,94.2014,94.2445,32052.0
2021-10-25 11:20:00,109.18,109.29,109.16,109.28,55421.0,94.21,94.3049,94.1927,94.2963,55421.0
2021-10-25 11:30:00,109.25,109.44,109.2,109.33,39682.0,94.2704,94.4343,94.2272,94.3394,39682.0
2021-10-25 11:40:00,109.34,109.39,109.2,109.26,36301.0,94.348,94.3912,94.2272,94.279,36301.0
2021-10-25 11:50:00,109.25,109.36,109.25,109.25,24192.0,94.2704,94.3653,94.2704,94.2704,24192.0
2021-10-25 12:00:00,109.25,109.45,109.21,109.44,30970.0,94.2704,94.443,94.2359,94.4343,30970.0
2021-10-25 12:10:00,109.46,109.51,109.42,109.48,70468.0,94.4516,94.4947,94.4171,94.4688,70468.0
2021-10-25 12:20:00,109.49,109.66,109.47,109.63,20218.0,94.4775,94.6242,94.4602,94.5983,20218.0
2021-10-25 12:30:00,109.62,109.67,109.45,109.46,31088.0,94.5897,94.6328,94.443,94.4516,31088.0
2021-10-25 12:40:00,109.47,109.5,109.41,109.5,33281.0,94.4602,94.4861,94.4084,94.4861,33281.0
2021-10-25 12:50:00,109.51,109.56,109.46,109.5,12824.0,94.4947,94.5379,94.4516,94.4861,12824.0
2021-10-25 13:00:00,109.49,109.53,109.45,109.53,15875.0,94.4775,94.512,94.443,94.512,15875.0
2021-10-25 13:10:00,109.52,109.59,109.48,109.5,16233.0,94.5034,94.5638,94.4688,94.4861,16233.0
2021-10-25 13:20:00,109.5,109.51,109.43,109.5,16197.0,94.4861,94.4947,94.4257,94.4861,16197.0
2021-10-25 13:30:00,109.51,109.51,109.42,109.45,17012.0,94.4947,94.4947,94.4171,94.443,17012.0
2021-10-25 13:40:00,109.44,109.46,109.36,109.39,51365.0,94.4343,94.4516,94.3653,94.3912,51365.0
2021-10-25 13:50:00,109.39,109.46,109.37,109.44,19414.0,94.3912,94.4516,94.3739,94.4343,19414.0
2021-10-25 14:00:00,109.44,109.49,109.39,109.4,45093.0,94.4343,94.4775,94.3912,94.3998,45093.0
2021-10-25 14:10:00,109.4,109.42,109.31,109.38,28368.0,94.3998,94.4171,94.3222,94.3826,28368.0
2021-10-25 14:20:00,109.39,109.44,109.33,109.37,25974.0,94.3912,94.4343,94.3394,94.3739,25974.0
2021-10-25 14:30:00,109.35,109.38,109.19,109.2,46241.0,94.3567,94.3826,94.2186,94.2272,46241.0
2021-10-25 14:40:00,109.2,109.24,109.16,109.19,30151.0,94.2272,94.2618,94.1927,94.2186,30151.0
2021-10-25 14:50:00,109.18,109.21,109.11,109.12,26595.0,94.21,94.2359,94.1496,94.1582,26595.0
2021-10-25 15:00:00,109.12,109.18,109.05,109.1,64622.0,94.1582,94.21,94.0978,94.141,64622.0
2021-10-25 15:10:00,109.11,109.14,109.03,109.03,28050.0,94.1496,94.1755,94.0805,94.0805,28050.0
2021-10-25 15:20:00,109.03,109.19,108.99,109.15,41460.0,94.0805,94.2186,94.046,94.1841,41460.0
2021-10-25 15:30:00,109.12,109.19,109.04,109.12,44227.0,94.1582,94.2186,94.0892,94.1582,44227.0
2021-10-25 15:40:00,109.13,109.25,109.12,109.2,60439.0,94.1668,94.2704,94.1582,94.2272,60439.0
2021-10-25 15:50:00,109.21,109.38,109.21,109.38,203982.0,94.2359,94.3826,94.2359,94.3826,203982.0
2021-10-26 09:30:00,109.73,109.77,109.42,109.47,159203.0,94.6846,94.7191,94.4171,94.4602,159203.0
2021-10-26 09:40:00,109.47,109.74,109.47,109.69,113448.0,94.4602,94.6932,94.4602,94.6501,113448.0
2021-10-26 09:50:00,109.68,109.74,109.54,109.72,72409.0,94.6414,94.6932,94.5206,94.6759,72409.0
2021-10-26 10:00:00,109.73,109.73,109.47,109.63,48354.0,94.6846,94.6846,94.4602,94.5983,48354.0
2021-10-26 10:10:00,109.62,109.74,109.5,109.58,53399.0,94.5897,94.6932,94.4861,94.5551,53399.0
2021-10-26 10:20:00,109.57,109.57,109.35,109.48,51730.0,94.5465,94.5465,94.3567,94.4688,51730.0
2021-10-26 10:30:00,109.46,109.58,109.43,109.56,30994.0,94.4516,94.5551,94.4257,94.5379,30994.0
2021-10-26 10:40:00,109.56,109.81,109.54,109.81,62786.0,94.5379,94.7536,94.5206,94.7536,62786.0
2021-10-26 10:50:00,109.81,109.94,109.75,109.92,50871.0,94.7536,94.8658,94.7018,94.8485,50871.0
2021-10-26 11:00:00,109.92,109.92,109.81,109.83,31239.0,94.8485,94.8485,94.7536,94.7709,31239.0
2021-10-26 11:10:00,109.83,109.86,109.69,109.71,26032.0,94.7709,94.7967,94.6501,94.6673,26032.0
2021-10-26 11:20:00,109.72,109.78,109.67,109.77,20149.0,94.6759,94.7277,94.6328,94.7191,20149.0
2021-10-26 11:30:00,109.77,109.83,109.7,109.78,40281.0,94.7191,94.7709,94.6587,94.7277,40281.0
2021-10-26 11:40:00,109.76,109.79,109.65,109.66,30740.0,94.7105,94.7363,94.6155,94.6242,30740.0
2021-10-26 11:50:00,109.67,109.72,109.57,109.61,35642.0,94.6328,94.6759,94.5465,94.581,35642.0
2021-10-26 12:00:00,109.6,109.73,109.58,109.66,30113.0,94.5724,94.6846,94.5551,94.6242,30113.0
2021-10-26 12:10:00,109.66,109.68,109.61,109.62,24113.0,94.6242,94.6414,94.581,94.5897,24113.0
2021-10-26 12:20:00,109.62,109.72,109.58,109.7,29792.0,94.5897,94.6759,94.5551,94.6587,29792.0
2021-10-26 12:30:00,109.7,109.7,109.55,109.57,21319.0,94.6587,94.6587,94.5292,94.5465,21319.0
2021-10-26 12:40:00,109.56,109.79,109.56,109.77,55904.0,94.5379,94.7363,94.5379,94.7191,55904.0
2021-10-26 12:50:00,109.77,109.89,109.71,109.86,106159.0,94.7191,94.8226,94.6673,94.7967,106159.0
2021-10-26 13:00:00,109.85,109.92,109.81,109.84,28521.0,94.7881,94.8485,94.7536,94.7795,28521.0
2021-10-26 13:10:00,109.83,109.87,109.78,109.87,27694.0,94.7709,94.8054,94.7277,94.8054,27694.0
2021-10-26 13:20:00,109.86,109.92,109.83,109.87,33921.0,94.7967,94.8485,94.7709,94.8054,33921.0
2021-10-26 13:30:00,109.87,109.89,109.8,109.82,85406.0,94.8054,94.8226,94.745,94.7622,85406.0
2021-10-26 13:40:00,109.81,109.81,109.74,109.8,34580.0,94.7536,94.7536,94.6932,94.745,34580.0
2021-10-26 13:50:00,109.8,109.8,109.68,109.68,35539.0,94.745,94.745,94.6414,94.6414,35539.0
2021-10-26 14:00:00,109.68,109.88,109.68,109.88,44836.0,94.6414,94.814,94.6414,94.814,44836.0
2021-10-26 14:10:00,109.87,109.92,109.86,109.91,26474.0,94.8054,94.8485,94.7967,94.8399,26474.0
2021-10-26 14:20:00,109.9,109.95,109.86,109.9,21779.0,94.8313,94.8744,94.7967,94.8313,21779.0
2021-10-26 14:30:00,109.91,110.0,109.91,109.93,79671.0,94.8399,94.9175,94.8399,94.8571,79671.0
2021-10-26 14:40:00,109.92,110.01,109.91,110.0,50283.0,94.8485,94.9262,94.8399,94.9175,50283.0
2021-10-26 14:50:00,110.0,110.02,109.93,109.98,38946.0,94.9175,94.9348,94.8571,94.9003,38946.0
2021-10-26 15:00:00,109.97,110.0,109.91,109.93,54911.0,94.8917,94.9175,94.8399,94.8571,54911.0
2021-10-26 15:10:00,109.92,109.99,109.85,109.98,43236.0,94.8485,94.9089,94.7881,94.9003,43236.0
2021-10-26 15:20:00,109.99,110.05,109.93,109.94,49186.0,94.9089,94.9607,94.8571,94.8658,49186.0
2021-10-26 15:30:00,109.94,110.06,109.83,109.86,124885.0,94.8658,94.9693,94.7709,94.7967,124885.0
2021-10-26 15:40:00,109.87,110.0,109.85,109.87,86098.0,94.8054,94.9175,94.7881,94.8054,86098.0
2021-10-26 15:50:00,109.86,109.88,109.64,109.67,210629.0,94.7967,94.814,94.6069,94.6328,210629.0
2021-10-27 09:30:00,110.1,110.1,109.59,109.74,312133.0,95.0038,95.0038,94.5638,94.6932,312133.0
2021-10-27 09:40:00,109.73,109.94,109.67,109.76,89240.0,94.6846,94.8658,94.6328,94.7105,89240.0
2021-10-27 09:50:00,109.75,109.92,109.6,109.9,28365.0,94.7018,94.8485,94.5724,94.8313,28365.0
2021-10-27 10:00:00,109.91,109.97,109.67,109.68,74874.0,94.8399,94.8917,94.6328,94.6414,74874.0
2021-10-27 10:10:00,109.68,109.79,109.51,109.53,42466.0,94.6414,94.7363,94.4947,94.512,42466.0
2021-10-27 10:20:00,109.54,109.55,109.14,109.17,59008.0,94.5206,94.5292,94.1755,94.2014,59008.0
2021-10-27 10:30:00,109.17,109.33,109.14,109.3,47685.0,94.2014,94.3394,94.1755,94.3135,47685.0
2021-10-27 10:40:00,109.31,109.55,109.26,109.5,59022.0,94.3222,94.5292,94.279,94.4861,59022.0
2021-10-27 10:50:00,109.5,109.67,109.45,109.57,42266.0,94.4861,94.6328,94.443,94.5465,42266.0
2021-10-27 11:00:00,109.56,109.77,109.56,109.65,31479.0,94.5379,94.7191,94.5379,94.6155,31479.0
2021-10-27 11:10:00,109.62,109.79,109.6,109.62,36015.0,94.5897,94.7363,94.5724,94.5897,36015.0
2021-10-27 11:20:00,109.62,109.74,109.6,109.67,45873.0,94.5897,94.6932,94.5724,94.6328,45873.0
2021-10-27 11:30:00,109.64,109.7,109.52,109.61,46694.0,94.6069,94.6587,94.5034,94.581,46694.0
2021-10-27 11:40:00,109.62,109.66,109.53,109.56,49294.0,94.5897,94.6242,94.512,94.5379,49294.0
2021-10-27 11:50:00,109.55,109.58,109.48,109.49,26018.0,94.5292,94.5551,94.4688,94.4775,26018.0
2021-10-27 12:00:00,109.49,109.49,109.34,109.41,32184.0,94.4775,94.4775,94.348,94.4084,32184.0
2021-10-27 12:10:00,109.42,109.44,109.3,109.32,29136.0,94.4171,94.4343,94.3135,94.3308,29136.0
2021-10-27 12:20:00,109.31,109.33,109.15,109.16,28060.0,94.3222,94.3394,94.1841,94.1927,28060.0
2021-10-27 12:30:00,109.15,109.15,108.95,109.0,93426.0,94.1841,94.1841,94.0115,94.0547,93426.0
2021-10-27 12:40:00,109.0,109.11,108.98,109.08,65368.0,94.0547,94.1496,94.0374,94.1237,65368.0
2021-10-27 12:50:00,109.09,109.2,109.08,109.18,23846.0,94.1323,94.2272,94.1237,94.21,23846.0
2021-10-27 13:00:00,109.18,109.21,109.12,109.14,30840.0,94.21,94.2359,94.1582,94.1755,30840.0
2021-10-27 13:10:00,109.14,109.25,109.13,109.17,117238.0,94.1755,94.2704,94.1668,94.2014,117238.0
2021-10-27 13:20:00,109.16,109.18,109.08,109.14,113018.0,94.1927,94.21,94.1237,94.1755,113018.0
2021-10-27 13:30:00,109.14,109.15,109.02,109.11,53047.0,94.1755,94.1841,94.0719,94.1496,53047.0
2021-10-27 13:40:00,109.11,109.13,109.07,109.11,92902.0,94.1496,94.1668,94.1151,94.1496,92902.0
2021-10-27 13:50:00,109.1,109.18,109.07,109.18,62998.0,94.141,94.21,94.1151,94.21,62998.0
2021-10-27 14:00:00,109.19,109.3,109.16,109.29,45706.0,94.2186,94.3135,94.1927,94.3049,45706.0
2021-10-27 14:10:00,109.29,109.39,109.27,109.38,71953.0,94.3049,94.3912,94.2876,94.3826,71953.0
2021-10-27 14:20:00,109.38,109.45,109.35,109.35,56270.0,94.3826,94.443,94.3567,94.3567,56270.0
2021-10-27 14:30:00,109.36,109.38,109.23,109.23,26336.0,94.3653,94.3826,94.2531,94.2531,26336.0
2021-10-27 14:40:00,109.24,109.27,109.12,109.22,61315.0,94.2618,94.2876,94.1582,94.2445,61315.0
2021-10-27 14:50:00,109.22,109.24,109.1,109.19,63125.0,94.2445,94.2618,94.141,94.2186,63125.0
2021-10-27 15:00:00,109.19,109.24,109.08,109.19,62944.0,94.2186,94.2618,94.1237,94.2186,62944.0
2021-10-27 15:10:00,109.19,109.19,108.92,108.94,63603.0,94.2186,94.2186,93.9856,94.0029,63603.0
2021-10-27 15:20:00,108.92,109.04,108.89,108.99,49372.0,93.9856,94.0892,93.9597,94.046,49372.0
2021-10-27 15:30:00,108.98,108.98,108.79,108.94,71372.0,94.0374,94.0374,93.8735,94.0029,71372.0
2021-10-27 15:40:00,108.93,109.05,108.87,108.9,89593.0,93.9943,94.0978,93.9425,93.9684,89593.0
2021-10-27 15:50:00,108.89,108.9,108.75,108.77,174029.0,93.9597,93.9684,93.8389,93.8562,174029.0
2021-10-28 09:30:00,108.86,109.35,108.78,109.23,124351.0,93.9339,94.3567,93.8648,94.2531,124351.0
2021-10-28 09:40:00,109.22,109.69,109.19,109.65,110037.0,94.2445,94.6501,94.2186,94.6155,110037.0
2021-10-28 09:50:00,109.65,110.08,109.6,110.0,176937.0,94.6155,94.9866,94.5724,94.9175,176937.0
2021-10-28 10:00:00,110.03,110.06,109.8,109.93,127565.0,94.9434,94.9693,94.745,94.8571,127565.0
2021-10-28 10:10:00,109.93,109.99,109.68,109.75,61122.0,94.8571,94.9089,94.6414,94.7018,61122.0
2021-10-28 10:20:00,109.78,109.87,109.66,109.69,42761.0,94.7277,94.8054,94.6242,94.6501,42761.0
2021-10-28 10:30:00,109.69,109.74,109.6,109.64,59049.0,94.6501,94.6932,94.5724,94.6069,59049.0
2021-10-28 10:40:00,109.64,109.91,109.6,109.79,40408.0,94.6069,94.8399,94.5724,94.7363,40408.0
2021-10-28 10:50:00,109.77,109.81,109.64,109.64,35753.0,94.7191,94.7536,94.6069,94.6069,35753.0
2021-10-28 11:00:00,109.63,109.72,109.62,109.69,32201.0,94.5983,94.6759,94.5897,94.6501,32201.0
2021-10-28 11:10:00,109.68,109.73,109.6,109.63,27174.0,94.6414,94.6846,94.5724,94.5983,27174.0
2021-10-28 11:20:00,109.63,109.68,109.55,109.55,72154.0,94.5983,94.6414,94.5292,94.5292,72154.0
2021-10-28 11:30:00,109.56,109.7,109.51,109.51,35217.0,94.5379,94.6587,94.4947,94.4947,35217.0
2021-10-28 11:40:00,109.5,109.61,109.31,109.32,39791.0,94.4861,94.581,94.3222,94.3308,39791.0
2021-10-28 11:50:00,109.33,109.39,109.27,109.38,28149.0,94.3394,94.3912,94.2876,94.3826,28149.0
2021-10-28 12:00:00,109.38,109.45,109.33,109.42,30371.0,94.3826,94.443,94.3394,94.4171,30371.0
2021-10-28 12:10:00,109.42,109.56,109.42,109.56,37184.0,94.4171,94.5379,94.4171,94.5379,37184.0
2021-10-28 12:20:00,109.56,109.65,109.53,109.61,143726.0,94.5379,94.6155,94.512,94.581,143726.0
2021-10-28 12:30:00,109.63,109.64,109.5,109.58,31077.0,94.5983,94.6069,94.4861,94.5551,31077.0
2021-10-28 12:40:00,109.58,109.59,109.5,109.53,18905.0,94.5551,94.5638,94.4861,94.512,18905.0
2021-10-28 12:50:00,109.53,109.55,109.41,109.43,44410.0,94.512,94.5292,94.4084,94.4257,44410.0
2021-10-28 13:00:00,109.44,109.57,109.43,109.55,19299.0,94.4343,94.5465,94.4257,94.5292,19299.0
2021-10-28 13:10:00,109.54,109.59,109.5,109.57,20420.0,94.5206,94.5638,94.4861,94.5465,20420.0
2021-10-28 13:20:00,109.57,109.62,109.45,109.61,23792.0,94.5465,94.5897,94.443,94.581,23792.0
2021-10-28 13:30:00,109.59,109.65,109.55,109.63,61006.0,94.5638,94.6155,94.5292,94.5983,61006.0
2021-10-28 13:40:00,109.63,109.74,109.63,109.7,33317.0,94.5983,94.6932,94.5983,94.6587,33317.0
2021-10-28 13:50:00,109.7,109.71,109.56,109.57,33371.0,94.6587,94.6673,94.5379,94.5465,33371.0
2021-10-28 14:00:00,109.58,109.64,109.55,109.55,31167.0,94.5551,94.6069,94.5292,94.5292,31167.0
2021-10-28 14:10:00,109.56,109.68,109.51,109.67,30176.0,94.5379,94.6414,94.4947,94.6328,30176.0
2021-10-28 14:20:00,109.66,109.68,109.6,109.65,36502.0,94.6242,94.6414,94.5724,94.6155,36502.0
2021-10-28 14:30:00,109.65,109.72,109.62,109.68,32289.0,94.6155,94.6759,94.5897,94.6414,32289.0
2021-10-28 14:40:00,109.7,109.82,109.68,109.8,65738.0,94.6587,94.7622,94.6414,94.745,65738.0
2021-10-28 14:50:00,109.8,109.84,109.76,109.81,32484.0,94.745,94.7795,94.7105,94.7536,32484.0
2021-10-28 15:00:00,109.8,109.85,109.72,109.73,37482.0,94.745,94.7881,94.6759,94.6846,37482.0
2021-10-28 15:10:00,109.73,109.73,109.59,109.68,41805.0,94.6846,94.6846,94.5638,94.6414,41805.0
2021-10-28 15:20:00,109.68,109.7,109.44,109.48,48510.0,94.6414,94.6587,94.4343,94.4688,48510.0
2021-10-28 15:30:00,109.49,109.71,109.36,109.67,92855.0,94.4775,94.6673,94.3653,94.6328,92855.0
2021-10-28 15:40:00,109.67,110.01,109.66,110.01,204275.0,94.6328,94.9262,94.6242,94.9262,204275.0
2021-10-28 15:50:00,110.01,110.3,110.01,110.29,450331.0,94.9262,95.1764,94.9262,95.1678,450331.0
2021-10-29 09:30:00,109.8,109.92,109.31,109.84,154995.0,94.745,94.8485,94.3222,94.7795,154995.0
2021-10-29 09:40:00,109.82,109.92,109.71,109.89,125162.0,94.7622,94.8485,94.6673,94.8226,125162.0
2021-10-29 09:50:00,109.9,110.16,109.88,110.03,69490.0,94.8313,95.0556,94.814,94.9434,69490.0
2021-10-29 10:00:00,110.04,110.23,110.03,110.2,73291.0,94.9521,95.116,94.9434,95.0901,73291.0
2021-10-29 10:10:00,110.18,110.2,109.9,109.98,68020.0,95.0729,95.0901,94.8313,94.9003,68020.0
2021-10-29 10:20:00,109.95,110.06,109.78,109.88,66771.0,94.8744,94.9693,94.7277,94.814,66771.0
2021-10-29 10:30:00,109.89,109.9,109.7,109.79,52672.0,94.8226,94.8313,94.6587,94.7363,52672.0
2021-10-29 10:40:00,109.79,109.79,109.59,109.65,48211.0,94.7363,94.7363,94.5638,94.6155,48211.0
2021-10-29 10:50:00,109.66,109.83,109.64,109.77,46469.0,94.6242,94.7709,94.6069,94.7191,46469.0
2021-10-29 11:00:00,109.78,109.81,109.59,109.61,38170.0,94.7277,94.7536,94.5638,94.581,38170.0
2021-10-29 11:10:00,109.63,109.71,109.47,109.49,30847.0,94.5983,94.6673,94.4602,94.4775,30847.0
2021-10-29 11:20:00,109.51,109.55,109.4,109.51,83041.0,94.4947,94.5292,94.3998,94.4947,83041.0
2021-10-29 11:30:00,109.53,109.72,109.53,109.61,42743.0,94.512,94.6759,94.512,94.581,42743.0
2021-10-29 11:40:00,109.61,109.63,109.52,109.6,42376.0,94.581,94.5983,94.5034,94.5724,42376.0
2021-10-29 11:50:00,109.6,109.66,109.55,109.64,48136.0,94.5724,94.6242,94.5292,94.6069,48136.0
2021-10-29 12:00:00,109.64,109.71,109.6,109.7,40111.0,94.6069,94.6673,94.5724,94.6587,40111.0
2021-10-29 12:10:00,109.7,109.79,109.61,109.62,52670.0,94.6587,94.7363,94.581,94.5897,52670.0
2021-10-29 12:20:00,109.61,109.64,109.51,109.56,46177.0,94.581,94.6069,94.4947,94.5379,46177.0
2021-10-29 12:30:00,109.55,109.55,109.29,109.38,68486.0,94.5292,94.5292,94.3049,94.3826,68486.0
2021-10-29 12:40:00,109.38,109.57,109.38,109.54,51257.0,94.3826,94.5465,94.3826,94.5206,51257.0
2021-10-29 12:50:00,109.54,109.55,109.4,109.41,74082.0,94.5206,94.5292,94.3998,94.4084,74082.0
2021-10-29 13:00:00,109.41,109.48,109.4,109.46,49888.0,94.4084,94.4688,94.3998,94.4516,49888.0
2021-10-29 13:10:00,109.45,109.46,109.31,109.4,34050.0,94.443,94.4516,94.3222,94.3998,34050.0
2021-10-29 13:20:00,109.4,109.44,109.35,109.36,25112.0,94.3998,94.4343,94.3567,94.3653,25112.0
2021-10-29 13:30:00,109.35,109.43,109.3,109.38,34131.0,94.3567,94.4257,94.3135,94.3826,34131.0
2021-10-29 13:40:00,109.36,109.36,109.2,109.2,27700.0,94.3653,94.3653,94.2272,94.2272,27700.0
2021-10-29 13:50:00,109.2,109.29,109.16,109.25,41031.0,94.2272,94.3049,94.1927,94.2704,41031.0
2021-10-29 14:00:00,109.25,109.33,109.21,109.28,53674.0,94.2704,94.3394,94.2359,94.2963,53674.0
2021-10-29 14:10:00,109.27,109.33,109.21,109.27,89542.0,94.2876,94.3394,94.2359,94.2876,89542.0
2021-10-29 14:20:00,109.27,109.3,109.15,109.16,59009.0,94.2876,94.3135,94.1841,94.1927,59009.0
2021-10-29 14:30:00,109.16,109.18,109.09,109.1,42632.0,94.1927,94.21,94.1323,94.141,42632.0
2021-10-29 14:40:00,109.11,109.26,109.1,109.21,90335.0,94.1496,94.279,94.141,94.2359,90335.0
2021-10-29 14:50:00,109.2,109.24,109.08,109.1,47618.0,94.2272,94.2618,94.1237,94.141,47618.0
2021-10-29 15:00:00,109.11,109.17,109.0,109.07,89344.0,94.1496,94.2014,94.0547,94.1151,89344.0
2021-10-29 15:10:00,109.06,109.08,108.54,108.73,172456.0,94.1064,94.1237,93.6577,93.8217,172456.0
2021-10-29 15:20:00,108.73,109.05,108.73,108.98,95104.0,93.8217,94.0978,93.8217,94.0374,95104.0
2021-10-29 15:30:00,108.97,109.07,108.79,109.03,233114.0,94.0288,94.1151,93.8735,94.0805,233114.0
2021-10-29 15:40:00,109.03,109.42,109.03,109.28,312365.0,94.0805,94.4171,94.0805,94.2963,312365.0
2021-10-29 15:50:00,109.27,109.32,109.0,109.04,616660.0,94.2876,94.3308,94.0547,94.0892,616660.0
2021-11-01 09:30:00,109.3,109.41,108.97,109.01,306761.0,94.3135,94.4084,94.0288,94.0633,306761.0
2021-11-01 09:40:00,109.0,109.13,108.77,108.77,169168.0,94.0547,94.1668,93.8562,93.8562,169168.0
2021-11-01 09:50:00,108.78,108.85,108.62,108.63,150939.0,93.8648,93.9252,93.7268,93.7354,150939.0
2021-11-01 10:00:00,108.62,108.62,108.12,108.46,163062.0,93.7268,93.7268,93.2953,93.5887,163062.0
2021-11-01 10:10:00,108.46,108.67,108.34,108.65,113741.0,93.5887,93.7699,93.4852,93.7527,113741.0
2021-11-01 10:20:00,108.64,108.72,108.37,108.63,130933.0,93.744,93.8131,93.511,93.7354,130933.0
2021-11-01 10:30:00,108.62,108.62,108.02,108.09,141563.0,93.7268,93.7268,93.209,93.2694,141563.0
2021-11-01 10:40:00,108.09,108.36,108.09,108.26,87909.0,93.2694,93.5024,93.2694,93.4161,87909.0
2021-11-01 10:50:00,108.26,108.33,107.79,107.81,106077.0,93.4161,93.4765,93.0106,93.0278,106077.0
2021-11-01 11:00:00,107.82,108.13,107.81,108.11,62508.0,93.0365,93.304,93.0278,93.2867,62508.0
2021-11-01 11:10:00,108.12,108.31,108.12,108.26,70967.0,93.2953,93.4593,93.2953,93.4161,70967.0
2021-11-01 11:20:00,108.26,108.45,108.24,108.36,54813.0,93.4161,93.5801,93.3989,93.5024,54813.0
2021-11-01 11:30:00,108.36,108.5,108.36,108.43,44788.0,93.5024,93.6232,93.5024,93.5628,44788.0
2021-11-01 11:40:00,108.45,108.56,108.36,108.37,52121.0,93.5801,93.675,93.5024,93.511,52121.0
2021-11-01 11:50:00,108.37,108.38,108.25,108.36,37612.0,93.511,93.5197,93.4075,93.5024,37612.0
2021-11-01 12:00:00,108.36,108.45,108.29,108.39,27713.0,93.5024,93.5801,93.442,93.5283,27713.0
2021-11-01 12:10:00,108.4,108.53,108.39,108.5,44800.0,93.5369,93.6491,93.5283,93.6232,44800.0
2021-11-01 12:20:00,108.51,108.69,108.5,108.67,46475.0,93.6318,93.7872,93.6232,93.7699,46475.0
2021-11-01 12:30:00,108.69,108.87,108.68,108.87,36250.0,93.7872,93.9425,93.7785,93.9425,36250.0
2021-11-01 12:40:00,108.87,109.01,108.85,108.99,34160.0,93.9425,94.0633,93.9252,94.046,34160.0
2021-11-01 12:50:00,108.99,109.04,108.96,108.98,37317.0,94.046,94.0892,94.0201,94.0374,37317.0
2021-11-01 13:00:00,108.98,109.01,108.88,108.95,25070.0,94.0374,94.0633,93.9511,94.0115,25070.0
2021-11-01 13:10:00,108.96,109.09,108.9,109.04,295769.0,94.0201,94.1323,93.9684,94.0892,295769.0
2021-11-01 13:20:00,109.03,109.07,108.96,109.04,26721.0,94.0805,94.1151,94.0201,94.0892,26721.0
2021-11-01 13:30:00,109.04,109.13,109.01,109.08,33900.0,94.0892,94.1668,94.0633,94.1237,33900.0
2021-11-01 13:40:00,109.07,109.08,108.96,109.07,26954.0,94.1151,94.1237,94.0201,94.1151,26954.0
2021-11-01 13:50:00,109.07,109.08,108.9,108.9,47499.0,94.1151,94.1237,93.9684,93.9684,47499.0
2021-11-01 14:00:00,108.91,108.95,108.85,108.9,57443.0,93.977,94.0115,93.9252,93.9684,57443.0
2021-11-01 14:10:00,108.9,108.98,108.82,108.87,68549.0,93.9684,94.0374,93.8993,93.9425,68549.0
2021-11-01 14:20:00,108.88,108.96,108.87,108.89,47045.0,93.9511,94.0201,93.9425,93.9597,47045.0
2021-11-01 14:30:00,108.88,109.11,108.88,109.04,37637.0,93.9511,94.1496,93.9511,94.0892,37637.0
2021-11-01 14:40:00,109.04,109.26,109.03,109.26,34215.0,94.0892,94.279,94.0805,94.279,34215.0
2021-11-01 14:50:00,109.25,109.27,109.11,109.23,50837.0,94.2704,94.2876,94.1496,94.2531,50837.0
2021-11-01 15:00:00,109.23,109.45,109.2,109.44,67133.0,94.2531,94.443,94.2272,94.4343,67133.0
2021-11-01 15:10:00,109.44,109.56,109.34,109.39,59511.0,94.4343,94.5379,94.348,94.3912,59511.0
2021-11-01 15:20:00,109.39,109.44,109.31,109.33,53251.0,94.3912,94.4343,94.3222,94.3394,53251.0
2021-11-01 15:30:00,109.33,109.53,109.29,109.41,81570.0,94.3394,94.512,94.3049,94.4084,81570.0
2021-11-01 15:40:00,109.42,109.63,109.35,109.59,104082.0,94.4171,94.5983,94.3567,94.5638,104082.0
2021-11-01 15:50:00,109.59,109.8,109.52,109.55,458034.0,94.5638,94.745,94.5034,94.5292,458034.0
2021-11-02 09:30:00,109.94,110.26,109.83,110.1,159808.0,94.8658,95.1419,94.7709,95.0038,159808.0
2021-11-02 09:40:00,110.1,110.11,109.79,109.79,114236.0,95.0038,95.0125,94.7363,94.7363,114236.0
2021-11-02 09:50:00,109.77,109.84,109.63,109.78,103729.0,94.7191,94.7795,94.5983,94.7277,103729.0
2021-11-02 10:00:00,109.76,109.83,109.54,109.78,86467.0,94.7105,94.7709,94.5206,94.7277,86467.0
2021-11-02 10:10:00,109.81,109.85,109.59,109.7,54781.0,94.7536,94.7881,94.5638,94.6587,54781.0
2021-11-02 10:20:00,109.67,109.67,109.35,109.46,46182.0,94.6328,94.6328,94.3567,94.4516,46182.0
2021-11-02 10:30:00,109.47,109.63,109.34,109.53,106874.0,94.4602,94.5983,94.348,94.512,106874.0
2021-11-02 10:40:00,109.53,109.56,109.3,109.36,49702.0,94.512,94.5379,94.3135,94.3653,49702.0
2021-11-02 10:50:00,109.36,109.53,109.23,109.45,51472.0,94.3653,94.512,94.2531,94.443,51472.0
2021-11-02 11:00:00,109.46,109.69,109.46,109.63,35025.0,94.4516,94.6501,94.4516,94.5983,35025.0
2021-11-02 11:10:00,109.63,109.67,109.54,109.66,45824.0,94.5983,94.6328,94.5206,94.6242,45824.0
2021-11-02 11:20:00,109.67,109.75,109.65,109.69,47355.0,94.6328,94.7018,94.6155,94.6501,47355.0
2021-11-02 11:30:00,109.69,109.78,109.6,109.75,53478.0,94.6501,94.7277,94.5724,94.7018,53478.0
2021-11-02 11:40:00,109.74,109.85,109.7,109.81,43984.0,94.6932,94.7881,94.6587,94.7536,43984.0
2021-11-02 11:50:00,109.82,109.86,109.74,109.78,30567.0,94.7622,94.7967,94.6932,94.7277,30567.0
2021-11-02 12:00:00,109.77,109.8,109.66,109.76,40840.0,94.7191,94.745,94.6242,94.7105,40840.0
2021-11-02 12:10:00,109.76,109.89,109.73,109.86,46595.0,94.7105,94.8226,94.6846,94.7967,46595.0
2021-11-02 12:20:00,109.86,109.9,109.73,109.74,30093.0,94.7967,94.8313,94.6846,94.6932,30093.0
2021-11-02 12:30:00,109.75,109.94,109.74,109.88,28681.0,94.7018,94.8658,94.6932,94.814,28681.0
2021-11-02 12:40:00,109.87,109.92,109.72,109.83,23879.0,94.8054,94.8485,94.6759,94.7709,23879.0
2021-11-02 12:50:00,109.83,109.88,109.79,109.86,33207.0,94.7709,94.814,94.7363,94.7967,33207.0
2021-11-02 13:00:00,109.87,109.97,109.87,109.94,38195.0,94.8054,94.8917,94.8054,94.8658,38195.0
2021-11-02 13:10:00,109.94,109.99,109.91,109.98,21460.0,94.8658,94.9089,94.8399,94.9003,21460.0
2021-11-02 13:20:00,109.99,110.0,109.92,109.97,65499.0,94.9089,94.9175,94.8485,94.8917,65499.0
2021-11-02 13:30:00,109.96,110.04,109.91,110.04,25654.0,94.883,94.9521,94.8399,94.9521,25654.0
2021-11-02 13:40:00,110.03,110.15,110.02,110.13,31041.0,94.9434,95.047,94.9348,95.0297,31041.0
2021-11-02 13:50:00,110.14,110.19,110.08,110.18,40987.0,95.0384,95.0815,94.9866,95.0729,40987.0
2021-11-02 14:00:00,110.19,110.32,110.19,110.23,46042.0,95.0815,95.1937,95.0815,95.116,46042.0
2021-11-02 14:10:00,110.25,110.35,110.23,110.32,33032.0,95.1333,95.2196,95.116,95.1937,33032.0
2021-11-02 14:20:00,110.32,110.44,110.28,110.43,89371.0,95.1937,95.2972,95.1592,95.2886,89371.0
2021-11-02 14:30:00,110.43,110.49,110.35,110.37,57769.0,95.2886,95.3404,95.2196,95.2368,57769.0
2021-11-02 14:40:00,110.36,110.52,110.33,110.47,118685.0,95.2282,95.3662,95.2023,95.3231,118685.0
2021-11-02 14:50:00,110.47,110.51,110.39,110.41,49348.0,95.3231,95.3576,95.2541,95.2713,49348.0
2021-11-02 15:00:00,110.4,110.4,110.19,110.2,51292.0,95.2627,95.2627,95.0815,95.0901,51292.0
2021-11-02 15:10:00,110.19,110.25,110.12,110.19,89852.0,95.0815,95.1333,95.0211,95.0815,89852.0
2021-11-02 15:20:00,110.18,110.19,110.03,110.12,97070.0,95.0729,95.0815,94.9434,95.0211,97070.0
2021-11-02 15:30:00,110.11,110.12,109.84,109.87,210425.0,95.0125,95.0211,94.7795,94.8054,210425.0
2021-11-02 15:40:00,109.87,110.08,109.81,110.02,84280.0,94.8054,94.9866,94.7536,94.9348,84280.0
2021-11-02 15:50:00,110.03,110.11,109.93,110.08,234117.0,94.9434,95.0125,94.8571,94.9866,234117.0
2021-11-03 09:30:00,109.9,110.58,109.9,110.37,135303.0,94.8313,95.418,94.8313,95.2368,135303.0
2021-11-03 09:40:00,110.38,110.44,110.05,110.2,129182.0,95.2454,95.2972,94.9607,95.0901,129182.0
2021-11-03 09:50:00,110.2,110.27,110.09,110.11,52989.0,95.0901,95.1505,94.9952,95.0125,52989.0
2021-11-03 10:00:00,110.1,110.11,109.61,109.77,74696.0,95.0038,95.0125,94.581,94.7191,74696.0
2021-11-03 10:10:00,109.76,109.91,109.72,109.9,44364.0,94.7105,94.8399,94.6759,94.8313,44364.0
2021-11-03 10:20:00,109.91,110.04,109.71,109.99,27828.0,94.8399,94.9521,94.6673,94.9089,27828.0
2021-11-03 10:30:00,110.0,110.08,109.96,110.01,30099.0,94.9175,94.9866,94.883,94.9262,30099.0
2021-11-03 10:40:00,110.02,110.3,110.02,110.21,38644.0,94.9348,95.1764,94.9348,95.0988,38644.0
2021-11-03 10:50:00,110.2,110.36,110.14,110.15,40750.0,95.0901,95.2282,95.0384,95.047,40750.0
2021-11-03 11:00:00,110.17,110.21,109.99,109.99,26589.0,95.0642,95.0988,94.9089,94.9089,26589.0
2021-11-03 11:10:00,110.01,110.13,109.96,110.12,22434.0,94.9262,95.0297,94.883,95.0211,22434.0
2021-11-03 11:20:00,110.15,110.22,110.11,110.21,16748.0,95.047,95.1074,95.0125,95.0988,16748.0
2021-11-03 11:30:00,110.2,110.22,110.06,110.09,29561.0,95.0901,95.1074,94.9693,94.9952,29561.0
2021-11-03 11:40:00,110.08,110.26,110.08,110.18,25415.0,94.9866,95.1419,94.9866,95.0729,25415.0
2021-11-03 11:50:00,110.17,110.17,110.01,110.02,20274.0,95.0642,95.0642,94.9262,94.9348,20274.0
2021-11-03 12:00:00,110.02,110.13,110.02,110.1,23184.0,94.9348,95.0297,94.9348,95.0038,23184.0
2021-11-03 12:10:00,110.11,110.29,110.09,110.23,26752.0,95.0125,95.1678,94.9952,95.116,26752.0
2021-11-03 12:20:00,110.23,110.28,110.21,110.24,23065.0,95.116,95.1592,95.0988,95.1246,23065.0
2021-11-03 12:30:00,110.24,110.31,110.21,110.25,22203.0,95.1246,95.185,95.0988,95.1333,22203.0
2021-11-03 12:40:00,110.24,110.34,110.21,110.26,17686.0,95.1246,95.2109,95.0988,95.1419,17686.0
2021-11-03 12:50:00,110.23,110.33,110.19,110.29,21227.0,95.116,95.2023,95.0815,95.1678,21227.0
2021-11-03 13:00:00,110.28,110.3,110.18,110.2,15198.0,95.1592,95.1764,95.0729,95.0901,15198.0
2021-11-03 13:10:00,110.2,110.25,110.15,110.24,15643.0,95.0901,95.1333,95.047,95.1246,15643.0
2021-11-03 13:20:00,110.24,110.31,110.21,110.31,10398.0,95.1246,95.185,95.0988,95.185,10398.0
2021-11-03 13:30:00,110.31,110.37,110.28,110.37,48352.0,95.185,95.2368,95.1592,95.2368,48352.0
2021-11-03 13:40:00,110.36,110.36,110.23,110.27,31876.0,95.2282,95.2282,95.116,95.1505,31876.0
2021-11-03 13:50:00,110.25,110.25,110.16,110.16,22306.0,95.1333,95.1333,95.0556,95.0556,22306.0
2021-11-03 14:00:00,110.17,110.5,110.11,110.28,94544.0,95.0642,95.349,95.0125,95.1592,94544.0
2021-11-03 14:10:00,110.25,110.3,110.14,110.27,54899.0,95.1333,95.1764,95.0384,95.1505,54899.0
2021-11-03 14:20:00,110.26,110.41,110.18,110.27,30053.0,95.1419,95.2713,95.0729,95.1505,30053.0
2021-11-03 14:30:00,110.26,110.36,110.2,110.28,40293.0,95.1419,95.2282,95.0901,95.1592,40293.0
2021-11-03 14:40:00,110.28,110.65,110.27,110.63,50993.0,95.1592,95.4784,95.1505,95.4612,50993.0
2021-11-03 14:50:00,110.64,110.77,110.58,110.6,93999.0,95.4698,95.582,95.418,95.4353,93999.0
2021-11-03 15:00:00,110.6,110.6,110.39,110.49,45341.0,95.4353,95.4353,95.2541,95.3404,45341.0
2021-11-03 15:10:00,110.5,110.56,110.44,110.47,72573.0,95.349,95.4008,95.2972,95.3231,72573.0
2021-11-03 15:20:00,110.48,110.49,110.34,110.47,62060.0,95.3317,95.3404,95.2109,95.3231,62060.0
2021-11-03 15:30:00,110.48,110.57,110.4,110.44,87031.0,95.3317,95.4094,95.2627,95.2972,87031.0
2021-11-03 15:40:00,110.45,110.69,110.43,110.68,68875.0,95.3058,95.5129,95.2886,95.5043,68875.0
2021-11-03 15:50:00,110.68,110.69,110.44,110.47,224203.0,95.5043,95.5129,95.2972,95.3231,224203.0
2021-11-04 09:30:00,110.6,110.6,110.19,110.52,172135.0,95.4353,95.4353,95.0815,95.3662,172135.0
2021-11-04 09:40:00,110.52,110.88,110.41,110.43,143794.0,95.3662,95.6769,95.2713,95.2886,143794.0
2021-11-04 09:50:00,110.42,110.68,110.42,110.65,87968.0,95.28,95.5043,95.28,95.4784,87968.0
2021-11-04 10:00:00,110.64,110.69,110.53,110.69,54279.0,95.4698,95.5129,95.3749,95.5129,54279.0
2021-11-04 10:10:00,110.7,110.91,110.63,110.73,79209.0,95.5216,95.7028,95.4612,95.5475,79209.0
2021-11-04 10:20:00,110.72,110.84,110.72,110.75,49123.0,95.5388,95.6424,95.5388,95.5647,49123.0
2021-11-04 10:30:00,110.74,110.78,110.53,110.53,60662.0,95.5561,95.5906,95.3749,95.3749,60662.0
2021-11-04 10:40:00,110.52,110.54,110.35,110.4,39940.0,95.3662,95.3835,95.2196,95.2627,39940.0
2021-11-04 10:50:00,110.4,110.41,110.28,110.38,25722.0,95.2627,95.2713,95.1592,95.2454,25722.0
2021-11-04 11:00:00,110.37,110.49,110.32,110.39,48189.0,95.2368,95.3404,95.1937,95.2541,48189.0
2021-11-04 11:10:00,110.38,110.53,110.3,110.5,57463.0,95.2454,95.3749,95.1764,95.349,57463.0
2021-11-04 11:20:00,110.48,110.51,110.35,110.39,45570.0,95.3317,95.3576,95.2196,95.2541,45570.0
2021-11-04 11:30:00,110.38,110.49,110.31,110.42,39084.0,95.2454,95.3404,95.185,95.28,39084.0
2021-11-04 11:40:00,110.4,110.49,110.36,110.41,28619.0,95.2627,95.3404,95.2282,95.2713,28619.0
2021-11-04 11:50:00,110.4,110.48,110.36,110.48,35207.0,95.2627,95.3317,95.2282,95.3317,35207.0
2021-11-04 12:00:00,110.48,110.5,110.33,110.35,31682.0,95.3317,95.349,95.2023,95.2196,31682.0
2021-11-04 12:10:00,110.36,110.41,110.21,110.21,59194.0,95.2282,95.2713,95.0988,95.0988,59194.0
2021-11-04 12:20:00,110.21,110.23,110.11,110.17,25733.0,95.0988,95.116,95.0125,95.0642,25733.0
2021-11-04 12:30:00,110.15,110.16,110.01,110.04,16977.0,95.047,95.0556,94.9262,94.9521,16977.0
2021-11-04 12:40:00,110.05,110.1,109.99,110.04,27541.0,94.9607,95.0038,94.9089,94.9521,27541.0
2021-11-04 12:50:00,110.04,110.08,110.0,110.03,21395.0,94.9521,94.9866,94.9175,94.9434,21395.0
2021-11-04 13:00:00,110.04,110.06,109.9,109.91,29706.0,94.9521,94.9693,94.8313,94.8399,29706.0
2021-11-04 13:10:00,109.91,110.0,109.89,110.0,34189.0,94.8399,94.9175,94.8226,94.9175,34189.0
2021-11-04 13:20:00,109.99,110.02,109.89,109.94,41882.0,94.9089,94.9348,94.8226,94.8658,41882.0
2021-11-04 13:30:00,109.92,109.96,109.71,109.76,47296.0,94.8485,94.883,94.6673,94.7105,47296.0
2021-11-04 13:40:00,109.75,109.82,109.68,109.8,38536.0,94.7018,94.7622,94.6414,94.745,38536.0
2021-11-04 13:50:00,109.81,109.83,109.73,109.74,25920.0,94.7536,94.7709,94.6846,94.6932,25920.0
2021-11-04 14:00:00,109.75,109.75,109.42,109.46,42832.0,94.7018,94.7018,94.4171,94.4516,42832.0
2021-11-04 14:10:00,109.44,109.48,109.22,109.22,47004.0,94.4343,94.4688,94.2445,94.2445,47004.0
2021-11-04 14:20:00,109.22,109.27,109.07,109.1,35021.0,94.2445,94.2876,94.1151,94.141,35021.0
2021-11-04 14:30:00,109.12,109.23,109.04,109.12,118325.0,94.1582,94.2531,94.0892,94.1582,118325.0
2021-11-04 14:40:00,109.13,109.19,108.97,108.98,47870.0,94.1668,94.2186,94.0288,94.0374,47870.0
2021-11-04 14:50:00,108.98,109.11,108.97,109.08,63714.0,94.0374,94.1496,94.0288,94.1237,63714.0
2021-11-04 15:00:00,109.09,109.32,109.09,109.29,47079.0,94.1323,94.3308,94.1323,94.3049,47079.0
2021-11-04 15:10:00,109.31,109.36,109.2,109.25,49456.0,94.3222,94.3653,94.2272,94.2704,49456.0
2021-11-04 15:20:00,109.25,109.4,109.18,109.19,106978.0,94.2704,94.3998,94.21,94.2186,106978.0
2021-11-04 15:30:00,109.19,109.5,109.11,109.29,116843.0,94.2186,94.4861,94.1496,94.3049,116843.0
2021-11-04 15:40:00,109.3,109.37,109.2,109.21,132960.0,94.3135,94.3739,94.2272,94.2359,132960.0
2021-11-04 15:50:00,109.21,109.43,109.21,109.42,292788.0,94.2359,94.4257,94.2359,94.4171,292788.0
2021-11-05 09:30:00,110.39,110.88,110.3,110.7,114334.0,95.2541,95.6769,95.1764,95.5216,114334.0
2021-11-05 09:40:00,110.69,111.09,110.67,110.96,149972.0,95.5129,95.8581,95.4957,95.7459,149972.0
2021-11-05 09:50:00,110.99,111.26,110.93,111.1,89233.0,95.7718,96.0048,95.72,95.8667,89233.0
2021-11-05 10:00:00,111.09,111.27,111.03,111.11,78320.0,95.8581,96.0134,95.8063,95.8754,78320.0
2021-11-05 10:10:00,111.14,111.14,110.55,110.57,77630.0,95.9012,95.9012,95.3921,95.4094,77630.0
2021-11-05 10:20:00,110.55,110.6,110.29,110.4,62442.0,95.3921,95.4353,95.1678,95.2627,62442.0
2021-11-05 10:30:00,110.39,110.56,110.3,110.37,59323.0,95.2541,95.4008,95.1764,95.2368,59323.0
2021-11-05 10:40:00,110.33,110.53,110.31,110.36,37284.0,95.2023,95.3749,95.185,95.2282,37284.0
2021-11-05 10:50:00,110.32,110.47,110.28,110.44,60407.0,95.1937,95.3231,95.1592,95.2972,60407.0
2021-11-05 11:00:00,110.48,110.52,110.26,110.32,81151.0,95.3317,95.3662,95.1419,95.1937,81151.0
2021-11-05 11:10:00,110.32,110.46,110.25,110.26,83009.0,95.1937,95.3145,95.1333,95.1419,83009.0
2021-11-05 11:20:00,110.26,110.43,110.24,110.33,30505.0,95.1419,95.2886,95.1246,95.2023,30505.0
2021-11-05 11:30:00,110.36,110.36,110.22,110.32,27096.0,95.2282,95.2282,95.1074,95.1937,27096.0
2021-11-05 11:40:00,110.34,110.4,110.24,110.34,47539.0,95.2109,95.2627,95.1246,95.2109,47539.0
2021-11-05 11:50:00,110.33,110.41,110.19,110.19,36680.0,95.2023,95.2713,95.0815,95.0815,36680.0
2021-11-05 12:00:00,110.19,110.3,110.18,110.25,34515.0,95.0815,95.1764,95.0729,95.1333,34515.0
2021-11-05 12:10:00,110.25,110.27,110.1,110.1,42004.0,95.1333,95.1505,95.0038,95.0038,42004.0
2021-11-05 12:20:00,110.11,110.18,110.0,110.18,28781.0,95.0125,95.0729,94.9175,95.0729,28781.0
2021-11-05 12:30:00,110.18,110.33,110.18,110.3,19126.0,95.0729,95.2023,95.0729,95.1764,19126.0
2021-11-05 12:40:00,110.33,110.33,110.21,110.25,39983.0,95.2023,95.2023,95.0988,95.1333,39983.0
2021-11-05 12:50:00,110.24,110.3,110.18,110.23,15557.0,95.1246,95.1764,95.0729,95.116,15557.0
2021-11-05 13:00:00,110.23,110.29,110.14,110.14,23881.0,95.116,95.1678,95.0384,95.0384,23881.0
2021-11-05 13:10:00,110.14,110.15,110.04,110.11,48021.0,95.0384,95.047,94.9521,95.0125,48021.0
2021-11-05 13:20:00,110.11,110.21,109.97,109.98,23864.0,95.0125,95.0988,94.8917,94.9003,23864.0
2021-11-05 13:30:00,109.98,110.16,109.94,110.01,23304.0,94.9003,95.0556,94.8658,94.9262,23304.0
2021-11-05 13:40:00,109.99,110.02,109.89,109.9,17789.0,94.9089,94.9348,94.8226,94.8313,17789.0
2021-11-05 13:50:00,109.9,110.03,109.88,110.02,38019.0,94.8313,94.9434,94.814,94.9348,38019.0
2021-11-05 14:00:00,110.01,110.22,109.98,110.22,49105.0,94.9262,95.1074,94.9003,95.1074,49105.0
2021-11-05 14:10:00,110.21,110.24,110.15,110.19,37509.0,95.0988,95.1246,95.047,95.0815,37509.0
2021-11-05 14:20:00,110.18,110.18,110.0,110.13,43448.0,95.0729,95.0729,94.9175,95.0297,43448.0
2021-11-05 14:30:00,110.12,110.21,110.11,110.16,35378.0,95.0211,95.0988,95.0125,95.0556,35378.0
2021-11-05 14:40:00,110.15,110.18,110.1,110.14,37263.0,95.047,95.0729,95.0038,95.0384,37263.0
2021-11-05 14:50:00,110.14,110.17,110.1,110.11,45791.0,95.0384,95.0642,95.0038,95.0125,45791.0
2021-11-05 15:00:00,110.11,110.17,109.97,110.17,58283.0,95.0125,95.0642,94.8917,95.0642,58283.0
2021-11-05 15:10:00,110.16,110.2,110.08,110.1,37495.0,95.0556,95.0901,94.9866,95.0038,37495.0
2021-11-05 15:20:00,110.1,110.15,109.95,109.99,58324.0,95.0038,95.047,94.8744,94.9089,58324.0
2021-11-05 15:30:00,110.0,110.24,109.95,110.15,102634.0,94.9175,95.1246,94.8744,95.047,102634.0
2021-11-05 15:40:00,110.16,110.17,109.94,109.94,111011.0,95.0556,95.0642,94.8658,94.8658,111011.0
2021-11-05 15:50:00,109.95,110.18,109.93,110.05,293524.0,94.8744,95.0729,94.8571,94.9607,293524.0
2021-11-08 09:30:00,110.38,110.58,109.46,109.48,151012.0,95.2454,95.418,94.4516,94.4688,151012.0
2021-11-08 09:40:00,109.46,109.57,109.19,109.42,122033.0,94.4516,94.5465,94.2186,94.4171,122033.0
2021-11-08 09:50:00,109.41,109.61,109.29,109.59,88842.0,94.4084,94.581,94.3049,94.5638,88842.0
2021-11-08 10:00:00,109.64,109.69,109.47,109.64,60800.0,94.6069,94.6501,94.4602,94.6069,60800.0
2021-11-08 10:10:00,109.63,109.93,109.5,109.86,55211.0,94.5983,94.8571,94.4861,94.7967,55211.0
2021-11-08 10:20:00,109.86,109.87,109.69,109.75,69520.0,94.7967,94.8054,94.6501,94.7018,69520.0
2021-11-08 10:30:00,109.75,109.89,109.7,109.77,52422.0,94.7018,94.8226,94.6587,94.7191,52422.0
2021-11-08 10:40:00,109.79,109.87,109.62,109.85,96681.0,94.7363,94.8054,94.5897,94.7881,96681.0
2021-11-08 10:50:00,109.84,109.84,109.49,109.61,57235.0,94.7795,94.7795,94.4775,94.581,57235.0
2021-11-08 11:00:00,109.62,109.77,109.59,109.74,70920.0,94.5897,94.7191,94.5638,94.6932,70920.0
2021-11-08 11:10:00,109.75,110.02,109.74,109.96,47280.0,94.7018,94.9348,94.6932,94.883,47280.0
2021-11-08 11:20:00,109.96,110.04,109.88,109.95,34645.0,94.883,94.9521,94.814,94.8744,34645.0
2021-11-08 11:30:00,109.97,110.01,109.82,109.88,43927.0,94.8917,94.9262,94.7622,94.814,43927.0
2021-11-08 11:40:00,109.89,109.95,109.85,109.88,55995.0,94.8226,94.8744,94.7881,94.814,55995.0
2021-11-08 11:50:00,109.91,109.93,109.85,109.88,43215.0,94.8399,94.8571,94.7881,94.814,43215.0
2021-11-08 12:00:00,109.88,109.92,109.73,109.73,32124.0,94.814,94.8485,94.6846,94.6846,32124.0
2021-11-08 12:10:00,109.73,109.83,109.72,109.82,18343.0,94.6846,94.7709,94.6759,94.7622,18343.0
2021-11-08 12:20:00,109.81,109.88,109.78,109.86,80065.0,94.7536,94.814,94.7277,94.7967,80065.0
2021-11-08 12:30:00,109.86,109.89,109.79,109.8,104606.0,94.7967,94.8226,94.7363,94.745,104606.0
2021-11-08 12:40:00,109.8,109.81,109.62,109.65,31488.0,94.745,94.7536,94.5897,94.6155,31488.0
2021-11-08 12:50:00,109.64,109.68,109.56,109.68,31310.0,94.6069,94.6414,94.5379,94.6414,31310.0
2021-11-08 13:00:00,109.68,109.69,109.58,109.59,108915.0,94.6414,94.6501,94.5551,94.5638,108915.0
2021-11-08 13:10:00,109.59,109.63,109.52,109.53,39718.0,94.5638,94.5983,94.5034,94.512,39718.0
2021-11-08 13:20:00,109.52,109.68,109.51,109.64,36170.0,94.5034,94.6414,94.4947,94.6069,36170.0
2021-11-08 13:30:00,109.64,109.74,109.58,109.7,40086.0,94.6069,94.6932,94.5551,94.6587,40086.0
2021-11-08 13:40:00,109.69,109.74,109.68,109.72,14851.0,94.6501,94.6932,94.6414,94.6759,14851.0
2021-11-08 13:50:00,109.72,109.77,109.68,109.73,35918.0,94.6759,94.7191,94.6414,94.6846,35918.0
2021-11-08 14:00:00,109.73,109.77,109.69,109.77,26047.0,94.6846,94.7191,94.6501,94.7191,26047.0
2021-11-08 14:10:00,109.75,109.75,109.59,109.63,24506.0,94.7018,94.7018,94.5638,94.5983,24506.0
2021-11-08 14:20:00,109.63,109.7,109.58,109.68,46516.0,94.5983,94.6587,94.5551,94.6414,46516.0
2021-11-08 14:30:00,109.66,109.8,109.66,109.78,65171.0,94.6242,94.745,94.6242,94.7277,65171.0
2021-11-08 14:40:00,109.77,109.8,109.71,109.79,25301.0,94.7191,94.745,94.6673,94.7363,25301.0
2021-11-08 14:50:00,109.79,109.8,109.73,109.79,28170.0,94.7363,94.745,94.6846,94.7363,28170.0
2021-11-08 15:00:00,109.81,109.88,109.78,109.8,57084.0,94.7536,94.814,94.7277,94.745,57084.0
2021-11-08 15:10:00,109.79,109.82,109.58,109.58,33446.0,94.7363,94.7622,94.5551,94.5551,33446.0
2021-11-08 15:20:00,109.59,109.66,109.58,109.61,36390.0,94.5638,94.6242,94.5551,94.581,36390.0
2021-11-08 15:30:00,109.6,109.7,109.45,109.68,55148.0,94.5724,94.6587,94.443,94.6414,55148.0
2021-11-08 15:40:00,109.68,109.69,109.53,109.65,66528.0,94.6414,94.6501,94.512,94.6155,66528.0
2021-11-08 15:50:00,109.65,109.9,109.64,109.89,168738.0,94.6155,94.8313,94.6069,94.8226,168738.0
2021-11-09 09:30:00,109.9,110.12,109.86,109.95,163836.0,94.8313,95.0211,94.7967,94.8744,163836.0
2021-11-09 09:40:00,109.96,110.28,109.94,110.21,145480.0,94.883,95.1592,94.8658,95.0988,145480.0
2021-11-09 09:50:00,110.2,110.32,110.08,110.15,76539.0,95.0901,95.1937,94.9866,95.047,76539.0
2021-11-09 10:00:00,110.13,110.19,109.89,110.09,71640.0,95.0297,95.0815,94.8226,94.9952,71640.0
2021-11-09 10:10:00,110.08,110.21,109.8,109.83,73645.0,94.9866,95.0988,94.745,94.7709,73645.0
2021-11-09 10:20:00,109.86,110.09,109.86,110.03,32131.0,94.7967,94.9952,94.7967,94.9434,32131.0
2021-11-09 10:30:00,110.02,110.15,109.99,109.99,35371.0,94.9348,95.047,94.9089,94.9089,35371.0
2021-11-09 10:40:00,109.98,110.02,109.91,110.02,20390.0,94.9003,94.9348,94.8399,94.9348,20390.0
2021-11-09 10:50:00,110.01,110.04,109.92,109.96,34280.0,94.9262,94.9521,94.8485,94.883,34280.0
2021-11-09 11:00:00,109.97,110.05,109.91,109.91,34239.0,94.8917,94.9607,94.8399,94.8399,34239.0
2021-11-09 11:10:00,109.91,110.07,109.8,110.05,29946.0,94.8399,94.978,94.745,94.9607,29946.0
2021-11-09 11:20:00,110.04,110.04,109.87,109.89,23389.0,94.9521,94.9521,94.8054,94.8226,23389.0
2021-11-09 11:30:00,109.89,110.04,109.85,109.99,79559.0,94.8226,94.9521,94.7881,94.9089,79559.0
2021-11-09 11:40:00,109.97,110.12,109.94,110.02,33017.0,94.8917,95.0211,94.8658,94.9348,33017.0
2021-11-09 11:50:00,110.02,110.03,109.88,109.91,50623.0,94.9348,94.9434,94.814,94.8399,50623.0
2021-11-09 12:00:00,109.89,109.97,109.85,109.94,15310.0,94.8226,94.8917,94.7881,94.8658,15310.0
2021-11-09 12:10:00,109.94,110.06,109.92,110.04,30395.0,94.8658,94.9693,94.8485,94.9521,30395.0
2021-11-09 12:20:00,110.04,110.08,110.02,110.04,60919.0,94.9521,94.9866,94.9348,94.9521,60919.0
2021-11-09 12:30:00,110.05,110.13,110.02,110.06,30177.0,94.9607,95.0297,94.9348,94.9693,30177.0
2021-11-09 12:40:00,110.06,110.08,109.95,109.98,26599.0,94.9693,94.9866,94.8744,94.9003,26599.0
2021-11-09 12:50:00,109.98,110.07,109.98,110.0,23404.0,94.9003,94.978,94.9003,94.9175,23404.0
2021-11-09 13:00:00,110.01,110.02,109.92,110.0,18250.0,94.9262,94.9348,94.8485,94.9175,18250.0
2021-11-09 13:10:00,110.0,110.05,109.96,110.04,16803.0,94.9175,94.9607,94.883,94.9521,16803.0
2021-11-09 13:20:00,110.05,110.05,109.92,110.01,17771.0,94.9607,94.9607,94.8485,94.9262,17771.0
2021-11-09 13:30:00,110.02,110.14,110.02,110.14,41773.0,94.9348,95.0384,94.9348,95.0384,41773.0
2021-11-09 13:40:00,110.14,110.25,110.13,110.2,18978.0,95.0384,95.1333,95.0297,95.0901,18978.0
2021-11-09 13:50:00,110.23,110.26,110.18,110.23,30171.0,95.116,95.1419,95.0729,95.116,30171.0
2021-11-09 14:00:00,110.22,110.22,110.02,110.02,32741.0,95.1074,95.1074,94.9348,94.9348,32741.0
2021-11-09 14:10:00,110.03,110.12,109.93,110.09,34673.0,94.9434,95.0211,94.8571,94.9952,34673.0
2021-11-09 14:20:00,110.08,110.15,110.05,110.07,24737.0,94.9866,95.047,94.9607,94.978,24737.0
2021-11-09 14:30:00,110.07,110.17,110.06,110.17,21357.0,94.978,95.0642,94.9693,95.0642,21357.0
2021-11-09 14:40:00,110.19,110.23,110.08,110.09,35044.0,95.0815,95.116,94.9866,94.9952,35044.0
2021-11-09 14:50:00,110.09,110.15,110.03,110.15,25608.0,94.9952,95.047,94.9434,95.047,25608.0
2021-11-09 15:00:00,110.14,110.22,110.1,110.1,45409.0,95.0384,95.1074,95.0038,95.0038,45409.0
2021-11-09 15:10:00,110.11,110.14,109.93,109.94,43856.0,95.0125,95.0384,94.8571,94.8658,43856.0
2021-11-09 15:20:00,109.94,109.96,109.84,109.85,65609.0,94.8658,94.883,94.7795,94.7881,65609.0
2021-11-09 15:30:00,109.86,109.87,109.76,109.87,68401.0,94.7967,94.8054,94.7105,94.8054,68401.0
2021-11-09 15:40:00,109.88,110.05,109.87,109.96,107693.0,94.814,94.9607,94.8054,94.883,107693.0
2021-11-09 15:50:00,109.97,110.11,109.97,110.08,171179.0,94.8917,95.0125,94.8917,94.9866,171179.0
2021-11-10 09:30:00,109.65,110.41,109.65,110.28,129629.0,94.6155,95.2713,94.6155,95.1592,129629.0
2021-11-10 09:40:00,110.28,110.35,110.1,110.23,94963.0,95.1592,95.2196,95.0038,95.116,94963.0
2021-11-10 09:50:00,110.24,110.35,110.14,110.33,98986.0,95.1246,95.2196,95.0384,95.2023,98986.0
2021-11-10 10:00:00,110.35,110.45,110.32,110.36,60592.0,95.2196,95.3058,95.1937,95.2282,60592.0
2021-11-10 10:10:00,110.34,110.39,110.16,110.18,101405.0,95.2109,95.2541,95.0556,95.0729,101405.0
2021-11-10 10:20:00,110.18,110.26,110.09,110.1,65435.0,95.0729,95.1419,94.9952,95.0038,65435.0
2021-11-10 10:30:00,110.11,110.15,110.01,110.06,44723.0,95.0125,95.047,94.9262,94.9693,44723.0
2021-11-10 10:40:00,110.07,110.09,109.93,109.99,52314.0,94.978,94.9952,94.8571,94.9089,52314.0
2021-11-10 10:50:00,109.98,110.06,109.94,109.99,69656.0,94.9003,94.9693,94.8658,94.9089,69656.0
2021-11-10 11:00:00,109.99,110.16,109.99,110.15,26394.0,94.9089,95.0556,94.9089,95.047,26394.0
2021-11-10 11:10:00,110.16,110.24,110.05,110.05,70606.0,95.0556,95.1246,94.9607,94.9607,70606.0
2021-11-10 11:20:00,110.06,110.12,110.0,110.01,36927.0,94.9693,95.0211,94.9175,94.9262,36927.0
2021-11-10 11:30:00,110.02,110.06,109.99,110.03,31413.0,94.9348,94.9693,94.9089,94.9434,31413.0
2021-11-10 11:40:00,110.01,110.13,109.99,110.13,21374.0,94.9262,95.0297,94.9089,95.0297,21374.0
2021-11-10 11:50:00,110.13,110.18,110.0,110.03,86315.0,95.0297,95.0729,94.9175,94.9434,86315.0
2021-11-10 12:00:00,110.02,110.05,109.98,110.0,32286.0,94.9348,94.9607,94.9003,94.9175,32286.0
2021-11-10 12:10:00,110.01,110.01,109.94,109.97,18945.0,94.9262,94.9262,94.8658,94.8917,18945.0
2021-11-10 12:20:00,109.98,110.0,109.91,109.92,23023.0,94.9003,94.9175,94.8399,94.8485,23023.0
2021-11-10 12:30:00,109.93,110.08,109.92,110.08,85342.0,94.8571,94.9866,94.8485,94.9866,85342.0
2021-11-10 12:40:00,110.08,110.13,110.0,110.04,212554.0,94.9866,95.0297,94.9175,94.9521,212554.0
2021-11-10 12:50:00,110.05,110.15,110.04,110.13,68255.0,94.9607,95.047,94.9521,95.0297,68255.0
2021-11-10 13:00:00,110.13,110.14,109.91,109.95,56801.0,95.0297,95.0384,94.8399,94.8744,56801.0
2021-11-10 13:10:00,109.95,110.09,109.95,110.08,43789.0,94.8744,94.9952,94.8744,94.9866,43789.0
2021-11-10 13:20:00,110.09,110.14,110.01,110.04,35510.0,94.9952,95.0384,94.9262,94.9521,35510.0
2021-11-10 13:30:00,110.03,110.05,109.93,109.94,45388.0,94.9434,94.9607,94.8571,94.8658,45388.0
2021-11-10 13:40:00,109.95,110.02,109.89,109.9,359707.0,94.8744,94.9348,94.8226,94.8313,359707.0
2021-11-10 13:50:00,109.91,110.05,109.9,109.99,37756.0,94.8399,94.9607,94.8313,94.9089,37756.0
2021-11-10 14:00:00,109.99,110.0,109.82,109.9,42086.0,94.9089,94.9175,94.7622,94.8313,42086.0
2021-11-10 14:10:00,109.9,109.9,109.83,109.88,44132.0,94.8313,94.8313,94.7709,94.814,44132.0
2021-11-10 14:20:00,109.87,109.9,109.66,109.7,38994.0,94.8054,94.8313,94.6242,94.6587,38994.0
2021-11-10 14:30:00,109.7,109.82,109.63,109.81,58695.0,94.6587,94.7622,94.5983,94.7536,58695.0
2021-11-10 14:40:00,109.81,109.88,109.68,109.87,184078.0,94.7536,94.814,94.6414,94.8054,184078.0
2021-11-10 14:50:00,109.86,109.94,109.83,109.84,39839.0,94.7967,94.8658,94.7709,94.7795,39839.0
2021-11-10 15:00:00,109.83,109.9,109.76,109.84,54691.0,94.7709,94.8313,94.7105,94.7795,54691.0
2021-11-10 15:10:00,109.84,110.04,109.84,110.03,118586.0,94.7795,94.9521,94.7795,94.9434,118586.0
2021-11-10 15:20:00,110.04,110.07,109.85,109.85,76148.0,94.9521,94.978,94.7881,94.7881,76148.0
2021-11-10 15:30:00,109.86,109.93,109.6,109.64,149060.0,94.7967,94.8571,94.5724,94.6069,149060.0
2021-11-10 15:40:00,109.65,109.73,109.54,109.59,66353.0,94.6155,94.6846,94.5206,94.5638,66353.0
2021-11-10 15:50:00,109.59,109.66,109.53,109.58,178754.0,94.5638,94.6242,94.512,94.5551,178754.0
2021-11-11 09:30:00,109.78,109.78,109.18,109.24,113705.0,94.7277,94.7277,94.21,94.2618,113705.0
2021-11-11 09:40:00,109.21,109.31,109.15,109.24,92945.0,94.2359,94.3222,94.1841,94.2618,92945.0
2021-11-11 09:50:00,109.26,109.4,109.15,109.38,55616.0,94.279,94.3998,94.1841,94.3826,55616.0
2021-11-11 10:00:00,109.37,109.47,109.29,109.38,75179.0,94.3739,94.4602,94.3049,94.3826,75179.0
2021-11-11 10:10:00,109.37,109.42,109.27,109.39,36809.0,94.3739,94.4171,94.2876,94.3912,36809.0
2021-11-11 10:20:00,109.38,109.52,109.36,109.41,36651.0,94.3826,94.5034,94.3653,94.4084,36651.0
2021-11-11 10:30:00,109.42,109.5,109.35,109.41,55966.0,94.4171,94.4861,94.3567,94.4084,55966.0
2021-11-11 10:40:00,109.41,109.42,109.25,109.32,29717.0,94.4084,94.4171,94.2704,94.3308,29717.0
2021-11-11 10:50:00,109.33,109.37,109.15,109.18,24665.0,94.3394,94.3739,94.1841,94.21,24665.0
2021-11-11 11:00:00,109.17,109.19,109.01,109.07,28212.0,94.2014,94.2186,94.0633,94.1151,28212.0
2021-11-11 11:10:00,109.07,109.09,109.0,109.09,16583.0,94.1151,94.1323,94.0547,94.1323,16583.0
2021-11-11 11:20:00,109.11,109.12,109.01,109.03,25043.0,94.1496,94.1582,94.0633,94.0805,25043.0
2021-11-11 11:30:00,109.02,109.17,109.01,109.14,31025.0,94.0719,94.2014,94.0633,94.1755,31025.0
2021-11-11 11:40:00,109.15,109.17,109.05,109.17,16147.0,94.1841,94.2014,94.0978,94.2014,16147.0
2021-11-11 11:50:00,109.16,109.22,109.08,109.19,21687.0,94.1927,94.2445,94.1237,94.2186,21687.0
2021-11-11 12:00:00,109.18,109.22,109.14,109.21,23044.0,94.21,94.2445,94.1755,94.2359,23044.0
2021-11-11 12:10:00,109.21,109.35,109.21,109.34,23280.0,94.2359,94.3567,94.2359,94.348,23280.0
2021-11-11 12:20:00,109.34,109.45,109.33,109.44,15069.0,94.348,94.443,94.3394,94.4343,15069.0
2021-11-11 12:30:00,109.45,109.51,109.4,109.49,24000.0,94.443,94.4947,94.3998,94.4775,24000.0
2021-11-11 12:40:00,109.49,109.54,109.45,109.51,24461.0,94.4775,94.5206,94.443,94.4947,24461.0
2021-11-11 12:50:00,109.51,109.51,109.41,109.41,7924.0,94.4947,94.4947,94.4084,94.4084,7924.0
2021-11-11 13:00:00,109.39,109.4,109.28,109.3,18379.0,94.3912,94.3998,94.2963,94.3135,18379.0
2021-11-11 13:10:00,109.29,109.47,109.29,109.46,18507.0,94.3049,94.4602,94.3049,94.4516,18507.0
2021-11-11 13:20:00,109.47,109.54,109.46,109.48,36277.0,94.4602,94.5206,94.4516,94.4688,36277.0
2021-11-11 13:30:00,109.47,109.53,109.43,109.53,12571.0,94.4602,94.512,94.4257,94.512,12571.0
2021-11-11 13:40:00,109.56,109.66,109.56,109.65,40453.0,94.5379,94.6242,94.5379,94.6155,40453.0
2021-11-11 13:50:00,109.65,109.7,109.6,109.61,19802.0,94.6155,94.6587,94.5724,94.581,19802.0
2021-11-11 14:00:00,109.59,109.68,109.57,109.66,30212.0,94.5638,94.6414,94.5465,94.6242,30212.0
2021-11-11 14:10:00,109.66,109.67,109.49,109.49,25703.0,94.6242,94.6328,94.4775,94.4775,25703.0
2021-11-11 14:20:00,109.48,109.56,109.48,109.5,66009.0,94.4688,94.5379,94.4688,94.4861,66009.0
2021-11-11 14:30:00,109.5,109.65,109.49,109.65,62984.0,94.4861,94.6155,94.4775,94.6155,62984.0
2021-11-11 14:40:00,109.65,109.7,109.63,109.65,65017.0,94.6155,94.6587,94.5983,94.6155,65017.0
2021-11-11 14:50:00,109.65,109.66,109.61,109.62,57271.0,94.6155,94.6242,94.581,94.5897,57271.0
2021-11-11 15:00:00,109.62,109.71,109.57,109.69,30278.0,94.5897,94.6673,94.5465,94.6501,30278.0
2021-11-11 15:10:00,109.69,109.72,109.59,109.59,57610.0,94.6501,94.6759,94.5638,94.5638,57610.0
2021-11-11 15:20:00,109.59,109.69,109.55,109.68,29143.0,94.5638,94.6501,94.5292,94.6414,29143.0
2021-11-11 15:30:00,109.68,109.68,109.54,109.67,73149.0,94.6414,94.6414,94.5206,94.6328,73149.0
2021-11-11 15:40:00,109.68,109.76,109.63,109.64,104343.0,94.6414,94.7105,94.5983,94.6069,104343.0
2021-11-11 15:50:00,109.64,109.77,109.64,109.75,216152.0,94.6069,94.7191,94.6069,94.7018,216152.0
2021-11-12 09:30:00,110.05,110.09,109.64,109.8,87177.0,94.9607,94.9952,94.6069,94.745,87177.0
2021-11-12 09:40:00,109.81,109.89,109.67,109.77,123143.0,94.7536,94.8226,94.6328,94.7191,123143.0
2021-11-12 09:50:00,109.76,109.88,109.67,109.67,88795.0,94.7105,94.814,94.6328,94.6328,88795.0
2021-11-12 10:00:00,109.68,109.75,109.62,109.7,53142.0,94.6414,94.7018,94.5897,94.6587,53142.0
2021-11-12 10:10:00,109.7,109.74,109.6,109.72,31480.0,94.6587,94.6932,94.5724,94.6759,31480.0
2021-11-12 10:20:00,109.73,109.74,109.47,109.48,36254.0,94.6846,94.6932,94.4602,94.4688,36254.0
2021-11-12 10:30:00,109.48,109.52,109.36,109.45,36958.0,94.4688,94.5034,94.3653,94.443,36958.0
2021-11-12 10:40:00,109.46,109.6,109.45,109.59,53956.0,94.4516,94.5724,94.443,94.5638,53956.0
2021-11-12 10:50:00,109.59,109.64,109.51,109.63,51230.0,94.5638,94.6069,94.4947,94.5983,51230.0
2021-11-12 11:00:00,109.63,109.69,109.56,109.6,46204.0,94.5983,94.6501,94.5379,94.5724,46204.0
2021-11-12 11:10:00,109.61,109.68,109.58,109.68,43652.0,94.581,94.6414,94.5551,94.6414,43652.0
2021-11-12 11:20:00,109.67,109.69,109.55,109.59,23162.0,94.6328,94.6501,94.5292,94.5638,23162.0
2021-11-12 11:30:00,109.61,109.69,109.6,109.64,27582.0,94.581,94.6501,94.5724,94.6069,27582.0
2021-11-12 11:40:00,109.62,109.67,109.59,109.62,20231.0,94.5897,94.6328,94.5638,94.5897,20231.0
2021-11-12 11:50:00,109.61,109.74,109.6,109.7,19957.0,94.581,94.6932,94.5724,94.6587,19957.0
2021-11-12 12:00:00,109.7,109.75,109.62,109.62,129662.0,94.6587,94.7018,94.5897,94.5897,129662.0
2021-11-12 12:10:00,109.63,109.73,109.62,109.73,44431.0,94.5983,94.6846,94.5897,94.6846,44431.0
2021-11-12 12:20:00,109.73,109.76,109.68,109.74,16872.0,94.6846,94.7105,94.6414,94.6932,16872.0
2021-11-12 12:30:00,109.73,109.76,109.72,109.73,12370.0,94.6846,94.7105,94.6759,94.6846,12370.0
2021-11-12 12:40:00,109.73,109.78,109.72,109.78,9498.0,94.6846,94.7277,94.6759,94.7277,9498.0
2021-11-12 12:50:00,109.77,109.77,109.69,109.76,17300.0,94.7191,94.7191,94.6501,94.7105,17300.0
2021-11-12 13:00:00,109.75,109.75,109.66,109.67,48244.0,94.7018,94.7018,94.6242,94.6328,48244.0
2021-11-12 13:10:00,109.67,109.7,109.59,109.69,60872.0,94.6328,94.6587,94.5638,94.6501,60872.0
2021-11-12 13:20:00,109.67,109.84,109.64,109.79,27708.0,94.6328,94.7795,94.6069,94.7363,27708.0
2021-11-12 13:30:00,109.79,109.88,109.79,109.84,24629.0,94.7363,94.814,94.7363,94.7795,24629.0
2021-11-12 13:40:00,109.84,109.84,109.75,109.81,30969.0,94.7795,94.7795,94.7018,94.7536,30969.0
2021-11-12 13:50:00,109.81,109.83,109.79,109.82,19215.0,94.7536,94.7709,94.7363,94.7622,19215.0
2021-11-12 14:00:00,109.81,109.81,109.68,109.68,21762.0,94.7536,94.7536,94.6414,94.6414,21762.0
2021-11-12 14:10:00,109.69,109.73,109.66,109.72,21878.0,94.6501,94.6846,94.6242,94.6759,21878.0
2021-11-12 14:20:00,109.71,109.73,109.61,109.65,16788.0,94.6673,94.6846,94.581,94.6155,16788.0
2021-11-12 14:30:00,109.65,109.69,109.64,109.67,17469.0,94.6155,94.6501,94.6069,94.6328,17469.0
2021-11-12 14:40:00,109.67,109.78,109.66,109.78,21328.0,94.6328,94.7277,94.6242,94.7277,21328.0
2021-11-12 14:50:00,109.77,109.83,109.77,109.8,13465.0,94.7191,94.7709,94.7191,94.745,13465.0
2021-11-12 15:00:00,109.81,109.91,109.81,109.87,20885.0,94.7536,94.8399,94.7536,94.8054,20885.0
2021-11-12 15:10:00,109.86,109.86,109.74,109.86,43306.0,94.7967,94.7967,94.6932,94.7967,43306.0
2021-11-12 15:20:00,109.87,109.96,109.82,109.9,54989.0,94.8054,94.883,94.7622,94.8313,54989.0
2021-11-12 15:30:00,109.9,110.02,109.77,109.79,110038.0,94.8313,94.9348,94.7191,94.7363,110038.0
2021-11-12 15:40:00,109.79,109.79,109.52,109.53,258040.0,94.7363,94.7363,94.5034,94.512,258040.0
2021-11-12 15:50:00,109.53,109.75,109.53,109.68,407785.0,94.512,94.7018,94.512,94.6414,407785.0
2021-11-15 09:30:00,109.74,109.95,109.45,109.75,169690.0,94.6932,94.8744,94.443,94.7018,169690.0
2021-11-15 09:40:00,109.76,109.94,109.68,109.79,77264.0,94.7105,94.8658,94.6414,94.7363,77264.0
2021-11-15 09:50:00,109.81,109.84,109.55,109.59,132141.0,94.7536,94.7795,94.5292,94.5638,132141.0
2021-11-15 10:00:00,109.6,109.65,109.51,109.61,166157.0,94.5724,94.6155,94.4947,94.581,166157.0
2021-11-15 10:10:00,109.6,109.85,109.6,109.82,45749.0,94.5724,94.7881,94.5724,94.7622,45749.0
2021-11-15 10:20:00,109.81,109.95,109.75,109.81,35517.0,94.7536,94.8744,94.7018,94.7536,35517.0
2021-11-15 10:30:00,109.82,109.82,109.58,109.7,41518.0,94.7622,94.7622,94.5551,94.6587,41518.0
2021-11-15 10:40:00,109.69,109.87,109.69,109.86,45802.0,94.6501,94.8054,94.6501,94.7967,45802.0
2021-11-15 10:50:00,109.85,109.87,109.77,109.77,41657.0,94.7881,94.8054,94.7191,94.7191,41657.0
2021-11-15 11:00:00,109.77,109.82,109.7,109.82,29788.0,94.7191,94.7622,94.6587,94.7622,29788.0
2021-11-15 11:10:00,109.81,109.83,109.73,109.74,34134.0,94.7536,94.7709,94.6846,94.6932,34134.0
2021-11-15 11:20:00,109.73,109.88,109.73,109.87,27543.0,94.6846,94.814,94.6846,94.8054,27543.0
2021-11-15 11:30:00,109.87,109.93,109.83,109.93,23788.0,94.8054,94.8571,94.7709,94.8571,23788.0
2021-11-15 11:40:00,109.93,109.94,109.81,109.85,39532.0,94.8571,94.8658,94.7536,94.7881,39532.0
2021-11-15 11:50:00,109.84,109.85,109.76,109.78,47220.0,94.7795,94.7881,94.7105,94.7277,47220.0
2021-11-15 12:00:00,109.76,109.77,109.7,109.76,30559.0,94.7105,94.7191,94.6587,94.7105,30559.0
2021-11-15 12:10:00,109.77,109.78,109.72,109.76,18845.0,94.7191,94.7277,94.6759,94.7105,18845.0
2021-11-15 12:20:00,109.77,109.88,109.76,109.88,31181.0,94.7191,94.814,94.7105,94.814,31181.0
2021-11-15 12:30:00,109.88,109.92,109.85,109.85,16221.0,94.814,94.8485,94.7881,94.7881,16221.0
2021-11-15 12:40:00,109.87,109.93,109.83,109.89,16024.0,94.8054,94.8571,94.7709,94.8226,16024.0
2021-11-15 12:50:00,109.88,109.91,109.82,109.9,27579.0,94.814,94.8399,94.7622,94.8313,27579.0
2021-11-15 13:00:00,109.91,110.01,109.89,110.0,47562.0,94.8399,94.9262,94.8226,94.9175,47562.0
2021-11-15 13:10:00,110.0,110.06,109.98,109.99,30311.0,94.9175,94.9693,94.9003,94.9089,30311.0
2021-11-15 13:20:00,109.99,110.03,109.93,109.98,36588.0,94.9089,94.9434,94.8571,94.9003,36588.0
2021-11-15 13:30:00,109.99,110.0,109.92,109.94,20745.0,94.9089,94.9175,94.8485,94.8658,20745.0
2021-11-15 13:40:00,109.93,109.96,109.91,109.96,10891.0,94.8571,94.883,94.8399,94.883,10891.0
2021-11-15 13:50:00,109.95,110.05,109.95,110.05,13051.0,94.8744,94.9607,94.8744,94.9607,13051.0
2021-11-15 14:00:00,110.04,110.07,110.02,110.05,20202.0,94.9521,94.978,94.9348,94.9607,20202.0
2021-11-15 14:10:00,110.06,110.07,109.98,110.02,14676.0,94.9693,94.978,94.9003,94.9348,14676.0
2021-11-15 14:20:00,110.02,110.08,109.97,110.06,17655.0,94.9348,94.9866,94.8917,94.9693,17655.0
2021-11-15 14:30:00,110.06,110.11,110.05,110.11,27186.0,94.9693,95.0125,94.9607,95.0125,27186.0
2021-11-15 14:40:00,110.1,110.17,110.08,110.11,37679.0,95.0038,95.0642,94.9866,95.0125,37679.0
2021-11-15 14:50:00,110.11,110.18,110.11,110.13,21809.0,95.0125,95.0729,95.0125,95.0297,21809.0
2021-11-15 15:00:00,110.12,110.17,110.08,110.12,19862.0,95.0211,95.0642,94.9866,95.0211,19862.0
2021-11-15 15:10:00,110.12,110.12,110.01,110.1,48385.0,95.0211,95.0211,94.9262,95.0038,48385.0
2021-11-15 15:20:00,110.09,110.19,110.06,110.06,80914.0,94.9952,95.0815,94.9693,94.9693,80914.0
2021-11-15 15:30:00,110.07,110.12,109.86,110.03,123736.0,94.978,95.0211,94.7967,94.9434,123736.0
2021-11-15 15:40:00,110.04,110.18,110.03,110.16,84833.0,94.9521,95.0729,94.9434,95.0556,84833.0
2021-11-15 15:50:00,110.16,110.47,110.16,110.46,210043.0,95.0556,95.3231,95.0556,95.3145,210043.0
2021-11-16 09:30:00,110.57,110.59,110.28,110.36,191670.0,95.4094,95.4267,95.1592,95.2282,191670.0
2021-11-16 09:40:00,110.36,110.47,110.24,110.37,161119.0,95.2282,95.3231,95.1246,95.2368,161119.0
2021-11-16 09:50:00,110.36,110.43,110.11,110.2,90759.0,95.2282,95.2886,95.0125,95.0901,90759.0
2021-11-16 10:00:00,110.2,110.23,110.05,110.09,91635.0,95.0901,95.116,94.9607,94.9952,91635.0
2021-11-16 10:10:00,110.1,110.27,110.08,110.25,53676.0,95.0038,95.1505,94.9866,95.1333,53676.0
2021-11-16 10:20:00,110.24,110.34,110.19,110.31,29113.0,95.1246,95.2109,95.0815,95.185,29113.0
2021-11-16 10:30:00,110.33,110.37,110.16,110.16,28282.0,95.2023,95.2368,95.0556,95.0556,28282.0
2021-11-16 10:40:00,110.15,110.18,110.08,110.13,22503.0,95.047,95.0729,94.9866,95.0297,22503.0
2021-11-16 10:50:00,110.13,110.18,110.07,110.16,26181.0,95.0297,95.0729,94.978,95.0556,26181.0
2021-11-16 11:00:00,110.16,110.21,110.13,110.19,22754.0,95.0556,95.0988,95.0297,95.0815,22754.0
2021-11-16 11:10:00,110.17,110.17,110.0,110.0,27043.0,95.0642,95.0642,94.9175,94.9175,27043.0
2021-11-16 11:20:00,110.0,110.04,109.79,109.92,35007.0,94.9175,94.9521,94.7363,94.8485,35007.0
2021-11-16 11:30:00,109.9,109.93,109.79,109.86,36003.0,94.8313,94.8571,94.7363,94.7967,36003.0
2021-11-16 11:40:00,109.88,109.94,109.79,109.85,15428.0,94.814,94.8658,94.7363,94.7881,15428.0
2021-11-16 11:50:00,109.85,109.96,109.84,109.87,19545.0,94.7881,94.883,94.7795,94.8054,19545.0
2021-11-16 12:00:00,109.88,109.9,109.72,109.77,24808.0,94.814,94.8313,94.6759,94.7191,24808.0
2021-11-16 12:10:00,109.76,109.76,109.6,109.61,20841.0,94.7105,94.7105,94.5724,94.581,20841.0
2021-11-16 12:20:00,109.6,109.6,109.46,109.52,35350.0,94.5724,94.5724,94.4516,94.5034,35350.0
2021-11-16 12:30:00,109.52,109.76,109.52,109.75,23634.0,94.5034,94.7105,94.5034,94.7018,23634.0
2021-11-16 12:40:00,109.75,109.91,109.75,109.81,34112.0,94.7018,94.8399,94.7018,94.7536,34112.0
2021-11-16 12:50:00,109.82,109.9,109.79,109.87,26078.0,94.7622,94.8313,94.7363,94.8054,26078.0
2021-11-16 13:00:00,109.89,109.96,109.88,109.93,23457.0,94.8226,94.883,94.814,94.8571,23457.0
2021-11-16 13:10:00,109.93,109.99,109.86,109.86,49441.0,94.8571,94.9089,94.7967,94.7967,49441.0
2021-11-16 13:20:00,109.87,110.0,109.87,109.97,22898.0,94.8054,94.9175,94.8054,94.8917,22898.0
2021-11-16 13:30:00,109.97,110.0,109.95,109.95,32337.0,94.8917,94.9175,94.8744,94.8744,32337.0
2021-11-16 13:40:00,109.95,110.01,109.94,109.95,46944.0,94.8744,94.9262,94.8658,94.8744,46944.0
2021-11-16 13:50:00,109.95,109.98,109.84,109.9,21046.0,94.8744,94.9003,94.7795,94.8313,21046.0
2021-11-16 14:00:00,109.9,109.92,109.86,109.91,21778.0,94.8313,94.8485,94.7967,94.8399,21778.0
2021-11-16 14:10:00,109.89,110.02,109.88,110.0,25484.0,94.8226,94.9348,94.814,94.9175,25484.0
2021-11-16 14:20:00,110.0,110.01,109.86,109.93,28936.0,94.9175,94.9262,94.7967,94.8571,28936.0
2021-11-16 14:30:00,109.93,110.01,109.92,109.98,20967.0,94.8571,94.9262,94.8485,94.9003,20967.0
2021-11-16 14:40:00,109.97,109.99,109.86,109.88,52747.0,94.8917,94.9089,94.7967,94.814,52747.0
2021-11-16 14:50:00,109.88,109.9,109.73,109.73,155130.0,94.814,94.8313,94.6846,94.6846,155130.0
2021-11-16 15:00:00,109.74,109.85,109.74,109.85,38951.0,94.6932,94.7881,94.6932,94.7881,38951.0
2021-11-16 15:10:00,109.86,109.88,109.73,109.78,41411.0,94.7967,94.814,94.6846,94.7277,41411.0
2021-11-16 15:20:00,109.78,109.78,109.58,109.59,151259.0,94.7277,94.7277,94.5551,94.5638,151259.0
2021-11-16 15:30:00,109.6,109.71,109.54,109.64,130775.0,94.5724,94.6673,94.5206,94.6069,130775.0
2021-11-16 15:40:00,109.64,109.71,109.6,109.61,61385.0,94.6069,94.6673,94.5724,94.581,61385.0
2021-11-16 15:50:00,109.61,109.72,109.51,109.7,273930.0,94.581,94.6759,94.4947,94.6587,273930.0
2021-11-17 09:30:00,109.44,109.56,108.78,108.81,181080.0,94.4343,94.5379,93.8648,93.8907,181080.0
2021-11-17 09:40:00,108.81,109.0,108.69,108.74,90173.0,93.8907,94.0547,93.7872,93.8303,90173.0
2021-11-17 09:50:00,108.73,108.79,108.29,108.29,457848.0,93.8217,93.8735,93.442,93.442,457848.0
2021-11-17 10:00:00,108.29,108.43,108.21,108.28,327417.0,93.442,93.5628,93.373,93.4334,327417.0
2021-11-17 10:10:00,108.29,108.35,108.1,108.11,182306.0,93.442,93.4938,93.2781,93.2867,182306.0
2021-11-17 10:20:00,108.1,108.2,108.01,108.17,133662.0,93.2781,93.3644,93.2004,93.3385,133662.0
2021-11-17 10:30:00,108.16,108.44,108.13,108.22,105110.0,93.3298,93.5714,93.304,93.3816,105110.0
2021-11-17 10:40:00,108.23,108.34,108.12,108.12,73450.0,93.3902,93.4852,93.2953,93.2953,73450.0
2021-11-17 10:50:00,108.11,108.14,107.97,108.0,106523.0,93.2867,93.3126,93.1659,93.1918,106523.0
2021-11-17 11:00:00,108.02,108.37,108.02,108.34,71361.0,93.209,93.511,93.209,93.4852,71361.0
2021-11-17 11:10:00,108.34,108.4,108.29,108.34,34442.0,93.4852,93.5369,93.442,93.4852,34442.0
2021-11-17 11:20:00,108.34,108.43,108.31,108.41,56810.0,93.4852,93.5628,93.4593,93.5456,56810.0
2021-11-17 11:30:00,108.4,108.56,108.4,108.56,59196.0,93.5369,93.675,93.5369,93.675,59196.0
2021-11-17 11:40:00,108.56,108.74,108.56,108.73,33812.0,93.675,93.8303,93.675,93.8217,33812.0
2021-11-17 11:50:00,108.73,108.76,108.65,108.67,42466.0,93.8217,93.8476,93.7527,93.7699,42466.0
2021-11-17 12:00:00,108.67,108.68,108.55,108.57,74586.0,93.7699,93.7785,93.6664,93.6836,74586.0
2021-11-17 12:10:00,108.57,108.7,108.54,108.7,45279.0,93.6836,93.7958,93.6577,93.7958,45279.0
2021-11-17 12:20:00,108.7,108.72,108.58,108.64,52212.0,93.7958,93.8131,93.6922,93.744,52212.0
2021-11-17 12:30:00,108.64,108.88,108.63,108.88,120231.0,93.744,93.9511,93.7354,93.9511,120231.0
2021-11-17 12:40:00,108.89,108.95,108.82,108.87,20819.0,93.9597,94.0115,93.8993,93.9425,20819.0
2021-11-17 12:50:00,108.86,109.07,108.84,109.05,118704.0,93.9339,94.1151,93.9166,94.0978,118704.0
2021-11-17 13:00:00,109.05,109.27,109.04,109.24,152928.0,94.0978,94.2876,94.0892,94.2618,152928.0
2021-11-17 13:10:00,109.23,109.3,109.16,109.19,35092.0,94.2531,94.3135,94.1927,94.2186,35092.0
2021-11-17 13:20:00,109.19,109.31,109.16,109.24,51610.0,94.2186,94.3222,94.1927,94.2618,51610.0
2021-11-17 13:30:00,109.23,109.5,109.23,109.49,29897.0,94.2531,94.4861,94.2531,94.4775,29897.0
2021-11-17 13:40:00,109.5,109.6,109.48,109.49,33615.0,94.4861,94.5724,94.4688,94.4775,33615.0
2021-11-17 13:50:00,109.5,109.61,109.45,109.57,27034.0,94.4861,94.581,94.443,94.5465,27034.0
2021-11-17 14:00:00,109.58,109.59,109.45,109.46,21988.0,94.5551,94.5638,94.443,94.4516,21988.0
2021-11-17 14:10:00,109.46,109.48,109.42,109.43,40116.0,94.4516,94.4688,94.4171,94.4257,40116.0
2021-11-17 14:20:00,109.4,109.44,109.32,109.44,47389.0,94.3998,94.4343,94.3308,94.4343,47389.0
2021-11-17 14:30:00,109.44,109.61,109.41,109.58,33367.0,94.4343,94.581,94.4084,94.5551,33367.0
2021-11-17 14:40:00,109.57,109.65,109.57,109.65,24016.0,94.5465,94.6155,94.5465,94.6155,24016.0
2021-11-17 14:50:00,109.65,109.69,109.59,109.63,72968.0,94.6155,94.6501,94.5638,94.5983,72968.0
2021-11-17 15:00:00,109.64,109.71,109.59,109.67,65940.0,94.6069,94.6673,94.5638,94.6328,65940.0
2021-11-17 15:10:00,109.68,109.86,109.67,109.8,73958.0,94.6414,94.7967,94.6328,94.745,73958.0
2021-11-17 15:20:00,109.81,109.88,109.77,109.86,46179.0,94.7536,94.814,94.7191,94.7967,46179.0
2021-11-17 15:30:00,109.85,109.99,109.68,109.95,85390.0,94.7881,94.9089,94.6414,94.8744,85390.0
2021-11-17 15:40:00,109.94,110.1,109.88,110.01,86807.0,94.8658,95.0038,94.814,94.9262,86807.0
2021-11-17 15:50:00,109.99,110.2,109.99,110.05,286034.0,94.9089,95.0901,94.9089,94.9607,286034.0
2021-11-18 09:30:00,110.33,110.33,109.91,110.17,133250.0,95.2023,95.2023,94.8399,95.0642,133250.0
2021-11-18 09:40:00,110.2,110.26,109.84,109.88,84619.0,95.0901,95.1419,94.7795,94.814,84619.0
2021-11-18 09:50:00,109.86,109.87,109.71,109.71,232528.0,94.7967,94.8054,94.6673,94.6673,232528.0
2021-11-18 10:00:00,109.71,109.89,109.67,109.72,162005.0,94.6673,94.8226,94.6328,94.6759,162005.0
2021-11-18 10:10:00,109.7,109.9,109.58,109.81,40264.0,94.6587,94.8313,94.5551,94.7536,40264.0
2021-11-18 10:20:00,109.8,109.9,109.65,109.79,66680.0,94.745,94.8313,94.6155,94.7363,66680.0
2021-11-18 10:30:00,109.81,109.9,109.71,109.89,43138.0,94.7536,94.8313,94.6673,94.8226,43138.0
2021-11-18 10:40:00,109.89,109.92,109.73,109.78,35221.0,94.8226,94.8485,94.6846,94.7277,35221.0
2021-11-18 10:50:00,109.76,109.94,109.76,109.81,44779.0,94.7105,94.8658,94.7105,94.7536,44779.0
2021-11-18 11:00:00,109.81,109.87,109.73,109.81,31864.0,94.7536,94.8054,94.6846,94.7536,31864.0
2021-11-18 11:10:00,109.79,109.91,109.78,109.88,29063.0,94.7363,94.8399,94.7277,94.814,29063.0
2021-11-18 11:20:00,109.88,109.96,109.86,109.87,30604.0,94.814,94.883,94.7967,94.8054,30604.0
2021-11-18 11:30:00,109.88,109.96,109.77,109.87,33053.0,94.814,94.883,94.7191,94.8054,33053.0
2021-11-18 11:40:00,109.88,109.88,109.73,109.79,23109.0,94.814,94.814,94.6846,94.7363,23109.0
2021-11-18 11:50:00,109.81,109.9,109.81,109.88,22934.0,94.7536,94.8313,94.7536,94.814,22934.0
2021-11-18 12:00:00,109.89,110.07,109.87,110.06,18684.0,94.8226,94.978,94.8054,94.9693,18684.0
2021-11-18 12:10:00,110.07,110.11,109.97,110.06,21073.0,94.978,95.0125,94.8917,94.9693,21073.0
2021-11-18 12:20:00,110.04,110.13,110.02,110.03,44590.0,94.9521,95.0297,94.9348,94.9434,44590.0
2021-11-18 12:30:00,110.03,110.04,109.98,110.0,18227.0,94.9434,94.9521,94.9003,94.9175,18227.0
2021-11-18 12:40:00,110.0,110.07,109.87,109.88,33523.0,94.9175,94.978,94.8054,94.814,33523.0
2021-11-18 12:50:00,109.87,109.95,109.86,109.94,17017.0,94.8054,94.8744,94.7967,94.8658,17017.0
2021-11-18 13:00:00,109.94,110.04,109.92,110.04,12607.0,94.8658,94.9521,94.8485,94.9521,12607.0
2021-11-18 13:10:00,110.03,110.12,110.02,110.07,17531.0,94.9434,95.0211,94.9348,94.978,17531.0
2021-11-18 13:20:00,110.04,110.06,109.89,109.92,21653.0,94.9521,94.9693,94.8226,94.8485,21653.0
2021-11-18 13:30:00,109.93,110.08,109.9,110.08,24310.0,94.8571,94.9866,94.8313,94.9866,24310.0
2021-11-18 13:40:00,110.07,110.11,109.99,110.11,27637.0,94.978,95.0125,94.9089,95.0125,27637.0
2021-11-18 13:50:00,110.12,110.13,109.97,110.01,27153.0,95.0211,95.0297,94.8917,94.9262,27153.0
2021-11-18 14:00:00,110.03,110.09,109.99,110.0,20531.0,94.9434,94.9952,94.9089,94.9175,20531.0
2021-11-18 14:10:00,110.01,110.03,109.97,109.97,42940.0,94.9262,94.9434,94.8917,94.8917,42940.0
2021-11-18 14:20:00,109.95,110.06,109.95,110.05,34491.0,94.8744,94.9693,94.8744,94.9607,34491.0
2021-11-18 14:30:00,110.04,110.07,109.99,110.04,39990.0,94.9521,94.978,94.9089,94.9521,39990.0
2021-11-18 14:40:00,110.03,110.08,110.0,110.05,40941.0,94.9434,94.9866,94.9175,94.9607,40941.0
2021-11-18 14:50:00,110.08,110.25,110.08,110.23,56791.0,94.9866,95.1333,94.9866,95.116,56791.0
2021-11-18 15:00:00,110.23,110.24,110.01,110.02,92528.0,95.116,95.1246,94.9262,94.9348,92528.0
2021-11-18 15:10:00,110.03,110.15,109.97,109.98,23760.0,94.9434,95.047,94.8917,94.9003,23760.0
2021-11-18 15:20:00,109.99,110.13,109.92,110.03,48495.0,94.9089,95.0297,94.8485,94.9434,48495.0
2021-11-18 15:30:00,110.02,110.13,109.77,109.78,68864.0,94.9348,95.0297,94.7191,94.7277,68864.0
2021-11-18 15:40:00,109.79,109.92,109.7,109.91,99390.0,94.7363,94.8485,94.6587,94.8399,99390.0
2021-11-18 15:50:00,109.89,110.09,109.83,110.07,227436.0,94.8226,94.9952,94.7709,94.978,227436.0
2021-11-19 09:30:00,110.08,110.18,109.67,109.79,78982.0,94.9866,95.0729,94.6328,94.7363,78982.0
2021-11-19 09:40:00,109.81,110.01,109.7,109.74,86215.0,94.7536,94.9262,94.6587,94.6932,86215.0
2021-11-19 09:50:00,109.75,109.84,109.68,109.81,54070.0,94.7018,94.7795,94.6414,94.7536,54070.0
2021-11-19 10:00:00,109.82,109.87,109.59,109.72,41586.0,94.7622,94.8054,94.5638,94.6759,41586.0
2021-11-19 10:10:00,109.7,109.83,109.68,109.83,30415.0,94.6587,94.7709,94.6414,94.7709,30415.0
2021-11-19 10:20:00,109.87,109.93,109.74,109.89,58066.0,94.8054,94.8571,94.6932,94.8226,58066.0
2021-11-19 10:30:00,109.88,110.04,109.87,109.97,34273.0,94.814,94.9521,94.8054,94.8917,34273.0
2021-11-19 10:40:00,109.96,110.1,109.94,109.95,31920.0,94.883,95.0038,94.8658,94.8744,31920.0
2021-11-19 10:50:00,109.95,110.0,109.87,109.9,36417.0,94.8744,94.9175,94.8054,94.8313,36417.0
2021-11-19 11:00:00,109.9,109.95,109.85,109.9,16975.0,94.8313,94.8744,94.7881,94.8313,16975.0
2021-11-19 11:10:00,109.91,109.96,109.86,109.88,91791.0,94.8399,94.883,94.7967,94.814,91791.0
2021-11-19 11:20:00,109.9,109.94,109.82,109.84,34328.0,94.8313,94.8658,94.7622,94.7795,34328.0
2021-11-19 11:30:00,109.84,109.86,109.61,109.61,38720.0,94.7795,94.7967,94.581,94.581,38720.0
2021-11-19 11:40:00,109.62,109.66,109.41,109.41,44607.0,94.5897,94.6242,94.4084,94.4084,44607.0
2021-11-19 11:50:00,109.41,109.42,109.01,109.02,57106.0,94.4084,94.4171,94.0633,94.0719,57106.0
2021-11-19 12:00:00,109.04,109.27,109.03,109.26,63157.0,94.0892,94.2876,94.0805,94.279,63157.0
2021-11-19 12:10:00,109.26,109.47,109.24,109.43,60264.0,94.279,94.4602,94.2618,94.4257,60264.0
2021-11-19 12:20:00,109.44,109.51,109.39,109.49,40518.0,94.4343,94.4947,94.3912,94.4775,40518.0
2021-11-19 12:30:00,109.49,109.63,109.48,109.56,42284.0,94.4775,94.5983,94.4688,94.5379,42284.0
2021-11-19 12:40:00,109.57,109.57,109.44,109.44,107834.0,94.5465,94.5465,94.4343,94.4343,107834.0
2021-11-19 12:50:00,109.44,109.57,109.44,109.52,23768.0,94.4343,94.5465,94.4343,94.5034,23768.0
2021-11-19 13:00:00,109.51,109.52,109.44,109.5,21462.0,94.4947,94.5034,94.4343,94.4861,21462.0
2021-11-19 13:10:00,109.51,109.57,109.47,109.5,34988.0,94.4947,94.5465,94.4602,94.4861,34988.0
2021-11-19 13:20:00,109.5,109.56,109.39,109.39,57282.0,94.4861,94.5379,94.3912,94.3912,57282.0
2021-11-19 13:30:00,109.39,109.42,109.3,109.31,23217.0,94.3912,94.4171,94.3135,94.3222,23217.0
2021-11-19 13:40:00,109.3,109.32,109.2,109.22,35842.0,94.3135,94.3308,94.2272,94.2445,35842.0
2021-11-19 13:50:00,109.21,109.37,109.17,109.36,56608.0,94.2359,94.3739,94.2014,94.3653,56608.0
2021-11-19 14:00:00,109.36,109.54,109.36,109.54,28438.0,94.3653,94.5206,94.3653,94.5206,28438.0
2021-11-19 14:10:00,109.53,109.56,109.48,109.55,38401.0,94.512,94.5379,94.4688,94.5292,38401.0
2021-11-19 14:20:00,109.55,109.61,109.53,109.56,25584.0,94.5292,94.581,94.512,94.5379,25584.0
2021-11-19 14:30:00,109.54,109.58,109.48,109.53,32598.0,94.5206,94.5551,94.4688,94.512,32598.0
2021-11-19 14:40:00,109.53,109.55,109.48,109.5,42520.0,94.512,94.5292,94.4688,94.4861,42520.0
2021-11-19 14:50:00,109.49,109.55,109.45,109.55,30754.0,94.4775,94.5292,94.443,94.5292,30754.0
2021-11-19 15:00:00,109.55,109.56,109.41,109.45,123755.0,94.5292,94.5379,94.4084,94.443,123755.0
2021-11-19 15:10:00,109.45,109.45,109.3,109.43,35872.0,94.443,94.443,94.3135,94.4257,35872.0
2021-11-19 15:20:00,109.42,109.47,109.32,109.47,130714.0,94.4171,94.4602,94.3308,94.4602,130714.0
2021-11-19 15:30:00,109.47,109.6,109.32,109.33,87905.0,94.4602,94.5724,94.3308,94.3394,87905.0
2021-11-19 15:40:00,109.33,109.47,109.25,109.45,107349.0,94.3394,94.4602,94.2704,94.443,107349.0
2021-11-19 15:50:00,109.44,109.44,109.33,109.39,152205.0,94.4343,94.4343,94.3394,94.3912,152205.0
2021-11-22 09:30:00,109.53,109.73,108.73,108.73,163849.0,94.512,94.6846,93.8217,93.8217,163849.0
2021-11-22 09:40:00,108.77,109.13,108.69,109.13,93829.0,93.8562,94.1668,93.7872,94.1668,93829.0
2021-11-22 09:50:00,109.12,109.17,108.95,109.16,71066.0,94.1582,94.2014,94.0115,94.1927,71066.0
2021-11-22 10:00:00,109.21,109.45,109.21,109.44,148857.0,94.2359,94.443,94.2359,94.4343,148857.0
2021-11-22 10:10:00,109.44,109.61,109.41,109.51,97879.0,94.4343,94.581,94.4084,94.4947,97879.0
2021-11-22 10:20:00,109.51,109.58,109.44,109.48,72590.0,94.4947,94.5551,94.4343,94.4688,72590.0
2021-11-22 10:30:00,109.51,109.68,109.49,109.53,33286.0,94.4947,94.6414,94.4775,94.512,33286.0
2021-11-22 10:40:00,109.51,109.57,109.45,109.52,47963.0,94.4947,94.5465,94.443,94.5034,47963.0
2021-11-22 10:50:00,109.52,109.75,109.5,109.68,36506.0,94.5034,94.7018,94.4861,94.6414,36506.0
2021-11-22 11:00:00,109.7,109.8,109.6,109.63,30644.0,94.6587,94.745,94.5724,94.5983,30644.0
2021-11-22 11:10:00,109.65,109.78,109.59,109.69,31456.0,94.6155,94.7277,94.5638,94.6501,31456.0
2021-11-22 11:20:00,109.71,109.77,109.62,109.73,62755.0,94.6673,94.7191,94.5897,94.6846,62755.0
2021-11-22 11:30:00,109.74,109.83,109.59,109.62,45584.0,94.6932,94.7709,94.5638,94.5897,45584.0
2021-11-22 11:40:00,109.62,109.62,109.4,109.4,43953.0,94.5897,94.5897,94.3998,94.3998,43953.0
2021-11-22 11:50:00,109.4,109.42,109.18,109.3,37684.0,94.3998,94.4171,94.21,94.3135,37684.0
2021-11-22 12:00:00,109.3,109.43,109.25,109.38,22892.0,94.3135,94.4257,94.2704,94.3826,22892.0
2021-11-22 12:10:00,109.4,109.5,109.4,109.44,42303.0,94.3998,94.4861,94.3998,94.4343,42303.0
2021-11-22 12:20:00,109.45,109.47,109.36,109.42,38547.0,94.443,94.4602,94.3653,94.4171,38547.0
2021-11-22 12:30:00,109.42,109.44,109.32,109.41,36994.0,94.4171,94.4343,94.3308,94.4084,36994.0
2021-11-22 12:40:00,109.41,109.53,109.4,109.51,36145.0,94.4084,94.512,94.3998,94.4947,36145.0
2021-11-22 12:50:00,109.52,109.52,109.39,109.48,32806.0,94.5034,94.5034,94.3912,94.4688,32806.0
2021-11-22 13:00:00,109.49,109.57,109.35,109.35,31625.0,94.4775,94.5465,94.3567,94.3567,31625.0
2021-11-22 13:10:00,109.36,109.39,109.21,109.26,40668.0,94.3653,94.3912,94.2359,94.279,40668.0
2021-11-22 13:20:00,109.25,109.29,109.2,109.22,19922.0,94.2704,94.3049,94.2272,94.2445,19922.0
2021-11-22 13:30:00,109.21,109.36,109.17,109.35,38985.0,94.2359,94.3653,94.2014,94.3567,38985.0
2021-11-22 13:40:00,109.33,109.38,109.23,109.36,38904.0,94.3394,94.3826,94.2531,94.3653,38904.0
2021-11-22 13:50:00,109.37,109.51,109.36,109.48,35245.0,94.3739,94.4947,94.3653,94.4688,35245.0
2021-11-22 14:00:00,109.48,109.57,109.4,109.48,102221.0,94.4688,94.5465,94.3998,94.4688,102221.0
2021-11-22 14:10:00,109.48,109.5,109.43,109.49,37142.0,94.4688,94.4861,94.4257,94.4775,37142.0
2021-11-22 14:20:00,109.49,109.59,109.49,109.55,34788.0,94.4775,94.5638,94.4775,94.5292,34788.0
2021-11-22 14:30:00,109.55,109.71,109.53,109.66,32116.0,94.5292,94.6673,94.512,94.6242,32116.0
2021-11-22 14:40:00,109.65,109.66,109.58,109.63,36483.0,94.6155,94.6242,94.5551,94.5983,36483.0
2021-11-22 14:50:00,109.64,109.71,109.59,109.62,53789.0,94.6069,94.6673,94.5638,94.5897,53789.0
2021-11-22 15:00:00,109.62,109.7,109.6,109.63,64002.0,94.5897,94.6587,94.5724,94.5983,64002.0
2021-11-22 15:10:00,109.64,109.73,109.51,109.55,85010.0,94.6069,94.6846,94.4947,94.5292,85010.0
2021-11-22 15:20:00,109.55,109.61,109.5,109.5,111533.0,94.5292,94.581,94.4861,94.4861,111533.0
2021-11-22 15:30:00,109.5,109.56,109.45,109.49,95830.0,94.4861,94.5379,94.443,94.4775,95830.0
2021-11-22 15:40:00,109.5,109.51,109.14,109.16,122496.0,94.4861,94.4947,94.1755,94.1927,122496.0
2021-11-22 15:50:00,109.16,109.17,108.87,108.87,375312.0,94.1927,94.2014,93.9425,93.9425,375312.0
2021-11-23 09:30:00,109.11,109.2,108.7,108.85,179688.0,94.1496,94.2272,93.7958,93.9252,179688.0
2021-11-23 09:40:00,108.85,109.23,108.85,109.21,101071.0,93.9252,94.2531,93.9252,94.2359,101071.0
2021-11-23 09:50:00,109.2,109.4,109.14,109.31,96993.0,94.2272,94.3998,94.1755,94.3222,96993.0
2021-11-23 10:00:00,109.34,109.59,109.28,109.54,82221.0,94.348,94.5638,94.2963,94.5206,82221.0
2021-11-23 10:10:00,109.54,109.68,109.43,109.5,52860.0,94.5206,94.6414,94.4257,94.4861,52860.0
2021-11-23 10:20:00,109.48,109.5,109.25,109.37,72132.0,94.4688,94.4861,94.2704,94.3739,72132.0
2021-11-23 10:30:00,109.36,109.56,109.35,109.46,51991.0,94.3653,94.5379,94.3567,94.4516,51991.0
2021-11-23 10:40:00,109.44,109.75,109.44,109.66,79324.0,94.4343,94.7018,94.4343,94.6242,79324.0
2021-11-23 10:50:00,109.66,109.76,109.41,109.49,57381.0,94.6242,94.7105,94.4084,94.4775,57381.0
2021-11-23 11:00:00,109.5,109.54,109.32,109.38,62580.0,94.4861,94.5206,94.3308,94.3826,62580.0
2021-11-23 11:10:00,109.38,109.5,109.35,109.43,42935.0,94.3826,94.4861,94.3567,94.4257,42935.0
2021-11-23 11:20:00,109.44,109.56,109.38,109.49,38338.0,94.4343,94.5379,94.3826,94.4775,38338.0
2021-11-23 11:30:00,109.5,109.65,109.48,109.61,31549.0,94.4861,94.6155,94.4688,94.581,31549.0
2021-11-23 11:40:00,109.62,109.87,109.6,109.83,112412.0,94.5897,94.8054,94.5724,94.7709,112412.0
2021-11-23 11:50:00,109.82,109.86,109.69,109.69,67221.0,94.7622,94.7967,94.6501,94.6501,67221.0
2021-11-23 12:00:00,109.68,109.71,109.51,109.66,25201.0,94.6414,94.6673,94.4947,94.6242,25201.0
2021-11-23 12:10:00,109.68,109.8,109.62,109.8,18548.0,94.6414,94.745,94.5897,94.745,18548.0
2021-11-23 12:20:00,109.8,109.93,109.79,109.9,22530.0,94.745,94.8571,94.7363,94.8313,22530.0
2021-11-23 12:30:00,109.91,109.91,109.75,109.82,21272.0,94.8399,94.8399,94.7018,94.7622,21272.0
2021-11-23 12:40:00,109.82,109.84,109.67,109.68,13482.0,94.7622,94.7795,94.6328,94.6414,13482.0
2021-11-23 12:50:00,109.67,109.68,109.5,109.52,14686.0,94.6328,94.6414,94.4861,94.5034,14686.0
2021-11-23 13:00:00,109.51,109.64,109.48,109.6,36232.0,94.4947,94.6069,94.4688,94.5724,36232.0
2021-11-23 13:10:00,109.6,109.77,109.59,109.73,18489.0,94.5724,94.7191,94.5638,94.6846,18489.0
2021-11-23 13:20:00,109.74,109.76,109.7,109.73,29175.0,94.6932,94.7105,94.6587,94.6846,29175.0
2021-11-23 13:30:00,109.71,109.83,109.68,109.82,17659.0,94.6673,94.7709,94.6414,94.7622,17659.0
2021-11-23 13:40:00,109.83,109.85,109.79,109.85,28049.0,94.7709,94.7881,94.7363,94.7881,28049.0
2021-11-23 13:50:00,109.85,110.05,109.85,109.98,70829.0,94.7881,94.9607,94.7881,94.9003,70829.0
2021-11-23 14:00:00,109.96,110.08,109.94,110.03,62773.0,94.883,94.9866,94.8658,94.9434,62773.0
2021-11-23 14:10:00,110.03,110.08,109.9,109.9,47969.0,94.9434,94.9866,94.8313,94.8313,47969.0
2021-11-23 14:20:00,109.9,109.97,109.84,109.95,38230.0,94.8313,94.8917,94.7795,94.8744,38230.0
2021-11-23 14:30:00,109.95,110.0,109.8,109.81,28337.0,94.8744,94.9175,94.745,94.7536,28337.0
2021-11-23 14:40:00,109.83,109.96,109.81,109.96,30716.0,94.7709,94.883,94.7536,94.883,30716.0
2021-11-23 14:50:00,109.96,110.03,109.85,109.89,67339.0,94.883,94.9434,94.7881,94.8226,67339.0
2021-11-23 15:00:00,109.89,110.02,109.75,110.02,49924.0,94.8226,94.9348,94.7018,94.9348,49924.0
2021-11-23 15:10:00,109.99,110.02,109.79,109.79,62271.0,94.9089,94.9348,94.7363,94.7363,62271.0
2021-11-23 15:20:00,109.79,109.97,109.79,109.84,81813.0,94.7363,94.8917,94.7363,94.7795,81813.0
2021-11-23 15:30:00,109.83,110.03,109.8,109.85,172635.0,94.7709,94.9434,94.745,94.7881,172635.0
2021-11-23 15:40:00,109.85,110.0,109.82,109.83,214404.0,94.7881,94.9175,94.7622,94.7709,214404.0
2021-11-23 15:50:00,109.83,109.98,109.73,109.73,537297.0,94.7709,94.9003,94.6846,94.6846,537297.0
2021-11-24 09:30:00,109.69,109.96,109.43,109.78,83807.0,94.6501,94.883,94.4257,94.7277,83807.0
2021-11-24 09:40:00,109.76,109.89,109.68,109.76,77370.0,94.7105,94.8226,94.6414,94.7105,77370.0
2021-11-24 09:50:00,109.76,109.81,109.51,109.67,165974.0,94.7105,94.7536,94.4947,94.6328,165974.0
2021-11-24 10:00:00,109.66,110.02,109.53,110.0,116809.0,94.6242,94.9348,94.512,94.9175,116809.0
2021-11-24 10:10:00,110.0,110.06,109.95,109.98,43115.0,94.9175,94.9693,94.8744,94.9003,43115.0
2021-11-24 10:20:00,109.98,110.3,109.92,110.24,72310.0,94.9003,95.1764,94.8485,95.1246,72310.0
2021-11-24 10:30:00,110.23,110.31,110.15,110.24,117250.0,95.116,95.185,95.047,95.1246,117250.0
2021-11-24 10:40:00,110.25,110.26,110.13,110.21,67297.0,95.1333,95.1419,95.0297,95.0988,67297.0
2021-11-24 10:50:00,110.22,110.28,110.13,110.13,83567.0,95.1074,95.1592,95.0297,95.0297,83567.0
2021-11-24 11:00:00,110.14,110.19,110.05,110.08,22287.0,95.0384,95.0815,94.9607,94.9866,22287.0
2021-11-24 11:10:00,110.09,110.25,110.09,110.2,21857.0,94.9952,95.1333,94.9952,95.0901,21857.0
2021-11-24 11:20:00,110.21,110.37,110.2,110.36,26731.0,95.0988,95.2368,95.0901,95.2282,26731.0
2021-11-24 11:30:00,110.36,110.36,110.26,110.27,41124.0,95.2282,95.2282,95.1419,95.1505,41124.0
2021-11-24 11:40:00,110.28,110.5,110.28,110.49,38129.0,95.1592,95.349,95.1592,95.3404,38129.0
2021-11-24 11:50:00,110.5,110.52,110.33,110.34,20726.0,95.349,95.3662,95.2023,95.2109,20726.0
2021-11-24 12:00:00,110.34,110.37,110.26,110.35,16445.0,95.2109,95.2368,95.1419,95.2196,16445.0
2021-11-24 12:10:00,110.35,110.47,110.34,110.41,27169.0,95.2196,95.3231,95.2109,95.2713,27169.0
2021-11-24 12:20:00,110.41,110.48,110.36,110.44,34627.0,95.2713,95.3317,95.2282,95.2972,34627.0
2021-11-24 12:30:00,110.44,110.61,110.44,110.54,26275.0,95.2972,95.4439,95.2972,95.3835,26275.0
2021-11-24 12:40:00,110.54,110.72,110.51,110.72,22317.0,95.3835,95.5388,95.3576,95.5388,22317.0
2021-11-24 12:50:00,110.71,110.9,110.7,110.89,19562.0,95.5302,95.6941,95.5216,95.6855,19562.0
2021-11-24 13:00:00,110.91,111.04,110.9,110.99,53427.0,95.7028,95.815,95.6941,95.7718,53427.0
2021-11-24 13:10:00,110.99,111.0,110.91,110.96,24279.0,95.7718,95.7804,95.7028,95.7459,24279.0
2021-11-24 13:20:00,110.94,111.01,110.92,110.96,19310.0,95.7287,95.7891,95.7114,95.7459,19310.0
2021-11-24 13:30:00,110.97,111.0,110.93,110.95,34670.0,95.7545,95.7804,95.72,95.7373,34670.0
2021-11-24 13:40:00,110.95,110.98,110.87,110.98,41186.0,95.7373,95.7632,95.6683,95.7632,41186.0
2021-11-24 13:50:00,110.98,110.99,110.79,110.83,28296.0,95.7632,95.7718,95.5992,95.6337,28296.0
2021-11-24 14:00:00,110.85,110.86,110.61,110.64,43200.0,95.651,95.6596,95.4439,95.4698,43200.0
2021-11-24 14:10:00,110.64,110.85,110.55,110.84,45037.0,95.4698,95.651,95.3921,95.6424,45037.0
2021-11-24 14:20:00,110.85,110.91,110.73,110.73,28526.0,95.651,95.7028,95.5475,95.5475,28526.0
2021-11-24 14:30:00,110.75,110.91,110.74,110.9,13584.0,95.5647,95.7028,95.5561,95.6941,13584.0
2021-11-24 14:40:00,110.89,111.03,110.86,111.01,197164.0,95.6855,95.8063,95.6596,95.7891,197164.0
2021-11-24 14:50:00,111.0,111.05,110.87,110.87,27290.0,95.7804,95.8236,95.6683,95.6683,27290.0
2021-11-24 15:00:00,110.88,110.97,110.77,110.97,59218.0,95.6769,95.7545,95.582,95.7545,59218.0
2021-11-24 15:10:00,110.97,110.97,110.86,110.91,61283.0,95.7545,95.7545,95.6596,95.7028,61283.0
2021-11-24 15:20:00,110.91,111.09,110.9,111.09,49285.0,95.7028,95.8581,95.6941,95.8581,49285.0
2021-11-24 15:30:00,111.09,111.17,110.99,111.13,95605.0,95.8581,95.9271,95.7718,95.8926,95605.0
2021-11-24 15:40:00,111.13,111.2,110.99,111.19,101894.0,95.8926,95.953,95.7718,95.9444,101894.0
2021-11-24 15:50:00,111.2,111.29,111.06,111.09,196591.0,95.953,96.0307,95.8322,95.8581,196591.0
2021-11-26 09:30:00,109.49,109.5,109.05,109.32,261807.0,94.4775,94.4861,94.0978,94.3308,261807.0
2021-11-26 09:40:00,109.32,109.38,109.1,109.16,156343.0,94.3308,94.3826,94.141,94.1927,156343.0
2021-11-26 09:50:00,109.17,109.2,108.78,108.88,108222.0,94.2014,94.2272,93.8648,93.9511,108222.0
2021-11-26 10:00:00,108.85,108.89,108.37,108.38,155066.0,93.9252,93.9597,93.511,93.5197,155066.0
2021-11-26 10:10:00,108.37,108.49,108.19,108.45,78913.0,93.511,93.6146,93.3557,93.5801,78913.0
2021-11-26 10:20:00,108.43,108.8,108.42,108.8,111356.0,93.5628,93.8821,93.5542,93.8821,111356.0
2021-11-26 10:30:00,108.79,108.86,108.45,108.72,77507.0,93.8735,93.9339,93.5801,93.8131,77507.0
2021-11-26 10:40:00,108.73,108.84,108.66,108.75,106015.0,93.8217,93.9166,93.7613,93.8389,106015.0
2021-11-26 10:50:00,108.75,108.87,108.49,108.65,95437.0,93.8389,93.9425,93.6146,93.7527,95437.0
2021-11-26 11:00:00,108.66,108.66,108.21,108.34,87737.0,93.7613,93.7613,93.373,93.4852,87737.0
2021-11-26 11:10:00,108.34,108.38,107.81,107.84,96322.0,93.4852,93.5197,93.0278,93.0537,96322.0
2021-11-26 11:20:00,107.83,107.92,107.68,107.72,118558.0,93.0451,93.1227,92.9157,92.9502,118558.0
2021-11-26 11:30:00,107.71,107.77,107.56,107.77,74815.0,92.9415,92.9933,92.8121,92.9933,74815.0
2021-11-26 11:40:00,107.76,107.8,107.52,107.66,71008.0,92.9847,93.0192,92.7776,92.8984,71008.0
2021-11-26 11:50:00,107.67,107.73,107.36,107.68,87120.0,92.907,92.9588,92.6395,92.9157,87120.0
2021-11-26 12:00:00,107.68,108.36,107.68,108.35,74081.0,92.9157,93.5024,92.9157,93.4938,74081.0
2021-11-26 12:10:00,108.33,108.49,108.11,108.13,73233.0,93.4765,93.6146,93.2867,93.304,73233.0
2021-11-26 12:20:00,108.11,108.42,108.08,108.36,107902.0,93.2867,93.5542,93.2608,93.5024,107902.0
2021-11-26 12:30:00,108.35,108.68,108.34,108.53,106742.0,93.4938,93.7785,93.4852,93.6491,106742.0
2021-11-26 12:40:00,108.52,108.54,108.12,108.18,66169.0,93.6405,93.6577,93.2953,93.3471,66169.0
2021-11-26 12:50:00,108.18,108.18,107.79,107.9,252916.0,93.3471,93.3471,93.0106,93.1055,252916.0
2021-11-29 09:30:00,108.85,108.85,108.0,108.24,249650.0,93.9252,93.9252,93.1918,93.3989,249650.0
2021-11-29 09:40:00,108.24,108.58,108.16,108.42,161004.0,93.3989,93.6922,93.3298,93.5542,161004.0
2021-11-29 09:50:00,108.42,108.59,108.3,108.48,119311.0,93.5542,93.7009,93.4506,93.606,119311.0
2021-11-29 10:00:00,108.49,108.88,108.42,108.87,86779.0,93.6146,93.9511,93.5542,93.9425,86779.0
2021-11-29 10:10:00,108.88,108.88,108.6,108.73,72425.0,93.9511,93.9511,93.7095,93.8217,72425.0
2021-11-29 10:20:00,108.71,108.83,108.5,108.57,61675.0,93.8044,93.908,93.6232,93.6836,61675.0
2021-11-29 10:30:00,108.59,108.69,108.34,108.34,94531.0,93.7009,93.7872,93.4852,93.4852,94531.0
2021-11-29 10:40:00,108.34,108.36,108.11,108.18,53172.0,93.4852,93.5024,93.2867,93.3471,53172.0
2021-11-29 10:50:00,108.17,108.36,108.13,108.17,42256.0,93.3385,93.5024,93.304,93.3385,42256.0
2021-11-29 11:00:00,108.18,108.41,108.14,108.39,39049.0,93.3471,93.5456,93.3126,93.5283,39049.0
2021-11-29 11:10:00,108.4,108.46,108.32,108.33,49989.0,93.5369,93.5887,93.4679,93.4765,49989.0
2021-11-29 11:20:00,108.34,108.52,108.34,108.5,42842.0,93.4852,93.6405,93.4852,93.6232,42842.0
2021-11-29 11:30:00,108.51,108.61,108.42,108.59,77790.0,93.6318,93.7181,93.5542,93.7009,77790.0
2021-11-29 11:40:00,108.58,108.79,108.57,108.65,37092.0,93.6922,93.8735,93.6836,93.7527,37092.0
2021-11-29 11:50:00,108.64,108.65,108.54,108.63,29556.0,93.744,93.7527,93.6577,93.7354,29556.0
2021-11-29 12:00:00,108.63,108.75,108.61,108.71,30339.0,93.7354,93.8389,93.7181,93.8044,30339.0
2021-11-29 12:10:00,108.72,109.01,108.72,109.01,40138.0,93.8131,94.0633,93.8131,94.0633,40138.0
2021-11-29 12:20:00,109.02,109.14,109.0,109.07,42276.0,94.0719,94.1755,94.0547,94.1151,42276.0
2021-11-29 12:30:00,109.07,109.26,109.07,109.24,30439.0,94.1151,94.279,94.1151,94.2618,30439.0
2021-11-29 12:40:00,109.24,109.42,109.24,109.41,41410.0,94.2618,94.4171,94.2618,94.4084,41410.0
2021-11-29 12:50:00,109.4,109.56,109.39,109.52,30300.0,94.3998,94.5379,94.3912,94.5034,30300.0
2021-11-29 13:00:00,109.52,109.72,109.52,109.7,38994.0,94.5034,94.6759,94.5034,94.6587,38994.0
2021-11-29 13:10:00,109.69,109.69,109.52,109.59,34422.0,94.6501,94.6501,94.5034,94.5638,34422.0
2021-11-29 13:20:00,109.58,109.58,109.43,109.53,37678.0,94.5551,94.5551,94.4257,94.512,37678.0
2021-11-29 13:30:00,109.53,109.6,109.32,109.36,38173.0,94.512,94.5724,94.3308,94.3653,38173.0
2021-11-29 13:40:00,109.36,109.41,109.3,109.41,29977.0,94.3653,94.4084,94.3135,94.4084,29977.0
2021-11-29 13:50:00,109.41,109.52,109.35,109.48,29035.0,94.4084,94.5034,94.3567,94.4688,29035.0
2021-11-29 14:00:00,109.48,109.48,109.23,109.24,114472.0,94.4688,94.4688,94.2531,94.2618,114472.0
2021-11-29 14:10:00,109.25,109.37,109.24,109.28,48353.0,94.2704,94.3739,94.2618,94.2963,48353.0
2021-11-29 14:20:00,109.28,109.44,109.27,109.4,78069.0,94.2963,94.4343,94.2876,94.3998,78069.0
2021-11-29 14:30:00,109.4,109.44,109.24,109.25,73925.0,94.3998,94.4343,94.2618,94.2704,73925.0
2021-11-29 14:40:00,109.26,109.37,109.25,109.31,38777.0,94.279,94.3739,94.2704,94.3222,38777.0
2021-11-29 14:50:00,109.31,109.38,109.26,109.33,58784.0,94.3222,94.3826,94.279,94.3394,58784.0
2021-11-29 15:00:00,109.33,109.47,109.3,109.39,63688.0,94.3394,94.4602,94.3135,94.3912,63688.0
2021-11-29 15:10:00,109.38,109.42,109.28,109.29,109113.0,94.3826,94.4171,94.2963,94.3049,109113.0
2021-11-29 15:20:00,109.29,109.4,109.25,109.29,55781.0,94.3049,94.3998,94.2704,94.3049,55781.0
2021-11-29 15:30:00,109.28,109.35,109.08,109.21,228772.0,94.2963,94.3567,94.1237,94.2359,228772.0
2021-11-29 15:40:00,109.22,109.26,108.92,109.07,267602.0,94.2445,94.279,93.9856,94.1151,267602.0
2021-11-29 15:50:00,109.07,109.09,108.82,108.84,527541.0,94.1151,94.1323,93.8993,93.9166,527541.0
2021-11-30 09:30:00,108.01,108.15,107.35,107.48,257170.0,93.2004,93.3212,92.6309,92.7431,257170.0
2021-11-30 09:40:00,107.5,107.99,107.5,107.87,132766.0,92.7603,93.1831,92.7603,93.0796,132766.0
2021-11-30 09:50:00,107.88,108.43,107.76,108.21,90406.0,93.0882,93.5628,92.9847,93.373,90406.0
2021-11-30 10:00:00,108.21,108.43,108.08,108.32,72164.0,93.373,93.5628,93.2608,93.4679,72164.0
2021-11-30 10:10:00,108.32,108.39,108.19,108.24,105491.0,93.4679,93.5283,93.3557,93.3989,105491.0
2021-11-30 10:20:00,108.25,108.27,107.91,108.22,126467.0,93.4075,93.4248,93.1141,93.3816,126467.0
2021-11-30 10:30:00,108.21,108.42,108.15,108.16,103289.0,93.373,93.5542,93.3212,93.3298,103289.0
2021-11-30 10:40:00,108.14,108.17,107.86,107.87,68965.0,93.3126,93.3385,93.071,93.0796,68965.0
2021-11-30 10:50:00,107.86,107.88,107.31,107.45,164728.0,93.071,93.0882,92.5964,92.7172,164728.0
2021-11-30 11:00:00,107.44,107.67,107.18,107.6,158422.0,92.7086,92.907,92.4842,92.8466,158422.0
2021-11-30 11:10:00,107.59,108.18,107.54,108.18,161025.0,92.838,93.3471,92.7948,93.3471,161025.0
2021-11-30 11:20:00,108.17,108.26,107.8,107.91,93370.0,93.3385,93.4161,93.0192,93.1141,93370.0
2021-11-30 11:30:00,107.9,108.1,107.81,108.03,86358.0,93.1055,93.2781,93.0278,93.2177,86358.0
2021-11-30 11:40:00,108.0,108.1,107.75,107.82,95711.0,93.1918,93.2781,92.9761,93.0365,95711.0
2021-11-30 11:50:00,107.8,107.89,107.63,107.85,87529.0,93.0192,93.0969,92.8725,93.0623,87529.0
2021-11-30 12:00:00,107.82,107.82,107.54,107.56,74188.0,93.0365,93.0365,92.7948,92.8121,74188.0
2021-11-30 12:10:00,107.56,107.73,107.44,107.72,114651.0,92.8121,92.9588,92.7086,92.9502,114651.0
2021-11-30 12:20:00,107.71,107.94,107.62,107.9,53351.0,92.9415,93.14,92.8639,93.1055,53351.0
2021-11-30 12:30:00,107.91,108.03,107.84,108.01,71812.0,93.1141,93.2177,93.0537,93.2004,71812.0
2021-11-30 12:40:00,108.01,108.11,107.9,107.92,46868.0,93.2004,93.2867,93.1055,93.1227,46868.0
2021-11-30 12:50:00,107.93,108.02,107.77,107.86,36518.0,93.1314,93.209,92.9933,93.071,36518.0
2021-11-30 13:00:00,107.86,107.88,107.53,107.53,33343.0,93.071,93.0882,92.7862,92.7862,33343.0
2021-11-30 13:10:00,107.54,107.6,107.41,107.45,56370.0,92.7948,92.8466,92.6827,92.7172,56370.0
2021-11-30 13:20:00,107.44,107.59,107.4,107.5,44769.0,92.7086,92.838,92.674,92.7603,44769.0
2021-11-30 13:30:00,107.51,107.75,107.46,107.75,52139.0,92.769,92.9761,92.7258,92.9761,52139.0
2021-11-30 13:40:00,107.74,107.79,107.7,107.78,33708.0,92.9674,93.0106,92.9329,93.0019,33708.0
2021-11-30 13:50:00,107.79,107.91,107.75,107.9,59936.0,93.0106,93.1141,92.9761,93.1055,59936.0
2021-11-30 14:00:00,107.9,108.07,107.82,108.07,71197.0,93.1055,93.2522,93.0365,93.2522,71197.0
2021-11-30 14:10:00,108.08,108.1,107.88,107.88,33672.0,93.2608,93.2781,93.0882,93.0882,33672.0
2021-11-30 14:20:00,107.89,107.93,107.78,107.79,93339.0,93.0969,93.1314,93.0019,93.0106,93339.0
2021-11-30 14:30:00,107.78,107.88,107.71,107.83,64464.0,93.0019,93.0882,92.9415,93.0451,64464.0
2021-11-30 14:40:00,107.85,107.91,107.7,107.7,65623.0,93.0623,93.1141,92.9329,92.9329,65623.0
2021-11-30 14:50:00,107.71,107.75,107.57,107.63,63690.0,92.9415,92.9761,92.8207,92.8725,63690.0
2021-11-30 15:00:00,107.63,107.72,107.54,107.54,94516.0,92.8725,92.9502,92.7948,92.7948,94516.0
2021-11-30 15:10:00,107.55,107.6,107.44,107.56,98354.0,92.8035,92.8466,92.7086,92.8121,98354.0
2021-11-30 15:20:00,107.55,107.67,107.36,107.39,266513.0,92.8035,92.907,92.6395,92.6654,266513.0
2021-11-30 15:30:00,107.39,107.55,107.14,107.23,236255.0,92.6654,92.8035,92.4497,92.5274,236255.0
2021-11-30 15:40:00,107.22,107.44,107.08,107.1,244312.0,92.5187,92.7086,92.3979,92.4152,244312.0
2021-11-30 15:50:00,107.09,107.1,106.65,106.68,553154.0,92.4065,92.4152,92.0269,92.0528,553154.0
2021-12-01 09:30:00,107.65,107.93,107.18,107.68,475490.0,92.8898,93.1314,92.4842,92.9157,475490.0
2021-12-01 09:40:00,107.66,108.19,107.64,107.99,278176.0,92.8984,93.3557,92.8811,93.1831,278176.0
2021-12-01 09:50:00,107.99,108.04,107.84,107.93,177667.0,93.1831,93.2263,93.0537,93.1314,177667.0
2021-12-01 10:00:00,107.93,108.43,107.93,108.34,148618.0,93.1314,93.5628,93.1314,93.4852,148618.0
2021-12-01 10:10:00,108.34,108.83,108.33,108.63,98479.0,93.4852,93.908,93.4765,93.7354,98479.0
2021-12-01 10:20:00,108.62,108.65,108.35,108.43,96597.0,93.7268,93.7527,93.4938,93.5628,96597.0
2021-12-01 10:30:00,108.43,108.55,108.19,108.48,91030.0,93.5628,93.6664,93.3557,93.606,91030.0
2021-12-01 10:40:00,108.47,108.61,108.34,108.58,100190.0,93.5973,93.7181,93.4852,93.6922,100190.0
2021-12-01 10:50:00,108.57,108.84,108.52,108.82,116868.0,93.6836,93.9166,93.6405,93.8993,116868.0
2021-12-01 11:00:00,108.82,108.97,108.47,108.72,480200.0,93.8993,94.0288,93.5973,93.8131,480200.0
2021-12-01 11:10:00,108.73,108.93,108.72,108.9,112384.0,93.8217,93.9943,93.8131,93.9684,112384.0
2021-12-01 11:20:00,108.88,109.06,108.82,108.94,78389.0,93.9511,94.1064,93.8993,94.0029,78389.0
2021-12-01 11:30:00,108.95,109.0,108.78,108.86,80372.0,94.0115,94.0547,93.8648,93.9339,80372.0
2021-12-01 11:40:00,108.88,108.9,108.63,108.73,60774.0,93.9511,93.9684,93.7354,93.8217,60774.0
2021-12-01 11:50:00,108.73,108.75,108.43,108.53,114323.0,93.8217,93.8389,93.5628,93.6491,114323.0
2021-12-01 12:00:00,108.51,108.7,108.35,108.69,65805.0,93.6318,93.7958,93.4938,93.7872,65805.0
2021-12-01 12:10:00,108.67,108.84,108.64,108.84,40810.0,93.7699,93.9166,93.744,93.9166,40810.0
2021-12-01 12:20:00,108.83,108.84,108.57,108.58,47915.0,93.908,93.9166,93.6836,93.6922,47915.0
2021-12-01 12:30:00,108.61,108.66,108.3,108.42,41870.0,93.7181,93.7613,93.4506,93.5542,41870.0
2021-12-01 12:40:00,108.45,108.45,108.25,108.31,45427.0,93.5801,93.5801,93.4075,93.4593,45427.0
2021-12-01 12:50:00,108.31,108.31,107.87,107.92,98034.0,93.4593,93.4593,93.0796,93.1227,98034.0
2021-12-01 13:00:00,107.92,108.02,107.46,107.55,85328.0,93.1227,93.209,92.7258,92.8035,85328.0
2021-12-01 13:10:00,107.53,107.57,107.32,107.34,54825.0,92.7862,92.8207,92.605,92.6223,54825.0
2021-12-01 13:20:00,107.35,107.77,107.35,107.69,79481.0,92.6309,92.9933,92.6309,92.9243,79481.0
2021-12-01 13:30:00,107.69,107.73,107.5,107.5,91313.0,92.9243,92.9588,92.7603,92.7603,91313.0
2021-12-01 13:40:00,107.5,107.5,107.02,107.03,142591.0,92.7603,92.7603,92.3461,92.3548,142591.0
2021-12-01 13:50:00,107.03,107.39,107.03,107.35,98279.0,92.3548,92.6654,92.3548,92.6309,98279.0
2021-12-01 14:00:00,107.35,107.44,107.0,107.01,236306.0,92.6309,92.7086,92.3289,92.3375,236306.0
2021-12-01 14:10:00,107.01,107.1,106.78,106.83,182414.0,92.3375,92.4152,92.1391,92.1822,182414.0
2021-12-01 14:20:00,106.85,107.27,106.81,107.2,136895.0,92.1995,92.5619,92.1649,92.5015,136895.0
2021-12-01 14:30:00,107.19,107.34,106.99,107.12,95571.0,92.4928,92.6223,92.3203,92.4324,95571.0
2021-12-01 14:40:00,107.11,107.11,106.77,106.93,102728.0,92.4238,92.4238,92.1304,92.2685,102728.0
2021-12-01 14:50:00,106.93,106.99,106.66,106.86,274516.0,92.2685,92.3203,92.0355,92.2081,274516.0
2021-12-01 15:00:00,106.86,106.94,106.41,106.41,111157.0,92.2081,92.2771,91.8198,91.8198,111157.0
2021-12-01 15:10:00,106.39,106.59,106.18,106.22,135467.0,91.8025,91.9751,91.6213,91.6558,135467.0
2021-12-01 15:20:00,106.23,106.3,105.94,106.19,232035.0,91.6645,91.7249,91.4142,91.6299,232035.0
2021-12-01 15:30:00,106.17,106.36,105.8,106.34,155500.0,91.6127,91.7766,91.2934,91.7594,155500.0
2021-12-01 15:40:00,106.32,106.45,105.79,105.81,320418.0,91.7421,91.8543,91.2848,91.3021,320418.0
2021-12-01 15:50:00,105.8,105.8,104.95,104.96,685545.0,91.2934,91.2934,90.56,90.5686,685545.0
2021-12-02 09:30:00,105.5,106.43,105.26,106.42,367579.0,91.0346,91.837,90.8275,91.8284,367579.0
2021-12-02 09:40:00,106.42,106.55,106.2,106.38,188163.0,91.8284,91.9406,91.6386,91.7939,188163.0
2021-12-02 09:50:00,106.4,107.13,106.38,107.12,117042.0,91.8112,92.4411,91.7939,92.4324,117042.0
2021-12-02 10:00:00,107.16,107.2,106.65,106.94,168306.0,92.4669,92.5015,92.0269,92.2771,168306.0
2021-12-02 10:10:00,106.97,107.07,106.65,106.75,110677.0,92.303,92.3893,92.0269,92.1132,110677.0
2021-12-02 10:20:00,106.73,106.85,106.61,106.79,97318.0,92.0959,92.1995,91.9924,92.1477,97318.0
2021-12-02 10:30:00,106.77,107.18,106.61,106.66,102951.0,92.1304,92.4842,91.9924,92.0355,102951.0
2021-12-02 10:40:00,106.67,106.8,106.43,106.61,104933.0,92.0441,92.1563,91.837,91.9924,104933.0
2021-12-02 10:50:00,106.62,107.09,106.61,107.09,163182.0,92.001,92.4065,91.9924,92.4065,163182.0
2021-12-02 11:00:00,107.09,107.15,106.83,107.13,83983.0,92.4065,92.4583,92.1822,92.4411,83983.0
2021-12-02 11:10:00,107.11,107.25,107.05,107.18,114952.0,92.4238,92.5446,92.372,92.4842,114952.0
2021-12-02 11:20:00,107.18,107.4,107.16,107.36,109827.0,92.4842,92.674,92.4669,92.6395,109827.0
2021-12-02 11:30:00,107.36,107.46,107.01,107.19,138587.0,92.6395,92.7258,92.3375,92.4928,138587.0
2021-12-02 11:40:00,107.2,107.4,106.99,107.36,74927.0,92.5015,92.674,92.3203,92.6395,74927.0
2021-12-02 11:50:00,107.35,107.67,107.32,107.6,83046.0,92.6309,92.907,92.605,92.8466,83046.0
2021-12-02 12:00:00,107.64,107.69,107.45,107.65,39536.0,92.8811,92.9243,92.7172,92.8898,39536.0
2021-12-02 12:10:00,107.65,108.11,107.59,108.01,104601.0,92.8898,93.2867,92.838,93.2004,104601.0
2021-12-02 12:20:00,108.03,108.06,107.84,108.03,69901.0,93.2177,93.2435,93.0537,93.2177,69901.0
2021-12-02 12:30:00,108.04,108.11,107.86,108.05,64713.0,93.2263,93.2867,93.071,93.2349,64713.0
2021-12-02 12:40:00,108.04,108.23,107.98,108.23,33826.0,93.2263,93.3902,93.1745,93.3902,33826.0
2021-12-02 12:50:00,108.23,108.24,108.0,108.11,53254.0,93.3902,93.3989,93.1918,93.2867,53254.0
2021-12-02 13:00:00,108.11,108.2,107.85,108.06,77800.0,93.2867,93.3644,93.0623,93.2435,77800.0
2021-12-02 13:10:00,108.05,108.31,107.95,108.29,156276.0,93.2349,93.4593,93.1486,93.442,156276.0
2021-12-02 13:20:00,108.3,108.32,108.1,108.16,211816.0,93.4506,93.4679,93.2781,93.3298,211816.0
2021-12-02 13:30:00,108.17,108.46,108.07,108.41,71606.0,93.3385,93.5887,93.2522,93.5456,71606.0
2021-12-02 13:40:00,108.4,108.42,108.05,108.21,52378.0,93.5369,93.5542,93.2349,93.373,52378.0
2021-12-02 13:50:00,108.21,108.46,108.11,108.43,83017.0,93.373,93.5887,93.2867,93.5628,83017.0
2021-12-02 14:00:00,108.44,108.62,108.39,108.54,72060.0,93.5714,93.7268,93.5283,93.6577,72060.0
2021-12-02 14:10:00,108.54,108.67,108.47,108.57,66168.0,93.6577,93.7699,93.5973,93.6836,66168.0
2021-12-02 14:20:00,108.57,108.77,108.53,108.75,52838.0,93.6836,93.8562,93.6491,93.8389,52838.0
2021-12-02 14:30:00,108.73,108.73,108.51,108.58,122201.0,93.8217,93.8217,93.6318,93.6922,122201.0
2021-12-02 14:40:00,108.59,108.63,108.38,108.39,44516.0,93.7009,93.7354,93.5197,93.5283,44516.0
2021-12-02 14:50:00,108.41,108.53,108.28,108.41,134545.0,93.5456,93.6491,93.4334,93.5456,134545.0
2021-12-02 15:00:00,108.42,108.54,108.31,108.34,206914.0,93.5542,93.6577,93.4593,93.4852,206914.0
2021-12-02 15:10:00,108.35,108.45,108.19,108.27,82399.0,93.4938,93.5801,93.3557,93.4248,82399.0
2021-12-02 15:20:00,108.26,108.26,108.05,108.2,142041.0,93.4161,93.4161,93.2349,93.3644,142041.0
2021-12-02 15:30:00,108.21,108.48,108.13,108.43,132102.0,93.373,93.606,93.304,93.5628,132102.0
2021-12-02 15:40:00,108.43,108.51,108.12,108.4,305708.0,93.5628,93.6318,93.2953,93.5369,305708.0
2021-12-02 15:50:00,108.4,108.48,107.79,108.11,546659.0,93.5369,93.606,93.0106,93.2867,546659.0
2021-12-03 09:30:00,108.25,108.76,108.16,108.17,290327.0,93.4075,93.8476,93.3298,93.3385,290327.0
2021-12-03 09:40:00,108.18,108.44,108.16,108.18,186496.0,93.3471,93.5714,93.3298,93.3471,186496.0
2021-12-03 09:50:00,108.18,108.4,108.0,108.02,229133.0,93.3471,93.5369,93.1918,93.209,229133.0
2021-12-03 10:00:00,108.01,108.17,107.69,107.71,202912.0,93.2004,93.3385,92.9243,92.9415,202912.0
2021-12-03 10:10:00,107.71,107.96,107.51,107.86,183437.0,92.9415,93.1573,92.769,93.071,183437.0
2021-12-03 10:20:00,107.87,108.21,107.82,108.17,153778.0,93.0796,93.373,93.0365,93.3385,153778.0
2021-12-03 10:30:00,108.16,108.19,107.8,107.99,234559.0,93.3298,93.3557,93.0192,93.1831,234559.0
2021-12-03 10:40:00,107.98,107.99,107.18,107.29,154509.0,93.1745,93.1831,92.4842,92.5791,154509.0
2021-12-03 10:50:00,107.3,107.45,107.0,107.0,191095.0,92.5878,92.7172,92.3289,92.3289,191095.0
2021-12-03 11:00:00,106.98,107.21,106.91,107.17,101340.0,92.3116,92.5101,92.2512,92.4756,101340.0
2021-12-03 11:10:00,107.17,107.32,106.95,107.0,109559.0,92.4756,92.605,92.2857,92.3289,109559.0
2021-12-03 11:20:00,106.98,107.38,106.94,107.34,106260.0,92.3116,92.6568,92.2771,92.6223,106260.0
2021-12-03 11:30:00,107.34,107.7,107.26,107.66,195208.0,92.6223,92.9329,92.5532,92.8984,195208.0
2021-12-03 11:40:00,107.66,107.79,107.37,107.7,176297.0,92.8984,93.0106,92.6482,92.9329,176297.0
2021-12-03 11:50:00,107.69,107.69,107.15,107.18,115673.0,92.9243,92.9243,92.4583,92.4842,115673.0
2021-12-03 12:00:00,107.19,107.47,107.11,107.47,82076.0,92.4928,92.7344,92.4238,92.7344,82076.0
2021-12-03 12:10:00,107.47,107.78,107.44,107.72,76453.0,92.7344,93.0019,92.7086,92.9502,76453.0
2021-12-03 12:20:00,107.73,107.98,107.69,107.84,95912.0,92.9588,93.1745,92.9243,93.0537,95912.0
2021-12-03 12:30:00,107.83,107.93,107.52,107.85,119407.0,93.0451,93.1314,92.7776,93.0623,119407.0
2021-12-03 12:40:00,107.85,107.98,107.67,107.75,74023.0,93.0623,93.1745,92.907,92.9761,74023.0
2021-12-03 12:50:00,107.73,107.79,107.62,107.72,78914.0,92.9588,93.0106,92.8639,92.9502,78914.0
2021-12-03 13:00:00,107.7,107.7,107.52,107.67,100410.0,92.9329,92.9329,92.7776,92.907,100410.0
2021-12-03 13:10:00,107.67,107.83,107.6,107.81,66246.0,92.907,93.0451,92.8466,93.0278,66246.0
2021-12-03 13:20:00,107.8,108.0,107.78,107.82,98215.0,93.0192,93.1918,93.0019,93.0365,98215.0
2021-12-03 13:30:00,107.82,107.91,107.61,107.65,68371.0,93.0365,93.1141,92.8552,92.8898,68371.0
2021-12-03 13:40:00,107.66,107.83,107.59,107.63,160693.0,92.8984,93.0451,92.838,92.8725,160693.0
2021-12-03 13:50:00,107.63,107.83,107.35,107.35,93468.0,92.8725,93.0451,92.6309,92.6309,93468.0
2021-12-03 14:00:00,107.34,107.38,106.99,107.02,187545.0,92.6223,92.6568,92.3203,92.3461,187545.0
2021-12-03 14:10:00,107.01,107.26,106.95,107.02,101067.0,92.3375,92.5532,92.2857,92.3461,101067.0
2021-12-03 14:20:00,107.01,107.35,106.92,107.16,119092.0,92.3375,92.6309,92.2599,92.4669,119092.0
2021-12-03 14:30:00,107.16,107.23,106.84,106.92,90898.0,92.4669,92.5274,92.1908,92.2599,90898.0
2021-12-03 14:40:00,106.93,107.14,106.93,106.96,93723.0,92.2685,92.4497,92.2685,92.2944,93723.0
2021-12-03 14:50:00,106.95,107.11,106.87,107.07,99452.0,92.2857,92.4238,92.2167,92.3893,99452.0
2021-12-03 15:00:00,107.06,107.32,106.91,107.02,125178.0,92.3807,92.605,92.2512,92.3461,125178.0
2021-12-03 15:10:00,107.02,107.37,107.02,107.24,122415.0,92.3461,92.6482,92.3461,92.536,122415.0
2021-12-03 15:20:00,107.25,107.69,107.24,107.57,136363.0,92.5446,92.9243,92.536,92.8207,136363.0
2021-12-03 15:30:00,107.56,107.82,107.31,107.39,174080.0,92.8121,93.0365,92.5964,92.6654,174080.0
2021-12-03 15:40:00,107.41,107.56,106.99,107.22,188968.0,92.6827,92.8121,92.3203,92.5187,188968.0
2021-12-03 15:50:00,107.24,107.87,107.15,107.76,451231.0,92.536,93.0796,92.4583,92.9847,451231.0
2021-12-06 09:30:00,108.51,109.06,108.42,108.99,267689.0,93.6318,94.1064,93.5542,94.046,267689.0
2021-12-06 09:40:00,108.98,109.28,108.94,109.09,122998.0,94.0374,94.2963,94.0029,94.1323,122998.0
2021-12-06 09:50:00,109.09,109.6,109.07,109.54,200473.0,94.1323,94.5724,94.1151,94.5206,200473.0
2021-12-06 10:00:00,109.53,109.61,109.23,109.34,149046.0,94.512,94.581,94.2531,94.348,149046.0
2021-12-06 10:10:00,109.35,109.6,109.31,109.41,147503.0,94.3567,94.5724,94.3222,94.4084,147503.0
2021-12-06 10:20:00,109.41,109.71,109.39,109.64,123663.0,94.4084,94.6673,94.3912,94.6069,123663.0
2021-12-06 10:30:00,109.7,109.81,109.56,109.71,81202.0,94.6587,94.7536,94.5379,94.6673,81202.0
2021-12-06 10:40:00,109.73,110.02,109.64,110.0,106732.0,94.6846,94.9348,94.6069,94.9175,106732.0
2021-12-06 10:50:00,110.01,110.17,109.83,110.15,172053.0,94.9262,95.0642,94.7709,95.047,172053.0
2021-12-06 11:00:00,110.15,110.17,109.84,109.95,194365.0,95.047,95.0642,94.7795,94.8744,194365.0
2021-12-06 11:10:00,109.95,110.1,109.78,110.08,106496.0,94.8744,95.0038,94.7277,94.9866,106496.0
2021-12-06 11:20:00,110.06,110.4,110.04,110.38,149768.0,94.9693,95.2627,94.9521,95.2454,149768.0
2021-12-06 11:30:00,110.4,110.44,110.14,110.15,102066.0,95.2627,95.2972,95.0384,95.047,102066.0
2021-12-06 11:40:00,110.16,110.2,109.82,109.84,74241.0,95.0556,95.0901,94.7622,94.7795,74241.0
2021-12-06 11:50:00,109.86,110.07,109.86,110.01,63702.0,94.7967,94.978,94.7967,94.9262,63702.0
2021-12-06 12:00:00,110.01,110.09,109.94,110.05,44481.0,94.9262,94.9952,94.8658,94.9607,44481.0
2021-12-06 12:10:00,110.04,110.2,109.9,110.06,86330.0,94.9521,95.0901,94.8313,94.9693,86330.0
2021-12-06 12:20:00,110.06,110.34,110.03,110.24,59032.0,94.9693,95.2109,94.9434,95.1246,59032.0
2021-12-06 12:30:00,110.26,110.37,110.21,110.26,51002.0,95.1419,95.2368,95.0988,95.1419,51002.0
2021-12-06 12:40:00,110.27,110.4,110.26,110.34,63551.0,95.1505,95.2627,95.1419,95.2109,63551.0
2021-12-06 12:50:00,110.34,110.43,110.27,110.4,68434.0,95.2109,95.2886,95.1505,95.2627,68434.0
2021-12-06 13:00:00,110.41,110.45,110.27,110.41,75021.0,95.2713,95.3058,95.1505,95.2713,75021.0
2021-12-06 13:10:00,110.41,110.42,110.26,110.4,65631.0,95.2713,95.28,95.1419,95.2627,65631.0
2021-12-06 13:20:00,110.41,110.43,110.2,110.26,66945.0,95.2713,95.2886,95.0901,95.1419,66945.0
2021-12-06 13:30:00,110.29,110.36,110.2,110.25,90859.0,95.1678,95.2282,95.0901,95.1333,90859.0
2021-12-06 13:40:00,110.25,110.33,110.12,110.21,78808.0,95.1333,95.2023,95.0211,95.0988,78808.0
2021-12-06 13:50:00,110.21,110.27,110.11,110.2,68305.0,95.0988,95.1505,95.0125,95.0901,68305.0
2021-12-06 14:00:00,110.2,110.25,110.06,110.13,62868.0,95.0901,95.1333,94.9693,95.0297,62868.0
2021-12-06 14:10:00,110.13,110.25,110.07,110.13,78206.0,95.0297,95.1333,94.978,95.0297,78206.0
2021-12-06 14:20:00,110.13,110.22,110.06,110.1,106318.0,95.0297,95.1074,94.9693,95.0038,106318.0
2021-12-06 14:30:00,110.1,110.17,110.01,110.03,120976.0,95.0038,95.0642,94.9262,94.9434,120976.0
2021-12-06 14:40:00,110.04,110.06,109.73,109.75,99822.0,94.9521,94.9693,94.6846,94.7018,99822.0
2021-12-06 14:50:00,109.75,109.86,109.71,109.84,111602.0,94.7018,94.7967,94.6673,94.7795,111602.0
2021-12-06 15:00:00,109.83,109.91,109.68,109.77,124688.0,94.7709,94.8399,94.6414,94.7191,124688.0
2021-12-06 15:10:00,109.76,109.83,109.67,109.76,129291.0,94.7105,94.7709,94.6328,94.7105,129291.0
2021-12-06 15:20:00,109.76,109.76,109.52,109.71,223298.0,94.7105,94.7105,94.5034,94.6673,223298.0
2021-12-06 15:30:00,109.72,109.78,109.45,109.58,293502.0,94.6759,94.7277,94.443,94.5551,293502.0
2021-12-06 15:40:00,109.57,109.75,109.45,109.71,227857.0,94.5465,94.7018,94.443,94.6673,227857.0
2021-12-06 15:50:00,109.71,109.92,109.6,109.62,559060.0,94.6673,94.8485,94.5724,94.5897,559060.0
2021-12-07 09:30:00,110.56,110.73,110.29,110.66,308616.0,95.4008,95.5475,95.1678,95.4871,308616.0
2021-12-07 09:40:00,110.67,111.01,110.64,111.0,152630.0,95.4957,95.7891,95.4698,95.7804,152630.0
2021-12-07 09:50:00,110.99,111.28,110.87,111.28,200576.0,95.7718,96.022,95.6683,96.022,200576.0
2021-12-07 10:00:00,111.28,111.39,111.1,111.17,137578.0,96.022,96.117,95.8667,95.9271,137578.0
2021-12-07 10:10:00,111.17,111.25,111.09,111.17,80438.0,95.9271,95.9962,95.8581,95.9271,80438.0
2021-12-07 10:20:00,111.18,111.24,110.96,110.96,94715.0,95.9358,95.9875,95.7459,95.7459,94715.0
2021-12-07 10:30:00,110.98,111.16,110.97,111.1,91600.0,95.7632,95.9185,95.7545,95.8667,91600.0
2021-12-07 10:40:00,111.1,111.19,111.05,111.19,101059.0,95.8667,95.9444,95.8236,95.9444,101059.0
2021-12-07 10:50:00,111.2,111.36,111.09,111.32,117376.0,95.953,96.0911,95.8581,96.0566,117376.0
2021-12-07 11:00:00,111.33,111.49,111.27,111.45,75057.0,96.0652,96.2032,96.0134,96.1687,75057.0
2021-12-07 11:10:00,111.45,111.45,111.26,111.32,161516.0,96.1687,96.1687,96.0048,96.0566,161516.0
2021-12-07 11:20:00,111.32,111.4,111.23,111.26,75675.0,96.0566,96.1256,95.9789,96.0048,75675.0
2021-12-07 11:30:00,111.26,111.53,111.18,111.52,99533.0,96.0048,96.2378,95.9358,96.2291,99533.0
2021-12-07 11:40:00,111.51,111.53,111.42,111.47,44404.0,96.2205,96.2378,96.1428,96.186,44404.0
2021-12-07 11:50:00,111.5,111.56,111.32,111.35,58111.0,96.2119,96.2637,96.0566,96.0824,58111.0
2021-12-07 12:00:00,111.34,111.41,111.31,111.31,41492.0,96.0738,96.1342,96.0479,96.0479,41492.0
2021-12-07 12:10:00,111.31,111.37,111.17,111.21,58277.0,96.0479,96.0997,95.9271,95.9616,58277.0
2021-12-07 12:20:00,111.2,111.38,111.17,111.28,52494.0,95.953,96.1083,95.9271,96.022,52494.0
2021-12-07 12:30:00,111.31,111.46,111.3,111.38,61962.0,96.0479,96.1774,96.0393,96.1083,61962.0
2021-12-07 12:40:00,111.38,111.39,111.29,111.38,29516.0,96.1083,96.117,96.0307,96.1083,29516.0
2021-12-07 12:50:00,111.38,111.38,111.3,111.36,31224.0,96.1083,96.1083,96.0393,96.0911,31224.0
2021-12-07 13:00:00,111.36,111.47,111.36,111.4,73279.0,96.0911,96.186,96.0911,96.1256,73279.0
2021-12-07 13:10:00,111.39,111.42,111.3,111.39,40369.0,96.117,96.1428,96.0393,96.117,40369.0
2021-12-07 13:20:00,111.38,111.41,111.32,111.38,28008.0,96.1083,96.1342,96.0566,96.1083,28008.0
2021-12-07 13:30:00,111.38,111.48,111.35,111.44,28772.0,96.1083,96.1946,96.0824,96.1601,28772.0
2021-12-07 13:40:00,111.43,111.49,111.24,111.25,38972.0,96.1515,96.2032,95.9875,95.9962,38972.0
2021-12-07 13:50:00,111.25,111.36,111.13,111.15,45471.0,95.9962,96.0911,95.8926,95.9099,45471.0
2021-12-07 14:00:00,111.15,111.26,111.08,111.25,56725.0,95.9099,96.0048,95.8495,95.9962,56725.0
2021-12-07 14:10:00,111.26,111.35,111.23,111.34,30079.0,96.0048,96.0824,95.9789,96.0738,30079.0
2021-12-07 14:20:00,111.34,111.45,111.31,111.37,43163.0,96.0738,96.1687,96.0479,96.0997,43163.0
2021-12-07 14:30:00,111.37,111.44,111.29,111.34,31734.0,96.0997,96.1601,96.0307,96.0738,31734.0
2021-12-07 14:40:00,111.34,111.39,111.27,111.29,42705.0,96.0738,96.117,96.0134,96.0307,42705.0
2021-12-07 14:50:00,111.27,111.39,111.22,111.31,35827.0,96.0134,96.117,95.9703,96.0479,35827.0
2021-12-07 15:00:00,111.31,111.48,111.31,111.35,38331.0,96.0479,96.1946,96.0479,96.0824,38331.0
2021-12-07 15:10:00,111.34,111.36,111.08,111.19,203666.0,96.0738,96.0911,95.8495,95.9444,203666.0
2021-12-07 15:20:00,111.19,111.24,111.1,111.2,199659.0,95.9444,95.9875,95.8667,95.953,199659.0
2021-12-07 15:30:00,111.21,111.22,110.84,110.88,246521.0,95.9616,95.9703,95.6424,95.6769,246521.0
2021-12-07 15:40:00,110.88,111.14,110.82,111.13,146301.0,95.6769,95.9012,95.6251,95.8926,146301.0
2021-12-07 15:50:00,111.12,111.25,110.84,111.22,381434.0,95.884,95.9962,95.6424,95.9703,381434.0
2021-12-08 09:30:00,111.24,111.41,111.0,111.19,168172.0,95.9875,96.1342,95.7804,95.9444,168172.0
2021-12-08 09:40:00,111.2,111.69,111.17,111.69,143084.0,95.953,96.3758,95.9271,96.3758,143084.0
2021-12-08 09:50:00,111.68,111.83,111.47,111.52,119318.0,96.3672,96.4966,96.186,96.2291,119318.0
2021-12-08 10:00:00,111.52,111.73,111.52,111.58,100751.0,96.2291,96.4103,96.2291,96.2809,100751.0
2021-12-08 10:10:00,111.56,111.83,111.55,111.73,73283.0,96.2637,96.4966,96.255,96.4103,73283.0
2021-12-08 10:20:00,111.75,111.86,111.61,111.61,63289.0,96.4276,96.5225,96.3068,96.3068,63289.0
2021-12-08 10:30:00,111.62,111.74,111.5,111.61,59542.0,96.3154,96.419,96.2119,96.3068,59542.0
2021-12-08 10:40:00,111.6,111.72,111.5,111.7,59009.0,96.2982,96.4017,96.2119,96.3845,59009.0
2021-12-08 10:50:00,111.7,111.75,111.41,111.41,58337.0,96.3845,96.4276,96.1342,96.1342,58337.0
2021-12-08 11:00:00,111.42,111.73,111.41,111.7,86281.0,96.1428,96.4103,96.1342,96.3845,86281.0
2021-12-08 11:10:00,111.69,111.87,111.66,111.74,121135.0,96.3758,96.5311,96.3499,96.419,121135.0
2021-12-08 11:20:00,111.74,111.87,111.7,111.82,55354.0,96.419,96.5311,96.3845,96.488,55354.0
2021-12-08 11:30:00,111.81,111.84,111.68,111.78,57958.0,96.4794,96.5053,96.3672,96.4535,57958.0
2021-12-08 11:40:00,111.79,111.94,111.77,111.91,46745.0,96.4621,96.5915,96.4449,96.5657,46745.0
2021-12-08 11:50:00,111.92,111.94,111.84,111.94,36697.0,96.5743,96.5915,96.5053,96.5915,36697.0
2021-12-08 12:00:00,111.95,112.04,111.9,112.02,112559.0,96.6002,96.6778,96.557,96.6606,112559.0
2021-12-08 12:10:00,112.03,112.07,111.92,111.93,55411.0,96.6692,96.7037,96.5743,96.5829,55411.0
2021-12-08 12:20:00,111.93,112.09,111.91,112.08,62661.0,96.5829,96.721,96.5657,96.7124,62661.0
2021-12-08 12:30:00,112.08,112.13,112.01,112.06,68239.0,96.7124,96.7555,96.652,96.6951,68239.0
2021-12-08 12:40:00,112.05,112.11,112.01,112.1,34979.0,96.6865,96.7382,96.652,96.7296,34979.0
2021-12-08 12:50:00,112.12,112.14,112.07,112.1,31390.0,96.7469,96.7641,96.7037,96.7296,31390.0
2021-12-08 13:00:00,112.1,112.19,112.07,112.18,46171.0,96.7296,96.8073,96.7037,96.7986,46171.0
2021-12-08 13:10:00,112.19,112.21,112.12,112.14,35326.0,96.8073,96.8245,96.7469,96.7641,35326.0
2021-12-08 13:20:00,112.13,112.28,112.13,112.25,118715.0,96.7555,96.8849,96.7555,96.859,118715.0
2021-12-08 13:30:00,112.25,112.27,112.09,112.09,108356.0,96.859,96.8763,96.721,96.721,108356.0
2021-12-08 13:40:00,112.1,112.22,112.1,112.2,44488.0,96.7296,96.8332,96.7296,96.8159,44488.0
2021-12-08 13:50:00,112.2,112.21,112.1,112.12,52710.0,96.8159,96.8245,96.7296,96.7469,52710.0
2021-12-08 14:00:00,112.12,112.16,112.05,112.12,65992.0,96.7469,96.7814,96.6865,96.7469,65992.0
2021-12-08 14:10:00,112.11,112.11,111.91,111.91,61095.0,96.7382,96.7382,96.5657,96.5657,61095.0
2021-12-08 14:20:00,111.91,111.99,111.88,111.95,49513.0,96.5657,96.6347,96.5398,96.6002,49513.0
2021-12-08 14:30:00,111.94,111.98,111.87,111.89,55873.0,96.5915,96.6261,96.5311,96.5484,55873.0
2021-12-08 14:40:00,111.89,112.01,111.89,111.98,99721.0,96.5484,96.652,96.5484,96.6261,99721.0
2021-12-08 14:50:00,111.98,112.08,111.95,112.05,194523.0,96.6261,96.7124,96.6002,96.6865,194523.0
2021-12-08 15:00:00,112.04,112.13,111.95,112.11,83025.0,96.6778,96.7555,96.6002,96.7382,83025.0
2021-12-08 15:10:00,112.13,112.19,112.0,112.13,133432.0,96.7555,96.8073,96.6433,96.7555,133432.0
2021-12-08 15:20:00,112.13,112.21,112.11,112.13,83362.0,96.7555,96.8245,96.7382,96.7555,83362.0
2021-12-08 15:30:00,112.12,112.2,111.94,112.0,255569.0,96.7469,96.8159,96.5915,96.6433,255569.0
2021-12-08 15:40:00,112.01,112.24,112.0,112.24,250327.0,96.652,96.8504,96.6433,96.8504,250327.0
2021-12-08 15:50:00,112.23,112.31,111.99,112.0,620333.0,96.8418,96.9108,96.6347,96.6433,620333.0
2021-12-09 09:30:00,111.61,111.65,111.02,111.08,154125.0,96.3068,96.3413,95.7977,95.8495,154125.0
2021-12-09 09:40:00,111.07,111.29,110.95,111.12,129505.0,95.8408,96.0307,95.7373,95.884,129505.0
2021-12-09 09:50:00,111.11,111.22,111.02,111.02,77121.0,95.8754,95.9703,95.7977,95.7977,77121.0
2021-12-09 10:00:00,111.02,111.03,110.78,110.86,91292.0,95.7977,95.8063,95.5906,95.6596,91292.0
2021-12-09 10:10:00,110.86,111.02,110.84,110.9,59468.0,95.6596,95.7977,95.6424,95.6941,59468.0
2021-12-09 10:20:00,110.91,110.95,110.7,110.82,63899.0,95.7028,95.7373,95.5216,95.6251,63899.0
2021-12-09 10:30:00,110.83,110.91,110.75,110.83,95250.0,95.6337,95.7028,95.5647,95.6337,95250.0
2021-12-09 10:40:00,110.82,110.96,110.76,110.92,46692.0,95.6251,95.7459,95.5733,95.7114,46692.0
2021-12-09 10:50:00,110.9,110.98,110.83,110.83,43256.0,95.6941,95.7632,95.6337,95.6337,43256.0
2021-12-09 11:00:00,110.84,110.91,110.77,110.83,53034.0,95.6424,95.7028,95.582,95.6337,53034.0
2021-12-09 11:10:00,110.81,110.84,110.69,110.79,29119.0,95.6165,95.6424,95.5129,95.5992,29119.0
2021-12-09 11:20:00,110.78,110.88,110.66,110.88,30717.0,95.5906,95.6769,95.4871,95.6769,30717.0
2021-12-09 11:30:00,110.89,110.94,110.79,110.79,24799.0,95.6855,95.7287,95.5992,95.5992,24799.0
2021-12-09 11:40:00,110.79,110.8,110.61,110.7,21661.0,95.5992,95.6079,95.4439,95.5216,21661.0
2021-12-09 11:50:00,110.72,110.83,110.67,110.79,79877.0,95.5388,95.6337,95.4957,95.5992,79877.0
2021-12-09 12:00:00,110.79,110.81,110.68,110.76,95343.0,95.5992,95.6165,95.5043,95.5733,95343.0
2021-12-09 12:10:00,110.75,110.87,110.72,110.82,14228.0,95.5647,95.6683,95.5388,95.6251,14228.0
2021-12-09 12:20:00,110.84,111.0,110.84,110.95,46284.0,95.6424,95.7804,95.6424,95.7373,46284.0
2021-12-09 12:30:00,110.95,111.09,110.95,111.09,18862.0,95.7373,95.8581,95.7373,95.8581,18862.0
2021-12-09 12:40:00,111.08,111.16,111.07,111.09,34249.0,95.8495,95.9185,95.8408,95.8581,34249.0
2021-12-09 12:50:00,111.09,111.23,111.08,111.22,36145.0,95.8581,95.9789,95.8495,95.9703,36145.0
2021-12-09 13:00:00,111.21,111.21,111.08,111.12,26630.0,95.9616,95.9616,95.8495,95.884,26630.0
2021-12-09 13:10:00,111.12,111.18,111.02,111.05,26481.0,95.884,95.9358,95.7977,95.8236,26481.0
2021-12-09 13:20:00,111.05,111.14,111.0,111.13,30420.0,95.8236,95.9012,95.7804,95.8926,30420.0
2021-12-09 13:30:00,111.12,111.19,111.1,111.19,29307.0,95.884,95.9444,95.8667,95.9444,29307.0
2021-12-09 13:40:00,111.19,111.32,111.17,111.25,32652.0,95.9444,96.0566,95.9271,95.9962,32652.0
2021-12-09 13:50:00,111.24,111.32,111.19,111.26,38685.0,95.9875,96.0566,95.9444,96.0048,38685.0
2021-12-09 14:00:00,111.26,111.27,111.14,111.16,38686.0,96.0048,96.0134,95.9012,95.9185,38686.0
2021-12-09 14:10:00,111.17,111.18,111.04,111.07,38066.0,95.9271,95.9358,95.815,95.8408,38066.0
2021-12-09 14:20:00,111.09,111.18,111.02,111.05,37818.0,95.8581,95.9358,95.7977,95.8236,37818.0
2021-12-09 14:30:00,111.04,111.06,110.8,110.84,41277.0,95.815,95.8322,95.6079,95.6424,41277.0
2021-12-09 14:40:00,110.84,110.91,110.79,110.9,37270.0,95.6424,95.7028,95.5992,95.6941,37270.0
2021-12-09 14:50:00,110.9,111.0,110.85,110.99,36872.0,95.6941,95.7804,95.651,95.7718,36872.0
2021-12-09 15:00:00,110.98,111.07,110.91,110.94,67365.0,95.7632,95.8408,95.7028,95.7287,67365.0
2021-12-09 15:10:00,110.95,111.0,110.8,110.84,65588.0,95.7373,95.7804,95.6079,95.6424,65588.0
2021-12-09 15:20:00,110.85,110.9,110.71,110.74,70370.0,95.651,95.6941,95.5302,95.5561,70370.0
2021-12-09 15:30:00,110.74,110.91,110.62,110.79,61328.0,95.5561,95.7028,95.4525,95.5992,61328.0
2021-12-09 15:40:00,110.8,110.94,110.72,110.82,74874.0,95.6079,95.7287,95.5388,95.6251,74874.0
2021-12-09 15:50:00,110.82,110.82,110.39,110.45,634469.0,95.6251,95.6251,95.2541,95.3058,634469.0
2021-12-10 09:30:00,111.0,111.0,110.53,110.69,175935.0,95.7804,95.7804,95.3749,95.5129,175935.0
2021-12-10 09:40:00,110.71,110.96,110.6,110.65,138358.0,95.5302,95.7459,95.4353,95.4784,138358.0
2021-12-10 09:50:00,110.63,110.85,110.54,110.65,65658.0,95.4612,95.651,95.3835,95.4784,65658.0
2021-12-10 10:00:00,110.65,110.91,110.65,110.82,52168.0,95.4784,95.7028,95.4784,95.6251,52168.0
2021-12-10 10:10:00,110.84,110.96,110.74,110.91,63508.0,95.6424,95.7459,95.5561,95.7028,63508.0
2021-12-10 10:20:00,110.93,110.99,110.7,110.74,39183.0,95.72,95.7718,95.5216,95.5561,39183.0
2021-12-10 10:30:00,110.72,110.74,110.3,110.42,37489.0,95.5388,95.5561,95.1764,95.28,37489.0
2021-12-10 10:40:00,110.42,110.71,110.42,110.63,45022.0,95.28,95.5302,95.28,95.4612,45022.0
2021-12-10 10:50:00,110.63,110.74,110.57,110.67,24541.0,95.4612,95.5561,95.4094,95.4957,24541.0
2021-12-10 11:00:00,110.65,110.73,110.32,110.32,38895.0,95.4784,95.5475,95.1937,95.1937,38895.0
2021-12-10 11:10:00,110.32,110.56,110.28,110.54,63206.0,95.1937,95.4008,95.1592,95.3835,63206.0
2021-12-10 11:20:00,110.53,110.73,110.49,110.68,34556.0,95.3749,95.5475,95.3404,95.5043,34556.0
2021-12-10 11:30:00,110.67,110.83,110.66,110.67,49804.0,95.4957,95.6337,95.4871,95.4957,49804.0
2021-12-10 11:40:00,110.67,110.69,110.6,110.65,84113.0,95.4957,95.5129,95.4353,95.4784,84113.0
2021-12-10 11:50:00,110.65,110.69,110.46,110.55,94167.0,95.4784,95.5129,95.3145,95.3921,94167.0
2021-12-10 12:00:00,110.57,110.8,110.51,110.74,33905.0,95.4094,95.6079,95.3576,95.5561,33905.0
2021-12-10 12:10:00,110.75,110.82,110.7,110.77,45390.0,95.5647,95.6251,95.5216,95.582,45390.0
2021-12-10 12:20:00,110.78,110.8,110.63,110.65,37578.0,95.5906,95.6079,95.4612,95.4784,37578.0
2021-12-10 12:30:00,110.66,110.68,110.58,110.65,23018.0,95.4871,95.5043,95.418,95.4784,23018.0
2021-12-10 12:40:00,110.65,110.78,110.63,110.77,41380.0,95.4784,95.5906,95.4612,95.582,41380.0
2021-12-10 12:50:00,110.79,110.79,110.71,110.77,19821.0,95.5992,95.5992,95.5302,95.582,19821.0
2021-12-10 13:00:00,110.77,110.9,110.77,110.82,8294.0,95.582,95.6941,95.582,95.6251,8294.0
2021-12-10 13:10:00,110.84,110.91,110.81,110.9,34064.0,95.6424,95.7028,95.6165,95.6941,34064.0
2021-12-10 13:20:00,110.89,110.92,110.85,110.87,20694.0,95.6855,95.7114,95.651,95.6683,20694.0
2021-12-10 13:30:00,110.86,110.89,110.79,110.89,24582.0,95.6596,95.6855,95.5992,95.6855,24582.0
2021-12-10 13:40:00,110.89,110.89,110.76,110.86,21956.0,95.6855,95.6855,95.5733,95.6596,21956.0
2021-12-10 13:50:00,110.87,110.88,110.77,110.79,19290.0,95.6683,95.6769,95.582,95.5992,19290.0
2021-12-10 14:00:00,110.79,110.79,110.66,110.69,27189.0,95.5992,95.5992,95.4871,95.5129,27189.0
2021-12-10 14:10:00,110.7,110.85,110.7,110.75,36995.0,95.5216,95.651,95.5216,95.5647,36995.0
2021-12-10 14:20:00,110.76,110.83,110.74,110.81,30912.0,95.5733,95.6337,95.5561,95.6165,30912.0
2021-12-10 14:30:00,110.82,110.87,110.66,110.75,45370.0,95.6251,95.6683,95.4871,95.5647,45370.0
2021-12-10 14:40:00,110.76,110.78,110.59,110.63,22826.0,95.5733,95.5906,95.4267,95.4612,22826.0
2021-12-10 14:50:00,110.62,110.63,110.44,110.46,40570.0,95.4525,95.4612,95.2972,95.3145,40570.0
2021-12-10 15:00:00,110.46,110.53,110.4,110.47,59981.0,95.3145,95.3749,95.2627,95.3231,59981.0
2021-12-10 15:10:00,110.46,110.5,110.35,110.5,77951.0,95.3145,95.349,95.2196,95.349,77951.0
2021-12-10 15:20:00,110.5,110.76,110.47,110.74,71527.0,95.349,95.5733,95.3231,95.5561,71527.0
2021-12-10 15:30:00,110.73,110.79,110.49,110.53,114495.0,95.5475,95.5992,95.3404,95.3749,114495.0
2021-12-10 15:40:00,110.53,110.79,110.45,110.76,130844.0,95.3749,95.5992,95.3058,95.5733,130844.0
2021-12-10 15:50:00,110.75,110.8,110.63,110.72,236833.0,95.5647,95.6079,95.4612,95.5388,236833.0
2021-12-13 09:30:00,110.44,110.56,110.21,110.49,222474.0,95.2972,95.4008,95.0988,95.3404,222474.0
2021-12-13 09:40:00,110.48,110.76,110.39,110.65,110875.0,95.3317,95.5733,95.2541,95.4784,110875.0
2021-12-13 09:50:00,110.65,111.01,110.58,110.84,150783.0,95.4784,95.7891,95.418,95.6424,150783.0
2021-12-13 10:00:00,110.83,110.86,110.65,110.75,160970.0,95.6337,95.6596,95.4784,95.5647,160970.0
2021-12-13 10:10:00,110.74,110.81,110.62,110.75,176873.0,95.5561,95.6165,95.4525,95.5647,176873.0
2021-12-13 10:20:00,110.76,110.83,110.62,110.7,116575.0,95.5733,95.6337,95.4525,95.5216,116575.0
2021-12-13 10:30:00,110.69,110.74,110.45,110.69,106748.0,95.5129,95.5561,95.3058,95.5129,106748.0
2021-12-13 10:40:00,110.69,110.76,110.5,110.68,138641.0,95.5129,95.5733,95.349,95.5043,138641.0
2021-12-13 10:50:00,110.69,110.81,110.66,110.76,120174.0,95.5129,95.6165,95.4871,95.5733,120174.0
2021-12-13 11:00:00,110.75,110.83,110.66,110.7,102404.0,95.5647,95.6337,95.4871,95.5216,102404.0
2021-12-13 11:10:00,110.71,110.87,110.71,110.83,123115.0,95.5302,95.6683,95.5302,95.6337,123115.0
2021-12-13 11:20:00,110.83,111.04,110.81,111.0,74748.0,95.6337,95.815,95.6165,95.7804,74748.0
2021-12-13 11:30:00,111.0,111.19,110.98,111.15,98070.0,95.7804,95.9444,95.7632,95.9099,98070.0
2021-12-13 11:40:00,111.16,111.27,111.15,111.23,67044.0,95.9185,96.0134,95.9099,95.9789,67044.0
2021-12-13 11:50:00,111.25,111.43,111.21,111.42,61337.0,95.9962,96.1515,95.9616,96.1428,61337.0
2021-12-13 12:00:00,111.42,111.54,111.34,111.52,53319.0,96.1428,96.2464,96.0738,96.2291,53319.0
2021-12-13 12:10:00,111.5,111.64,111.48,111.57,96222.0,96.2119,96.3327,96.1946,96.2723,96222.0
2021-12-13 12:20:00,111.57,111.67,111.53,111.6,70524.0,96.2723,96.3586,96.2378,96.2982,70524.0
2021-12-13 12:30:00,111.59,111.69,111.55,111.63,76253.0,96.2895,96.3758,96.255,96.3241,76253.0
2021-12-13 12:40:00,111.64,111.66,111.47,111.48,80412.0,96.3327,96.3499,96.186,96.1946,80412.0
2021-12-13 12:50:00,111.48,111.57,111.46,111.52,62308.0,96.1946,96.2723,96.1774,96.2291,62308.0
2021-12-13 13:00:00,111.52,111.58,111.49,111.5,88670.0,96.2291,96.2809,96.2032,96.2119,88670.0
2021-12-13 13:10:00,111.52,111.67,111.49,111.63,56095.0,96.2291,96.3586,96.2032,96.3241,56095.0
2021-12-13 13:20:00,111.64,111.69,111.57,111.69,58028.0,96.3327,96.3758,96.2723,96.3758,58028.0
2021-12-13 13:30:00,111.7,111.81,111.63,111.76,62916.0,96.3845,96.4794,96.3241,96.4362,62916.0
2021-12-13 13:40:00,111.77,111.8,111.65,111.67,72341.0,96.4449,96.4707,96.3413,96.3586,72341.0
2021-12-13 13:50:00,111.67,111.68,111.6,111.68,67031.0,96.3586,96.3672,96.2982,96.3672,67031.0
2021-12-13 14:00:00,111.68,111.73,111.61,111.7,106659.0,96.3672,96.4103,96.3068,96.3845,106659.0
2021-12-13 14:10:00,111.7,111.87,111.68,111.85,48311.0,96.3845,96.5311,96.3672,96.5139,48311.0
2021-12-13 14:20:00,111.87,111.89,111.75,111.78,67732.0,96.5311,96.5484,96.4276,96.4535,67732.0
2021-12-13 14:30:00,111.77,111.89,111.69,111.88,89318.0,96.4449,96.5484,96.3758,96.5398,89318.0
2021-12-13 14:40:00,111.89,111.93,111.85,111.86,67448.0,96.5484,96.5829,96.5139,96.5225,67448.0
2021-12-13 14:50:00,111.86,111.93,111.83,111.84,68503.0,96.5225,96.5829,96.4966,96.5053,68503.0
2021-12-13 15:00:00,111.84,111.94,111.78,111.8,159420.0,96.5053,96.5915,96.4535,96.4707,159420.0
2021-12-13 15:10:00,111.8,111.95,111.74,111.93,158245.0,96.4707,96.6002,96.419,96.5829,158245.0
2021-12-13 15:20:00,111.93,112.02,111.84,112.01,125083.0,96.5829,96.6606,96.5053,96.652,125083.0
2021-12-13 15:30:00,112.01,112.25,111.99,112.16,231794.0,96.652,96.859,96.6347,96.7814,231794.0
2021-12-13 15:40:00,112.16,112.29,111.95,111.95,321424.0,96.7814,96.8936,96.6002,96.6002,321424.0
2021-12-13 15:50:00,111.95,111.96,111.69,111.79,682347.0,96.6002,96.6088,96.3758,96.4621,682347.0
2021-12-14 09:30:00,111.49,111.71,111.24,111.25,247642.0,96.2032,96.3931,95.9875,95.9962,247642.0
2021-12-14 09:40:00,111.26,111.55,110.89,110.94,107354.0,96.0048,96.255,95.6855,95.7287,107354.0
2021-12-14 09:50:00,110.93,111.1,110.62,110.72,125897.0,95.72,95.8667,95.4525,95.5388,125897.0
2021-12-14 10:00:00,110.7,110.92,110.61,110.9,162271.0,95.5216,95.7114,95.4439,95.6941,162271.0
2021-12-14 10:10:00,110.9,110.9,110.64,110.76,112768.0,95.6941,95.6941,95.4698,95.5733,112768.0
2021-12-14 10:20:00,110.75,110.91,110.68,110.81,88759.0,95.5647,95.7028,95.5043,95.6165,88759.0
2021-12-14 10:30:00,110.81,110.84,110.65,110.72,97251.0,95.6165,95.6424,95.4784,95.5388,97251.0
2021-12-14 10:40:00,110.73,110.79,110.57,110.59,119570.0,95.5475,95.5992,95.4094,95.4267,119570.0
2021-12-14 10:50:00,110.59,110.63,110.27,110.36,99796.0,95.4267,95.4612,95.1505,95.2282,99796.0
2021-12-14 11:00:00,110.37,110.58,110.24,110.47,126510.0,95.2368,95.418,95.1246,95.3231,126510.0
2021-12-14 11:10:00,110.46,110.51,110.2,110.3,102684.0,95.3145,95.3576,95.0901,95.1764,102684.0
2021-12-14 11:20:00,110.29,110.49,110.25,110.44,99616.0,95.1678,95.3404,95.1333,95.2972,99616.0
2021-12-14 11:30:00,110.43,110.43,110.07,110.29,81691.0,95.2886,95.2886,94.978,95.1678,81691.0
2021-12-14 11:40:00,110.28,110.46,110.2,110.22,76665.0,95.1592,95.3145,95.0901,95.1074,76665.0
2021-12-14 11:50:00,110.21,110.22,109.94,110.06,92780.0,95.0988,95.1074,94.8658,94.9693,92780.0
2021-12-14 12:00:00,110.05,110.11,109.85,110.06,114569.0,94.9607,95.0125,94.7881,94.9693,114569.0
2021-12-14 12:10:00,110.05,110.13,109.97,110.08,84322.0,94.9607,95.0297,94.8917,94.9866,84322.0
2021-12-14 12:20:00,110.12,110.22,110.09,110.2,78129.0,95.0211,95.1074,94.9952,95.0901,78129.0
2021-12-14 12:30:00,110.18,110.19,110.03,110.1,36358.0,95.0729,95.0815,94.9434,95.0038,36358.0
2021-12-14 12:40:00,110.12,110.29,110.08,110.11,37797.0,95.0211,95.1678,94.9866,95.0125,37797.0
2021-12-14 12:50:00,110.12,110.17,109.84,109.93,54240.0,95.0211,95.0642,94.7795,94.8571,54240.0
2021-12-14 13:00:00,109.9,109.99,109.86,109.93,36205.0,94.8313,94.9089,94.7967,94.8571,36205.0
2021-12-14 13:10:00,109.93,110.1,109.91,110.04,51030.0,94.8571,95.0038,94.8399,94.9521,51030.0
2021-12-14 13:20:00,110.05,110.13,109.99,109.99,59162.0,94.9607,95.0297,94.9089,94.9089,59162.0
2021-12-14 13:30:00,109.99,110.09,109.96,109.97,50166.0,94.9089,94.9952,94.883,94.8917,50166.0
2021-12-14 13:40:00,109.97,110.1,109.95,109.99,81104.0,94.8917,95.0038,94.8744,94.9089,81104.0
2021-12-14 13:50:00,110.0,110.08,109.88,110.08,72941.0,94.9175,94.9866,94.814,94.9866,72941.0
2021-12-14 14:00:00,110.07,110.12,109.89,110.08,66740.0,94.978,95.0211,94.8226,94.9866,66740.0
2021-12-14 14:10:00,110.06,110.33,110.02,110.31,84467.0,94.9693,95.2023,94.9348,95.185,84467.0
2021-12-14 14:20:00,110.32,110.34,110.18,110.28,51367.0,95.1937,95.2109,95.0729,95.1592,51367.0
2021-12-14 14:30:00,110.27,110.41,110.24,110.32,99518.0,95.1505,95.2713,95.1246,95.1937,99518.0
2021-12-14 14:40:00,110.37,110.49,110.35,110.48,55257.0,95.2368,95.3404,95.2196,95.3317,55257.0
2021-12-14 14:50:00,110.47,110.57,110.41,110.53,65327.0,95.3231,95.4094,95.2713,95.3749,65327.0
2021-12-14 15:00:00,110.54,110.7,110.52,110.69,147971.0,95.3835,95.5216,95.3662,95.5129,147971.0
2021-12-14 15:10:00,110.69,110.79,110.67,110.73,91162.0,95.5129,95.5992,95.4957,95.5475,91162.0
2021-12-14 15:20:00,110.74,110.78,110.59,110.75,130411.0,95.5561,95.5906,95.4267,95.5647,130411.0
2021-12-14 15:30:00,110.75,110.83,110.65,110.71,169149.0,95.5647,95.6337,95.4784,95.5302,169149.0
2021-12-14 15:40:00,110.72,110.78,110.53,110.54,233177.0,95.5388,95.5906,95.3749,95.3835,233177.0
2021-12-14 15:50:00,110.52,110.56,110.21,110.38,433225.0,95.3662,95.4008,95.0988,95.2454,433225.0
2021-12-15 09:30:00,110.7,111.1,110.62,110.92,268476.0,95.5216,95.8667,95.4525,95.7114,268476.0
2021-12-15 09:40:00,110.94,110.94,110.66,110.68,82322.0,95.7287,95.7287,95.4871,95.5043,82322.0
2021-12-15 09:50:00,110.69,111.02,110.69,110.85,63452.0,95.5129,95.7977,95.5129,95.651,63452.0
2021-12-15 10:00:00,110.85,111.03,110.77,110.89,60264.0,95.651,95.8063,95.582,95.6855,60264.0
2021-12-15 10:10:00,110.88,110.99,110.67,110.68,88024.0,95.6769,95.7718,95.4957,95.5043,88024.0
2021-12-15 10:20:00,110.72,110.88,110.62,110.72,229468.0,95.5388,95.6769,95.4525,95.5388,229468.0
2021-12-15 10:30:00,110.75,110.78,110.55,110.64,49956.0,95.5647,95.5906,95.3921,95.4698,49956.0
2021-12-15 10:40:00,110.65,110.75,110.61,110.62,57274.0,95.4784,95.5647,95.4439,95.4525,57274.0
2021-12-15 10:50:00,110.62,110.71,110.54,110.7,76053.0,95.4525,95.5302,95.3835,95.5216,76053.0
2021-12-15 11:00:00,110.7,110.81,110.59,110.81,61170.0,95.5216,95.6165,95.4267,95.6165,61170.0
2021-12-15 11:10:00,110.82,110.87,110.58,110.58,52909.0,95.6251,95.6683,95.418,95.418,52909.0
2021-12-15 11:20:00,110.59,110.75,110.53,110.65,77820.0,95.4267,95.5647,95.3749,95.4784,77820.0
2021-12-15 11:30:00,110.65,110.68,110.45,110.45,66182.0,95.4784,95.5043,95.3058,95.3058,66182.0
2021-12-15 11:40:00,110.42,110.75,110.37,110.75,130545.0,95.28,95.5647,95.2368,95.5647,130545.0
2021-12-15 11:50:00,110.75,110.87,110.67,110.83,83243.0,95.5647,95.6683,95.4957,95.6337,83243.0
2021-12-15 12:00:00,110.83,110.94,110.72,110.76,78045.0,95.6337,95.7287,95.5388,95.5733,78045.0
2021-12-15 12:10:00,110.75,110.78,110.65,110.7,65218.0,95.5647,95.5906,95.4784,95.5216,65218.0
2021-12-15 12:20:00,110.71,110.75,110.61,110.74,45201.0,95.5302,95.5647,95.4439,95.5561,45201.0
2021-12-15 12:30:00,110.73,110.77,110.63,110.71,66770.0,95.5475,95.582,95.4612,95.5302,66770.0
2021-12-15 12:40:00,110.71,110.83,110.64,110.83,33933.0,95.5302,95.6337,95.4698,95.6337,33933.0
2021-12-15 12:50:00,110.83,110.89,110.79,110.87,32190.0,95.6337,95.6855,95.5992,95.6683,32190.0
2021-12-15 13:00:00,110.86,110.92,110.77,110.91,65815.0,95.6596,95.7114,95.582,95.7028,65815.0
2021-12-15 13:10:00,110.91,110.95,110.81,110.92,48930.0,95.7028,95.7373,95.6165,95.7114,48930.0
2021-12-15 13:20:00,110.91,111.02,110.88,111.02,47294.0,95.7028,95.7977,95.6769,95.7977,47294.0
2021-12-15 13:30:00,111.01,111.06,110.92,110.93,60437.0,95.7891,95.8322,95.7114,95.72,60437.0
2021-12-15 13:40:00,110.94,111.03,110.91,110.92,100847.0,95.7287,95.8063,95.7028,95.7114,100847.0
2021-12-15 13:50:00,110.93,111.01,110.78,110.86,47677.0,95.72,95.7891,95.5906,95.6596,47677.0
2021-12-15 14:00:00,110.86,111.29,110.51,111.25,323779.0,95.6596,96.0307,95.3576,95.9962,323779.0
2021-12-15 14:10:00,111.26,111.6,111.18,111.39,266210.0,96.0048,96.2982,95.9358,96.117,266210.0
2021-12-15 14:20:00,111.38,111.38,110.91,111.08,105580.0,96.1083,96.1083,95.7028,95.8495,105580.0
2021-12-15 14:30:00,111.09,111.28,111.02,111.19,129172.0,95.8581,96.022,95.7977,95.9444,129172.0
2021-12-15 14:40:00,111.18,111.41,111.09,111.26,85939.0,95.9358,96.1342,95.8581,96.0048,85939.0
2021-12-15 14:50:00,111.24,111.44,111.13,111.21,135594.0,95.9875,96.1601,95.8926,95.9616,135594.0
2021-12-15 15:00:00,111.23,111.72,111.22,111.65,154758.0,95.9789,96.4017,95.9703,96.3413,154758.0
2021-12-15 15:10:00,111.64,111.9,111.56,111.77,211464.0,96.3327,96.557,96.2637,96.4449,211464.0
2021-12-15 15:20:00,111.78,112.11,111.78,112.08,132693.0,96.4535,96.7382,96.4535,96.7124,132693.0
2021-12-15 15:30:00,112.07,112.1,111.81,111.85,130304.0,96.7037,96.7296,96.4794,96.5139,130304.0
2021-12-15 15:40:00,111.86,111.99,111.42,111.44,277238.0,96.5225,96.6347,96.1428,96.1601,277238.0
2021-12-15 15:50:00,111.45,111.94,111.41,111.86,419776.0,96.1687,96.5915,96.1342,96.5225,419776.0
2021-12-16 09:30:00,112.27,112.32,111.91,111.97,165105.0,96.8763,96.9194,96.5657,96.6174,165105.0
2021-12-16 09:40:00,111.92,112.18,111.89,112.17,125972.0,96.5743,96.7986,96.5484,96.79,125972.0
2021-12-16 09:50:00,112.2,112.24,112.04,112.21,96848.0,96.8159,96.8504,96.6778,96.8245,96848.0
2021-12-16 10:00:00,112.2,112.5,112.19,112.25,142013.0,96.8159,97.0748,96.8073,96.859,142013.0
2021-12-16 10:10:00,112.27,112.66,112.27,112.47,90680.0,96.8763,97.2128,96.8763,97.0489,90680.0
2021-12-16 10:20:00,112.47,112.68,112.43,112.64,57712.0,97.0489,97.2301,97.0144,97.1956,57712.0
2021-12-16 10:30:00,112.64,112.82,112.58,112.69,321062.0,97.1956,97.3509,97.1438,97.2387,321062.0
2021-12-16 10:40:00,112.68,112.79,112.62,112.71,178366.0,97.2301,97.325,97.1783,97.256,178366.0
2021-12-16 10:50:00,112.71,112.92,112.68,112.86,95943.0,97.256,97.4372,97.2301,97.3854,95943.0
2021-12-16 11:00:00,112.85,112.85,112.51,112.64,124435.0,97.3768,97.3768,97.0834,97.1956,124435.0
2021-12-16 11:10:00,112.62,112.62,112.4,112.53,97152.0,97.1783,97.1783,96.9885,97.1007,97152.0
2021-12-16 11:20:00,112.54,112.61,112.4,112.47,81197.0,97.1093,97.1697,96.9885,97.0489,81197.0
2021-12-16 11:30:00,112.48,112.52,112.35,112.35,65424.0,97.0575,97.092,96.9453,96.9453,65424.0
2021-12-16 11:40:00,112.36,112.5,112.3,112.4,194216.0,96.954,97.0748,96.9022,96.9885,194216.0
2021-12-16 11:50:00,112.41,112.45,112.26,112.28,76573.0,96.9971,97.0316,96.8677,96.8849,76573.0
2021-12-16 12:00:00,112.26,112.34,112.18,112.24,117596.0,96.8677,96.9367,96.7986,96.8504,117596.0
2021-12-16 12:10:00,112.24,112.38,112.24,112.29,88001.0,96.8504,96.9712,96.8504,96.8936,88001.0
2021-12-16 12:20:00,112.28,112.41,112.23,112.31,53099.0,96.8849,96.9971,96.8418,96.9108,53099.0
2021-12-16 12:30:00,112.31,112.36,112.2,112.28,65635.0,96.9108,96.954,96.8159,96.8849,65635.0
2021-12-16 12:40:00,112.27,112.3,112.06,112.08,54766.0,96.8763,96.9022,96.6951,96.7124,54766.0
2021-12-16 12:50:00,112.09,112.12,111.93,111.97,131528.0,96.721,96.7469,96.5829,96.6174,131528.0
2021-12-16 13:00:00,111.98,112.1,111.9,112.0,83722.0,96.6261,96.7296,96.557,96.6433,83722.0
2021-12-16 13:10:00,112.0,112.14,111.97,112.08,63068.0,96.6433,96.7641,96.6174,96.7124,63068.0
2021-12-16 13:20:00,112.07,112.09,111.96,112.01,69005.0,96.7037,96.721,96.6088,96.652,69005.0
2021-12-16 13:30:00,112.01,112.06,111.85,111.92,38264.0,96.652,96.6951,96.5139,96.5743,38264.0
2021-12-16 13:40:00,111.91,112.07,111.86,112.05,45231.0,96.5657,96.7037,96.5225,96.6865,45231.0
2021-12-16 13:50:00,112.03,112.03,111.87,111.92,60514.0,96.6692,96.6692,96.5311,96.5743,60514.0
2021-12-16 14:00:00,111.91,112.0,111.78,111.79,83266.0,96.5657,96.6433,96.4535,96.4621,83266.0
2021-12-16 14:10:00,111.79,111.81,111.54,111.6,75607.0,96.4621,96.4794,96.2464,96.2982,75607.0
2021-12-16 14:20:00,111.61,111.61,111.45,111.55,109409.0,96.3068,96.3068,96.1687,96.255,109409.0
2021-12-16 14:30:00,111.54,111.67,111.49,111.66,87953.0,96.2464,96.3586,96.2032,96.3499,87953.0
2021-12-16 14:40:00,111.66,111.69,111.33,111.34,112992.0,96.3499,96.3758,96.0652,96.0738,112992.0
2021-12-16 14:50:00,111.34,111.52,111.29,111.51,80168.0,96.0738,96.2291,96.0307,96.2205,80168.0
2021-12-16 15:00:00,111.5,111.54,111.28,111.28,87775.0,96.2119,96.2464,96.022,96.022,87775.0
2021-12-16 15:10:00,111.28,111.47,111.27,111.45,116768.0,96.022,96.186,96.0134,96.1687,116768.0
2021-12-16 15:20:00,111.43,111.71,111.41,111.64,146592.0,96.1515,96.3931,96.1342,96.3327,146592.0
2021-12-16 15:30:00,111.64,111.91,111.49,111.88,138502.0,96.3327,96.5657,96.2032,96.5398,138502.0
2021-12-16 15:40:00,111.87,111.98,111.61,111.62,169891.0,96.5311,96.6261,96.3068,96.3154,169891.0
2021-12-16 15:50:00,111.63,112.1,111.62,111.9,403974.0,96.3241,96.7296,96.3154,96.557,403974.0
2021-12-17 09:30:00,111.69,112.13,111.58,112.05,225372.0,96.3758,96.7555,96.2809,96.6865,225372.0
2021-12-17 09:40:00,112.05,112.3,111.98,112.3,138011.0,96.6865,96.9022,96.6261,96.9022,138011.0
2021-12-17 09:50:00,112.32,112.5,112.19,112.43,152912.0,96.9194,97.0748,96.8073,97.0144,152912.0
2021-12-17 10:00:00,112.42,112.45,111.88,111.94,97381.0,97.0057,97.0316,96.5398,96.5915,97381.0
2021-12-17 10:10:00,111.92,111.96,111.72,111.83,75165.0,96.5743,96.6088,96.4017,96.4966,75165.0
2021-12-17 10:20:00,111.82,111.86,111.52,111.57,106785.0,96.488,96.5225,96.2291,96.2723,106785.0
2021-12-17 10:30:00,111.56,112.05,111.49,112.03,129945.0,96.2637,96.6865,96.2032,96.6692,129945.0
2021-12-17 10:40:00,112.04,112.44,112.02,112.39,131179.0,96.6778,97.023,96.6606,96.9798,131179.0
2021-12-17 10:50:00,112.39,112.61,112.31,112.5,200352.0,96.9798,97.1697,96.9108,97.0748,200352.0
2021-12-17 11:00:00,112.51,112.57,112.39,112.43,315718.0,97.0834,97.1352,96.9798,97.0144,315718.0
2021-12-17 11:10:00,112.44,112.7,112.42,112.7,72496.0,97.023,97.2473,97.0057,97.2473,72496.0
2021-12-17 11:20:00,112.7,112.7,112.56,112.57,65926.0,97.2473,97.2473,97.1265,97.1352,65926.0
2021-12-17 11:30:00,112.57,112.63,112.23,112.32,110387.0,97.1352,97.1869,96.8418,96.9194,110387.0
2021-12-17 11:40:00,112.32,112.35,111.96,111.98,117633.0,96.9194,96.9453,96.6088,96.6261,117633.0
2021-12-17 11:50:00,111.97,112.33,111.97,112.28,81360.0,96.6174,96.9281,96.6174,96.8849,81360.0
2021-12-17 12:00:00,112.27,112.27,112.08,112.16,73972.0,96.8763,96.8763,96.7124,96.7814,73972.0
2021-12-17 12:10:00,112.17,112.41,112.16,112.26,87747.0,96.79,96.9971,96.7814,96.8677,87747.0
2021-12-17 12:20:00,112.25,112.38,112.17,112.3,73109.0,96.859,96.9712,96.79,96.9022,73109.0
2021-12-17 12:30:00,112.29,112.47,112.25,112.47,76528.0,96.8936,97.0489,96.859,97.0489,76528.0
2021-12-17 12:40:00,112.47,112.68,112.45,112.6,77700.0,97.0489,97.2301,97.0316,97.1611,77700.0
2021-12-17 12:50:00,112.59,112.64,112.44,112.59,84893.0,97.1524,97.1956,97.023,97.1524,84893.0
2021-12-17 13:00:00,112.58,112.69,112.54,112.6,93787.0,97.1438,97.2387,97.1093,97.1611,93787.0
2021-12-17 13:10:00,112.6,112.74,112.54,112.71,71740.0,97.1611,97.2819,97.1093,97.256,71740.0
2021-12-17 13:20:00,112.71,112.91,112.7,112.9,74433.0,97.256,97.4285,97.2473,97.4199,74433.0
2021-12-17 13:30:00,112.9,112.9,112.77,112.79,184736.0,97.4199,97.4199,97.3077,97.325,184736.0
2021-12-17 13:40:00,112.79,112.91,112.79,112.87,105662.0,97.325,97.4285,97.325,97.394,105662.0
2021-12-17 13:50:00,112.86,112.97,112.82,112.9,81809.0,97.3854,97.4803,97.3509,97.4199,81809.0
2021-12-17 14:00:00,112.92,112.97,112.8,112.81,59378.0,97.4372,97.4803,97.3336,97.3423,59378.0
2021-12-17 14:10:00,112.81,112.93,112.8,112.86,57691.0,97.3423,97.4458,97.3336,97.3854,57691.0
2021-12-17 14:20:00,112.84,112.87,112.65,112.72,93356.0,97.3681,97.394,97.2042,97.2646,93356.0
2021-12-17 14:30:00,112.72,112.82,112.64,112.76,83277.0,97.2646,97.3509,97.1956,97.2991,83277.0
2021-12-17 14:40:00,112.76,112.9,112.71,112.84,82513.0,97.2991,97.4199,97.256,97.3681,82513.0
2021-12-17 14:50:00,112.84,112.87,112.6,112.64,156809.0,97.3681,97.394,97.1611,97.1956,156809.0
2021-12-17 15:00:00,112.65,112.77,112.59,112.7,192331.0,97.2042,97.3077,97.1524,97.2473,192331.0
2021-12-17 15:10:00,112.69,112.69,112.35,112.46,114053.0,97.2387,97.2387,96.9453,97.0403,114053.0
2021-12-17 15:20:00,112.47,112.58,112.26,112.3,123034.0,97.0489,97.1438,96.8677,96.9022,123034.0
2021-12-17 15:30:00,112.3,112.37,112.1,112.23,179815.0,96.9022,96.9626,96.7296,96.8418,179815.0
2021-12-17 15:40:00,112.24,112.28,111.92,111.93,249860.0,96.8504,96.8849,96.5743,96.5829,249860.0
2021-12-17 15:50:00,111.94,111.98,111.59,111.77,610955.0,96.5915,96.6261,96.2895,96.4449,610955.0
2021-12-20 09:30:00,110.57,111.19,110.37,110.98,369512.0,95.4094,95.9444,95.2368,95.7632,369512.0
2021-12-20 09:40:00,110.98,110.98,109.78,109.83,373846.0,95.7632,95.7632,94.7277,94.7709,373846.0
2021-12-20 09:50:00,109.82,110.49,109.71,110.48,181023.0,94.7622,95.3404,94.6673,95.3317,181023.0
2021-12-20 10:00:00,110.47,110.82,110.4,110.48,185886.0,95.3231,95.6251,95.2627,95.3317,185886.0
2021-12-20 10:10:00,110.47,110.47,110.09,110.17,220613.0,95.3231,95.3231,94.9952,95.0642,220613.0
2021-12-20 10:20:00,110.17,110.32,110.1,110.19,144093.0,95.0642,95.1937,95.0038,95.0815,144093.0
2021-12-20 10:30:00,110.2,110.44,110.13,110.3,106954.0,95.0901,95.2972,95.0297,95.1764,106954.0
2021-12-20 10:40:00,110.29,110.33,109.79,109.79,121606.0,95.1678,95.2023,94.7363,94.7363,121606.0
2021-12-20 10:50:00,109.79,109.82,109.62,109.8,86241.0,94.7363,94.7622,94.5897,94.745,86241.0
2021-12-20 11:00:00,109.8,110.06,109.77,109.94,84940.0,94.745,94.9693,94.7191,94.8658,84940.0
2021-12-20 11:10:00,109.93,110.01,109.83,109.96,56312.0,94.8571,94.9262,94.7709,94.883,56312.0
2021-12-20 11:20:00,109.96,110.18,109.88,110.11,76473.0,94.883,95.0729,94.814,95.0125,76473.0
2021-12-20 11:30:00,110.12,110.14,109.94,110.03,77084.0,95.0211,95.0384,94.8658,94.9434,77084.0
2021-12-20 11:40:00,110.03,110.16,109.98,110.15,57528.0,94.9434,95.0556,94.9003,95.047,57528.0
2021-12-20 11:50:00,110.16,110.39,110.14,110.35,63364.0,95.0556,95.2541,95.0384,95.2196,63364.0
2021-12-20 12:00:00,110.35,110.35,110.21,110.34,39277.0,95.2196,95.2196,95.0988,95.2109,39277.0
2021-12-20 12:10:00,110.33,110.35,110.16,110.19,62950.0,95.2023,95.2196,95.0556,95.0815,62950.0
2021-12-20 12:20:00,110.17,110.2,110.06,110.19,51762.0,95.0642,95.0901,94.9693,95.0815,51762.0
2021-12-20 12:30:00,110.18,110.18,109.8,109.9,45168.0,95.0729,95.0729,94.745,94.8313,45168.0
2021-12-20 12:40:00,109.89,110.05,109.89,110.04,61317.0,94.8226,94.9607,94.8226,94.9521,61317.0
2021-12-20 12:50:00,110.04,110.21,110.03,110.1,84951.0,94.9521,95.0988,94.9434,95.0038,84951.0
2021-12-20 13:00:00,110.1,110.19,110.02,110.19,66142.0,95.0038,95.0815,94.9348,95.0815,66142.0
2021-12-20 13:10:00,110.19,110.33,110.13,110.21,46119.0,95.0815,95.2023,95.0297,95.0988,46119.0
2021-12-20 13:20:00,110.21,110.29,110.13,110.26,49443.0,95.0988,95.1678,95.0297,95.1419,49443.0
2021-12-20 13:30:00,110.26,110.48,110.22,110.48,52040.0,95.1419,95.3317,95.1074,95.3317,52040.0
2021-12-20 13:40:00,110.49,110.59,110.41,110.48,78235.0,95.3404,95.4267,95.2713,95.3317,78235.0
2021-12-20 13:50:00,110.47,110.53,110.36,110.43,65285.0,95.3231,95.3749,95.2282,95.2886,65285.0
2021-12-20 14:00:00,110.47,110.63,110.37,110.62,50965.0,95.3231,95.4612,95.2368,95.4525,50965.0
2021-12-20 14:10:00,110.61,110.61,110.46,110.5,56059.0,95.4439,95.4439,95.3145,95.349,56059.0
2021-12-20 14:20:00,110.5,110.52,110.37,110.46,47932.0,95.349,95.3662,95.2368,95.3145,47932.0
2021-12-20 14:30:00,110.45,110.47,110.34,110.4,55725.0,95.3058,95.3231,95.2109,95.2627,55725.0
2021-12-20 14:40:00,110.4,110.52,110.4,110.51,71071.0,95.2627,95.3662,95.2627,95.3576,71071.0
2021-12-20 14:50:00,110.51,110.69,110.51,110.59,66429.0,95.3576,95.5129,95.3576,95.4267,66429.0
2021-12-20 15:00:00,110.59,110.71,110.54,110.6,72935.0,95.4267,95.5302,95.3835,95.4353,72935.0
2021-12-20 15:10:00,110.6,110.61,110.42,110.58,124486.0,95.4353,95.4439,95.28,95.418,124486.0
2021-12-20 15:20:00,110.59,110.7,110.52,110.64,139647.0,95.4267,95.5216,95.3662,95.4698,139647.0
2021-12-20 15:30:00,110.62,110.77,110.45,110.74,118510.0,95.4525,95.582,95.3058,95.5561,118510.0
2021-12-20 15:40:00,110.75,110.87,110.63,110.82,197712.0,95.5647,95.6683,95.4612,95.6251,197712.0
2021-12-20 15:50:00,110.83,111.08,110.79,110.84,494185.0,95.6337,95.8495,95.5992,95.6424,494185.0
2021-12-21 09:30:00,111.61,112.43,111.5,112.37,181385.0,96.3068,97.0144,96.2119,96.9626,181385.0
2021-12-21 09:40:00,112.38,112.42,112.06,112.07,132801.0,96.9712,97.0057,96.6951,96.7037,132801.0
2021-12-21 09:50:00,112.05,112.27,112.0,112.07,109187.0,96.6865,96.8763,96.6433,96.7037,109187.0
2021-12-21 10:00:00,112.08,112.22,111.82,112.05,103159.0,96.7124,96.8332,96.488,96.6865,103159.0
2021-12-21 10:10:00,112.05,112.28,111.91,112.26,118233.0,96.6865,96.8849,96.5657,96.8677,118233.0
2021-12-21 10:20:00,112.25,112.5,112.17,112.28,72120.0,96.859,97.0748,96.79,96.8849,72120.0
2021-12-21 10:30:00,112.25,112.36,112.14,112.19,60778.0,96.859,96.954,96.7641,96.8073,60778.0
2021-12-21 10:40:00,112.2,112.35,112.18,112.19,59310.0,96.8159,96.9453,96.7986,96.8073,59310.0
2021-12-21 10:50:00,112.17,112.28,112.08,112.13,35987.0,96.79,96.8849,96.7124,96.7555,35987.0
2021-12-21 11:00:00,112.13,112.13,111.96,112.1,42379.0,96.7555,96.7555,96.6088,96.7296,42379.0
2021-12-21 11:10:00,112.11,112.17,112.01,112.06,65090.0,96.7382,96.79,96.652,96.6951,65090.0
2021-12-21 11:20:00,112.06,112.08,111.86,111.88,40463.0,96.6951,96.7124,96.5225,96.5398,40463.0
2021-12-21 11:30:00,111.91,111.98,111.82,111.96,42308.0,96.5657,96.6261,96.488,96.6088,42308.0
2021-12-21 11:40:00,111.96,112.31,111.95,112.27,54315.0,96.6088,96.9108,96.6002,96.8763,54315.0
2021-12-21 11:50:00,112.27,112.32,112.19,112.23,71358.0,96.8763,96.9194,96.8073,96.8418,71358.0
2021-12-21 12:00:00,112.24,112.45,112.17,112.45,58448.0,96.8504,97.0316,96.79,97.0316,58448.0
2021-12-21 12:10:00,112.44,112.64,112.37,112.44,52771.0,97.023,97.1956,96.9626,97.023,52771.0
2021-12-21 12:20:00,112.43,112.5,112.37,112.48,44334.0,97.0144,97.0748,96.9626,97.0575,44334.0
2021-12-21 12:30:00,112.49,112.55,112.42,112.53,40561.0,97.0661,97.1179,97.0057,97.1007,40561.0
2021-12-21 12:40:00,112.48,112.51,112.4,112.44,50731.0,97.0575,97.0834,96.9885,97.023,50731.0
2021-12-21 12:50:00,112.44,112.5,112.36,112.4,41165.0,97.023,97.0748,96.954,96.9885,41165.0
2021-12-21 13:00:00,112.39,112.4,112.19,112.23,39083.0,96.9798,96.9885,96.8073,96.8418,39083.0
2021-12-21 13:10:00,112.23,112.27,112.15,112.2,62666.0,96.8418,96.8763,96.7728,96.8159,62666.0
2021-12-21 13:20:00,112.21,112.29,112.16,112.23,35916.0,96.8245,96.8936,96.7814,96.8418,35916.0
2021-12-21 13:30:00,112.24,112.33,112.23,112.23,47926.0,96.8504,96.9281,96.8418,96.8418,47926.0
2021-12-21 13:40:00,112.23,112.29,112.21,112.26,32693.0,96.8418,96.8936,96.8245,96.8677,32693.0
2021-12-21 13:50:00,112.27,112.31,112.16,112.27,30956.0,96.8763,96.9108,96.7814,96.8763,30956.0
2021-12-21 14:00:00,112.27,112.32,112.21,112.31,68606.0,96.8763,96.9194,96.8245,96.9108,68606.0
2021-12-21 14:10:00,112.3,112.3,112.14,112.15,65294.0,96.9022,96.9022,96.7641,96.7728,65294.0
2021-12-21 14:20:00,112.16,112.16,112.06,112.1,80783.0,96.7814,96.7814,96.6951,96.7296,80783.0
2021-12-21 14:30:00,112.1,112.13,111.87,111.87,63272.0,96.7296,96.7555,96.5311,96.5311,63272.0
2021-12-21 14:40:00,111.88,112.05,111.83,112.03,83567.0,96.5398,96.6865,96.4966,96.6692,83567.0
2021-12-21 14:50:00,112.04,112.07,111.93,112.06,43522.0,96.6778,96.7037,96.5829,96.6951,43522.0
2021-12-21 15:00:00,112.04,112.04,111.91,111.93,94645.0,96.6778,96.6778,96.5657,96.5829,94645.0
2021-12-21 15:10:00,111.93,112.1,111.89,112.1,65376.0,96.5829,96.7296,96.5484,96.7296,65376.0
2021-12-21 15:20:00,112.09,112.18,111.99,112.01,60669.0,96.721,96.7986,96.6347,96.652,60669.0
2021-12-21 15:30:00,112.01,112.08,111.83,111.87,117885.0,96.652,96.7124,96.4966,96.5311,117885.0
2021-12-21 15:40:00,111.86,111.89,111.66,111.72,153556.0,96.5225,96.5484,96.3499,96.4017,153556.0
2021-12-21 15:50:00,111.7,112.17,111.7,112.14,343200.0,96.3845,96.79,96.3845,96.7641,343200.0
2021-12-22 09:30:00,112.45,112.64,112.32,112.51,163619.0,97.0316,97.1956,96.9194,97.0834,163619.0
2021-12-22 09:40:00,112.51,112.79,112.45,112.61,70536.0,97.0834,97.325,97.0316,97.1697,70536.0
2021-12-22 09:50:00,112.62,112.71,112.5,112.53,65849.0,97.1783,97.256,97.0748,97.1007,65849.0
2021-12-22 10:00:00,112.56,112.84,112.52,112.66,62556.0,97.1265,97.3681,97.092,97.2128,62556.0
2021-12-22 10:10:00,112.66,112.68,112.55,112.59,38340.0,97.2128,97.2301,97.1179,97.1524,38340.0
2021-12-22 10:20:00,112.56,112.66,112.48,112.51,29597.0,97.1265,97.2128,97.0575,97.0834,29597.0
2021-12-22 10:30:00,112.5,112.67,112.46,112.61,73578.0,97.0748,97.2215,97.0403,97.1697,73578.0
2021-12-22 10:40:00,112.62,112.88,112.61,112.88,52502.0,97.1783,97.4027,97.1697,97.4027,52502.0
2021-12-22 10:50:00,112.89,113.04,112.88,113.03,78841.0,97.4113,97.5407,97.4027,97.5321,78841.0
2021-12-22 11:00:00,113.05,113.06,112.84,112.91,52417.0,97.5494,97.558,97.3681,97.4285,52417.0
2021-12-22 11:10:00,112.91,112.97,112.88,112.95,41513.0,97.4285,97.4803,97.4027,97.4631,41513.0
2021-12-22 11:20:00,112.96,112.96,112.77,112.81,36200.0,97.4717,97.4717,97.3077,97.3423,36200.0
2021-12-22 11:30:00,112.82,112.92,112.77,112.77,34752.0,97.3509,97.4372,97.3077,97.3077,34752.0
2021-12-22 11:40:00,112.77,112.81,112.72,112.78,19921.0,97.3077,97.3423,97.2646,97.3164,19921.0
2021-12-22 11:50:00,112.79,112.87,112.77,112.85,43523.0,97.325,97.394,97.3077,97.3768,43523.0
2021-12-22 12:00:00,112.85,112.99,112.83,112.99,25327.0,97.3768,97.4976,97.3595,97.4976,25327.0
2021-12-22 12:10:00,113.0,113.05,112.88,112.88,38485.0,97.5062,97.5494,97.4027,97.4027,38485.0
2021-12-22 12:20:00,112.87,112.95,112.85,112.89,38378.0,97.394,97.4631,97.3768,97.4113,38378.0
2021-12-22 12:30:00,112.89,112.97,112.85,112.91,53717.0,97.4113,97.4803,97.3768,97.4285,53717.0
2021-12-22 12:40:00,112.91,112.99,112.88,112.98,34253.0,97.4285,97.4976,97.4027,97.489,34253.0
2021-12-22 12:50:00,112.98,113.17,112.98,113.15,30954.0,97.489,97.6529,97.489,97.6356,30954.0
2021-12-22 13:00:00,113.16,113.18,113.1,113.12,30694.0,97.6443,97.6615,97.5925,97.6098,30694.0
2021-12-22 13:10:00,113.11,113.19,113.08,113.17,31445.0,97.6011,97.6702,97.5752,97.6529,31445.0
2021-12-22 13:20:00,113.16,113.18,113.1,113.17,60152.0,97.6443,97.6615,97.5925,97.6529,60152.0
2021-12-22 13:30:00,113.16,113.25,113.15,113.23,34532.0,97.6443,97.7219,97.6356,97.7047,34532.0
2021-12-22 13:40:00,113.22,113.22,113.12,113.15,45249.0,97.696,97.696,97.6098,97.6356,45249.0
2021-12-22 13:50:00,113.15,113.17,113.06,113.06,40711.0,97.6356,97.6529,97.558,97.558,40711.0
2021-12-22 14:00:00,113.07,113.12,112.92,112.94,57479.0,97.5666,97.6098,97.4372,97.4544,57479.0
2021-12-22 14:10:00,112.94,112.97,112.89,112.94,26252.0,97.4544,97.4803,97.4113,97.4544,26252.0
2021-12-22 14:20:00,112.95,112.98,112.78,112.8,49780.0,97.4631,97.489,97.3164,97.3336,49780.0
2021-12-22 14:30:00,112.8,112.89,112.77,112.83,45441.0,97.3336,97.4113,97.3077,97.3595,45441.0
2021-12-22 14:40:00,112.84,112.84,112.72,112.78,43161.0,97.3681,97.3681,97.2646,97.3164,43161.0
2021-12-22 14:50:00,112.81,112.91,112.79,112.91,32200.0,97.3423,97.4285,97.325,97.4285,32200.0
2021-12-22 15:00:00,112.91,113.0,112.88,112.92,56819.0,97.4285,97.5062,97.4027,97.4372,56819.0
2021-12-22 15:10:00,112.91,112.97,112.84,112.86,40722.0,97.4285,97.4803,97.3681,97.3854,40722.0
2021-12-22 15:20:00,112.86,113.07,112.84,113.0,58995.0,97.3854,97.5666,97.3681,97.5062,58995.0
2021-12-22 15:30:00,113.0,113.23,112.97,113.19,101328.0,97.5062,97.7047,97.4803,97.6702,101328.0
2021-12-22 15:40:00,113.18,113.28,113.16,113.22,110209.0,97.6615,97.7478,97.6443,97.696,110209.0
2021-12-22 15:50:00,113.22,113.38,113.22,113.26,383165.0,97.696,97.8341,97.696,97.7306,383165.0
2021-12-23 09:30:00,113.55,113.7,113.37,113.68,299602.0,97.9808,98.1102,97.8255,98.093,299602.0
2021-12-23 09:40:00,113.66,113.66,113.33,113.43,129806.0,98.0757,98.0757,97.791,97.8773,129806.0
2021-12-23 09:50:00,113.44,113.57,113.44,113.56,98798.0,97.8859,97.9981,97.8859,97.9894,98798.0
2021-12-23 10:00:00,113.54,113.58,113.4,113.43,99686.0,97.9722,98.0067,97.8514,97.8773,99686.0
2021-12-23 10:10:00,113.43,113.47,113.36,113.37,123608.0,97.8773,97.9118,97.8168,97.8255,123608.0
2021-12-23 10:20:00,113.38,113.49,113.32,113.41,214205.0,97.8341,97.929,97.7823,97.86,214205.0
2021-12-23 10:30:00,113.4,113.44,113.25,113.33,293505.0,97.8514,97.8859,97.7219,97.791,293505.0
2021-12-23 10:40:00,113.33,113.38,113.23,113.35,148288.0,97.791,97.8341,97.7047,97.8082,148288.0
2021-12-23 10:50:00,113.36,113.45,113.3,113.44,135870.0,97.8168,97.8945,97.7651,97.8859,135870.0
2021-12-23 11:00:00,113.44,113.45,113.31,113.37,90458.0,97.8859,97.8945,97.7737,97.8255,90458.0
2021-12-23 11:10:00,113.37,113.42,113.32,113.33,133244.0,97.8255,97.8686,97.7823,97.791,133244.0
2021-12-23 11:20:00,113.32,113.37,113.24,113.26,90305.0,97.7823,97.8255,97.7133,97.7306,90305.0
2021-12-23 11:30:00,113.28,113.32,113.17,113.2,91254.0,97.7478,97.7823,97.6529,97.6788,91254.0
2021-12-23 11:40:00,113.21,113.21,113.02,113.03,91279.0,97.6874,97.6874,97.5235,97.5321,91279.0
2021-12-23 11:50:00,113.03,113.05,112.94,113.02,105636.0,97.5321,97.5494,97.4544,97.5235,105636.0
2021-12-23 12:00:00,113.02,113.02,112.9,112.94,99947.0,97.5235,97.5235,97.4199,97.4544,99947.0
2021-12-23 12:10:00,112.94,112.98,112.87,112.93,84959.0,97.4544,97.489,97.394,97.4458,84959.0
2021-12-23 12:20:00,112.92,112.94,112.77,112.83,105066.0,97.4372,97.4544,97.3077,97.3595,105066.0
2021-12-23 12:30:00,112.83,112.92,112.81,112.83,72210.0,97.3595,97.4372,97.3423,97.3595,72210.0
2021-12-23 12:40:00,112.83,112.83,112.71,112.79,95024.0,97.3595,97.3595,97.256,97.325,95024.0
2021-12-23 12:50:00,112.78,112.84,112.75,112.81,100954.0,97.3164,97.3681,97.2905,97.3423,100954.0
2021-12-23 13:00:00,112.8,112.8,112.7,112.71,109680.0,97.3336,97.3336,97.2473,97.256,109680.0
2021-12-23 13:10:00,112.71,112.72,112.58,112.66,82357.0,97.256,97.2646,97.1438,97.2128,82357.0
2021-12-23 13:20:00,112.66,112.66,112.56,112.62,102499.0,97.2128,97.2128,97.1265,97.1783,102499.0
2021-12-23 13:30:00,112.63,112.78,112.55,112.76,141098.0,97.1869,97.3164,97.1179,97.2991,141098.0
2021-12-23 13:40:00,112.76,112.91,112.74,112.9,120815.0,97.2991,97.4285,97.2819,97.4199,120815.0
2021-12-23 13:50:00,112.9,112.94,112.79,112.85,151332.0,97.4199,97.4544,97.325,97.3768,151332.0
2021-12-23 14:00:00,112.85,112.95,112.85,112.88,97125.0,97.3768,97.4631,97.3768,97.4027,97125.0
2021-12-23 14:10:00,112.88,112.93,112.84,112.88,111386.0,97.4027,97.4458,97.3681,97.4027,111386.0
2021-12-23 14:20:00,112.87,112.96,112.86,112.9,98609.0,97.394,97.4717,97.3854,97.4199,98609.0
2021-12-23 14:30:00,112.91,113.02,112.9,112.98,103273.0,97.4285,97.5235,97.4199,97.489,103273.0
2021-12-23 14:40:00,112.99,113.08,112.97,113.06,100331.0,97.4976,97.5752,97.4803,97.558,100331.0
2021-12-23 14:50:00,113.07,113.17,113.03,113.13,120138.0,97.5666,97.6529,97.5321,97.6184,120138.0
2021-12-23 15:00:00,113.13,113.19,113.05,113.17,132208.0,97.6184,97.6702,97.5494,97.6529,132208.0
2021-12-23 15:10:00,113.16,113.26,113.12,113.2,143896.0,97.6443,97.7306,97.6098,97.6788,143896.0
2021-12-23 15:20:00,113.2,113.22,113.1,113.17,128305.0,97.6788,97.696,97.5925,97.6529,128305.0
2021-12-23 15:30:00,113.17,113.26,113.09,113.2,121602.0,97.6529,97.7306,97.5839,97.6788,121602.0
2021-12-23 15:40:00,113.21,113.35,113.13,113.28,140705.0,97.6874,97.8082,97.6184,97.7478,140705.0
2021-12-23 15:50:00,113.28,113.41,113.08,113.12,499953.0,97.7478,97.86,97.5752,97.6098,499953.0
2021-12-27 09:30:00,112.05,112.4,112.02,112.11,327976.0,97.5796,97.8844,97.5535,97.6319,327976.0
2021-12-27 09:40:00,112.12,112.25,112.03,112.25,232180.0,97.6406,97.7538,97.5622,97.7538,232180.0
2021-12-27 09:50:00,112.24,112.31,112.15,112.28,207939.0,97.7451,97.8061,97.6667,97.7799,207939.0
2021-12-27 10:00:00,112.3,112.44,112.25,112.44,255753.0,97.7973,97.9193,97.7538,97.9193,255753.0
2021-12-27 10:10:00,112.44,112.6,112.41,112.6,126916.0,97.9193,98.0586,97.8931,98.0586,126916.0
2021-12-27 10:20:00,112.59,112.69,112.56,112.65,130646.0,98.0499,98.137,98.0238,98.1021,130646.0
2021-12-27 10:30:00,112.66,112.72,112.56,112.69,150575.0,98.1109,98.1631,98.0238,98.137,150575.0
2021-12-27 10:40:00,112.69,112.69,112.48,112.53,176831.0,98.137,98.137,97.9541,97.9976,176831.0
2021-12-27 10:50:00,112.53,112.69,112.53,112.68,112189.0,97.9976,98.137,97.9976,98.1283,112189.0
2021-12-27 11:00:00,112.69,112.72,112.61,112.66,111139.0,98.137,98.1631,98.0673,98.1109,111139.0
2021-12-27 11:10:00,112.66,112.7,112.52,112.55,102767.0,98.1109,98.1457,97.9889,98.0151,102767.0
2021-12-27 11:20:00,112.56,112.67,112.54,112.66,99663.0,98.0238,98.1196,98.0063,98.1109,99663.0
2021-12-27 11:30:00,112.66,112.75,112.64,112.72,203542.0,98.1109,98.1892,98.0934,98.1631,203542.0
2021-12-27 11:40:00,112.72,112.76,112.68,112.74,141225.0,98.1631,98.1979,98.1283,98.1805,141225.0
2021-12-27 11:50:00,112.74,112.76,112.68,112.76,191542.0,98.1805,98.1979,98.1283,98.1979,191542.0
2021-12-27 12:00:00,112.76,112.8,112.71,112.79,105227.0,98.1979,98.2328,98.1544,98.2241,105227.0
2021-12-27 12:10:00,112.79,112.84,112.74,112.83,166763.0,98.2241,98.2676,98.1805,98.2589,166763.0
2021-12-27 12:20:00,112.84,112.88,112.8,112.82,140757.0,98.2676,98.3024,98.2328,98.2502,140757.0
2021-12-27 12:30:00,112.83,112.84,112.65,112.7,118410.0,98.2589,98.2676,98.1021,98.1457,118410.0
2021-12-27 12:40:00,112.69,112.86,112.68,112.85,148381.0,98.137,98.285,98.1283,98.2763,148381.0
2021-12-27 12:50:00,112.84,112.85,112.77,112.79,95118.0,98.2676,98.2763,98.2066,98.2241,95118.0
2021-12-27 13:00:00,112.79,112.85,112.71,112.84,272382.0,98.2241,98.2763,98.1544,98.2676,272382.0
2021-12-27 13:10:00,112.84,112.89,112.83,112.85,101983.0,98.2676,98.3111,98.2589,98.2763,101983.0
2021-12-27 13:20:00,112.86,112.94,112.81,112.92,176211.0,98.285,98.3547,98.2415,98.3373,176211.0
2021-12-27 13:30:00,112.92,112.94,112.85,112.88,163814.0,98.3373,98.3547,98.2763,98.3024,163814.0
2021-12-27 13:40:00,112.89,112.96,112.86,112.95,196701.0,98.3111,98.3721,98.285,98.3634,196701.0
2021-12-27 13:50:00,112.96,113.0,112.92,112.93,158614.0,98.3721,98.4069,98.3373,98.346,158614.0
2021-12-27 14:00:00,112.94,113.01,112.9,112.98,167571.0,98.3547,98.4157,98.3199,98.3895,167571.0
2021-12-27 14:10:00,112.99,113.01,112.83,112.91,138846.0,98.3982,98.4157,98.2589,98.3286,138846.0
2021-12-27 14:20:00,112.9,113.01,112.9,113.0,190613.0,98.3199,98.4157,98.3199,98.4069,190613.0
2021-12-27 14:30:00,113.0,113.1,112.97,113.09,108288.0,98.4069,98.494,98.3808,98.4853,108288.0
2021-12-27 14:40:00,113.09,113.13,113.01,113.01,95249.0,98.4853,98.5202,98.4157,98.4157,95249.0
2021-12-27 14:50:00,113.01,113.04,112.94,113.01,110643.0,98.4157,98.4418,98.3547,98.4157,110643.0
2021-12-27 15:00:00,113.0,113.03,112.94,113.02,114904.0,98.4069,98.4331,98.3547,98.4244,114904.0
2021-12-27 15:10:00,113.02,113.14,112.97,113.13,93850.0,98.4244,98.5289,98.3808,98.5202,93850.0
2021-12-27 15:20:00,113.13,113.33,113.11,113.33,163684.0,98.5202,98.6943,98.5027,98.6943,163684.0
2021-12-27 15:30:00,113.33,113.53,113.32,113.51,156439.0,98.6943,98.8685,98.6856,98.8511,156439.0
2021-12-27 15:40:00,113.52,113.72,113.49,113.71,259133.0,98.8598,99.034,98.8337,99.0253,259133.0
2021-12-27 15:50:00,113.71,114.02,113.71,113.99,730345.0,99.0253,99.2952,99.0253,99.2691,730345.0
2021-12-28 09:30:00,113.76,114.09,113.67,114.04,223229.0,99.0688,99.3562,98.9904,99.3126,223229.0
2021-12-28 09:40:00,114.04,114.1,113.89,113.96,70526.0,99.3126,99.3649,99.182,99.243,70526.0
2021-12-28 09:50:00,113.95,114.29,113.92,114.27,164103.0,99.2343,99.5304,99.2081,99.5129,164103.0
2021-12-28 10:00:00,114.27,114.51,114.11,114.12,92031.0,99.5129,99.7219,99.3736,99.3823,92031.0
2021-12-28 10:10:00,114.12,114.27,114.03,114.11,69594.0,99.3823,99.5129,99.3039,99.3736,69594.0
2021-12-28 10:20:00,114.12,114.29,114.12,114.16,45449.0,99.3823,99.5304,99.3823,99.4171,45449.0
2021-12-28 10:30:00,114.16,114.21,114.01,114.03,50433.0,99.4171,99.4607,99.2865,99.3039,50433.0
2021-12-28 10:40:00,114.04,114.26,114.04,114.23,53132.0,99.3126,99.5042,99.3126,99.4781,53132.0
2021-12-28 10:50:00,114.23,114.27,114.06,114.13,52675.0,99.4781,99.5129,99.3301,99.391,52675.0
2021-12-28 11:00:00,114.11,114.15,114.05,114.11,36557.0,99.3736,99.4084,99.3213,99.3736,36557.0
2021-12-28 11:10:00,114.1,114.18,114.08,114.12,45639.0,99.3649,99.4346,99.3475,99.3823,45639.0
2021-12-28 11:20:00,114.12,114.23,114.11,114.21,34513.0,99.3823,99.4781,99.3736,99.4607,34513.0
2021-12-28 11:30:00,114.23,114.27,114.11,114.21,52722.0,99.4781,99.5129,99.3736,99.4607,52722.0
2021-12-28 11:40:00,114.22,114.35,114.18,114.34,46589.0,99.4694,99.5826,99.4346,99.5739,46589.0
2021-12-28 11:50:00,114.34,114.49,114.33,114.47,50995.0,99.5739,99.7045,99.5652,99.6871,50995.0
2021-12-28 12:00:00,114.48,114.52,114.43,114.47,57989.0,99.6958,99.7306,99.6523,99.6871,57989.0
2021-12-28 12:10:00,114.46,114.48,114.39,114.4,35243.0,99.6784,99.6958,99.6174,99.6261,35243.0
2021-12-28 12:20:00,114.41,114.46,114.27,114.27,53371.0,99.6349,99.6784,99.5129,99.5129,53371.0
2021-12-28 12:30:00,114.28,114.32,114.13,114.26,39800.0,99.5216,99.5565,99.391,99.5042,39800.0
2021-12-28 12:40:00,114.26,114.28,114.22,114.24,34770.0,99.5042,99.5216,99.4694,99.4868,34770.0
2021-12-28 12:50:00,114.23,114.25,114.16,114.18,30764.0,99.4781,99.4955,99.4171,99.4346,30764.0
2021-12-28 13:00:00,114.19,114.33,114.17,114.32,33422.0,99.4433,99.5652,99.4258,99.5565,33422.0
2021-12-28 13:10:00,114.32,114.34,114.28,114.31,22742.0,99.5565,99.5739,99.5216,99.5478,22742.0
2021-12-28 13:20:00,114.31,114.34,114.25,114.29,70581.0,99.5478,99.5739,99.4955,99.5304,70581.0
2021-12-28 13:30:00,114.29,114.3,114.19,114.2,31188.0,99.5304,99.5391,99.4433,99.452,31188.0
2021-12-28 13:40:00,114.19,114.27,114.17,114.27,39958.0,99.4433,99.5129,99.4258,99.5129,39958.0
2021-12-28 13:50:00,114.28,114.39,114.27,114.39,69106.0,99.5216,99.6174,99.5129,99.6174,69106.0
2021-12-28 14:00:00,114.39,114.39,114.23,114.24,60606.0,99.6174,99.6174,99.4781,99.4868,60606.0
2021-12-28 14:10:00,114.23,114.28,114.18,114.27,37844.0,99.4781,99.5216,99.4346,99.5129,37844.0
2021-12-28 14:20:00,114.29,114.32,114.22,114.24,28244.0,99.5304,99.5565,99.4694,99.4868,28244.0
2021-12-28 14:30:00,114.23,114.28,114.21,114.26,38149.0,99.4781,99.5216,99.4607,99.5042,38149.0
2021-12-28 14:40:00,114.27,114.34,114.24,114.33,33718.0,99.5129,99.5739,99.4868,99.5652,33718.0
2021-12-28 14:50:00,114.32,114.36,114.26,114.35,39555.0,99.5565,99.5913,99.5042,99.5826,39555.0
2021-12-28 15:00:00,114.36,114.47,114.32,114.42,57732.0,99.5913,99.6871,99.5565,99.6436,57732.0
2021-12-28 15:10:00,114.42,114.5,114.35,114.4,79171.0,99.6436,99.7132,99.5826,99.6261,79171.0
2021-12-28 15:20:00,114.39,114.49,114.36,114.49,102688.0,99.6174,99.7045,99.5913,99.7045,102688.0
2021-12-28 15:30:00,114.48,114.54,114.27,114.3,131336.0,99.6958,99.7481,99.5129,99.5391,131336.0
2021-12-28 15:40:00,114.3,114.5,114.29,114.5,239847.0,99.5391,99.7132,99.5304,99.7132,239847.0
2021-12-28 15:50:00,114.49,114.5,114.21,114.41,294077.0,99.7045,99.7132,99.4607,99.6349,294077.0
2021-12-29 09:30:00,114.65,114.65,114.05,114.4,206801.0,99.8439,99.8439,99.3213,99.6261,206801.0
2021-12-29 09:40:00,114.42,114.47,114.08,114.1,77472.0,99.6436,99.6871,99.3475,99.3649,77472.0
2021-12-29 09:50:00,114.09,114.37,114.08,114.29,63515.0,99.3562,99.6,99.3475,99.5304,63515.0
2021-12-29 10:00:00,114.3,114.35,114.17,114.32,57794.0,99.5391,99.5826,99.4258,99.5565,57794.0
2021-12-29 10:10:00,114.32,114.4,114.13,114.38,98573.0,99.5565,99.6261,99.391,99.6087,98573.0
2021-12-29 10:20:00,114.38,114.42,114.18,114.21,71516.0,99.6087,99.6436,99.4346,99.4607,71516.0
2021-12-29 10:30:00,114.21,114.37,114.2,114.36,73479.0,99.4607,99.6,99.452,99.5913,73479.0
2021-12-29 10:40:00,114.37,114.48,114.34,114.41,54370.0,99.6,99.6958,99.5739,99.6349,54370.0
2021-12-29 10:50:00,114.42,114.53,114.36,114.47,56198.0,99.6436,99.7394,99.5913,99.6871,56198.0
2021-12-29 11:00:00,114.47,114.52,114.42,114.45,52970.0,99.6871,99.7306,99.6436,99.6697,52970.0
2021-12-29 11:10:00,114.46,114.55,114.43,114.53,58742.0,99.6784,99.7568,99.6523,99.7394,58742.0
2021-12-29 11:20:00,114.53,114.61,114.51,114.54,44295.0,99.7394,99.809,99.7219,99.7481,44295.0
2021-12-29 11:30:00,114.55,114.69,114.52,114.63,37532.0,99.7568,99.8787,99.7306,99.8264,37532.0
2021-12-29 11:40:00,114.64,114.79,114.6,114.79,36255.0,99.8352,99.9658,99.8003,99.9658,36255.0
2021-12-29 11:50:00,114.79,114.82,114.73,114.75,46858.0,99.9658,99.9919,99.9135,99.9309,46858.0
2021-12-29 12:00:00,114.74,114.76,114.65,114.67,44658.0,99.9222,99.9397,99.8439,99.8613,44658.0
2021-12-29 12:10:00,114.67,114.75,114.66,114.75,51864.0,99.8613,99.9309,99.8526,99.9309,51864.0
2021-12-29 12:20:00,114.76,114.79,114.72,114.77,42440.0,99.9397,99.9658,99.9048,99.9484,42440.0
2021-12-29 12:30:00,114.78,114.85,114.77,114.83,41506.0,99.9571,100.018,99.9484,100.0006,41506.0
2021-12-29 12:40:00,114.83,114.84,114.76,114.8,38009.0,100.0006,100.0093,99.9397,99.9745,38009.0
2021-12-29 12:50:00,114.8,114.81,114.76,114.79,31513.0,99.9745,99.9832,99.9397,99.9658,31513.0
2021-12-29 13:00:00,114.8,114.89,114.79,114.86,40848.0,99.9745,100.0529,99.9658,100.0267,40848.0
2021-12-29 13:10:00,114.87,114.96,114.85,114.95,49795.0,100.0354,100.1138,100.018,100.1051,49795.0
2021-12-29 13:20:00,114.94,114.98,114.87,114.92,32982.0,100.0964,100.1312,100.0354,100.079,32982.0
2021-12-29 13:30:00,114.92,114.96,114.89,114.94,23946.0,100.079,100.1138,100.0529,100.0964,23946.0
2021-12-29 13:40:00,114.95,115.01,114.92,114.98,36490.0,100.1051,100.1574,100.079,100.1312,36490.0
2021-12-29 13:50:00,114.99,115.1,114.98,115.09,41687.0,100.14,100.2357,100.1312,100.227,41687.0
2021-12-29 14:00:00,115.08,115.12,115.06,115.06,86193.0,100.2183,100.2532,100.2009,100.2009,86193.0
2021-12-29 14:10:00,115.07,115.11,115.03,115.1,36005.0,100.2096,100.2445,100.1748,100.2357,36005.0
2021-12-29 14:20:00,115.1,115.11,115.01,115.02,76572.0,100.2357,100.2445,100.1574,100.1661,76572.0
2021-12-29 14:30:00,115.02,115.08,115.0,115.05,53157.0,100.1661,100.2183,100.1487,100.1922,53157.0
2021-12-29 14:40:00,115.06,115.09,115.02,115.04,78821.0,100.2009,100.227,100.1661,100.1835,78821.0
2021-12-29 14:50:00,115.04,115.05,114.97,115.0,76642.0,100.1835,100.1922,100.1225,100.1487,76642.0
2021-12-29 15:00:00,114.98,115.01,114.91,114.97,69662.0,100.1312,100.1574,100.0703,100.1225,69662.0
2021-12-29 15:10:00,114.97,115.04,114.92,115.03,67118.0,100.1225,100.1835,100.079,100.1748,67118.0
2021-12-29 15:20:00,115.03,115.22,115.03,115.18,123385.0,100.1748,100.3402,100.1748,100.3054,123385.0
2021-12-29 15:30:00,115.18,115.29,115.15,115.16,130559.0,100.3054,100.4012,100.2793,100.288,130559.0
2021-12-29 15:40:00,115.17,115.4,115.16,115.39,163872.0,100.2967,100.497,100.288,100.4883,163872.0
2021-12-29 15:50:00,115.39,115.44,115.13,115.17,477457.0,100.4883,100.5318,100.2619,100.2967,477457.0
2021-12-30 09:30:00,115.27,115.65,115.24,115.55,190577.0,100.3838,100.7147,100.3577,100.6276,190577.0
2021-12-30 09:40:00,115.54,115.65,115.41,115.52,74347.0,100.6189,100.7147,100.5057,100.6015,74347.0
2021-12-30 09:50:00,115.52,115.56,115.4,115.41,93165.0,100.6015,100.6363,100.497,100.5057,93165.0
2021-12-30 10:00:00,115.39,115.47,115.33,115.4,69880.0,100.4883,100.558,100.436,100.497,69880.0
2021-12-30 10:10:00,115.4,115.6,115.35,115.56,63917.0,100.497,100.6712,100.4535,100.6363,63917.0
2021-12-30 10:20:00,115.57,115.64,115.49,115.57,65960.0,100.645,100.706,100.5754,100.645,65960.0
2021-12-30 10:30:00,115.57,115.65,115.5,115.59,37182.0,100.645,100.7147,100.5841,100.6625,37182.0
2021-12-30 10:40:00,115.6,115.61,115.52,115.54,29006.0,100.6712,100.6799,100.6015,100.6189,29006.0
2021-12-30 10:50:00,115.54,115.65,115.53,115.59,44059.0,100.6189,100.7147,100.6102,100.6625,44059.0
2021-12-30 11:00:00,115.59,115.81,115.58,115.81,214463.0,100.6625,100.8541,100.6538,100.8541,214463.0
2021-12-30 11:10:00,115.81,115.9,115.77,115.87,65370.0,100.8541,100.9324,100.8192,100.9063,65370.0
2021-12-30 11:20:00,115.86,115.87,115.77,115.81,63815.0,100.8976,100.9063,100.8192,100.8541,63815.0
2021-12-30 11:30:00,115.8,115.82,115.72,115.72,40549.0,100.8453,100.8628,100.7757,100.7757,40549.0
2021-12-30 11:40:00,115.73,115.73,115.56,115.58,46410.0,100.7844,100.7844,100.6363,100.6538,46410.0
2021-12-30 11:50:00,115.58,115.58,115.5,115.54,76382.0,100.6538,100.6538,100.5841,100.6189,76382.0
2021-12-30 12:00:00,115.54,115.59,115.47,115.48,38603.0,100.6189,100.6625,100.558,100.5667,38603.0
2021-12-30 12:10:00,115.48,115.49,115.39,115.41,37717.0,100.5667,100.5754,100.4883,100.5057,37717.0
2021-12-30 12:20:00,115.41,115.52,115.39,115.51,37134.0,100.5057,100.6015,100.4883,100.5928,37134.0
2021-12-30 12:30:00,115.52,115.58,115.48,115.57,41370.0,100.6015,100.6538,100.5667,100.645,41370.0
2021-12-30 12:40:00,115.55,115.64,115.52,115.58,55902.0,100.6276,100.706,100.6015,100.6538,55902.0
2021-12-30 12:50:00,115.57,115.63,115.55,115.63,57004.0,100.645,100.6973,100.6276,100.6973,57004.0
2021-12-30 13:00:00,115.64,115.69,115.6,115.64,59327.0,100.706,100.7496,100.6712,100.706,59327.0
2021-12-30 13:10:00,115.64,115.71,115.61,115.69,42630.0,100.706,100.767,100.6799,100.7496,42630.0
2021-12-30 13:20:00,115.69,115.75,115.68,115.75,40271.0,100.7496,100.8018,100.7408,100.8018,40271.0
2021-12-30 13:30:00,115.75,115.79,115.74,115.76,40288.0,100.8018,100.8366,100.7931,100.8105,40288.0
2021-12-30 13:40:00,115.77,115.94,115.75,115.93,47172.0,100.8192,100.9673,100.8018,100.9586,47172.0
2021-12-30 13:50:00,115.93,116.0,115.92,115.96,76903.0,100.9586,101.0195,100.9498,100.9847,76903.0
2021-12-30 14:00:00,115.96,116.09,115.94,116.05,138450.0,100.9847,101.0979,100.9673,101.0631,138450.0
2021-12-30 14:10:00,116.06,116.11,116.0,116.07,70374.0,101.0718,101.1153,101.0195,101.0805,70374.0
2021-12-30 14:20:00,116.06,116.09,115.97,116.07,55710.0,101.0718,101.0979,100.9934,101.0805,55710.0
2021-12-30 14:30:00,116.06,116.1,116.03,116.09,52362.0,101.0718,101.1066,101.0456,101.0979,52362.0
2021-12-30 14:40:00,116.09,116.17,116.05,116.1,65255.0,101.0979,101.1676,101.0631,101.1066,65255.0
2021-12-30 14:50:00,116.11,116.15,116.09,116.11,45938.0,101.1153,101.1501,101.0979,101.1153,45938.0
2021-12-30 15:00:00,116.11,116.12,115.99,115.99,38327.0,101.1153,101.124,101.0108,101.0108,38327.0
2021-12-30 15:10:00,115.98,116.12,115.98,116.1,81133.0,101.0021,101.124,101.0021,101.1066,81133.0
2021-12-30 15:20:00,116.11,116.12,115.93,116.01,107867.0,101.1153,101.124,100.9586,101.0282,107867.0
2021-12-30 15:30:00,116.01,116.05,115.87,115.97,118433.0,101.0282,101.0631,100.9063,100.9934,118433.0
2021-12-30 15:40:00,115.97,115.98,115.65,115.71,172467.0,100.9934,101.0021,100.7147,100.767,172467.0
2021-12-30 15:50:00,115.7,115.78,115.53,115.69,368401.0,100.7583,100.8279,100.6102,100.7496,368401.0
2021-12-31 09:30:00,115.7,116.01,115.65,115.96,256707.0,100.7583,101.0282,100.7147,100.9847,256707.0
2021-12-31 09:40:00,115.95,116.1,115.82,116.0,109639.0,100.976,101.1066,100.8628,101.0195,109639.0
2021-12-31 09:50:00,115.98,116.04,115.84,115.89,76800.0,101.0021,101.0544,100.8802,100.9237,76800.0
2021-12-31 10:00:00,115.91,116.23,115.89,116.17,117681.0,100.9411,101.2198,100.9237,101.1676,117681.0
2021-12-31 10:10:00,116.15,116.22,116.11,116.13,73519.0,101.1501,101.2111,101.1153,101.1327,73519.0
2021-12-31 10:20:00,116.1,116.19,116.09,116.16,78534.0,101.1066,101.185,101.0979,101.1589,78534.0
2021-12-31 10:30:00,116.16,116.18,116.0,116.06,107533.0,101.1589,101.1763,101.0195,101.0718,107533.0
2021-12-31 10:40:00,116.06,116.09,116.0,116.09,115434.0,101.0718,101.0979,101.0195,101.0979,115434.0
2021-12-31 10:50:00,116.09,116.26,116.07,116.26,105824.0,101.0979,101.2459,101.0805,101.2459,105824.0
2021-12-31 11:00:00,116.27,116.3,116.19,116.22,75510.0,101.2546,101.2808,101.185,101.2111,75510.0
2021-12-31 11:10:00,116.22,116.36,116.21,116.28,43023.0,101.2111,101.333,101.2024,101.2634,43023.0
2021-12-31 11:20:00,116.28,116.29,116.13,116.15,55388.0,101.2634,101.2721,101.1327,101.1501,55388.0
2021-12-31 11:30:00,116.15,116.24,116.13,116.18,43718.0,101.1501,101.2285,101.1327,101.1763,43718.0
2021-12-31 11:40:00,116.18,116.27,116.18,116.2,35071.0,101.1763,101.2546,101.1763,101.1937,35071.0
2021-12-31 11:50:00,116.2,116.3,116.18,116.22,42992.0,101.1937,101.2808,101.1763,101.2111,42992.0
2021-12-31 12:00:00,116.22,116.24,116.17,116.2,30627.0,101.2111,101.2285,101.1676,101.1937,30627.0
2021-12-31 12:10:00,116.2,116.25,116.1,116.1,47699.0,101.1937,101.2372,101.1066,101.1066,47699.0
2021-12-31 12:20:00,116.09,116.16,116.07,116.14,35938.0,101.0979,101.1589,101.0805,101.1414,35938.0
2021-12-31 12:30:00,116.13,116.25,116.13,116.24,48753.0,101.1327,101.2372,101.1327,101.2285,48753.0
2021-12-31 12:40:00,116.25,116.33,116.24,116.33,47834.0,101.2372,101.3069,101.2285,101.3069,47834.0
2021-12-31 12:50:00,116.34,116.45,116.34,116.44,34601.0,101.3156,101.4114,101.3156,101.4027,34601.0
2021-12-31 13:00:00,116.43,116.47,116.34,116.46,28089.0,101.394,101.4288,101.3156,101.4201,28089.0
2021-12-31 13:10:00,116.46,116.53,116.44,116.45,36777.0,101.4201,101.4811,101.4027,101.4114,36777.0
2021-12-31 13:20:00,116.44,116.57,116.43,116.56,23564.0,101.4027,101.5159,101.394,101.5072,23564.0
2021-12-31 13:30:00,116.59,116.6,116.5,116.51,35471.0,101.5333,101.542,101.4549,101.4637,35471.0
2021-12-31 13:40:00,116.51,116.51,116.4,116.48,39959.0,101.4637,101.4637,101.3679,101.4375,39959.0
2021-12-31 13:50:00,116.47,116.64,116.47,116.59,58361.0,101.4288,101.5769,101.4288,101.5333,58361.0
2021-12-31 14:00:00,116.6,116.67,116.55,116.62,74121.0,101.542,101.603,101.4985,101.5594,74121.0
2021-12-31 14:10:00,116.62,116.71,116.56,116.56,172131.0,101.5594,101.6378,101.5072,101.5072,172131.0
2021-12-31 14:20:00,116.55,116.61,116.52,116.59,41731.0,101.4985,101.5507,101.4724,101.5333,41731.0
2021-12-31 14:30:00,116.59,116.68,116.57,116.67,41139.0,101.5333,101.6117,101.5159,101.603,41139.0
2021-12-31 14:40:00,116.67,116.71,116.59,116.61,45344.0,101.603,101.6378,101.5333,101.5507,45344.0
2021-12-31 14:50:00,116.61,116.61,116.54,116.6,50135.0,101.5507,101.5507,101.4898,101.542,50135.0
2021-12-31 15:00:00,116.6,116.63,116.53,116.55,80307.0,101.542,101.5682,101.4811,101.4985,80307.0
2021-12-31 15:10:00,116.56,116.64,116.5,116.58,59597.0,101.5072,101.5769,101.4549,101.5246,59597.0
2021-12-31 15:20:00,116.57,116.64,116.48,116.59,80441.0,101.5159,101.5769,101.4375,101.5333,80441.0
2021-12-31 15:30:00,116.6,116.64,116.44,116.51,114215.0,101.542,101.5769,101.4027,101.4637,114215.0
2021-12-31 15:40:00,116.51,116.7,116.47,116.51,255107.0,101.4637,101.6291,101.4288,101.4637,255107.0
2021-12-31 15:50:00,116.51,116.51,115.93,115.96,835143.0,101.4637,101.4637,100.9586,100.9847,835143.0
2022-01-03 09:30:00,116.21,116.24,115.77,115.78,449301.0,101.2024,101.2285,100.8192,100.8279,449301.0
2022-01-03 09:40:00,115.78,115.78,115.18,115.2,254270.0,100.8279,100.8279,100.3054,100.3228,254270.0
2022-01-03 09:50:00,115.21,115.53,115.11,115.22,433713.0,100.3315,100.6102,100.2445,100.3402,433713.0
2022-01-03 10:00:00,115.24,115.5,115.18,115.39,318286.0,100.3577,100.5841,100.3054,100.4883,318286.0
2022-01-03 10:10:00,115.4,115.45,115.12,115.19,154062.0,100.497,100.5405,100.2532,100.3141,154062.0
2022-01-03 10:20:00,115.19,115.26,114.94,114.98,118043.0,100.3141,100.3751,100.0964,100.1312,118043.0
2022-01-03 10:30:00,114.99,114.99,114.2,114.33,234686.0,100.14,100.14,99.452,99.5652,234686.0
2022-01-03 10:40:00,114.35,114.4,114.05,114.23,216453.0,99.5826,99.6261,99.3213,99.4781,216453.0
2022-01-03 10:50:00,114.24,114.25,113.87,113.95,237660.0,99.4868,99.4955,99.1646,99.2343,237660.0
2022-01-03 11:00:00,113.95,113.95,113.66,113.66,172441.0,99.2343,99.2343,98.9817,98.9817,172441.0
2022-01-03 11:10:00,113.66,113.93,113.65,113.83,208140.0,98.9817,99.2168,98.973,99.1298,208140.0
2022-01-03 11:20:00,113.82,113.93,113.73,113.87,194059.0,99.121,99.2168,99.0427,99.1646,194059.0
2022-01-03 11:30:00,113.86,113.91,113.45,113.71,210360.0,99.1559,99.1994,98.7988,99.0253,210360.0
2022-01-03 11:40:00,113.72,114.01,113.66,113.91,147756.0,99.034,99.2865,98.9817,99.1994,147756.0
2022-01-03 11:50:00,113.91,114.01,113.71,113.95,125479.0,99.1994,99.2865,99.0253,99.2343,125479.0
2022-01-03 12:00:00,113.95,114.09,113.88,114.04,144946.0,99.2343,99.3562,99.1733,99.3126,144946.0
2022-01-03 12:10:00,114.04,114.31,113.99,114.26,142831.0,99.3126,99.5478,99.2691,99.5042,142831.0
2022-01-03 12:20:00,114.27,114.52,114.27,114.46,90792.0,99.5129,99.7306,99.5129,99.6784,90792.0
2022-01-03 12:30:00,114.47,114.49,114.34,114.39,129816.0,99.6871,99.7045,99.5739,99.6174,129816.0
2022-01-03 12:40:00,114.39,114.56,114.36,114.45,83859.0,99.6174,99.7655,99.5913,99.6697,83859.0
2022-01-03 12:50:00,114.45,114.47,114.17,114.18,83995.0,99.6697,99.6871,99.4258,99.4346,83995.0
2022-01-03 13:00:00,114.19,114.26,114.12,114.2,84364.0,99.4433,99.5042,99.3823,99.452,84364.0
2022-01-03 13:10:00,114.2,114.34,114.18,114.27,84451.0,99.452,99.5739,99.4346,99.5129,84451.0
2022-01-03 13:20:00,114.28,114.41,114.25,114.26,72424.0,99.5216,99.6349,99.4955,99.5042,72424.0
2022-01-03 13:30:00,114.25,114.26,114.12,114.15,58665.0,99.4955,99.5042,99.3823,99.4084,58665.0
2022-01-03 13:40:00,114.14,114.47,114.09,114.44,88109.0,99.3997,99.6871,99.3562,99.661,88109.0
2022-01-03 13:50:00,114.44,114.53,114.35,114.5,151573.0,99.661,99.7394,99.5826,99.7132,151573.0
2022-01-03 14:00:00,114.5,114.5,114.19,114.34,112789.0,99.7132,99.7132,99.4433,99.5739,112789.0
2022-01-03 14:10:00,114.33,114.5,114.31,114.5,95996.0,99.5652,99.7132,99.5478,99.7132,95996.0
2022-01-03 14:20:00,114.5,114.53,114.42,114.44,161375.0,99.7132,99.7394,99.6436,99.661,161375.0
2022-01-03 14:30:00,114.46,114.6,114.45,114.59,98547.0,99.6784,99.8003,99.6697,99.7916,98547.0
2022-01-03 14:40:00,114.58,114.76,114.58,114.7,108114.0,99.7829,99.9397,99.7829,99.8874,108114.0
2022-01-03 14:50:00,114.7,114.76,114.67,114.7,113554.0,99.8874,99.9397,99.8613,99.8874,113554.0
2022-01-03 15:00:00,114.71,114.84,114.65,114.7,172098.0,99.8961,100.0093,99.8439,99.8874,172098.0
2022-01-03 15:10:00,114.7,114.88,114.67,114.75,138154.0,99.8874,100.0442,99.8613,99.9309,138154.0
2022-01-03 15:20:00,114.76,114.88,114.74,114.84,177662.0,99.9397,100.0442,99.9222,100.0093,177662.0
2022-01-03 15:30:00,114.84,115.1,114.81,114.88,230679.0,100.0093,100.2357,99.9832,100.0442,230679.0
2022-01-03 15:40:00,114.89,115.08,114.66,115.06,323688.0,100.0529,100.2183,99.8526,100.2009,323688.0
2022-01-03 15:50:00,115.07,115.19,114.81,115.1,722083.0,100.2096,100.3141,99.9832,100.2357,722083.0
2022-01-04 09:30:00,115.53,116.08,115.31,115.61,316753.0,100.6102,101.0892,100.4186,100.6799,316753.0
2022-01-04 09:40:00,115.6,115.67,115.27,115.3,151078.0,100.6712,100.7321,100.3838,100.4099,151078.0
2022-01-04 09:50:00,115.31,115.4,115.18,115.37,153047.0,100.4186,100.497,100.3054,100.4709,153047.0
2022-01-04 10:00:00,115.37,115.69,115.35,115.45,78839.0,100.4709,100.7496,100.4535,100.5405,78839.0
2022-01-04 10:10:00,115.45,115.64,115.29,115.6,70129.0,100.5405,100.706,100.4012,100.6712,70129.0
2022-01-04 10:20:00,115.61,115.61,115.09,115.19,141513.0,100.6799,100.6799,100.227,100.3141,141513.0
2022-01-04 10:30:00,115.2,115.57,115.18,115.46,82622.0,100.3228,100.645,100.3054,100.5493,82622.0
2022-01-04 10:40:00,115.45,115.55,115.37,115.49,74427.0,100.5405,100.6276,100.4709,100.5754,74427.0
2022-01-04 10:50:00,115.48,115.75,115.46,115.72,155130.0,100.5667,100.8018,100.5493,100.7757,155130.0
2022-01-04 11:00:00,115.73,115.86,115.62,115.72,80558.0,100.7844,100.8976,100.6886,100.7757,80558.0
2022-01-04 11:10:00,115.73,115.74,115.54,115.62,70288.0,100.7844,100.7931,100.6189,100.6886,70288.0
2022-01-04 11:20:00,115.62,115.81,115.61,115.79,52585.0,100.6886,100.8541,100.6799,100.8366,52585.0
2022-01-04 11:30:00,115.79,115.83,115.62,115.68,54788.0,100.8366,100.8715,100.6886,100.7408,54788.0
2022-01-04 11:40:00,115.69,115.71,115.53,115.61,55354.0,100.7496,100.767,100.6102,100.6799,55354.0
2022-01-04 11:50:00,115.61,115.7,115.51,115.63,47810.0,100.6799,100.7583,100.5928,100.6973,47810.0
2022-01-04 12:00:00,115.64,115.68,115.55,115.58,66457.0,100.706,100.7408,100.6276,100.6538,66457.0
2022-01-04 12:10:00,115.59,115.63,115.53,115.57,35860.0,100.6625,100.6973,100.6102,100.645,35860.0
2022-01-04 12:20:00,115.57,115.58,115.37,115.37,38447.0,100.645,100.6538,100.4709,100.4709,38447.0
2022-01-04 12:30:00,115.36,115.43,115.22,115.39,146439.0,100.4622,100.5231,100.3402,100.4883,146439.0
2022-01-04 12:40:00,115.4,115.4,115.27,115.3,45257.0,100.497,100.497,100.3838,100.4099,45257.0
2022-01-04 12:50:00,115.31,115.35,115.07,115.15,43250.0,100.4186,100.4535,100.2096,100.2793,43250.0
2022-01-04 13:00:00,115.13,115.22,115.02,115.16,43137.0,100.2619,100.3402,100.1661,100.288,43137.0
2022-01-04 13:10:00,115.17,115.26,115.11,115.25,60121.0,100.2967,100.3751,100.2445,100.3664,60121.0
2022-01-04 13:20:00,115.26,115.4,115.21,115.21,62132.0,100.3751,100.497,100.3315,100.3315,62132.0
2022-01-04 13:30:00,115.21,115.23,114.97,115.07,57486.0,100.3315,100.349,100.1225,100.2096,57486.0
2022-01-04 13:40:00,115.08,115.08,114.93,114.96,41249.0,100.2183,100.2183,100.0877,100.1138,41249.0
2022-01-04 13:50:00,114.97,115.03,114.89,114.92,43471.0,100.1225,100.1748,100.0529,100.079,43471.0
2022-01-04 14:00:00,114.92,115.16,114.89,115.16,91956.0,100.079,100.288,100.0529,100.288,91956.0
2022-01-04 14:10:00,115.16,115.42,115.13,115.37,44246.0,100.288,100.5144,100.2619,100.4709,44246.0
2022-01-04 14:20:00,115.38,115.38,115.23,115.29,54594.0,100.4796,100.4796,100.349,100.4012,54594.0
2022-01-04 14:30:00,115.3,115.43,115.29,115.39,88244.0,100.4099,100.5231,100.4012,100.4883,88244.0
2022-01-04 14:40:00,115.4,115.47,115.32,115.32,60321.0,100.497,100.558,100.4273,100.4273,60321.0
2022-01-04 14:50:00,115.33,115.37,115.21,115.21,43001.0,100.436,100.4709,100.3315,100.3315,43001.0
2022-01-04 15:00:00,115.22,115.25,115.06,115.07,72740.0,100.3402,100.3664,100.2009,100.2096,72740.0
2022-01-04 15:10:00,115.08,115.21,115.07,115.19,119435.0,100.2183,100.3315,100.2096,100.3141,119435.0
2022-01-04 15:20:00,115.2,115.25,114.96,114.99,79377.0,100.3228,100.3664,100.1138,100.14,79377.0
2022-01-04 15:30:00,115.0,115.13,114.86,114.89,236823.0,100.1487,100.2619,100.0267,100.0529,236823.0
2022-01-04 15:40:00,114.89,115.2,114.88,115.15,206465.0,100.0529,100.3228,100.0442,100.2793,206465.0
2022-01-04 15:50:00,115.16,115.34,114.96,114.97,417683.0,100.288,100.4448,100.1138,100.1225,417683.0
2022-01-05 09:30:00,114.76,114.8,113.82,114.0,317751.0,99.9397,99.9745,99.121,99.2778,317751.0
2022-01-05 09:40:00,113.97,113.97,113.3,113.34,218528.0,99.2517,99.2517,98.6682,98.703,218528.0
2022-01-05 09:50:00,113.34,113.55,113.02,113.16,274002.0,98.703,98.8859,98.4244,98.5463,274002.0
2022-01-05 10:00:00,113.14,113.18,112.89,113.12,156950.0,98.5289,98.5637,98.3111,98.5114,156950.0
2022-01-05 10:10:00,113.14,113.31,113.05,113.25,85796.0,98.5289,98.6769,98.4505,98.6247,85796.0
2022-01-05 10:20:00,113.24,113.5,113.19,113.46,85334.0,98.6159,98.8424,98.5724,98.8075,85334.0
2022-01-05 10:30:00,113.46,113.64,113.39,113.52,82247.0,98.8075,98.9643,98.7466,98.8598,82247.0
2022-01-05 10:40:00,113.55,113.64,113.41,113.46,95829.0,98.8859,98.9643,98.764,98.8075,95829.0
2022-01-05 10:50:00,113.45,113.57,113.36,113.36,119871.0,98.7988,98.9033,98.7205,98.7205,119871.0
2022-01-05 11:00:00,113.37,113.45,113.1,113.16,87034.0,98.7292,98.7988,98.494,98.5463,87034.0
2022-01-05 11:10:00,113.16,113.45,113.16,113.29,78687.0,98.5463,98.7988,98.5463,98.6595,78687.0
2022-01-05 11:20:00,113.31,113.5,113.28,113.47,64929.0,98.6769,98.8424,98.6508,98.8162,64929.0
2022-01-05 11:30:00,113.47,113.56,113.43,113.53,46435.0,98.8162,98.8946,98.7814,98.8685,46435.0
2022-01-05 11:40:00,113.52,113.55,113.34,113.48,45402.0,98.8598,98.8859,98.703,98.825,45402.0
2022-01-05 11:50:00,113.48,113.56,113.4,113.53,48018.0,98.825,98.8946,98.7553,98.8685,48018.0
2022-01-05 12:00:00,113.52,113.6,113.4,113.57,143466.0,98.8598,98.9295,98.7553,98.9033,143466.0
2022-01-05 12:10:00,113.58,113.65,113.46,113.47,46266.0,98.912,98.973,98.8075,98.8162,46266.0
2022-01-05 12:20:00,113.48,113.54,113.39,113.53,45218.0,98.825,98.8772,98.7466,98.8685,45218.0
2022-01-05 12:30:00,113.52,113.6,113.43,113.49,78761.0,98.8598,98.9295,98.7814,98.8337,78761.0
2022-01-05 12:40:00,113.49,113.54,113.41,113.48,53514.0,98.8337,98.8772,98.764,98.825,53514.0
2022-01-05 12:50:00,113.49,113.49,113.31,113.36,47194.0,98.8337,98.8337,98.6769,98.7205,47194.0
2022-01-05 13:00:00,113.37,113.37,113.19,113.2,55886.0,98.7292,98.7292,98.5724,98.5811,55886.0
2022-01-05 13:10:00,113.21,113.29,113.12,113.27,105308.0,98.5898,98.6595,98.5114,98.6421,105308.0
2022-01-05 13:20:00,113.27,113.32,113.21,113.29,67796.0,98.6421,98.6856,98.5898,98.6595,67796.0
2022-01-05 13:30:00,113.3,113.37,113.27,113.34,51247.0,98.6682,98.7292,98.6421,98.703,51247.0
2022-01-05 13:40:00,113.34,113.42,113.16,113.19,44267.0,98.703,98.7727,98.5463,98.5724,44267.0
2022-01-05 13:50:00,113.19,113.22,113.1,113.16,68591.0,98.5724,98.5985,98.494,98.5463,68591.0
2022-01-05 14:00:00,113.16,113.25,112.78,112.8,149044.0,98.5463,98.6247,98.2154,98.2328,149044.0
2022-01-05 14:10:00,112.8,112.83,112.45,112.48,92607.0,98.2328,98.2589,97.928,97.9541,92607.0
2022-01-05 14:20:00,112.48,112.61,112.4,112.55,179640.0,97.9541,98.0673,97.8844,98.0151,179640.0
2022-01-05 14:30:00,112.55,112.65,112.36,112.41,119747.0,98.0151,98.1021,97.8496,97.8931,119747.0
2022-01-05 14:40:00,112.41,112.41,112.15,112.27,161408.0,97.8931,97.8931,97.6667,97.7712,161408.0
2022-01-05 14:50:00,112.26,112.36,112.14,112.28,135997.0,97.7625,97.8496,97.658,97.7799,135997.0
2022-01-05 15:00:00,112.27,112.28,112.07,112.11,175194.0,97.7712,97.7799,97.597,97.6319,175194.0
2022-01-05 15:10:00,112.12,112.15,111.89,112.14,104572.0,97.6406,97.6667,97.4403,97.658,104572.0
2022-01-05 15:20:00,112.14,112.14,111.91,111.93,93989.0,97.658,97.658,97.4577,97.4751,93989.0
2022-01-05 15:30:00,111.93,112.15,111.6,112.03,158629.0,97.4751,97.6667,97.1877,97.5622,158629.0
2022-01-05 15:40:00,112.02,112.03,111.58,111.58,180635.0,97.5535,97.5622,97.1703,97.1703,180635.0
2022-01-05 15:50:00,111.57,111.89,111.55,111.66,627848.0,97.1616,97.4403,97.1442,97.24,627848.0
2022-01-06 09:30:00,111.82,112.08,111.57,112.02,247572.0,97.3793,97.6058,97.1616,97.5535,247572.0
2022-01-06 09:40:00,112.0,112.04,111.17,111.21,264346.0,97.5361,97.5709,96.8133,96.8481,264346.0
2022-01-06 09:50:00,111.22,111.34,110.64,110.65,246629.0,96.8568,96.9613,96.3517,96.3604,246629.0
2022-01-06 10:00:00,110.64,111.02,110.6,110.89,149096.0,96.3517,96.6826,96.3169,96.5694,149096.0
2022-01-06 10:10:00,110.89,111.22,110.71,111.2,152316.0,96.5694,96.8568,96.4127,96.8394,152316.0
2022-01-06 10:20:00,111.21,111.52,111.07,111.5,95012.0,96.8481,97.1181,96.7262,97.1007,95012.0
2022-01-06 10:30:00,111.49,111.85,111.49,111.79,149614.0,97.0919,97.4055,97.0919,97.3532,149614.0
2022-01-06 10:40:00,111.8,111.94,111.61,111.81,132832.0,97.3619,97.4838,97.1965,97.3706,132832.0
2022-01-06 10:50:00,111.82,111.86,111.59,111.63,92185.0,97.3793,97.4142,97.179,97.2139,92185.0
2022-01-06 11:00:00,111.63,111.73,111.52,111.69,54458.0,97.2139,97.301,97.1181,97.2661,54458.0
2022-01-06 11:10:00,111.69,112.02,111.65,111.76,116714.0,97.2661,97.5535,97.2313,97.3271,116714.0
2022-01-06 11:20:00,111.75,111.75,111.54,111.54,54793.0,97.3184,97.3184,97.1355,97.1355,54793.0
2022-01-06 11:30:00,111.53,111.91,111.52,111.82,87981.0,97.1268,97.4577,97.1181,97.3793,87981.0
2022-01-06 11:40:00,111.82,111.89,111.7,111.73,55640.0,97.3793,97.4403,97.2748,97.301,55640.0
2022-01-06 11:50:00,111.71,111.88,111.67,111.78,43906.0,97.2835,97.4316,97.2487,97.3445,43906.0
2022-01-06 12:00:00,111.79,112.0,111.72,111.99,56816.0,97.3532,97.5361,97.2922,97.5274,56816.0
2022-01-06 12:10:00,111.98,112.01,111.9,111.97,147238.0,97.5187,97.5448,97.449,97.51,147238.0
2022-01-06 12:20:00,111.97,112.09,111.94,111.97,76324.0,97.51,97.6145,97.4838,97.51,76324.0
2022-01-06 12:30:00,111.98,112.12,111.93,112.06,70571.0,97.5187,97.6406,97.4751,97.5883,70571.0
2022-01-06 12:40:00,112.06,112.22,112.04,112.07,49769.0,97.5883,97.7277,97.5709,97.597,49769.0
2022-01-06 12:50:00,112.08,112.1,111.99,111.99,41320.0,97.6058,97.6232,97.5274,97.5274,41320.0
2022-01-06 13:00:00,111.98,112.01,111.92,111.98,38891.0,97.5187,97.5448,97.4664,97.5187,38891.0
2022-01-06 13:10:00,111.98,112.08,111.87,112.08,43938.0,97.5187,97.6058,97.4229,97.6058,43938.0
2022-01-06 13:20:00,112.06,112.12,111.89,111.97,102240.0,97.5883,97.6406,97.4403,97.51,102240.0
2022-01-06 13:30:00,111.98,112.04,111.85,111.88,109721.0,97.5187,97.5709,97.4055,97.4316,109721.0
2022-01-06 13:40:00,111.88,112.01,111.86,111.93,107538.0,97.4316,97.5448,97.4142,97.4751,107538.0
2022-01-06 13:50:00,111.92,111.92,111.79,111.86,54584.0,97.4664,97.4664,97.3532,97.4142,54584.0
2022-01-06 14:00:00,111.85,111.89,111.71,111.78,96320.0,97.4055,97.4403,97.2835,97.3445,96320.0
2022-01-06 14:10:00,111.8,111.92,111.71,111.73,80867.0,97.3619,97.4664,97.2835,97.301,80867.0
2022-01-06 14:20:00,111.74,111.91,111.74,111.85,53621.0,97.3097,97.4577,97.3097,97.4055,53621.0
2022-01-06 14:30:00,111.85,112.07,111.84,112.05,86343.0,97.4055,97.597,97.3967,97.5796,86343.0
2022-01-06 14:40:00,112.04,112.07,111.94,112.04,58951.0,97.5709,97.597,97.4838,97.5709,58951.0
2022-01-06 14:50:00,112.03,112.13,111.97,112.05,100180.0,97.5622,97.6493,97.51,97.5796,100180.0
2022-01-06 15:00:00,112.05,112.08,111.97,112.01,79992.0,97.5796,97.6058,97.51,97.5448,79992.0
2022-01-06 15:10:00,112.01,112.06,111.75,111.85,146066.0,97.5448,97.5883,97.3184,97.4055,146066.0
2022-01-06 15:20:00,111.85,111.97,111.81,111.96,76648.0,97.4055,97.51,97.3706,97.5013,76648.0
2022-01-06 15:30:00,111.95,111.99,111.74,111.8,160256.0,97.4925,97.5274,97.3097,97.3619,160256.0
2022-01-06 15:40:00,111.81,111.86,111.66,111.68,143394.0,97.3706,97.4142,97.24,97.2574,143394.0
2022-01-06 15:50:00,111.67,111.81,111.57,111.76,375791.0,97.2487,97.3706,97.1616,97.3271,375791.0
2022-01-07 09:30:00,111.36,111.65,111.2,111.48,351438.0,96.9787,97.2313,96.8394,97.0832,351438.0
2022-01-07 09:40:00,111.48,111.65,111.29,111.43,232024.0,97.0832,97.2313,96.9178,97.0397,232024.0
2022-01-07 09:50:00,111.42,111.64,111.4,111.6,135889.0,97.031,97.2226,97.0136,97.1877,135889.0
2022-01-07 10:00:00,111.59,111.76,111.51,111.55,123900.0,97.179,97.3271,97.1094,97.1442,123900.0
2022-01-07 10:10:00,111.54,111.61,111.44,111.57,74894.0,97.1355,97.1965,97.0484,97.1616,74894.0
2022-01-07 10:20:00,111.61,111.66,111.36,111.36,106403.0,97.1965,97.24,96.9787,96.9787,106403.0
2022-01-07 10:30:00,111.34,111.38,111.22,111.26,148057.0,96.9613,96.9962,96.8568,96.8917,148057.0
2022-01-07 10:40:00,111.27,111.32,110.88,110.93,220615.0,96.9004,96.9439,96.5607,96.6043,220615.0
2022-01-07 10:50:00,110.92,111.05,110.75,110.92,160166.0,96.5956,96.7088,96.4475,96.5956,160166.0
2022-01-07 11:00:00,110.92,111.29,110.91,111.26,131298.0,96.5956,96.9178,96.5869,96.8917,131298.0
2022-01-07 11:10:00,111.26,111.4,111.21,111.37,77032.0,96.8917,97.0136,96.8481,96.9874,77032.0
2022-01-07 11:20:00,111.37,111.63,111.31,111.61,68791.0,96.9874,97.2139,96.9352,97.1965,68791.0
2022-01-07 11:30:00,111.6,111.71,111.49,111.52,64530.0,97.1877,97.2835,97.0919,97.1181,64530.0
2022-01-07 11:40:00,111.53,111.65,111.45,111.63,68631.0,97.1268,97.2313,97.0571,97.2139,68631.0
2022-01-07 11:50:00,111.63,111.85,111.63,111.74,69090.0,97.2139,97.4055,97.2139,97.3097,69090.0
2022-01-07 12:00:00,111.74,111.77,111.57,111.6,61620.0,97.3097,97.3358,97.1616,97.1877,61620.0
2022-01-07 12:10:00,111.61,111.68,111.54,111.58,66926.0,97.1965,97.2574,97.1355,97.1703,66926.0
2022-01-07 12:20:00,111.57,111.62,111.41,111.48,59444.0,97.1616,97.2052,97.0223,97.0832,59444.0
2022-01-07 12:30:00,111.48,111.63,111.45,111.53,73565.0,97.0832,97.2139,97.0571,97.1268,73565.0
2022-01-07 12:40:00,111.53,111.74,111.51,111.6,72733.0,97.1268,97.3097,97.1094,97.1877,72733.0
2022-01-07 12:50:00,111.6,111.66,111.55,111.66,65985.0,97.1877,97.24,97.1442,97.24,65985.0
2022-01-07 13:00:00,111.66,111.66,111.56,111.66,90618.0,97.24,97.24,97.1529,97.24,90618.0
2022-01-07 13:10:00,111.66,111.7,111.57,111.64,56773.0,97.24,97.2748,97.1616,97.2226,56773.0
2022-01-07 13:20:00,111.64,111.64,111.54,111.59,86627.0,97.2226,97.2226,97.1355,97.179,86627.0
2022-01-07 13:30:00,111.6,111.81,111.55,111.78,167314.0,97.1877,97.3706,97.1442,97.3445,167314.0
2022-01-07 13:40:00,111.77,111.83,111.63,111.65,90814.0,97.3358,97.388,97.2139,97.2313,90814.0
2022-01-07 13:50:00,111.66,111.66,111.43,111.45,59904.0,97.24,97.24,97.0397,97.0571,59904.0
2022-01-07 14:00:00,111.47,111.56,111.44,111.45,50686.0,97.0745,97.1529,97.0484,97.0571,50686.0
2022-01-07 14:10:00,111.46,111.59,111.46,111.55,60882.0,97.0658,97.179,97.0658,97.1442,60882.0
2022-01-07 14:20:00,111.56,111.58,111.33,111.38,46178.0,97.1529,97.1703,96.9526,96.9962,46178.0
2022-01-07 14:30:00,111.37,111.42,111.31,111.42,64564.0,96.9874,97.031,96.9352,97.031,64564.0
2022-01-07 14:40:00,111.41,111.57,111.37,111.51,56881.0,97.0223,97.1616,96.9874,97.1094,56881.0
2022-01-07 14:50:00,111.52,111.53,111.44,111.45,66967.0,97.1181,97.1268,97.0484,97.0571,66967.0
2022-01-07 15:00:00,111.45,111.53,111.36,111.37,102990.0,97.0571,97.1268,96.9787,96.9874,102990.0
2022-01-07 15:10:00,111.37,111.38,111.29,111.29,150492.0,96.9874,96.9962,96.9178,96.9178,150492.0
2022-01-07 15:20:00,111.3,111.33,111.23,111.3,174056.0,96.9265,96.9526,96.8655,96.9265,174056.0
2022-01-07 15:30:00,111.3,111.36,111.13,111.34,196766.0,96.9265,96.9787,96.7784,96.9613,196766.0
2022-01-07 15:40:00,111.34,111.44,111.2,111.3,1206599.0,96.9613,97.0484,96.8394,96.9265,1206599.0
2022-01-07 15:50:00,111.3,111.31,111.03,111.03,390995.0,96.9265,96.9352,96.6914,96.6914,390995.0
2022-01-10 09:30:00,110.35,110.5,109.87,110.06,324982.0,96.0992,96.2298,95.6812,95.8466,324982.0
2022-01-10 09:40:00,110.06,110.1,109.76,109.79,180987.0,95.8466,95.8815,95.5854,95.6115,180987.0
2022-01-10 09:50:00,109.8,109.91,109.57,109.77,176604.0,95.6202,95.716,95.4199,95.5941,176604.0
2022-01-10 10:00:00,109.76,110.13,109.57,110.04,154849.0,95.5854,95.9076,95.4199,95.8292,154849.0
2022-01-10 10:10:00,110.04,110.04,109.66,109.76,121541.0,95.8292,95.8292,95.4983,95.5854,121541.0
2022-01-10 10:20:00,109.78,110.07,109.77,109.95,92444.0,95.6028,95.8553,95.5941,95.7508,92444.0
2022-01-10 10:30:00,109.92,110.06,109.84,109.85,83597.0,95.7247,95.8466,95.655,95.6637,83597.0
2022-01-10 10:40:00,109.85,109.87,109.54,109.58,70828.0,95.6637,95.6812,95.3938,95.4286,70828.0
2022-01-10 10:50:00,109.55,109.81,109.53,109.81,104421.0,95.4025,95.6289,95.3851,95.6289,104421.0
2022-01-10 11:00:00,109.8,109.87,109.69,109.87,69085.0,95.6202,95.6812,95.5244,95.6812,69085.0
2022-01-10 11:10:00,109.86,109.96,109.76,109.77,94638.0,95.6725,95.7595,95.5854,95.5941,94638.0
2022-01-10 11:20:00,109.76,109.76,109.47,109.47,80142.0,95.5854,95.5854,95.3328,95.3328,80142.0
2022-01-10 11:30:00,109.47,109.56,109.23,109.25,190974.0,95.3328,95.4112,95.1238,95.1412,190974.0
2022-01-10 11:40:00,109.24,109.29,109.09,109.14,271684.0,95.1325,95.1761,95.0019,95.0454,271684.0
2022-01-10 11:50:00,109.13,109.28,109.02,109.28,246936.0,95.0367,95.1674,94.9409,95.1674,246936.0
2022-01-10 12:00:00,109.27,109.42,109.22,109.32,217048.0,95.1586,95.2893,95.1151,95.2022,217048.0
2022-01-10 12:10:00,109.32,109.44,109.23,109.41,65126.0,95.2022,95.3067,95.1238,95.2806,65126.0
2022-01-10 12:20:00,109.41,109.49,109.35,109.45,38755.0,95.2806,95.3502,95.2283,95.3154,38755.0
2022-01-10 12:30:00,109.44,109.54,109.43,109.45,33248.0,95.3067,95.3938,95.298,95.3154,33248.0
2022-01-10 12:40:00,109.43,109.55,109.34,109.34,75801.0,95.298,95.4025,95.2196,95.2196,75801.0
2022-01-10 12:50:00,109.36,109.69,109.35,109.46,73998.0,95.237,95.5244,95.2283,95.3241,73998.0
2022-01-10 13:00:00,109.45,109.6,109.39,109.47,96451.0,95.3154,95.446,95.2631,95.3328,96451.0
2022-01-10 13:10:00,109.48,109.66,109.43,109.63,30578.0,95.3415,95.4983,95.298,95.4722,30578.0
2022-01-10 13:20:00,109.63,109.79,109.57,109.74,61790.0,95.4722,95.6115,95.4199,95.5679,61790.0
2022-01-10 13:30:00,109.73,109.75,109.6,109.62,108996.0,95.5592,95.5767,95.446,95.4634,108996.0
2022-01-10 13:40:00,109.62,109.89,109.61,109.87,52413.0,95.4634,95.6986,95.4547,95.6812,52413.0
2022-01-10 13:50:00,109.88,110.03,109.88,109.97,83677.0,95.6899,95.8205,95.6899,95.7682,83677.0
2022-01-10 14:00:00,109.97,110.25,109.93,110.21,189428.0,95.7682,96.0121,95.7334,95.9773,189428.0
2022-01-10 14:10:00,110.21,110.26,110.11,110.12,77407.0,95.9773,96.0208,95.8902,95.8989,77407.0
2022-01-10 14:20:00,110.13,110.19,110.07,110.16,78345.0,95.9076,95.9598,95.8553,95.9337,78345.0
2022-01-10 14:30:00,110.16,110.2,110.05,110.08,67978.0,95.9337,95.9685,95.8379,95.864,67978.0
2022-01-10 14:40:00,110.1,110.19,110.0,110.04,62033.0,95.8815,95.9598,95.7944,95.8292,62033.0
2022-01-10 14:50:00,110.04,110.11,109.87,110.08,114386.0,95.8292,95.8902,95.6812,95.864,114386.0
2022-01-10 15:00:00,110.08,110.17,109.89,109.99,113443.0,95.864,95.9424,95.6986,95.7857,113443.0
2022-01-10 15:10:00,109.98,110.09,109.9,109.96,74292.0,95.777,95.8727,95.7073,95.7595,74292.0
2022-01-10 15:20:00,109.94,110.03,109.84,109.91,86259.0,95.7421,95.8205,95.655,95.716,86259.0
2022-01-10 15:30:00,109.9,110.06,109.84,109.88,86391.0,95.7073,95.8466,95.655,95.6899,86391.0
2022-01-10 15:40:00,109.89,110.09,109.81,110.02,181087.0,95.6986,95.8727,95.6289,95.8118,181087.0
2022-01-10 15:50:00,110.03,110.42,109.99,110.39,274035.0,95.8205,96.1601,95.7857,96.134,274035.0
2022-01-11 09:30:00,110.27,110.4,109.78,109.81,322482.0,96.0295,96.1427,95.6028,95.6289,322482.0
2022-01-11 09:40:00,109.8,109.8,109.14,109.18,180145.0,95.6202,95.6202,95.0454,95.0803,180145.0
2022-01-11 09:50:00,109.16,109.5,108.98,109.0,145930.0,95.0628,95.3589,94.9061,94.9235,145930.0
2022-01-11 10:00:00,109.01,109.31,109.0,109.08,143275.0,94.9322,95.1935,94.9235,94.9932,143275.0
2022-01-11 10:10:00,109.07,109.15,108.86,109.08,103951.0,94.9845,95.0541,94.8016,94.9932,103951.0
2022-01-11 10:20:00,109.08,109.14,108.92,109.08,112877.0,94.9932,95.0454,94.8538,94.9932,112877.0
2022-01-11 10:30:00,109.09,109.36,108.95,109.3,138349.0,95.0019,95.237,94.88,95.1848,138349.0
2022-01-11 10:40:00,109.31,109.35,109.09,109.18,108002.0,95.1935,95.2283,95.0019,95.0803,108002.0
2022-01-11 10:50:00,109.15,109.26,109.05,109.23,390344.0,95.0541,95.1499,94.9671,95.1238,390344.0
2022-01-11 11:00:00,109.24,109.37,109.21,109.26,116941.0,95.1325,95.2457,95.1064,95.1499,116941.0
2022-01-11 11:10:00,109.27,109.65,109.27,109.62,130351.0,95.1586,95.4896,95.1586,95.4634,130351.0
2022-01-11 11:20:00,109.63,109.69,109.35,109.36,118203.0,95.4722,95.5244,95.2283,95.237,118203.0
2022-01-11 11:30:00,109.35,109.44,109.26,109.42,51959.0,95.2283,95.3067,95.1499,95.2893,51959.0
2022-01-11 11:40:00,109.43,109.64,109.42,109.63,81669.0,95.298,95.4809,95.2893,95.4722,81669.0
2022-01-11 11:50:00,109.64,109.74,109.61,109.67,69534.0,95.4809,95.5679,95.4547,95.507,69534.0
2022-01-11 12:00:00,109.68,109.7,109.53,109.68,50289.0,95.5157,95.5331,95.3851,95.5157,50289.0
2022-01-11 12:10:00,109.68,109.83,109.64,109.83,49557.0,95.5157,95.6463,95.4809,95.6463,49557.0
2022-01-11 12:20:00,109.84,109.87,109.75,109.78,43541.0,95.655,95.6812,95.5767,95.6028,43541.0
2022-01-11 12:30:00,109.79,109.97,109.79,109.96,44846.0,95.6115,95.7682,95.6115,95.7595,44846.0
2022-01-11 12:40:00,109.95,110.15,109.95,110.14,49299.0,95.7508,95.925,95.7508,95.9163,49299.0
2022-01-11 12:50:00,110.15,110.2,110.06,110.17,64610.0,95.925,95.9685,95.8466,95.9424,64610.0
2022-01-11 13:00:00,110.18,110.18,110.01,110.09,91101.0,95.9511,95.9511,95.8031,95.8727,91101.0
2022-01-11 13:10:00,110.09,110.37,110.08,110.36,45138.0,95.8727,96.1166,95.864,96.1079,45138.0
2022-01-11 13:20:00,110.36,110.46,110.34,110.45,51259.0,96.1079,96.195,96.0905,96.1863,51259.0
2022-01-11 13:30:00,110.47,110.5,110.39,110.47,76939.0,96.2037,96.2298,96.134,96.2037,76939.0
2022-01-11 13:40:00,110.46,110.47,110.34,110.34,53148.0,96.195,96.2037,96.0905,96.0905,53148.0
2022-01-11 13:50:00,110.35,110.48,110.35,110.39,38296.0,96.0992,96.2124,96.0992,96.134,38296.0
2022-01-11 14:00:00,110.4,110.49,110.29,110.31,72711.0,96.1427,96.2211,96.0469,96.0643,72711.0
2022-01-11 14:10:00,110.32,110.32,110.19,110.21,85414.0,96.073,96.073,95.9598,95.9773,85414.0
2022-01-11 14:20:00,110.2,110.24,110.15,110.22,34821.0,95.9685,96.0034,95.925,95.986,34821.0
2022-01-11 14:30:00,110.22,110.35,110.19,110.32,66385.0,95.986,96.0992,95.9598,96.073,66385.0
2022-01-11 14:40:00,110.32,110.37,110.26,110.31,47672.0,96.073,96.1166,96.0208,96.0643,47672.0
2022-01-11 14:50:00,110.32,110.39,110.23,110.32,63771.0,96.073,96.134,95.9947,96.073,63771.0
2022-01-11 15:00:00,110.31,110.48,110.31,110.43,55204.0,96.0643,96.2124,96.0643,96.1688,55204.0
2022-01-11 15:10:00,110.42,110.54,110.4,110.5,84432.0,96.1601,96.2646,96.1427,96.2298,84432.0
2022-01-11 15:20:00,110.5,110.67,110.46,110.61,55219.0,96.2298,96.3778,96.195,96.3256,55219.0
2022-01-11 15:30:00,110.59,110.65,110.41,110.43,107754.0,96.3082,96.3604,96.1514,96.1688,107754.0
2022-01-11 15:40:00,110.43,110.54,110.37,110.49,235854.0,96.1688,96.2646,96.1166,96.2211,235854.0
2022-01-11 15:50:00,110.5,110.51,110.27,110.5,408059.0,96.2298,96.2385,96.0295,96.2298,408059.0
2022-01-12 09:30:00,110.68,110.83,110.52,110.76,185626.0,96.3866,96.5172,96.2472,96.4562,185626.0
2022-01-12 09:40:00,110.76,110.85,110.64,110.77,93798.0,96.4562,96.5346,96.3517,96.4649,93798.0
2022-01-12 09:50:00,110.79,111.06,110.66,111.03,84579.0,96.4823,96.7175,96.3691,96.6914,84579.0
2022-01-12 10:00:00,111.06,111.37,111.0,111.37,133163.0,96.7175,96.9874,96.6652,96.9874,133163.0
2022-01-12 10:10:00,111.37,111.37,111.1,111.14,116338.0,96.9874,96.9874,96.7523,96.7871,116338.0
2022-01-12 10:20:00,111.14,111.24,111.11,111.18,58572.0,96.7871,96.8742,96.761,96.822,58572.0
2022-01-12 10:30:00,111.17,111.19,110.87,110.89,88232.0,96.8133,96.8307,96.552,96.5694,88232.0
2022-01-12 10:40:00,110.88,110.98,110.74,110.9,74266.0,96.5607,96.6478,96.4388,96.5781,74266.0
2022-01-12 10:50:00,110.91,111.13,110.88,111.11,40938.0,96.5869,96.7784,96.5607,96.761,40938.0
2022-01-12 11:00:00,111.12,111.22,110.93,111.05,50606.0,96.7697,96.8568,96.6043,96.7088,50606.0
2022-01-12 11:10:00,111.06,111.1,110.74,110.84,60907.0,96.7175,96.7523,96.4388,96.5259,60907.0
2022-01-12 11:20:00,110.83,111.07,110.8,111.02,40262.0,96.5172,96.7262,96.4911,96.6826,40262.0
2022-01-12 11:30:00,111.02,111.08,110.94,110.94,70679.0,96.6826,96.7349,96.613,96.613,70679.0
2022-01-12 11:40:00,110.95,111.01,110.84,110.87,42432.0,96.6217,96.6739,96.5259,96.552,42432.0
2022-01-12 11:50:00,110.87,110.96,110.83,110.94,53502.0,96.552,96.6304,96.5172,96.613,53502.0
2022-01-12 12:00:00,110.94,110.97,110.83,110.89,65997.0,96.613,96.6391,96.5172,96.5694,65997.0
2022-01-12 12:10:00,110.9,110.98,110.87,110.96,58109.0,96.5781,96.6478,96.552,96.6304,58109.0
2022-01-12 12:20:00,110.95,111.02,110.94,110.95,50678.0,96.6217,96.6826,96.613,96.6217,50678.0
2022-01-12 12:30:00,110.95,110.95,110.84,110.85,30226.0,96.6217,96.6217,96.5259,96.5346,30226.0
2022-01-12 12:40:00,110.86,110.88,110.79,110.85,31749.0,96.5433,96.5607,96.4823,96.5346,31749.0
2022-01-12 12:50:00,110.86,111.02,110.86,111.0,34196.0,96.5433,96.6826,96.5433,96.6652,34196.0
2022-01-12 13:00:00,111.0,111.09,110.99,111.05,55994.0,96.6652,96.7436,96.6565,96.7088,55994.0
2022-01-12 13:10:00,111.05,111.06,110.94,110.97,65905.0,96.7088,96.7175,96.613,96.6391,65905.0
2022-01-12 13:20:00,110.96,110.97,110.86,110.89,34764.0,96.6304,96.6391,96.5433,96.5694,34764.0
2022-01-12 13:30:00,110.88,110.92,110.83,110.83,42716.0,96.5607,96.5956,96.5172,96.5172,42716.0
2022-01-12 13:40:00,110.84,110.91,110.81,110.88,36597.0,96.5259,96.5869,96.4998,96.5607,36597.0
2022-01-12 13:50:00,110.87,110.88,110.74,110.78,81773.0,96.552,96.5607,96.4388,96.4736,81773.0
2022-01-12 14:00:00,110.77,110.78,110.69,110.7,64903.0,96.4649,96.4736,96.3953,96.404,64903.0
2022-01-12 14:10:00,110.7,110.71,110.63,110.66,63307.0,96.404,96.4127,96.343,96.3691,63307.0
2022-01-12 14:20:00,110.65,110.77,110.64,110.73,44508.0,96.3604,96.4649,96.3517,96.4301,44508.0
2022-01-12 14:30:00,110.72,110.73,110.63,110.67,62393.0,96.4214,96.4301,96.343,96.3778,62393.0
2022-01-12 14:40:00,110.66,110.7,110.58,110.67,49143.0,96.3691,96.404,96.2995,96.3778,49143.0
2022-01-12 14:50:00,110.67,110.76,110.63,110.69,56138.0,96.3778,96.4562,96.343,96.3953,56138.0
2022-01-12 15:00:00,110.7,110.71,110.55,110.59,82164.0,96.404,96.4127,96.2733,96.3082,82164.0
2022-01-12 15:10:00,110.59,110.78,110.59,110.72,105984.0,96.3082,96.4736,96.3082,96.4214,105984.0
2022-01-12 15:20:00,110.72,110.78,110.58,110.6,234649.0,96.4214,96.4736,96.2995,96.3169,234649.0
2022-01-12 15:30:00,110.59,110.66,110.54,110.6,201900.0,96.3082,96.3691,96.2646,96.3169,201900.0
2022-01-12 15:40:00,110.59,110.77,110.58,110.74,145589.0,96.3082,96.4649,96.2995,96.4388,145589.0
2022-01-12 15:50:00,110.75,110.97,110.59,110.67,235909.0,96.4475,96.6391,96.3082,96.3778,235909.0
2022-01-13 09:30:00,111.0,111.03,110.79,111.01,186655.0,96.6652,96.6914,96.4823,96.6739,186655.0
2022-01-13 09:40:00,111.01,111.19,110.9,111.0,133607.0,96.6739,96.8307,96.5781,96.6652,133607.0
2022-01-13 09:50:00,111.0,111.23,110.97,111.09,81351.0,96.6652,96.8655,96.6391,96.7436,81351.0
2022-01-13 10:00:00,111.1,111.13,111.0,111.08,76075.0,96.7523,96.7784,96.6652,96.7349,76075.0
2022-01-13 10:10:00,111.06,111.18,111.02,111.12,48956.0,96.7175,96.822,96.6826,96.7697,48956.0
2022-01-13 10:20:00,111.12,111.2,111.06,111.12,47367.0,96.7697,96.8394,96.7175,96.7697,47367.0
2022-01-13 10:30:00,111.14,111.22,111.0,111.06,57352.0,96.7871,96.8568,96.6652,96.7175,57352.0
2022-01-13 10:40:00,111.06,111.22,111.01,111.16,55033.0,96.7175,96.8568,96.6739,96.8046,55033.0
2022-01-13 10:50:00,111.14,111.22,110.98,111.15,86798.0,96.7871,96.8568,96.6478,96.7959,86798.0
2022-01-13 11:00:00,111.15,111.22,111.09,111.2,82694.0,96.7959,96.8568,96.7436,96.8394,82694.0
2022-01-13 11:10:00,111.21,111.21,111.07,111.11,65729.0,96.8481,96.8481,96.7262,96.761,65729.0
2022-01-13 11:20:00,111.12,111.33,111.11,111.28,84194.0,96.7697,96.9526,96.761,96.9091,84194.0
2022-01-13 11:30:00,111.28,111.34,111.23,111.32,54306.0,96.9091,96.9613,96.8655,96.9439,54306.0
2022-01-13 11:40:00,111.31,111.49,111.3,111.45,64992.0,96.9352,97.0919,96.9265,97.0571,64992.0
2022-01-13 11:50:00,111.44,111.45,111.35,111.38,36849.0,97.0484,97.0571,96.97,96.9962,36849.0
2022-01-13 12:00:00,111.37,111.38,111.22,111.27,52933.0,96.9874,96.9962,96.8568,96.9004,52933.0
2022-01-13 12:10:00,111.27,111.27,110.93,110.97,75715.0,96.9004,96.9004,96.6043,96.6391,75715.0
2022-01-13 12:20:00,110.98,111.04,110.85,111.03,58965.0,96.6478,96.7001,96.5346,96.6914,58965.0
2022-01-13 12:30:00,111.02,111.17,110.91,111.16,78301.0,96.6826,96.8133,96.5869,96.8046,78301.0
2022-01-13 12:40:00,111.16,111.18,110.94,110.95,53910.0,96.8046,96.822,96.613,96.6217,53910.0
2022-01-13 12:50:00,110.95,111.04,110.9,111.03,32805.0,96.6217,96.7001,96.5781,96.6914,32805.0
2022-01-13 13:00:00,111.02,111.09,110.89,111.06,65391.0,96.6826,96.7436,96.5694,96.7175,65391.0
2022-01-13 13:10:00,111.04,111.06,110.98,111.02,32670.0,96.7001,96.7175,96.6478,96.6826,32670.0
2022-01-13 13:20:00,111.02,111.22,110.98,111.19,46261.0,96.6826,96.8568,96.6478,96.8307,46261.0
2022-01-13 13:30:00,111.18,111.18,111.06,111.1,28492.0,96.822,96.822,96.7175,96.7523,28492.0
2022-01-13 13:40:00,111.06,111.06,110.88,110.93,30409.0,96.7175,96.7175,96.5607,96.6043,30409.0
2022-01-13 13:50:00,110.93,110.96,110.84,110.89,40412.0,96.6043,96.6304,96.5259,96.5694,40412.0
2022-01-13 14:00:00,110.88,111.02,110.87,110.96,21756.0,96.5607,96.6826,96.552,96.6304,21756.0
2022-01-13 14:10:00,110.94,110.94,110.65,110.71,42797.0,96.613,96.613,96.3604,96.4127,42797.0
2022-01-13 14:20:00,110.71,110.73,110.66,110.66,37430.0,96.4127,96.4301,96.3691,96.3691,37430.0
2022-01-13 14:30:00,110.67,110.74,110.61,110.62,77737.0,96.3778,96.4388,96.3256,96.3343,77737.0
2022-01-13 14:40:00,110.62,110.77,110.61,110.68,38695.0,96.3343,96.4649,96.3256,96.3866,38695.0
2022-01-13 14:50:00,110.66,110.86,110.65,110.8,88105.0,96.3691,96.5433,96.3604,96.4911,88105.0
2022-01-13 15:00:00,110.8,110.8,110.55,110.65,75945.0,96.4911,96.4911,96.2733,96.3604,75945.0
2022-01-13 15:10:00,110.65,110.69,110.5,110.67,69108.0,96.3604,96.3953,96.2298,96.3778,69108.0
2022-01-13 15:20:00,110.66,110.73,110.6,110.69,56381.0,96.3691,96.4301,96.3169,96.3953,56381.0
2022-01-13 15:30:00,110.7,110.76,110.55,110.57,108014.0,96.404,96.4562,96.2733,96.2908,108014.0
2022-01-13 15:40:00,110.58,110.66,110.51,110.53,123122.0,96.2995,96.3691,96.2385,96.2559,123122.0
2022-01-13 15:50:00,110.51,110.55,110.28,110.51,295903.0,96.2385,96.2733,96.0382,96.2385,295903.0
2022-01-14 09:30:00,109.88,109.99,109.38,109.67,316247.0,95.6899,95.7857,95.2544,95.507,316247.0
2022-01-14 09:40:00,109.68,109.89,109.49,109.51,93869.0,95.5157,95.6986,95.3502,95.3676,93869.0
2022-01-14 09:50:00,109.49,109.73,109.46,109.65,146246.0,95.3502,95.5592,95.3241,95.4896,146246.0
2022-01-14 10:00:00,109.65,109.75,109.43,109.66,118247.0,95.4896,95.5767,95.298,95.4983,118247.0
2022-01-14 10:10:00,109.64,109.79,109.55,109.77,63268.0,95.4809,95.6115,95.4025,95.5941,63268.0
2022-01-14 10:20:00,109.75,109.79,109.61,109.62,95069.0,95.5767,95.6115,95.4547,95.4634,95069.0
2022-01-14 10:30:00,109.64,109.67,109.34,109.39,87340.0,95.4809,95.507,95.2196,95.2631,87340.0
2022-01-14 10:40:00,109.4,109.4,109.07,109.12,99217.0,95.2719,95.2719,94.9845,95.028,99217.0
2022-01-14 10:50:00,109.13,109.16,108.9,109.06,171184.0,95.0367,95.0628,94.8364,94.9758,171184.0
2022-01-14 11:00:00,109.05,109.15,108.83,108.85,167112.0,94.9671,95.0541,94.7755,94.7929,167112.0
2022-01-14 11:10:00,108.85,108.87,108.32,108.35,402606.0,94.7929,94.8103,94.3313,94.3575,402606.0
2022-01-14 11:20:00,108.35,108.45,108.2,108.39,126516.0,94.3575,94.4445,94.2268,94.3923,126516.0
2022-01-14 11:30:00,108.38,108.46,108.25,108.43,161127.0,94.3836,94.4532,94.2704,94.4271,161127.0
2022-01-14 11:40:00,108.43,108.75,108.42,108.71,182825.0,94.4271,94.7058,94.4184,94.671,182825.0
2022-01-14 11:50:00,108.71,108.76,108.59,108.59,259335.0,94.671,94.7145,94.5665,94.5665,259335.0
2022-01-14 12:00:00,108.6,108.62,108.47,108.58,181686.0,94.5752,94.5926,94.462,94.5578,181686.0
2022-01-14 12:10:00,108.57,108.68,108.56,108.65,102952.0,94.549,94.6448,94.5403,94.6187,102952.0
2022-01-14 12:20:00,108.66,108.75,108.62,108.73,76502.0,94.6274,94.7058,94.5926,94.6884,76502.0
2022-01-14 12:30:00,108.71,108.79,108.67,108.75,57251.0,94.671,94.7406,94.6361,94.7058,57251.0
2022-01-14 12:40:00,108.73,108.74,108.51,108.54,46307.0,94.6884,94.6971,94.4968,94.5229,46307.0
2022-01-14 12:50:00,108.53,108.55,108.41,108.43,67590.0,94.5142,94.5316,94.4097,94.4271,67590.0
2022-01-14 13:00:00,108.42,108.43,108.2,108.22,130601.0,94.4184,94.4271,94.2268,94.2442,130601.0
2022-01-14 13:10:00,108.23,108.48,108.17,108.41,65914.0,94.253,94.4707,94.2007,94.4097,65914.0
2022-01-14 13:20:00,108.41,108.41,108.28,108.36,43856.0,94.4097,94.4097,94.2965,94.3662,43856.0
2022-01-14 13:30:00,108.39,108.48,108.23,108.27,112061.0,94.3923,94.4707,94.253,94.2878,112061.0
2022-01-14 13:40:00,108.28,108.47,108.21,108.22,66592.0,94.2965,94.462,94.2355,94.2442,66592.0
2022-01-14 13:50:00,108.21,108.42,108.19,108.41,78124.0,94.2355,94.4184,94.2181,94.4097,78124.0
2022-01-14 14:00:00,108.41,108.53,108.38,108.51,71767.0,94.4097,94.5142,94.3836,94.4968,71767.0
2022-01-14 14:10:00,108.5,108.56,108.4,108.56,57236.0,94.4881,94.5403,94.401,94.5403,57236.0
2022-01-14 14:20:00,108.56,108.66,108.51,108.53,62215.0,94.5403,94.6274,94.4968,94.5142,62215.0
2022-01-14 14:30:00,108.53,108.94,108.52,108.89,80652.0,94.5142,94.8713,94.5055,94.8277,80652.0
2022-01-14 14:40:00,108.88,108.95,108.8,108.93,56468.0,94.819,94.88,94.7493,94.8626,56468.0
2022-01-14 14:50:00,108.94,109.12,108.94,108.99,88036.0,94.8713,95.028,94.8713,94.9148,88036.0
2022-01-14 15:00:00,109.0,109.24,109.0,109.15,68067.0,94.9235,95.1325,94.9235,95.0541,68067.0
2022-01-14 15:10:00,109.17,109.45,109.13,109.38,92665.0,95.0716,95.3154,95.0367,95.2544,92665.0
2022-01-14 15:20:00,109.38,109.53,109.36,109.38,83028.0,95.2544,95.3851,95.237,95.2544,83028.0
2022-01-14 15:30:00,109.39,109.46,109.3,109.43,132614.0,95.2631,95.3241,95.1848,95.298,132614.0
2022-01-14 15:40:00,109.43,109.6,109.34,109.52,216270.0,95.298,95.446,95.2196,95.3764,216270.0
2022-01-14 15:50:00,109.52,109.68,109.31,109.44,322660.0,95.3764,95.5157,95.1935,95.3067,322660.0
2022-01-18 09:30:00,108.75,108.75,108.24,108.58,285592.0,94.7058,94.7058,94.2617,94.5578,285592.0
2022-01-18 09:40:00,108.59,108.68,108.03,108.13,174899.0,94.5665,94.6448,94.0788,94.1659,174899.0
2022-01-18 09:50:00,108.13,108.18,107.93,108.13,208398.0,94.1659,94.2094,93.9917,94.1659,208398.0
2022-01-18 10:00:00,108.11,108.35,107.98,108.23,126145.0,94.1484,94.3575,94.0352,94.253,126145.0
2022-01-18 10:10:00,108.23,108.23,107.79,107.87,125103.0,94.253,94.253,93.8698,93.9394,125103.0
2022-01-18 10:20:00,107.87,108.25,107.84,108.25,82864.0,93.9394,94.2704,93.9133,94.2704,82864.0
2022-01-18 10:30:00,108.26,108.44,108.21,108.31,58353.0,94.2791,94.4358,94.2355,94.3226,58353.0
2022-01-18 10:40:00,108.31,108.43,108.27,108.32,90095.0,94.3226,94.4271,94.2878,94.3313,90095.0
2022-01-18 10:50:00,108.35,108.46,108.25,108.3,97990.0,94.3575,94.4532,94.2704,94.3139,97990.0
2022-01-18 11:00:00,108.28,108.3,107.99,108.03,93190.0,94.2965,94.3139,94.0439,94.0788,93190.0
2022-01-18 11:10:00,108.02,108.3,108.0,108.23,44765.0,94.0701,94.3139,94.0527,94.253,44765.0
2022-01-18 11:20:00,108.23,108.55,108.21,108.41,55237.0,94.253,94.5316,94.2355,94.4097,55237.0
2022-01-18 11:30:00,108.41,108.48,108.27,108.47,76587.0,94.4097,94.4707,94.2878,94.462,76587.0
2022-01-18 11:40:00,108.47,108.48,108.31,108.33,39793.0,94.462,94.4707,94.3226,94.34,39793.0
2022-01-18 11:50:00,108.31,108.4,108.2,108.24,53376.0,94.3226,94.401,94.2268,94.2617,53376.0
2022-01-18 12:00:00,108.25,108.27,107.96,107.98,52805.0,94.2704,94.2878,94.0178,94.0352,52805.0
2022-01-18 12:10:00,107.99,108.23,107.98,108.12,45289.0,94.0439,94.253,94.0352,94.1572,45289.0
2022-01-18 12:20:00,108.13,108.15,108.03,108.15,39835.0,94.1659,94.1833,94.0788,94.1833,39835.0
2022-01-18 12:30:00,108.14,108.2,108.05,108.1,81887.0,94.1746,94.2268,94.0962,94.1397,81887.0
2022-01-18 12:40:00,108.1,108.17,107.89,107.9,77526.0,94.1397,94.2007,93.9569,93.9656,77526.0
2022-01-18 12:50:00,107.9,107.97,107.62,107.64,55060.0,93.9656,94.0265,93.7217,93.7391,55060.0
2022-01-18 13:00:00,107.63,107.93,107.6,107.93,128959.0,93.7304,93.9917,93.7043,93.9917,128959.0
2022-01-18 13:10:00,107.9,108.19,107.87,108.1,70401.0,93.9656,94.2181,93.9394,94.1397,70401.0
2022-01-18 13:20:00,108.1,108.12,107.95,108.06,51357.0,94.1397,94.1572,94.0091,94.1049,51357.0
2022-01-18 13:30:00,108.05,108.12,107.97,108.09,90675.0,94.0962,94.1572,94.0265,94.131,90675.0
2022-01-18 13:40:00,108.07,108.27,108.02,108.24,74400.0,94.1136,94.2878,94.0701,94.2617,74400.0
2022-01-18 13:50:00,108.24,108.44,108.24,108.38,85876.0,94.2617,94.4358,94.2617,94.3836,85876.0
2022-01-18 14:00:00,108.38,108.54,108.38,108.51,104678.0,94.3836,94.5229,94.3836,94.4968,104678.0
2022-01-18 14:10:00,108.51,108.54,108.37,108.48,72889.0,94.4968,94.5229,94.3749,94.4707,72889.0
2022-01-18 14:20:00,108.48,108.49,108.36,108.45,69964.0,94.4707,94.4794,94.3662,94.4445,69964.0
2022-01-18 14:30:00,108.45,108.7,108.44,108.63,74513.0,94.4445,94.6623,94.4358,94.6013,74513.0
2022-01-18 14:40:00,108.63,108.81,108.62,108.78,96253.0,94.6013,94.758,94.5926,94.7319,96253.0
2022-01-18 14:50:00,108.77,108.9,108.71,108.73,126033.0,94.7232,94.8364,94.671,94.6884,126033.0
2022-01-18 15:00:00,108.73,108.78,108.52,108.55,105183.0,94.6884,94.7319,94.5055,94.5316,105183.0
2022-01-18 15:10:00,108.56,108.64,108.29,108.33,160873.0,94.5403,94.61,94.3052,94.34,160873.0
2022-01-18 15:20:00,108.33,108.46,108.3,108.42,127659.0,94.34,94.4532,94.3139,94.4184,127659.0
2022-01-18 15:30:00,108.41,108.51,108.22,108.4,190047.0,94.4097,94.4968,94.2442,94.401,190047.0
2022-01-18 15:40:00,108.39,108.43,108.17,108.41,140471.0,94.3923,94.4271,94.2007,94.4097,140471.0
2022-01-18 15:50:00,108.43,108.57,108.08,108.36,350407.0,94.4271,94.549,94.1223,94.3662,350407.0
2022-01-19 09:30:00,108.86,109.29,108.78,109.25,195070.0,94.8016,95.1761,94.7319,95.1412,195070.0
2022-01-19 09:40:00,109.26,109.36,109.09,109.11,111198.0,95.1499,95.237,95.0019,95.0193,111198.0
2022-01-19 09:50:00,109.1,109.29,108.91,109.02,97638.0,95.0106,95.1761,94.8451,94.9409,97638.0
2022-01-19 10:00:00,109.05,109.1,108.68,108.68,67190.0,94.9671,95.0106,94.6448,94.6448,67190.0
2022-01-19 10:10:00,108.69,108.78,108.36,108.38,61171.0,94.6535,94.7319,94.3662,94.3836,61171.0
2022-01-19 10:20:00,108.38,108.5,108.31,108.31,135660.0,94.3836,94.4881,94.3226,94.3226,135660.0
2022-01-19 10:30:00,108.32,108.39,108.18,108.19,135273.0,94.3313,94.3923,94.2094,94.2181,135273.0
2022-01-19 10:40:00,108.17,108.3,108.1,108.23,107079.0,94.2007,94.3139,94.1397,94.253,107079.0
2022-01-19 10:50:00,108.23,108.49,108.19,108.39,109800.0,94.253,94.4794,94.2181,94.3923,109800.0
2022-01-19 11:00:00,108.4,108.44,108.13,108.14,97727.0,94.401,94.4358,94.1659,94.1746,97727.0
2022-01-19 11:10:00,108.12,108.16,107.94,108.09,82907.0,94.1572,94.192,94.0004,94.131,82907.0
2022-01-19 11:20:00,108.07,108.42,108.03,108.29,53797.0,94.1136,94.4184,94.0788,94.3052,53797.0
2022-01-19 11:30:00,108.29,108.41,108.12,108.32,61947.0,94.3052,94.4097,94.1572,94.3313,61947.0
2022-01-19 11:40:00,108.26,108.42,108.23,108.36,50868.0,94.2791,94.4184,94.253,94.3662,50868.0
2022-01-19 11:50:00,108.35,108.52,108.3,108.39,54620.0,94.3575,94.5055,94.3139,94.3923,54620.0
2022-01-19 12:00:00,108.38,108.47,108.33,108.47,53350.0,94.3836,94.462,94.34,94.462,53350.0
2022-01-19 12:10:00,108.45,108.62,108.39,108.62,85053.0,94.4445,94.5926,94.3923,94.5926,85053.0
2022-01-19 12:20:00,108.61,108.67,108.57,108.58,32939.0,94.5839,94.6361,94.549,94.5578,32939.0
2022-01-19 12:30:00,108.59,108.61,108.38,108.38,38657.0,94.5665,94.5839,94.3836,94.3836,38657.0
2022-01-19 12:40:00,108.39,108.5,108.34,108.49,39225.0,94.3923,94.4881,94.3487,94.4794,39225.0
2022-01-19 12:50:00,108.5,108.55,108.29,108.42,59257.0,94.4881,94.5316,94.3052,94.4184,59257.0
2022-01-19 13:00:00,108.42,108.45,108.29,108.44,70236.0,94.4184,94.4445,94.3052,94.4358,70236.0
2022-01-19 13:10:00,108.44,108.47,108.32,108.34,52245.0,94.4358,94.462,94.3313,94.3487,52245.0
2022-01-19 13:20:00,108.34,108.34,108.15,108.17,45645.0,94.3487,94.3487,94.1833,94.2007,45645.0
2022-01-19 13:30:00,108.17,108.2,108.01,108.05,47451.0,94.2007,94.2268,94.0614,94.0962,47451.0
2022-01-19 13:40:00,108.04,108.18,108.04,108.1,43274.0,94.0875,94.2094,94.0875,94.1397,43274.0
2022-01-19 13:50:00,108.09,108.1,107.96,108.0,34924.0,94.131,94.1397,94.0178,94.0527,34924.0
2022-01-19 14:00:00,108.0,108.04,107.89,107.97,45366.0,94.0527,94.0875,93.9569,94.0265,45366.0
2022-01-19 14:10:00,107.97,108.01,107.84,107.88,34093.0,94.0265,94.0614,93.9133,93.9482,34093.0
2022-01-19 14:20:00,107.9,107.91,107.77,107.79,157844.0,93.9656,93.9743,93.8524,93.8698,157844.0
2022-01-19 14:30:00,107.8,107.87,107.69,107.8,139426.0,93.8785,93.9394,93.7827,93.8785,139426.0
2022-01-19 14:40:00,107.81,107.94,107.81,107.89,68834.0,93.8872,94.0004,93.8872,93.9569,68834.0
2022-01-19 14:50:00,107.9,107.97,107.83,107.91,79649.0,93.9656,94.0265,93.9046,93.9743,79649.0
2022-01-19 15:00:00,107.9,107.93,107.74,107.9,97018.0,93.9656,93.9917,93.8262,93.9656,97018.0
2022-01-19 15:10:00,107.91,108.01,107.87,107.91,135681.0,93.9743,94.0614,93.9394,93.9743,135681.0
2022-01-19 15:20:00,107.91,107.96,107.8,107.83,87096.0,93.9743,94.0178,93.8785,93.9046,87096.0
2022-01-19 15:30:00,107.82,107.82,107.51,107.52,156991.0,93.8959,93.8959,93.6259,93.6346,156991.0
2022-01-19 15:40:00,107.51,107.59,107.33,107.37,259335.0,93.6259,93.6956,93.4692,93.504,259335.0
2022-01-19 15:50:00,107.35,107.36,106.87,106.87,482550.0,93.4866,93.4953,93.0686,93.0686,482550.0
2022-01-20 09:30:00,107.0,107.3,106.93,107.03,244191.0,93.1818,93.4431,93.1208,93.2079,244191.0
2022-01-20 09:40:00,107.03,107.55,106.96,107.51,182997.0,93.2079,93.6608,93.147,93.6259,182997.0
2022-01-20 09:50:00,107.5,107.77,107.46,107.75,129657.0,93.6172,93.8524,93.5824,93.8349,129657.0
2022-01-20 10:00:00,107.77,107.92,107.66,107.84,132133.0,93.8524,93.983,93.7566,93.9133,132133.0
2022-01-20 10:10:00,107.87,108.02,107.68,107.68,115273.0,93.9394,94.0701,93.774,93.774,115273.0
2022-01-20 10:20:00,107.69,107.8,107.65,107.77,74988.0,93.7827,93.8785,93.7479,93.8524,74988.0
2022-01-20 10:30:00,107.76,107.98,107.63,107.7,109112.0,93.8436,94.0352,93.7304,93.7914,109112.0
2022-01-20 10:40:00,107.7,108.05,107.69,108.01,57474.0,93.7914,94.0962,93.7827,94.0614,57474.0
2022-01-20 10:50:00,108.03,108.19,108.02,108.14,52437.0,94.0788,94.2181,94.0701,94.1746,52437.0
2022-01-20 11:00:00,108.16,108.29,108.14,108.23,80247.0,94.192,94.3052,94.1746,94.253,80247.0
2022-01-20 11:10:00,108.23,108.23,108.06,108.15,103695.0,94.253,94.253,94.1049,94.1833,103695.0
2022-01-20 11:20:00,108.13,108.23,108.01,108.19,56616.0,94.1659,94.253,94.0614,94.2181,56616.0
2022-01-20 11:30:00,108.2,108.3,108.16,108.17,50755.0,94.2268,94.3139,94.192,94.2007,50755.0
2022-01-20 11:40:00,108.18,108.18,108.0,108.05,53900.0,94.2094,94.2094,94.0527,94.0962,53900.0
2022-01-20 11:50:00,108.06,108.15,108.03,108.08,73579.0,94.1049,94.1833,94.0788,94.1223,73579.0
2022-01-20 12:00:00,108.09,108.18,107.92,107.93,58349.0,94.131,94.2094,93.983,93.9917,58349.0
2022-01-20 12:10:00,107.94,108.03,107.92,107.95,58248.0,94.0004,94.0788,93.983,94.0091,58248.0
2022-01-20 12:20:00,107.96,107.99,107.83,107.99,72776.0,94.0178,94.0439,93.9046,94.0439,72776.0
2022-01-20 12:30:00,107.98,108.04,107.94,107.95,58438.0,94.0352,94.0875,94.0004,94.0091,58438.0
2022-01-20 12:40:00,107.96,108.07,107.86,107.88,49828.0,94.0178,94.1136,93.9307,93.9482,49828.0
2022-01-20 12:50:00,107.88,107.88,107.75,107.76,81034.0,93.9482,93.9482,93.8349,93.8436,81034.0
2022-01-20 13:00:00,107.77,107.77,107.49,107.55,74716.0,93.8524,93.8524,93.6085,93.6608,74716.0
2022-01-20 13:10:00,107.56,107.65,107.48,107.5,77008.0,93.6695,93.7479,93.5998,93.6172,77008.0
2022-01-20 13:20:00,107.5,107.67,107.45,107.63,53741.0,93.6172,93.7653,93.5737,93.7304,53741.0
2022-01-20 13:30:00,107.64,107.78,107.61,107.78,70341.0,93.7391,93.8611,93.713,93.8611,70341.0
2022-01-20 13:40:00,107.78,107.85,107.7,107.73,138535.0,93.8611,93.922,93.7914,93.8175,138535.0
2022-01-20 13:50:00,107.73,107.85,107.67,107.68,88297.0,93.8175,93.922,93.7653,93.774,88297.0
2022-01-20 14:00:00,107.68,107.93,107.67,107.84,84401.0,93.774,93.9917,93.7653,93.9133,84401.0
2022-01-20 14:10:00,107.83,107.89,107.49,107.61,86310.0,93.9046,93.9569,93.6085,93.713,86310.0
2022-01-20 14:20:00,107.61,107.64,107.45,107.5,98463.0,93.713,93.7391,93.5737,93.6172,98463.0
2022-01-20 14:30:00,107.5,107.5,107.25,107.26,114012.0,93.6172,93.6172,93.3995,93.4082,114012.0
2022-01-20 14:40:00,107.25,107.3,107.14,107.24,200869.0,93.3995,93.4431,93.3037,93.3908,200869.0
2022-01-20 14:50:00,107.22,107.27,107.11,107.13,66031.0,93.3734,93.4169,93.2776,93.295,66031.0
2022-01-20 15:00:00,107.14,107.22,106.86,106.9,137791.0,93.3037,93.3734,93.0599,93.0947,137791.0
2022-01-20 15:10:00,106.9,107.04,106.78,106.88,470330.0,93.0947,93.2166,92.9902,93.0773,470330.0
2022-01-20 15:20:00,106.88,106.88,106.39,106.4,163556.0,93.0773,93.0773,92.6506,92.6593,163556.0
2022-01-20 15:30:00,106.4,106.54,106.11,106.21,272817.0,92.6593,92.7812,92.4067,92.4938,272817.0
2022-01-20 15:40:00,106.21,106.32,106.01,106.01,308353.0,92.4938,92.5896,92.3196,92.3196,308353.0
2022-01-20 15:50:00,106.01,106.09,105.42,105.5,691637.0,92.3196,92.3893,91.8058,91.8755,691637.0
2022-01-21 09:30:00,105.53,106.3,105.53,106.11,304085.0,91.9016,92.5722,91.9016,92.4067,304085.0
2022-01-21 09:40:00,106.12,106.22,105.56,105.75,183821.0,92.4154,92.5025,91.9278,92.0932,183821.0
2022-01-21 09:50:00,105.72,106.0,105.62,105.91,158499.0,92.0671,92.3109,91.98,92.2326,158499.0
2022-01-21 10:00:00,105.92,106.13,105.67,105.73,126276.0,92.2413,92.4242,92.0236,92.0758,126276.0
2022-01-21 10:10:00,105.7,105.82,105.42,105.77,129571.0,92.0497,92.1542,91.8058,92.1106,129571.0
2022-01-21 10:20:00,105.78,106.28,105.6,105.99,129807.0,92.1193,92.5548,91.9626,92.3022,129807.0
2022-01-21 10:30:00,105.98,106.35,105.9,106.06,88289.0,92.2935,92.6157,92.2239,92.3632,88289.0
2022-01-21 10:40:00,106.01,106.07,105.72,106.02,148405.0,92.3196,92.3719,92.0671,92.3284,148405.0
2022-01-21 10:50:00,106.02,106.45,106.02,106.43,220184.0,92.3284,92.7028,92.3284,92.6854,220184.0
2022-01-21 11:00:00,106.45,106.51,106.18,106.45,192242.0,92.7028,92.7551,92.4677,92.7028,192242.0
2022-01-21 11:10:00,106.45,106.52,106.22,106.51,139043.0,92.7028,92.7638,92.5025,92.7551,139043.0
2022-01-21 11:20:00,106.5,106.6,106.38,106.51,104230.0,92.7464,92.8335,92.6419,92.7551,104230.0
2022-01-21 11:30:00,106.48,106.49,106.09,106.11,249686.0,92.729,92.7377,92.3893,92.4067,249686.0
2022-01-21 11:40:00,106.12,106.19,105.86,105.96,132553.0,92.4154,92.4764,92.189,92.2761,132553.0
2022-01-21 11:50:00,105.96,106.17,105.88,106.15,105295.0,92.2761,92.459,92.2064,92.4416,105295.0
2022-01-21 12:00:00,106.14,106.15,105.97,106.01,103575.0,92.4329,92.4416,92.2848,92.3196,103575.0
2022-01-21 12:10:00,105.99,106.08,105.84,105.98,137576.0,92.3022,92.3806,92.1716,92.2935,137576.0
2022-01-21 12:20:00,105.96,106.13,105.88,106.0,79867.0,92.2761,92.4242,92.2064,92.3109,79867.0
2022-01-21 12:30:00,105.98,106.12,105.8,105.99,121103.0,92.2935,92.4154,92.1368,92.3022,121103.0
2022-01-21 12:40:00,105.98,106.07,105.7,105.7,95307.0,92.2935,92.3719,92.0497,92.0497,95307.0
2022-01-21 12:50:00,105.7,105.83,105.6,105.76,82152.0,92.0497,92.1629,91.9626,92.1019,82152.0
2022-01-21 13:00:00,105.74,105.82,105.65,105.69,81434.0,92.0845,92.1542,92.0061,92.041,81434.0
2022-01-21 13:10:00,105.7,105.95,105.69,105.75,61352.0,92.0497,92.2674,92.041,92.0932,61352.0
2022-01-21 13:20:00,105.74,105.74,105.55,105.63,78306.0,92.0845,92.0845,91.9191,91.9887,78306.0
2022-01-21 13:30:00,105.63,105.95,105.62,105.86,81194.0,91.9887,92.2674,91.98,92.189,81194.0
2022-01-21 13:40:00,105.86,106.01,105.84,106.01,64082.0,92.189,92.3196,92.1716,92.3196,64082.0
2022-01-21 13:50:00,106.0,106.13,105.73,105.8,243843.0,92.3109,92.4242,92.0758,92.1368,243843.0
2022-01-21 14:00:00,105.8,106.01,105.72,105.8,95664.0,92.1368,92.3196,92.0671,92.1368,95664.0
2022-01-21 14:10:00,105.8,105.88,105.72,105.75,64854.0,92.1368,92.2064,92.0671,92.0932,64854.0
2022-01-21 14:20:00,105.76,105.94,105.61,105.65,75935.0,92.1019,92.2587,91.9713,92.0061,75935.0
2022-01-21 14:30:00,105.65,105.77,105.6,105.77,91849.0,92.0061,92.1106,91.9626,92.1106,91849.0
2022-01-21 14:40:00,105.77,105.81,105.67,105.68,130267.0,92.1106,92.1455,92.0236,92.0323,130267.0
2022-01-21 14:50:00,105.69,105.69,105.22,105.23,114869.0,92.041,92.041,91.6317,91.6404,114869.0
2022-01-21 15:00:00,105.24,105.36,105.07,105.12,164741.0,91.6491,91.7536,91.501,91.5446,164741.0
2022-01-21 15:10:00,105.12,105.33,104.97,105.32,300115.0,91.5446,91.7275,91.414,91.7188,300115.0
2022-01-21 15:20:00,105.31,105.31,104.96,105.05,246145.0,91.71,91.71,91.4052,91.4836,246145.0
2022-01-21 15:30:00,105.05,105.32,105.02,105.23,486063.0,91.4836,91.7188,91.4575,91.6404,486063.0
2022-01-21 15:40:00,105.23,105.55,105.2,105.53,370050.0,91.6404,91.9191,91.6143,91.9016,370050.0
2022-01-21 15:50:00,105.5,105.52,105.16,105.19,417122.0,91.8755,91.8929,91.5794,91.6055,417122.0
2022-01-24 09:30:00,104.19,104.38,103.83,103.98,487484.0,90.7347,90.9001,90.4212,90.5518,487484.0
2022-01-24 09:40:00,103.97,104.1,103.31,103.33,328459.0,90.5431,90.6563,89.9683,89.9857,328459.0
2022-01-24 09:50:00,103.32,103.64,102.82,102.83,245906.0,89.977,90.2557,89.5416,89.5503,245906.0
2022-01-24 10:00:00,102.8,102.99,102.41,102.47,294460.0,89.5242,89.6897,89.1846,89.2368,294460.0
2022-01-24 10:10:00,102.47,102.82,102.23,102.27,286873.0,89.2368,89.5416,89.0278,89.0626,286873.0
2022-01-24 10:20:00,102.28,103.1,102.23,102.92,216793.0,89.0713,89.7855,89.0278,89.6287,216793.0
2022-01-24 10:30:00,102.9,103.34,102.87,103.29,179537.0,89.6113,89.9945,89.5852,89.9509,179537.0
2022-01-24 10:40:00,103.28,103.62,102.95,103.06,254475.0,89.9422,90.2383,89.6548,89.7506,254475.0
2022-01-24 10:50:00,103.05,103.36,102.88,102.94,351083.0,89.7419,90.0119,89.5939,89.6461,351083.0
2022-01-24 11:00:00,102.94,103.15,102.79,102.9,233171.0,89.6461,89.829,89.5155,89.6113,233171.0
2022-01-24 11:10:00,102.89,102.94,102.44,102.7,272156.0,89.6026,89.6461,89.2107,89.4371,272156.0
2022-01-24 11:20:00,102.69,103.07,102.67,103.07,2029483.0,89.4284,89.7593,89.411,89.7593,2029483.0
2022-01-24 11:30:00,103.08,103.11,102.59,102.65,266679.0,89.768,89.7942,89.3413,89.3936,266679.0
2022-01-24 11:40:00,102.67,102.68,102.15,102.19,411919.0,89.411,89.4197,88.9581,88.993,411919.0
2022-01-24 11:50:00,102.18,102.91,102.17,102.87,247502.0,88.9843,89.62,88.9756,89.5852,247502.0
2022-01-24 12:00:00,102.86,102.87,102.46,102.51,188197.0,89.5764,89.5852,89.2281,89.2716,188197.0
2022-01-24 12:10:00,102.53,102.62,102.1,102.14,264132.0,89.2891,89.3674,88.9146,88.9494,264132.0
2022-01-24 12:20:00,102.13,102.38,101.73,101.92,278915.0,88.9407,89.1584,88.5924,88.7578,278915.0
2022-01-24 12:30:00,101.92,101.96,101.6,101.88,318478.0,88.7578,88.7927,88.4792,88.723,318478.0
2022-01-24 12:40:00,101.88,102.28,101.76,102.09,278810.0,88.723,89.0713,88.6185,88.9059,278810.0
2022-01-24 12:50:00,102.08,102.57,101.93,102.37,209958.0,88.8972,89.3239,88.7665,89.1497,209958.0
2022-01-24 13:00:00,102.36,102.57,102.08,102.48,219670.0,89.141,89.3239,88.8972,89.2455,219670.0
2022-01-24 13:10:00,102.48,103.04,102.47,102.92,141252.0,89.2455,89.7332,89.2368,89.6287,141252.0
2022-01-24 13:20:00,102.92,102.94,102.57,102.64,235216.0,89.6287,89.6461,89.3239,89.3849,235216.0
2022-01-24 13:30:00,102.64,103.04,102.63,102.89,167004.0,89.3849,89.7332,89.3761,89.6026,167004.0
2022-01-24 13:40:00,102.87,103.3,102.66,103.29,112332.0,89.5852,89.9596,89.4023,89.9509,112332.0
2022-01-24 13:50:00,103.3,103.83,103.23,103.81,124067.0,89.9596,90.4212,89.8987,90.4038,124067.0
2022-01-24 14:00:00,103.81,104.17,103.79,104.05,146488.0,90.4038,90.7173,90.3863,90.6128,146488.0
2022-01-24 14:10:00,104.05,104.22,103.37,103.42,177322.0,90.6128,90.7608,90.0206,90.0641,177322.0
2022-01-24 14:20:00,103.42,103.57,103.02,103.09,137719.0,90.0641,90.1948,89.7158,89.7767,137719.0
2022-01-24 14:30:00,103.08,103.32,102.82,102.97,161056.0,89.768,89.977,89.5416,89.6722,161056.0
2022-01-24 14:40:00,102.98,103.05,102.72,102.98,156399.0,89.6809,89.7419,89.4545,89.6809,156399.0
2022-01-24 14:50:00,103.01,103.5,102.79,103.45,151694.0,89.7071,90.1338,89.5155,90.0903,151694.0
2022-01-24 15:00:00,103.45,103.86,103.42,103.74,141483.0,90.0903,90.4473,90.0641,90.3428,141483.0
2022-01-24 15:10:00,103.72,104.09,103.68,103.75,216662.0,90.3254,90.6476,90.2905,90.3515,216662.0
2022-01-24 15:20:00,103.76,104.2,103.76,104.03,297801.0,90.3602,90.7434,90.3602,90.5953,297801.0
2022-01-24 15:30:00,104.03,104.84,103.88,104.81,636704.0,90.5953,91.3007,90.4647,91.2746,636704.0
2022-01-24 15:40:00,104.8,105.2,104.3,105.19,495834.0,91.2659,91.6143,90.8305,91.6055,495834.0
2022-01-24 15:50:00,105.18,105.7,105.13,105.43,657506.0,91.5968,92.0497,91.5533,91.8145,657506.0
2022-01-25 09:30:00,104.46,104.66,104.03,104.14,360361.0,90.9698,91.144,90.5953,90.6911,360361.0
2022-01-25 09:40:00,104.1,104.54,103.94,103.94,266277.0,90.6563,91.0395,90.517,90.517,266277.0
2022-01-25 09:50:00,103.92,103.99,103.47,103.73,174131.0,90.4996,90.5605,90.1077,90.3341,174131.0
2022-01-25 10:00:00,103.72,103.78,103.04,103.36,204733.0,90.3254,90.3776,89.7332,90.0119,204733.0
2022-01-25 10:10:00,103.35,103.81,103.12,103.68,116602.0,90.0032,90.4038,89.8029,90.2905,116602.0
2022-01-25 10:20:00,103.65,104.24,103.5,104.24,122693.0,90.2644,90.7782,90.1338,90.7782,122693.0
2022-01-25 10:30:00,104.23,104.24,103.79,103.98,181442.0,90.7695,90.7782,90.3863,90.5518,181442.0
2022-01-25 10:40:00,103.96,104.49,103.92,104.41,169092.0,90.5344,90.9959,90.4996,90.9263,169092.0
2022-01-25 10:50:00,104.44,104.45,103.83,103.86,115685.0,90.9524,90.9611,90.4212,90.4473,115685.0
2022-01-25 11:00:00,103.83,104.0,103.46,103.59,110886.0,90.4212,90.5692,90.099,90.2122,110886.0
2022-01-25 11:10:00,103.61,103.82,103.38,103.79,112202.0,90.2296,90.4125,90.0293,90.3863,112202.0
2022-01-25 11:20:00,103.77,104.27,103.77,104.05,136031.0,90.3689,90.8044,90.3689,90.6128,136031.0
2022-01-25 11:30:00,104.05,104.09,103.33,103.45,129748.0,90.6128,90.6476,89.9857,90.0903,129748.0
2022-01-25 11:40:00,103.45,103.69,103.34,103.68,81425.0,90.0903,90.2993,89.9945,90.2905,81425.0
2022-01-25 11:50:00,103.66,103.74,103.25,103.3,104659.0,90.2731,90.3428,89.9161,89.9596,104659.0
2022-01-25 12:00:00,103.3,103.76,103.22,103.71,93507.0,89.9596,90.3602,89.89,90.3167,93507.0
2022-01-25 12:10:00,103.71,103.92,103.6,103.83,122484.0,90.3167,90.4996,90.2209,90.4212,122484.0
2022-01-25 12:20:00,103.83,104.02,103.77,103.88,135381.0,90.4212,90.5866,90.3689,90.4647,135381.0
2022-01-25 12:30:00,103.87,103.87,103.61,103.67,50560.0,90.456,90.456,90.2296,90.2818,50560.0
2022-01-25 12:40:00,103.67,103.73,103.32,103.36,76383.0,90.2818,90.3341,89.977,90.0119,76383.0
2022-01-25 12:50:00,103.37,103.56,103.3,103.56,85877.0,90.0206,90.186,89.9596,90.186,85877.0
2022-01-25 13:00:00,103.52,103.57,103.35,103.49,88903.0,90.1512,90.1948,90.0032,90.1251,88903.0
2022-01-25 13:10:00,103.47,103.72,103.46,103.69,71931.0,90.1077,90.3254,90.099,90.2993,71931.0
2022-01-25 13:20:00,103.7,104.09,103.61,104.07,72834.0,90.308,90.6476,90.2296,90.6302,72834.0
2022-01-25 13:30:00,104.05,104.32,103.97,104.24,55179.0,90.6128,90.8479,90.5431,90.7782,55179.0
2022-01-25 13:40:00,104.26,104.41,104.13,104.38,58142.0,90.7956,90.9263,90.6824,90.9001,58142.0
2022-01-25 13:50:00,104.41,104.64,104.35,104.64,92012.0,90.9263,91.1266,90.874,91.1266,92012.0
2022-01-25 14:00:00,104.65,104.69,104.48,104.52,119621.0,91.1353,91.1701,90.9872,91.0221,119621.0
2022-01-25 14:10:00,104.51,105.05,104.51,104.92,1174560.0,91.0134,91.4836,91.0134,91.3704,1174560.0
2022-01-25 14:20:00,104.92,105.09,104.9,105.05,379064.0,91.3704,91.5185,91.353,91.4836,379064.0
2022-01-25 14:30:00,105.05,105.17,104.91,105.17,304427.0,91.4836,91.5881,91.3617,91.5881,304427.0
2022-01-25 14:40:00,105.17,105.46,105.17,105.41,412546.0,91.5881,91.8407,91.5881,91.7971,412546.0
2022-01-25 14:50:00,105.43,105.79,105.35,105.78,209390.0,91.8145,92.1281,91.7449,92.1193,209390.0
2022-01-25 15:00:00,105.78,105.81,105.47,105.62,148548.0,92.1193,92.1455,91.8494,91.98,148548.0
2022-01-25 15:10:00,105.6,105.72,105.4,105.72,83366.0,91.9626,92.0671,91.7884,92.0671,83366.0
2022-01-25 15:20:00,105.72,105.76,105.08,105.13,163840.0,92.0671,92.1019,91.5097,91.5533,163840.0
2022-01-25 15:30:00,105.15,105.36,104.87,105.32,247396.0,91.5707,91.7536,91.3269,91.7188,247396.0
2022-01-25 15:40:00,105.34,105.5,104.99,105.08,196995.0,91.7362,91.8755,91.4314,91.5097,196995.0
2022-01-25 15:50:00,105.06,105.07,104.72,104.99,681962.0,91.4923,91.501,91.1962,91.4314,681962.0
2022-01-26 09:30:00,105.62,105.74,105.5,105.66,749589.0,91.98,92.0845,91.8755,92.0148,749589.0
2022-01-26 09:40:00,105.67,106.41,105.55,106.39,691089.0,92.0236,92.668,91.9191,92.6506,691089.0
2022-01-26 09:50:00,106.39,106.77,106.24,106.41,267197.0,92.6506,92.9815,92.5199,92.668,267197.0
2022-01-26 10:00:00,106.41,106.86,106.37,106.67,137304.0,92.668,93.0599,92.6332,92.8944,137304.0
2022-01-26 10:10:00,106.67,106.67,106.15,106.46,134031.0,92.8944,92.8944,92.4416,92.7115,134031.0
2022-01-26 10:20:00,106.46,106.53,105.81,105.93,108536.0,92.7115,92.7725,92.1455,92.25,108536.0
2022-01-26 10:30:00,105.91,105.91,105.63,105.63,110129.0,92.2326,92.2326,91.9887,91.9887,110129.0
2022-01-26 10:40:00,105.67,105.81,105.61,105.77,75903.0,92.0236,92.1455,91.9713,92.1106,75903.0
2022-01-26 10:50:00,105.75,105.91,105.62,105.86,85004.0,92.0932,92.2326,91.98,92.189,85004.0
2022-01-26 11:00:00,105.85,106.17,105.71,106.11,104993.0,92.1803,92.459,92.0584,92.4067,104993.0
2022-01-26 11:10:00,106.08,106.24,106.07,106.2,88563.0,92.3806,92.5199,92.3719,92.4851,88563.0
2022-01-26 11:20:00,106.2,106.36,106.11,106.13,116309.0,92.4851,92.6244,92.4067,92.4242,116309.0
2022-01-26 11:30:00,106.12,106.32,106.1,106.17,79773.0,92.4154,92.5896,92.398,92.459,79773.0
2022-01-26 11:40:00,106.18,106.41,106.18,106.2,59853.0,92.4677,92.668,92.4677,92.4851,59853.0
2022-01-26 11:50:00,106.23,106.33,106.05,106.28,77029.0,92.5112,92.5983,92.3545,92.5548,77029.0
2022-01-26 12:00:00,106.28,106.41,106.2,106.27,69010.0,92.5548,92.668,92.4851,92.5461,69010.0
2022-01-26 12:10:00,106.27,106.28,105.92,105.92,97546.0,92.5461,92.5548,92.2413,92.2413,97546.0
2022-01-26 12:20:00,105.92,105.99,105.78,105.89,114918.0,92.2413,92.3022,92.1193,92.2151,114918.0
2022-01-26 12:30:00,105.9,106.0,105.76,105.78,63890.0,92.2239,92.3109,92.1019,92.1193,63890.0
2022-01-26 12:40:00,105.79,105.9,105.77,105.9,70053.0,92.1281,92.2239,92.1106,92.2239,70053.0
2022-01-26 12:50:00,105.89,105.94,105.85,105.9,60757.0,92.2151,92.2587,92.1803,92.2239,60757.0
2022-01-26 13:00:00,105.91,105.92,105.63,105.89,70586.0,92.2326,92.2413,91.9887,92.2151,70586.0
2022-01-26 13:10:00,105.88,105.95,105.7,105.74,91909.0,92.2064,92.2674,92.0497,92.0845,91909.0
2022-01-26 13:20:00,105.74,105.82,105.55,105.77,52121.0,92.0845,92.1542,91.9191,92.1106,52121.0
2022-01-26 13:30:00,105.75,105.85,105.69,105.75,83858.0,92.0932,92.1803,92.041,92.0932,83858.0
2022-01-26 13:40:00,105.76,105.8,105.66,105.74,72316.0,92.1019,92.1368,92.0148,92.0845,72316.0
2022-01-26 13:50:00,105.74,105.91,105.66,105.91,78912.0,92.0845,92.2326,92.0148,92.2326,78912.0
2022-01-26 14:00:00,105.91,106.51,105.82,105.85,385254.0,92.2326,92.7551,92.1542,92.1803,385254.0
2022-01-26 14:10:00,105.89,106.0,105.3,105.48,172207.0,92.2151,92.3109,91.7013,91.8581,172207.0
2022-01-26 14:20:00,105.47,105.93,105.37,105.75,149719.0,91.8494,92.25,91.7623,92.0932,149719.0
2022-01-26 14:30:00,105.76,105.8,104.98,105.54,297654.0,92.1019,92.1368,91.4227,91.9103,297654.0
2022-01-26 14:40:00,105.55,105.61,104.26,104.27,354643.0,91.9191,91.9713,90.7956,90.8044,354643.0
2022-01-26 14:50:00,104.28,104.75,104.27,104.55,351326.0,90.8131,91.2224,90.8044,91.0482,351326.0
2022-01-26 15:00:00,104.53,104.55,103.36,103.36,462638.0,91.0308,91.0482,90.0119,90.0119,462638.0
2022-01-26 15:10:00,103.37,103.8,103.05,103.09,272950.0,90.0206,90.3951,89.7419,89.7767,272950.0
2022-01-26 15:20:00,103.12,103.44,102.67,103.43,246796.0,89.8029,90.0815,89.411,90.0728,246796.0
2022-01-26 15:30:00,103.43,103.61,102.95,103.21,196266.0,90.0728,90.2296,89.6548,89.8812,196266.0
2022-01-26 15:40:00,103.18,103.58,102.96,103.19,328282.0,89.8551,90.2035,89.6635,89.8638,328282.0
2022-01-26 15:50:00,103.2,103.7,103.05,103.41,446779.0,89.8725,90.308,89.7419,90.0554,446779.0
2022-01-27 09:30:00,103.99,104.24,103.76,104.14,399574.0,90.5605,90.7782,90.3602,90.6911,399574.0
2022-01-27 09:40:00,104.15,104.65,104.09,104.59,150758.0,90.6999,91.1353,90.6476,91.083,150758.0
2022-01-27 09:50:00,104.57,104.77,104.52,104.77,160254.0,91.0656,91.2398,91.0221,91.2398,160254.0
2022-01-27 10:00:00,104.76,104.84,104.34,104.78,135897.0,91.2311,91.3007,90.8653,91.2485,135897.0
2022-01-27 10:10:00,104.79,104.87,104.6,104.62,117306.0,91.2572,91.3269,91.0917,91.1092,117306.0
2022-01-27 10:20:00,104.62,104.67,103.88,103.89,99576.0,91.1092,91.1527,90.4647,90.4734,99576.0
2022-01-27 10:30:00,103.89,104.03,103.65,103.68,97203.0,90.4734,90.5953,90.2644,90.2905,97203.0
2022-01-27 10:40:00,103.69,103.94,103.66,103.82,108699.0,90.2993,90.517,90.2731,90.4125,108699.0
2022-01-27 10:50:00,103.77,104.05,103.66,104.04,104605.0,90.3689,90.6128,90.2731,90.6041,104605.0
2022-01-27 11:00:00,104.04,104.35,104.03,104.08,148271.0,90.6041,90.874,90.5953,90.6389,148271.0
2022-01-27 11:10:00,104.1,104.34,103.77,103.93,117807.0,90.6563,90.8653,90.3689,90.5083,117807.0
2022-01-27 11:20:00,103.92,104.02,103.59,103.65,103561.0,90.4996,90.5866,90.2122,90.2644,103561.0
2022-01-27 11:30:00,103.68,104.12,103.64,103.94,60651.0,90.2905,90.6737,90.2557,90.517,60651.0
2022-01-27 11:40:00,103.94,104.05,103.71,103.77,42368.0,90.517,90.6128,90.3167,90.3689,42368.0
2022-01-27 11:50:00,103.75,103.98,103.67,103.93,116722.0,90.3515,90.5518,90.2818,90.5083,116722.0
2022-01-27 12:00:00,103.95,104.01,103.6,103.6,92467.0,90.5257,90.5779,90.2209,90.2209,92467.0
2022-01-27 12:10:00,103.62,103.63,103.02,103.07,169524.0,90.2383,90.247,89.7158,89.7593,169524.0
2022-01-27 12:20:00,103.06,103.14,102.93,103.07,72380.0,89.7506,89.8203,89.6374,89.7593,72380.0
2022-01-27 12:30:00,103.07,103.15,102.73,102.77,118729.0,89.7593,89.829,89.4632,89.4981,118729.0
2022-01-27 12:40:00,102.76,102.81,102.44,102.46,98390.0,89.4894,89.5329,89.2107,89.2281,98390.0
2022-01-27 12:50:00,102.5,102.85,102.48,102.66,127812.0,89.2629,89.5677,89.2455,89.4023,127812.0
2022-01-27 13:00:00,102.64,102.74,102.08,102.2,173489.0,89.3849,89.4719,88.8972,89.0017,173489.0
2022-01-27 13:10:00,102.21,102.43,102.0,102.02,126335.0,89.0104,89.202,88.8275,88.8449,126335.0
2022-01-27 13:20:00,102.02,102.17,101.81,101.99,83678.0,88.8449,88.9756,88.662,88.8188,83678.0
2022-01-27 13:30:00,101.97,102.42,101.95,102.07,157448.0,88.8014,89.1933,88.784,88.8885,157448.0
2022-01-27 13:40:00,102.09,102.34,101.99,102.22,98498.0,88.9059,89.1236,88.8188,89.0191,98498.0
2022-01-27 13:50:00,102.22,102.4,101.94,102.25,97051.0,89.0191,89.1759,88.7753,89.0452,97051.0
2022-01-27 14:00:00,102.2,102.68,102.2,102.57,130766.0,89.0017,89.4197,89.0017,89.3239,130766.0
2022-01-27 14:10:00,102.56,102.62,102.07,102.14,135291.0,89.3152,89.3674,88.8885,88.9494,135291.0
2022-01-27 14:20:00,102.17,102.18,101.82,101.87,111814.0,88.9756,88.9843,88.6708,88.7143,111814.0
2022-01-27 14:30:00,101.88,102.04,101.69,101.95,118042.0,88.723,88.8623,88.5575,88.784,118042.0
2022-01-27 14:40:00,101.92,102.34,101.91,102.17,150053.0,88.7578,89.1236,88.7491,88.9756,150053.0
2022-01-27 14:50:00,102.16,102.16,101.61,101.7,89762.0,88.9668,88.9668,88.4879,88.5662,89762.0
2022-01-27 15:00:00,101.73,102.15,101.73,101.83,86565.0,88.5924,88.9581,88.5924,88.6795,86565.0
2022-01-27 15:10:00,101.83,101.9,101.27,101.36,220339.0,88.6795,88.7404,88.1918,88.2702,220339.0
2022-01-27 15:20:00,101.36,101.95,101.22,101.86,338302.0,88.2702,88.784,88.1482,88.7056,338302.0
2022-01-27 15:30:00,101.86,102.09,101.6,101.66,89706.0,88.7056,88.9059,88.4792,88.5314,89706.0
2022-01-27 15:40:00,101.66,102.32,101.61,101.96,170474.0,88.5314,89.1062,88.4879,88.7927,170474.0
2022-01-27 15:50:00,101.98,101.98,101.56,101.66,369847.0,88.8101,88.8101,88.4443,88.5314,369847.0
2022-01-28 09:30:00,101.8,101.91,100.88,100.93,304574.0,88.6533,88.7491,87.8521,87.8957,304574.0
2022-01-28 09:40:00,100.96,101.0,100.62,100.76,206365.0,87.9218,87.9566,87.6257,87.7476,206365.0
2022-01-28 09:50:00,100.77,101.23,100.7,100.86,107654.0,87.7564,88.1569,87.6954,87.8347,107654.0
2022-01-28 10:00:00,100.91,101.46,100.87,101.45,107203.0,87.8783,88.3572,87.8434,88.3485,107203.0
2022-01-28 10:10:00,101.45,101.66,101.32,101.65,92691.0,88.3485,88.5314,88.2353,88.5227,92691.0
2022-01-28 10:20:00,101.65,101.68,101.13,101.3,111194.0,88.5227,88.5488,88.0699,88.2179,111194.0
2022-01-28 10:30:00,101.3,101.43,100.99,101.2,129106.0,88.2179,88.3311,87.9479,88.1308,129106.0
2022-01-28 10:40:00,101.16,101.46,100.65,101.42,145728.0,88.096,88.3572,87.6518,88.3224,145728.0
2022-01-28 10:50:00,101.44,101.68,101.32,101.65,102723.0,88.3398,88.5488,88.2353,88.5227,102723.0
2022-01-28 11:00:00,101.64,101.72,101.37,101.49,71866.0,88.514,88.5837,88.2789,88.3834,71866.0
2022-01-28 11:10:00,101.55,101.9,101.48,101.86,69560.0,88.4356,88.7404,88.3747,88.7056,69560.0
2022-01-28 11:20:00,101.86,101.94,101.67,101.82,49746.0,88.7056,88.7753,88.5401,88.6708,49746.0
2022-01-28 11:30:00,101.84,102.04,101.7,101.96,91125.0,88.6882,88.8623,88.5662,88.7927,91125.0
2022-01-28 11:40:00,101.91,102.15,101.87,102.06,526373.0,88.7491,88.9581,88.7143,88.8798,526373.0
2022-01-28 11:50:00,102.05,102.36,101.91,102.32,113522.0,88.871,89.141,88.7491,89.1062,113522.0
2022-01-28 12:00:00,102.34,102.5,102.26,102.49,122889.0,89.1236,89.2629,89.0539,89.2542,122889.0
2022-01-28 12:10:00,102.48,102.7,102.37,102.66,76492.0,89.2455,89.4371,89.1497,89.4023,76492.0
2022-01-28 12:20:00,102.68,102.68,102.3,102.39,100985.0,89.4197,89.4197,89.0888,89.1671,100985.0
2022-01-28 12:30:00,102.39,102.46,102.18,102.18,119171.0,89.1671,89.2281,88.9843,88.9843,119171.0
2022-01-28 12:40:00,102.17,102.2,101.96,102.05,59845.0,88.9756,89.0017,88.7927,88.871,59845.0
2022-01-28 12:50:00,102.04,102.05,101.78,101.98,83095.0,88.8623,88.871,88.6359,88.8101,83095.0
2022-01-28 13:00:00,101.96,102.33,101.95,102.28,41450.0,88.7927,89.1149,88.784,89.0713,41450.0
2022-01-28 13:10:00,102.28,102.33,102.15,102.16,62219.0,89.0713,89.1149,88.9581,88.9668,62219.0
2022-01-28 13:20:00,102.15,102.17,101.93,102.12,47176.0,88.9581,88.9756,88.7665,88.932,47176.0
2022-01-28 13:30:00,102.13,102.4,102.13,102.31,60537.0,88.9407,89.1759,88.9407,89.0975,60537.0
2022-01-28 13:40:00,102.31,102.5,102.21,102.39,68233.0,89.0975,89.2629,89.0104,89.1671,68233.0
2022-01-28 13:50:00,102.39,102.68,102.39,102.53,61533.0,89.1671,89.4197,89.1671,89.2891,61533.0
2022-01-28 14:00:00,102.52,102.69,102.3,102.35,98192.0,89.2804,89.4284,89.0888,89.1323,98192.0
2022-01-28 14:10:00,102.34,102.37,102.03,102.04,85262.0,89.1236,89.1497,88.8536,88.8623,85262.0
2022-01-28 14:20:00,102.04,102.05,101.78,101.85,126008.0,88.8623,88.871,88.6359,88.6969,126008.0
2022-01-28 14:30:00,101.82,102.26,101.71,102.26,121347.0,88.6708,89.0539,88.575,89.0539,121347.0
2022-01-28 14:40:00,102.26,102.9,102.26,102.89,104183.0,89.0539,89.6113,89.0539,89.6026,104183.0
2022-01-28 14:50:00,102.87,103.34,102.84,103.34,127841.0,89.5852,89.9945,89.559,89.9945,127841.0
2022-01-28 15:00:00,103.36,103.46,103.18,103.45,74113.0,90.0119,90.099,89.8551,90.0903,74113.0
2022-01-28 15:10:00,103.44,103.52,103.22,103.48,157339.0,90.0815,90.1512,89.89,90.1164,157339.0
2022-01-28 15:20:00,103.49,103.75,103.44,103.62,154471.0,90.1251,90.3515,90.0815,90.2383,154471.0
2022-01-28 15:30:00,103.61,103.92,103.38,103.78,183967.0,90.2296,90.4996,90.0293,90.3776,183967.0
2022-01-28 15:40:00,103.77,104.21,103.76,104.2,168693.0,90.3689,90.7521,90.3602,90.7434,168693.0
2022-01-28 15:50:00,104.2,104.96,104.2,104.92,575443.0,90.7434,91.4052,90.7434,91.3704,575443.0
2022-01-31 09:30:00,104.57,104.85,104.07,104.85,1110717.0,91.0656,91.3095,90.6302,91.3095,1110717.0
2022-01-31 09:40:00,104.85,105.29,104.85,105.01,203852.0,91.3095,91.6926,91.3095,91.4488,203852.0
2022-01-31 09:50:00,105.01,105.32,105.01,105.29,133384.0,91.4488,91.7188,91.4488,91.6926,133384.0
2022-01-31 10:00:00,105.31,105.44,105.14,105.37,141964.0,91.71,91.8233,91.562,91.7623,141964.0
2022-01-31 10:10:00,105.37,105.49,105.27,105.3,121321.0,91.7623,91.8668,91.6752,91.7013,121321.0
2022-01-31 10:20:00,105.34,105.44,105.02,105.03,88483.0,91.7362,91.8233,91.4575,91.4662,88483.0
2022-01-31 10:30:00,105.02,105.15,104.94,105.05,87784.0,91.4575,91.5707,91.3878,91.4836,87784.0
2022-01-31 10:40:00,105.04,105.26,104.93,105.04,91759.0,91.4749,91.6665,91.3791,91.4749,91759.0
2022-01-31 10:50:00,105.05,105.4,105.03,105.26,59910.0,91.4836,91.7884,91.4662,91.6665,59910.0
2022-01-31 11:00:00,105.26,105.33,105.09,105.18,98028.0,91.6665,91.7275,91.5185,91.5968,98028.0
2022-01-31 11:10:00,105.17,105.33,105.09,105.17,76547.0,91.5881,91.7275,91.5185,91.5881,76547.0
2022-01-31 11:20:00,105.17,105.25,104.93,104.99,71465.0,91.5881,91.6578,91.3791,91.4314,71465.0
2022-01-31 11:30:00,105.0,105.2,104.9,105.06,57971.0,91.4401,91.6143,91.353,91.4923,57971.0
2022-01-31 11:40:00,105.05,105.33,105.05,105.32,59823.0,91.4836,91.7275,91.4836,91.7188,59823.0
2022-01-31 11:50:00,105.33,105.6,105.31,105.6,50406.0,91.7275,91.9626,91.71,91.9626,50406.0
2022-01-31 12:00:00,105.6,105.64,105.39,105.39,54606.0,91.9626,91.9974,91.7797,91.7797,54606.0
2022-01-31 12:10:00,105.4,105.69,105.4,105.68,41404.0,91.7884,92.041,91.7884,92.0323,41404.0
2022-01-31 12:20:00,105.67,105.67,105.41,105.54,91540.0,92.0236,92.0236,91.7971,91.9103,91540.0
2022-01-31 12:30:00,105.54,105.6,105.42,105.51,64331.0,91.9103,91.9626,91.8058,91.8842,64331.0
2022-01-31 12:40:00,105.5,105.61,105.38,105.61,82736.0,91.8755,91.9713,91.771,91.9713,82736.0
2022-01-31 12:50:00,105.6,105.67,105.45,105.55,56359.0,91.9626,92.0236,91.832,91.9191,56359.0
2022-01-31 13:00:00,105.55,105.58,105.43,105.58,50671.0,91.9191,91.9452,91.8145,91.9452,50671.0
2022-01-31 13:10:00,105.58,105.77,105.46,105.77,177140.0,91.9452,92.1106,91.8407,92.1106,177140.0
2022-01-31 13:20:00,105.77,105.84,105.65,105.65,103060.0,92.1106,92.1716,92.0061,92.0061,103060.0
2022-01-31 13:30:00,105.68,105.8,105.63,105.76,94991.0,92.0323,92.1368,91.9887,92.1019,94991.0
2022-01-31 13:40:00,105.75,105.79,105.64,105.68,52413.0,92.0932,92.1281,91.9974,92.0323,52413.0
2022-01-31 13:50:00,105.67,105.73,105.6,105.61,69641.0,92.0236,92.0758,91.9626,91.9713,69641.0
2022-01-31 14:00:00,105.62,105.81,105.59,105.8,52098.0,91.98,92.1455,91.9539,92.1368,52098.0
2022-01-31 14:10:00,105.79,105.93,105.73,105.9,48547.0,92.1281,92.25,92.0758,92.2239,48547.0
2022-01-31 14:20:00,105.9,106.04,105.85,106.03,240599.0,92.2239,92.3458,92.1803,92.3371,240599.0
2022-01-31 14:30:00,106.03,106.13,106.0,106.04,84377.0,92.3371,92.4242,92.3109,92.3458,84377.0
2022-01-31 14:40:00,106.04,106.09,105.84,105.85,55426.0,92.3458,92.3893,92.1716,92.1803,55426.0
2022-01-31 14:50:00,105.86,105.9,105.74,105.78,85313.0,92.189,92.2239,92.0845,92.1193,85313.0
2022-01-31 15:00:00,105.77,105.9,105.69,105.69,124970.0,92.1106,92.2239,92.041,92.041,124970.0
2022-01-31 15:10:00,105.69,105.74,105.37,105.44,134065.0,92.041,92.0845,91.7623,91.8233,134065.0
2022-01-31 15:20:00,105.44,105.79,105.42,105.59,218126.0,91.8233,92.1281,91.8058,91.9539,218126.0
2022-01-31 15:30:00,105.59,105.87,105.52,105.73,314213.0,91.9539,92.1977,91.8929,92.0758,314213.0
2022-01-31 15:40:00,105.72,105.95,105.67,105.95,226301.0,92.0671,92.2674,92.0236,92.2674,226301.0
2022-01-31 15:50:00,105.95,106.44,105.95,106.37,739488.0,92.2674,92.6941,92.2674,92.6332,739488.0
2022-02-01 09:30:00,106.52,106.63,105.95,106.55,598006.0,92.7638,92.8596,92.2674,92.7899,598006.0
2022-02-01 09:40:00,106.54,106.57,105.76,105.89,149231.0,92.7812,92.8073,92.1019,92.2151,149231.0
2022-02-01 09:50:00,105.9,106.15,105.9,106.12,111001.0,92.2239,92.4416,92.2239,92.4154,111001.0
2022-02-01 10:00:00,106.13,106.13,105.22,105.5,219616.0,92.4242,92.4242,91.6317,91.8755,219616.0
2022-02-01 10:10:00,105.51,105.71,105.29,105.29,125676.0,91.8842,92.0584,91.6926,91.6926,125676.0
2022-02-01 10:20:00,105.28,105.65,105.27,105.38,156256.0,91.6839,92.0061,91.6752,91.771,156256.0
2022-02-01 10:30:00,105.39,105.65,105.34,105.44,126557.0,91.7797,92.0061,91.7362,91.8233,126557.0
2022-02-01 10:40:00,105.43,105.58,105.25,105.58,113082.0,91.8145,91.9452,91.6578,91.9452,113082.0
2022-02-01 10:50:00,105.55,105.98,105.53,105.9,125451.0,91.9191,92.2935,91.9016,92.2239,125451.0
2022-02-01 11:00:00,105.9,105.97,105.75,105.9,431699.0,92.2239,92.2848,92.0932,92.2239,431699.0
2022-02-01 11:10:00,105.91,106.01,105.83,105.89,428019.0,92.2326,92.3196,92.1629,92.2151,428019.0
2022-02-01 11:20:00,105.9,105.92,105.51,105.64,123705.0,92.2239,92.2413,91.8842,91.9974,123705.0
2022-02-01 11:30:00,105.64,105.91,105.45,105.73,180777.0,91.9974,92.2326,91.832,92.0758,180777.0
2022-02-01 11:40:00,105.74,106.06,105.71,105.88,946286.0,92.0845,92.3632,92.0584,92.2064,946286.0
2022-02-01 11:50:00,105.88,106.04,105.86,105.95,107975.0,92.2064,92.3458,92.189,92.2674,107975.0
2022-02-01 12:00:00,105.92,105.98,105.67,105.69,64231.0,92.2413,92.2935,92.0236,92.041,64231.0
2022-02-01 12:10:00,105.71,105.73,105.47,105.61,72205.0,92.0584,92.0758,91.8494,91.9713,72205.0
2022-02-01 12:20:00,105.61,105.69,105.51,105.59,75406.0,91.9713,92.041,91.8842,91.9539,75406.0
2022-02-01 12:30:00,105.59,105.6,105.23,105.4,123111.0,91.9539,91.9626,91.6404,91.7884,123111.0
2022-02-01 12:40:00,105.4,105.53,105.33,105.48,70062.0,91.7884,91.9016,91.7275,91.8581,70062.0
2022-02-01 12:50:00,105.48,105.7,105.46,105.69,125567.0,91.8581,92.0497,91.8407,92.041,125567.0
2022-02-01 13:00:00,105.69,105.75,105.38,105.45,84533.0,92.041,92.0932,91.771,91.832,84533.0
2022-02-01 13:10:00,105.45,105.63,105.44,105.6,101488.0,91.832,91.9887,91.8233,91.9626,101488.0
2022-02-01 13:20:00,105.6,105.76,105.56,105.75,123305.0,91.9626,92.1019,91.9278,92.0932,123305.0
2022-02-01 13:30:00,105.75,105.94,105.72,105.93,197252.0,92.0932,92.2587,92.0671,92.25,197252.0
2022-02-01 13:40:00,105.92,106.07,105.89,105.9,90088.0,92.2413,92.3719,92.2151,92.2239,90088.0
2022-02-01 13:50:00,105.9,106.0,105.83,105.99,121227.0,92.2239,92.3109,92.1629,92.3022,121227.0
2022-02-01 14:00:00,106.0,106.02,105.89,105.95,79796.0,92.3109,92.3284,92.2151,92.2674,79796.0
2022-02-01 14:10:00,105.96,106.03,105.84,105.86,115341.0,92.2761,92.3371,92.1716,92.189,115341.0
2022-02-01 14:20:00,105.86,106.06,105.79,106.05,106620.0,92.189,92.3632,92.1281,92.3545,106620.0
2022-02-01 14:30:00,106.06,106.12,105.94,106.0,93068.0,92.3632,92.4154,92.2587,92.3109,93068.0
2022-02-01 14:40:00,106.02,106.07,105.92,105.93,79165.0,92.3284,92.3719,92.2413,92.25,79165.0
2022-02-01 14:50:00,105.93,106.03,105.87,106.02,89115.0,92.25,92.3371,92.1977,92.3284,89115.0
2022-02-01 15:00:00,106.02,106.27,105.98,106.27,138562.0,92.3284,92.5461,92.2935,92.5461,138562.0
2022-02-01 15:10:00,106.27,106.3,106.11,106.21,191572.0,92.5461,92.5722,92.4067,92.4938,191572.0
2022-02-01 15:20:00,106.22,106.32,106.13,106.31,161253.0,92.5025,92.5896,92.4242,92.5809,161253.0
2022-02-01 15:30:00,106.3,106.42,106.09,106.09,229457.0,92.5722,92.6767,92.3893,92.3893,229457.0
2022-02-01 15:40:00,106.11,106.12,105.85,106.07,272204.0,92.4067,92.4154,92.1803,92.3719,272204.0
2022-02-01 15:50:00,106.08,106.2,105.84,105.84,704202.0,92.3806,92.4851,92.1716,92.1716,704202.0
2022-02-02 09:30:00,106.4,106.97,106.28,106.96,202196.0,92.6593,93.1557,92.5548,93.147,202196.0
2022-02-02 09:40:00,106.95,107.09,106.54,106.59,155938.0,93.1383,93.2602,92.7812,92.8247,155938.0
2022-02-02 09:50:00,106.58,106.81,106.58,106.61,100497.0,92.816,93.0163,92.816,92.8422,100497.0
2022-02-02 10:00:00,106.63,106.98,106.63,106.89,132932.0,92.8596,93.1644,92.8596,93.086,132932.0
2022-02-02 10:10:00,106.9,107.09,106.85,107.02,76454.0,93.0947,93.2602,93.0512,93.1992,76454.0
2022-02-02 10:20:00,107.02,107.05,106.76,106.88,68949.0,93.1992,93.2253,92.9728,93.0773,68949.0
2022-02-02 10:30:00,106.89,107.1,106.79,107.08,113377.0,93.086,93.2689,92.9989,93.2515,113377.0
2022-02-02 10:40:00,107.08,107.28,106.94,107.14,106812.0,93.2515,93.4256,93.1295,93.3037,106812.0
2022-02-02 10:50:00,107.14,107.16,106.89,107.04,72463.0,93.3037,93.3211,93.086,93.2166,72463.0
2022-02-02 11:00:00,107.03,107.1,106.95,107.0,109047.0,93.2079,93.2689,93.1383,93.1818,109047.0
2022-02-02 11:10:00,106.98,107.19,106.95,107.18,95037.0,93.1644,93.3473,93.1383,93.3386,95037.0
2022-02-02 11:20:00,107.18,107.52,107.18,107.48,94034.0,93.3386,93.6346,93.3386,93.5998,94034.0
2022-02-02 11:30:00,107.45,107.45,106.98,107.03,60328.0,93.5737,93.5737,93.1644,93.2079,60328.0
2022-02-02 11:40:00,107.05,107.14,107.02,107.05,120313.0,93.2253,93.3037,93.1992,93.2253,120313.0
2022-02-02 11:50:00,107.06,107.19,107.04,107.13,68661.0,93.234,93.3473,93.2166,93.295,68661.0
2022-02-02 12:00:00,107.13,107.31,107.05,107.28,61342.0,93.295,93.4518,93.2253,93.4256,61342.0
2022-02-02 12:10:00,107.27,107.28,107.08,107.12,40320.0,93.4169,93.4256,93.2515,93.2863,40320.0
2022-02-02 12:20:00,107.12,107.2,107.07,107.15,29316.0,93.2863,93.356,93.2428,93.3124,29316.0
2022-02-02 12:30:00,107.12,107.24,107.06,107.22,28068.0,93.2863,93.3908,93.234,93.3734,28068.0
2022-02-02 12:40:00,107.19,107.29,107.11,107.21,93094.0,93.3473,93.4343,93.2776,93.3647,93094.0
2022-02-02 12:50:00,107.22,107.23,107.09,107.18,42670.0,93.3734,93.3821,93.2602,93.3386,42670.0
2022-02-02 13:00:00,107.18,107.31,107.15,107.29,29262.0,93.3386,93.4518,93.3124,93.4343,29262.0
2022-02-02 13:10:00,107.29,107.4,107.23,107.33,39237.0,93.4343,93.5301,93.3821,93.4692,39237.0
2022-02-02 13:20:00,107.34,107.42,107.18,107.27,59485.0,93.4779,93.5476,93.3386,93.4169,59485.0
2022-02-02 13:30:00,107.27,107.41,107.24,107.34,27755.0,93.4169,93.5388,93.3908,93.4779,27755.0
2022-02-02 13:40:00,107.35,107.37,107.25,107.32,36802.0,93.4866,93.504,93.3995,93.4605,36802.0
2022-02-02 13:50:00,107.31,107.42,107.3,107.41,31892.0,93.4518,93.5476,93.4431,93.5388,31892.0
2022-02-02 14:00:00,107.4,107.52,107.34,107.39,32767.0,93.5301,93.6346,93.4779,93.5214,32767.0
2022-02-02 14:10:00,107.4,107.44,107.28,107.41,70551.0,93.5301,93.565,93.4256,93.5388,70551.0
2022-02-02 14:20:00,107.4,107.43,107.2,107.36,61618.0,93.5301,93.5563,93.356,93.4953,61618.0
2022-02-02 14:30:00,107.36,107.47,107.29,107.34,53719.0,93.4953,93.5911,93.4343,93.4779,53719.0
2022-02-02 14:40:00,107.35,107.48,107.32,107.47,45546.0,93.4866,93.5998,93.4605,93.5911,45546.0
2022-02-02 14:50:00,107.47,107.48,107.32,107.34,37926.0,93.5911,93.5998,93.4605,93.4779,37926.0
2022-02-02 15:00:00,107.35,107.41,107.26,107.31,132663.0,93.4866,93.5388,93.4082,93.4518,132663.0
2022-02-02 15:10:00,107.29,107.36,107.21,107.32,125853.0,93.4343,93.4953,93.3647,93.4605,125853.0
2022-02-02 15:20:00,107.33,107.34,107.11,107.2,101822.0,93.4692,93.4779,93.2776,93.356,101822.0
2022-02-02 15:30:00,107.19,107.42,107.17,107.28,110255.0,93.3473,93.5476,93.3298,93.4256,110255.0
2022-02-02 15:40:00,107.29,107.45,107.24,107.45,216783.0,93.4343,93.5737,93.3908,93.5737,216783.0
2022-02-02 15:50:00,107.45,107.45,107.17,107.25,368033.0,93.5737,93.5737,93.3298,93.3995,368033.0
2022-02-03 09:30:00,106.53,106.69,106.16,106.62,223149.0,92.7725,92.9118,92.4503,92.8509,223149.0
2022-02-03 09:40:00,106.61,106.7,106.25,106.34,143272.0,92.8422,92.9205,92.5287,92.607,143272.0
2022-02-03 09:50:00,106.35,106.5,106.26,106.38,157040.0,92.6157,92.7464,92.5374,92.6419,157040.0
2022-02-03 10:00:00,106.39,106.63,106.31,106.63,72613.0,92.6506,92.8596,92.5809,92.8596,72613.0
2022-02-03 10:10:00,106.64,106.76,106.52,106.65,90138.0,92.8683,92.9728,92.7638,92.877,90138.0
2022-02-03 10:20:00,106.66,106.83,106.63,106.76,73458.0,92.8857,93.0338,92.8596,92.9728,73458.0
2022-02-03 10:30:00,106.77,107.0,106.74,107.0,162616.0,92.9815,93.1818,92.9554,93.1818,162616.0
2022-02-03 10:40:00,107.01,107.06,106.65,106.72,65933.0,93.1905,93.234,92.877,92.938,65933.0
2022-02-03 10:50:00,106.72,106.91,106.7,106.75,73303.0,92.938,93.1034,92.9205,92.9641,73303.0
2022-02-03 11:00:00,106.76,106.87,106.69,106.84,94910.0,92.9728,93.0686,92.9118,93.0425,94910.0
2022-02-03 11:10:00,106.83,106.95,106.79,106.92,92798.0,93.0338,93.1383,92.9989,93.1121,92798.0
2022-02-03 11:20:00,106.92,106.92,106.75,106.84,72524.0,93.1121,93.1121,92.9641,93.0425,72524.0
2022-02-03 11:30:00,106.82,106.82,106.61,106.69,44653.0,93.025,93.025,92.8422,92.9118,44653.0
2022-02-03 11:40:00,106.69,106.71,106.49,106.57,55882.0,92.9118,92.9292,92.7377,92.8073,55882.0
2022-02-03 11:50:00,106.56,106.62,106.5,106.51,71865.0,92.7986,92.8509,92.7464,92.7551,71865.0
2022-02-03 12:00:00,106.49,106.6,106.39,106.42,66043.0,92.7377,92.8335,92.6506,92.6767,66043.0
2022-02-03 12:10:00,106.41,106.45,106.2,106.2,64986.0,92.668,92.7028,92.4851,92.4851,64986.0
2022-02-03 12:20:00,106.21,106.38,106.16,106.25,72070.0,92.4938,92.6419,92.4503,92.5287,72070.0
2022-02-03 12:30:00,106.24,106.45,106.24,106.4,63223.0,92.5199,92.7028,92.5199,92.6593,63223.0
2022-02-03 12:40:00,106.4,106.4,106.09,106.17,46969.0,92.6593,92.6593,92.3893,92.459,46969.0
2022-02-03 12:50:00,106.17,106.34,106.15,106.31,84431.0,92.459,92.607,92.4416,92.5809,84431.0
2022-02-03 13:00:00,106.31,106.31,106.17,106.21,66889.0,92.5809,92.5809,92.459,92.4938,66889.0
2022-02-03 13:10:00,106.2,106.5,106.15,106.48,48646.0,92.4851,92.7464,92.4416,92.729,48646.0
2022-02-03 13:20:00,106.48,106.6,106.43,106.45,60948.0,92.729,92.8335,92.6854,92.7028,60948.0
2022-02-03 13:30:00,106.45,106.6,106.44,106.55,45283.0,92.7028,92.8335,92.6941,92.7899,45283.0
2022-02-03 13:40:00,106.55,106.64,106.5,106.62,36682.0,92.7899,92.8683,92.7464,92.8509,36682.0
2022-02-03 13:50:00,106.62,106.66,106.53,106.62,39831.0,92.8509,92.8857,92.7725,92.8509,39831.0
2022-02-03 14:00:00,106.61,106.7,106.59,106.68,53153.0,92.8422,92.9205,92.8247,92.9031,53153.0
2022-02-03 14:10:00,106.68,106.73,106.61,106.69,35119.0,92.9031,92.9467,92.8422,92.9118,35119.0
2022-02-03 14:20:00,106.68,106.76,106.53,106.6,66564.0,92.9031,92.9728,92.7725,92.8335,66564.0
2022-02-03 14:30:00,106.6,106.6,106.33,106.45,108260.0,92.8335,92.8335,92.5983,92.7028,108260.0
2022-02-03 14:40:00,106.44,106.44,106.27,106.31,131694.0,92.6941,92.6941,92.5461,92.5809,131694.0
2022-02-03 14:50:00,106.31,106.43,106.3,106.35,147325.0,92.5809,92.6854,92.5722,92.6157,147325.0
2022-02-03 15:00:00,106.36,106.41,106.23,106.28,74037.0,92.6244,92.668,92.5112,92.5548,74037.0
2022-02-03 15:10:00,106.28,106.57,106.28,106.56,110577.0,92.5548,92.8073,92.5548,92.7986,110577.0
2022-02-03 15:20:00,106.56,106.69,106.53,106.6,121615.0,92.7986,92.9118,92.7725,92.8335,121615.0
2022-02-03 15:30:00,106.59,106.6,106.27,106.28,174039.0,92.8247,92.8335,92.5461,92.5548,174039.0
2022-02-03 15:40:00,106.28,106.38,106.14,106.19,230534.0,92.5548,92.6419,92.4329,92.4764,230534.0
2022-02-03 15:50:00,106.19,106.32,105.99,106.06,462140.0,92.4764,92.5896,92.3022,92.3632,462140.0
2022-02-04 09:30:00,105.38,105.69,105.02,105.09,196658.0,91.771,92.041,91.4575,91.5185,196658.0
2022-02-04 09:40:00,105.1,105.58,105.06,105.51,109416.0,91.5272,91.9452,91.4923,91.8842,109416.0
2022-02-04 09:50:00,105.51,105.56,105.12,105.27,74282.0,91.8842,91.9278,91.5446,91.6752,74282.0
2022-02-04 10:00:00,105.27,105.42,104.87,104.87,55145.0,91.6752,91.8058,91.3269,91.3269,55145.0
2022-02-04 10:10:00,104.88,105.2,104.78,105.11,85556.0,91.3356,91.6143,91.2485,91.5359,85556.0
2022-02-04 10:20:00,105.12,105.2,104.51,104.51,76042.0,91.5446,91.6143,91.0134,91.0134,76042.0
2022-02-04 10:30:00,104.53,104.79,104.11,104.21,289128.0,91.0308,91.2572,90.665,90.7521,289128.0
2022-02-04 10:40:00,104.23,104.42,104.03,104.1,114614.0,90.7695,90.935,90.5953,90.6563,114614.0
2022-02-04 10:50:00,104.07,104.27,104.06,104.19,168763.0,90.6302,90.8044,90.6215,90.7347,168763.0
2022-02-04 11:00:00,104.18,104.35,104.09,104.31,76581.0,90.726,90.874,90.6476,90.8392,76581.0
2022-02-04 11:10:00,104.33,104.58,104.19,104.49,76992.0,90.8566,91.0743,90.7347,90.9959,76992.0
2022-02-04 11:20:00,104.47,104.67,104.35,104.57,89591.0,90.9785,91.1527,90.874,91.0656,89591.0
2022-02-04 11:30:00,104.57,104.78,104.51,104.69,82128.0,91.0656,91.2485,91.0134,91.1701,82128.0
2022-02-04 11:40:00,104.7,104.87,104.69,104.81,78385.0,91.1788,91.3269,91.1701,91.2746,78385.0
2022-02-04 11:50:00,104.8,104.87,104.63,104.63,68550.0,91.2659,91.3269,91.1179,91.1179,68550.0
2022-02-04 12:00:00,104.64,104.68,104.54,104.62,71495.0,91.1266,91.1614,91.0395,91.1092,71495.0
2022-02-04 12:10:00,104.62,104.83,104.51,104.81,72323.0,91.1092,91.292,91.0134,91.2746,72323.0
2022-02-04 12:20:00,104.8,104.91,104.75,104.87,77520.0,91.2659,91.3617,91.2224,91.3269,77520.0
2022-02-04 12:30:00,104.89,104.99,104.79,104.98,47363.0,91.3443,91.4314,91.2572,91.4227,47363.0
2022-02-04 12:40:00,105.0,105.13,104.98,105.12,139377.0,91.4401,91.5533,91.4227,91.5446,139377.0
2022-02-04 12:50:00,105.12,105.24,105.1,105.23,73754.0,91.5446,91.6491,91.5272,91.6404,73754.0
2022-02-04 13:00:00,105.24,105.56,105.24,105.55,124597.0,91.6491,91.9278,91.6491,91.9191,124597.0
2022-02-04 13:10:00,105.54,105.61,105.44,105.53,52198.0,91.9103,91.9713,91.8233,91.9016,52198.0
2022-02-04 13:20:00,105.54,105.64,105.48,105.53,77424.0,91.9103,91.9974,91.8581,91.9016,77424.0
2022-02-04 13:30:00,105.53,105.62,105.46,105.51,49026.0,91.9016,91.98,91.8407,91.8842,49026.0
2022-02-04 13:40:00,105.51,105.73,105.46,105.64,176330.0,91.8842,92.0758,91.8407,91.9974,176330.0
2022-02-04 13:50:00,105.65,105.76,105.64,105.69,73060.0,92.0061,92.1019,91.9974,92.041,73060.0
2022-02-04 14:00:00,105.69,105.71,105.55,105.58,138289.0,92.041,92.0584,91.9191,91.9452,138289.0
2022-02-04 14:10:00,105.59,105.6,105.4,105.41,95428.0,91.9539,91.9626,91.7884,91.7971,95428.0
2022-02-04 14:20:00,105.41,105.64,105.38,105.6,66973.0,91.7971,91.9974,91.771,91.9626,66973.0
2022-02-04 14:30:00,105.6,105.85,105.57,105.84,78534.0,91.9626,92.1803,91.9365,92.1716,78534.0
2022-02-04 14:40:00,105.86,105.92,105.66,105.73,97009.0,92.189,92.2413,92.0148,92.0758,97009.0
2022-02-04 14:50:00,105.73,105.8,105.65,105.8,178087.0,92.0758,92.1368,92.0061,92.1368,178087.0
2022-02-04 15:00:00,105.81,106.09,105.73,106.03,129478.0,92.1455,92.3893,92.0758,92.3371,129478.0
2022-02-04 15:10:00,106.04,106.27,106.0,106.0,176207.0,92.3458,92.5461,92.3109,92.3109,176207.0
2022-02-04 15:20:00,106.01,106.12,105.85,105.91,202215.0,92.3196,92.4154,92.1803,92.2326,202215.0
2022-02-04 15:30:00,105.92,105.97,105.74,105.76,295099.0,92.2413,92.2848,92.0845,92.1019,295099.0
2022-02-04 15:40:00,105.76,105.77,105.25,105.39,196351.0,92.1019,92.1106,91.6578,91.7797,196351.0
2022-02-04 15:50:00,105.41,105.56,104.98,105.03,726445.0,91.7971,91.9278,91.4227,91.4662,726445.0
2022-02-07 09:30:00,105.04,105.34,104.86,105.3,212552.0,91.4749,91.7362,91.3182,91.7013,212552.0
2022-02-07 09:40:00,105.29,105.33,104.94,104.96,152760.0,91.6926,91.7275,91.3878,91.4052,152760.0
2022-02-07 09:50:00,104.97,105.4,104.97,105.24,194728.0,91.414,91.7884,91.414,91.6491,194728.0
2022-02-07 10:00:00,105.23,105.39,105.23,105.29,170909.0,91.6404,91.7797,91.6404,91.6926,170909.0
2022-02-07 10:10:00,105.29,105.31,104.96,105.09,163633.0,91.6926,91.71,91.4052,91.5185,163633.0
2022-02-07 10:20:00,105.07,105.34,104.97,105.31,118545.0,91.501,91.7362,91.414,91.71,118545.0
2022-02-07 10:30:00,105.29,105.56,105.25,105.39,100239.0,91.6926,91.9278,91.6578,91.7797,100239.0
2022-02-07 10:40:00,105.39,105.4,105.13,105.2,65217.0,91.7797,91.7884,91.5533,91.6143,65217.0
2022-02-07 10:50:00,105.2,105.3,105.16,105.22,93627.0,91.6143,91.7013,91.5794,91.6317,93627.0
2022-02-07 11:00:00,105.22,105.28,104.99,105.01,61540.0,91.6317,91.6839,91.4314,91.4488,61540.0
2022-02-07 11:10:00,105.01,105.25,105.0,105.25,48388.0,91.4488,91.6578,91.4401,91.6578,48388.0
2022-02-07 11:20:00,105.24,105.27,105.05,105.16,74587.0,91.6491,91.6752,91.4836,91.5794,74587.0
2022-02-07 11:30:00,105.15,105.22,104.96,104.97,68959.0,91.5707,91.6317,91.4052,91.414,68959.0
2022-02-07 11:40:00,104.96,105.07,104.89,105.06,94984.0,91.4052,91.501,91.3443,91.4923,94984.0
2022-02-07 11:50:00,105.07,105.28,105.03,105.27,42477.0,91.501,91.6839,91.4662,91.6752,42477.0
2022-02-07 12:00:00,105.27,105.27,105.05,105.05,122890.0,91.6752,91.6752,91.4836,91.4836,122890.0
2022-02-07 12:10:00,105.06,105.12,104.87,104.88,120776.0,91.4923,91.5446,91.3269,91.3356,120776.0
2022-02-07 12:20:00,104.85,105.01,104.84,104.88,52371.0,91.3095,91.4488,91.3007,91.3356,52371.0
2022-02-07 12:30:00,104.87,105.01,104.81,104.93,42329.0,91.3269,91.4488,91.2746,91.3791,42329.0
2022-02-07 12:40:00,104.92,105.12,104.92,105.09,48958.0,91.3704,91.5446,91.3704,91.5185,48958.0
2022-02-07 12:50:00,105.09,105.17,105.06,105.11,85205.0,91.5185,91.5881,91.4923,91.5359,85205.0
2022-02-07 13:00:00,105.11,105.29,105.08,105.29,38953.0,91.5359,91.6926,91.5097,91.6926,38953.0
2022-02-07 13:10:00,105.28,105.34,105.16,105.2,66634.0,91.6839,91.7362,91.5794,91.6143,66634.0
2022-02-07 13:20:00,105.2,105.29,105.19,105.22,41818.0,91.6143,91.6926,91.6055,91.6317,41818.0
2022-02-07 13:30:00,105.23,105.36,105.23,105.36,50319.0,91.6404,91.7536,91.6404,91.7536,50319.0
2022-02-07 13:40:00,105.36,105.42,105.26,105.28,84715.0,91.7536,91.8058,91.6665,91.6839,84715.0
2022-02-07 13:50:00,105.28,105.37,105.26,105.35,54096.0,91.6839,91.7623,91.6665,91.7449,54096.0
2022-02-07 14:00:00,105.35,105.35,105.19,105.21,104821.0,91.7449,91.7449,91.6055,91.623,104821.0
2022-02-07 14:10:00,105.22,105.24,105.14,105.17,71710.0,91.6317,91.6491,91.562,91.5881,71710.0
2022-02-07 14:20:00,105.17,105.33,105.16,105.32,48629.0,91.5881,91.7275,91.5794,91.7188,48629.0
2022-02-07 14:30:00,105.32,105.42,105.25,105.34,49192.0,91.7188,91.8058,91.6578,91.7362,49192.0
2022-02-07 14:40:00,105.34,105.44,105.33,105.34,113020.0,91.7362,91.8233,91.7275,91.7362,113020.0
2022-02-07 14:50:00,105.34,105.47,105.32,105.43,100462.0,91.7362,91.8494,91.7188,91.8145,100462.0
2022-02-07 15:00:00,105.42,105.46,105.33,105.42,115497.0,91.8058,91.8407,91.7275,91.8058,115497.0
2022-02-07 15:10:00,105.42,105.59,105.38,105.51,105385.0,91.8058,91.9539,91.771,91.8842,105385.0
2022-02-07 15:20:00,105.5,105.51,105.18,105.21,125855.0,91.8755,91.8842,91.5968,91.623,125855.0
2022-02-07 15:30:00,105.2,105.32,104.96,104.98,195456.0,91.6143,91.7188,91.4052,91.4227,195456.0
2022-02-07 15:40:00,104.97,105.01,104.69,104.72,198358.0,91.414,91.4488,91.1701,91.1962,198358.0
2022-02-07 15:50:00,104.72,105.0,104.63,104.88,595305.0,91.1962,91.4401,91.1179,91.3356,595305.0
2022-02-08 09:30:00,104.81,104.84,104.47,104.78,114668.0,91.2746,91.3007,90.9785,91.2485,114668.0
2022-02-08 09:40:00,104.78,104.86,104.37,104.39,93514.0,91.2485,91.3182,90.8914,90.9089,93514.0
2022-02-08 09:50:00,104.4,104.67,104.38,104.47,78130.0,90.9176,91.1527,90.9001,90.9785,78130.0
2022-02-08 10:00:00,104.47,104.65,104.36,104.56,122752.0,90.9785,91.1353,90.8827,91.0569,122752.0
2022-02-08 10:10:00,104.56,104.6,104.39,104.39,49627.0,91.0569,91.0917,90.9089,90.9089,49627.0
2022-02-08 10:20:00,104.4,104.5,104.33,104.37,141279.0,90.9176,91.0047,90.8566,90.8914,141279.0
2022-02-08 10:30:00,104.34,104.65,104.33,104.6,91138.0,90.8653,91.1353,90.8566,91.0917,91138.0
2022-02-08 10:40:00,104.59,104.84,104.45,104.83,102492.0,91.083,91.3007,90.9611,91.292,102492.0
2022-02-08 10:50:00,104.82,104.95,104.79,104.92,88424.0,91.2833,91.3965,91.2572,91.3704,88424.0
2022-02-08 11:00:00,104.9,105.04,104.86,104.98,105332.0,91.353,91.4749,91.3182,91.4227,105332.0
2022-02-08 11:10:00,104.97,105.01,104.88,104.93,117145.0,91.414,91.4488,91.3356,91.3791,117145.0
2022-02-08 11:20:00,104.94,105.0,104.83,104.91,108269.0,91.3878,91.4401,91.292,91.3617,108269.0
2022-02-08 11:30:00,104.92,105.14,104.92,105.11,115478.0,91.3704,91.562,91.3704,91.5359,115478.0
2022-02-08 11:40:00,105.11,105.19,105.08,105.09,100055.0,91.5359,91.6055,91.5097,91.5185,100055.0
2022-02-08 11:50:00,105.08,105.18,105.06,105.13,94404.0,91.5097,91.5968,91.4923,91.5533,94404.0
2022-02-08 12:00:00,105.14,105.18,105.03,105.04,30759.0,91.562,91.5968,91.4662,91.4749,30759.0
2022-02-08 12:10:00,105.03,105.07,104.88,104.94,78880.0,91.4662,91.501,91.3356,91.3878,78880.0
2022-02-08 12:20:00,104.93,105.0,104.85,104.85,55206.0,91.3791,91.4401,91.3095,91.3095,55206.0
2022-02-08 12:30:00,104.86,104.94,104.78,104.83,74690.0,91.3182,91.3878,91.2485,91.292,74690.0
2022-02-08 12:40:00,104.83,104.92,104.62,104.63,47878.0,91.292,91.3704,91.1092,91.1179,47878.0
2022-02-08 12:50:00,104.63,104.67,104.51,104.51,75041.0,91.1179,91.1527,91.0134,91.0134,75041.0
2022-02-08 13:00:00,104.51,104.54,104.38,104.41,53141.0,91.0134,91.0395,90.9001,90.9263,53141.0
2022-02-08 13:10:00,104.38,104.47,104.29,104.39,79901.0,90.9001,90.9785,90.8218,90.9089,79901.0
2022-02-08 13:20:00,104.39,104.44,104.3,104.37,66257.0,90.9089,90.9524,90.8305,90.8914,66257.0
2022-02-08 13:30:00,104.38,104.53,104.37,104.48,107282.0,90.9001,91.0308,90.8914,90.9872,107282.0
2022-02-08 13:40:00,104.47,104.6,104.45,104.59,71269.0,90.9785,91.0917,90.9611,91.083,71269.0
2022-02-08 13:50:00,104.59,104.75,104.59,104.74,115593.0,91.083,91.2224,91.083,91.2137,115593.0
2022-02-08 14:00:00,104.74,104.99,104.74,104.9,120609.0,91.2137,91.4314,91.2137,91.353,120609.0
2022-02-08 14:10:00,104.9,104.99,104.83,104.85,76881.0,91.353,91.4314,91.292,91.3095,76881.0
2022-02-08 14:20:00,104.85,104.85,104.39,104.39,114553.0,91.3095,91.3095,90.9089,90.9089,114553.0
2022-02-08 14:30:00,104.38,104.56,104.28,104.29,126644.0,90.9001,91.0569,90.8131,90.8218,126644.0
2022-02-08 14:40:00,104.3,104.36,104.12,104.21,128914.0,90.8305,90.8827,90.6737,90.7521,128914.0
2022-02-08 14:50:00,104.21,104.32,104.16,104.25,88449.0,90.7521,90.8479,90.7086,90.7869,88449.0
2022-02-08 15:00:00,104.25,104.36,104.15,104.32,109666.0,90.7869,90.8827,90.6999,90.8479,109666.0
2022-02-08 15:10:00,104.34,104.87,104.33,104.81,191835.0,90.8653,91.3269,90.8566,91.2746,191835.0
2022-02-08 15:20:00,104.81,104.84,104.64,104.74,398097.0,91.2746,91.3007,91.1266,91.2137,398097.0
2022-02-08 15:30:00,104.75,104.88,104.67,104.73,225587.0,91.2224,91.3356,91.1527,91.2049,225587.0
2022-02-08 15:40:00,104.73,104.79,104.43,104.47,236184.0,91.2049,91.2572,90.9437,90.9785,236184.0
2022-02-08 15:50:00,104.48,104.61,104.32,104.37,721363.0,90.9872,91.1004,90.8479,90.8914,721363.0
2022-02-09 09:30:00,105.46,106.42,105.46,106.27,186124.0,91.8407,92.6767,91.8407,92.5461,186124.0
2022-02-09 09:40:00,106.28,106.5,106.09,106.32,208182.0,92.5548,92.7464,92.3893,92.5896,208182.0
2022-02-09 09:50:00,106.33,106.47,105.99,105.99,164674.0,92.5983,92.7202,92.3022,92.3022,164674.0
2022-02-09 10:00:00,106.01,106.22,105.88,106.16,108647.0,92.3196,92.5025,92.2064,92.4503,108647.0
2022-02-09 10:10:00,106.17,106.27,106.02,106.03,103261.0,92.459,92.5461,92.3284,92.3371,103261.0
2022-02-09 10:20:00,106.03,106.41,105.99,106.29,131182.0,92.3371,92.668,92.3022,92.5635,131182.0
2022-02-09 10:30:00,106.3,106.35,106.04,106.06,120426.0,92.5722,92.6157,92.3458,92.3632,120426.0
2022-02-09 10:40:00,106.05,106.1,105.93,105.96,77223.0,92.3545,92.398,92.25,92.2761,77223.0
2022-02-09 10:50:00,105.96,106.19,105.92,106.19,62331.0,92.2761,92.4764,92.2413,92.4764,62331.0
2022-02-09 11:00:00,106.19,106.21,105.88,105.9,94556.0,92.4764,92.4938,92.2064,92.2239,94556.0
2022-02-09 11:10:00,105.9,105.99,105.73,105.91,103206.0,92.2239,92.3022,92.0758,92.2326,103206.0
2022-02-09 11:20:00,105.9,106.07,105.89,105.98,61666.0,92.2239,92.3719,92.2151,92.2935,61666.0
2022-02-09 11:30:00,105.99,106.01,105.82,105.89,59989.0,92.3022,92.3196,92.1542,92.2151,59989.0
2022-02-09 11:40:00,105.9,105.98,105.84,105.98,35138.0,92.2239,92.2935,92.1716,92.2935,35138.0
2022-02-09 11:50:00,105.96,106.08,105.85,106.06,71720.0,92.2761,92.3806,92.1803,92.3632,71720.0
2022-02-09 12:00:00,106.05,106.17,105.98,106.16,126189.0,92.3545,92.459,92.2935,92.4503,126189.0
2022-02-09 12:10:00,106.16,106.26,106.1,106.25,107714.0,92.4503,92.5374,92.398,92.5287,107714.0
2022-02-09 12:20:00,106.23,106.31,106.2,106.22,132184.0,92.5112,92.5809,92.4851,92.5025,132184.0
2022-02-09 12:30:00,106.23,106.3,106.17,106.28,74095.0,92.5112,92.5722,92.459,92.5548,74095.0
2022-02-09 12:40:00,106.28,106.3,106.19,106.28,56684.0,92.5548,92.5722,92.4764,92.5548,56684.0
2022-02-09 12:50:00,106.28,106.36,106.19,106.35,55443.0,92.5548,92.6244,92.4764,92.6157,55443.0
2022-02-09 13:00:00,106.34,106.41,106.22,106.24,75196.0,92.607,92.668,92.5025,92.5199,75196.0
2022-02-09 13:10:00,106.24,106.29,106.17,106.18,38756.0,92.5199,92.5635,92.459,92.4677,38756.0
2022-02-09 13:20:00,106.18,106.24,106.17,106.22,31257.0,92.4677,92.5199,92.459,92.5025,31257.0
2022-02-09 13:30:00,106.22,106.25,106.12,106.13,58296.0,92.5025,92.5287,92.4154,92.4242,58296.0
2022-02-09 13:40:00,106.13,106.2,106.12,106.13,71313.0,92.4242,92.4851,92.4154,92.4242,71313.0
2022-02-09 13:50:00,106.15,106.18,106.09,106.12,76781.0,92.4416,92.4677,92.3893,92.4154,76781.0
2022-02-09 14:00:00,106.12,106.34,106.11,106.34,68486.0,92.4154,92.607,92.4067,92.607,68486.0
2022-02-09 14:10:00,106.34,106.44,106.29,106.4,80895.0,92.607,92.6941,92.5635,92.6593,80895.0
2022-02-09 14:20:00,106.41,106.49,106.39,106.46,102305.0,92.668,92.7377,92.6506,92.7115,102305.0
2022-02-09 14:30:00,106.46,106.62,106.43,106.52,77111.0,92.7115,92.8509,92.6854,92.7638,77111.0
2022-02-09 14:40:00,106.52,106.54,106.44,106.47,67508.0,92.7638,92.7812,92.6941,92.7202,67508.0
2022-02-09 14:50:00,106.47,106.49,106.33,106.36,183799.0,92.7202,92.7377,92.5983,92.6244,183799.0
2022-02-09 15:00:00,106.37,106.42,106.26,106.31,139155.0,92.6332,92.6767,92.5374,92.5809,139155.0
2022-02-09 15:10:00,106.32,106.53,106.32,106.52,151610.0,92.5896,92.7725,92.5896,92.7638,151610.0
2022-02-09 15:20:00,106.53,106.74,106.5,106.72,159461.0,92.7725,92.9554,92.7464,92.938,159461.0
2022-02-09 15:30:00,106.71,106.76,106.63,106.7,125161.0,92.9292,92.9728,92.8596,92.9205,125161.0
2022-02-09 15:40:00,106.7,106.72,106.49,106.7,214005.0,92.9205,92.938,92.7377,92.9205,214005.0
2022-02-09 15:50:00,106.71,106.82,106.61,106.76,539160.0,92.9292,93.025,92.8422,92.9728,539160.0
2022-02-10 09:30:00,105.28,105.49,104.86,105.26,234012.0,91.6839,91.8668,91.3182,91.6665,234012.0
2022-02-10 09:40:00,105.29,106.05,105.29,105.99,160750.0,91.6926,92.3545,91.6926,92.3022,160750.0
2022-02-10 09:50:00,105.99,106.44,105.94,106.06,136167.0,92.3022,92.6941,92.2587,92.3632,136167.0
2022-02-10 10:00:00,106.05,106.32,105.99,106.29,87385.0,92.3545,92.5896,92.3022,92.5635,87385.0
2022-02-10 10:10:00,106.3,106.36,106.12,106.21,73364.0,92.5722,92.6244,92.4154,92.4938,73364.0
2022-02-10 10:20:00,106.2,106.39,106.14,106.29,63780.0,92.4851,92.6506,92.4329,92.5635,63780.0
2022-02-10 10:30:00,106.28,106.6,106.23,106.6,116918.0,92.5548,92.8335,92.5112,92.8335,116918.0
2022-02-10 10:40:00,106.62,106.74,106.46,106.52,75234.0,92.8509,92.9554,92.7115,92.7638,75234.0
2022-02-10 10:50:00,106.52,106.52,106.07,106.24,145087.0,92.7638,92.7638,92.3719,92.5199,145087.0
2022-02-10 11:00:00,106.23,106.52,106.09,106.49,113588.0,92.5112,92.7638,92.3893,92.7377,113588.0
2022-02-10 11:10:00,106.47,106.47,106.06,106.12,273835.0,92.7202,92.7202,92.3632,92.4154,273835.0
2022-02-10 11:20:00,106.13,106.2,106.01,106.11,160541.0,92.4242,92.4851,92.3196,92.4067,160541.0
2022-02-10 11:30:00,106.11,106.12,105.88,106.0,116412.0,92.4067,92.4154,92.2064,92.3109,116412.0
2022-02-10 11:40:00,106.01,106.4,106.01,106.36,88517.0,92.3196,92.6593,92.3196,92.6244,88517.0
2022-02-10 11:50:00,106.35,106.54,106.32,106.47,44857.0,92.6157,92.7812,92.5896,92.7202,44857.0
2022-02-10 12:00:00,106.47,106.5,106.35,106.39,66479.0,92.7202,92.7464,92.6157,92.6506,66479.0
2022-02-10 12:10:00,106.38,106.48,106.34,106.39,42055.0,92.6419,92.729,92.607,92.6506,42055.0
2022-02-10 12:20:00,106.37,106.45,106.27,106.39,48263.0,92.6332,92.7028,92.5461,92.6506,48263.0
2022-02-10 12:30:00,106.39,106.49,106.28,106.38,49710.0,92.6506,92.7377,92.5548,92.6419,49710.0
2022-02-10 12:40:00,106.38,106.41,105.71,105.87,150874.0,92.6419,92.668,92.0584,92.1977,150874.0
2022-02-10 12:50:00,105.86,105.91,105.63,105.75,141715.0,92.189,92.2326,91.9887,92.0932,141715.0
2022-02-10 13:00:00,105.73,106.02,105.68,105.88,119769.0,92.0758,92.3284,92.0323,92.2064,119769.0
2022-02-10 13:10:00,105.89,105.97,105.44,105.47,107737.0,92.2151,92.2848,91.8233,91.8494,107737.0
2022-02-10 13:20:00,105.47,105.69,105.33,105.37,110239.0,91.8494,92.041,91.7275,91.7623,110239.0
2022-02-10 13:30:00,105.35,105.43,105.07,105.33,170395.0,91.7449,91.8145,91.501,91.7275,170395.0
2022-02-10 13:40:00,105.33,105.44,105.21,105.27,112840.0,91.7275,91.8233,91.623,91.6752,112840.0
2022-02-10 13:50:00,105.27,105.47,105.19,105.47,56262.0,91.6752,91.8494,91.6055,91.8494,56262.0
2022-02-10 14:00:00,105.45,105.47,105.04,105.18,91517.0,91.832,91.8494,91.4749,91.5968,91517.0
2022-02-10 14:10:00,105.19,105.2,104.72,104.74,135021.0,91.6055,91.6143,91.1962,91.2137,135021.0
2022-02-10 14:20:00,104.76,105.09,104.72,104.99,133816.0,91.2311,91.5185,91.1962,91.4314,133816.0
2022-02-10 14:30:00,105.0,105.06,104.74,104.91,147393.0,91.4401,91.4923,91.2137,91.3617,147393.0
2022-02-10 14:40:00,104.91,105.07,104.73,104.73,117832.0,91.3617,91.501,91.2049,91.2049,117832.0
2022-02-10 14:50:00,104.75,104.77,104.38,104.45,99597.0,91.2224,91.2398,90.9001,90.9611,99597.0
2022-02-10 15:00:00,104.46,104.64,104.23,104.61,259298.0,90.9698,91.1266,90.7695,91.1004,259298.0
2022-02-10 15:10:00,104.62,104.73,104.47,104.5,156887.0,91.1092,91.2049,90.9785,91.0047,156887.0
2022-02-10 15:20:00,104.51,104.64,104.31,104.42,145450.0,91.0134,91.1266,90.8392,90.935,145450.0
2022-02-10 15:30:00,104.41,104.41,104.02,104.08,236317.0,90.9263,90.9263,90.5866,90.6389,236317.0
2022-02-10 15:40:00,104.08,104.2,103.63,103.81,241162.0,90.6389,90.7434,90.247,90.4038,241162.0
2022-02-10 15:50:00,103.77,104.38,103.64,104.2,455623.0,90.3689,90.9001,90.2557,90.7434,455623.0
2022-02-11 09:30:00,104.75,105.04,104.61,104.64,146370.0,91.2224,91.4749,91.1004,91.1266,146370.0
2022-02-11 09:40:00,104.6,105.12,104.54,104.86,205565.0,91.0917,91.5446,91.0395,91.3182,205565.0
2022-02-11 09:50:00,104.84,104.94,104.49,104.53,82666.0,91.3007,91.3878,90.9959,91.0308,82666.0
2022-02-11 10:00:00,104.55,105.08,104.55,104.97,63538.0,91.0482,91.5097,91.0482,91.414,63538.0
2022-02-11 10:10:00,104.98,104.98,104.62,104.86,93138.0,91.4227,91.4227,91.1092,91.3182,93138.0
2022-02-11 10:20:00,104.86,105.07,104.86,104.95,103403.0,91.3182,91.501,91.3182,91.3965,103403.0
2022-02-11 10:30:00,104.94,105.15,104.82,104.95,84964.0,91.3878,91.5707,91.2833,91.3965,84964.0
2022-02-11 10:40:00,104.95,104.99,104.78,104.81,81509.0,91.3965,91.4314,91.2485,91.2746,81509.0
2022-02-11 10:50:00,104.83,104.85,104.61,104.77,61477.0,91.292,91.3095,91.1004,91.2398,61477.0
2022-02-11 11:00:00,104.78,105.03,104.73,104.75,61625.0,91.2485,91.4662,91.2049,91.2224,61625.0
2022-02-11 11:10:00,104.76,104.77,104.51,104.54,62455.0,91.2311,91.2398,91.0134,91.0395,62455.0
2022-02-11 11:20:00,104.55,104.91,104.54,104.75,57353.0,91.0482,91.3617,91.0395,91.2224,57353.0
2022-02-11 11:30:00,104.76,104.8,104.42,104.45,105339.0,91.2311,91.2659,90.935,90.9611,105339.0
2022-02-11 11:40:00,104.45,104.62,104.4,104.57,52854.0,90.9611,91.1092,90.9176,91.0656,52854.0
2022-02-11 11:50:00,104.54,104.67,104.44,104.64,56455.0,91.0395,91.1527,90.9524,91.1266,56455.0
2022-02-11 12:00:00,104.63,104.63,104.49,104.55,46273.0,91.1179,91.1179,90.9959,91.0482,46273.0
2022-02-11 12:10:00,104.56,104.69,104.37,104.42,77122.0,91.0569,91.1701,90.8914,90.935,77122.0
2022-02-11 12:20:00,104.42,104.43,104.22,104.31,46508.0,90.935,90.9437,90.7608,90.8392,46508.0
2022-02-11 12:30:00,104.29,104.39,104.18,104.19,68672.0,90.8218,90.9089,90.726,90.7347,68672.0
2022-02-11 12:40:00,104.21,104.24,104.03,104.08,74368.0,90.7521,90.7782,90.5953,90.6389,74368.0
2022-02-11 12:50:00,104.08,104.15,103.98,104.15,64504.0,90.6389,90.6999,90.5518,90.6999,64504.0
2022-02-11 13:00:00,104.15,104.33,104.08,104.29,97372.0,90.6999,90.8566,90.6389,90.8218,97372.0
2022-02-11 13:10:00,104.29,104.3,104.06,104.15,41971.0,90.8218,90.8305,90.6215,90.6999,41971.0
2022-02-11 13:20:00,104.16,104.22,103.84,103.84,56074.0,90.7086,90.7608,90.4299,90.4299,56074.0
2022-02-11 13:30:00,103.82,103.86,103.18,103.18,175156.0,90.4125,90.4473,89.8551,89.8551,175156.0
2022-02-11 13:40:00,103.18,103.35,102.91,103.04,224853.0,89.8551,90.0032,89.62,89.7332,224853.0
2022-02-11 13:50:00,103.05,103.28,102.83,102.93,170041.0,89.7419,89.9422,89.5503,89.6374,170041.0
2022-02-11 14:00:00,102.91,103.1,102.68,102.83,133444.0,89.62,89.7855,89.4197,89.5503,133444.0
2022-02-11 14:10:00,102.86,103.58,102.8,103.49,168332.0,89.5764,90.2035,89.5242,90.1251,168332.0
2022-02-11 14:20:00,103.46,103.61,103.06,103.11,127313.0,90.099,90.2296,89.7506,89.7942,127313.0
2022-02-11 14:30:00,103.11,103.54,103.05,103.28,98949.0,89.7942,90.1686,89.7419,89.9422,98949.0
2022-02-11 14:40:00,103.28,103.34,102.86,102.92,104170.0,89.9422,89.9945,89.5764,89.6287,104170.0
2022-02-11 14:50:00,102.93,103.1,102.64,103.07,161700.0,89.6374,89.7855,89.3849,89.7593,161700.0
2022-02-11 15:00:00,103.06,103.51,103.04,103.18,109525.0,89.7506,90.1425,89.7332,89.8551,109525.0
2022-02-11 15:10:00,103.2,103.42,103.05,103.07,104600.0,89.8725,90.0641,89.7419,89.7593,104600.0
2022-02-11 15:20:00,103.08,103.33,102.96,103.3,157448.0,89.768,89.9857,89.6635,89.9596,157448.0
2022-02-11 15:30:00,103.27,103.39,102.99,103.03,123013.0,89.9335,90.038,89.6897,89.7245,123013.0
2022-02-11 15:40:00,103.05,103.59,102.78,103.56,211010.0,89.7419,90.2122,89.5068,90.186,211010.0
2022-02-11 15:50:00,103.58,103.69,103.29,103.3,378461.0,90.2035,90.2993,89.9509,89.9596,378461.0
2022-02-14 09:30:00,103.41,103.78,103.31,103.7,218998.0,90.0554,90.3776,89.9683,90.308,218998.0
2022-02-14 09:40:00,103.73,104.05,103.34,103.65,100372.0,90.3341,90.6128,89.9945,90.2644,100372.0
2022-02-14 09:50:00,103.64,103.85,103.42,103.48,73032.0,90.2557,90.4386,90.0641,90.1164,73032.0
2022-02-14 10:00:00,103.48,103.61,103.03,103.11,83052.0,90.1164,90.2296,89.7245,89.7942,83052.0
2022-02-14 10:10:00,103.09,103.48,102.43,102.64,156781.0,89.7767,90.1164,89.202,89.3849,156781.0
2022-02-14 10:20:00,102.63,103.03,102.6,102.79,173987.0,89.3761,89.7245,89.35,89.5155,173987.0
2022-02-14 10:30:00,102.8,102.86,102.4,102.51,197344.0,89.5242,89.5764,89.1759,89.2716,197344.0
2022-02-14 10:40:00,102.54,102.64,102.34,102.59,117923.0,89.2978,89.3849,89.1236,89.3413,117923.0
2022-02-14 10:50:00,102.6,102.7,102.28,102.3,112369.0,89.35,89.4371,89.0713,89.0888,112369.0
2022-02-14 11:00:00,102.32,102.44,102.26,102.36,60453.0,89.1062,89.2107,89.0539,89.141,60453.0
2022-02-14 11:10:00,102.38,102.68,102.3,102.65,77162.0,89.1584,89.4197,89.0888,89.3936,77162.0
2022-02-14 11:20:00,102.62,102.83,102.46,102.79,98142.0,89.3674,89.5503,89.2281,89.5155,98142.0
2022-02-14 11:30:00,102.79,102.93,102.71,102.78,105412.0,89.5155,89.6374,89.4458,89.5068,105412.0
2022-02-14 11:40:00,102.8,103.01,102.79,103.01,53093.0,89.5242,89.7071,89.5155,89.7071,53093.0
2022-02-14 11:50:00,103.02,103.02,102.73,102.9,45246.0,89.7158,89.7158,89.4632,89.6113,45246.0
2022-02-14 12:00:00,102.89,102.97,102.73,102.76,59111.0,89.6026,89.6722,89.4632,89.4894,59111.0
2022-02-14 12:10:00,102.77,102.91,102.75,102.85,40385.0,89.4981,89.62,89.4807,89.5677,40385.0
2022-02-14 12:20:00,102.84,103.08,102.82,103.07,72745.0,89.559,89.768,89.5416,89.7593,72745.0
2022-02-14 12:30:00,103.08,103.19,102.93,103.01,56180.0,89.768,89.8638,89.6374,89.7071,56180.0
2022-02-14 12:40:00,103.02,103.17,103.01,103.16,71173.0,89.7158,89.8464,89.7071,89.8377,71173.0
2022-02-14 12:50:00,103.15,103.18,103.09,103.14,31526.0,89.829,89.8551,89.7767,89.8203,31526.0
2022-02-14 13:00:00,103.14,103.26,103.05,103.15,42896.0,89.8203,89.9248,89.7419,89.829,42896.0
2022-02-14 13:10:00,103.19,103.19,103.0,103.06,51046.0,89.8638,89.8638,89.6984,89.7506,51046.0
2022-02-14 13:20:00,103.07,103.08,102.85,102.89,54237.0,89.7593,89.768,89.5677,89.6026,54237.0
2022-02-14 13:30:00,102.89,102.92,102.65,102.87,59064.0,89.6026,89.6287,89.3936,89.5852,59064.0
2022-02-14 13:40:00,102.88,102.91,102.55,102.61,48547.0,89.5939,89.62,89.3065,89.3587,48547.0
2022-02-14 13:50:00,102.6,102.61,102.17,102.18,161428.0,89.35,89.3587,88.9756,88.9843,161428.0
2022-02-14 14:00:00,102.18,102.27,101.9,101.95,140395.0,88.9843,89.0626,88.7404,88.784,140395.0
2022-02-14 14:10:00,101.95,102.16,101.89,102.12,57571.0,88.784,88.9668,88.7317,88.932,57571.0
2022-02-14 14:20:00,102.13,102.64,102.11,102.41,130193.0,88.9407,89.3849,88.9233,89.1846,130193.0
2022-02-14 14:30:00,102.41,102.5,102.07,102.41,108132.0,89.1846,89.2629,88.8885,89.1846,108132.0
2022-02-14 14:40:00,102.4,102.58,102.22,102.3,77939.0,89.1759,89.3326,89.0191,89.0888,77939.0
2022-02-14 14:50:00,102.29,102.67,102.28,102.58,87324.0,89.0801,89.411,89.0713,89.3326,87324.0
2022-02-14 15:00:00,102.57,102.66,102.29,102.59,91455.0,89.3239,89.4023,89.0801,89.3413,91455.0
2022-02-14 15:10:00,102.57,102.73,102.43,102.44,136168.0,89.3239,89.4632,89.202,89.2107,136168.0
2022-02-14 15:20:00,102.48,102.92,102.37,102.76,120533.0,89.2455,89.6287,89.1497,89.4894,120533.0
2022-02-14 15:30:00,102.77,102.94,102.67,102.69,198540.0,89.4981,89.6461,89.411,89.4284,198540.0
2022-02-14 15:40:00,102.7,102.82,102.38,102.75,264349.0,89.4371,89.5416,89.1584,89.4807,264349.0
2022-02-14 15:50:00,102.71,102.73,102.28,102.32,521022.0,89.4458,89.4632,89.0713,89.1062,521022.0
2022-02-15 09:30:00,103.21,103.76,103.21,103.76,188026.0,89.8812,90.3602,89.8812,90.3602,188026.0
2022-02-15 09:40:00,103.76,103.86,103.42,103.43,97626.0,90.3602,90.4473,90.0641,90.0728,97626.0
2022-02-15 09:50:00,103.44,103.44,103.14,103.15,65969.0,90.0815,90.0815,89.8203,89.829,65969.0
2022-02-15 10:00:00,103.17,103.37,103.17,103.3,49114.0,89.8464,90.0206,89.8464,89.9596,49114.0
2022-02-15 10:10:00,103.29,103.4,103.15,103.25,65960.0,89.9509,90.0467,89.829,89.9161,65960.0
2022-02-15 10:20:00,103.25,103.32,103.09,103.31,46119.0,89.9161,89.977,89.7767,89.9683,46119.0
2022-02-15 10:30:00,103.32,103.49,103.22,103.48,80614.0,89.977,90.1251,89.89,90.1164,80614.0
2022-02-15 10:40:00,103.48,103.64,103.44,103.62,58652.0,90.1164,90.2557,90.0815,90.2383,58652.0
2022-02-15 10:50:00,103.62,103.68,103.34,103.36,87716.0,90.2383,90.2905,89.9945,90.0119,87716.0
2022-02-15 11:00:00,103.38,103.5,103.29,103.47,62586.0,90.0293,90.1338,89.9509,90.1077,62586.0
2022-02-15 11:10:00,103.46,103.47,103.14,103.15,50162.0,90.099,90.1077,89.8203,89.829,50162.0
2022-02-15 11:20:00,103.17,103.17,102.94,103.04,82252.0,89.8464,89.8464,89.6461,89.7332,82252.0
2022-02-15 11:30:00,103.06,103.33,103.06,103.33,32434.0,89.7506,89.9857,89.7506,89.9857,32434.0
2022-02-15 11:40:00,103.32,103.47,103.31,103.36,33358.0,89.977,90.1077,89.9683,90.0119,33358.0
2022-02-15 11:50:00,103.36,103.49,103.29,103.47,25700.0,90.0119,90.1251,89.9509,90.1077,25700.0
2022-02-15 12:00:00,103.49,103.52,103.23,103.26,38703.0,90.1251,90.1512,89.8987,89.9248,38703.0
2022-02-15 12:10:00,103.29,103.35,103.19,103.26,94406.0,89.9509,90.0032,89.8638,89.9248,94406.0
2022-02-15 12:20:00,103.27,103.34,103.23,103.31,83435.0,89.9335,89.9945,89.8987,89.9683,83435.0
2022-02-15 12:30:00,103.32,103.34,103.16,103.29,57078.0,89.977,89.9945,89.8377,89.9509,57078.0
2022-02-15 12:40:00,103.28,103.32,103.11,103.11,46411.0,89.9422,89.977,89.7942,89.7942,46411.0
2022-02-15 12:50:00,103.11,103.28,103.11,103.23,31915.0,89.7942,89.9422,89.7942,89.8987,31915.0
2022-02-15 13:00:00,103.23,103.49,103.23,103.49,42372.0,89.8987,90.1251,89.8987,90.1251,42372.0
2022-02-15 13:10:00,103.48,103.48,103.38,103.4,78574.0,90.1164,90.1164,90.0293,90.0467,78574.0
2022-02-15 13:20:00,103.42,103.65,103.42,103.65,40879.0,90.0641,90.2644,90.0641,90.2644,40879.0
2022-02-15 13:30:00,103.65,103.67,103.58,103.62,28523.0,90.2644,90.2818,90.2035,90.2383,28523.0
2022-02-15 13:40:00,103.64,103.7,103.6,103.69,49425.0,90.2557,90.308,90.2209,90.2993,49425.0
2022-02-15 13:50:00,103.69,103.78,103.63,103.74,40599.0,90.2993,90.3776,90.247,90.3428,40599.0
2022-02-15 14:00:00,103.75,103.77,103.51,103.53,63158.0,90.3515,90.3689,90.1425,90.1599,63158.0
2022-02-15 14:10:00,103.52,103.55,103.4,103.51,37546.0,90.1512,90.1773,90.0467,90.1425,37546.0
2022-02-15 14:20:00,103.5,103.56,103.43,103.53,33890.0,90.1338,90.186,90.0728,90.1599,33890.0
2022-02-15 14:30:00,103.51,103.57,103.4,103.41,31333.0,90.1425,90.1948,90.0467,90.0554,31333.0
2022-02-15 14:40:00,103.41,103.45,103.27,103.29,53418.0,90.0554,90.0903,89.9335,89.9509,53418.0
2022-02-15 14:50:00,103.28,103.43,103.25,103.34,105580.0,89.9422,90.0728,89.9161,89.9945,105580.0
2022-02-15 15:00:00,103.33,103.45,103.29,103.35,45741.0,89.9857,90.0903,89.9509,90.0032,45741.0
2022-02-15 15:10:00,103.34,103.37,103.21,103.33,59697.0,89.9945,90.0206,89.8812,89.9857,59697.0
2022-02-15 15:20:00,103.33,103.35,103.18,103.26,52415.0,89.9857,90.0032,89.8551,89.9248,52415.0
2022-02-15 15:30:00,103.26,103.26,102.93,102.95,165300.0,89.9248,89.9248,89.6374,89.6548,165300.0
2022-02-15 15:40:00,102.95,103.21,102.88,103.2,159635.0,89.6548,89.8812,89.5939,89.8725,159635.0
2022-02-15 15:50:00,103.19,103.45,103.03,103.24,294986.0,89.8638,90.0903,89.7245,89.9074,294986.0
2022-02-16 09:30:00,103.21,103.73,103.21,103.48,162991.0,89.8812,90.3341,89.8812,90.1164,162991.0
2022-02-16 09:40:00,103.47,103.54,103.21,103.34,144232.0,90.1077,90.1686,89.8812,89.9945,144232.0
2022-02-16 09:50:00,103.33,103.35,103.1,103.16,160285.0,89.9857,90.0032,89.7855,89.8377,160285.0
2022-02-16 10:00:00,103.16,103.31,103.09,103.23,71150.0,89.8377,89.9683,89.7767,89.8987,71150.0
2022-02-16 10:10:00,103.24,103.33,102.91,102.98,65932.0,89.9074,89.9857,89.62,89.6809,65932.0
2022-02-16 10:20:00,102.97,103.2,102.95,103.12,86555.0,89.6722,89.8725,89.6548,89.8029,86555.0
2022-02-16 10:30:00,103.11,103.22,103.08,103.09,81622.0,89.7942,89.89,89.768,89.7767,81622.0
2022-02-16 10:40:00,103.08,103.13,102.98,103.08,59825.0,89.768,89.8116,89.6809,89.768,59825.0
2022-02-16 10:50:00,103.07,103.1,102.94,102.95,76552.0,89.7593,89.7855,89.6461,89.6548,76552.0
2022-02-16 11:00:00,102.97,103.11,102.91,103.08,52972.0,89.6722,89.7942,89.62,89.768,52972.0
2022-02-16 11:10:00,103.08,103.2,102.98,103.03,50356.0,89.768,89.8725,89.6809,89.7245,50356.0
2022-02-16 11:20:00,103.03,103.22,102.96,103.16,43859.0,89.7245,89.89,89.6635,89.8377,43859.0
2022-02-16 11:30:00,103.13,103.17,103.05,103.07,76935.0,89.8116,89.8464,89.7419,89.7593,76935.0
2022-02-16 11:40:00,103.09,103.15,103.01,103.15,46259.0,89.7767,89.829,89.7071,89.829,46259.0
2022-02-16 11:50:00,103.16,103.22,103.13,103.18,59932.0,89.8377,89.89,89.8116,89.8551,59932.0
2022-02-16 12:00:00,103.18,103.3,103.17,103.23,44484.0,89.8551,89.9596,89.8464,89.8987,44484.0
2022-02-16 12:10:00,103.23,103.26,103.09,103.14,41490.0,89.8987,89.9248,89.7767,89.8203,41490.0
2022-02-16 12:20:00,103.14,103.25,103.1,103.19,55708.0,89.8203,89.9161,89.7855,89.8638,55708.0
2022-02-16 12:30:00,103.18,103.18,102.93,103.05,62785.0,89.8551,89.8551,89.6374,89.7419,62785.0
2022-02-16 12:40:00,103.06,103.15,103.06,103.15,38392.0,89.7506,89.829,89.7506,89.829,38392.0
2022-02-16 12:50:00,103.15,103.18,103.09,103.13,33790.0,89.829,89.8551,89.7767,89.8116,33790.0
2022-02-16 13:00:00,103.13,103.15,103.01,103.08,41101.0,89.8116,89.829,89.7071,89.768,41101.0
2022-02-16 13:10:00,103.07,103.09,103.02,103.05,33528.0,89.7593,89.7767,89.7158,89.7419,33528.0
2022-02-16 13:20:00,103.05,103.08,102.95,103.02,44152.0,89.7419,89.768,89.6548,89.7158,44152.0
2022-02-16 13:30:00,103.02,103.02,102.83,102.83,49356.0,89.7158,89.7158,89.5503,89.5503,49356.0
2022-02-16 13:40:00,102.82,102.82,102.61,102.65,52748.0,89.5416,89.5416,89.3587,89.3936,52748.0
2022-02-16 13:50:00,102.66,102.78,102.63,102.75,49179.0,89.4023,89.5068,89.3761,89.4807,49179.0
2022-02-16 14:00:00,102.77,103.14,102.64,103.02,175706.0,89.4981,89.8203,89.3849,89.7158,175706.0
2022-02-16 14:10:00,103.01,103.4,102.91,103.34,113276.0,89.7071,90.0467,89.62,89.9945,113276.0
2022-02-16 14:20:00,103.34,103.67,103.32,103.65,126107.0,89.9945,90.2818,89.977,90.2644,126107.0
2022-02-16 14:30:00,103.65,103.8,103.4,103.51,72721.0,90.2644,90.3951,90.0467,90.1425,72721.0
2022-02-16 14:40:00,103.51,103.59,103.43,103.52,71569.0,90.1425,90.2122,90.0728,90.1512,71569.0
2022-02-16 14:50:00,103.53,103.79,103.47,103.79,62296.0,90.1599,90.3863,90.1077,90.3863,62296.0
2022-02-16 15:00:00,103.82,103.97,103.69,103.88,72629.0,90.4125,90.5431,90.2993,90.4647,72629.0
2022-02-16 15:10:00,103.88,103.89,103.71,103.84,75942.0,90.4647,90.4734,90.3167,90.4299,75942.0
2022-02-16 15:20:00,103.83,103.87,103.72,103.82,105253.0,90.4212,90.456,90.3254,90.4125,105253.0
2022-02-16 15:30:00,103.82,103.92,103.72,103.87,157532.0,90.4125,90.4996,90.3254,90.456,157532.0
2022-02-16 15:40:00,103.86,103.89,103.68,103.85,127389.0,90.4473,90.4734,90.2905,90.4386,127389.0
2022-02-16 15:50:00,103.85,103.99,103.62,103.69,303583.0,90.4386,90.5605,90.2383,90.2993,303583.0
2022-02-17 09:30:00,103.34,103.64,103.33,103.5,170340.0,89.9945,90.2557,89.9857,90.1338,170340.0
2022-02-17 09:40:00,103.5,103.6,103.06,103.08,155261.0,90.1338,90.2209,89.7506,89.768,155261.0
2022-02-17 09:50:00,103.1,103.1,102.69,102.74,171329.0,89.7855,89.7855,89.4284,89.4719,171329.0
2022-02-17 10:00:00,102.73,103.24,102.67,103.12,83211.0,89.4632,89.9074,89.411,89.8029,83211.0
2022-02-17 10:10:00,103.12,103.35,103.05,103.23,145046.0,89.8029,90.0032,89.7419,89.8987,145046.0
2022-02-17 10:20:00,103.21,103.21,102.96,102.98,48331.0,89.8812,89.8812,89.6635,89.6809,48331.0
2022-02-17 10:30:00,102.98,103.04,102.9,103.02,69387.0,89.6809,89.7332,89.6113,89.7158,69387.0
2022-02-17 10:40:00,102.99,103.23,102.93,102.98,129078.0,89.6897,89.8987,89.6374,89.6809,129078.0
2022-02-17 10:50:00,102.99,103.23,102.95,103.19,61647.0,89.6897,89.8987,89.6548,89.8638,61647.0
2022-02-17 11:00:00,103.19,103.25,103.12,103.14,79219.0,89.8638,89.9161,89.8029,89.8203,79219.0
2022-02-17 11:10:00,103.14,103.21,103.06,103.06,41238.0,89.8203,89.8812,89.7506,89.7506,41238.0
2022-02-17 11:20:00,103.06,103.08,102.93,103.03,44248.0,89.7506,89.768,89.6374,89.7245,44248.0
2022-02-17 11:30:00,103.04,103.09,102.94,103.02,44385.0,89.7332,89.7767,89.6461,89.7158,44385.0
2022-02-17 11:40:00,103.03,103.46,103.02,103.43,37748.0,89.7245,90.099,89.7158,90.0728,37748.0
2022-02-17 11:50:00,103.42,103.48,103.38,103.4,114036.0,90.0641,90.1164,90.0293,90.0467,114036.0
2022-02-17 12:00:00,103.39,103.48,103.31,103.36,117502.0,90.038,90.1164,89.9683,90.0119,117502.0
2022-02-17 12:10:00,103.37,103.39,103.26,103.38,40202.0,90.0206,90.038,89.9248,90.0293,40202.0
2022-02-17 12:20:00,103.39,103.52,103.38,103.51,31275.0,90.038,90.1512,90.0293,90.1425,31275.0
2022-02-17 12:30:00,103.48,103.63,103.45,103.62,34881.0,90.1164,90.247,90.0903,90.2383,34881.0
2022-02-17 12:40:00,103.62,103.65,103.37,103.4,52363.0,90.2383,90.2644,90.0206,90.0467,52363.0
2022-02-17 12:50:00,103.39,103.42,103.24,103.26,38888.0,90.038,90.0641,89.9074,89.9248,38888.0
2022-02-17 13:00:00,103.26,103.36,103.21,103.28,74479.0,89.9248,90.0119,89.8812,89.9422,74479.0
2022-02-17 13:10:00,103.28,103.31,103.14,103.19,58817.0,89.9422,89.9683,89.8203,89.8638,58817.0
2022-02-17 13:20:00,103.19,103.23,103.12,103.21,81755.0,89.8638,89.8987,89.8029,89.8812,81755.0
2022-02-17 13:30:00,103.21,103.36,103.17,103.17,35598.0,89.8812,90.0119,89.8464,89.8464,35598.0
2022-02-17 13:40:00,103.16,103.18,103.09,103.11,40863.0,89.8377,89.8551,89.7767,89.7942,40863.0
2022-02-17 13:50:00,103.11,103.17,103.06,103.09,53164.0,89.7942,89.8464,89.7506,89.7767,53164.0
2022-02-17 14:00:00,103.09,103.1,102.93,102.96,41662.0,89.7767,89.7855,89.6374,89.6635,41662.0
2022-02-17 14:10:00,102.95,103.03,102.92,102.99,66685.0,89.6548,89.7245,89.6287,89.6897,66685.0
2022-02-17 14:20:00,102.98,102.98,102.69,102.71,29844.0,89.6809,89.6809,89.4284,89.4458,29844.0
2022-02-17 14:30:00,102.71,102.76,102.59,102.68,59988.0,89.4458,89.4894,89.3413,89.4197,59988.0
2022-02-17 14:40:00,102.69,102.81,102.64,102.8,46361.0,89.4284,89.5329,89.3849,89.5242,46361.0
2022-02-17 14:50:00,102.79,102.79,102.66,102.75,47034.0,89.5155,89.5155,89.4023,89.4807,47034.0
2022-02-17 15:00:00,102.75,102.8,102.56,102.57,69780.0,89.4807,89.5242,89.3152,89.3239,69780.0
2022-02-17 15:10:00,102.57,102.66,102.5,102.58,98856.0,89.3239,89.4023,89.2629,89.3326,98856.0
2022-02-17 15:20:00,102.58,102.73,102.56,102.65,120255.0,89.3326,89.4632,89.3152,89.3936,120255.0
2022-02-17 15:30:00,102.64,102.85,102.49,102.79,290848.0,89.3849,89.5677,89.2542,89.5155,290848.0
2022-02-17 15:40:00,102.79,102.91,102.69,102.71,192613.0,89.5155,89.62,89.4284,89.4458,192613.0
2022-02-17 15:50:00,102.72,102.79,102.49,102.64,389249.0,89.4545,89.5155,89.2542,89.3849,389249.0
2022-02-18 09:30:00,102.53,102.86,102.24,102.7,99348.0,89.2891,89.5764,89.0365,89.4371,99348.0
2022-02-18 09:40:00,102.69,103.01,102.62,102.87,104938.0,89.4284,89.7071,89.3674,89.5852,104938.0
2022-02-18 09:50:00,102.88,103.36,102.82,103.32,65971.0,89.5939,90.0119,89.5416,89.977,65971.0
2022-02-18 10:00:00,103.28,103.45,103.25,103.29,54367.0,89.9422,90.0903,89.9161,89.9509,54367.0
2022-02-18 10:10:00,103.28,103.36,103.04,103.15,54611.0,89.9422,90.0119,89.7332,89.829,54611.0
2022-02-18 10:20:00,103.13,103.21,103.02,103.09,57204.0,89.8116,89.8812,89.7158,89.7767,57204.0
2022-02-18 10:30:00,103.1,103.1,102.92,102.93,74684.0,89.7855,89.7855,89.6287,89.6374,74684.0
2022-02-18 10:40:00,102.94,103.03,102.79,102.92,86310.0,89.6461,89.7245,89.5155,89.6287,86310.0
2022-02-18 10:50:00,102.93,103.11,102.84,102.87,125049.0,89.6374,89.7942,89.559,89.5852,125049.0
2022-02-18 11:00:00,102.86,102.87,102.39,102.39,106254.0,89.5764,89.5852,89.1671,89.1671,106254.0
2022-02-18 11:10:00,102.42,102.65,102.31,102.59,51877.0,89.1933,89.3936,89.0975,89.3413,51877.0
2022-02-18 11:20:00,102.61,102.75,102.55,102.56,67954.0,89.3587,89.4807,89.3065,89.3152,67954.0
2022-02-18 11:30:00,102.56,102.64,102.39,102.48,42904.0,89.3152,89.3849,89.1671,89.2455,42904.0
2022-02-18 11:40:00,102.5,102.55,102.41,102.45,35432.0,89.2629,89.3065,89.1846,89.2194,35432.0
2022-02-18 11:50:00,102.46,102.46,102.15,102.23,59649.0,89.2281,89.2281,88.9581,89.0278,59649.0
2022-02-18 12:00:00,102.22,102.32,102.15,102.32,51289.0,89.0191,89.1062,88.9581,89.1062,51289.0
2022-02-18 12:10:00,102.33,102.59,102.29,102.51,140636.0,89.1149,89.3413,89.0801,89.2716,140636.0
2022-02-18 12:20:00,102.51,102.52,102.26,102.34,68615.0,89.2716,89.2804,89.0539,89.1236,68615.0
2022-02-18 12:30:00,102.34,102.4,101.98,102.03,129186.0,89.1236,89.1759,88.8101,88.8536,129186.0
2022-02-18 12:40:00,102.03,102.13,101.9,101.93,80764.0,88.8536,88.9407,88.7404,88.7665,80764.0
2022-02-18 12:50:00,101.91,102.09,101.91,101.96,64851.0,88.7491,88.9059,88.7491,88.7927,64851.0
2022-02-18 13:00:00,101.96,102.11,101.89,102.1,64644.0,88.7927,88.9233,88.7317,88.9146,64644.0
2022-02-18 13:10:00,102.11,102.12,101.91,102.05,70653.0,88.9233,88.932,88.7491,88.871,70653.0
2022-02-18 13:20:00,102.03,102.23,101.94,102.0,45344.0,88.8536,89.0278,88.7753,88.8275,45344.0
2022-02-18 13:30:00,101.98,102.12,101.9,102.12,46171.0,88.8101,88.932,88.7404,88.932,46171.0
2022-02-18 13:40:00,102.12,102.3,102.06,102.26,62718.0,88.932,89.0888,88.8798,89.0539,62718.0
2022-02-18 13:50:00,102.26,102.39,102.24,102.34,56540.0,89.0539,89.1671,89.0365,89.1236,56540.0
2022-02-18 14:00:00,102.34,102.46,102.27,102.29,53772.0,89.1236,89.2281,89.0626,89.0801,53772.0
2022-02-18 14:10:00,102.28,102.56,102.25,102.53,56690.0,89.0713,89.3152,89.0452,89.2891,56690.0
2022-02-18 14:20:00,102.52,102.78,102.52,102.76,75116.0,89.2804,89.5068,89.2804,89.4894,75116.0
2022-02-18 14:30:00,102.76,102.87,102.4,102.46,95849.0,89.4894,89.5852,89.1759,89.2281,95849.0
2022-02-18 14:40:00,102.46,102.51,102.31,102.31,53005.0,89.2281,89.2716,89.0975,89.0975,53005.0
2022-02-18 14:50:00,102.31,102.73,102.25,102.7,96175.0,89.0975,89.4632,89.0452,89.4371,96175.0
2022-02-18 15:00:00,102.69,102.81,102.38,102.48,112146.0,89.4284,89.5329,89.1584,89.2455,112146.0
2022-02-18 15:10:00,102.48,102.64,102.24,102.29,105805.0,89.2455,89.3849,89.0365,89.0801,105805.0
2022-02-18 15:20:00,102.29,102.39,102.2,102.23,111926.0,89.0801,89.1671,89.0017,89.0278,111926.0
2022-02-18 15:30:00,102.22,102.22,101.87,102.07,119610.0,89.0191,89.0191,88.7143,88.8885,119610.0
2022-02-18 15:40:00,102.06,102.42,102.06,102.27,227209.0,88.8798,89.1933,88.8798,89.0626,227209.0
2022-02-18 15:50:00,102.26,102.27,101.96,102.05,423239.0,89.0539,89.0626,88.7927,88.871,423239.0
2022-02-22 09:30:00,101.67,101.85,101.03,101.27,408862.0,88.5401,88.6969,87.9828,88.1918,408862.0
2022-02-22 09:40:00,101.26,101.94,101.06,101.89,618784.0,88.1831,88.7753,88.0089,88.7317,618784.0
2022-02-22 09:50:00,101.88,102.25,101.81,101.92,203422.0,88.723,89.0452,88.662,88.7578,203422.0
2022-02-22 10:00:00,101.92,101.97,101.73,101.79,60330.0,88.7578,88.8014,88.5924,88.6446,60330.0
2022-02-22 10:10:00,101.76,101.9,101.59,101.86,76132.0,88.6185,88.7404,88.4705,88.7056,76132.0
2022-02-22 10:20:00,101.85,102.15,101.76,102.13,77267.0,88.6969,88.9581,88.6185,88.9407,77267.0
2022-02-22 10:30:00,102.13,102.14,101.77,101.82,86645.0,88.9407,88.9494,88.6272,88.6708,86645.0
2022-02-22 10:40:00,101.8,102.15,101.79,102.1,81615.0,88.6533,88.9581,88.6446,88.9146,81615.0
2022-02-22 10:50:00,102.09,102.09,101.62,101.65,84129.0,88.9059,88.9059,88.4966,88.5227,84129.0
2022-02-22 11:00:00,101.64,102.0,101.61,101.81,80923.0,88.514,88.8275,88.4879,88.662,80923.0
2022-02-22 11:10:00,101.79,102.03,101.79,102.0,106999.0,88.6446,88.8536,88.6446,88.8275,106999.0
2022-02-22 11:20:00,101.99,102.28,101.9,102.13,154668.0,88.8188,89.0713,88.7404,88.9407,154668.0
2022-02-22 11:30:00,102.12,102.26,101.85,102.01,92730.0,88.932,89.0539,88.6969,88.8362,92730.0
2022-02-22 11:40:00,102.0,102.26,101.99,102.24,69214.0,88.8275,89.0539,88.8188,89.0365,69214.0
2022-02-22 11:50:00,102.25,102.37,101.93,102.11,78948.0,89.0452,89.1497,88.7665,88.9233,78948.0
2022-02-22 12:00:00,102.09,102.22,102.04,102.14,51690.0,88.9059,89.0191,88.8623,88.9494,51690.0
2022-02-22 12:10:00,102.14,102.14,101.91,101.97,70156.0,88.9494,88.9494,88.7491,88.8014,70156.0
2022-02-22 12:20:00,101.96,102.07,101.89,101.89,37537.0,88.7927,88.8885,88.7317,88.7317,37537.0
2022-02-22 12:30:00,101.88,101.88,101.68,101.81,75519.0,88.723,88.723,88.5488,88.662,75519.0
2022-02-22 12:40:00,101.81,101.81,101.57,101.62,76787.0,88.662,88.662,88.453,88.4966,76787.0
2022-02-22 12:50:00,101.61,101.74,101.46,101.5,191731.0,88.4879,88.6011,88.3572,88.3921,191731.0
2022-02-22 13:00:00,101.5,101.61,101.39,101.57,65405.0,88.3921,88.4879,88.2963,88.453,65405.0
2022-02-22 13:10:00,101.59,101.64,101.16,101.16,71528.0,88.4705,88.514,88.096,88.096,71528.0
2022-02-22 13:20:00,101.16,101.29,101.15,101.25,64943.0,88.096,88.2092,88.0873,88.1744,64943.0
2022-02-22 13:30:00,101.22,101.36,101.12,101.26,66301.0,88.1482,88.2702,88.0612,88.1831,66301.0
2022-02-22 13:40:00,101.26,101.37,101.13,101.18,88211.0,88.1831,88.2789,88.0699,88.1134,88211.0
2022-02-22 13:50:00,101.17,101.23,101.07,101.23,103621.0,88.1047,88.1569,88.0176,88.1569,103621.0
2022-02-22 14:00:00,101.22,101.22,101.05,101.12,133953.0,88.1482,88.1482,88.0002,88.0612,133953.0
2022-02-22 14:10:00,101.12,101.26,101.02,101.19,105000.0,88.0612,88.1831,87.9741,88.1221,105000.0
2022-02-22 14:20:00,101.21,101.6,100.97,101.34,223001.0,88.1395,88.4792,87.9305,88.2527,223001.0
2022-02-22 14:30:00,101.31,101.55,101.18,101.39,117323.0,88.2266,88.4356,88.1134,88.2963,117323.0
2022-02-22 14:40:00,101.4,101.74,101.22,101.73,110250.0,88.305,88.6011,88.1482,88.5924,110250.0
2022-02-22 14:50:00,101.74,102.15,101.7,101.96,99427.0,88.6011,88.9581,88.5662,88.7927,99427.0
2022-02-22 15:00:00,101.97,102.28,101.93,102.0,159950.0,88.8014,89.0713,88.7665,88.8275,159950.0
2022-02-22 15:10:00,102.02,102.28,101.99,102.03,153388.0,88.8449,89.0713,88.8188,88.8536,153388.0
2022-02-22 15:20:00,102.01,102.16,101.86,102.02,137977.0,88.8362,88.9668,88.7056,88.8449,137977.0
2022-02-22 15:30:00,102.0,102.04,101.78,102.01,155937.0,88.8275,88.8623,88.6359,88.8362,155937.0
2022-02-22 15:40:00,102.0,102.0,101.51,101.53,222787.0,88.8275,88.8275,88.4008,88.4182,222787.0
2022-02-22 15:50:00,101.52,101.64,101.29,101.59,388114.0,88.4095,88.514,88.2092,88.4705,388114.0
2022-02-23 09:30:00,102.5,102.94,102.41,102.66,170840.0,89.2629,89.6461,89.1846,89.4023,170840.0
2022-02-23 09:40:00,102.68,102.8,102.49,102.52,77985.0,89.4197,89.5242,89.2542,89.2804,77985.0
2022-02-23 09:50:00,102.51,102.51,102.15,102.17,126787.0,89.2716,89.2716,88.9581,88.9756,126787.0
2022-02-23 10:00:00,102.18,102.18,101.75,101.79,120848.0,88.9843,88.9843,88.6098,88.6446,120848.0
2022-02-23 10:10:00,101.79,101.95,101.67,101.71,76453.0,88.6446,88.784,88.5401,88.575,76453.0
2022-02-23 10:20:00,101.69,101.77,101.46,101.58,113594.0,88.5575,88.6272,88.3572,88.4617,113594.0
2022-02-23 10:30:00,101.56,101.74,101.43,101.68,87094.0,88.4443,88.6011,88.3311,88.5488,87094.0
2022-02-23 10:40:00,101.67,101.76,101.53,101.54,101484.0,88.5401,88.6185,88.4182,88.4269,101484.0
2022-02-23 10:50:00,101.53,101.65,101.49,101.54,65481.0,88.4182,88.5227,88.3834,88.4269,65481.0
2022-02-23 11:00:00,101.53,101.6,101.34,101.47,85489.0,88.4182,88.4792,88.2527,88.366,85489.0
2022-02-23 11:10:00,101.46,101.54,101.38,101.48,106679.0,88.3572,88.4269,88.2876,88.3747,106679.0
2022-02-23 11:20:00,101.47,101.57,101.39,101.41,83587.0,88.366,88.453,88.2963,88.3137,83587.0
2022-02-23 11:30:00,101.4,101.69,101.35,101.57,154995.0,88.305,88.5575,88.2614,88.453,154995.0
2022-02-23 11:40:00,101.58,101.64,101.43,101.56,92545.0,88.4617,88.514,88.3311,88.4443,92545.0
2022-02-23 11:50:00,101.58,101.75,101.49,101.74,105985.0,88.4617,88.6098,88.3834,88.6011,105985.0
2022-02-23 12:00:00,101.75,101.77,101.57,101.65,92957.0,88.6098,88.6272,88.453,88.5227,92957.0
2022-02-23 12:10:00,101.64,101.76,101.54,101.75,121224.0,88.514,88.6185,88.4269,88.6098,121224.0
2022-02-23 12:20:00,101.74,101.86,101.72,101.85,131603.0,88.6011,88.7056,88.5837,88.6969,131603.0
2022-02-23 12:30:00,101.86,101.87,101.54,101.56,98786.0,88.7056,88.7143,88.4269,88.4443,98786.0
2022-02-23 12:40:00,101.57,101.67,101.55,101.57,108609.0,88.453,88.5401,88.4356,88.453,108609.0
2022-02-23 12:50:00,101.58,101.59,101.26,101.34,169632.0,88.4617,88.4705,88.1831,88.2527,169632.0
2022-02-23 13:00:00,101.33,101.33,101.14,101.15,59648.0,88.244,88.244,88.0786,88.0873,59648.0
2022-02-23 13:10:00,101.14,101.18,100.89,101.15,127186.0,88.0786,88.1134,87.8609,88.0873,127186.0
2022-02-23 13:20:00,101.14,101.17,100.94,100.97,79625.0,88.0786,88.1047,87.9044,87.9305,79625.0
2022-02-23 13:30:00,100.97,101.05,100.86,101.03,64677.0,87.9305,88.0002,87.8347,87.9828,64677.0
2022-02-23 13:40:00,101.03,101.27,100.95,101.19,251023.0,87.9828,88.1918,87.9131,88.1221,251023.0
2022-02-23 13:50:00,101.19,101.22,100.95,101.07,47191.0,88.1221,88.1482,87.9131,88.0176,47191.0
2022-02-23 14:00:00,101.05,101.16,100.77,100.91,136509.0,88.0002,88.096,87.7564,87.8783,136509.0
2022-02-23 14:10:00,100.92,101.02,100.77,100.98,107867.0,87.887,87.9741,87.7564,87.9392,107867.0
2022-02-23 14:20:00,100.97,101.03,100.55,100.6,114075.0,87.9305,87.9828,87.5648,87.6083,114075.0
2022-02-23 14:30:00,100.6,100.66,100.51,100.58,101437.0,87.6083,87.6606,87.5299,87.5909,101437.0
2022-02-23 14:40:00,100.56,100.68,100.35,100.55,89447.0,87.5735,87.678,87.3906,87.5648,89447.0
2022-02-23 14:50:00,100.53,100.61,100.36,100.52,161291.0,87.5473,87.617,87.3993,87.5386,161291.0
2022-02-23 15:00:00,100.51,100.54,100.2,100.24,102913.0,87.5299,87.5561,87.26,87.2948,102913.0
2022-02-23 15:10:00,100.24,100.47,100.14,100.28,93974.0,87.2948,87.4951,87.2077,87.3296,93974.0
2022-02-23 15:20:00,100.29,100.56,100.27,100.53,94346.0,87.3383,87.5735,87.3209,87.5473,94346.0
2022-02-23 15:30:00,100.52,100.55,100.17,100.18,185409.0,87.5386,87.5648,87.2338,87.2425,185409.0
2022-02-23 15:40:00,100.17,100.32,100.0,100.0,308330.0,87.2338,87.3645,87.0858,87.0858,308330.0
2022-02-23 15:50:00,100.0,100.19,99.92,99.99,456267.0,87.0858,87.2513,87.0161,87.0771,456267.0
2022-02-24 09:30:00,98.01,99.24,97.71,99.21,320464.0,85.3528,86.4239,85.0915,86.3978,320464.0
2022-02-24 09:40:00,99.19,99.26,98.5,99.25,316577.0,86.3804,86.4414,85.7795,86.4326,316577.0
2022-02-24 09:50:00,99.23,99.48,99.0,99.47,119936.0,86.4152,86.6329,86.2149,86.6242,119936.0
2022-02-24 10:00:00,99.45,99.45,98.63,98.91,178659.0,86.6068,86.6068,85.8927,86.1366,178659.0
2022-02-24 10:10:00,98.9,99.28,98.73,99.2,131513.0,86.1278,86.4588,85.9798,86.3891,131513.0
2022-02-24 10:20:00,99.2,99.36,98.66,98.78,165698.0,86.3891,86.5284,85.9188,86.0233,165698.0
2022-02-24 10:30:00,98.77,99.05,98.38,98.64,601248.0,86.0146,86.2585,85.675,85.9014,601248.0
2022-02-24 10:40:00,98.63,99.28,98.45,99.2,233799.0,85.8927,86.4588,85.736,86.3891,233799.0
2022-02-24 10:50:00,99.18,99.47,98.96,99.3,149983.0,86.3717,86.6242,86.1801,86.4762,149983.0
2022-02-24 11:00:00,99.32,99.81,99.11,99.77,132466.0,86.4936,86.9203,86.3107,86.8855,132466.0
2022-02-24 11:10:00,99.77,99.78,99.54,99.71,144202.0,86.8855,86.8942,86.6852,86.8332,144202.0
2022-02-24 11:20:00,99.7,99.73,99.22,99.33,141052.0,86.8245,86.8507,86.4065,86.5023,141052.0
2022-02-24 11:30:00,99.33,99.46,99.21,99.45,128803.0,86.5023,86.6155,86.3978,86.6068,128803.0
2022-02-24 11:40:00,99.43,99.58,99.13,99.58,134532.0,86.5894,86.72,86.3281,86.72,134532.0
2022-02-24 11:50:00,99.58,99.97,99.55,99.87,198175.0,86.72,87.0597,86.6939,86.9726,198175.0
2022-02-24 12:00:00,99.86,99.94,99.48,99.5,78125.0,86.9639,87.0335,86.6329,86.6504,78125.0
2022-02-24 12:10:00,99.52,99.59,99.16,99.29,131857.0,86.6678,86.7287,86.3543,86.4675,131857.0
2022-02-24 12:20:00,99.31,99.37,99.05,99.35,114173.0,86.4849,86.5372,86.2585,86.5197,114173.0
2022-02-24 12:30:00,99.34,99.62,99.11,99.59,120458.0,86.511,86.7549,86.3107,86.7287,120458.0
2022-02-24 12:40:00,99.58,99.75,99.54,99.58,138723.0,86.72,86.8681,86.6852,86.72,138723.0
2022-02-24 12:50:00,99.58,99.82,99.49,99.64,168144.0,86.72,86.929,86.6417,86.7723,168144.0
2022-02-24 13:00:00,99.61,99.95,99.53,99.9,119216.0,86.7462,87.0422,86.6765,86.9987,119216.0
2022-02-24 13:10:00,99.91,99.97,99.74,99.87,114125.0,87.0074,87.0597,86.8594,86.9726,114125.0
2022-02-24 13:20:00,99.85,99.93,99.69,99.79,85746.0,86.9552,87.0248,86.8158,86.9029,85746.0
2022-02-24 13:30:00,99.8,100.23,99.77,100.21,99080.0,86.9116,87.2861,86.8855,87.2687,99080.0
2022-02-24 13:40:00,100.22,100.48,99.87,100.45,105654.0,87.2774,87.5038,86.9726,87.4777,105654.0
2022-02-24 13:50:00,100.45,100.53,100.04,100.15,89309.0,87.4777,87.5473,87.1206,87.2164,89309.0
2022-02-24 14:00:00,100.12,100.38,100.02,100.07,122844.0,87.1903,87.4167,87.1032,87.1468,122844.0
2022-02-24 14:10:00,100.08,100.58,100.08,100.54,114015.0,87.1555,87.5909,87.1555,87.5561,114015.0
2022-02-24 14:20:00,100.55,100.69,100.49,100.68,131938.0,87.5648,87.6867,87.5125,87.678,131938.0
2022-02-24 14:30:00,100.68,101.23,100.65,101.18,189892.0,87.678,88.1569,87.6518,88.1134,189892.0
2022-02-24 14:40:00,101.19,101.22,100.84,100.99,454550.0,88.1221,88.1482,87.8173,87.9479,454550.0
2022-02-24 14:50:00,100.98,101.11,100.83,101.02,225805.0,87.9392,88.0524,87.8086,87.9741,225805.0
2022-02-24 15:00:00,101.02,101.35,100.96,101.23,148568.0,87.9741,88.2614,87.9218,88.1569,148568.0
2022-02-24 15:10:00,101.2,101.35,101.01,101.1,180488.0,88.1308,88.2614,87.9654,88.0437,180488.0
2022-02-24 15:20:00,101.11,101.12,100.79,100.84,161414.0,88.0524,88.0612,87.7738,87.8173,161414.0
2022-02-24 15:30:00,100.82,101.66,100.81,101.66,199402.0,87.7999,88.5314,87.7912,88.5314,199402.0
2022-02-24 15:40:00,101.68,101.77,101.46,101.53,304912.0,88.5488,88.6272,88.3572,88.4182,304912.0
2022-02-24 15:50:00,101.57,101.96,101.51,101.66,510746.0,88.453,88.7927,88.4008,88.5314,510746.0
2022-02-25 09:30:00,102.05,103.01,101.99,102.99,149181.0,88.871,89.7071,88.8188,89.6897,149181.0
2022-02-25 09:40:00,102.95,103.09,102.28,102.39,169776.0,89.6548,89.7767,89.0713,89.1671,169776.0
2022-02-25 09:50:00,102.39,102.45,101.79,101.79,96247.0,89.1671,89.2194,88.6446,88.6446,96247.0
2022-02-25 10:00:00,101.81,102.09,101.73,101.92,97612.0,88.662,88.9059,88.5924,88.7578,97612.0
2022-02-25 10:10:00,101.91,101.96,101.59,101.95,75199.0,88.7491,88.7927,88.4705,88.784,75199.0
2022-02-25 10:20:00,101.96,102.27,101.8,102.18,107708.0,88.7927,89.0626,88.6533,88.9843,107708.0
2022-02-25 10:30:00,102.17,102.23,102.0,102.23,88495.0,88.9756,89.0278,88.8275,89.0278,88495.0
2022-02-25 10:40:00,102.25,102.54,102.25,102.5,84009.0,89.0452,89.2978,89.0452,89.2629,84009.0
2022-02-25 10:50:00,102.48,102.66,102.29,102.4,97795.0,89.2455,89.4023,89.0801,89.1759,97795.0
2022-02-25 11:00:00,102.41,102.6,102.26,102.57,91468.0,89.1846,89.35,89.0539,89.3239,91468.0
2022-02-25 11:10:00,102.57,102.96,102.53,102.96,102780.0,89.3239,89.6635,89.2891,89.6635,102780.0
2022-02-25 11:20:00,102.96,103.19,102.91,103.09,66140.0,89.6635,89.8638,89.62,89.7767,66140.0
2022-02-25 11:30:00,103.08,103.12,102.94,103.02,74968.0,89.768,89.8029,89.6461,89.7158,74968.0
2022-02-25 11:40:00,103.03,103.12,102.86,103.11,78882.0,89.7245,89.8029,89.5764,89.7942,78882.0
2022-02-25 11:50:00,103.1,103.34,103.08,103.34,77544.0,89.7855,89.9945,89.768,89.9945,77544.0
2022-02-25 12:00:00,103.33,103.39,103.19,103.23,57520.0,89.9857,90.038,89.8638,89.8987,57520.0
2022-02-25 12:10:00,103.23,103.37,103.21,103.34,73128.0,89.8987,90.0206,89.8812,89.9945,73128.0
2022-02-25 12:20:00,103.34,103.47,103.28,103.46,54808.0,89.9945,90.1077,89.9422,90.099,54808.0
2022-02-25 12:30:00,103.45,103.59,103.41,103.51,44544.0,90.0903,90.2122,90.0554,90.1425,44544.0
2022-02-25 12:40:00,103.52,103.62,103.49,103.49,52350.0,90.1512,90.2383,90.1251,90.1251,52350.0
2022-02-25 12:50:00,103.49,103.49,103.22,103.34,114221.0,90.1251,90.1251,89.89,89.9945,114221.0
2022-02-25 13:00:00,103.35,103.48,103.32,103.39,75461.0,90.0032,90.1164,89.977,90.038,75461.0
2022-02-25 13:10:00,103.39,103.61,103.29,103.6,90751.0,90.038,90.2296,89.9509,90.2209,90751.0
2022-02-25 13:20:00,103.6,103.77,103.47,103.76,168906.0,90.2209,90.3689,90.1077,90.3602,168906.0
2022-02-25 13:30:00,103.77,103.84,103.64,103.77,252382.0,90.3689,90.4299,90.2557,90.3689,252382.0
2022-02-25 13:40:00,103.78,103.95,103.77,103.89,74589.0,90.3776,90.5257,90.3689,90.4734,74589.0
2022-02-25 13:50:00,103.89,103.97,103.7,103.72,100513.0,90.4734,90.5431,90.308,90.3254,100513.0
2022-02-25 14:00:00,103.73,103.85,103.52,103.67,72338.0,90.3341,90.4386,90.1512,90.2818,72338.0
2022-02-25 14:10:00,103.67,103.84,103.62,103.73,62326.0,90.2818,90.4299,90.2383,90.3341,62326.0
2022-02-25 14:20:00,103.72,103.95,103.71,103.89,109303.0,90.3254,90.5257,90.3167,90.4734,109303.0
2022-02-25 14:30:00,103.89,103.98,103.7,103.76,128796.0,90.4734,90.5518,90.308,90.3602,128796.0
2022-02-25 14:40:00,103.77,103.84,103.66,103.72,85672.0,90.3689,90.4299,90.2731,90.3254,85672.0
2022-02-25 14:50:00,103.71,103.8,103.46,103.7,115292.0,90.3167,90.3951,90.099,90.308,115292.0
2022-02-25 15:00:00,103.67,103.7,103.46,103.67,84653.0,90.2818,90.308,90.099,90.2818,84653.0
2022-02-25 15:10:00,103.67,103.87,103.55,103.85,114166.0,90.2818,90.456,90.1773,90.4386,114166.0
2022-02-25 15:20:00,103.89,103.99,103.78,103.81,147286.0,90.4734,90.5605,90.3776,90.4038,147286.0
2022-02-25 15:30:00,103.81,103.9,103.61,103.86,146229.0,90.4038,90.4821,90.2296,90.4473,146229.0
2022-02-25 15:40:00,103.85,104.07,103.83,103.92,309546.0,90.4386,90.6302,90.4212,90.4996,309546.0
2022-02-25 15:50:00,103.95,104.24,103.95,104.17,517718.0,90.5257,90.7782,90.5257,90.7173,517718.0
2022-02-28 09:30:00,103.03,103.34,102.74,103.14,336384.0,89.7245,89.9945,89.4719,89.8203,336384.0
2022-02-28 09:40:00,103.13,103.21,102.8,103.07,188562.0,89.8116,89.8812,89.5242,89.7593,188562.0
2022-02-28 09:50:00,103.06,103.26,102.95,103.07,228312.0,89.7506,89.9248,89.6548,89.7593,228312.0
2022-02-28 10:00:00,103.07,103.08,102.59,102.67,109298.0,89.7593,89.768,89.3413,89.411,109298.0
2022-02-28 10:10:00,102.66,102.76,102.19,102.28,137216.0,89.4023,89.4894,88.993,89.0713,137216.0
2022-02-28 10:20:00,102.27,102.55,102.23,102.46,87879.0,89.0626,89.3065,89.0278,89.2281,87879.0
2022-02-28 10:30:00,102.45,102.65,102.43,102.61,124792.0,89.2194,89.3936,89.202,89.3587,124792.0
2022-02-28 10:40:00,102.62,102.73,102.52,102.66,104428.0,89.3674,89.4632,89.2804,89.4023,104428.0
2022-02-28 10:50:00,102.67,102.77,102.58,102.73,112133.0,89.411,89.4981,89.3326,89.4632,112133.0
2022-02-28 11:00:00,102.72,102.95,102.69,102.89,144441.0,89.4545,89.6548,89.4284,89.6026,144441.0
2022-02-28 11:10:00,102.9,103.16,102.74,103.08,106669.0,89.6113,89.8377,89.4719,89.768,106669.0
2022-02-28 11:20:00,103.07,103.48,103.06,103.44,114951.0,89.7593,90.1164,89.7506,90.0815,114951.0
2022-02-28 11:30:00,103.45,103.64,103.35,103.38,84983.0,90.0903,90.2557,90.0032,90.0293,84983.0
2022-02-28 11:40:00,103.37,103.39,103.06,103.13,109442.0,90.0206,90.038,89.7506,89.8116,109442.0
2022-02-28 11:50:00,103.15,103.23,103.04,103.2,95795.0,89.829,89.8987,89.7332,89.8725,95795.0
2022-02-28 12:00:00,103.2,103.24,102.71,102.72,99687.0,89.8725,89.9074,89.4458,89.4545,99687.0
2022-02-28 12:10:00,102.71,102.73,102.43,102.56,97313.0,89.4458,89.4632,89.202,89.3152,97313.0
2022-02-28 12:20:00,102.56,102.58,102.22,102.24,91501.0,89.3152,89.3326,89.0191,89.0365,91501.0
2022-02-28 12:30:00,102.21,102.23,101.96,101.98,84750.0,89.0104,89.0278,88.7927,88.8101,84750.0
2022-02-28 12:40:00,101.99,102.08,101.71,101.82,168541.0,88.8188,88.8972,88.575,88.6708,168541.0
2022-02-28 12:50:00,101.82,102.05,101.73,102.04,82534.0,88.6708,88.871,88.5924,88.8623,82534.0
2022-02-28 13:00:00,102.04,102.45,102.01,102.42,79931.0,88.8623,89.2194,88.8362,89.1933,79931.0
2022-02-28 13:10:00,102.41,102.57,102.2,102.29,147850.0,89.1846,89.3239,89.0017,89.0801,147850.0
2022-02-28 13:20:00,102.28,102.44,102.17,102.34,129139.0,89.0713,89.2107,88.9756,89.1236,129139.0
2022-02-28 13:30:00,102.34,102.45,102.19,102.42,62066.0,89.1236,89.2194,88.993,89.1933,62066.0
2022-02-28 13:40:00,102.42,102.57,102.34,102.5,72893.0,89.1933,89.3239,89.1236,89.2629,72893.0
2022-02-28 13:50:00,102.49,102.68,102.43,102.46,79381.0,89.2542,89.4197,89.202,89.2281,79381.0
2022-02-28 14:00:00,102.46,102.46,101.73,101.73,119533.0,89.2281,89.2281,88.5924,88.5924,119533.0
2022-02-28 14:10:00,101.74,101.79,101.45,101.65,128080.0,88.6011,88.6446,88.3485,88.5227,128080.0
2022-02-28 14:20:00,101.68,101.72,101.48,101.57,148363.0,88.5488,88.5837,88.3747,88.453,148363.0
2022-02-28 14:30:00,101.57,101.84,101.46,101.68,90276.0,88.453,88.6882,88.3572,88.5488,90276.0
2022-02-28 14:40:00,101.7,102.1,101.68,101.99,114681.0,88.5662,88.9146,88.5488,88.8188,114681.0
2022-02-28 14:50:00,101.99,102.19,101.92,102.13,115820.0,88.8188,88.993,88.7578,88.9407,115820.0
2022-02-28 15:00:00,102.12,102.17,101.76,101.96,106774.0,88.932,88.9756,88.6185,88.7927,106774.0
2022-02-28 15:10:00,101.95,102.03,101.73,101.97,167492.0,88.784,88.8536,88.5924,88.8014,167492.0
2022-02-28 15:20:00,101.96,102.24,101.96,102.11,122449.0,88.7927,89.0365,88.7927,88.9233,122449.0
2022-02-28 15:30:00,102.08,102.08,101.62,101.67,189834.0,88.8972,88.8972,88.4966,88.5401,189834.0
2022-02-28 15:40:00,101.68,102.41,101.68,102.33,326553.0,88.5488,89.1846,88.5488,89.1149,326553.0
2022-02-28 15:50:00,102.35,102.6,102.18,102.5,737021.0,89.1323,89.35,88.9843,89.2629,737021.0
2022-03-01 09:30:00,102.8,103.42,102.66,102.92,363991.0,89.5242,90.0641,89.4023,89.6287,363991.0
2022-03-01 09:40:00,102.93,102.96,102.4,102.53,188872.0,89.6374,89.6635,89.1759,89.2891,188872.0
2022-03-01 09:50:00,102.55,102.56,101.89,101.92,197518.0,89.3065,89.3152,88.7317,88.7578,197518.0
2022-03-01 10:00:00,101.93,102.43,101.93,102.37,225674.0,88.7665,89.202,88.7665,89.1497,225674.0
2022-03-01 10:10:00,102.37,102.52,102.2,102.48,215914.0,89.1497,89.2804,89.0017,89.2455,215914.0
2022-03-01 10:20:00,102.49,102.66,102.37,102.57,177308.0,89.2542,89.4023,89.1497,89.3239,177308.0
2022-03-01 10:30:00,102.58,102.68,102.39,102.41,225176.0,89.3326,89.4197,89.1671,89.1846,225176.0
2022-03-01 10:40:00,102.41,102.41,101.89,102.34,883694.0,89.1846,89.1846,88.7317,89.1236,883694.0
2022-03-01 10:50:00,102.37,102.65,102.33,102.58,93510.0,89.1497,89.3936,89.1149,89.3326,93510.0
2022-03-01 11:00:00,102.55,102.93,102.5,102.73,152058.0,89.3065,89.6374,89.2629,89.4632,152058.0
2022-03-01 11:10:00,102.76,102.94,102.66,102.8,147857.0,89.4894,89.6461,89.4023,89.5242,147857.0
2022-03-01 11:20:00,102.79,103.03,102.66,102.71,159160.0,89.5155,89.7245,89.4023,89.4458,159160.0
2022-03-01 11:30:00,102.7,102.72,102.29,102.36,157178.0,89.4371,89.4545,89.0801,89.141,157178.0
2022-03-01 11:40:00,102.37,102.41,101.9,101.98,150831.0,89.1497,89.1846,88.7404,88.8101,150831.0
2022-03-01 11:50:00,101.99,102.01,101.72,101.8,198983.0,88.8188,88.8362,88.5837,88.6533,198983.0
2022-03-01 12:00:00,101.78,101.83,101.58,101.64,105522.0,88.6359,88.6795,88.4617,88.514,105522.0
2022-03-01 12:10:00,101.64,101.98,101.53,101.94,99489.0,88.514,88.8101,88.4182,88.7753,99489.0
2022-03-01 12:20:00,101.96,101.96,101.79,101.96,96642.0,88.7927,88.7927,88.6446,88.7927,96642.0
2022-03-01 12:30:00,101.96,102.13,101.84,102.06,92445.0,88.7927,88.9407,88.6882,88.8798,92445.0
2022-03-01 12:40:00,102.08,102.14,101.97,102.05,65608.0,88.8972,88.9494,88.8014,88.871,65608.0
2022-03-01 12:50:00,102.03,102.07,101.82,101.92,92265.0,88.8536,88.8885,88.6708,88.7578,92265.0
2022-03-01 13:00:00,101.91,102.16,101.86,102.05,125691.0,88.7491,88.9668,88.7056,88.871,125691.0
2022-03-01 13:10:00,102.06,102.06,101.74,101.76,82548.0,88.8798,88.8798,88.6011,88.6185,82548.0
2022-03-01 13:20:00,101.74,101.83,101.58,101.6,75459.0,88.6011,88.6795,88.4617,88.4792,75459.0
2022-03-01 13:30:00,101.6,101.82,101.57,101.8,92801.0,88.4792,88.6708,88.453,88.6533,92801.0
2022-03-01 13:40:00,101.8,101.85,101.62,101.72,85493.0,88.6533,88.6969,88.4966,88.5837,85493.0
2022-03-01 13:50:00,101.71,101.85,101.68,101.75,95207.0,88.575,88.6969,88.5488,88.6098,95207.0
2022-03-01 14:00:00,101.75,101.9,101.57,101.77,91878.0,88.6098,88.7404,88.453,88.6272,91878.0
2022-03-01 14:10:00,101.78,101.9,101.57,101.89,141384.0,88.6359,88.7404,88.453,88.7317,141384.0
2022-03-01 14:20:00,101.89,102.31,101.83,102.27,118409.0,88.7317,89.0975,88.6795,89.0626,118409.0
2022-03-01 14:30:00,102.28,102.47,102.18,102.47,113916.0,89.0713,89.2368,88.9843,89.2368,113916.0
2022-03-01 14:40:00,102.45,102.54,102.27,102.43,127566.0,89.2194,89.2978,89.0626,89.202,127566.0
2022-03-01 14:50:00,102.41,102.43,102.1,102.15,108910.0,89.1846,89.202,88.9146,88.9581,108910.0
2022-03-01 15:00:00,102.16,102.65,102.07,102.58,368622.0,88.9668,89.3936,88.8885,89.3326,368622.0
2022-03-01 15:10:00,102.59,102.6,102.18,102.2,146946.0,89.3413,89.35,88.9843,89.0017,146946.0
2022-03-01 15:20:00,102.21,102.23,102.03,102.05,201978.0,89.0104,89.0278,88.8536,88.871,201978.0
2022-03-01 15:30:00,102.04,102.09,101.85,102.02,217493.0,88.8623,88.9059,88.6969,88.8449,217493.0
2022-03-01 15:40:00,102.01,102.09,101.53,101.56,305661.0,88.8362,88.9059,88.4182,88.4443,305661.0
2022-03-01 15:50:00,101.55,102.12,101.45,102.02,599411.0,88.4356,88.932,88.3485,88.8449,599411.0
2022-03-02 09:30:00,102.37,103.12,102.22,102.89,217531.0,89.1497,89.8029,89.0191,89.6026,217531.0
2022-03-02 09:40:00,102.87,103.27,102.79,103.07,174250.0,89.5852,89.9335,89.5155,89.7593,174250.0
2022-03-02 09:50:00,103.08,103.15,102.75,103.05,98807.0,89.768,89.829,89.4807,89.7419,98807.0
2022-03-02 10:00:00,103.1,103.25,102.75,102.86,70942.0,89.7855,89.9161,89.4807,89.5764,70942.0
2022-03-02 10:10:00,102.9,103.2,102.85,103.19,87664.0,89.6113,89.8725,89.5677,89.8638,87664.0
2022-03-02 10:20:00,103.19,103.84,103.15,103.72,176475.0,89.8638,90.4299,89.829,90.3254,176475.0
2022-03-02 10:30:00,103.71,103.8,103.27,103.6,242107.0,90.3167,90.3951,89.9335,90.2209,242107.0
2022-03-02 10:40:00,103.61,103.83,103.51,103.8,95147.0,90.2296,90.4212,90.1425,90.3951,95147.0
2022-03-02 10:50:00,103.81,103.89,103.53,103.87,97305.0,90.4038,90.4734,90.1599,90.456,97305.0
2022-03-02 11:00:00,103.88,104.0,103.57,103.78,209889.0,90.4647,90.5692,90.1948,90.3776,209889.0
2022-03-02 11:10:00,103.78,103.98,103.68,103.86,198588.0,90.3776,90.5518,90.2905,90.4473,198588.0
2022-03-02 11:20:00,103.87,103.93,103.66,103.74,117321.0,90.456,90.5083,90.2731,90.3428,117321.0
2022-03-02 11:30:00,103.75,104.02,103.64,103.79,166397.0,90.3515,90.5866,90.2557,90.3863,166397.0
2022-03-02 11:40:00,103.79,103.88,103.6,103.61,76394.0,90.3863,90.4647,90.2209,90.2296,76394.0
2022-03-02 11:50:00,103.61,103.7,103.5,103.62,100167.0,90.2296,90.308,90.1338,90.2383,100167.0
2022-03-02 12:00:00,103.63,103.72,103.51,103.61,62292.0,90.247,90.3254,90.1425,90.2296,62292.0
2022-03-02 12:10:00,103.62,103.75,103.49,103.63,179186.0,90.2383,90.3515,90.1251,90.247,179186.0
2022-03-02 12:20:00,103.62,103.65,103.36,103.56,91230.0,90.2383,90.2644,90.0119,90.186,91230.0
2022-03-02 12:30:00,103.58,103.67,103.49,103.63,74222.0,90.2035,90.2818,90.1251,90.247,74222.0
2022-03-02 12:40:00,103.64,103.66,103.47,103.58,109157.0,90.2557,90.2731,90.1077,90.2035,109157.0
2022-03-02 12:50:00,103.59,103.66,103.45,103.61,87221.0,90.2122,90.2731,90.0903,90.2296,87221.0
2022-03-02 13:00:00,103.62,103.97,103.62,103.89,74528.0,90.2383,90.5431,90.2383,90.4734,74528.0
2022-03-02 13:10:00,103.89,103.99,103.84,103.89,74336.0,90.4734,90.5605,90.4299,90.4734,74336.0
2022-03-02 13:20:00,103.91,103.96,103.81,103.84,47158.0,90.4908,90.5344,90.4038,90.4299,47158.0
2022-03-02 13:30:00,103.84,104.04,103.82,104.03,115411.0,90.4299,90.6041,90.4125,90.5953,115411.0
2022-03-02 13:40:00,104.03,104.07,103.9,103.96,88170.0,90.5953,90.6302,90.4821,90.5344,88170.0
2022-03-02 13:50:00,103.96,104.11,103.92,104.0,85694.0,90.5344,90.665,90.4996,90.5692,85694.0
2022-03-02 14:00:00,104.01,104.29,103.94,104.22,66105.0,90.5779,90.8218,90.517,90.7608,66105.0
2022-03-02 14:10:00,104.22,104.27,104.02,104.08,48646.0,90.7608,90.8044,90.5866,90.6389,48646.0
2022-03-02 14:20:00,104.09,104.17,103.88,103.97,118719.0,90.6476,90.7173,90.4647,90.5431,118719.0
2022-03-02 14:30:00,103.98,104.05,103.93,104.0,151467.0,90.5518,90.6128,90.5083,90.5692,151467.0
2022-03-02 14:40:00,104.03,104.15,103.98,104.05,52567.0,90.5953,90.6999,90.5518,90.6128,52567.0
2022-03-02 14:50:00,104.06,104.15,103.77,103.87,126348.0,90.6215,90.6999,90.3689,90.456,126348.0
2022-03-02 15:00:00,103.86,104.02,103.82,103.97,112370.0,90.4473,90.5866,90.4125,90.5431,112370.0
2022-03-02 15:10:00,103.96,104.01,103.79,103.88,352519.0,90.5344,90.5779,90.3863,90.4647,352519.0
2022-03-02 15:20:00,103.87,104.08,103.75,104.06,205132.0,90.456,90.6389,90.3515,90.6215,205132.0
2022-03-02 15:30:00,104.06,104.22,104.03,104.07,160554.0,90.6215,90.7608,90.5953,90.6302,160554.0
2022-03-02 15:40:00,104.07,104.33,104.01,104.3,259399.0,90.6302,90.8566,90.5779,90.8305,259399.0
2022-03-02 15:50:00,104.33,104.43,103.9,103.95,622017.0,90.8566,90.9437,90.4821,90.5257,622017.0
2022-03-03 09:30:00,104.49,104.88,104.39,104.52,152267.0,90.9959,91.3356,90.9089,91.0221,152267.0
2022-03-03 09:40:00,104.51,104.61,104.02,104.11,124823.0,91.0134,91.1004,90.5866,90.665,124823.0
2022-03-03 09:50:00,104.12,104.28,103.98,104.18,117767.0,90.6737,90.8131,90.5518,90.726,117767.0
2022-03-03 10:00:00,104.18,104.31,104.02,104.05,125578.0,90.726,90.8392,90.5866,90.6128,125578.0
2022-03-03 10:10:00,104.06,104.3,103.99,104.07,132869.0,90.6215,90.8305,90.5605,90.6302,132869.0
2022-03-03 10:20:00,104.05,104.07,103.81,104.04,64108.0,90.6128,90.6302,90.4038,90.6041,64108.0
2022-03-03 10:30:00,104.03,104.15,103.84,103.86,141670.0,90.5953,90.6999,90.4299,90.4473,141670.0
2022-03-03 10:40:00,103.88,103.94,103.73,103.84,82276.0,90.4647,90.517,90.3341,90.4299,82276.0
2022-03-03 10:50:00,103.83,103.83,103.63,103.65,83163.0,90.4212,90.4212,90.247,90.2644,83163.0
2022-03-03 11:00:00,103.65,103.79,103.62,103.69,115309.0,90.2644,90.3863,90.2383,90.2993,115309.0
2022-03-03 11:10:00,103.68,103.68,103.41,103.6,137627.0,90.2905,90.2905,90.0554,90.2209,137627.0
2022-03-03 11:20:00,103.62,103.95,103.6,103.93,90437.0,90.2383,90.5257,90.2209,90.5083,90437.0
2022-03-03 11:30:00,103.91,104.09,103.89,104.02,87973.0,90.4908,90.6476,90.4734,90.5866,87973.0
2022-03-03 11:40:00,104.02,104.24,103.98,104.21,69117.0,90.5866,90.7782,90.5518,90.7521,69117.0
2022-03-03 11:50:00,104.21,104.37,104.04,104.29,93422.0,90.7521,90.8914,90.6041,90.8218,93422.0
2022-03-03 12:00:00,104.29,104.34,104.2,104.34,70518.0,90.8218,90.8653,90.7434,90.8653,70518.0
2022-03-03 12:10:00,104.33,104.42,104.26,104.35,115692.0,90.8566,90.935,90.7956,90.874,115692.0
2022-03-03 12:20:00,104.32,104.38,104.13,104.18,63503.0,90.8479,90.9001,90.6824,90.726,63503.0
2022-03-03 12:30:00,104.19,104.79,104.16,104.55,232046.0,90.7347,91.2572,90.7086,91.0482,232046.0
2022-03-03 12:40:00,104.54,104.7,104.43,104.61,141032.0,91.0395,91.1788,90.9437,91.1004,141032.0
2022-03-03 12:50:00,104.59,104.64,104.43,104.59,59934.0,91.083,91.1266,90.9437,91.083,59934.0
2022-03-03 13:00:00,104.58,104.75,104.5,104.68,63755.0,91.0743,91.2224,91.0047,91.1614,63755.0
2022-03-03 13:10:00,104.67,104.86,104.63,104.84,63263.0,91.1527,91.3182,91.1179,91.3007,63263.0
2022-03-03 13:20:00,104.83,104.99,104.78,104.98,45958.0,91.292,91.4314,91.2485,91.4227,45958.0
2022-03-03 13:30:00,104.98,104.98,104.69,104.84,66972.0,91.4227,91.4227,91.1701,91.3007,66972.0
2022-03-03 13:40:00,104.84,104.87,104.72,104.82,75132.0,91.3007,91.3269,91.1962,91.2833,75132.0
2022-03-03 13:50:00,104.82,104.95,104.75,104.85,134674.0,91.2833,91.3965,91.2224,91.3095,134674.0
2022-03-03 14:00:00,104.84,104.96,104.79,104.82,70410.0,91.3007,91.4052,91.2572,91.2833,70410.0
2022-03-03 14:10:00,104.82,105.06,104.78,105.05,92637.0,91.2833,91.4923,91.2485,91.4836,92637.0
2022-03-03 14:20:00,105.04,105.1,104.96,105.03,109830.0,91.4749,91.5272,91.4052,91.4662,109830.0
2022-03-03 14:30:00,105.03,105.11,105.0,105.07,143945.0,91.4662,91.5359,91.4401,91.501,143945.0
2022-03-03 14:40:00,105.06,105.09,104.68,104.69,71412.0,91.4923,91.5185,91.1614,91.1701,71412.0
2022-03-03 14:50:00,104.69,104.74,104.46,104.55,93490.0,91.1701,91.2137,90.9698,91.0482,93490.0
2022-03-03 15:00:00,104.54,104.54,104.23,104.34,137462.0,91.0395,91.0395,90.7695,90.8653,137462.0
2022-03-03 15:10:00,104.33,104.65,104.31,104.62,138471.0,90.8566,91.1353,90.8392,91.1092,138471.0
2022-03-03 15:20:00,104.61,104.81,104.52,104.8,156645.0,91.1004,91.2746,91.0221,91.2659,156645.0
2022-03-03 15:30:00,104.79,104.79,104.4,104.6,180753.0,91.2572,91.2572,90.9176,91.0917,180753.0
2022-03-03 15:40:00,104.59,104.62,104.34,104.55,280295.0,91.083,91.1092,90.8653,91.0482,280295.0
2022-03-03 15:50:00,104.54,104.79,104.36,104.78,440130.0,91.0395,91.2572,90.8827,91.2485,440130.0
2022-03-04 09:30:00,103.85,104.15,103.69,103.94,325375.0,90.4386,90.6999,90.2993,90.517,325375.0
2022-03-04 09:40:00,103.97,103.98,103.58,103.66,160357.0,90.5431,90.5518,90.2035,90.2731,160357.0
2022-03-04 09:50:00,103.63,104.15,103.6,104.14,103684.0,90.247,90.6999,90.2209,90.6911,103684.0
2022-03-04 10:00:00,104.13,104.27,103.83,103.91,82722.0,90.6824,90.8044,90.4212,90.4908,82722.0
2022-03-04 10:10:00,103.92,104.08,103.71,104.01,123636.0,90.4996,90.6389,90.3167,90.5779,123636.0
2022-03-04 10:20:00,104.0,104.14,103.89,104.06,121907.0,90.5692,90.6911,90.4734,90.6215,121907.0
2022-03-04 10:30:00,104.05,104.33,103.95,104.18,113294.0,90.6128,90.8566,90.5257,90.726,113294.0
2022-03-04 10:40:00,104.16,104.16,103.81,103.99,134083.0,90.7086,90.7086,90.4038,90.5605,134083.0
2022-03-04 10:50:00,103.99,104.08,103.89,103.95,114197.0,90.5605,90.6389,90.4734,90.5257,114197.0
2022-03-04 11:00:00,103.95,104.03,103.88,103.89,94192.0,90.5257,90.5953,90.4647,90.4734,94192.0
2022-03-04 11:10:00,103.9,104.03,103.76,104.0,100263.0,90.4821,90.5953,90.3602,90.5692,100263.0
2022-03-04 11:20:00,103.99,104.22,103.87,104.16,80575.0,90.5605,90.7608,90.456,90.7086,80575.0
2022-03-04 11:30:00,104.16,104.31,103.95,104.28,100235.0,90.7086,90.8392,90.5257,90.8131,100235.0
2022-03-04 11:40:00,104.28,104.37,104.21,104.27,107417.0,90.8131,90.8914,90.7521,90.8044,107417.0
2022-03-04 11:50:00,104.27,104.32,104.18,104.25,72678.0,90.8044,90.8479,90.726,90.7869,72678.0
2022-03-04 12:00:00,104.26,104.31,104.01,104.24,166204.0,90.7956,90.8392,90.5779,90.7782,166204.0
2022-03-04 12:10:00,104.24,104.75,104.23,104.66,93563.0,90.7782,91.2224,90.7695,91.144,93563.0
2022-03-04 12:20:00,104.66,104.77,104.49,104.73,85309.0,91.144,91.2398,90.9959,91.2049,85309.0
2022-03-04 12:30:00,104.71,104.77,104.57,104.62,68586.0,91.1875,91.2398,91.0656,91.1092,68586.0
2022-03-04 12:40:00,104.63,104.7,104.51,104.7,79115.0,91.1179,91.1788,91.0134,91.1788,79115.0
2022-03-04 12:50:00,104.71,104.95,104.65,104.85,64379.0,91.1875,91.3965,91.1353,91.3095,64379.0
2022-03-04 13:00:00,104.86,105.11,104.86,105.09,87275.0,91.3182,91.5359,91.3182,91.5185,87275.0
2022-03-04 13:10:00,105.1,105.1,104.76,104.82,75395.0,91.5272,91.5272,91.2311,91.2833,75395.0
2022-03-04 13:20:00,104.83,104.92,104.78,104.9,101687.0,91.292,91.3704,91.2485,91.353,101687.0
2022-03-04 13:30:00,104.9,105.11,104.87,105.1,89794.0,91.353,91.5359,91.3269,91.5272,89794.0
2022-03-04 13:40:00,105.1,105.1,104.76,104.87,76929.0,91.5272,91.5272,91.2311,91.3269,76929.0
2022-03-04 13:50:00,104.87,105.01,104.81,104.83,62449.0,91.3269,91.4488,91.2746,91.292,62449.0
2022-03-04 14:00:00,104.83,104.98,104.76,104.93,145990.0,91.292,91.4227,91.2311,91.3791,145990.0
2022-03-04 14:10:00,104.93,104.94,104.77,104.89,76773.0,91.3791,91.3878,91.2398,91.3443,76773.0
2022-03-04 14:20:00,104.88,105.2,104.86,105.11,178877.0,91.3356,91.6143,91.3182,91.5359,178877.0
2022-03-04 14:30:00,105.1,105.21,105.06,105.18,62228.0,91.5272,91.623,91.4923,91.5968,62228.0
2022-03-04 14:40:00,105.18,105.18,104.86,104.9,75671.0,91.5968,91.5968,91.3182,91.353,75671.0
2022-03-04 14:50:00,104.91,105.0,104.69,104.73,135267.0,91.3617,91.4401,91.1701,91.2049,135267.0
2022-03-04 15:00:00,104.73,105.04,104.64,104.64,166371.0,91.2049,91.4749,91.1266,91.1266,166371.0
2022-03-04 15:10:00,104.66,104.7,104.19,104.21,191666.0,91.144,91.1788,90.7347,90.7521,191666.0
2022-03-04 15:20:00,104.2,104.75,104.15,104.65,207555.0,90.7434,91.2224,90.6999,91.1353,207555.0
2022-03-04 15:30:00,104.63,104.88,104.6,104.73,177037.0,91.1179,91.3356,91.0917,91.2049,177037.0
2022-03-04 15:40:00,104.74,105.01,104.69,104.78,241341.0,91.2137,91.4488,91.1701,91.2485,241341.0
2022-03-04 15:50:00,104.81,105.34,104.8,105.26,529767.0,91.2746,91.7362,91.2659,91.6665,529767.0
2022-03-07 09:30:00,105.01,105.07,104.52,104.61,190670.0,91.4488,91.501,91.0221,91.1004,190670.0
2022-03-07 09:40:00,104.59,104.89,104.47,104.55,135230.0,91.083,91.3443,90.9785,91.0482,135230.0
2022-03-07 09:50:00,104.58,105.26,104.56,104.92,78143.0,91.0743,91.6665,91.0569,91.3704,78143.0
2022-03-07 10:00:00,104.93,105.18,104.84,105.11,88210.0,91.3791,91.5968,91.3007,91.5359,88210.0
2022-03-07 10:10:00,105.1,105.14,104.78,104.98,87619.0,91.5272,91.562,91.2485,91.4227,87619.0
2022-03-07 10:20:00,104.99,105.02,104.61,104.61,71816.0,91.4314,91.4575,91.1004,91.1004,71816.0
2022-03-07 10:30:00,104.6,104.83,104.51,104.66,100127.0,91.0917,91.292,91.0134,91.144,100127.0
2022-03-07 10:40:00,104.66,104.71,104.48,104.62,78064.0,91.144,91.1875,90.9872,91.1092,78064.0
2022-03-07 10:50:00,104.6,104.66,104.33,104.37,117595.0,91.0917,91.144,90.8566,90.8914,117595.0
2022-03-07 11:00:00,104.37,104.59,104.27,104.54,134560.0,90.8914,91.083,90.8044,91.0395,134560.0
2022-03-07 11:10:00,104.55,104.68,104.46,104.58,160068.0,91.0482,91.1614,90.9698,91.0743,160068.0
2022-03-07 11:20:00,104.57,104.6,104.25,104.31,63277.0,91.0656,91.0917,90.7869,90.8392,63277.0
2022-03-07 11:30:00,104.31,104.34,103.95,103.97,123377.0,90.8392,90.8653,90.5257,90.5431,123377.0
2022-03-07 11:40:00,103.97,104.28,103.89,104.13,91607.0,90.5431,90.8131,90.4734,90.6824,91607.0
2022-03-07 11:50:00,104.12,104.17,103.9,103.91,93007.0,90.6737,90.7173,90.4821,90.4908,93007.0
2022-03-07 12:00:00,103.9,103.94,103.68,103.74,191279.0,90.4821,90.517,90.2905,90.3428,191279.0
2022-03-07 12:10:00,103.76,104.08,103.73,103.97,52375.0,90.3602,90.6389,90.3341,90.5431,52375.0
2022-03-07 12:20:00,103.98,104.07,103.81,103.99,117652.0,90.5518,90.6302,90.4038,90.5605,117652.0
2022-03-07 12:30:00,103.98,103.98,103.79,103.91,117602.0,90.5518,90.5518,90.3863,90.4908,117602.0
2022-03-07 12:40:00,103.92,104.11,103.88,104.03,88957.0,90.4996,90.665,90.4647,90.5953,88957.0
2022-03-07 12:50:00,104.02,104.16,103.74,103.78,160195.0,90.5866,90.7086,90.3428,90.3776,160195.0
2022-03-07 13:00:00,103.77,103.98,103.76,103.86,90912.0,90.3689,90.5518,90.3602,90.4473,90912.0
2022-03-07 13:10:00,103.83,103.88,103.66,103.67,96362.0,90.4212,90.4647,90.2731,90.2818,96362.0
2022-03-07 13:20:00,103.66,103.98,103.63,103.93,124532.0,90.2731,90.5518,90.247,90.5083,124532.0
2022-03-07 13:30:00,103.92,104.27,103.92,104.22,114369.0,90.4996,90.8044,90.4996,90.7608,114369.0
2022-03-07 13:40:00,104.22,104.33,103.98,104.0,79704.0,90.7608,90.8566,90.5518,90.5692,79704.0
2022-03-07 13:50:00,104.01,104.06,103.72,103.73,74452.0,90.5779,90.6215,90.3254,90.3341,74452.0
2022-03-07 14:00:00,103.73,103.83,103.57,103.75,118439.0,90.3341,90.4212,90.1948,90.3515,118439.0
2022-03-07 14:10:00,103.74,103.98,103.72,103.96,79646.0,90.3428,90.5518,90.3254,90.5344,79646.0
2022-03-07 14:20:00,103.95,103.97,103.64,103.67,117788.0,90.5257,90.5431,90.2557,90.2818,117788.0
2022-03-07 14:30:00,103.66,103.82,103.63,103.82,55384.0,90.2731,90.4125,90.247,90.4125,55384.0
2022-03-07 14:40:00,103.84,103.85,103.5,103.62,94869.0,90.4299,90.4386,90.1338,90.2383,94869.0
2022-03-07 14:50:00,103.61,103.65,103.44,103.48,85076.0,90.2296,90.2644,90.0815,90.1164,85076.0
2022-03-07 15:00:00,103.49,103.55,103.27,103.35,105454.0,90.1251,90.1773,89.9335,90.0032,105454.0
2022-03-07 15:10:00,103.36,103.43,103.21,103.36,258344.0,90.0119,90.0728,89.8812,90.0119,258344.0
2022-03-07 15:20:00,103.36,103.67,103.28,103.58,229515.0,90.0119,90.2818,89.9422,90.2035,229515.0
2022-03-07 15:30:00,103.56,103.56,103.33,103.39,136741.0,90.186,90.186,89.9857,90.038,136741.0
2022-03-07 15:40:00,103.39,103.68,103.32,103.34,217732.0,90.038,90.2905,89.977,89.9945,217732.0
2022-03-07 15:50:00,103.34,103.47,103.11,103.15,333376.0,89.9945,90.1077,89.7942,89.829,333376.0
2022-03-08 09:30:00,103.11,103.36,102.9,102.93,218414.0,89.7942,90.0119,89.6113,89.6374,218414.0
2022-03-08 09:40:00,102.9,103.51,102.88,103.37,201270.0,89.6113,90.1425,89.5939,90.0206,201270.0
2022-03-08 09:50:00,103.35,103.62,103.2,103.21,160727.0,90.0032,90.2383,89.8725,89.8812,160727.0
2022-03-08 10:00:00,103.2,103.2,102.84,102.92,150636.0,89.8725,89.8725,89.559,89.6287,150636.0
2022-03-08 10:10:00,102.92,103.55,102.91,103.51,194519.0,89.6287,90.1773,89.62,90.1425,194519.0
2022-03-08 10:20:00,103.52,103.58,102.86,102.86,84814.0,90.1512,90.2035,89.5764,89.5764,84814.0
2022-03-08 10:30:00,102.86,103.19,102.82,103.16,116478.0,89.5764,89.8638,89.5416,89.8377,116478.0
2022-03-08 10:40:00,103.17,103.45,103.14,103.42,136236.0,89.8464,90.0903,89.8203,90.0641,136236.0
2022-03-08 10:50:00,103.41,103.53,103.22,103.49,87422.0,90.0554,90.1599,89.89,90.1251,87422.0
2022-03-08 11:00:00,103.5,103.6,103.15,103.28,99959.0,90.1338,90.2209,89.829,89.9422,99959.0
2022-03-08 11:10:00,103.3,103.34,102.95,103.02,96270.0,89.9596,89.9945,89.6548,89.7158,96270.0
2022-03-08 11:20:00,103.03,103.07,102.65,102.69,115319.0,89.7245,89.7593,89.3936,89.4284,115319.0
2022-03-08 11:30:00,102.68,102.68,102.31,102.59,107837.0,89.4197,89.4197,89.0975,89.3413,107837.0
2022-03-08 11:40:00,102.62,102.86,102.45,102.81,66179.0,89.3674,89.5764,89.2194,89.5329,66179.0
2022-03-08 11:50:00,102.82,103.07,102.8,103.04,53196.0,89.5416,89.7593,89.5242,89.7332,53196.0
2022-03-08 12:00:00,103.04,103.3,102.96,103.26,103905.0,89.7332,89.9596,89.6635,89.9248,103905.0
2022-03-08 12:10:00,103.26,104.04,103.26,103.98,182524.0,89.9248,90.6041,89.9248,90.5518,182524.0
2022-03-08 12:20:00,103.98,104.28,103.75,104.21,153576.0,90.5518,90.8131,90.3515,90.7521,153576.0
2022-03-08 12:30:00,104.21,104.5,104.11,104.48,140308.0,90.7521,91.0047,90.665,90.9872,140308.0
2022-03-08 12:40:00,104.49,104.49,104.13,104.21,139624.0,90.9959,90.9959,90.6824,90.7521,139624.0
2022-03-08 12:50:00,104.22,104.39,104.04,104.11,103905.0,90.7608,90.9089,90.6041,90.665,103905.0
2022-03-08 13:00:00,104.13,104.36,104.12,104.31,95315.0,90.6824,90.8827,90.6737,90.8392,95315.0
2022-03-08 13:10:00,104.33,104.45,104.25,104.33,187617.0,90.8566,90.9611,90.7869,90.8566,187617.0
2022-03-08 13:20:00,104.34,104.34,103.93,103.98,109760.0,90.8653,90.8653,90.5083,90.5518,109760.0
2022-03-08 13:30:00,103.98,103.99,103.42,103.48,172266.0,90.5518,90.5605,90.0641,90.1164,172266.0
2022-03-08 13:40:00,103.5,103.52,103.23,103.31,119501.0,90.1338,90.1512,89.8987,89.9683,119501.0
2022-03-08 13:50:00,103.31,103.45,102.99,103.04,135533.0,89.9683,90.0903,89.6897,89.7332,135533.0
2022-03-08 14:00:00,103.02,103.09,102.64,103.05,96546.0,89.7158,89.7767,89.3849,89.7419,96546.0
2022-03-08 14:10:00,103.02,103.07,102.81,102.97,96402.0,89.7158,89.7593,89.5329,89.6722,96402.0
2022-03-08 14:20:00,103.0,103.41,102.77,103.4,127100.0,89.6984,90.0554,89.4981,90.0467,127100.0
2022-03-08 14:30:00,103.38,103.57,103.22,103.48,129289.0,90.0293,90.1948,89.89,90.1164,129289.0
2022-03-08 14:40:00,103.51,103.93,103.38,103.91,93140.0,90.1425,90.5083,90.0293,90.4908,93140.0
2022-03-08 14:50:00,103.9,103.95,103.51,103.64,138269.0,90.4821,90.5257,90.1425,90.2557,138269.0
2022-03-08 15:00:00,103.63,103.89,103.5,103.73,94858.0,90.247,90.4734,90.1338,90.3341,94858.0
2022-03-08 15:10:00,103.77,103.83,103.46,103.52,107841.0,90.3689,90.4212,90.099,90.1512,107841.0
2022-03-08 15:20:00,103.52,103.54,102.96,102.98,154297.0,90.1512,90.1686,89.6635,89.6809,154297.0
2022-03-08 15:30:00,102.99,103.02,102.54,102.86,200890.0,89.6897,89.7158,89.2978,89.5764,200890.0
2022-03-08 15:40:00,102.87,102.98,102.48,102.53,281866.0,89.5852,89.6809,89.2455,89.2891,281866.0
2022-03-08 15:50:00,102.54,103.09,102.51,102.61,509636.0,89.2978,89.7767,89.2716,89.3587,509636.0
2022-03-09 09:30:00,104.39,104.84,104.28,104.49,195503.0,90.9089,91.3007,90.8131,90.9959,195503.0
2022-03-09 09:40:00,104.51,104.79,104.39,104.62,169391.0,91.0134,91.2572,90.9089,91.1092,169391.0
2022-03-09 09:50:00,104.61,104.68,104.07,104.31,106159.0,91.1004,91.1614,90.6302,90.8392,106159.0
2022-03-09 10:00:00,104.37,104.71,104.35,104.65,244777.0,90.8914,91.1875,90.874,91.1353,244777.0
2022-03-09 10:10:00,104.66,104.93,104.49,104.51,211436.0,91.144,91.3791,90.9959,91.0134,211436.0
2022-03-09 10:20:00,104.51,104.69,104.44,104.64,59935.0,91.0134,91.1701,90.9524,91.1266,59935.0
2022-03-09 10:30:00,104.65,104.71,104.47,104.65,84697.0,91.1353,91.1875,90.9785,91.1353,84697.0
2022-03-09 10:40:00,104.65,104.68,104.38,104.49,111041.0,91.1353,91.1614,90.9001,90.9959,111041.0
2022-03-09 10:50:00,104.49,104.51,104.21,104.44,52949.0,90.9959,91.0134,90.7521,90.9524,52949.0
2022-03-09 11:00:00,104.46,104.61,104.29,104.43,131101.0,90.9698,91.1004,90.8218,90.9437,131101.0
2022-03-09 11:10:00,104.41,104.62,104.37,104.59,89972.0,90.9263,91.1092,90.8914,91.083,89972.0
2022-03-09 11:20:00,104.6,104.68,104.49,104.5,91942.0,91.0917,91.1614,90.9959,91.0047,91942.0
2022-03-09 11:30:00,104.51,104.82,104.51,104.79,40735.0,91.0134,91.2833,91.0134,91.2572,40735.0
2022-03-09 11:40:00,104.8,104.88,104.78,104.87,110409.0,91.2659,91.3356,91.2485,91.3269,110409.0
2022-03-09 11:50:00,104.85,104.94,104.75,104.91,94969.0,91.3095,91.3878,91.2224,91.3617,94969.0
2022-03-09 12:00:00,104.92,105.03,104.86,104.89,87241.0,91.3704,91.4662,91.3182,91.3443,87241.0
2022-03-09 12:10:00,104.9,104.96,104.81,104.95,74364.0,91.353,91.4052,91.2746,91.3965,74364.0
2022-03-09 12:20:00,104.95,105.09,104.91,105.03,136179.0,91.3965,91.5185,91.3617,91.4662,136179.0
2022-03-09 12:30:00,105.05,105.19,105.0,105.15,145855.0,91.4836,91.6055,91.4401,91.5707,145855.0
2022-03-09 12:40:00,105.15,105.28,105.11,105.27,129307.0,91.5707,91.6839,91.5359,91.6752,129307.0
2022-03-09 12:50:00,105.26,105.28,105.12,105.14,107007.0,91.6665,91.6839,91.5446,91.562,107007.0
2022-03-09 13:00:00,105.14,105.14,104.81,104.94,123626.0,91.562,91.562,91.2746,91.3878,123626.0
2022-03-09 13:10:00,104.94,105.16,104.94,105.11,118517.0,91.3878,91.5794,91.3878,91.5359,118517.0
2022-03-09 13:20:00,105.12,105.2,105.06,105.12,52624.0,91.5446,91.6143,91.4923,91.5446,52624.0
2022-03-09 13:30:00,105.12,105.15,104.85,104.89,114549.0,91.5446,91.5707,91.3095,91.3443,114549.0
2022-03-09 13:40:00,104.91,104.96,104.62,104.65,96759.0,91.3617,91.4052,91.1092,91.1353,96759.0
2022-03-09 13:50:00,104.64,104.77,104.58,104.7,55313.0,91.1266,91.2398,91.0743,91.1788,55313.0
2022-03-09 14:00:00,104.71,104.91,104.67,104.7,108188.0,91.1875,91.3617,91.1527,91.1788,108188.0
2022-03-09 14:10:00,104.7,104.76,104.6,104.74,104256.0,91.1788,91.2311,91.0917,91.2137,104256.0
2022-03-09 14:20:00,104.72,104.82,104.58,104.67,50031.0,91.1962,91.2833,91.0743,91.1527,50031.0
2022-03-09 14:30:00,104.67,104.93,104.67,104.82,77771.0,91.1527,91.3791,91.1527,91.2833,77771.0
2022-03-09 14:40:00,104.81,104.87,104.6,104.63,116825.0,91.2746,91.3269,91.0917,91.1179,116825.0
2022-03-09 14:50:00,104.63,104.78,104.5,104.56,57154.0,91.1179,91.2485,91.0047,91.0569,57154.0
2022-03-09 15:00:00,104.56,104.89,104.56,104.88,55949.0,91.0569,91.3443,91.0569,91.3356,55949.0
2022-03-09 15:10:00,104.89,105.04,104.87,104.89,106430.0,91.3443,91.4749,91.3269,91.3443,106430.0
2022-03-09 15:20:00,104.89,105.03,104.89,105.0,104428.0,91.3443,91.4662,91.3443,91.4401,104428.0
2022-03-09 15:30:00,105.02,105.11,104.85,104.86,67591.0,91.4575,91.5359,91.3095,91.3182,67591.0
2022-03-09 15:40:00,104.86,104.97,104.63,104.67,215627.0,91.3182,91.414,91.1179,91.1527,215627.0
2022-03-09 15:50:00,104.67,104.85,104.14,104.27,390950.0,91.1527,91.3095,90.6911,90.8044,390950.0
2022-03-10 09:30:00,103.14,103.4,102.88,103.32,250481.0,89.8203,90.0467,89.5939,89.977,250481.0
2022-03-10 09:40:00,103.32,103.58,103.21,103.23,75757.0,89.977,90.2035,89.8812,89.8987,75757.0
2022-03-10 09:50:00,103.24,103.65,103.21,103.5,115799.0,89.9074,90.2644,89.8812,90.1338,115799.0
2022-03-10 10:00:00,103.51,103.67,103.39,103.52,72735.0,90.1425,90.2818,90.038,90.1512,72735.0
2022-03-10 10:10:00,103.51,103.86,103.47,103.82,84505.0,90.1425,90.4473,90.1077,90.4125,84505.0
2022-03-10 10:20:00,103.79,103.86,103.5,103.52,67121.0,90.3863,90.4473,90.1338,90.1512,67121.0
2022-03-10 10:30:00,103.5,103.57,103.07,103.21,101188.0,90.1338,90.1948,89.7593,89.8812,101188.0
2022-03-10 10:40:00,103.21,103.54,103.18,103.49,62585.0,89.8812,90.1686,89.8551,90.1251,62585.0
2022-03-10 10:50:00,103.49,103.5,102.96,103.0,99897.0,90.1251,90.1338,89.6635,89.6984,99897.0
2022-03-10 11:00:00,102.99,103.12,102.86,103.04,100333.0,89.6897,89.8029,89.5764,89.7332,100333.0
2022-03-10 11:10:00,103.05,103.19,103.0,103.15,143070.0,89.7419,89.8638,89.6984,89.829,143070.0
2022-03-10 11:20:00,103.14,103.22,102.98,103.07,56340.0,89.8203,89.89,89.6809,89.7593,56340.0
2022-03-10 11:30:00,103.07,103.22,102.99,102.99,64778.0,89.7593,89.89,89.6897,89.6897,64778.0
2022-03-10 11:40:00,103.0,103.35,102.98,103.32,31979.0,89.6984,90.0032,89.6809,89.977,31979.0
2022-03-10 11:50:00,103.32,103.64,103.29,103.63,60795.0,89.977,90.2557,89.9509,90.247,60795.0
2022-03-10 12:00:00,103.63,103.74,103.61,103.65,50939.0,90.247,90.3428,90.2296,90.2644,50939.0
2022-03-10 12:10:00,103.66,103.7,103.58,103.66,30146.0,90.2731,90.308,90.2035,90.2731,30146.0
2022-03-10 12:20:00,103.66,103.85,103.64,103.79,29455.0,90.2731,90.4386,90.2557,90.3863,29455.0
2022-03-10 12:30:00,103.78,103.81,103.58,103.63,44138.0,90.3776,90.4038,90.2035,90.247,44138.0
2022-03-10 12:40:00,103.62,103.73,103.55,103.7,29469.0,90.2383,90.3341,90.1773,90.308,29469.0
2022-03-10 12:50:00,103.7,103.72,103.54,103.6,37188.0,90.308,90.3254,90.1686,90.2209,37188.0
2022-03-10 13:00:00,103.59,103.68,103.47,103.56,36888.0,90.2122,90.2905,90.1077,90.186,36888.0
2022-03-10 13:10:00,103.55,103.73,103.53,103.66,41087.0,90.1773,90.3341,90.1599,90.2731,41087.0
2022-03-10 13:20:00,103.63,103.71,103.52,103.59,30769.0,90.247,90.3167,90.1512,90.2122,30769.0
2022-03-10 13:30:00,103.58,103.69,103.53,103.53,42643.0,90.2035,90.2993,90.1599,90.1599,42643.0
2022-03-10 13:40:00,103.54,103.83,103.51,103.83,40598.0,90.1686,90.4212,90.1425,90.4212,40598.0
2022-03-10 13:50:00,103.83,103.85,103.69,103.7,45482.0,90.4212,90.4386,90.2993,90.308,45482.0
2022-03-10 14:00:00,103.69,104.02,103.67,103.79,123947.0,90.2993,90.5866,90.2818,90.3863,123947.0
2022-03-10 14:10:00,103.81,104.01,103.78,103.93,37076.0,90.4038,90.5779,90.3776,90.5083,37076.0
2022-03-10 14:20:00,103.94,104.0,103.88,103.97,91663.0,90.517,90.5692,90.4647,90.5431,91663.0
2022-03-10 14:30:00,103.98,104.16,103.98,104.1,54614.0,90.5518,90.7086,90.5518,90.6563,54614.0
2022-03-10 14:40:00,104.1,104.23,103.98,104.19,49447.0,90.6563,90.7695,90.5518,90.7347,49447.0
2022-03-10 14:50:00,104.2,104.31,104.16,104.24,73857.0,90.7434,90.8392,90.7086,90.7782,73857.0
2022-03-10 15:00:00,104.25,104.27,103.97,104.02,77048.0,90.7869,90.8044,90.5431,90.5866,77048.0
2022-03-10 15:10:00,104.02,104.16,104.01,104.07,104490.0,90.5866,90.7086,90.5779,90.6302,104490.0
2022-03-10 15:20:00,104.06,104.17,103.88,104.12,80455.0,90.6215,90.7173,90.4647,90.6737,80455.0
2022-03-10 15:30:00,104.14,104.16,103.98,104.11,94143.0,90.6911,90.7086,90.5518,90.665,94143.0
2022-03-10 15:40:00,104.12,104.38,104.12,104.31,118672.0,90.6737,90.9001,90.6737,90.8392,118672.0
2022-03-10 15:50:00,104.31,104.75,104.31,104.54,324420.0,90.8392,91.2224,90.8392,91.0395,324420.0
2022-03-11 09:30:00,105.3,105.79,105.16,105.41,164112.0,91.7013,92.1281,91.5794,91.7971,164112.0
2022-03-11 09:40:00,105.41,105.62,105.25,105.55,130209.0,91.7971,91.98,91.6578,91.9191,130209.0
2022-03-11 09:50:00,105.56,105.61,105.4,105.46,102996.0,91.9278,91.9713,91.7884,91.8407,102996.0
2022-03-11 10:00:00,105.45,105.49,105.02,105.05,101848.0,91.832,91.8668,91.4575,91.4836,101848.0
2022-03-11 10:10:00,105.04,105.15,104.76,104.87,106534.0,91.4749,91.5707,91.2311,91.3269,106534.0
2022-03-11 10:20:00,104.87,104.95,104.76,104.77,73460.0,91.3269,91.3965,91.2311,91.2398,73460.0
2022-03-11 10:30:00,104.76,104.79,104.34,104.77,115091.0,91.2311,91.2572,90.8653,91.2398,115091.0
2022-03-11 10:40:00,104.78,104.99,104.77,104.79,84262.0,91.2485,91.4314,91.2398,91.2572,84262.0
2022-03-11 10:50:00,104.78,104.99,104.78,104.96,101070.0,91.2485,91.4314,91.2485,91.4052,101070.0
2022-03-11 11:00:00,104.96,104.96,104.77,104.92,69387.0,91.4052,91.4052,91.2398,91.3704,69387.0
2022-03-11 11:10:00,104.92,104.93,104.71,104.8,70475.0,91.3704,91.3791,91.1875,91.2659,70475.0
2022-03-11 11:20:00,104.83,104.94,104.77,104.85,74682.0,91.292,91.3878,91.2398,91.3095,74682.0
2022-03-11 11:30:00,104.87,104.89,104.62,104.73,68737.0,91.3269,91.3443,91.1092,91.2049,68737.0
2022-03-11 11:40:00,104.72,104.73,104.43,104.48,153364.0,91.1962,91.2049,90.9437,90.9872,153364.0
2022-03-11 11:50:00,104.47,104.54,104.36,104.4,71506.0,90.9785,91.0395,90.8827,90.9176,71506.0
2022-03-11 12:00:00,104.39,104.49,104.24,104.26,100355.0,90.9089,90.9959,90.7782,90.7956,100355.0
2022-03-11 12:10:00,104.25,104.37,104.22,104.32,51635.0,90.7869,90.8914,90.7608,90.8479,51635.0
2022-03-11 12:20:00,104.31,104.41,104.21,104.24,68947.0,90.8392,90.9263,90.7521,90.7782,68947.0
2022-03-11 12:30:00,104.24,104.34,104.15,104.19,62182.0,90.7782,90.8653,90.6999,90.7347,62182.0
2022-03-11 12:40:00,104.19,104.28,104.15,104.18,56310.0,90.7347,90.8131,90.6999,90.726,56310.0
2022-03-11 12:50:00,104.18,104.22,104.14,104.15,70040.0,90.726,90.7608,90.6911,90.6999,70040.0
2022-03-11 13:00:00,104.14,104.25,104.01,104.01,77407.0,90.6911,90.7869,90.5779,90.5779,77407.0
2022-03-11 13:10:00,104.04,104.08,103.98,104.04,84018.0,90.6041,90.6389,90.5518,90.6041,84018.0
2022-03-11 13:20:00,104.05,104.17,104.01,104.14,83688.0,90.6128,90.7173,90.5779,90.6911,83688.0
2022-03-11 13:30:00,104.15,104.2,104.06,104.08,53814.0,90.6999,90.7434,90.6215,90.6389,53814.0
2022-03-11 13:40:00,104.09,104.18,104.04,104.17,71181.0,90.6476,90.726,90.6041,90.7173,71181.0
2022-03-11 13:50:00,104.18,104.21,103.83,103.83,70294.0,90.726,90.7521,90.4212,90.4212,70294.0
2022-03-11 14:00:00,103.82,104.04,103.77,104.01,58144.0,90.4125,90.6041,90.3689,90.5779,58144.0
2022-03-11 14:10:00,104.01,104.13,103.96,104.03,38309.0,90.5779,90.6824,90.5344,90.5953,38309.0
2022-03-11 14:20:00,104.02,104.24,103.97,104.22,65457.0,90.5866,90.7782,90.5431,90.7608,65457.0
2022-03-11 14:30:00,104.2,104.25,104.0,104.05,59336.0,90.7434,90.7869,90.5692,90.6128,59336.0
2022-03-11 14:40:00,104.04,104.04,103.84,103.92,89763.0,90.6041,90.6041,90.4299,90.4996,89763.0
2022-03-11 14:50:00,103.9,103.9,103.66,103.75,160507.0,90.4821,90.4821,90.2731,90.3515,160507.0
2022-03-11 15:00:00,103.74,103.8,103.63,103.67,60947.0,90.3428,90.3951,90.247,90.2818,60947.0
2022-03-11 15:10:00,103.64,103.86,103.64,103.82,54538.0,90.2557,90.4473,90.2557,90.4125,54538.0
2022-03-11 15:20:00,103.81,103.93,103.8,103.85,71991.0,90.4038,90.5083,90.3951,90.4386,71991.0
2022-03-11 15:30:00,103.82,103.82,103.66,103.74,144743.0,90.4125,90.4125,90.2731,90.3428,144743.0
2022-03-11 15:40:00,103.72,103.81,103.66,103.7,204180.0,90.3254,90.4038,90.2731,90.308,204180.0
2022-03-11 15:50:00,103.71,103.9,103.6,103.66,340414.0,90.3167,90.4821,90.2209,90.2731,340414.0
2022-03-14 09:30:00,104.26,104.44,103.51,103.69,229334.0,90.7956,90.9524,90.1425,90.2993,229334.0
2022-03-14 09:40:00,103.69,104.06,103.6,103.98,141084.0,90.2993,90.6215,90.2209,90.5518,141084.0
2022-03-14 09:50:00,104.04,104.22,103.95,103.97,61461.0,90.6041,90.7608,90.5257,90.5431,61461.0
2022-03-14 10:00:00,103.98,104.31,103.83,104.28,70626.0,90.5518,90.8392,90.4212,90.8131,70626.0
2022-03-14 10:10:00,104.28,104.35,104.06,104.09,75244.0,90.8131,90.874,90.6215,90.6476,75244.0
2022-03-14 10:20:00,104.12,104.16,103.89,104.13,62959.0,90.6737,90.7086,90.4734,90.6824,62959.0
2022-03-14 10:30:00,104.14,104.21,104.05,104.15,46333.0,90.6911,90.7521,90.6128,90.6999,46333.0
2022-03-14 10:40:00,104.17,104.29,104.15,104.25,52758.0,90.7173,90.8218,90.6999,90.7869,52758.0
2022-03-14 10:50:00,104.25,104.36,104.13,104.29,94330.0,90.7869,90.8827,90.6824,90.8218,94330.0
2022-03-14 11:00:00,104.29,104.31,103.96,104.01,77961.0,90.8218,90.8392,90.5344,90.5779,77961.0
2022-03-14 11:10:00,104.01,104.07,103.89,104.01,51941.0,90.5779,90.6302,90.4734,90.5779,51941.0
2022-03-14 11:20:00,104.02,104.02,103.8,103.81,64594.0,90.5866,90.5866,90.3951,90.4038,64594.0
2022-03-14 11:30:00,103.81,104.07,103.76,104.06,85424.0,90.4038,90.6302,90.3602,90.6215,85424.0
2022-03-14 11:40:00,104.05,104.08,103.55,103.57,113311.0,90.6128,90.6389,90.1773,90.1948,113311.0
2022-03-14 11:50:00,103.57,103.78,103.56,103.63,105663.0,90.1948,90.3776,90.186,90.247,105663.0
2022-03-14 12:00:00,103.6,103.63,103.31,103.35,76662.0,90.2209,90.247,89.9683,90.0032,76662.0
2022-03-14 12:10:00,103.34,103.36,103.0,103.07,57584.0,89.9945,90.0119,89.6984,89.7593,57584.0
2022-03-14 12:20:00,103.07,103.07,102.89,103.03,47549.0,89.7593,89.7593,89.6026,89.7245,47549.0
2022-03-14 12:30:00,103.02,103.14,102.93,103.1,71090.0,89.7158,89.8203,89.6374,89.7855,71090.0
2022-03-14 12:40:00,103.09,103.14,102.77,102.84,68114.0,89.7767,89.8203,89.4981,89.559,68114.0
2022-03-14 12:50:00,102.87,102.88,102.61,102.62,65913.0,89.5852,89.5939,89.3587,89.3674,65913.0
2022-03-14 13:00:00,102.62,102.72,102.53,102.63,104364.0,89.3674,89.4545,89.2891,89.3761,104364.0
2022-03-14 13:10:00,102.63,102.85,102.63,102.84,65308.0,89.3761,89.5677,89.3761,89.559,65308.0
2022-03-14 13:20:00,102.84,102.87,102.72,102.74,44139.0,89.559,89.5852,89.4545,89.4719,44139.0
2022-03-14 13:30:00,102.75,102.82,102.5,102.61,80879.0,89.4807,89.5416,89.2629,89.3587,80879.0
2022-03-14 13:40:00,102.62,102.73,102.54,102.58,47270.0,89.3674,89.4632,89.2978,89.3326,47270.0
2022-03-14 13:50:00,102.61,102.69,102.47,102.47,78802.0,89.3587,89.4284,89.2368,89.2368,78802.0
2022-03-14 14:00:00,102.5,102.77,102.4,102.72,67376.0,89.2629,89.4981,89.1759,89.4545,67376.0
2022-03-14 14:10:00,102.72,102.84,102.61,102.67,58421.0,89.4545,89.559,89.3587,89.411,58421.0
2022-03-14 14:20:00,102.69,102.75,102.57,102.65,45298.0,89.4284,89.4807,89.3239,89.3936,45298.0
2022-03-14 14:30:00,102.66,102.93,102.66,102.93,56821.0,89.4023,89.6374,89.4023,89.6374,56821.0
2022-03-14 14:40:00,102.94,102.95,102.79,102.88,43981.0,89.6461,89.6548,89.5155,89.5939,43981.0
2022-03-14 14:50:00,102.88,103.01,102.84,102.94,53483.0,89.5939,89.7071,89.559,89.6461,53483.0
2022-03-14 15:00:00,102.94,103.1,102.78,102.82,62957.0,89.6461,89.7855,89.5068,89.5416,62957.0
2022-03-14 15:10:00,102.81,103.16,102.81,102.95,116690.0,89.5329,89.8377,89.5329,89.6548,116690.0
2022-03-14 15:20:00,102.95,103.04,102.81,102.82,73782.0,89.6548,89.7332,89.5329,89.5416,73782.0
2022-03-14 15:30:00,102.83,102.85,102.51,102.62,104139.0,89.5503,89.5677,89.2716,89.3674,104139.0
2022-03-14 15:40:00,102.61,102.93,102.57,102.75,173291.0,89.3587,89.6374,89.3239,89.4807,173291.0
2022-03-14 15:50:00,102.75,102.9,102.59,102.85,237798.0,89.4807,89.6113,89.3413,89.5677,237798.0
2022-03-15 09:30:00,103.77,104.33,103.67,103.72,167779.0,90.3689,90.8566,90.2818,90.3254,167779.0
2022-03-15 09:40:00,103.72,103.78,103.02,103.23,107135.0,90.3254,90.3776,89.7158,89.8987,107135.0
2022-03-15 09:50:00,103.24,103.74,103.13,103.69,74053.0,89.9074,90.3428,89.8116,90.2993,74053.0
2022-03-15 10:00:00,103.69,103.9,103.68,103.71,71092.0,90.2993,90.4821,90.2905,90.3167,71092.0
2022-03-15 10:10:00,103.75,103.75,103.42,103.69,107905.0,90.3515,90.3515,90.0641,90.2993,107905.0
2022-03-15 10:20:00,103.7,103.91,103.65,103.81,90925.0,90.308,90.4908,90.2644,90.4038,90925.0
2022-03-15 10:30:00,103.82,103.89,103.35,103.41,109161.0,90.4125,90.4734,90.0032,90.0554,109161.0
2022-03-15 10:40:00,103.41,103.66,103.41,103.49,75301.0,90.0554,90.2731,90.0554,90.1251,75301.0
2022-03-15 10:50:00,103.49,103.51,103.28,103.31,61559.0,90.1251,90.1425,89.9422,89.9683,61559.0
2022-03-15 11:00:00,103.31,103.43,103.19,103.39,49974.0,89.9683,90.0728,89.8638,90.038,49974.0
2022-03-15 11:10:00,103.4,103.4,103.15,103.25,68407.0,90.0467,90.0467,89.829,89.9161,68407.0
2022-03-15 11:20:00,103.25,103.44,103.16,103.44,46688.0,89.9161,90.0815,89.8377,90.0815,46688.0
2022-03-15 11:30:00,103.44,103.52,103.38,103.47,51944.0,90.0815,90.1512,90.0293,90.1077,51944.0
2022-03-15 11:40:00,103.48,103.59,103.37,103.49,55405.0,90.1164,90.2122,90.0206,90.1251,55405.0
2022-03-15 11:50:00,103.49,103.53,102.98,103.18,125357.0,90.1251,90.1599,89.6809,89.8551,125357.0
2022-03-15 12:00:00,103.18,103.19,102.92,103.08,69033.0,89.8551,89.8638,89.6287,89.768,69033.0
2022-03-15 12:10:00,103.09,103.27,103.0,103.27,131282.0,89.7767,89.9335,89.6984,89.9335,131282.0
2022-03-15 12:20:00,103.26,103.3,103.1,103.18,58334.0,89.9248,89.9596,89.7855,89.8551,58334.0
2022-03-15 12:30:00,103.17,103.3,103.14,103.28,30145.0,89.8464,89.9596,89.8203,89.9422,30145.0
2022-03-15 12:40:00,103.28,103.28,103.04,103.05,71370.0,89.9422,89.9422,89.7332,89.7419,71370.0
2022-03-15 12:50:00,103.04,103.04,102.76,102.86,58291.0,89.7332,89.7332,89.4894,89.5764,58291.0
2022-03-15 13:00:00,102.86,103.07,102.85,102.88,42969.0,89.5764,89.7593,89.5677,89.5939,42969.0
2022-03-15 13:10:00,102.89,102.97,102.78,102.84,42397.0,89.6026,89.6722,89.5068,89.559,42397.0
2022-03-15 13:20:00,102.84,102.97,102.78,102.78,33810.0,89.559,89.6722,89.5068,89.5068,33810.0
2022-03-15 13:30:00,102.79,102.83,102.71,102.77,33313.0,89.5155,89.5503,89.4458,89.4981,33313.0
2022-03-15 13:40:00,102.78,102.95,102.71,102.88,42611.0,89.5068,89.6548,89.4458,89.5939,42611.0
2022-03-15 13:50:00,102.89,103.14,102.89,103.12,58767.0,89.6026,89.8203,89.6026,89.8029,58767.0
2022-03-15 14:00:00,103.11,103.22,102.97,103.11,51028.0,89.7942,89.89,89.6722,89.7942,51028.0
2022-03-15 14:10:00,103.11,103.16,102.77,102.8,51711.0,89.7942,89.8377,89.4981,89.5242,51711.0
2022-03-15 14:20:00,102.79,102.82,102.68,102.7,167361.0,89.5155,89.5416,89.4197,89.4371,167361.0
2022-03-15 14:30:00,102.69,102.85,102.6,102.77,113833.0,89.4284,89.5677,89.35,89.4981,113833.0
2022-03-15 14:40:00,102.79,103.23,102.78,103.2,74744.0,89.5155,89.8987,89.5068,89.8725,74744.0
2022-03-15 14:50:00,103.21,103.47,103.21,103.45,100094.0,89.8812,90.1077,89.8812,90.0903,100094.0
2022-03-15 15:00:00,103.45,103.52,103.32,103.35,72214.0,90.0903,90.1512,89.977,90.0032,72214.0
2022-03-15 15:10:00,103.37,103.58,103.36,103.43,84446.0,90.0206,90.2035,90.0119,90.0728,84446.0
2022-03-15 15:20:00,103.44,103.66,103.37,103.5,93309.0,90.0815,90.2731,90.0206,90.1338,93309.0
2022-03-15 15:30:00,103.5,103.63,103.45,103.53,168632.0,90.1338,90.247,90.0903,90.1599,168632.0
2022-03-15 15:40:00,103.54,103.61,103.34,103.47,328082.0,90.1686,90.2296,89.9945,90.1077,328082.0
2022-03-15 15:50:00,103.46,103.68,103.44,103.56,560983.0,90.099,90.2905,90.0815,90.186,560983.0
2022-03-16 09:30:00,104.48,105.12,104.31,105.01,153124.0,90.9872,91.5446,90.8392,91.4488,153124.0
2022-03-16 09:40:00,105.0,105.11,104.84,105.02,206349.0,91.4401,91.5359,91.3007,91.4575,206349.0
2022-03-16 09:50:00,105.02,105.2,104.92,104.95,124227.0,91.4575,91.6143,91.3704,91.3965,124227.0
2022-03-16 10:00:00,104.96,104.98,104.59,104.69,107959.0,91.4052,91.4227,91.083,91.1701,107959.0
2022-03-16 10:10:00,104.64,105.27,104.63,105.19,109184.0,91.1266,91.6752,91.1179,91.6055,109184.0
2022-03-16 10:20:00,105.19,105.27,104.77,104.77,111401.0,91.6055,91.6752,91.2398,91.2398,111401.0
2022-03-16 10:30:00,104.79,104.83,104.44,104.48,56835.0,91.2572,91.292,90.9524,90.9872,56835.0
2022-03-16 10:40:00,104.49,104.53,104.1,104.21,121863.0,90.9959,91.0308,90.6563,90.7521,121863.0
2022-03-16 10:50:00,104.2,104.31,104.1,104.3,60612.0,90.7434,90.8392,90.6563,90.8305,60612.0
2022-03-16 11:00:00,104.29,104.39,103.99,104.32,144281.0,90.8218,90.9089,90.5605,90.8479,144281.0
2022-03-16 11:10:00,104.33,104.35,103.85,103.88,57623.0,90.8566,90.874,90.4386,90.4647,57623.0
2022-03-16 11:20:00,103.87,104.14,103.74,104.11,54749.0,90.456,90.6911,90.3428,90.665,54749.0
2022-03-16 11:30:00,104.12,104.2,103.99,104.04,61437.0,90.6737,90.7434,90.5605,90.6041,61437.0
2022-03-16 11:40:00,104.06,104.17,103.98,104.17,66283.0,90.6215,90.7173,90.5518,90.7173,66283.0
2022-03-16 11:50:00,104.17,104.3,104.15,104.29,61920.0,90.7173,90.8305,90.6999,90.8218,61920.0
2022-03-16 12:00:00,104.3,104.59,104.28,104.54,81387.0,90.8305,91.083,90.8131,91.0395,81387.0
2022-03-16 12:10:00,104.54,104.76,104.51,104.67,85687.0,91.0395,91.2311,91.0134,91.1527,85687.0
2022-03-16 12:20:00,104.66,104.71,104.49,104.61,86395.0,91.144,91.1875,90.9959,91.1004,86395.0
2022-03-16 12:30:00,104.63,104.71,104.48,104.49,62111.0,91.1179,91.1875,90.9872,90.9959,62111.0
2022-03-16 12:40:00,104.47,104.71,104.32,104.39,120835.0,90.9785,91.1875,90.8479,90.9089,120835.0
2022-03-16 12:50:00,104.38,104.47,104.33,104.38,77009.0,90.9001,90.9785,90.8566,90.9001,77009.0
2022-03-16 13:00:00,104.39,104.48,104.2,104.25,68170.0,90.9089,90.9872,90.7434,90.7869,68170.0
2022-03-16 13:10:00,104.25,104.26,104.14,104.22,71842.0,90.7869,90.7956,90.6911,90.7608,71842.0
2022-03-16 13:20:00,104.22,104.3,104.13,104.21,70084.0,90.7608,90.8305,90.6824,90.7521,70084.0
2022-03-16 13:30:00,104.2,104.31,104.19,104.23,34421.0,90.7434,90.8392,90.7347,90.7695,34421.0
2022-03-16 13:40:00,104.21,104.31,104.14,104.25,40323.0,90.7521,90.8392,90.6911,90.7869,40323.0
2022-03-16 13:50:00,104.25,104.35,104.19,104.19,38187.0,90.7869,90.874,90.7347,90.7347,38187.0
2022-03-16 14:00:00,104.16,104.16,103.4,103.4,102852.0,90.7086,90.7086,90.0467,90.0467,102852.0
2022-03-16 14:10:00,103.4,103.54,103.14,103.53,181529.0,90.0467,90.1686,89.8203,90.1599,181529.0
2022-03-16 14:20:00,103.51,103.55,102.79,102.83,165435.0,90.1425,90.1773,89.5155,89.5503,165435.0
2022-03-16 14:30:00,102.8,103.21,102.56,103.18,190904.0,89.5242,89.8812,89.3152,89.8551,190904.0
2022-03-16 14:40:00,103.18,103.73,103.18,103.67,118792.0,89.8551,90.3341,89.8551,90.2818,118792.0
2022-03-16 14:50:00,103.68,104.02,103.53,103.82,127867.0,90.2905,90.5866,90.1599,90.4125,127867.0
2022-03-16 15:00:00,103.83,104.13,103.7,103.88,193884.0,90.4212,90.6824,90.308,90.4647,193884.0
2022-03-16 15:10:00,103.87,104.31,103.84,104.28,136726.0,90.456,90.8392,90.4299,90.8131,136726.0
2022-03-16 15:20:00,104.3,104.59,104.29,104.45,133550.0,90.8305,91.083,90.8218,90.9611,133550.0
2022-03-16 15:30:00,104.45,104.46,104.17,104.39,153903.0,90.9611,90.9698,90.7173,90.9089,153903.0
2022-03-16 15:40:00,104.38,104.68,104.27,104.63,284030.0,90.9001,91.1614,90.8044,91.1179,284030.0
2022-03-16 15:50:00,104.62,104.86,104.45,104.84,512077.0,91.1092,91.3182,90.9611,91.3007,512077.0
2022-03-17 09:30:00,104.4,105.03,104.38,104.89,95288.0,90.9176,91.4662,90.9001,91.3443,95288.0
2022-03-17 09:40:00,104.92,105.23,104.84,104.92,112437.0,91.3704,91.6404,91.3007,91.3704,112437.0
2022-03-17 09:50:00,104.94,105.39,104.94,105.37,74156.0,91.3878,91.7797,91.3878,91.7623,74156.0
2022-03-17 10:00:00,105.38,105.57,105.33,105.48,66466.0,91.771,91.9365,91.7275,91.8581,66466.0
2022-03-17 10:10:00,105.43,105.57,105.25,105.38,80085.0,91.8145,91.9365,91.6578,91.771,80085.0
2022-03-17 10:20:00,105.4,105.69,105.38,105.66,42596.0,91.7884,92.041,91.771,92.0148,42596.0
2022-03-17 10:30:00,105.68,105.79,105.56,105.7,39622.0,92.0323,92.1281,91.9278,92.0497,39622.0
2022-03-17 10:40:00,105.72,105.73,105.38,105.62,102287.0,92.0671,92.0758,91.771,91.98,102287.0
2022-03-17 10:50:00,105.62,105.66,105.35,105.56,40349.0,91.98,92.0148,91.7449,91.9278,40349.0
2022-03-17 11:00:00,105.55,105.69,105.46,105.68,87912.0,91.9191,92.041,91.8407,92.0323,87912.0
2022-03-17 11:10:00,105.67,105.69,105.5,105.58,48335.0,92.0236,92.041,91.8755,91.9452,48335.0
2022-03-17 11:20:00,105.56,105.73,105.56,105.63,64819.0,91.9278,92.0758,91.9278,91.9887,64819.0
2022-03-17 11:30:00,105.62,105.85,105.56,105.81,43843.0,91.98,92.1803,91.9278,92.1455,43843.0
2022-03-17 11:40:00,105.81,105.91,105.66,105.69,51879.0,92.1455,92.2326,92.0148,92.041,51879.0
2022-03-17 11:50:00,105.69,105.97,105.68,105.96,53384.0,92.041,92.2848,92.0323,92.2761,53384.0
2022-03-17 12:00:00,105.97,106.01,105.92,105.94,69641.0,92.2848,92.3196,92.2413,92.2587,69641.0
2022-03-17 12:10:00,105.94,105.98,105.8,105.94,63822.0,92.2587,92.2935,92.1368,92.2587,63822.0
2022-03-17 12:20:00,105.93,106.21,105.91,106.18,85082.0,92.25,92.4938,92.2326,92.4677,85082.0
2022-03-17 12:30:00,106.17,106.21,106.1,106.21,77010.0,92.459,92.4938,92.398,92.4938,77010.0
2022-03-17 12:40:00,106.2,106.21,106.06,106.11,38671.0,92.4851,92.4938,92.3632,92.4067,38671.0
2022-03-17 12:50:00,106.11,106.21,106.1,106.19,32323.0,92.4067,92.4938,92.398,92.4764,32323.0
2022-03-17 13:00:00,106.2,106.2,105.92,106.0,45802.0,92.4851,92.4851,92.2413,92.3109,45802.0
2022-03-17 13:10:00,106.0,106.09,105.98,106.03,32267.0,92.3109,92.3893,92.2935,92.3371,32267.0
2022-03-17 13:20:00,106.04,106.05,105.93,106.02,71606.0,92.3458,92.3545,92.25,92.3284,71606.0
2022-03-17 13:30:00,106.02,106.11,105.94,106.1,38029.0,92.3284,92.4067,92.2587,92.398,38029.0
2022-03-17 13:40:00,106.09,106.18,106.07,106.12,52093.0,92.3893,92.4677,92.3719,92.4154,52093.0
2022-03-17 13:50:00,106.12,106.22,106.05,106.15,37821.0,92.4154,92.5025,92.3545,92.4416,37821.0
2022-03-17 14:00:00,106.18,106.18,105.96,105.97,44743.0,92.4677,92.4677,92.2761,92.2848,44743.0
2022-03-17 14:10:00,105.97,105.99,105.87,105.95,29751.0,92.2848,92.3022,92.1977,92.2674,29751.0
2022-03-17 14:20:00,105.95,106.0,105.84,105.85,62658.0,92.2674,92.3109,92.1716,92.1803,62658.0
2022-03-17 14:30:00,105.85,106.03,105.82,105.96,66888.0,92.1803,92.3371,92.1542,92.2761,66888.0
2022-03-17 14:40:00,105.95,105.99,105.88,105.97,36459.0,92.2674,92.3022,92.2064,92.2848,36459.0
2022-03-17 14:50:00,105.97,106.04,105.94,105.96,79864.0,92.2848,92.3458,92.2587,92.2761,79864.0
2022-03-17 15:00:00,105.95,106.02,105.9,105.92,63708.0,92.2674,92.3284,92.2239,92.2413,63708.0
2022-03-17 15:10:00,105.92,105.92,105.71,105.89,115307.0,92.2413,92.2413,92.0584,92.2151,115307.0
2022-03-17 15:20:00,105.9,105.9,105.73,105.84,105135.0,92.2239,92.2239,92.0758,92.1716,105135.0
2022-03-17 15:30:00,105.86,105.93,105.78,105.87,110600.0,92.189,92.25,92.1193,92.1977,110600.0
2022-03-17 15:40:00,105.87,106.18,105.87,106.16,131844.0,92.1977,92.4677,92.1977,92.4503,131844.0
2022-03-17 15:50:00,106.17,106.28,106.04,106.28,386815.0,92.459,92.5548,92.3458,92.5548,386815.0
2022-03-18 09:30:00,106.34,106.75,106.11,106.3,156936.0,92.607,92.9641,92.4067,92.5722,156936.0
2022-03-18 09:40:00,106.29,106.44,106.11,106.44,138608.0,92.5635,92.6941,92.4067,92.6941,138608.0
2022-03-18 09:50:00,106.45,106.76,106.31,106.31,316152.0,92.7028,92.9728,92.5809,92.5809,316152.0
2022-03-18 10:00:00,106.33,106.68,106.29,106.62,117946.0,92.5983,92.9031,92.5635,92.8509,117946.0
2022-03-18 10:10:00,106.63,106.68,106.2,106.29,100985.0,92.8596,92.9031,92.4851,92.5635,100985.0
2022-03-18 10:20:00,106.29,106.38,106.12,106.21,76012.0,92.5635,92.6419,92.4154,92.4938,76012.0
2022-03-18 10:30:00,106.22,106.43,106.18,106.3,60387.0,92.5025,92.6854,92.4677,92.5722,60387.0
2022-03-18 10:40:00,106.29,106.33,106.18,106.27,72218.0,92.5635,92.5983,92.4677,92.5461,72218.0
2022-03-18 10:50:00,106.26,106.34,106.21,106.32,65155.0,92.5374,92.607,92.4938,92.5896,65155.0
2022-03-18 11:00:00,106.33,106.36,106.25,106.3,46678.0,92.5983,92.6244,92.5287,92.5722,46678.0
2022-03-18 11:10:00,106.3,106.32,105.95,106.12,122138.0,92.5722,92.5896,92.2674,92.4154,122138.0
2022-03-18 11:20:00,106.12,106.12,105.88,105.95,91784.0,92.4154,92.4154,92.2064,92.2674,91784.0
2022-03-18 11:30:00,105.95,106.02,105.76,105.92,113277.0,92.2674,92.3284,92.1019,92.2413,113277.0
2022-03-18 11:40:00,105.92,105.96,105.79,105.95,69999.0,92.2413,92.2761,92.1281,92.2674,69999.0
2022-03-18 11:50:00,105.96,106.09,105.85,106.09,84393.0,92.2761,92.3893,92.1803,92.3893,84393.0
2022-03-18 12:00:00,106.09,106.19,105.99,106.16,31727.0,92.3893,92.4764,92.3022,92.4503,31727.0
2022-03-18 12:10:00,106.16,106.3,106.13,106.23,45572.0,92.4503,92.5722,92.4242,92.5112,45572.0
2022-03-18 12:20:00,106.23,106.44,106.19,106.39,38608.0,92.5112,92.6941,92.4764,92.6506,38608.0
2022-03-18 12:30:00,106.39,106.41,106.34,106.36,39094.0,92.6506,92.668,92.607,92.6244,39094.0
2022-03-18 12:40:00,106.36,106.4,106.2,106.23,88593.0,92.6244,92.6593,92.4851,92.5112,88593.0
2022-03-18 12:50:00,106.23,106.31,106.23,106.25,56868.0,92.5112,92.5809,92.5112,92.5287,56868.0
2022-03-18 13:00:00,106.25,106.42,106.25,106.42,36464.0,92.5287,92.6767,92.5287,92.6767,36464.0
2022-03-18 13:10:00,106.43,106.43,106.34,106.35,57347.0,92.6854,92.6854,92.607,92.6157,57347.0
2022-03-18 13:20:00,106.36,106.5,106.35,106.49,44053.0,92.6244,92.7464,92.6157,92.7377,44053.0
2022-03-18 13:30:00,106.49,106.52,106.39,106.4,46847.0,92.7377,92.7638,92.6506,92.6593,46847.0
2022-03-18 13:40:00,106.4,106.49,106.37,106.44,45747.0,92.6593,92.7377,92.6332,92.6941,45747.0
2022-03-18 13:50:00,106.44,106.46,106.26,106.28,59603.0,92.6941,92.7115,92.5374,92.5548,59603.0
2022-03-18 14:00:00,106.28,106.32,106.11,106.19,46409.0,92.5548,92.5896,92.4067,92.4764,46409.0
2022-03-18 14:10:00,106.19,106.29,106.14,106.22,34669.0,92.4764,92.5635,92.4329,92.5025,34669.0
2022-03-18 14:20:00,106.21,106.35,106.17,106.35,44410.0,92.4938,92.6157,92.459,92.6157,44410.0
2022-03-18 14:30:00,106.35,106.36,106.27,106.34,48639.0,92.6157,92.6244,92.5461,92.607,48639.0
2022-03-18 14:40:00,106.33,106.39,106.23,106.3,40415.0,92.5983,92.6506,92.5112,92.5722,40415.0
2022-03-18 14:50:00,106.3,106.39,106.28,106.31,44881.0,92.5722,92.6506,92.5548,92.5809,44881.0
2022-03-18 15:00:00,106.31,106.48,106.3,106.45,79922.0,92.5809,92.729,92.5722,92.7028,79922.0
2022-03-18 15:10:00,106.45,106.47,106.32,106.44,123621.0,92.7028,92.7202,92.5896,92.6941,123621.0
2022-03-18 15:20:00,106.44,106.51,106.39,106.47,105181.0,92.6941,92.7551,92.6506,92.7202,105181.0
2022-03-18 15:30:00,106.46,106.62,106.31,106.32,177413.0,92.7115,92.8509,92.5809,92.5896,177413.0
2022-03-18 15:40:00,106.32,106.57,106.28,106.52,214110.0,92.5896,92.8073,92.5548,92.7638,214110.0
2022-03-18 15:50:00,106.52,106.56,106.36,106.41,727995.0,92.7638,92.7986,92.6244,92.668,727995.0
2022-03-21 09:30:00,106.42,106.97,106.39,106.9,208603.0,92.6767,93.1557,92.6506,93.0947,208603.0
2022-03-21 09:40:00,106.9,106.91,106.51,106.52,144435.0,93.0947,93.1034,92.7551,92.7638,144435.0
2022-03-21 09:50:00,106.52,106.63,106.21,106.34,147618.0,92.7638,92.8596,92.4938,92.607,147618.0
2022-03-21 10:00:00,106.33,106.38,106.19,106.36,74194.0,92.5983,92.6419,92.4764,92.6244,74194.0
2022-03-21 10:10:00,106.36,106.44,106.2,106.36,86572.0,92.6244,92.6941,92.4851,92.6244,86572.0
2022-03-21 10:20:00,106.32,106.42,106.19,106.27,51564.0,92.5896,92.6767,92.4764,92.5461,51564.0
2022-03-21 10:30:00,106.28,106.42,106.21,106.33,61484.0,92.5548,92.6767,92.4938,92.5983,61484.0
2022-03-21 10:40:00,106.35,106.46,106.3,106.4,30657.0,92.6157,92.7115,92.5722,92.6593,30657.0
2022-03-21 10:50:00,106.39,106.5,106.39,106.43,41212.0,92.6506,92.7464,92.6506,92.6854,41212.0
2022-03-21 11:00:00,106.43,106.49,106.34,106.35,95957.0,92.6854,92.7377,92.607,92.6157,95957.0
2022-03-21 11:10:00,106.35,106.37,106.17,106.24,53064.0,92.6157,92.6332,92.459,92.5199,53064.0
2022-03-21 11:20:00,106.23,106.34,106.2,106.28,54548.0,92.5112,92.607,92.4851,92.5548,54548.0
2022-03-21 11:30:00,106.29,106.33,106.18,106.19,32888.0,92.5635,92.5983,92.4677,92.4764,32888.0
2022-03-21 11:40:00,106.19,106.23,106.05,106.18,44430.0,92.4764,92.5112,92.3545,92.4677,44430.0
2022-03-21 11:50:00,106.19,106.38,106.18,106.3,58062.0,92.4764,92.6419,92.4677,92.5722,58062.0
2022-03-21 12:00:00,106.3,106.35,106.17,106.33,74753.0,92.5722,92.6157,92.459,92.5983,74753.0
2022-03-21 12:10:00,106.33,106.42,106.27,106.41,58613.0,92.5983,92.6767,92.5461,92.668,58613.0
2022-03-21 12:20:00,106.4,106.54,106.39,106.48,43076.0,92.6593,92.7812,92.6506,92.729,43076.0
2022-03-21 12:30:00,106.47,106.47,105.98,106.09,93443.0,92.7202,92.7202,92.2935,92.3893,93443.0
2022-03-21 12:40:00,106.09,106.23,106.06,106.21,61482.0,92.3893,92.5112,92.3632,92.4938,61482.0
2022-03-21 12:50:00,106.18,106.18,105.73,105.8,65275.0,92.4677,92.4677,92.0758,92.1368,65275.0
2022-03-21 13:00:00,105.79,105.87,105.73,105.83,42216.0,92.1281,92.1977,92.0758,92.1629,42216.0
2022-03-21 13:10:00,105.84,105.84,105.33,105.33,78635.0,92.1716,92.1716,91.7275,91.7275,78635.0
2022-03-21 13:20:00,105.34,105.54,105.3,105.31,54988.0,91.7362,91.9103,91.7013,91.71,54988.0
2022-03-21 13:30:00,105.31,105.64,105.29,105.61,40456.0,91.71,91.9974,91.6926,91.9713,40456.0
2022-03-21 13:40:00,105.6,105.68,105.48,105.64,34770.0,91.9626,92.0323,91.8581,91.9974,34770.0
2022-03-21 13:50:00,105.64,105.71,105.47,105.68,41569.0,91.9974,92.0584,91.8494,92.0323,41569.0
2022-03-21 14:00:00,105.68,105.74,105.46,105.51,85307.0,92.0323,92.0845,91.8407,91.8842,85307.0
2022-03-21 14:10:00,105.49,105.5,105.3,105.36,32823.0,91.8668,91.8755,91.7013,91.7536,32823.0
2022-03-21 14:20:00,105.38,105.63,105.37,105.56,83099.0,91.771,91.9887,91.7623,91.9278,83099.0
2022-03-21 14:30:00,105.55,105.67,105.49,105.64,65418.0,91.9191,92.0236,91.8668,91.9974,65418.0
2022-03-21 14:40:00,105.65,105.77,105.53,105.65,62562.0,92.0061,92.1106,91.9016,92.0061,62562.0
2022-03-21 14:50:00,105.65,105.68,105.31,105.32,43035.0,92.0061,92.0323,91.71,91.7188,43035.0
2022-03-21 15:00:00,105.31,105.43,105.29,105.38,118230.0,91.71,91.8145,91.6926,91.771,118230.0
2022-03-21 15:10:00,105.39,105.61,105.39,105.5,61405.0,91.7797,91.9713,91.7797,91.8755,61405.0
2022-03-21 15:20:00,105.49,105.71,105.47,105.7,69730.0,91.8668,92.0584,91.8494,92.0497,69730.0
2022-03-21 15:30:00,105.7,105.75,105.57,105.58,118065.0,92.0497,92.0932,91.9365,91.9452,118065.0
2022-03-21 15:40:00,105.58,105.61,105.29,105.3,158093.0,91.9452,91.9713,91.6926,91.7013,158093.0
2022-03-21 15:50:00,105.3,105.82,105.3,105.77,356533.0,91.7013,92.1542,91.7013,92.1106,356533.0
2022-03-22 09:30:00,106.39,106.58,106.17,106.49,208527.0,92.6506,92.816,92.459,92.7377,208527.0
2022-03-22 09:40:00,106.48,106.52,106.25,106.39,119165.0,92.729,92.7638,92.5287,92.6506,119165.0
2022-03-22 09:50:00,106.4,106.57,106.31,106.38,173741.0,92.6593,92.8073,92.5809,92.6419,173741.0
2022-03-22 10:00:00,106.39,106.67,106.37,106.51,146558.0,92.6506,92.8944,92.6332,92.7551,146558.0
2022-03-22 10:10:00,106.5,106.51,106.15,106.2,74409.0,92.7464,92.7551,92.4416,92.4851,74409.0
2022-03-22 10:20:00,106.2,106.4,106.17,106.33,84777.0,92.4851,92.6593,92.459,92.5983,84777.0
2022-03-22 10:30:00,106.34,106.51,106.33,106.35,136973.0,92.607,92.7551,92.5983,92.6157,136973.0
2022-03-22 10:40:00,106.34,106.35,106.11,106.26,83712.0,92.607,92.6157,92.4067,92.5374,83712.0
2022-03-22 10:50:00,106.24,106.28,106.17,106.2,61980.0,92.5199,92.5548,92.459,92.4851,61980.0
2022-03-22 11:00:00,106.21,106.24,105.94,106.05,64767.0,92.4938,92.5199,92.2587,92.3545,64767.0
2022-03-22 11:10:00,106.05,106.12,106.0,106.1,46928.0,92.3545,92.4154,92.3109,92.398,46928.0
2022-03-22 11:20:00,106.09,106.16,105.95,106.02,48988.0,92.3893,92.4503,92.2674,92.3284,48988.0
2022-03-22 11:30:00,106.03,106.14,105.92,106.13,44866.0,92.3371,92.4329,92.2413,92.4242,44866.0
2022-03-22 11:40:00,106.12,106.2,106.0,106.2,62263.0,92.4154,92.4851,92.3109,92.4851,62263.0
2022-03-22 11:50:00,106.19,106.25,106.11,106.17,56655.0,92.4764,92.5287,92.4067,92.459,56655.0
2022-03-22 12:00:00,106.16,106.21,106.07,106.08,94540.0,92.4503,92.4938,92.3719,92.3806,94540.0
2022-03-22 12:10:00,106.07,106.2,106.06,106.13,41717.0,92.3719,92.4851,92.3632,92.4242,41717.0
2022-03-22 12:20:00,106.14,106.15,105.92,105.92,55173.0,92.4329,92.4416,92.2413,92.2413,55173.0
2022-03-22 12:30:00,105.92,106.02,105.79,105.99,109110.0,92.2413,92.3284,92.1281,92.3022,109110.0
2022-03-22 12:40:00,106.0,106.07,105.94,106.06,69587.0,92.3109,92.3719,92.2587,92.3632,69587.0
2022-03-22 12:50:00,106.07,106.23,106.06,106.21,42586.0,92.3719,92.5112,92.3632,92.4938,42586.0
2022-03-22 13:00:00,106.22,106.46,106.18,106.4,58661.0,92.5025,92.7115,92.4677,92.6593,58661.0
2022-03-22 13:10:00,106.39,106.49,106.34,106.36,53174.0,92.6506,92.7377,92.607,92.6244,53174.0
2022-03-22 13:20:00,106.35,106.36,106.26,106.32,44506.0,92.6157,92.6244,92.5374,92.5896,44506.0
2022-03-22 13:30:00,106.32,106.4,106.21,106.23,68345.0,92.5896,92.6593,92.4938,92.5112,68345.0
2022-03-22 13:40:00,106.23,106.32,106.19,106.32,70351.0,92.5112,92.5896,92.4764,92.5896,70351.0
2022-03-22 13:50:00,106.31,106.37,106.2,106.22,65766.0,92.5809,92.6332,92.4851,92.5025,65766.0
2022-03-22 14:00:00,106.23,106.31,106.13,106.18,47081.0,92.5112,92.5809,92.4242,92.4677,47081.0
2022-03-22 14:10:00,106.18,106.19,106.08,106.15,48462.0,92.4677,92.4764,92.3806,92.4416,48462.0
2022-03-22 14:20:00,106.14,106.17,105.89,105.97,52649.0,92.4329,92.459,92.2151,92.2848,52649.0
2022-03-22 14:30:00,105.97,106.15,105.96,106.11,51223.0,92.2848,92.4416,92.2761,92.4067,51223.0
2022-03-22 14:40:00,106.12,106.18,106.05,106.07,47080.0,92.4154,92.4677,92.3545,92.3719,47080.0
2022-03-22 14:50:00,106.07,106.12,105.99,105.99,59972.0,92.3719,92.4154,92.3022,92.3022,59972.0
2022-03-22 15:00:00,105.98,106.1,105.94,105.99,90808.0,92.2935,92.398,92.2587,92.3022,90808.0
2022-03-22 15:10:00,106.0,106.08,105.94,105.96,97144.0,92.3109,92.3806,92.2587,92.2761,97144.0
2022-03-22 15:20:00,105.97,106.07,105.9,105.91,109098.0,92.2848,92.3719,92.2239,92.2326,109098.0
2022-03-22 15:30:00,105.92,106.03,105.86,106.0,96344.0,92.2413,92.3371,92.189,92.3109,96344.0
2022-03-22 15:40:00,105.99,106.32,105.96,106.25,166009.0,92.3022,92.5896,92.2761,92.5287,166009.0
2022-03-22 15:50:00,106.25,106.35,105.88,106.01,467709.0,92.5287,92.6157,92.2064,92.3196,467709.0
2022-03-23 09:30:00,105.13,105.5,104.72,104.78,106220.0,92.0597,92.3837,91.7007,91.7532,106220.0
2022-03-23 09:40:00,104.74,104.78,104.13,104.32,182916.0,91.7182,91.7532,91.184,91.3504,182916.0
2022-03-23 09:50:00,104.32,104.61,104.31,104.35,144226.0,91.3504,91.6044,91.3417,91.3767,144226.0
2022-03-23 10:00:00,104.32,104.54,104.32,104.39,99521.0,91.3504,91.5431,91.3504,91.4117,99521.0
2022-03-23 10:10:00,104.38,104.55,104.3,104.38,112013.0,91.403,91.5518,91.3329,91.403,112013.0
2022-03-23 10:20:00,104.35,104.48,104.33,104.46,61320.0,91.3767,91.4905,91.3592,91.473,61320.0
2022-03-23 10:30:00,104.46,104.51,104.4,104.43,60089.0,91.473,91.5168,91.4205,91.4467,60089.0
2022-03-23 10:40:00,104.43,104.55,104.39,104.55,67683.0,91.4467,91.5518,91.4117,91.5518,67683.0
2022-03-23 10:50:00,104.56,104.56,104.4,104.54,69895.0,91.5606,91.5606,91.4205,91.5431,69895.0
2022-03-23 11:00:00,104.55,104.74,104.55,104.59,64071.0,91.5518,91.7182,91.5518,91.5868,64071.0
2022-03-23 11:10:00,104.57,104.64,104.5,104.61,63401.0,91.5693,91.6306,91.508,91.6044,63401.0
2022-03-23 11:20:00,104.59,104.68,104.49,104.66,45677.0,91.5868,91.6657,91.4993,91.6481,45677.0
2022-03-23 11:30:00,104.66,104.69,104.56,104.69,45163.0,91.6481,91.6744,91.5606,91.6744,45163.0
2022-03-23 11:40:00,104.68,104.7,104.59,104.66,63142.0,91.6657,91.6832,91.5868,91.6481,63142.0
2022-03-23 11:50:00,104.65,104.74,104.65,104.73,41748.0,91.6394,91.7182,91.6394,91.7094,41748.0
2022-03-23 12:00:00,104.73,104.86,104.63,104.65,62849.0,91.7094,91.8233,91.6219,91.6394,62849.0
2022-03-23 12:10:00,104.64,104.79,104.53,104.76,71244.0,91.6306,91.762,91.5343,91.7357,71244.0
2022-03-23 12:20:00,104.74,104.84,104.73,104.83,57988.0,91.7182,91.8058,91.7094,91.797,57988.0
2022-03-23 12:30:00,104.83,104.92,104.79,104.83,82338.0,91.797,91.8758,91.762,91.797,82338.0
2022-03-23 12:40:00,104.81,104.83,104.59,104.7,71356.0,91.7795,91.797,91.5868,91.6832,71356.0
2022-03-23 12:50:00,104.69,104.83,104.65,104.8,57048.0,91.6744,91.797,91.6394,91.7707,57048.0
2022-03-23 13:00:00,104.8,104.82,104.7,104.73,38875.0,91.7707,91.7882,91.6832,91.7094,38875.0
2022-03-23 13:10:00,104.74,104.79,104.63,104.65,30990.0,91.7182,91.762,91.6219,91.6394,30990.0
2022-03-23 13:20:00,104.66,104.68,104.44,104.48,44435.0,91.6481,91.6657,91.4555,91.4905,44435.0
2022-03-23 13:30:00,104.47,104.63,104.43,104.6,80036.0,91.4818,91.6219,91.4467,91.5956,80036.0
2022-03-23 13:40:00,104.6,104.63,104.49,104.63,47357.0,91.5956,91.6219,91.4993,91.6219,47357.0
2022-03-23 13:50:00,104.62,104.77,104.61,104.74,64355.0,91.6131,91.7445,91.6044,91.7182,64355.0
2022-03-23 14:00:00,104.74,104.83,104.65,104.66,35294.0,91.7182,91.797,91.6394,91.6481,35294.0
2022-03-23 14:10:00,104.67,104.68,104.6,104.62,58751.0,91.6569,91.6657,91.5956,91.6131,58751.0
2022-03-23 14:20:00,104.63,104.8,104.61,104.8,55816.0,91.6219,91.7707,91.6044,91.7707,55816.0
2022-03-23 14:30:00,104.8,104.82,104.7,104.75,32118.0,91.7707,91.7882,91.6832,91.727,32118.0
2022-03-23 14:40:00,104.76,104.81,104.75,104.81,42236.0,91.7357,91.7795,91.727,91.7795,42236.0
2022-03-23 14:50:00,104.81,104.81,104.67,104.68,59461.0,91.7795,91.7795,91.6569,91.6657,59461.0
2022-03-23 15:00:00,104.68,104.8,104.67,104.7,49930.0,91.6657,91.7707,91.6569,91.6832,49930.0
2022-03-23 15:10:00,104.7,104.83,104.66,104.79,87488.0,91.6832,91.797,91.6481,91.762,87488.0
2022-03-23 15:20:00,104.79,104.95,104.79,104.84,116389.0,91.762,91.9021,91.762,91.8058,116389.0
2022-03-23 15:30:00,104.85,104.85,104.59,104.62,92531.0,91.8145,91.8145,91.5868,91.6131,92531.0
2022-03-23 15:40:00,104.61,104.61,104.37,104.42,198919.0,91.6044,91.6044,91.3942,91.438,198919.0
2022-03-23 15:50:00,104.42,104.42,104.12,104.22,485279.0,91.438,91.438,91.1753,91.2628,485279.0
2022-03-24 09:30:00,104.29,104.52,103.89,104.06,171108.0,91.3241,91.5255,90.9739,91.1227,171108.0
2022-03-24 09:40:00,104.07,104.24,104.04,104.08,161657.0,91.1315,91.2804,91.1052,91.1402,161657.0
2022-03-24 09:50:00,104.09,104.23,104.07,104.1,112818.0,91.149,91.2716,91.1315,91.1578,112818.0
2022-03-24 10:00:00,104.09,104.39,104.09,104.39,75258.0,91.149,91.4117,91.149,91.4117,75258.0
2022-03-24 10:10:00,104.4,104.4,104.13,104.22,113144.0,91.4205,91.4205,91.184,91.2628,113144.0
2022-03-24 10:20:00,104.22,104.32,104.21,104.24,83975.0,91.2628,91.3504,91.2541,91.2804,83975.0
2022-03-24 10:30:00,104.25,104.6,104.24,104.44,94342.0,91.2891,91.5956,91.2804,91.4555,94342.0
2022-03-24 10:40:00,104.45,104.56,104.44,104.48,66029.0,91.4642,91.5606,91.4555,91.4905,66029.0
2022-03-24 10:50:00,104.47,104.54,104.41,104.44,53159.0,91.4818,91.5431,91.4292,91.4555,53159.0
2022-03-24 11:00:00,104.43,104.67,104.43,104.47,117431.0,91.4467,91.6569,91.4467,91.4818,117431.0
2022-03-24 11:10:00,104.47,104.56,104.45,104.5,64594.0,91.4818,91.5606,91.4642,91.508,64594.0
2022-03-24 11:20:00,104.51,104.63,104.41,104.61,88934.0,91.5168,91.6219,91.4292,91.6044,88934.0
2022-03-24 11:30:00,104.62,104.64,104.5,104.64,52607.0,91.6131,91.6306,91.508,91.6306,52607.0
2022-03-24 11:40:00,104.65,104.78,104.64,104.64,91241.0,91.6394,91.7532,91.6306,91.6306,91241.0
2022-03-24 11:50:00,104.64,104.72,104.58,104.58,44763.0,91.6306,91.7007,91.5781,91.5781,44763.0
2022-03-24 12:00:00,104.58,104.61,104.44,104.45,35891.0,91.5781,91.6044,91.4555,91.4642,35891.0
2022-03-24 12:10:00,104.45,104.5,104.34,104.35,28563.0,91.4642,91.508,91.3679,91.3767,28563.0
2022-03-24 12:20:00,104.33,104.4,104.21,104.25,46401.0,91.3592,91.4205,91.2541,91.2891,46401.0
2022-03-24 12:30:00,104.25,104.26,104.15,104.2,47885.0,91.2891,91.2979,91.2015,91.2453,47885.0
2022-03-24 12:40:00,104.21,104.28,104.15,104.22,40460.0,91.2541,91.3154,91.2015,91.2628,40460.0
2022-03-24 12:50:00,104.22,104.24,104.09,104.09,44996.0,91.2628,91.2804,91.149,91.149,44996.0
2022-03-24 13:00:00,104.09,104.19,103.99,104.15,69884.0,91.149,91.2366,91.0614,91.2015,69884.0
2022-03-24 13:10:00,104.16,104.31,104.09,104.3,36169.0,91.2103,91.3417,91.149,91.3329,36169.0
2022-03-24 13:20:00,104.3,104.38,104.29,104.33,26253.0,91.3329,91.403,91.3241,91.3592,26253.0
2022-03-24 13:30:00,104.32,104.38,104.28,104.32,68701.0,91.3504,91.403,91.3154,91.3504,68701.0
2022-03-24 13:40:00,104.32,104.42,104.26,104.39,46720.0,91.3504,91.438,91.2979,91.4117,46720.0
2022-03-24 13:50:00,104.37,104.43,104.33,104.37,39602.0,91.3942,91.4467,91.3592,91.3942,39602.0
2022-03-24 14:00:00,104.38,104.46,104.36,104.43,39188.0,91.403,91.473,91.3854,91.4467,39188.0
2022-03-24 14:10:00,104.44,104.53,104.36,104.51,40568.0,91.4555,91.5343,91.3854,91.5168,40568.0
2022-03-24 14:20:00,104.51,104.51,104.32,104.35,51487.0,91.5168,91.5168,91.3504,91.3767,51487.0
2022-03-24 14:30:00,104.35,104.37,104.24,104.36,35440.0,91.3767,91.3942,91.2804,91.3854,35440.0
2022-03-24 14:40:00,104.34,104.4,104.32,104.33,33301.0,91.3679,91.4205,91.3504,91.3592,33301.0
2022-03-24 14:50:00,104.34,104.45,104.34,104.4,44115.0,91.3679,91.4642,91.3679,91.4205,44115.0
2022-03-24 15:00:00,104.38,104.56,104.34,104.53,71093.0,91.403,91.5606,91.3679,91.5343,71093.0
2022-03-24 15:10:00,104.53,104.59,104.5,104.59,65127.0,91.5343,91.5868,91.508,91.5868,65127.0
2022-03-24 15:20:00,104.6,104.67,104.56,104.63,84345.0,91.5956,91.6569,91.5606,91.6219,84345.0
2022-03-24 15:30:00,104.63,104.69,104.5,104.58,140351.0,91.6219,91.6744,91.508,91.5781,140351.0
2022-03-24 15:40:00,104.58,104.61,104.46,104.53,105470.0,91.5781,91.6044,91.473,91.5343,105470.0
2022-03-24 15:50:00,104.53,104.95,104.53,104.92,250451.0,91.5343,91.9021,91.5343,91.8758,250451.0
2022-03-25 09:30:00,105.38,105.67,105.1,105.11,150269.0,92.2786,92.5326,92.0334,92.0422,150269.0
2022-03-25 09:40:00,105.1,105.25,105.02,105.22,134863.0,92.0334,92.1648,91.9634,92.1385,134863.0
2022-03-25 09:50:00,105.22,105.27,105.01,105.27,159544.0,92.1385,92.1823,91.9546,92.1823,159544.0
2022-03-25 10:00:00,105.28,105.31,105.11,105.16,129568.0,92.1911,92.2173,92.0422,92.086,129568.0
2022-03-25 10:10:00,105.16,105.25,105.08,105.24,151127.0,92.086,92.1648,92.0159,92.156,151127.0
2022-03-25 10:20:00,105.25,105.47,105.24,105.41,95850.0,92.1648,92.3574,92.156,92.3049,95850.0
2022-03-25 10:30:00,105.41,105.53,105.41,105.46,88223.0,92.3049,92.41,92.3049,92.3487,88223.0
2022-03-25 10:40:00,105.47,105.54,105.43,105.46,133588.0,92.3574,92.4187,92.3224,92.3487,133588.0
2022-03-25 10:50:00,105.45,105.6,105.39,105.52,96655.0,92.3399,92.4713,92.2874,92.4012,96655.0
2022-03-25 11:00:00,105.53,105.54,105.37,105.38,83072.0,92.41,92.4187,92.2699,92.2786,83072.0
2022-03-25 11:10:00,105.39,105.39,105.17,105.35,88154.0,92.2874,92.2874,92.0947,92.2524,88154.0
2022-03-25 11:20:00,105.34,105.34,105.08,105.15,62710.0,92.2436,92.2436,92.0159,92.0772,62710.0
2022-03-25 11:30:00,105.14,105.37,105.13,105.35,70351.0,92.0685,92.2699,92.0597,92.2524,70351.0
2022-03-25 11:40:00,105.36,105.45,105.32,105.38,54588.0,92.2611,92.3399,92.2261,92.2786,54588.0
2022-03-25 11:50:00,105.39,105.52,105.3,105.39,220024.0,92.2874,92.4012,92.2086,92.2874,220024.0
2022-03-25 12:00:00,105.39,105.61,105.36,105.59,63219.0,92.2874,92.48,92.2611,92.4625,63219.0
2022-03-25 12:10:00,105.59,105.68,105.52,105.64,77567.0,92.4625,92.5413,92.4012,92.5063,77567.0
2022-03-25 12:20:00,105.63,105.64,105.48,105.57,71749.0,92.4975,92.5063,92.3662,92.445,71749.0
2022-03-25 12:30:00,105.58,105.59,105.31,105.34,60289.0,92.4538,92.4625,92.2173,92.2436,60289.0
2022-03-25 12:40:00,105.35,105.53,105.35,105.49,104054.0,92.2524,92.41,92.2524,92.3749,104054.0
2022-03-25 12:50:00,105.49,105.58,105.4,105.58,55975.0,92.3749,92.4538,92.2961,92.4538,55975.0
2022-03-25 13:00:00,105.58,105.66,105.52,105.56,47254.0,92.4538,92.5238,92.4012,92.4362,47254.0
2022-03-25 13:10:00,105.55,105.58,105.42,105.54,65501.0,92.4275,92.4538,92.3137,92.4187,65501.0
2022-03-25 13:20:00,105.53,105.56,105.3,105.43,51440.0,92.41,92.4362,92.2086,92.3224,51440.0
2022-03-25 13:30:00,105.43,105.52,105.43,105.49,54279.0,92.3224,92.4012,92.3224,92.3749,54279.0
2022-03-25 13:40:00,105.49,105.5,105.39,105.45,76631.0,92.3749,92.3837,92.2874,92.3399,76631.0
2022-03-25 13:50:00,105.46,105.67,105.45,105.63,94920.0,92.3487,92.5326,92.3399,92.4975,94920.0
2022-03-25 14:00:00,105.63,105.87,105.61,105.87,80749.0,92.4975,92.7077,92.48,92.7077,80749.0
2022-03-25 14:10:00,105.88,105.93,105.83,105.88,69344.0,92.7165,92.7602,92.6727,92.7165,69344.0
2022-03-25 14:20:00,105.88,106.04,105.88,106.0,72985.0,92.7165,92.8566,92.7165,92.8215,72985.0
2022-03-25 14:30:00,106.0,106.05,105.93,105.98,79529.0,92.8215,92.8653,92.7602,92.804,79529.0
2022-03-25 14:40:00,106.01,106.1,105.95,106.08,79366.0,92.8303,92.9091,92.7778,92.8916,79366.0
2022-03-25 14:50:00,106.08,106.15,106.01,106.01,48788.0,92.8916,92.9529,92.8303,92.8303,48788.0
2022-03-25 15:00:00,106.02,106.03,105.83,105.84,69797.0,92.8391,92.8478,92.6727,92.6814,69797.0
2022-03-25 15:10:00,105.84,105.99,105.84,105.88,56232.0,92.6814,92.8128,92.6814,92.7165,56232.0
2022-03-25 15:20:00,105.88,105.91,105.72,105.72,63947.0,92.7165,92.7427,92.5764,92.5764,63947.0
2022-03-25 15:30:00,105.72,105.93,105.69,105.82,92918.0,92.5764,92.7602,92.5501,92.6639,92918.0
2022-03-25 15:40:00,105.83,106.03,105.83,106.02,136305.0,92.6727,92.8478,92.6727,92.8391,136305.0
2022-03-25 15:50:00,106.02,106.23,105.87,106.22,185179.0,92.8391,93.0229,92.7077,93.0142,185179.0
2022-03-28 09:30:00,106.33,106.56,106.19,106.35,321221.0,93.1105,93.3119,92.9879,93.128,321221.0
2022-03-28 09:40:00,106.33,106.45,106.1,106.45,112858.0,93.1105,93.2156,92.9091,93.2156,112858.0
2022-03-28 09:50:00,106.46,106.51,106.32,106.5,94569.0,93.2244,93.2681,93.1018,93.2594,94569.0
2022-03-28 10:00:00,106.49,106.65,106.39,106.62,116296.0,93.2506,93.3907,93.1631,93.3645,116296.0
2022-03-28 10:10:00,106.62,106.9,106.55,106.88,226084.0,93.3645,93.6097,93.3032,93.5921,226084.0
2022-03-28 10:20:00,106.89,106.9,106.61,106.7,49025.0,93.6009,93.6097,93.3557,93.4345,49025.0
2022-03-28 10:30:00,106.71,106.77,106.58,106.7,47537.0,93.4433,93.4958,93.3294,93.4345,47537.0
2022-03-28 10:40:00,106.69,106.84,106.64,106.76,55072.0,93.4258,93.5571,93.382,93.4871,55072.0
2022-03-28 10:50:00,106.76,106.97,106.74,106.97,61920.0,93.4871,93.6709,93.4695,93.6709,61920.0
2022-03-28 11:00:00,106.97,106.98,106.7,106.82,80572.0,93.6709,93.6797,93.4345,93.5396,80572.0
2022-03-28 11:10:00,106.84,106.88,106.79,106.85,27377.0,93.5571,93.5921,93.5133,93.5659,27377.0
2022-03-28 11:20:00,106.83,106.87,106.73,106.83,61772.0,93.5484,93.5834,93.4608,93.5484,61772.0
2022-03-28 11:30:00,106.82,106.88,106.68,106.74,68799.0,93.5396,93.5921,93.417,93.4695,68799.0
2022-03-28 11:40:00,106.74,106.84,106.65,106.65,69877.0,93.4695,93.5571,93.3907,93.3907,69877.0
2022-03-28 11:50:00,106.66,106.72,106.63,106.65,61565.0,93.3995,93.452,93.3732,93.3907,61565.0
2022-03-28 12:00:00,106.65,106.82,106.65,106.73,30992.0,93.3907,93.5396,93.3907,93.4608,30992.0
2022-03-28 12:10:00,106.72,106.82,106.67,106.67,30651.0,93.452,93.5396,93.4082,93.4082,30651.0
2022-03-28 12:20:00,106.68,106.76,106.62,106.76,32002.0,93.417,93.4871,93.3645,93.4871,32002.0
2022-03-28 12:30:00,106.77,106.83,106.68,106.83,22669.0,93.4958,93.5484,93.417,93.5484,22669.0
2022-03-28 12:40:00,106.83,106.85,106.76,106.78,38427.0,93.5484,93.5659,93.4871,93.5046,38427.0
2022-03-28 12:50:00,106.77,106.96,106.75,106.94,56624.0,93.4958,93.6622,93.4783,93.6447,56624.0
2022-03-28 13:00:00,106.93,107.04,106.9,106.95,76244.0,93.6359,93.7322,93.6097,93.6534,76244.0
2022-03-28 13:10:00,106.95,107.04,106.93,107.0,36639.0,93.6534,93.7322,93.6359,93.6972,36639.0
2022-03-28 13:20:00,107.0,107.14,106.99,107.09,48819.0,93.6972,93.8198,93.6885,93.776,48819.0
2022-03-28 13:30:00,107.09,107.14,107.06,107.14,39983.0,93.776,93.8198,93.7498,93.8198,39983.0
2022-03-28 13:40:00,107.16,107.21,107.14,107.19,32793.0,93.8373,93.8811,93.8198,93.8636,32793.0
2022-03-28 13:50:00,107.19,107.28,107.17,107.27,46300.0,93.8636,93.9424,93.8461,93.9337,46300.0
2022-03-28 14:00:00,107.27,107.33,107.17,107.21,50775.0,93.9337,93.9862,93.8461,93.8811,50775.0
2022-03-28 14:10:00,107.2,107.22,107.06,107.06,60185.0,93.8724,93.8899,93.7498,93.7498,60185.0
2022-03-28 14:20:00,107.06,107.11,107.01,107.09,41737.0,93.7498,93.7935,93.706,93.776,41737.0
2022-03-28 14:30:00,107.09,107.12,107.0,107.03,35713.0,93.776,93.8023,93.6972,93.7235,35713.0
2022-03-28 14:40:00,107.03,107.16,106.99,107.1,77870.0,93.7235,93.8373,93.6885,93.7848,77870.0
2022-03-28 14:50:00,107.1,107.24,107.1,107.24,74051.0,93.7848,93.9074,93.7848,93.9074,74051.0
2022-03-28 15:00:00,107.23,107.23,107.11,107.15,67310.0,93.8986,93.8986,93.7935,93.8286,67310.0
2022-03-28 15:10:00,107.14,107.18,107.08,107.09,61866.0,93.8198,93.8548,93.7673,93.776,61866.0
2022-03-28 15:20:00,107.09,107.16,107.07,107.15,135081.0,93.776,93.8373,93.7585,93.8286,135081.0
2022-03-28 15:30:00,107.15,107.19,107.05,107.05,111529.0,93.8286,93.8636,93.741,93.741,111529.0
2022-03-28 15:40:00,107.05,107.13,107.01,107.08,135151.0,93.741,93.8111,93.706,93.7673,135151.0
2022-03-28 15:50:00,107.07,107.36,106.97,107.35,463004.0,93.7585,94.0125,93.6709,94.0037,463004.0
2022-03-29 09:30:00,108.42,108.78,108.31,108.74,200968.0,94.9407,95.2559,94.8444,95.2209,200968.0
2022-03-29 09:40:00,108.76,108.78,108.49,108.62,134242.0,95.2384,95.2559,95.002,95.1158,134242.0
2022-03-29 09:50:00,108.6,108.66,108.38,108.46,185724.0,95.0983,95.1508,94.9057,94.9757,185724.0
2022-03-29 10:00:00,108.48,108.6,108.36,108.48,72151.0,94.9932,95.0983,94.8881,94.9932,72151.0
2022-03-29 10:10:00,108.49,108.66,108.48,108.56,149606.0,95.002,95.1508,94.9932,95.0633,149606.0
2022-03-29 10:20:00,108.54,108.86,108.53,108.86,75993.0,95.0458,95.326,95.037,95.326,75993.0
2022-03-29 10:30:00,108.86,108.99,108.71,108.75,102491.0,95.326,95.4398,95.1946,95.2297,102491.0
2022-03-29 10:40:00,108.75,108.78,108.6,108.72,145618.0,95.2297,95.2559,95.0983,95.2034,145618.0
2022-03-29 10:50:00,108.74,109.01,108.74,109.0,79593.0,95.2209,95.4573,95.2209,95.4486,79593.0
2022-03-29 11:00:00,109.0,109.08,108.95,108.97,66600.0,95.4486,95.5186,95.4048,95.4223,66600.0
2022-03-29 11:10:00,108.98,109.05,108.92,108.99,50345.0,95.4311,95.4924,95.3785,95.4398,50345.0
2022-03-29 11:20:00,109.0,109.04,108.9,109.02,38443.0,95.4486,95.4836,95.361,95.4661,38443.0
2022-03-29 11:30:00,109.03,109.31,109.01,109.18,77183.0,95.4748,95.72,95.4573,95.6062,77183.0
2022-03-29 11:40:00,109.17,109.29,109.1,109.27,92837.0,95.5974,95.7025,95.5361,95.685,92837.0
2022-03-29 11:50:00,109.27,109.39,109.24,109.34,103323.0,95.685,95.7901,95.6587,95.7463,103323.0
2022-03-29 12:00:00,109.35,109.37,109.14,109.16,63352.0,95.7551,95.7726,95.5712,95.5887,63352.0
2022-03-29 12:10:00,109.14,109.26,109.03,109.09,91024.0,95.5712,95.6762,95.4748,95.5274,91024.0
2022-03-29 12:20:00,109.08,109.18,109.04,109.09,52212.0,95.5186,95.6062,95.4836,95.5274,52212.0
2022-03-29 12:30:00,109.08,109.18,108.95,109.17,81197.0,95.5186,95.6062,95.4048,95.5974,81197.0
2022-03-29 12:40:00,109.18,109.38,109.18,109.32,42466.0,95.6062,95.7813,95.6062,95.7288,42466.0
2022-03-29 12:50:00,109.33,109.33,109.18,109.28,38358.0,95.7375,95.7375,95.6062,95.6938,38358.0
2022-03-29 13:00:00,109.28,109.35,109.2,109.29,48293.0,95.6938,95.7551,95.6237,95.7025,48293.0
2022-03-29 13:10:00,109.3,109.59,109.29,109.49,76050.0,95.7113,95.9652,95.7025,95.8776,76050.0
2022-03-29 13:20:00,109.5,109.51,109.34,109.44,55347.0,95.8864,95.8952,95.7463,95.8339,55347.0
2022-03-29 13:30:00,109.45,109.52,109.4,109.44,166958.0,95.8426,95.9039,95.7988,95.8339,166958.0
2022-03-29 13:40:00,109.44,109.63,109.4,109.55,54932.0,95.8339,96.0002,95.7988,95.9302,54932.0
2022-03-29 13:50:00,109.54,109.67,109.52,109.66,79149.0,95.9214,96.0353,95.9039,96.0265,79149.0
2022-03-29 14:00:00,109.67,109.83,109.62,109.83,74339.0,96.0353,96.1754,95.9915,96.1754,74339.0
2022-03-29 14:10:00,109.84,109.91,109.83,109.88,61632.0,96.1841,96.2454,96.1754,96.2192,61632.0
2022-03-29 14:20:00,109.87,110.06,109.83,110.02,103697.0,96.2104,96.3768,96.1754,96.3418,103697.0
2022-03-29 14:30:00,110.02,110.18,110.02,110.18,99726.0,96.3418,96.4819,96.3418,96.4819,99726.0
2022-03-29 14:40:00,110.17,110.23,110.12,110.2,95259.0,96.4731,96.5256,96.4293,96.4994,95259.0
2022-03-29 14:50:00,110.19,110.22,110.13,110.2,104079.0,96.4906,96.5169,96.4381,96.4994,104079.0
2022-03-29 15:00:00,110.19,110.36,110.14,110.3,91985.0,96.4906,96.6395,96.4468,96.5869,91985.0
2022-03-29 15:10:00,110.31,110.44,110.27,110.39,95373.0,96.5957,96.7095,96.5607,96.6658,95373.0
2022-03-29 15:20:00,110.4,110.47,110.33,110.45,83525.0,96.6745,96.7358,96.6132,96.7183,83525.0
2022-03-29 15:30:00,110.45,110.69,110.44,110.61,127596.0,96.7183,96.9285,96.7095,96.8584,127596.0
2022-03-29 15:40:00,110.62,110.66,110.48,110.62,180742.0,96.8672,96.9022,96.7446,96.8672,180742.0
2022-03-29 15:50:00,110.63,110.69,110.35,110.51,461107.0,96.8759,96.9285,96.6307,96.7708,461107.0
2022-03-30 09:30:00,110.06,110.11,109.56,109.84,186995.0,96.3768,96.4206,95.9389,96.1841,186995.0
2022-03-30 09:40:00,109.83,109.95,109.66,109.81,102902.0,96.1754,96.2805,96.0265,96.1579,102902.0
2022-03-30 09:50:00,109.81,110.09,109.61,110.06,90543.0,96.1579,96.4031,95.9827,96.3768,90543.0
2022-03-30 10:00:00,110.09,110.26,109.92,109.92,67695.0,96.4031,96.5519,96.2542,96.2542,67695.0
2022-03-30 10:10:00,109.95,109.96,109.73,109.85,122765.0,96.2805,96.2892,96.0878,96.1929,122765.0
2022-03-30 10:20:00,109.86,109.89,109.51,109.52,109495.0,96.2016,96.2279,95.8952,95.9039,109495.0
2022-03-30 10:30:00,109.53,109.62,109.43,109.62,84905.0,95.9127,95.9915,95.8251,95.9915,84905.0
2022-03-30 10:40:00,109.61,109.81,109.51,109.7,58638.0,95.9827,96.1579,95.8952,96.0615,58638.0
2022-03-30 10:50:00,109.7,109.8,109.51,109.56,48301.0,96.0615,96.1491,95.8952,95.9389,48301.0
2022-03-30 11:00:00,109.56,109.72,109.53,109.61,53131.0,95.9389,96.0791,95.9127,95.9827,53131.0
2022-03-30 11:10:00,109.6,109.63,109.47,109.59,44638.0,95.974,96.0002,95.8601,95.9652,44638.0
2022-03-30 11:20:00,109.59,109.68,109.53,109.53,160432.0,95.9652,96.044,95.9127,95.9127,160432.0
2022-03-30 11:30:00,109.52,109.53,109.34,109.51,90414.0,95.9039,95.9127,95.7463,95.8952,90414.0
2022-03-30 11:40:00,109.5,109.6,109.46,109.59,59692.0,95.8864,95.974,95.8514,95.9652,59692.0
2022-03-30 11:50:00,109.59,109.63,109.49,109.6,95110.0,95.9652,96.0002,95.8776,95.974,95110.0
2022-03-30 12:00:00,109.6,109.74,109.59,109.67,71673.0,95.974,96.0966,95.9652,96.0353,71673.0
2022-03-30 12:10:00,109.67,109.71,109.61,109.69,51180.0,96.0353,96.0703,95.9827,96.0528,51180.0
2022-03-30 12:20:00,109.71,109.74,109.59,109.62,89803.0,96.0703,96.0966,95.9652,95.9915,89803.0
2022-03-30 12:30:00,109.62,109.8,109.6,109.79,64073.0,95.9915,96.1491,95.974,96.1404,64073.0
2022-03-30 12:40:00,109.79,109.84,109.7,109.7,54328.0,96.1404,96.1841,96.0615,96.0615,54328.0
2022-03-30 12:50:00,109.69,109.77,109.68,109.73,57130.0,96.0528,96.1228,96.044,96.0878,57130.0
2022-03-30 13:00:00,109.73,109.75,109.48,109.53,47119.0,96.0878,96.1053,95.8689,95.9127,47119.0
2022-03-30 13:10:00,109.54,109.57,109.46,109.53,73790.0,95.9214,95.9477,95.8514,95.9127,73790.0
2022-03-30 13:20:00,109.54,109.56,109.41,109.43,55299.0,95.9214,95.9389,95.8076,95.8251,55299.0
2022-03-30 13:30:00,109.43,109.47,109.3,109.34,48461.0,95.8251,95.8601,95.7113,95.7463,48461.0
2022-03-30 13:40:00,109.34,109.57,109.34,109.56,141744.0,95.7463,95.9477,95.7463,95.9389,141744.0
2022-03-30 13:50:00,109.55,109.58,109.47,109.55,49781.0,95.9302,95.9565,95.8601,95.9302,49781.0
2022-03-30 14:00:00,109.55,109.75,109.55,109.72,68076.0,95.9302,96.1053,95.9302,96.0791,68076.0
2022-03-30 14:10:00,109.73,109.76,109.64,109.7,90280.0,96.0878,96.1141,96.009,96.0615,90280.0
2022-03-30 14:20:00,109.69,109.78,109.63,109.77,111775.0,96.0528,96.1316,96.0002,96.1228,111775.0
2022-03-30 14:30:00,109.76,109.81,109.71,109.73,82753.0,96.1141,96.1579,96.0703,96.0878,82753.0
2022-03-30 14:40:00,109.73,109.76,109.64,109.67,98382.0,96.0878,96.1141,96.009,96.0353,98382.0
2022-03-30 14:50:00,109.67,109.68,109.53,109.57,110973.0,96.0353,96.044,95.9127,95.9477,110973.0
2022-03-30 15:00:00,109.57,109.6,109.48,109.48,303807.0,95.9477,95.974,95.8689,95.8689,303807.0
2022-03-30 15:10:00,109.48,109.49,109.28,109.32,138757.0,95.8689,95.8776,95.6938,95.7288,138757.0
2022-03-30 15:20:00,109.31,109.36,109.21,109.32,109065.0,95.72,95.7638,95.6325,95.7288,109065.0
2022-03-30 15:30:00,109.33,109.52,109.28,109.4,135207.0,95.7375,95.9039,95.6938,95.7988,135207.0
2022-03-30 15:40:00,109.41,109.55,109.34,109.48,222834.0,95.8076,95.9302,95.7463,95.8689,222834.0
2022-03-30 15:50:00,109.49,109.74,109.36,109.74,567400.0,95.8776,96.0966,95.7638,96.0966,567400.0
2022-03-31 09:30:00,110.02,110.33,109.98,110.33,228886.0,96.3418,96.6132,96.3067,96.6132,228886.0
2022-03-31 09:40:00,110.31,110.41,110.17,110.35,93495.0,96.5957,96.6833,96.4731,96.6307,93495.0
2022-03-31 09:50:00,110.34,110.49,110.3,110.45,121868.0,96.622,96.7533,96.5869,96.7183,121868.0
2022-03-31 10:00:00,110.44,110.48,110.19,110.23,112670.0,96.7095,96.7446,96.4906,96.5256,112670.0
2022-03-31 10:10:00,110.24,110.35,110.14,110.31,104471.0,96.5344,96.6307,96.4468,96.5957,104471.0
2022-03-31 10:20:00,110.3,110.32,110.06,110.22,67153.0,96.5869,96.6045,96.3768,96.5169,67153.0
2022-03-31 10:30:00,110.22,110.22,110.1,110.17,94856.0,96.5169,96.5169,96.4118,96.4731,94856.0
2022-03-31 10:40:00,110.16,110.27,110.11,110.26,93367.0,96.4644,96.5607,96.4206,96.5519,93367.0
2022-03-31 10:50:00,110.26,110.29,110.13,110.27,73500.0,96.5519,96.5782,96.4381,96.5607,73500.0
2022-03-31 11:00:00,110.27,110.33,110.18,110.27,176870.0,96.5607,96.6132,96.4819,96.5607,176870.0
2022-03-31 11:10:00,110.26,110.34,110.12,110.12,96649.0,96.5519,96.622,96.4293,96.4293,96649.0
2022-03-31 11:20:00,110.12,110.16,110.03,110.12,92138.0,96.4293,96.4644,96.3505,96.4293,92138.0
2022-03-31 11:30:00,110.13,110.15,110.0,110.09,479807.0,96.4381,96.4556,96.3242,96.4031,479807.0
2022-03-31 11:40:00,110.1,110.18,110.0,110.05,72922.0,96.4118,96.4819,96.3242,96.368,72922.0
2022-03-31 11:50:00,110.05,110.1,109.92,110.1,55462.0,96.368,96.4118,96.2542,96.4118,55462.0
2022-03-31 12:00:00,110.09,110.15,109.99,110.14,206679.0,96.4031,96.4556,96.3155,96.4468,206679.0
2022-03-31 12:10:00,110.14,110.21,110.13,110.15,61955.0,96.4468,96.5081,96.4381,96.4556,61955.0
2022-03-31 12:20:00,110.15,110.16,110.02,110.08,103587.0,96.4556,96.4644,96.3418,96.3943,103587.0
2022-03-31 12:30:00,110.08,110.17,110.07,110.1,63982.0,96.3943,96.4731,96.3855,96.4118,63982.0
2022-03-31 12:40:00,110.12,110.13,110.01,110.1,58874.0,96.4293,96.4381,96.333,96.4118,58874.0
2022-03-31 12:50:00,110.1,110.13,110.05,110.08,65844.0,96.4118,96.4381,96.368,96.3943,65844.0
2022-03-31 13:00:00,110.09,110.13,109.99,110.04,108110.0,96.4031,96.4381,96.3155,96.3593,108110.0
2022-03-31 13:10:00,110.03,110.08,109.92,110.06,92302.0,96.3505,96.3943,96.2542,96.3768,92302.0
2022-03-31 13:20:00,110.05,110.14,109.99,110.13,55974.0,96.368,96.4468,96.3155,96.4381,55974.0
2022-03-31 13:30:00,110.12,110.16,110.07,110.09,76757.0,96.4293,96.4644,96.3855,96.4031,76757.0
2022-03-31 13:40:00,110.09,110.11,109.98,110.02,55531.0,96.4031,96.4206,96.3067,96.3418,55531.0
2022-03-31 13:50:00,110.03,110.09,109.99,110.04,91550.0,96.3505,96.4031,96.3155,96.3593,91550.0
2022-03-31 14:00:00,110.03,110.04,109.85,109.86,78635.0,96.3505,96.3593,96.1929,96.2016,78635.0
2022-03-31 14:10:00,109.87,109.89,109.71,109.88,113190.0,96.2104,96.2279,96.0703,96.2192,113190.0
2022-03-31 14:20:00,109.88,109.96,109.86,109.92,134106.0,96.2192,96.2892,96.2016,96.2542,134106.0
2022-03-31 14:30:00,109.91,109.99,109.86,109.86,145910.0,96.2454,96.3155,96.2016,96.2016,145910.0
2022-03-31 14:40:00,109.85,109.88,109.74,109.83,89793.0,96.1929,96.2192,96.0966,96.1754,89793.0
2022-03-31 14:50:00,109.83,109.88,109.8,109.82,115146.0,96.1754,96.2192,96.1491,96.1666,115146.0
2022-03-31 15:00:00,109.82,109.94,109.74,109.77,194687.0,96.1666,96.2717,96.0966,96.1228,194687.0
2022-03-31 15:10:00,109.76,109.76,109.62,109.65,79094.0,96.1141,96.1141,95.9915,96.0178,79094.0
2022-03-31 15:20:00,109.64,109.65,109.5,109.52,177960.0,96.009,96.0178,95.8864,95.9039,177960.0
2022-03-31 15:30:00,109.52,109.53,109.35,109.44,206920.0,95.9039,95.9127,95.7551,95.8339,206920.0
2022-03-31 15:40:00,109.43,109.43,109.21,109.22,231415.0,95.8251,95.8251,95.6325,95.6412,231415.0
2022-03-31 15:50:00,109.21,109.22,108.39,108.4,1224101.0,95.6325,95.6412,94.9144,94.9232,1224101.0
2022-04-01 09:30:00,108.87,108.99,108.6,108.6,329398.0,95.3347,95.4398,95.0983,95.0983,329398.0
2022-04-01 09:40:00,108.59,108.97,108.51,108.94,176919.0,95.0895,95.4223,95.0195,95.396,176919.0
2022-04-01 09:50:00,108.94,108.97,108.78,108.97,222500.0,95.396,95.4223,95.2559,95.4223,222500.0
2022-04-01 10:00:00,108.98,109.17,108.89,109.14,218059.0,95.4311,95.5974,95.3522,95.5712,218059.0
2022-04-01 10:10:00,109.14,109.16,108.82,108.82,203008.0,95.5712,95.5887,95.2909,95.2909,203008.0
2022-04-01 10:20:00,108.82,108.82,108.58,108.58,180861.0,95.2909,95.2909,95.0808,95.0808,180861.0
2022-04-01 10:30:00,108.58,108.68,108.55,108.58,138168.0,95.0808,95.1684,95.0545,95.0808,138168.0
2022-04-01 10:40:00,108.58,108.85,108.57,108.73,107908.0,95.0808,95.3172,95.072,95.2121,107908.0
2022-04-01 10:50:00,108.74,109.01,108.73,108.79,123027.0,95.2209,95.4573,95.2121,95.2647,123027.0
2022-04-01 11:00:00,108.79,108.93,108.69,108.92,129317.0,95.2647,95.3873,95.1771,95.3785,129317.0
2022-04-01 11:10:00,108.91,109.04,108.81,108.98,83604.0,95.3698,95.4836,95.2822,95.4311,83604.0
2022-04-01 11:20:00,108.98,109.36,108.98,109.35,173192.0,95.4311,95.7638,95.4311,95.7551,173192.0
2022-04-01 11:30:00,109.34,109.44,109.12,109.24,113686.0,95.7463,95.8339,95.5536,95.6587,113686.0
2022-04-01 11:40:00,109.24,109.25,109.04,109.17,109799.0,95.6587,95.6675,95.4836,95.5974,109799.0
2022-04-01 11:50:00,109.17,109.38,109.13,109.38,97949.0,95.5974,95.7813,95.5624,95.7813,97949.0
2022-04-01 12:00:00,109.38,109.41,109.14,109.2,55284.0,95.7813,95.8076,95.5712,95.6237,55284.0
2022-04-01 12:10:00,109.2,109.34,109.16,109.31,58304.0,95.6237,95.7463,95.5887,95.72,58304.0
2022-04-01 12:20:00,109.3,109.5,109.29,109.48,75715.0,95.7113,95.8864,95.7025,95.8689,75715.0
2022-04-01 12:30:00,109.48,109.48,109.18,109.34,101722.0,95.8689,95.8689,95.6062,95.7463,101722.0
2022-04-01 12:40:00,109.32,109.63,109.26,109.63,33322.0,95.7288,96.0002,95.6762,96.0002,33322.0
2022-04-01 12:50:00,109.63,109.75,109.58,109.68,76085.0,96.0002,96.1053,95.9565,96.044,76085.0
2022-04-01 13:00:00,109.67,109.85,109.62,109.65,103446.0,96.0353,96.1929,95.9915,96.0178,103446.0
2022-04-01 13:10:00,109.66,109.79,109.61,109.79,50673.0,96.0265,96.1404,95.9827,96.1404,50673.0
2022-04-01 13:20:00,109.78,109.87,109.69,109.81,65464.0,96.1316,96.2104,96.0528,96.1579,65464.0
2022-04-01 13:30:00,109.8,109.91,109.69,109.91,66980.0,96.1491,96.2454,96.0528,96.2454,66980.0
2022-04-01 13:40:00,109.9,109.99,109.87,109.91,72941.0,96.2367,96.3155,96.2104,96.2454,72941.0
2022-04-01 13:50:00,109.9,109.98,109.82,109.91,97469.0,96.2367,96.3067,96.1666,96.2454,97469.0
2022-04-01 14:00:00,109.89,110.14,109.89,110.08,87217.0,96.2279,96.4468,96.2279,96.3943,87217.0
2022-04-01 14:10:00,110.08,110.12,110.0,110.03,71111.0,96.3943,96.4293,96.3242,96.3505,71111.0
2022-04-01 14:20:00,110.03,110.17,109.97,110.17,96028.0,96.3505,96.4731,96.298,96.4731,96028.0
2022-04-01 14:30:00,110.17,110.23,110.09,110.12,85878.0,96.4731,96.5256,96.4031,96.4293,85878.0
2022-04-01 14:40:00,110.12,110.24,110.12,110.12,84942.0,96.4293,96.5344,96.4293,96.4293,84942.0
2022-04-01 14:50:00,110.12,110.15,109.98,110.03,99321.0,96.4293,96.4556,96.3067,96.3505,99321.0
2022-04-01 15:00:00,110.02,110.19,110.02,110.07,86959.0,96.3418,96.4906,96.3418,96.3855,86959.0
2022-04-01 15:10:00,110.08,110.13,109.9,109.91,153719.0,96.3943,96.4381,96.2367,96.2454,153719.0
2022-04-01 15:20:00,109.91,110.08,109.86,110.07,227515.0,96.2454,96.3943,96.2016,96.3855,227515.0
2022-04-01 15:30:00,110.08,110.11,109.98,110.04,103044.0,96.3943,96.4206,96.3067,96.3593,103044.0
2022-04-01 15:40:00,110.03,110.21,109.98,110.2,237378.0,96.3505,96.5081,96.3067,96.4994,237378.0
2022-04-01 15:50:00,110.2,110.52,110.2,110.46,419324.0,96.4994,96.7796,96.4994,96.7271,419324.0
2022-04-04 09:30:00,110.52,110.76,110.16,110.23,236189.0,96.7796,96.9898,96.4644,96.5256,236189.0
2022-04-04 09:40:00,110.23,110.37,109.94,110.08,163180.0,96.5256,96.6482,96.2717,96.3943,163180.0
2022-04-04 09:50:00,110.13,110.28,110.05,110.09,66681.0,96.4381,96.5694,96.368,96.4031,66681.0
2022-04-04 10:00:00,110.12,110.13,109.75,109.75,68367.0,96.4293,96.4381,96.1053,96.1053,68367.0
2022-04-04 10:10:00,109.75,109.75,109.25,109.39,80174.0,96.1053,96.1053,95.6675,95.7901,80174.0
2022-04-04 10:20:00,109.41,109.8,109.41,109.78,79523.0,95.8076,96.1491,95.8076,96.1316,79523.0
2022-04-04 10:30:00,109.77,109.84,109.47,109.51,80972.0,96.1228,96.1841,95.8601,95.8952,80972.0
2022-04-04 10:40:00,109.51,109.55,109.35,109.52,58552.0,95.8952,95.9302,95.7551,95.9039,58552.0
2022-04-04 10:50:00,109.52,109.59,109.22,109.28,93175.0,95.9039,95.9652,95.6412,95.6938,93175.0
2022-04-04 11:00:00,109.27,109.61,109.24,109.61,61812.0,95.685,95.9827,95.6587,95.9827,61812.0
2022-04-04 11:10:00,109.58,109.6,109.44,109.57,63483.0,95.9565,95.974,95.8339,95.9477,63483.0
2022-04-04 11:20:00,109.56,109.67,109.52,109.64,51213.0,95.9389,96.0353,95.9039,96.009,51213.0
2022-04-04 11:30:00,109.63,109.66,109.57,109.61,84670.0,96.0002,96.0265,95.9477,95.9827,84670.0
2022-04-04 11:40:00,109.6,109.6,109.43,109.45,46068.0,95.974,95.974,95.8251,95.8426,46068.0
2022-04-04 11:50:00,109.44,109.51,109.31,109.48,53469.0,95.8339,95.8952,95.72,95.8689,53469.0
2022-04-04 12:00:00,109.46,109.55,109.42,109.53,80991.0,95.8514,95.9302,95.8164,95.9127,80991.0
2022-04-04 12:10:00,109.54,109.75,109.52,109.75,28930.0,95.9214,96.1053,95.9039,96.1053,28930.0
2022-04-04 12:20:00,109.76,109.76,109.55,109.57,37640.0,96.1141,96.1141,95.9302,95.9477,37640.0
2022-04-04 12:30:00,109.56,109.62,109.34,109.39,74429.0,95.9389,95.9915,95.7463,95.7901,74429.0
2022-04-04 12:40:00,109.39,109.46,109.3,109.39,52348.0,95.7901,95.8514,95.7113,95.7901,52348.0
2022-04-04 12:50:00,109.38,109.42,109.09,109.09,43377.0,95.7813,95.8164,95.5274,95.5274,43377.0
2022-04-04 13:00:00,109.1,109.15,109.01,109.12,31559.0,95.5361,95.5799,95.4573,95.5536,31559.0
2022-04-04 13:10:00,109.13,109.17,108.97,109.15,72409.0,95.5624,95.5974,95.4223,95.5799,72409.0
2022-04-04 13:20:00,109.14,109.21,109.11,109.2,69362.0,95.5712,95.6325,95.5449,95.6237,69362.0
2022-04-04 13:30:00,109.19,109.42,109.17,109.37,73006.0,95.6149,95.8164,95.5974,95.7726,73006.0
2022-04-04 13:40:00,109.37,109.5,109.36,109.36,60571.0,95.7726,95.8864,95.7638,95.7638,60571.0
2022-04-04 13:50:00,109.36,109.61,109.35,109.61,93188.0,95.7638,95.9827,95.7551,95.9827,93188.0
2022-04-04 14:00:00,109.6,109.73,109.55,109.69,61340.0,95.974,96.0878,95.9302,96.0528,61340.0
2022-04-04 14:10:00,109.69,109.72,109.57,109.7,144172.0,96.0528,96.0791,95.9477,96.0615,144172.0
2022-04-04 14:20:00,109.7,109.72,109.65,109.7,52890.0,96.0615,96.0791,96.0178,96.0615,52890.0
2022-04-04 14:30:00,109.69,109.74,109.59,109.71,64635.0,96.0528,96.0966,95.9652,96.0703,64635.0
2022-04-04 14:40:00,109.7,109.73,109.62,109.63,67993.0,96.0615,96.0878,95.9915,96.0002,67993.0
2022-04-04 14:50:00,109.63,109.65,109.42,109.47,216747.0,96.0002,96.0178,95.8164,95.8601,216747.0
2022-04-04 15:00:00,109.47,109.52,109.38,109.41,56286.0,95.8601,95.9039,95.7813,95.8076,56286.0
2022-04-04 15:10:00,109.42,109.59,109.39,109.58,121941.0,95.8164,95.9652,95.7901,95.9565,121941.0
2022-04-04 15:20:00,109.59,109.67,109.54,109.57,132061.0,95.9652,96.0353,95.9214,95.9477,132061.0
2022-04-04 15:30:00,109.59,109.71,109.53,109.65,116949.0,95.9652,96.0703,95.9127,96.0178,116949.0
2022-04-04 15:40:00,109.65,109.86,109.6,109.86,222245.0,96.0178,96.2016,95.974,96.2016,222245.0
2022-04-04 15:50:00,109.86,110.02,109.73,109.91,1070355.0,96.2016,96.3418,96.0878,96.2454,1070355.0
2022-04-05 09:30:00,109.63,110.43,109.63,110.43,209478.0,96.0002,96.7008,96.0002,96.7008,209478.0
2022-04-05 09:40:00,110.43,110.82,110.42,110.48,95111.0,96.7008,97.0423,96.692,96.7446,95111.0
2022-04-05 09:50:00,110.48,110.61,110.41,110.52,68352.0,96.7446,96.8584,96.6833,96.7796,68352.0
2022-04-05 10:00:00,110.52,110.74,110.26,110.29,109564.0,96.7796,96.9722,96.5519,96.5782,109564.0
2022-04-05 10:10:00,110.29,110.34,109.86,110.02,74993.0,96.5782,96.622,96.2016,96.3418,74993.0
2022-04-05 10:20:00,110.0,110.0,109.74,109.95,62347.0,96.3242,96.3242,96.0966,96.2805,62347.0
2022-04-05 10:30:00,109.96,110.01,109.88,109.88,72256.0,96.2892,96.333,96.2192,96.2192,72256.0
2022-04-05 10:40:00,109.9,110.28,109.88,110.28,102993.0,96.2367,96.5694,96.2192,96.5694,102993.0
2022-04-05 10:50:00,110.29,110.49,110.21,110.4,100214.0,96.5782,96.7533,96.5081,96.6745,100214.0
2022-04-05 11:00:00,110.38,110.47,110.22,110.26,55662.0,96.657,96.7358,96.5169,96.5519,55662.0
2022-04-05 11:10:00,110.25,110.42,110.23,110.33,73323.0,96.5432,96.692,96.5256,96.6132,73323.0
2022-04-05 11:20:00,110.32,110.44,110.3,110.38,114396.0,96.6045,96.7095,96.5869,96.657,114396.0
2022-04-05 11:30:00,110.37,110.57,110.36,110.41,85276.0,96.6482,96.8234,96.6395,96.6833,85276.0
2022-04-05 11:40:00,110.42,110.52,110.32,110.42,63392.0,96.692,96.7796,96.6045,96.692,63392.0
2022-04-05 11:50:00,110.42,110.47,110.27,110.28,39755.0,96.692,96.7358,96.5607,96.5694,39755.0
2022-04-05 12:00:00,110.28,110.48,110.18,110.45,39238.0,96.5694,96.7446,96.4819,96.7183,39238.0
2022-04-05 12:10:00,110.46,110.63,110.42,110.55,40489.0,96.7271,96.8759,96.692,96.8059,40489.0
2022-04-05 12:20:00,110.55,110.57,110.47,110.56,53483.0,96.8059,96.8234,96.7358,96.8146,53483.0
2022-04-05 12:30:00,110.55,110.7,110.51,110.64,67905.0,96.8059,96.9372,96.7708,96.8847,67905.0
2022-04-05 12:40:00,110.63,110.63,110.46,110.55,57780.0,96.8759,96.8759,96.7271,96.8059,57780.0
2022-04-05 12:50:00,110.54,110.63,110.47,110.62,31974.0,96.7971,96.8759,96.7358,96.8672,31974.0
2022-04-05 13:00:00,110.62,110.81,110.54,110.81,44020.0,96.8672,97.0335,96.7971,97.0335,44020.0
2022-04-05 13:10:00,110.81,110.88,110.66,110.88,96562.0,97.0335,97.0948,96.9022,97.0948,96562.0
2022-04-05 13:20:00,110.88,110.99,110.68,110.7,104223.0,97.0948,97.1912,96.9197,96.9372,104223.0
2022-04-05 13:30:00,110.71,110.79,110.66,110.74,136904.0,96.946,97.016,96.9022,96.9722,136904.0
2022-04-05 13:40:00,110.73,110.77,110.63,110.64,69608.0,96.9635,96.9985,96.8759,96.8847,69608.0
2022-04-05 13:50:00,110.62,110.67,110.49,110.51,61212.0,96.8672,96.9109,96.7533,96.7708,61212.0
2022-04-05 14:00:00,110.51,110.57,110.4,110.54,83694.0,96.7708,96.8234,96.6745,96.7971,83694.0
2022-04-05 14:10:00,110.54,110.6,110.48,110.6,36438.0,96.7971,96.8496,96.7446,96.8496,36438.0
2022-04-05 14:20:00,110.63,110.73,110.53,110.55,65971.0,96.8759,96.9635,96.7884,96.8059,65971.0
2022-04-05 14:30:00,110.54,110.56,110.38,110.39,79472.0,96.7971,96.8146,96.657,96.6658,79472.0
2022-04-05 14:40:00,110.39,110.44,110.29,110.31,53882.0,96.6658,96.7095,96.5782,96.5957,53882.0
2022-04-05 14:50:00,110.32,110.42,110.23,110.27,185707.0,96.6045,96.692,96.5256,96.5607,185707.0
2022-04-05 15:00:00,110.28,110.32,110.14,110.21,95160.0,96.5694,96.6045,96.4468,96.5081,95160.0
2022-04-05 15:10:00,110.21,110.21,110.03,110.05,82820.0,96.5081,96.5081,96.3505,96.368,82820.0
2022-04-05 15:20:00,110.04,110.12,109.79,109.8,96129.0,96.3593,96.4293,96.1404,96.1491,96129.0
2022-04-05 15:30:00,109.81,109.81,109.38,109.44,131378.0,96.1579,96.1579,95.7813,95.8339,131378.0
2022-04-05 15:40:00,109.45,109.55,109.1,109.1,314639.0,95.8426,95.9302,95.5361,95.5361,314639.0
2022-04-05 15:50:00,109.09,109.53,109.07,109.44,479310.0,95.5274,95.9127,95.5099,95.8339,479310.0
2022-04-06 09:30:00,108.95,109.29,108.43,108.76,243492.0,95.4048,95.7025,94.9494,95.2384,243492.0
2022-04-06 09:40:00,108.76,109.08,108.71,109.04,149583.0,95.2384,95.5186,95.1946,95.4836,149583.0
2022-04-06 09:50:00,109.05,109.5,109.01,109.36,164953.0,95.4924,95.8864,95.4573,95.7638,164953.0
2022-04-06 10:00:00,109.31,109.61,109.31,109.36,115678.0,95.72,95.9827,95.72,95.7638,115678.0
2022-04-06 10:10:00,109.33,109.75,109.32,109.67,116246.0,95.7375,96.1053,95.7288,96.0353,116246.0
2022-04-06 10:20:00,109.67,109.68,109.27,109.44,100637.0,96.0353,96.044,95.685,95.8339,100637.0
2022-04-06 10:30:00,109.44,109.77,109.37,109.74,75545.0,95.8339,96.1228,95.7726,96.0966,75545.0
2022-04-06 10:40:00,109.74,109.93,109.7,109.81,72463.0,96.0966,96.2629,96.0615,96.1579,72463.0
2022-04-06 10:50:00,109.79,109.84,109.62,109.64,65780.0,96.1404,96.1841,95.9915,96.009,65780.0
2022-04-06 11:00:00,109.64,109.76,109.58,109.7,84123.0,96.009,96.1141,95.9565,96.0615,84123.0
2022-04-06 11:10:00,109.69,109.74,109.58,109.67,65805.0,96.0528,96.0966,95.9565,96.0353,65805.0
2022-04-06 11:20:00,109.66,109.74,109.58,109.71,53377.0,96.0265,96.0966,95.9565,96.0703,53377.0
2022-04-06 11:30:00,109.72,109.8,109.68,109.75,37022.0,96.0791,96.1491,96.044,96.1053,37022.0
2022-04-06 11:40:00,109.77,110.09,109.77,110.04,62896.0,96.1228,96.4031,96.1228,96.3593,62896.0
2022-04-06 11:50:00,110.04,110.1,109.89,110.0,87549.0,96.3593,96.4118,96.2279,96.3242,87549.0
2022-04-06 12:00:00,110.0,110.13,109.93,109.93,29005.0,96.3242,96.4381,96.2629,96.2629,29005.0
2022-04-06 12:10:00,109.93,110.0,109.73,109.75,41146.0,96.2629,96.3242,96.0878,96.1053,41146.0
2022-04-06 12:20:00,109.75,109.99,109.65,109.99,55178.0,96.1053,96.3155,96.0178,96.3155,55178.0
2022-04-06 12:30:00,110.0,110.22,109.99,110.08,46225.0,96.3242,96.5169,96.3155,96.3943,46225.0
2022-04-06 12:40:00,110.07,110.25,110.03,110.15,32168.0,96.3855,96.5432,96.3505,96.4556,32168.0
2022-04-06 12:50:00,110.15,110.36,110.11,110.3,32783.0,96.4556,96.6395,96.4206,96.5869,32783.0
2022-04-06 13:00:00,110.3,110.43,110.29,110.37,41420.0,96.5869,96.7008,96.5782,96.6482,41420.0
2022-04-06 13:10:00,110.37,110.4,110.2,110.26,33393.0,96.6482,96.6745,96.4994,96.5519,33393.0
2022-04-06 13:20:00,110.25,110.55,110.24,110.44,58266.0,96.5432,96.8059,96.5344,96.7095,58266.0
2022-04-06 13:30:00,110.44,110.61,110.4,110.58,45329.0,96.7095,96.8584,96.6745,96.8321,45329.0
2022-04-06 13:40:00,110.59,110.59,110.27,110.35,83629.0,96.8409,96.8409,96.5607,96.6307,83629.0
2022-04-06 13:50:00,110.35,110.41,110.13,110.22,52273.0,96.6307,96.6833,96.4381,96.5169,52273.0
2022-04-06 14:00:00,110.23,110.69,110.07,110.12,176556.0,96.5256,96.9285,96.3855,96.4293,176556.0
2022-04-06 14:10:00,110.09,110.15,109.84,110.06,114146.0,96.4031,96.4556,96.1841,96.3768,114146.0
2022-04-06 14:20:00,110.06,110.4,110.06,110.21,77055.0,96.3768,96.6745,96.3768,96.5081,77055.0
2022-04-06 14:30:00,110.2,110.6,110.15,110.26,76668.0,96.4994,96.8496,96.4556,96.5519,76668.0
2022-04-06 14:40:00,110.24,110.54,110.23,110.4,79008.0,96.5344,96.7971,96.5256,96.6745,79008.0
2022-04-06 14:50:00,110.42,110.67,110.37,110.65,169275.0,96.692,96.9109,96.6482,96.8934,169275.0
2022-04-06 15:00:00,110.66,110.77,110.37,110.49,149363.0,96.9022,96.9985,96.6482,96.7533,149363.0
2022-04-06 15:10:00,110.5,110.56,110.32,110.35,144817.0,96.7621,96.8146,96.6045,96.6307,144817.0
2022-04-06 15:20:00,110.35,110.36,110.02,110.04,124244.0,96.6307,96.6395,96.3418,96.3593,124244.0
2022-04-06 15:30:00,110.04,110.33,109.99,110.31,151436.0,96.3593,96.6132,96.3155,96.5957,151436.0
2022-04-06 15:40:00,110.32,110.67,110.28,110.65,172424.0,96.6045,96.9109,96.5694,96.8934,172424.0
2022-04-06 15:50:00,110.66,110.81,110.51,110.67,349626.0,96.9022,97.0335,96.7708,96.9109,349626.0
2022-04-07 09:30:00,110.06,110.16,109.28,109.67,206593.0,96.3768,96.4644,95.6938,96.0353,206593.0
2022-04-07 09:40:00,109.64,110.04,109.64,109.72,115974.0,96.009,96.3593,96.009,96.0791,115974.0
2022-04-07 09:50:00,109.72,109.73,109.32,109.42,109866.0,96.0791,96.0878,95.7288,95.8164,109866.0
2022-04-07 10:00:00,109.42,109.48,109.22,109.43,98448.0,95.8164,95.8689,95.6412,95.8251,98448.0
2022-04-07 10:10:00,109.43,109.51,109.31,109.45,80239.0,95.8251,95.8952,95.72,95.8426,80239.0
2022-04-07 10:20:00,109.44,109.49,109.18,109.21,71195.0,95.8339,95.8776,95.6062,95.6325,71195.0
2022-04-07 10:30:00,109.2,109.36,109.2,109.26,55837.0,95.6237,95.7638,95.6237,95.6762,55837.0
2022-04-07 10:40:00,109.26,109.27,109.03,109.09,124289.0,95.6762,95.685,95.4748,95.5274,124289.0
2022-04-07 10:50:00,109.09,109.22,109.0,109.01,54127.0,95.5274,95.6412,95.4486,95.4573,54127.0
2022-04-07 11:00:00,109.01,109.21,108.92,108.94,85879.0,95.4573,95.6325,95.3785,95.396,85879.0
2022-04-07 11:10:00,108.94,109.12,108.88,109.1,70908.0,95.396,95.5536,95.3435,95.5361,70908.0
2022-04-07 11:20:00,109.12,109.22,108.94,109.01,99375.0,95.5536,95.6412,95.396,95.4573,99375.0
2022-04-07 11:30:00,109.02,109.33,108.98,109.21,67602.0,95.4661,95.7375,95.4311,95.6325,67602.0
2022-04-07 11:40:00,109.21,109.39,109.19,109.33,73952.0,95.6325,95.7901,95.6149,95.7375,73952.0
2022-04-07 11:50:00,109.32,109.44,109.23,109.25,46419.0,95.7288,95.8339,95.65,95.6675,46419.0
2022-04-07 12:00:00,109.24,109.33,109.14,109.15,36453.0,95.6587,95.7375,95.5712,95.5799,36453.0
2022-04-07 12:10:00,109.16,109.25,109.0,109.0,34537.0,95.5887,95.6675,95.4486,95.4486,34537.0
2022-04-07 12:20:00,109.0,109.12,108.96,109.04,37505.0,95.4486,95.5536,95.4135,95.4836,37505.0
2022-04-07 12:30:00,109.03,109.26,108.98,109.13,56437.0,95.4748,95.6762,95.4311,95.5624,56437.0
2022-04-07 12:40:00,109.16,109.23,109.09,109.1,42885.0,95.5887,95.65,95.5274,95.5361,42885.0
2022-04-07 12:50:00,109.1,109.14,109.0,109.12,30234.0,95.5361,95.5712,95.4486,95.5536,30234.0
2022-04-07 13:00:00,109.11,109.21,109.05,109.19,26391.0,95.5449,95.6325,95.4924,95.6149,26391.0
2022-04-07 13:10:00,109.2,109.41,109.2,109.31,35760.0,95.6237,95.8076,95.6237,95.72,35760.0
2022-04-07 13:20:00,109.32,109.43,109.2,109.28,36795.0,95.7288,95.8251,95.6237,95.6938,36795.0
2022-04-07 13:30:00,109.29,109.31,109.13,109.13,40016.0,95.7025,95.72,95.5624,95.5624,40016.0
2022-04-07 13:40:00,109.1,109.2,109.07,109.12,59165.0,95.5361,95.6237,95.5099,95.5536,59165.0
2022-04-07 13:50:00,109.13,109.39,109.08,109.37,100064.0,95.5624,95.7901,95.5186,95.7726,100064.0
2022-04-07 14:00:00,109.36,109.45,109.23,109.36,47444.0,95.7638,95.8426,95.65,95.7638,47444.0
2022-04-07 14:10:00,109.35,109.55,109.34,109.45,46015.0,95.7551,95.9302,95.7463,95.8426,46015.0
2022-04-07 14:20:00,109.46,109.66,109.45,109.5,88199.0,95.8514,96.0265,95.8426,95.8864,88199.0
2022-04-07 14:30:00,109.49,109.6,109.47,109.6,42865.0,95.8776,95.974,95.8601,95.974,42865.0
2022-04-07 14:40:00,109.61,109.76,109.56,109.75,85131.0,95.9827,96.1141,95.9389,96.1053,85131.0
2022-04-07 14:50:00,109.75,109.92,109.74,109.87,149082.0,96.1053,96.2542,96.0966,96.2104,149082.0
2022-04-07 15:00:00,109.86,110.05,109.83,110.04,135657.0,96.2016,96.368,96.1754,96.3593,135657.0
2022-04-07 15:10:00,110.05,110.05,109.78,109.83,84076.0,96.368,96.368,96.1316,96.1754,84076.0
2022-04-07 15:20:00,109.83,109.89,109.7,109.76,158852.0,96.1754,96.2279,96.0615,96.1141,158852.0
2022-04-07 15:30:00,109.76,109.98,109.76,109.97,102026.0,96.1141,96.3067,96.1141,96.298,102026.0
2022-04-07 15:40:00,109.98,110.13,109.86,109.94,187488.0,96.3067,96.4381,96.2016,96.2717,187488.0
2022-04-07 15:50:00,109.92,109.92,109.55,109.63,1328165.0,96.2542,96.2542,95.9302,96.0002,1328165.0
2022-04-08 09:30:00,109.76,109.76,109.46,109.52,132436.0,96.1141,96.1141,95.8514,95.9039,132436.0
2022-04-08 09:40:00,109.5,109.61,109.02,109.03,134175.0,95.8864,95.9827,95.4661,95.4748,134175.0
2022-04-08 09:50:00,109.04,109.29,108.98,109.15,188374.0,95.4836,95.7025,95.4311,95.5799,188374.0
2022-04-08 10:00:00,109.14,109.43,109.06,109.29,102924.0,95.5712,95.8251,95.5011,95.7025,102924.0
2022-04-08 10:10:00,109.29,109.4,109.22,109.33,109699.0,95.7025,95.7988,95.6412,95.7375,109699.0
2022-04-08 10:20:00,109.34,109.53,109.23,109.26,152530.0,95.7463,95.9127,95.65,95.6762,152530.0
2022-04-08 10:30:00,109.24,109.55,109.24,109.44,86924.0,95.6587,95.9302,95.6587,95.8339,86924.0
2022-04-08 10:40:00,109.44,109.66,109.4,109.53,77915.0,95.8339,96.0265,95.7988,95.9127,77915.0
2022-04-08 10:50:00,109.53,109.81,109.5,109.81,124054.0,95.9127,96.1579,95.8864,96.1579,124054.0
2022-04-08 11:00:00,109.8,110.01,109.73,109.81,116845.0,96.1491,96.333,96.0878,96.1579,116845.0
2022-04-08 11:10:00,109.82,109.95,109.77,109.91,66339.0,96.1666,96.2805,96.1228,96.2454,66339.0
2022-04-08 11:20:00,109.9,109.96,109.85,109.92,148112.0,96.2367,96.2892,96.1929,96.2542,148112.0
2022-04-08 11:30:00,109.92,110.13,109.91,110.06,61217.0,96.2542,96.4381,96.2454,96.3768,61217.0
2022-04-08 11:40:00,110.06,110.1,109.83,109.83,73663.0,96.3768,96.4118,96.1754,96.1754,73663.0
2022-04-08 11:50:00,109.83,110.05,109.82,110.02,53533.0,96.1754,96.368,96.1666,96.3418,53533.0
2022-04-08 12:00:00,110.01,110.11,109.94,110.03,113403.0,96.333,96.4206,96.2717,96.3505,113403.0
2022-04-08 12:10:00,110.02,110.03,109.88,110.01,57643.0,96.3418,96.3505,96.2192,96.333,57643.0
2022-04-08 12:20:00,110.01,110.03,109.95,109.95,46405.0,96.333,96.3505,96.2805,96.2805,46405.0
2022-04-08 12:30:00,109.95,110.07,109.83,110.01,86418.0,96.2805,96.3855,96.1754,96.333,86418.0
2022-04-08 12:40:00,110.01,110.02,109.79,109.81,63140.0,96.333,96.3418,96.1404,96.1579,63140.0
2022-04-08 12:50:00,109.81,109.91,109.75,109.86,77267.0,96.1579,96.2454,96.1053,96.2016,77267.0
2022-04-08 13:00:00,109.85,109.85,109.75,109.83,45225.0,96.1929,96.1929,96.1053,96.1754,45225.0
2022-04-08 13:10:00,109.84,109.86,109.78,109.82,46283.0,96.1841,96.2016,96.1316,96.1666,46283.0
2022-04-08 13:20:00,109.81,109.94,109.81,109.91,61129.0,96.1579,96.2717,96.1579,96.2454,61129.0
2022-04-08 13:30:00,109.91,110.01,109.86,109.98,124136.0,96.2454,96.333,96.2016,96.3067,124136.0
2022-04-08 13:40:00,109.97,110.07,109.92,110.06,65998.0,96.298,96.3855,96.2542,96.3768,65998.0
2022-04-08 13:50:00,110.07,110.11,110.02,110.1,65523.0,96.3855,96.4206,96.3418,96.4118,65523.0
2022-04-08 14:00:00,110.1,110.2,110.04,110.19,46709.0,96.4118,96.4994,96.3593,96.4906,46709.0
2022-04-08 14:10:00,110.2,110.26,110.16,110.17,47229.0,96.4994,96.5519,96.4644,96.4731,47229.0
2022-04-08 14:20:00,110.17,110.23,109.91,109.96,80412.0,96.4731,96.5256,96.2454,96.2892,80412.0
2022-04-08 14:30:00,109.97,110.03,109.94,109.98,89507.0,96.298,96.3505,96.2717,96.3067,89507.0
2022-04-08 14:40:00,109.98,110.06,109.95,110.02,84823.0,96.3067,96.3768,96.2805,96.3418,84823.0
2022-04-08 14:50:00,110.02,110.13,110.0,110.04,110756.0,96.3418,96.4381,96.3242,96.3593,110756.0
2022-04-08 15:00:00,110.03,110.08,109.97,110.02,104783.0,96.3505,96.3943,96.298,96.3418,104783.0
2022-04-08 15:10:00,110.02,110.11,109.95,109.96,160019.0,96.3418,96.4206,96.2805,96.2892,160019.0
2022-04-08 15:20:00,109.95,110.05,109.93,110.01,146919.0,96.2805,96.368,96.2629,96.333,146919.0
2022-04-08 15:30:00,110.01,110.07,109.9,109.92,185515.0,96.333,96.3855,96.2367,96.2542,185515.0
2022-04-08 15:40:00,109.92,110.03,109.8,109.8,270666.0,96.2542,96.3505,96.1491,96.1491,270666.0
2022-04-08 15:50:00,109.8,109.83,109.68,109.83,602120.0,96.1491,96.1754,96.044,96.1754,602120.0
2022-04-11 09:30:00,109.49,110.09,109.49,109.57,167331.0,95.8776,96.4031,95.8776,95.9477,167331.0
2022-04-11 09:40:00,109.55,109.57,109.19,109.33,265058.0,95.9302,95.9477,95.6149,95.7375,265058.0
2022-04-11 09:50:00,109.33,109.5,109.15,109.29,167605.0,95.7375,95.8864,95.5799,95.7025,167605.0
2022-04-11 10:00:00,109.27,109.31,108.85,109.0,159178.0,95.685,95.72,95.3172,95.4486,159178.0
2022-04-11 10:10:00,109.01,109.36,108.99,109.29,142381.0,95.4573,95.7638,95.4398,95.7025,142381.0
2022-04-11 10:20:00,109.28,109.39,109.06,109.12,96670.0,95.6938,95.7901,95.5011,95.5536,96670.0
2022-04-11 10:30:00,109.11,109.16,108.96,109.15,60286.0,95.5449,95.5887,95.4135,95.5799,60286.0
2022-04-11 10:40:00,109.14,109.31,109.08,109.24,65698.0,95.5712,95.72,95.5186,95.6587,65698.0
2022-04-11 10:50:00,109.26,109.4,109.23,109.34,52438.0,95.6762,95.7988,95.65,95.7463,52438.0
2022-04-11 11:00:00,109.34,109.5,109.14,109.21,70399.0,95.7463,95.8864,95.5712,95.6325,70399.0
2022-04-11 11:10:00,109.2,109.3,109.11,109.14,58282.0,95.6237,95.7113,95.5449,95.5712,58282.0
2022-04-11 11:20:00,109.13,109.21,109.06,109.15,25430.0,95.5624,95.6325,95.5011,95.5799,25430.0
2022-04-11 11:30:00,109.15,109.29,109.06,109.09,54540.0,95.5799,95.7025,95.5011,95.5274,54540.0
2022-04-11 11:40:00,109.12,109.14,108.87,108.93,45418.0,95.5536,95.5712,95.3347,95.3873,45418.0
2022-04-11 11:50:00,108.92,108.92,108.59,108.7,48319.0,95.3785,95.3785,95.0895,95.1859,48319.0
2022-04-11 12:00:00,108.7,108.81,108.57,108.6,37896.0,95.1859,95.2822,95.072,95.0983,37896.0
2022-04-11 12:10:00,108.6,108.66,108.52,108.58,61535.0,95.0983,95.1508,95.0282,95.0808,61535.0
2022-04-11 12:20:00,108.59,108.68,108.52,108.67,54475.0,95.0895,95.1684,95.0282,95.1596,54475.0
2022-04-11 12:30:00,108.66,108.69,108.57,108.58,31100.0,95.1508,95.1771,95.072,95.0808,31100.0
2022-04-11 12:40:00,108.57,108.57,108.43,108.55,39765.0,95.072,95.072,94.9494,95.0545,39765.0
2022-04-11 12:50:00,108.57,108.68,108.46,108.66,23689.0,95.072,95.1684,94.9757,95.1508,23689.0
2022-04-11 13:00:00,108.65,108.78,108.64,108.68,43135.0,95.1421,95.2559,95.1333,95.1684,43135.0
2022-04-11 13:10:00,108.68,108.76,108.66,108.76,39348.0,95.1684,95.2384,95.1508,95.2384,39348.0
2022-04-11 13:20:00,108.77,108.81,108.67,108.7,28806.0,95.2472,95.2822,95.1596,95.1859,28806.0
2022-04-11 13:30:00,108.71,108.85,108.71,108.78,36312.0,95.1946,95.3172,95.1946,95.2559,36312.0
2022-04-11 13:40:00,108.79,109.12,108.79,109.09,54340.0,95.2647,95.5536,95.2647,95.5274,54340.0
2022-04-11 13:50:00,109.09,109.17,109.02,109.16,59364.0,95.5274,95.5974,95.4661,95.5887,59364.0
2022-04-11 14:00:00,109.17,109.26,109.0,109.25,67591.0,95.5974,95.6762,95.4486,95.6675,67591.0
2022-04-11 14:10:00,109.24,109.28,109.0,109.07,36456.0,95.6587,95.6938,95.4486,95.5099,36456.0
2022-04-11 14:20:00,109.08,109.27,109.07,109.22,46923.0,95.5186,95.685,95.5099,95.6412,46923.0
2022-04-11 14:30:00,109.21,109.28,109.11,109.19,37838.0,95.6325,95.6938,95.5449,95.6149,37838.0
2022-04-11 14:40:00,109.2,109.31,109.16,109.3,32242.0,95.6237,95.72,95.5887,95.7113,32242.0
2022-04-11 14:50:00,109.31,109.37,109.25,109.3,35339.0,95.72,95.7726,95.6675,95.7113,35339.0
2022-04-11 15:00:00,109.29,109.37,109.11,109.15,91210.0,95.7025,95.7726,95.5449,95.5799,91210.0
2022-04-11 15:10:00,109.18,109.21,108.87,108.88,88509.0,95.6062,95.6325,95.3347,95.3435,88509.0
2022-04-11 15:20:00,108.87,108.89,108.65,108.68,70431.0,95.3347,95.3522,95.1421,95.1684,70431.0
2022-04-11 15:30:00,108.67,108.72,108.58,108.67,129501.0,95.1596,95.2034,95.0808,95.1596,129501.0
2022-04-11 15:40:00,108.65,108.73,108.54,108.54,183009.0,95.1421,95.2121,95.0458,95.0458,183009.0
2022-04-11 15:50:00,108.54,108.68,108.36,108.65,372667.0,95.0458,95.1684,94.8881,95.1421,372667.0
2022-04-12 09:30:00,108.52,108.8,108.24,108.7,234166.0,95.0282,95.2734,94.7831,95.1859,234166.0
2022-04-12 09:40:00,108.7,108.84,108.48,108.68,134411.0,95.1859,95.3085,94.9932,95.1684,134411.0
2022-04-12 09:50:00,108.67,108.97,108.55,108.55,71400.0,95.1596,95.4223,95.0545,95.0545,71400.0
2022-04-12 10:00:00,108.56,108.7,108.45,108.62,64545.0,95.0633,95.1859,94.9669,95.1158,64545.0
2022-04-12 10:10:00,108.66,108.83,108.61,108.69,67898.0,95.1508,95.2997,95.1071,95.1771,67898.0
2022-04-12 10:20:00,108.68,108.84,108.58,108.67,25988.0,95.1684,95.3085,95.0808,95.1596,25988.0
2022-04-12 10:30:00,108.68,108.75,108.56,108.7,40867.0,95.1684,95.2297,95.0633,95.1859,40867.0
2022-04-12 10:40:00,108.71,108.99,108.69,108.91,165266.0,95.1946,95.4398,95.1771,95.3698,165266.0
2022-04-12 10:50:00,108.89,109.01,108.8,108.96,129194.0,95.3522,95.4573,95.2734,95.4135,129194.0
2022-04-12 11:00:00,108.95,109.33,108.9,109.28,72541.0,95.4048,95.7375,95.361,95.6938,72541.0
2022-04-12 11:10:00,109.28,109.37,109.11,109.24,71466.0,95.6938,95.7726,95.5449,95.6587,71466.0
2022-04-12 11:20:00,109.25,109.43,109.22,109.38,99707.0,95.6675,95.8251,95.6412,95.7813,99707.0
2022-04-12 11:30:00,109.4,109.42,109.17,109.3,109084.0,95.7988,95.8164,95.5974,95.7113,109084.0
2022-04-12 11:40:00,109.29,109.35,109.26,109.3,75098.0,95.7025,95.7551,95.6762,95.7113,75098.0
2022-04-12 11:50:00,109.3,109.42,109.22,109.38,142250.0,95.7113,95.8164,95.6412,95.7813,142250.0
2022-04-12 12:00:00,109.37,109.41,109.29,109.31,115593.0,95.7726,95.8076,95.7025,95.72,115593.0
2022-04-12 12:10:00,109.3,109.3,109.13,109.16,31117.0,95.7113,95.7113,95.5624,95.5887,31117.0
2022-04-12 12:20:00,109.12,109.13,108.84,108.84,44959.0,95.5536,95.5624,95.3085,95.3085,44959.0
2022-04-12 12:30:00,108.82,108.89,108.74,108.76,52598.0,95.2909,95.3522,95.2209,95.2384,52598.0
2022-04-12 12:40:00,108.74,108.77,108.55,108.76,84171.0,95.2209,95.2472,95.0545,95.2384,84171.0
2022-04-12 12:50:00,108.76,108.88,108.75,108.82,115039.0,95.2384,95.3435,95.2297,95.2909,115039.0
2022-04-12 13:00:00,108.81,108.85,108.55,108.59,73761.0,95.2822,95.3172,95.0545,95.0895,73761.0
2022-04-12 13:10:00,108.61,108.75,108.59,108.67,69175.0,95.1071,95.2297,95.0895,95.1596,69175.0
2022-04-12 13:20:00,108.68,108.76,108.55,108.55,67283.0,95.1684,95.2384,95.0545,95.0545,67283.0
2022-04-12 13:30:00,108.54,108.67,108.45,108.51,50374.0,95.0458,95.1596,94.9669,95.0195,50374.0
2022-04-12 13:40:00,108.51,108.53,108.33,108.34,38199.0,95.0195,95.037,94.8619,94.8706,38199.0
2022-04-12 13:50:00,108.35,108.36,108.04,108.06,44250.0,94.8794,94.8881,94.6079,94.6254,44250.0
2022-04-12 14:00:00,108.07,108.34,108.02,108.31,66966.0,94.6342,94.8706,94.5904,94.8444,66966.0
2022-04-12 14:10:00,108.31,108.32,108.09,108.13,52841.0,94.8444,94.8531,94.6517,94.6867,52841.0
2022-04-12 14:20:00,108.14,108.35,108.13,108.29,50016.0,94.6955,94.8794,94.6867,94.8268,50016.0
2022-04-12 14:30:00,108.31,108.4,108.19,108.37,94884.0,94.8444,94.9232,94.7393,94.8969,94884.0
2022-04-12 14:40:00,108.37,108.51,108.32,108.34,89897.0,94.8969,95.0195,94.8531,94.8706,89897.0
2022-04-12 14:50:00,108.34,108.54,108.3,108.5,65409.0,94.8706,95.0458,94.8356,95.0107,65409.0
2022-04-12 15:00:00,108.49,108.56,108.26,108.26,208061.0,95.002,95.0633,94.8006,94.8006,208061.0
2022-04-12 15:10:00,108.26,108.27,108.15,108.2,143455.0,94.8006,94.8093,94.7042,94.748,143455.0
2022-04-12 15:20:00,108.2,108.34,108.07,108.17,99211.0,94.748,94.8706,94.6342,94.7218,99211.0
2022-04-12 15:30:00,108.12,108.26,108.01,108.22,106587.0,94.678,94.8006,94.5817,94.7655,106587.0
2022-04-12 15:40:00,108.21,108.37,108.08,108.26,306451.0,94.7568,94.8969,94.6429,94.8006,306451.0
2022-04-12 15:50:00,108.26,108.54,108.21,108.4,248722.0,94.8006,95.0458,94.7568,94.9232,248722.0
2022-04-13 09:30:00,108.51,109.01,108.51,108.93,185346.0,95.0195,95.4573,95.0195,95.3873,185346.0
2022-04-13 09:40:00,108.93,109.1,108.81,108.96,129465.0,95.3873,95.5361,95.2822,95.4135,129465.0
2022-04-13 09:50:00,109.0,109.02,108.52,108.61,75813.0,95.4486,95.4661,95.0282,95.1071,75813.0
2022-04-13 10:00:00,108.62,108.65,108.36,108.38,72667.0,95.1158,95.1421,94.8881,94.9057,72667.0
2022-04-13 10:10:00,108.38,108.46,108.16,108.18,55070.0,94.9057,94.9757,94.713,94.7305,55070.0
2022-04-13 10:20:00,108.18,108.49,108.17,108.42,73229.0,94.7305,95.002,94.7218,94.9407,73229.0
2022-04-13 10:30:00,108.4,108.63,108.36,108.45,70723.0,94.9232,95.1246,94.8881,94.9669,70723.0
2022-04-13 10:40:00,108.44,108.56,108.41,108.49,52335.0,94.9582,95.0633,94.9319,95.002,52335.0
2022-04-13 10:50:00,108.47,108.82,108.43,108.82,58465.0,94.9845,95.2909,94.9494,95.2909,58465.0
2022-04-13 11:00:00,108.82,108.93,108.73,108.76,72787.0,95.2909,95.3873,95.2121,95.2384,72787.0
2022-04-13 11:10:00,108.77,108.99,108.77,108.95,112489.0,95.2472,95.4398,95.2472,95.4048,112489.0
2022-04-13 11:20:00,108.91,109.03,108.82,109.02,75911.0,95.3698,95.4748,95.2909,95.4661,75911.0
2022-04-13 11:30:00,109.02,109.03,108.91,108.98,77885.0,95.4661,95.4748,95.3698,95.4311,77885.0
2022-04-13 11:40:00,108.99,109.03,108.94,109.01,56243.0,95.4398,95.4748,95.396,95.4573,56243.0
2022-04-13 11:50:00,109.02,109.02,108.68,108.7,53529.0,95.4661,95.4661,95.1684,95.1859,53529.0
2022-04-13 12:00:00,108.7,108.88,108.7,108.88,27125.0,95.1859,95.3435,95.1859,95.3435,27125.0
2022-04-13 12:10:00,108.86,108.88,108.79,108.83,38251.0,95.326,95.3435,95.2647,95.2997,38251.0
2022-04-13 12:20:00,108.82,108.86,108.75,108.77,61342.0,95.2909,95.326,95.2297,95.2472,61342.0
2022-04-13 12:30:00,108.77,109.0,108.77,108.92,115992.0,95.2472,95.4486,95.2472,95.3785,115992.0
2022-04-13 12:40:00,108.92,109.04,108.92,108.95,75178.0,95.3785,95.4836,95.3785,95.4048,75178.0
2022-04-13 12:50:00,108.95,108.97,108.89,108.89,35391.0,95.4048,95.4223,95.3522,95.3522,35391.0
2022-04-13 13:00:00,108.89,108.98,108.88,108.93,40095.0,95.3522,95.4311,95.3435,95.3873,40095.0
2022-04-13 13:10:00,108.92,109.06,108.91,109.03,31569.0,95.3785,95.5011,95.3698,95.4748,31569.0
2022-04-13 13:20:00,109.03,109.12,108.94,109.02,47872.0,95.4748,95.5536,95.396,95.4661,47872.0
2022-04-13 13:30:00,109.02,109.06,108.87,108.91,39457.0,95.4661,95.5011,95.3347,95.3698,39457.0
2022-04-13 13:40:00,108.91,108.91,108.82,108.86,24403.0,95.3698,95.3698,95.2909,95.326,24403.0
2022-04-13 13:50:00,108.85,108.91,108.82,108.91,93094.0,95.3172,95.3698,95.2909,95.3698,93094.0
2022-04-13 14:00:00,108.91,109.05,108.89,109.03,53013.0,95.3698,95.4924,95.3522,95.4748,53013.0
2022-04-13 14:10:00,109.02,109.02,108.86,109.01,81960.0,95.4661,95.4661,95.326,95.4573,81960.0
2022-04-13 14:20:00,109.01,109.05,108.91,108.92,51118.0,95.4573,95.4924,95.3698,95.3785,51118.0
2022-04-13 14:30:00,108.93,108.99,108.9,108.98,25539.0,95.3873,95.4398,95.361,95.4311,25539.0
2022-04-13 14:40:00,108.98,109.17,108.97,109.15,94514.0,95.4311,95.5974,95.4223,95.5799,94514.0
2022-04-13 14:50:00,109.15,109.16,109.06,109.11,55189.0,95.5799,95.5887,95.5011,95.5449,55189.0
2022-04-13 15:00:00,109.11,109.17,109.0,109.16,61822.0,95.5449,95.5974,95.4486,95.5887,61822.0
2022-04-13 15:10:00,109.16,109.18,109.1,109.12,90231.0,95.5887,95.6062,95.5361,95.5536,90231.0
2022-04-13 15:20:00,109.11,109.19,109.06,109.16,107917.0,95.5449,95.6149,95.5011,95.5887,107917.0
2022-04-13 15:30:00,109.16,109.3,109.12,109.28,106263.0,95.5887,95.7113,95.5536,95.6938,106263.0
2022-04-13 15:40:00,109.27,109.37,109.23,109.36,194092.0,95.685,95.7726,95.65,95.7638,194092.0
2022-04-13 15:50:00,109.36,109.37,109.16,109.26,538439.0,95.7638,95.7726,95.5887,95.6762,538439.0
2022-04-14 09:30:00,109.64,110.12,109.44,109.95,181247.0,96.009,96.4293,95.8339,96.2805,181247.0
2022-04-14 09:40:00,109.96,110.03,109.28,109.44,113526.0,96.2892,96.3505,95.6938,95.8339,113526.0
2022-04-14 09:50:00,109.44,109.55,109.22,109.37,175165.0,95.8339,95.9302,95.6412,95.7726,175165.0
2022-04-14 10:00:00,109.38,109.64,109.18,109.26,147723.0,95.7813,96.009,95.6062,95.6762,147723.0
2022-04-14 10:10:00,109.25,109.31,109.11,109.17,64106.0,95.6675,95.72,95.5449,95.5974,64106.0
2022-04-14 10:20:00,109.12,109.27,108.99,109.1,52404.0,95.5536,95.685,95.4398,95.5361,52404.0
2022-04-14 10:30:00,109.1,109.23,109.06,109.14,47225.0,95.5361,95.65,95.5011,95.5712,47225.0
2022-04-14 10:40:00,109.12,109.44,109.12,109.38,52491.0,95.5536,95.8339,95.5536,95.7813,52491.0
2022-04-14 10:50:00,109.37,109.48,109.3,109.44,66073.0,95.7726,95.8689,95.7113,95.8339,66073.0
2022-04-14 11:00:00,109.43,109.53,109.31,109.39,48467.0,95.8251,95.9127,95.72,95.7901,48467.0
2022-04-14 11:10:00,109.4,109.44,109.16,109.2,73422.0,95.7988,95.8339,95.5887,95.6237,73422.0
2022-04-14 11:20:00,109.21,109.38,109.14,109.35,45382.0,95.6325,95.7813,95.5712,95.7551,45382.0
2022-04-14 11:30:00,109.34,109.42,109.26,109.26,52813.0,95.7463,95.8164,95.6762,95.6762,52813.0
2022-04-14 11:40:00,109.26,109.29,109.12,109.21,51362.0,95.6762,95.7025,95.5536,95.6325,51362.0
2022-04-14 11:50:00,109.21,109.22,109.09,109.22,47546.0,95.6325,95.6412,95.5274,95.6412,47546.0
2022-04-14 12:00:00,109.23,109.43,109.22,109.36,61716.0,95.65,95.8251,95.6412,95.7638,61716.0
2022-04-14 12:10:00,109.37,109.45,109.33,109.42,36230.0,95.7726,95.8426,95.7375,95.8164,36230.0
2022-04-14 12:20:00,109.42,109.43,109.26,109.28,54395.0,95.8164,95.8251,95.6762,95.6938,54395.0
2022-04-14 12:30:00,109.29,109.35,109.25,109.29,59443.0,95.7025,95.7551,95.6675,95.7025,59443.0
2022-04-14 12:40:00,109.29,109.29,109.2,109.26,41525.0,95.7025,95.7025,95.6237,95.6762,41525.0
2022-04-14 12:50:00,109.26,109.42,109.21,109.41,46680.0,95.6762,95.8164,95.6325,95.8076,46680.0
2022-04-14 13:00:00,109.41,109.48,109.21,109.23,66988.0,95.8076,95.8689,95.6325,95.65,66988.0
2022-04-14 13:10:00,109.24,109.35,109.21,109.22,47814.0,95.6587,95.7551,95.6325,95.6412,47814.0
2022-04-14 13:20:00,109.22,109.36,109.22,109.29,41347.0,95.6412,95.7638,95.6412,95.7025,41347.0
2022-04-14 13:30:00,109.3,109.4,109.29,109.34,35550.0,95.7113,95.7988,95.7025,95.7463,35550.0
2022-04-14 13:40:00,109.34,109.49,109.32,109.48,43903.0,95.7463,95.8776,95.7288,95.8689,43903.0
2022-04-14 13:50:00,109.48,109.63,109.43,109.63,67499.0,95.8689,96.0002,95.8251,96.0002,67499.0
2022-04-14 14:00:00,109.64,109.68,109.54,109.55,116029.0,96.009,96.044,95.9214,95.9302,116029.0
2022-04-14 14:10:00,109.55,109.56,109.36,109.37,38722.0,95.9302,95.9389,95.7638,95.7726,38722.0
2022-04-14 14:20:00,109.34,109.38,109.2,109.33,67133.0,95.7463,95.7813,95.6237,95.7375,67133.0
2022-04-14 14:30:00,109.34,109.4,109.17,109.19,79602.0,95.7463,95.7988,95.5974,95.6149,79602.0
2022-04-14 14:40:00,109.2,109.23,109.12,109.13,48120.0,95.6237,95.65,95.5536,95.5624,48120.0
2022-04-14 14:50:00,109.14,109.14,108.97,108.98,85986.0,95.5712,95.5712,95.4223,95.4311,85986.0
2022-04-14 15:00:00,108.97,109.03,108.87,108.87,58991.0,95.4223,95.4748,95.3347,95.3347,58991.0
2022-04-14 15:10:00,108.87,109.09,108.85,109.06,75552.0,95.3347,95.5274,95.3172,95.5011,75552.0
2022-04-14 15:20:00,109.06,109.11,108.98,108.99,85509.0,95.5011,95.5449,95.4311,95.4398,85509.0
2022-04-14 15:30:00,108.99,109.0,108.82,108.86,145837.0,95.4398,95.4486,95.2909,95.326,145837.0
2022-04-14 15:40:00,108.87,108.97,108.83,108.89,182803.0,95.3347,95.4223,95.2997,95.3522,182803.0
2022-04-14 15:50:00,108.86,108.95,108.65,108.73,615939.0,95.326,95.4048,95.1421,95.2121,615939.0
2022-04-18 09:30:00,108.52,109.13,108.52,109.0,261798.0,95.0282,95.5624,95.0282,95.4486,261798.0
2022-04-18 09:40:00,108.99,109.06,108.82,109.05,112536.0,95.4398,95.5011,95.2909,95.4924,112536.0
2022-04-18 09:50:00,109.05,109.1,108.5,108.54,94643.0,95.4924,95.5361,95.0107,95.0458,94643.0
2022-04-18 10:00:00,108.53,108.63,108.46,108.46,114985.0,95.037,95.1246,94.9757,94.9757,114985.0
2022-04-18 10:10:00,108.47,108.68,108.43,108.68,74910.0,94.9845,95.1684,94.9494,95.1684,74910.0
2022-04-18 10:20:00,108.68,108.91,108.55,108.59,81884.0,95.1684,95.3698,95.0545,95.0895,81884.0
2022-04-18 10:30:00,108.6,108.85,108.55,108.73,62522.0,95.0983,95.3172,95.0545,95.2121,62522.0
2022-04-18 10:40:00,108.73,108.86,108.68,108.76,39505.0,95.2121,95.326,95.1684,95.2384,39505.0
2022-04-18 10:50:00,108.75,108.8,108.58,108.69,44854.0,95.2297,95.2734,95.0808,95.1771,44854.0
2022-04-18 11:00:00,108.69,108.74,108.59,108.63,60294.0,95.1771,95.2209,95.0895,95.1246,60294.0
2022-04-18 11:10:00,108.61,108.73,108.57,108.66,47508.0,95.1071,95.2121,95.072,95.1508,47508.0
2022-04-18 11:20:00,108.65,108.69,108.42,108.49,43434.0,95.1421,95.1771,94.9407,95.002,43434.0
2022-04-18 11:30:00,108.48,108.68,108.42,108.43,74915.0,94.9932,95.1684,94.9407,94.9494,74915.0
2022-04-18 11:40:00,108.38,108.38,108.17,108.21,81452.0,94.9057,94.9057,94.7218,94.7568,81452.0
2022-04-18 11:50:00,108.21,108.41,108.2,108.41,93340.0,94.7568,94.9319,94.748,94.9319,93340.0
2022-04-18 12:00:00,108.42,108.45,108.26,108.33,46932.0,94.9407,94.9669,94.8006,94.8619,46932.0
2022-04-18 12:10:00,108.32,108.5,108.26,108.42,44774.0,94.8531,95.0107,94.8006,94.9407,44774.0
2022-04-18 12:20:00,108.42,108.53,108.4,108.44,42320.0,94.9407,95.037,94.9232,94.9582,42320.0
2022-04-18 12:30:00,108.44,108.47,108.3,108.3,50244.0,94.9582,94.9845,94.8356,94.8356,50244.0
2022-04-18 12:40:00,108.31,108.37,108.23,108.29,25600.0,94.8444,94.8969,94.7743,94.8268,25600.0
2022-04-18 12:50:00,108.3,108.45,108.3,108.39,20945.0,94.8356,94.9669,94.8356,94.9144,20945.0
2022-04-18 13:00:00,108.4,108.66,108.36,108.62,34430.0,94.9232,95.1508,94.8881,95.1158,34430.0
2022-04-18 13:10:00,108.63,108.68,108.39,108.39,43438.0,95.1246,95.1684,94.9144,94.9144,43438.0
2022-04-18 13:20:00,108.4,108.68,108.4,108.68,34418.0,94.9232,95.1684,94.9232,95.1684,34418.0
2022-04-18 13:30:00,108.67,108.86,108.65,108.82,63800.0,95.1596,95.326,95.1421,95.2909,63800.0
2022-04-18 13:40:00,108.83,108.93,108.71,108.8,87640.0,95.2997,95.3873,95.1946,95.2734,87640.0
2022-04-18 13:50:00,108.79,108.89,108.7,108.77,79791.0,95.2647,95.3522,95.1859,95.2472,79791.0
2022-04-18 14:00:00,108.79,108.8,108.61,108.61,104540.0,95.2647,95.2734,95.1071,95.1071,104540.0
2022-04-18 14:10:00,108.62,108.7,108.49,108.55,80182.0,95.1158,95.1859,95.002,95.0545,80182.0
2022-04-18 14:20:00,108.55,108.67,108.47,108.48,58561.0,95.0545,95.1596,94.9845,94.9932,58561.0
2022-04-18 14:30:00,108.48,108.51,108.34,108.46,80479.0,94.9932,95.0195,94.8706,94.9757,80479.0
2022-04-18 14:40:00,108.46,108.49,108.27,108.35,41191.0,94.9757,95.002,94.8093,94.8794,41191.0
2022-04-18 14:50:00,108.35,108.45,108.22,108.22,52589.0,94.8794,94.9669,94.7655,94.7655,52589.0
2022-04-18 15:00:00,108.21,108.28,108.17,108.17,76734.0,94.7568,94.8181,94.7218,94.7218,76734.0
2022-04-18 15:10:00,108.17,108.25,108.07,108.11,93669.0,94.7218,94.7918,94.6342,94.6692,93669.0
2022-04-18 15:20:00,108.12,108.17,107.92,107.96,114456.0,94.678,94.7218,94.5028,94.5379,114456.0
2022-04-18 15:30:00,107.95,107.95,107.77,107.87,109569.0,94.5291,94.5291,94.3715,94.4591,109569.0
2022-04-18 15:40:00,107.88,107.96,107.81,107.91,172284.0,94.4678,94.5379,94.4065,94.4941,172284.0
2022-04-18 15:50:00,107.9,108.32,107.81,108.32,382337.0,94.4853,94.8531,94.4065,94.8531,382337.0
2022-04-19 09:30:00,108.81,109.54,108.75,109.4,607602.0,95.2822,95.9214,95.2297,95.7988,607602.0
2022-04-19 09:40:00,109.38,109.73,109.35,109.5,352085.0,95.7813,96.0878,95.7551,95.8864,352085.0
2022-04-19 09:50:00,109.5,109.79,109.45,109.72,235093.0,95.8864,96.1404,95.8426,96.0791,235093.0
2022-04-19 10:00:00,109.72,110.25,109.69,110.25,150678.0,96.0791,96.5432,96.0528,96.5432,150678.0
2022-04-19 10:10:00,110.27,110.3,109.79,109.99,102428.0,96.5607,96.5869,96.1404,96.3155,102428.0
2022-04-19 10:20:00,109.97,110.38,109.97,110.33,117950.0,96.298,96.657,96.298,96.6132,117950.0
2022-04-19 10:30:00,110.34,110.42,110.29,110.3,97361.0,96.622,96.692,96.5782,96.5869,97361.0
2022-04-19 10:40:00,110.29,110.58,110.26,110.5,136355.0,96.5782,96.8321,96.5519,96.7621,136355.0
2022-04-19 10:50:00,110.49,110.5,110.41,110.49,114192.0,96.7533,96.7621,96.6833,96.7533,114192.0
2022-04-19 11:00:00,110.48,110.49,110.35,110.38,144094.0,96.7446,96.7533,96.6307,96.657,144094.0
2022-04-19 11:10:00,110.37,110.48,110.32,110.37,266098.0,96.6482,96.7446,96.6045,96.6482,266098.0
2022-04-19 11:20:00,110.36,110.37,110.26,110.34,84318.0,96.6395,96.6482,96.5519,96.622,84318.0
2022-04-19 11:30:00,110.36,110.4,110.2,110.29,82510.0,96.6395,96.6745,96.4994,96.5782,82510.0
2022-04-19 11:40:00,110.29,110.34,110.18,110.27,289059.0,96.5782,96.622,96.4819,96.5607,289059.0
2022-04-19 11:50:00,110.27,110.37,110.26,110.31,238163.0,96.5607,96.6482,96.5519,96.5957,238163.0
2022-04-19 12:00:00,110.31,110.42,110.24,110.27,97473.0,96.5957,96.692,96.5344,96.5607,97473.0
2022-04-19 12:10:00,110.26,110.3,110.19,110.23,59190.0,96.5519,96.5869,96.4906,96.5256,59190.0
2022-04-19 12:20:00,110.24,110.27,110.12,110.17,135100.0,96.5344,96.5607,96.4293,96.4731,135100.0
2022-04-19 12:30:00,110.19,110.25,110.12,110.13,55888.0,96.4906,96.5432,96.4293,96.4381,55888.0
2022-04-19 12:40:00,110.14,110.14,110.04,110.14,72162.0,96.4468,96.4468,96.3593,96.4468,72162.0
2022-04-19 12:50:00,110.12,110.21,110.1,110.1,50885.0,96.4293,96.5081,96.4118,96.4118,50885.0
2022-04-19 13:00:00,110.09,110.24,110.07,110.18,88178.0,96.4031,96.5344,96.3855,96.4819,88178.0
2022-04-19 13:10:00,110.18,110.25,110.13,110.22,72531.0,96.4819,96.5432,96.4381,96.5169,72531.0
2022-04-19 13:20:00,110.21,110.29,110.12,110.13,85313.0,96.5081,96.5782,96.4293,96.4381,85313.0
2022-04-19 13:30:00,110.13,110.32,110.12,110.32,121755.0,96.4381,96.6045,96.4293,96.6045,121755.0
2022-04-19 13:40:00,110.33,110.39,110.25,110.37,121989.0,96.6132,96.6658,96.5432,96.6482,121989.0
2022-04-19 13:50:00,110.37,110.53,110.37,110.41,91562.0,96.6482,96.7884,96.6482,96.6833,91562.0
2022-04-19 14:00:00,110.41,110.45,110.29,110.32,70615.0,96.6833,96.7183,96.5782,96.6045,70615.0
2022-04-19 14:10:00,110.33,110.36,110.24,110.27,53083.0,96.6132,96.6395,96.5344,96.5607,53083.0
2022-04-19 14:20:00,110.26,110.33,110.21,110.29,63364.0,96.5519,96.6132,96.5081,96.5782,63364.0
2022-04-19 14:30:00,110.29,110.3,110.14,110.22,78348.0,96.5782,96.5869,96.4468,96.5169,78348.0
2022-04-19 14:40:00,110.22,110.34,110.22,110.34,67800.0,96.5169,96.622,96.5169,96.622,67800.0
2022-04-19 14:50:00,110.35,110.5,110.34,110.46,73072.0,96.6307,96.7621,96.622,96.7271,73072.0
2022-04-19 15:00:00,110.45,110.53,110.43,110.52,77796.0,96.7183,96.7884,96.7008,96.7796,77796.0
2022-04-19 15:10:00,110.52,110.86,110.49,110.84,108453.0,96.7796,97.0773,96.7533,97.0598,108453.0
2022-04-19 15:20:00,110.84,110.86,110.69,110.72,91758.0,97.0598,97.0773,96.9285,96.9547,91758.0
2022-04-19 15:30:00,110.72,110.91,110.7,110.83,104286.0,96.9547,97.1211,96.9372,97.0511,104286.0
2022-04-19 15:40:00,110.83,110.84,110.64,110.7,152435.0,97.0511,97.0598,96.8847,96.9372,152435.0
2022-04-19 15:50:00,110.7,110.96,110.57,110.7,602580.0,96.9372,97.1649,96.8234,96.9372,602580.0
2022-04-20 09:30:00,111.06,111.7,110.97,111.44,205342.0,97.2525,97.8129,97.1736,97.5852,205342.0
2022-04-20 09:40:00,111.44,111.52,111.14,111.21,145106.0,97.5852,97.6553,97.3225,97.3838,145106.0
2022-04-20 09:50:00,111.19,111.63,111.18,111.63,117579.0,97.3663,97.7516,97.3575,97.7516,117579.0
2022-04-20 10:00:00,111.64,111.76,111.48,111.63,61771.0,97.7604,97.8654,97.6202,97.7516,61771.0
2022-04-20 10:10:00,111.64,111.7,111.55,111.67,69496.0,97.7604,97.8129,97.6815,97.7866,69496.0
2022-04-20 10:20:00,111.65,111.74,111.51,111.7,57970.0,97.7691,97.8479,97.6465,97.8129,57970.0
2022-04-20 10:30:00,111.74,112.0,111.72,111.95,161887.0,97.8479,98.0756,97.8304,98.0318,161887.0
2022-04-20 10:40:00,111.96,111.97,111.82,111.86,57266.0,98.0406,98.0493,97.918,97.953,57266.0
2022-04-20 10:50:00,111.85,112.08,111.85,112.08,61541.0,97.9442,98.1456,97.9442,98.1456,61541.0
2022-04-20 11:00:00,112.07,112.07,111.86,112.01,92695.0,98.1369,98.1369,97.953,98.0844,92695.0
2022-04-20 11:10:00,111.98,112.21,111.93,112.2,48898.0,98.0581,98.2595,98.0143,98.2507,48898.0
2022-04-20 11:20:00,112.19,112.26,112.09,112.25,43391.0,98.242,98.3033,98.1544,98.2945,43391.0
2022-04-20 11:30:00,112.25,112.33,112.22,112.3,41312.0,98.2945,98.3646,98.2682,98.3383,41312.0
2022-04-20 11:40:00,112.29,112.44,112.25,112.38,51279.0,98.3295,98.4609,98.2945,98.4084,51279.0
2022-04-20 11:50:00,112.38,112.45,112.33,112.4,33949.0,98.4084,98.4696,98.3646,98.4259,33949.0
2022-04-20 12:00:00,112.42,112.62,112.4,112.41,48382.0,98.4434,98.6185,98.4259,98.4346,48382.0
2022-04-20 12:10:00,112.39,112.39,112.21,112.33,49907.0,98.4171,98.4171,98.2595,98.3646,49907.0
2022-04-20 12:20:00,112.34,112.41,112.3,112.41,52461.0,98.3733,98.4346,98.3383,98.4346,52461.0
2022-04-20 12:30:00,112.41,112.58,112.41,112.55,62676.0,98.4346,98.5835,98.4346,98.5572,62676.0
2022-04-20 12:40:00,112.54,112.69,112.47,112.64,52683.0,98.5485,98.6798,98.4872,98.636,52683.0
2022-04-20 12:50:00,112.65,112.68,112.57,112.65,35256.0,98.6448,98.6711,98.5747,98.6448,35256.0
2022-04-20 13:00:00,112.66,112.78,112.62,112.65,62779.0,98.6535,98.7586,98.6185,98.6448,62779.0
2022-04-20 13:10:00,112.63,112.78,112.63,112.66,165211.0,98.6273,98.7586,98.6273,98.6535,165211.0
2022-04-20 13:20:00,112.65,112.71,112.58,112.63,44555.0,98.6448,98.6973,98.5835,98.6273,44555.0
2022-04-20 13:30:00,112.62,112.69,112.6,112.6,44091.0,98.6185,98.6798,98.601,98.601,44091.0
2022-04-20 13:40:00,112.6,112.73,112.57,112.67,50899.0,98.601,98.7148,98.5747,98.6623,50899.0
2022-04-20 13:50:00,112.66,112.7,112.57,112.68,68960.0,98.6535,98.6886,98.5747,98.6711,68960.0
2022-04-20 14:00:00,112.67,112.87,112.67,112.81,40780.0,98.6623,98.8374,98.6623,98.7849,40780.0
2022-04-20 14:10:00,112.8,112.83,112.55,112.59,42580.0,98.7761,98.8024,98.5572,98.5922,42580.0
2022-04-20 14:20:00,112.59,112.83,112.58,112.75,34282.0,98.5922,98.8024,98.5835,98.7323,34282.0
2022-04-20 14:30:00,112.75,112.79,112.5,112.55,47605.0,98.7323,98.7674,98.5134,98.5572,47605.0
2022-04-20 14:40:00,112.54,112.67,112.54,112.58,47104.0,98.5485,98.6623,98.5485,98.5835,47104.0
2022-04-20 14:50:00,112.58,112.58,112.29,112.34,298193.0,98.5835,98.5835,98.3295,98.3733,298193.0
2022-04-20 15:00:00,112.33,112.57,112.32,112.57,170764.0,98.3646,98.5747,98.3558,98.5747,170764.0
2022-04-20 15:10:00,112.56,112.7,112.55,112.58,83884.0,98.566,98.6886,98.5572,98.5835,83884.0
2022-04-20 15:20:00,112.59,112.8,112.59,112.69,96733.0,98.5922,98.7761,98.5922,98.6798,96733.0
2022-04-20 15:30:00,112.68,112.74,112.57,112.64,133575.0,98.6711,98.7236,98.5747,98.636,133575.0
2022-04-20 15:40:00,112.64,112.84,112.6,112.71,194865.0,98.636,98.8112,98.601,98.6973,194865.0
2022-04-20 15:50:00,112.7,112.76,112.45,112.48,518876.0,98.6886,98.7411,98.4696,98.4959,518876.0
2022-04-21 09:30:00,113.07,113.41,112.7,112.85,298150.0,99.0126,99.3103,98.6886,98.8199,298150.0
2022-04-21 09:40:00,112.82,113.06,112.62,113.04,127523.0,98.7936,99.0038,98.6185,98.9863,127523.0
2022-04-21 09:50:00,113.05,113.3,113.03,113.13,98112.0,98.9951,99.214,98.9775,99.0651,98112.0
2022-04-21 10:00:00,113.11,113.25,113.08,113.12,90345.0,99.0476,99.1702,99.0213,99.0563,90345.0
2022-04-21 10:10:00,113.11,113.21,112.87,112.9,69398.0,99.0476,99.1352,98.8374,98.8637,69398.0
2022-04-21 10:20:00,112.88,113.04,112.85,112.94,59955.0,98.8462,98.9863,98.8199,98.8987,59955.0
2022-04-21 10:30:00,112.91,112.98,112.8,112.92,46470.0,98.8725,98.9338,98.7761,98.8812,46470.0
2022-04-21 10:40:00,112.92,113.08,112.86,112.97,91536.0,98.8812,99.0213,98.8287,98.925,91536.0
2022-04-21 10:50:00,112.99,113.18,112.96,113.09,80623.0,98.9425,99.1089,98.9162,99.0301,80623.0
2022-04-21 11:00:00,113.08,113.14,112.91,112.93,77179.0,99.0213,99.0739,98.8725,98.89,77179.0
2022-04-21 11:10:00,112.93,113.06,112.81,112.9,60239.0,98.89,99.0038,98.7849,98.8637,60239.0
2022-04-21 11:20:00,112.9,112.99,112.74,112.96,74435.0,98.8637,98.9425,98.7236,98.9162,74435.0
2022-04-21 11:30:00,112.95,113.02,112.88,112.94,62092.0,98.9075,98.9688,98.8462,98.8987,62092.0
2022-04-21 11:40:00,112.92,112.97,112.77,112.97,36771.0,98.8812,98.925,98.7499,98.925,36771.0
2022-04-21 11:50:00,112.97,113.06,112.93,112.97,51848.0,98.925,99.0038,98.89,98.925,51848.0
2022-04-21 12:00:00,112.98,113.07,112.69,112.73,54109.0,98.9338,99.0126,98.6798,98.7148,54109.0
2022-04-21 12:10:00,112.72,112.83,112.68,112.79,65569.0,98.7061,98.8024,98.6711,98.7674,65569.0
2022-04-21 12:20:00,112.78,112.87,112.69,112.75,64723.0,98.7586,98.8374,98.6798,98.7323,64723.0
2022-04-21 12:30:00,112.76,112.88,112.71,112.82,48102.0,98.7411,98.8462,98.6973,98.7936,48102.0
2022-04-21 12:40:00,112.82,112.91,112.67,112.68,54023.0,98.7936,98.8725,98.6623,98.6711,54023.0
2022-04-21 12:50:00,112.67,112.67,112.37,112.37,86674.0,98.6623,98.6623,98.3996,98.3996,86674.0
2022-04-21 13:00:00,112.37,112.52,112.32,112.36,56460.0,98.3996,98.5309,98.3558,98.3908,56460.0
2022-04-21 13:10:00,112.36,112.5,112.18,112.22,90378.0,98.3908,98.5134,98.2332,98.2682,90378.0
2022-04-21 13:20:00,112.19,112.69,112.19,112.68,123838.0,98.242,98.6798,98.242,98.6711,123838.0
2022-04-21 13:30:00,112.67,112.74,112.41,112.44,42821.0,98.6623,98.7236,98.4346,98.4609,42821.0
2022-04-21 13:40:00,112.44,112.83,112.44,112.73,57819.0,98.4609,98.8024,98.4609,98.7148,57819.0
2022-04-21 13:50:00,112.72,112.72,112.6,112.65,49543.0,98.7061,98.7061,98.601,98.6448,49543.0
2022-04-21 14:00:00,112.63,112.63,112.18,112.3,76911.0,98.6273,98.6273,98.2332,98.3383,76911.0
2022-04-21 14:10:00,112.29,112.5,112.26,112.39,59417.0,98.3295,98.5134,98.3033,98.4171,59417.0
2022-04-21 14:20:00,112.39,112.52,112.36,112.41,59813.0,98.4171,98.5309,98.3908,98.4346,59813.0
2022-04-21 14:30:00,112.4,112.59,112.31,112.44,49520.0,98.4259,98.5922,98.3471,98.4609,49520.0
2022-04-21 14:40:00,112.43,112.5,112.27,112.3,92985.0,98.4521,98.5134,98.312,98.3383,92985.0
2022-04-21 14:50:00,112.32,112.33,112.08,112.14,87389.0,98.3558,98.3646,98.1456,98.1982,87389.0
2022-04-21 15:00:00,112.13,112.13,111.84,111.91,124064.0,98.1894,98.1894,97.9355,97.9968,124064.0
2022-04-21 15:10:00,111.94,112.17,111.93,112.14,76673.0,98.0231,98.2245,98.0143,98.1982,76673.0
2022-04-21 15:20:00,112.14,112.35,112.04,112.3,156753.0,98.1982,98.3821,98.1106,98.3383,156753.0
2022-04-21 15:30:00,112.3,112.34,111.75,111.84,121578.0,98.3383,98.3733,97.8567,97.9355,121578.0
2022-04-21 15:40:00,111.85,112.02,111.67,111.68,162595.0,97.9442,98.0931,97.7866,97.7954,162595.0
2022-04-21 15:50:00,111.67,112.0,111.62,111.71,460849.0,97.7866,98.0756,97.7428,97.8216,460849.0
2022-04-22 09:30:00,111.39,111.55,110.95,110.96,201799.0,97.5414,97.6815,97.1561,97.1649,201799.0
2022-04-22 09:40:00,110.93,111.09,110.77,111.09,187979.0,97.1386,97.2787,96.9985,97.2787,187979.0
2022-04-22 09:50:00,111.1,111.1,110.51,110.58,172411.0,97.2875,97.2875,96.7708,96.8321,172411.0
2022-04-22 10:00:00,110.62,111.09,110.57,111.01,130921.0,96.8672,97.2787,96.8234,97.2087,130921.0
2022-04-22 10:10:00,111.01,111.11,110.92,111.01,97106.0,97.2087,97.2962,97.1299,97.2087,97106.0
2022-04-22 10:20:00,110.97,111.01,110.72,110.77,59354.0,97.1736,97.2087,96.9547,96.9985,59354.0
2022-04-22 10:30:00,110.77,110.87,110.6,110.63,110918.0,96.9985,97.0861,96.8496,96.8759,110918.0
2022-04-22 10:40:00,110.63,110.68,110.54,110.56,90855.0,96.8759,96.9197,96.7971,96.8146,90855.0
2022-04-22 10:50:00,110.55,110.64,110.38,110.57,63974.0,96.8059,96.8847,96.657,96.8234,63974.0
2022-04-22 11:00:00,110.57,110.79,110.56,110.74,89119.0,96.8234,97.016,96.8146,96.9722,89119.0
2022-04-22 11:10:00,110.73,110.8,110.57,110.77,54648.0,96.9635,97.0248,96.8234,96.9985,54648.0
2022-04-22 11:20:00,110.79,110.9,110.72,110.86,61448.0,97.016,97.1124,96.9547,97.0773,61448.0
2022-04-22 11:30:00,110.87,110.91,110.69,110.88,71560.0,97.0861,97.1211,96.9285,97.0948,71560.0
2022-04-22 11:40:00,110.89,110.92,110.71,110.74,60187.0,97.1036,97.1299,96.946,96.9722,60187.0
2022-04-22 11:50:00,110.73,110.8,110.62,110.73,50423.0,96.9635,97.0248,96.8672,96.9635,50423.0
2022-04-22 12:00:00,110.7,110.74,110.6,110.61,49843.0,96.9372,96.9722,96.8496,96.8584,49843.0
2022-04-22 12:10:00,110.61,110.75,110.54,110.68,44933.0,96.8584,96.981,96.7971,96.9197,44933.0
2022-04-22 12:20:00,110.69,110.94,110.66,110.9,29322.0,96.9285,97.1474,96.9022,97.1124,29322.0
2022-04-22 12:30:00,110.9,111.17,110.88,111.04,37379.0,97.1124,97.3488,97.0948,97.2349,37379.0
2022-04-22 12:40:00,111.05,111.09,110.93,110.99,65250.0,97.2437,97.2787,97.1386,97.1912,65250.0
2022-04-22 12:50:00,110.99,111.0,110.85,110.9,33783.0,97.1912,97.1999,97.0686,97.1124,33783.0
2022-04-22 13:00:00,110.9,110.91,110.73,110.8,56535.0,97.1124,97.1211,96.9635,97.0248,56535.0
2022-04-22 13:10:00,110.8,110.85,110.74,110.76,48967.0,97.0248,97.0686,96.9722,96.9898,48967.0
2022-04-22 13:20:00,110.76,110.91,110.59,110.91,61595.0,96.9898,97.1211,96.8409,97.1211,61595.0
2022-04-22 13:30:00,110.9,111.01,110.82,110.83,90609.0,97.1124,97.2087,97.0423,97.0511,90609.0
2022-04-22 13:40:00,110.81,110.92,110.7,110.88,52747.0,97.0335,97.1299,96.9372,97.0948,52747.0
2022-04-22 13:50:00,110.88,110.9,110.7,110.71,53102.0,97.0948,97.1124,96.9372,96.946,53102.0
2022-04-22 14:00:00,110.7,110.75,110.52,110.54,37881.0,96.9372,96.981,96.7796,96.7971,37881.0
2022-04-22 14:10:00,110.55,110.82,110.5,110.8,67708.0,96.8059,97.0423,96.7621,97.0248,67708.0
2022-04-22 14:20:00,110.79,110.83,110.61,110.63,75267.0,97.016,97.0511,96.8584,96.8759,75267.0
2022-04-22 14:30:00,110.64,110.69,110.46,110.48,56434.0,96.8847,96.9285,96.7271,96.7446,56434.0
2022-04-22 14:40:00,110.48,110.58,110.34,110.36,61089.0,96.7446,96.8321,96.622,96.6395,61089.0
2022-04-22 14:50:00,110.36,110.36,110.21,110.33,74136.0,96.6395,96.6395,96.5081,96.6132,74136.0
2022-04-22 15:00:00,110.36,110.36,110.18,110.2,96344.0,96.6395,96.6395,96.4819,96.4994,96344.0
2022-04-22 15:10:00,110.2,110.73,110.14,110.73,161324.0,96.4994,96.9635,96.4468,96.9635,161324.0
2022-04-22 15:20:00,110.73,110.78,110.41,110.54,249117.0,96.9635,97.0073,96.6833,96.7971,249117.0
2022-04-22 15:30:00,110.55,110.84,110.51,110.73,203887.0,96.8059,97.0598,96.7708,96.9635,203887.0
2022-04-22 15:40:00,110.73,110.79,110.18,110.2,221526.0,96.9635,97.016,96.4819,96.4994,221526.0
2022-04-22 15:50:00,110.2,110.2,109.69,109.78,444892.0,96.4994,96.4994,96.0528,96.1316,444892.0
2022-04-25 09:30:00,109.42,109.93,109.04,109.07,413807.0,95.8164,96.2629,95.4836,95.5099,413807.0
2022-04-25 09:40:00,109.09,109.49,108.96,108.99,189670.0,95.5274,95.8776,95.4135,95.4398,189670.0
2022-04-25 09:50:00,109.01,109.2,108.37,108.41,153023.0,95.4573,95.6237,94.8969,94.9319,153023.0
2022-04-25 10:00:00,108.4,108.54,108.19,108.2,101217.0,94.9232,95.0458,94.7393,94.748,101217.0
2022-04-25 10:10:00,108.2,108.4,108.03,108.36,100549.0,94.748,94.9232,94.5992,94.8881,100549.0
2022-04-25 10:20:00,108.37,108.41,108.15,108.17,98971.0,94.8969,94.9319,94.7042,94.7218,98971.0
2022-04-25 10:30:00,108.16,108.46,108.16,108.24,125005.0,94.713,94.9757,94.713,94.7831,125005.0
2022-04-25 10:40:00,108.22,108.28,107.86,108.28,91841.0,94.7655,94.8181,94.4503,94.8181,91841.0
2022-04-25 10:50:00,108.27,108.27,107.82,107.85,105953.0,94.8093,94.8093,94.4153,94.4415,105953.0
2022-04-25 11:00:00,107.85,108.11,107.81,107.94,113956.0,94.4415,94.6692,94.4065,94.5204,113956.0
2022-04-25 11:10:00,107.93,108.15,107.85,108.06,140200.0,94.5116,94.7042,94.4415,94.6254,140200.0
2022-04-25 11:20:00,108.05,108.26,108.0,108.18,93410.0,94.6167,94.8006,94.5729,94.7305,93410.0
2022-04-25 11:30:00,108.18,108.27,107.95,108.09,124648.0,94.7305,94.8093,94.5291,94.6517,124648.0
2022-04-25 11:40:00,108.09,108.1,107.7,107.71,64495.0,94.6517,94.6605,94.3102,94.3189,64495.0
2022-04-25 11:50:00,107.73,108.0,107.65,107.99,103768.0,94.3365,94.5729,94.2664,94.5641,103768.0
2022-04-25 12:00:00,107.99,108.31,107.88,108.22,72681.0,94.5641,94.8444,94.4678,94.7655,72681.0
2022-04-25 12:10:00,108.22,108.28,107.73,107.77,80897.0,94.7655,94.8181,94.3365,94.3715,80897.0
2022-04-25 12:20:00,107.78,108.3,107.78,108.16,78296.0,94.3802,94.8356,94.3802,94.713,78296.0
2022-04-25 12:30:00,108.16,108.45,108.09,108.29,96403.0,94.713,94.9669,94.6517,94.8268,96403.0
2022-04-25 12:40:00,108.28,108.42,108.14,108.41,53119.0,94.8181,94.9407,94.6955,94.9319,53119.0
2022-04-25 12:50:00,108.4,108.44,108.13,108.26,60118.0,94.9232,94.9582,94.6867,94.8006,60118.0
2022-04-25 13:00:00,108.26,108.42,108.02,108.38,81966.0,94.8006,94.9407,94.5904,94.9057,81966.0
2022-04-25 13:10:00,108.41,108.65,108.35,108.37,88994.0,94.9319,95.1421,94.8794,94.8969,88994.0
2022-04-25 13:20:00,108.39,108.42,108.11,108.25,61139.0,94.9144,94.9407,94.6692,94.7918,61139.0
2022-04-25 13:30:00,108.24,108.36,108.15,108.24,116937.0,94.7831,94.8881,94.7042,94.7831,116937.0
2022-04-25 13:40:00,108.25,108.44,108.25,108.44,72775.0,94.7918,94.9582,94.7918,94.9582,72775.0
2022-04-25 13:50:00,108.4,108.53,108.31,108.37,77776.0,94.9232,95.037,94.8444,94.8969,77776.0
2022-04-25 14:00:00,108.39,108.54,108.18,108.53,51664.0,94.9144,95.0458,94.7305,95.037,51664.0
2022-04-25 14:10:00,108.53,108.79,108.39,108.7,101280.0,95.037,95.2647,94.9144,95.1859,101280.0
2022-04-25 14:20:00,108.7,109.07,108.66,109.04,121083.0,95.1859,95.5099,95.1508,95.4836,121083.0
2022-04-25 14:30:00,109.05,109.08,108.82,108.82,85715.0,95.4924,95.5186,95.2909,95.2909,85715.0
2022-04-25 14:40:00,108.8,108.91,108.62,108.83,225474.0,95.2734,95.3698,95.1158,95.2997,225474.0
2022-04-25 14:50:00,108.83,108.94,108.75,108.75,108559.0,95.2997,95.396,95.2297,95.2297,108559.0
2022-04-25 15:00:00,108.76,108.79,108.45,108.64,134913.0,95.2384,95.2647,94.9669,95.1333,134913.0
2022-04-25 15:10:00,108.64,109.09,108.63,109.09,130653.0,95.1333,95.5274,95.1246,95.5274,130653.0
2022-04-25 15:20:00,109.1,109.33,109.02,109.28,103952.0,95.5361,95.7375,95.4661,95.6938,103952.0
2022-04-25 15:30:00,109.26,109.48,109.19,109.45,205892.0,95.6762,95.8689,95.6149,95.8426,205892.0
2022-04-25 15:40:00,109.45,109.64,109.33,109.43,307606.0,95.8426,96.009,95.7375,95.8251,307606.0
2022-04-25 15:50:00,109.44,109.64,109.25,109.47,413619.0,95.8339,96.009,95.6675,95.8601,413619.0
2022-04-26 09:30:00,109.16,109.75,109.16,109.75,333380.0,95.5887,96.1053,95.5887,96.1053,333380.0
2022-04-26 09:40:00,109.73,109.83,109.35,109.43,219254.0,96.0878,96.1754,95.7551,95.8251,219254.0
2022-04-26 09:50:00,109.42,109.62,109.25,109.49,134563.0,95.8164,95.9915,95.6675,95.8776,134563.0
2022-04-26 10:00:00,109.47,109.62,109.27,109.45,135327.0,95.8601,95.9915,95.685,95.8426,135327.0
2022-04-26 10:10:00,109.42,109.51,108.75,108.8,131499.0,95.8164,95.8952,95.2297,95.2734,131499.0
2022-04-26 10:20:00,108.79,109.06,108.67,109.05,132584.0,95.2647,95.5011,95.1596,95.4924,132584.0
2022-04-26 10:30:00,109.02,109.08,108.82,108.97,88400.0,95.4661,95.5186,95.2909,95.4223,88400.0
2022-04-26 10:40:00,108.97,108.99,108.7,108.86,114839.0,95.4223,95.4398,95.1859,95.326,114839.0
2022-04-26 10:50:00,108.85,109.07,108.82,109.06,76129.0,95.3172,95.5099,95.2909,95.5011,76129.0
2022-04-26 11:00:00,109.06,109.2,108.94,109.16,100159.0,95.5011,95.6237,95.396,95.5887,100159.0
2022-04-26 11:10:00,109.15,109.44,109.14,109.25,121128.0,95.5799,95.8339,95.5712,95.6675,121128.0
2022-04-26 11:20:00,109.27,109.4,109.2,109.24,87743.0,95.685,95.7988,95.6237,95.6587,87743.0
2022-04-26 11:30:00,109.22,109.3,108.87,109.05,110783.0,95.6412,95.7113,95.3347,95.4924,110783.0
2022-04-26 11:40:00,109.04,109.16,108.9,109.15,91312.0,95.4836,95.5887,95.361,95.5799,91312.0
2022-04-26 11:50:00,109.15,109.29,108.95,108.95,50066.0,95.5799,95.7025,95.4048,95.4048,50066.0
2022-04-26 12:00:00,108.95,109.02,108.82,108.89,52663.0,95.4048,95.4661,95.2909,95.3522,52663.0
2022-04-26 12:10:00,108.87,108.88,108.76,108.88,53754.0,95.3347,95.3435,95.2384,95.3435,53754.0
2022-04-26 12:20:00,108.89,109.14,108.88,109.11,53763.0,95.3522,95.5712,95.3435,95.5449,53763.0
2022-04-26 12:30:00,109.1,109.11,108.72,108.76,62282.0,95.5361,95.5449,95.2034,95.2384,62282.0
2022-04-26 12:40:00,108.79,108.95,108.76,108.82,54978.0,95.2647,95.4048,95.2384,95.2909,54978.0
2022-04-26 12:50:00,108.83,109.14,108.83,109.14,62584.0,95.2997,95.5712,95.2997,95.5712,62584.0
2022-04-26 13:00:00,109.13,109.13,108.77,108.92,71959.0,95.5624,95.5624,95.2472,95.3785,71959.0
2022-04-26 13:10:00,108.92,109.01,108.63,108.64,63544.0,95.3785,95.4573,95.1246,95.1333,63544.0
2022-04-26 13:20:00,108.63,108.7,108.46,108.51,75435.0,95.1246,95.1859,94.9757,95.0195,75435.0
2022-04-26 13:30:00,108.5,108.73,108.45,108.66,45864.0,95.0107,95.2121,94.9669,95.1508,45864.0
2022-04-26 13:40:00,108.65,108.94,108.65,108.82,61901.0,95.1421,95.396,95.1421,95.2909,61901.0
2022-04-26 13:50:00,108.83,108.85,108.54,108.61,60723.0,95.2997,95.3172,95.0458,95.1071,60723.0
2022-04-26 14:00:00,108.61,108.65,108.49,108.51,132092.0,95.1071,95.1421,95.002,95.0195,132092.0
2022-04-26 14:10:00,108.51,108.73,108.49,108.65,72116.0,95.0195,95.2121,95.002,95.1421,72116.0
2022-04-26 14:20:00,108.66,108.86,108.5,108.64,101438.0,95.1508,95.326,95.0107,95.1333,101438.0
2022-04-26 14:30:00,108.61,108.65,108.4,108.55,92952.0,95.1071,95.1421,94.9232,95.0545,92952.0
2022-04-26 14:40:00,108.53,108.54,108.16,108.28,126482.0,95.037,95.0458,94.713,94.8181,126482.0
2022-04-26 14:50:00,108.27,108.47,108.26,108.4,84921.0,94.8093,94.9845,94.8006,94.9232,84921.0
2022-04-26 15:00:00,108.43,108.5,108.2,108.25,75800.0,94.9494,95.0107,94.748,94.7918,75800.0
2022-04-26 15:10:00,108.25,108.32,107.89,107.95,157402.0,94.7918,94.8531,94.4766,94.5291,157402.0
2022-04-26 15:20:00,107.95,108.06,107.84,107.92,140214.0,94.5291,94.6254,94.4328,94.5028,140214.0
2022-04-26 15:30:00,107.92,108.03,107.71,107.96,217529.0,94.5028,94.5992,94.3189,94.5379,217529.0
2022-04-26 15:40:00,107.95,108.01,107.64,107.7,318587.0,94.5291,94.5817,94.2577,94.3102,318587.0
2022-04-26 15:50:00,107.69,107.93,107.61,107.65,541574.0,94.3014,94.5116,94.2314,94.2664,541574.0
2022-04-27 09:30:00,107.74,107.98,107.45,107.55,356021.0,94.3452,94.5554,94.0913,94.1788,356021.0
2022-04-27 09:40:00,107.54,108.16,107.46,108.1,217141.0,94.1701,94.713,94.1,94.6605,217141.0
2022-04-27 09:50:00,108.11,108.49,108.08,108.33,114220.0,94.6692,95.002,94.6429,94.8619,114220.0
2022-04-27 10:00:00,108.35,108.61,108.32,108.52,95633.0,94.8794,95.1071,94.8531,95.0282,95633.0
2022-04-27 10:10:00,108.52,108.52,107.65,107.71,122445.0,95.0282,95.0282,94.2664,94.3189,122445.0
2022-04-27 10:20:00,107.7,107.91,107.49,107.51,122698.0,94.3102,94.4941,94.1263,94.1438,122698.0
2022-04-27 10:30:00,107.5,107.6,107.31,107.53,125460.0,94.1351,94.2226,93.9687,94.1613,125460.0
2022-04-27 10:40:00,107.53,107.82,107.53,107.82,95247.0,94.1613,94.4153,94.1613,94.4153,95247.0
2022-04-27 10:50:00,107.83,108.03,107.78,107.81,77758.0,94.424,94.5992,94.3802,94.4065,77758.0
2022-04-27 11:00:00,107.81,107.99,107.28,107.29,112454.0,94.4065,94.5641,93.9424,93.9512,112454.0
2022-04-27 11:10:00,107.3,107.73,107.15,107.68,143339.0,93.9599,94.3365,93.8286,94.2927,143339.0
2022-04-27 11:20:00,107.69,107.92,107.6,107.92,64906.0,94.3014,94.5028,94.2226,94.5028,64906.0
2022-04-27 11:30:00,107.92,108.05,107.88,108.01,82851.0,94.5028,94.6167,94.4678,94.5817,82851.0
2022-04-27 11:40:00,108.0,108.12,107.98,108.05,42887.0,94.5729,94.678,94.5554,94.6167,42887.0
2022-04-27 11:50:00,108.05,108.12,107.88,108.04,50921.0,94.6167,94.678,94.4678,94.6079,50921.0
2022-04-27 12:00:00,108.04,108.13,107.88,108.09,58623.0,94.6079,94.6867,94.4678,94.6517,58623.0
2022-04-27 12:10:00,108.12,108.12,107.91,107.95,68113.0,94.678,94.678,94.4941,94.5291,68113.0
2022-04-27 12:20:00,107.95,108.15,107.91,108.15,81290.0,94.5291,94.7042,94.4941,94.7042,81290.0
2022-04-27 12:30:00,108.16,108.32,108.16,108.27,73613.0,94.713,94.8531,94.713,94.8093,73613.0
2022-04-27 12:40:00,108.28,108.57,108.25,108.42,75865.0,94.8181,95.072,94.7918,94.9407,75865.0
2022-04-27 12:50:00,108.44,108.46,108.32,108.41,58546.0,94.9582,94.9757,94.8531,94.9319,58546.0
2022-04-27 13:00:00,108.43,108.54,108.16,108.19,183075.0,94.9494,95.0458,94.713,94.7393,183075.0
2022-04-27 13:10:00,108.19,108.26,108.04,108.24,83726.0,94.7393,94.8006,94.6079,94.7831,83726.0
2022-04-27 13:20:00,108.24,108.37,107.97,108.29,46704.0,94.7831,94.8969,94.5466,94.8268,46704.0
2022-04-27 13:30:00,108.28,108.41,108.17,108.23,68283.0,94.8181,94.9319,94.7218,94.7743,68283.0
2022-04-27 13:40:00,108.23,108.44,108.1,108.43,51999.0,94.7743,94.9582,94.6605,94.9494,51999.0
2022-04-27 13:50:00,108.43,108.5,108.34,108.37,34593.0,94.9494,95.0107,94.8706,94.8969,34593.0
2022-04-27 14:00:00,108.38,108.38,108.18,108.2,82614.0,94.9057,94.9057,94.7305,94.748,82614.0
2022-04-27 14:10:00,108.18,108.22,107.99,108.09,46540.0,94.7305,94.7655,94.5641,94.6517,46540.0
2022-04-27 14:20:00,108.11,108.23,107.96,108.0,82474.0,94.6692,94.7743,94.5379,94.5729,82474.0
2022-04-27 14:30:00,108.01,108.15,107.81,108.03,50737.0,94.5817,94.7042,94.4065,94.5992,50737.0
2022-04-27 14:40:00,108.04,108.29,108.01,108.04,76886.0,94.6079,94.8268,94.5817,94.6079,76886.0
2022-04-27 14:50:00,108.04,108.06,107.55,107.65,141074.0,94.6079,94.6254,94.1788,94.2664,141074.0
2022-04-27 15:00:00,107.65,107.7,107.36,107.43,109114.0,94.2664,94.3102,94.0125,94.0738,109114.0
2022-04-27 15:10:00,107.43,107.6,107.28,107.47,155631.0,94.0738,94.2226,93.9424,94.1088,155631.0
2022-04-27 15:20:00,107.46,107.64,107.28,107.52,96885.0,94.1,94.2577,93.9424,94.1526,96885.0
2022-04-27 15:30:00,107.52,107.61,107.22,107.25,170370.0,94.1526,94.2314,93.8899,93.9161,170370.0
2022-04-27 15:40:00,107.25,107.51,107.17,107.22,192078.0,93.9161,94.1438,93.8461,93.8899,192078.0
2022-04-27 15:50:00,107.22,107.22,106.88,106.94,382225.0,93.8899,93.8899,93.5921,93.6447,382225.0
2022-04-28 09:30:00,107.5,107.76,106.93,107.09,222394.0,94.1351,94.3627,93.6359,93.776,222394.0
2022-04-28 09:40:00,107.07,107.42,106.98,107.35,161127.0,93.7585,94.065,93.6797,94.0037,161127.0
2022-04-28 09:50:00,107.33,107.55,107.26,107.4,134213.0,93.9862,94.1788,93.9249,94.0475,134213.0
2022-04-28 10:00:00,107.4,107.41,107.01,107.19,138976.0,94.0475,94.0562,93.706,93.8636,138976.0
2022-04-28 10:10:00,107.18,107.2,106.98,107.09,290455.0,93.8548,93.8724,93.6797,93.776,290455.0
2022-04-28 10:20:00,107.09,107.1,106.79,106.84,121805.0,93.776,93.7848,93.5133,93.5571,121805.0
2022-04-28 10:30:00,106.83,106.88,106.67,106.77,74382.0,93.5484,93.5921,93.4082,93.4958,74382.0
2022-04-28 10:40:00,106.74,106.75,106.43,106.56,120979.0,93.4695,93.4783,93.1981,93.3119,120979.0
2022-04-28 10:50:00,106.54,106.62,106.4,106.56,78508.0,93.2944,93.3645,93.1718,93.3119,78508.0
2022-04-28 11:00:00,106.58,106.75,106.36,106.68,63895.0,93.3294,93.4783,93.1368,93.417,63895.0
2022-04-28 11:10:00,106.68,106.76,106.46,106.63,74333.0,93.417,93.4871,93.2244,93.3732,74333.0
2022-04-28 11:20:00,106.63,106.82,106.5,106.8,56800.0,93.3732,93.5396,93.2594,93.5221,56800.0
2022-04-28 11:30:00,106.81,107.2,106.7,106.99,170064.0,93.5308,93.8724,93.4345,93.6885,170064.0
2022-04-28 11:40:00,106.99,107.08,106.88,107.05,144263.0,93.6885,93.7673,93.5921,93.741,144263.0
2022-04-28 11:50:00,107.04,107.26,106.97,107.17,172968.0,93.7322,93.9249,93.6709,93.8461,172968.0
2022-04-28 12:00:00,107.17,107.2,106.9,106.98,98941.0,93.8461,93.8724,93.6097,93.6797,98941.0
2022-04-28 12:10:00,106.99,107.35,106.99,107.33,105801.0,93.6885,94.0037,93.6885,93.9862,105801.0
2022-04-28 12:20:00,107.34,107.52,107.31,107.5,119706.0,93.9949,94.1526,93.9687,94.1351,119706.0
2022-04-28 12:30:00,107.5,107.69,107.44,107.69,91204.0,94.1351,94.3014,94.0825,94.3014,91204.0
2022-04-28 12:40:00,107.69,107.97,107.68,107.94,73881.0,94.3014,94.5466,94.2927,94.5204,73881.0
2022-04-28 12:50:00,107.95,108.06,107.85,108.06,51834.0,94.5291,94.6254,94.4415,94.6254,51834.0
2022-04-28 13:00:00,108.07,108.31,108.02,108.29,81777.0,94.6342,94.8444,94.5904,94.8268,81777.0
2022-04-28 13:10:00,108.29,108.5,108.23,108.48,56933.0,94.8268,95.0107,94.7743,94.9932,56933.0
2022-04-28 13:20:00,108.48,108.54,108.32,108.53,49334.0,94.9932,95.0458,94.8531,95.037,49334.0
2022-04-28 13:30:00,108.54,108.59,108.37,108.54,69628.0,95.0458,95.0895,94.8969,95.0458,69628.0
2022-04-28 13:40:00,108.56,108.57,108.29,108.47,60713.0,95.0633,95.072,94.8268,94.9845,60713.0
2022-04-28 13:50:00,108.47,108.48,108.27,108.4,76397.0,94.9845,94.9932,94.8093,94.9232,76397.0
2022-04-28 14:00:00,108.4,108.58,108.4,108.46,97788.0,94.9232,95.0808,94.9232,94.9757,97788.0
2022-04-28 14:10:00,108.47,108.61,108.29,108.51,55692.0,94.9845,95.1071,94.8268,95.0195,55692.0
2022-04-28 14:20:00,108.52,108.55,108.42,108.44,86167.0,95.0282,95.0545,94.9407,94.9582,86167.0
2022-04-28 14:30:00,108.45,108.56,108.42,108.56,52358.0,94.9669,95.0633,94.9407,95.0633,52358.0
2022-04-28 14:40:00,108.57,108.98,108.57,108.98,104943.0,95.072,95.4311,95.072,95.4311,104943.0
2022-04-28 14:50:00,108.98,109.14,108.98,109.04,78049.0,95.4311,95.5712,95.4311,95.4836,78049.0
2022-04-28 15:00:00,109.04,109.29,109.03,109.23,151567.0,95.4836,95.7025,95.4748,95.65,151567.0
2022-04-28 15:10:00,109.23,109.23,109.01,109.15,175245.0,95.65,95.65,95.4573,95.5799,175245.0
2022-04-28 15:20:00,109.15,109.21,109.05,109.06,132498.0,95.5799,95.6325,95.4924,95.5011,132498.0
2022-04-28 15:30:00,109.08,109.11,108.82,108.94,326718.0,95.5186,95.5449,95.2909,95.396,326718.0
2022-04-28 15:40:00,108.94,109.17,108.84,108.91,300769.0,95.396,95.5974,95.3085,95.3698,300769.0
2022-04-28 15:50:00,108.92,108.98,108.7,108.96,655106.0,95.3785,95.4311,95.1859,95.4135,655106.0
2022-04-29 09:30:00,108.27,108.42,107.57,107.73,234085.0,94.8093,94.9407,94.1964,94.3365,234085.0
2022-04-29 09:40:00,107.73,107.9,107.49,107.5,100582.0,94.3365,94.4853,94.1263,94.1351,100582.0
2022-04-29 09:50:00,107.51,107.66,107.15,107.4,178238.0,94.1438,94.2752,93.8286,94.0475,178238.0
2022-04-29 10:00:00,107.43,107.52,107.07,107.31,651473.0,94.0738,94.1526,93.7585,93.9687,651473.0
2022-04-29 10:10:00,107.31,107.39,106.9,106.93,163414.0,93.9687,94.0387,93.6097,93.6359,163414.0
2022-04-29 10:20:00,106.92,106.95,106.53,106.55,82297.0,93.6272,93.6534,93.2857,93.3032,82297.0
2022-04-29 10:30:00,106.53,106.67,106.33,106.67,127410.0,93.2857,93.4082,93.1105,93.4082,127410.0
2022-04-29 10:40:00,106.66,106.71,106.37,106.37,145346.0,93.3995,93.4433,93.1455,93.1455,145346.0
2022-04-29 10:50:00,106.37,106.43,106.21,106.29,122271.0,93.1455,93.1981,93.0054,93.0755,122271.0
2022-04-29 11:00:00,106.28,106.36,106.06,106.3,89938.0,93.0667,93.1368,92.8741,93.0842,89938.0
2022-04-29 11:10:00,106.31,106.33,106.04,106.21,82507.0,93.093,93.1105,92.8566,93.0054,82507.0
2022-04-29 11:20:00,106.22,106.26,106.08,106.23,143004.0,93.0142,93.0492,92.8916,93.0229,143004.0
2022-04-29 11:30:00,106.23,106.5,106.06,106.07,87698.0,93.0229,93.2594,92.8741,92.8828,87698.0
2022-04-29 11:40:00,106.05,106.58,106.03,106.51,97387.0,92.8653,93.3294,92.8478,93.2681,97387.0
2022-04-29 11:50:00,106.51,106.57,106.45,106.49,72986.0,93.2681,93.3207,93.2156,93.2506,72986.0
2022-04-29 12:00:00,106.48,106.5,106.07,106.08,57745.0,93.2419,93.2594,92.8828,92.8916,57745.0
2022-04-29 12:10:00,106.08,106.32,106.01,106.03,104620.0,92.8916,93.1018,92.8303,92.8478,104620.0
2022-04-29 12:20:00,106.02,106.22,105.86,106.12,94573.0,92.8391,93.0142,92.6989,92.9266,94573.0
2022-04-29 12:30:00,106.11,106.11,105.89,106.06,48349.0,92.9179,92.9179,92.7252,92.8741,48349.0
2022-04-29 12:40:00,106.04,106.05,105.87,105.91,65941.0,92.8566,92.8653,92.7077,92.7427,65941.0
2022-04-29 12:50:00,105.9,105.9,105.72,105.84,74735.0,92.734,92.734,92.5764,92.6814,74735.0
2022-04-29 13:00:00,105.82,106.1,105.81,105.91,53928.0,92.6639,92.9091,92.6552,92.7427,53928.0
2022-04-29 13:10:00,105.9,106.1,105.84,106.05,48986.0,92.734,92.9091,92.6814,92.8653,48986.0
2022-04-29 13:20:00,106.04,106.33,106.0,106.12,113518.0,92.8566,93.1105,92.8215,92.9266,113518.0
2022-04-29 13:30:00,106.11,106.45,106.1,106.33,130830.0,92.9179,93.2156,92.9091,93.1105,130830.0
2022-04-29 13:40:00,106.33,106.33,106.02,106.03,77266.0,93.1105,93.1105,92.8391,92.8478,77266.0
2022-04-29 13:50:00,106.03,106.1,105.89,105.93,78521.0,92.8478,92.9091,92.7252,92.7602,78521.0
2022-04-29 14:00:00,105.93,105.99,105.82,105.93,202557.0,92.7602,92.8128,92.6639,92.7602,202557.0
2022-04-29 14:10:00,105.93,106.12,105.84,106.04,106453.0,92.7602,92.9266,92.6814,92.8566,106453.0
2022-04-29 14:20:00,106.03,106.04,105.84,105.85,121082.0,92.8478,92.8566,92.6814,92.6902,121082.0
2022-04-29 14:30:00,105.84,105.96,105.66,105.67,69853.0,92.6814,92.7865,92.5238,92.5326,69853.0
2022-04-29 14:40:00,105.68,105.74,105.4,105.4,89899.0,92.5413,92.5939,92.2961,92.2961,89899.0
2022-04-29 14:50:00,105.41,105.42,105.1,105.34,152519.0,92.3049,92.3137,92.0334,92.2436,152519.0
2022-04-29 15:00:00,105.33,105.34,104.68,104.71,167416.0,92.2348,92.2436,91.6657,91.6919,167416.0
2022-04-29 15:10:00,104.72,104.96,104.54,104.93,384505.0,91.7007,91.9108,91.5431,91.8846,384505.0
2022-04-29 15:20:00,104.93,104.94,104.67,104.73,347616.0,91.8846,91.8933,91.6569,91.7094,347616.0
2022-04-29 15:30:00,104.74,105.04,104.55,104.9,444313.0,91.7182,91.9809,91.5518,91.8583,444313.0
2022-04-29 15:40:00,104.9,105.14,104.61,104.71,375707.0,91.8583,92.0685,91.6044,91.6919,375707.0
2022-04-29 15:50:00,104.7,104.7,103.68,103.94,1566458.0,91.6832,91.6832,90.79,91.0177,1566458.0
2022-05-02 09:30:00,103.87,104.54,103.38,103.55,715272.0,90.9564,91.5431,90.5273,90.6761,715272.0
2022-05-02 09:40:00,103.56,103.94,103.03,103.06,412182.0,90.6849,91.0177,90.2208,90.2471,412182.0
2022-05-02 09:50:00,103.06,103.14,102.52,102.98,326691.0,90.2471,90.3171,89.7742,90.177,326691.0
2022-05-02 10:00:00,102.98,103.25,102.47,102.54,260859.0,90.177,90.4134,89.7304,89.7917,260859.0
2022-05-02 10:10:00,102.52,103.2,102.35,103.18,165345.0,89.7742,90.3697,89.6253,90.3521,165345.0
2022-05-02 10:20:00,103.17,103.89,102.86,103.65,237648.0,90.3434,90.9739,90.0719,90.7637,237648.0
2022-05-02 10:30:00,103.65,103.89,103.52,103.68,133708.0,90.7637,90.9739,90.6499,90.79,133708.0
2022-05-02 10:40:00,103.69,103.76,103.2,103.35,318583.0,90.7987,90.86,90.3697,90.501,318583.0
2022-05-02 10:50:00,103.35,103.4,102.63,102.65,139599.0,90.501,90.5448,89.8705,89.888,139599.0
2022-05-02 11:00:00,102.66,102.71,102.08,102.18,315551.0,89.8968,89.9406,89.3889,89.4765,315551.0
2022-05-02 11:10:00,102.2,102.2,101.76,101.9,295880.0,89.494,89.494,89.1087,89.2313,295880.0
2022-05-02 11:20:00,101.88,102.0,101.54,101.56,186330.0,89.2138,89.3188,88.916,88.9335,186330.0
2022-05-02 11:30:00,101.57,101.84,101.3,101.52,317509.0,88.9423,89.1787,88.7059,88.8985,317509.0
2022-05-02 11:40:00,101.5,101.89,101.38,101.76,174637.0,88.881,89.2225,88.7759,89.1087,174637.0
2022-05-02 11:50:00,101.73,101.82,101.58,101.79,133684.0,89.0824,89.1612,88.9511,89.135,133684.0
2022-05-02 12:00:00,101.79,101.85,101.26,101.38,161166.0,89.135,89.1875,88.6708,88.7759,161166.0
2022-05-02 12:10:00,101.38,101.56,101.15,101.56,114186.0,88.7759,88.9335,88.5745,88.9335,114186.0
2022-05-02 12:20:00,101.57,101.72,101.23,101.37,283151.0,88.9423,89.0737,88.6446,88.7672,283151.0
2022-05-02 12:30:00,101.38,101.59,101.26,101.3,130913.0,88.7759,88.9598,88.6708,88.7059,130913.0
2022-05-02 12:40:00,101.3,101.4,101.1,101.14,196731.0,88.7059,88.7934,88.5307,88.5658,196731.0
2022-05-02 12:50:00,101.12,101.12,100.62,100.67,223098.0,88.5483,88.5483,88.1104,88.1542,223098.0
2022-05-02 13:00:00,100.67,100.92,100.29,100.86,236129.0,88.1542,88.3731,87.8214,88.3206,236129.0
2022-05-02 13:10:00,100.85,101.05,100.71,100.88,101988.0,88.3118,88.487,88.1892,88.3381,101988.0
2022-05-02 13:20:00,100.9,100.9,100.61,100.75,89582.0,88.3556,88.3556,88.1017,88.2243,89582.0
2022-05-02 13:30:00,100.74,100.88,100.47,100.69,84046.0,88.2155,88.3381,87.9791,88.1717,84046.0
2022-05-02 13:40:00,100.69,100.8,100.29,100.38,87327.0,88.1717,88.268,87.8214,87.9003,87327.0
2022-05-02 13:50:00,100.38,100.42,99.98,100.18,153518.0,87.9003,87.9353,87.55,87.7251,153518.0
2022-05-02 14:00:00,100.18,100.55,99.95,100.21,167591.0,87.7251,88.0491,87.5237,87.7514,167591.0
2022-05-02 14:10:00,100.2,100.2,99.77,99.94,165716.0,87.7426,87.7426,87.3661,87.515,165716.0
2022-05-02 14:20:00,99.95,100.12,99.88,99.97,153101.0,87.5237,87.6726,87.4624,87.5412,153101.0
2022-05-02 14:30:00,99.96,100.06,99.85,99.96,229818.0,87.5325,87.62,87.4361,87.5325,229818.0
2022-05-02 14:40:00,99.96,100.03,99.57,99.86,225489.0,87.5325,87.5938,87.191,87.4449,225489.0
2022-05-02 14:50:00,99.83,99.89,99.36,99.44,124552.0,87.4186,87.4712,87.0071,87.0771,124552.0
2022-05-02 15:00:00,99.44,100.05,99.38,99.96,158958.0,87.0771,87.6113,87.0246,87.5325,158958.0
2022-05-02 15:10:00,99.98,100.55,99.88,100.49,177985.0,87.55,88.0491,87.4624,87.9966,177985.0
2022-05-02 15:20:00,100.5,101.05,100.49,100.99,180748.0,88.0053,88.487,87.9966,88.4344,180748.0
2022-05-02 15:30:00,100.99,101.43,100.97,101.16,275979.0,88.4344,88.8197,88.4169,88.5833,275979.0
2022-05-02 15:40:00,101.17,101.42,100.95,101.41,499252.0,88.592,88.811,88.3994,88.8022,499252.0
2022-05-02 15:50:00,101.39,101.49,101.19,101.44,969624.0,88.7847,88.8722,88.6095,88.8285,969624.0
2022-05-03 09:30:00,101.77,102.1,101.5,101.52,337748.0,89.1174,89.4064,88.881,88.8985,337748.0
2022-05-03 09:40:00,101.53,101.84,101.33,101.47,151657.0,88.9073,89.1787,88.7321,88.8547,151657.0
2022-05-03 09:50:00,101.41,101.6,101.33,101.38,210591.0,88.8022,88.9686,88.7321,88.7759,210591.0
2022-05-03 10:00:00,101.38,101.46,101.14,101.15,280932.0,88.7759,88.846,88.5658,88.5745,280932.0
2022-05-03 10:10:00,101.17,101.99,101.08,101.96,156437.0,88.592,89.3101,88.5132,89.2838,156437.0
2022-05-03 10:20:00,101.97,102.12,101.84,102.11,83895.0,89.2926,89.4239,89.1787,89.4152,83895.0
2022-05-03 10:30:00,102.12,102.27,101.94,102.05,147696.0,89.4239,89.5553,89.2663,89.3626,147696.0
2022-05-03 10:40:00,102.03,102.12,101.95,102.03,173372.0,89.3451,89.4239,89.2751,89.3451,173372.0
2022-05-03 10:50:00,102.03,102.34,101.96,102.25,94290.0,89.3451,89.6166,89.2838,89.5378,94290.0
2022-05-03 11:00:00,102.25,102.8,102.22,102.73,257261.0,89.5378,90.0194,89.5115,89.9581,257261.0
2022-05-03 11:10:00,102.73,103.06,102.63,102.91,158169.0,89.9581,90.2471,89.8705,90.1157,158169.0
2022-05-03 11:20:00,102.91,103.13,102.9,102.99,156064.0,90.1157,90.3084,90.107,90.1858,156064.0
2022-05-03 11:30:00,102.99,103.31,102.97,103.19,164943.0,90.1858,90.466,90.1682,90.3609,164943.0
2022-05-03 11:40:00,103.2,103.24,102.95,103.03,55916.0,90.3697,90.4047,90.1507,90.2208,55916.0
2022-05-03 11:50:00,103.03,103.04,102.85,102.88,62008.0,90.2208,90.2295,90.0632,90.0894,62008.0
2022-05-03 12:00:00,102.89,103.23,102.68,102.75,79596.0,90.0982,90.3959,89.9143,89.9756,79596.0
2022-05-03 12:10:00,102.75,102.85,102.56,102.75,156050.0,89.9756,90.0632,89.8092,89.9756,156050.0
2022-05-03 12:20:00,102.75,102.93,102.72,102.72,86943.0,89.9756,90.1332,89.9493,89.9493,86943.0
2022-05-03 12:30:00,102.72,102.9,102.62,102.87,114063.0,89.9493,90.107,89.8618,90.0807,114063.0
2022-05-03 12:40:00,102.86,102.89,102.69,102.74,56071.0,90.0719,90.0982,89.9231,89.9668,56071.0
2022-05-03 12:50:00,102.72,102.8,102.59,102.73,57370.0,89.9493,90.0194,89.8355,89.9581,57370.0
2022-05-03 13:00:00,102.77,102.96,102.74,102.94,61789.0,89.9931,90.1595,89.9668,90.142,61789.0
2022-05-03 13:10:00,102.94,103.21,102.93,103.11,61348.0,90.142,90.3784,90.1332,90.2908,61348.0
2022-05-03 13:20:00,103.12,103.17,102.74,102.84,97721.0,90.2996,90.3434,89.9668,90.0544,97721.0
2022-05-03 13:30:00,102.86,103.08,102.85,103.05,46473.0,90.0719,90.2646,90.0632,90.2383,46473.0
2022-05-03 13:40:00,103.04,103.07,102.83,102.87,60560.0,90.2295,90.2558,90.0457,90.0807,60560.0
2022-05-03 13:50:00,102.87,102.89,102.72,102.84,113978.0,90.0807,90.0982,89.9493,90.0544,113978.0
2022-05-03 14:00:00,102.85,102.85,102.5,102.68,107059.0,90.0632,90.0632,89.7567,89.9143,107059.0
2022-05-03 14:10:00,102.68,102.68,102.36,102.39,87572.0,89.9143,89.9143,89.6341,89.6604,87572.0
2022-05-03 14:20:00,102.4,102.43,102.28,102.35,83013.0,89.6691,89.6954,89.564,89.6253,83013.0
2022-05-03 14:30:00,102.37,102.74,102.33,102.4,172890.0,89.6428,89.9668,89.6078,89.6691,172890.0
2022-05-03 14:40:00,102.41,102.43,102.09,102.37,147141.0,89.6779,89.6954,89.3977,89.6428,147141.0
2022-05-03 14:50:00,102.36,102.76,102.33,102.72,66340.0,89.6341,89.9844,89.6078,89.9493,66340.0
2022-05-03 15:00:00,102.73,102.78,102.53,102.7,83044.0,89.9581,90.0019,89.783,89.9318,83044.0
2022-05-03 15:10:00,102.7,102.78,102.45,102.47,210451.0,89.9318,90.0019,89.7129,89.7304,210451.0
2022-05-03 15:20:00,102.47,102.6,102.27,102.48,164166.0,89.7304,89.8442,89.5553,89.7392,164166.0
2022-05-03 15:30:00,102.47,102.65,102.35,102.44,225439.0,89.7304,89.888,89.6253,89.7041,225439.0
2022-05-03 15:40:00,102.43,102.53,102.15,102.38,300981.0,89.6954,89.783,89.4502,89.6516,300981.0
2022-05-03 15:50:00,102.38,102.81,102.31,102.68,504542.0,89.6516,90.0281,89.5903,89.9143,504542.0
2022-05-04 09:30:00,102.95,102.95,102.32,102.52,287727.0,90.1507,90.1507,89.5991,89.7742,287727.0
2022-05-04 09:40:00,102.51,102.78,102.36,102.55,170406.0,89.7654,90.0019,89.6341,89.8005,170406.0
2022-05-04 09:50:00,102.55,102.72,102.43,102.47,181720.0,89.8005,89.9493,89.6954,89.7304,181720.0
2022-05-04 10:00:00,102.46,102.47,102.14,102.34,131407.0,89.7217,89.7304,89.4414,89.6166,131407.0
2022-05-04 10:10:00,102.33,102.35,101.92,101.93,145193.0,89.6078,89.6253,89.2488,89.2575,145193.0
2022-05-04 10:20:00,101.89,102.18,101.87,101.97,114916.0,89.2225,89.4765,89.205,89.2926,114916.0
2022-05-04 10:30:00,101.98,102.11,101.7,102.1,109182.0,89.3013,89.4152,89.0561,89.4064,109182.0
2022-05-04 10:40:00,102.1,102.14,101.93,102.13,70619.0,89.4064,89.4414,89.2575,89.4327,70619.0
2022-05-04 10:50:00,102.14,102.18,101.95,102.07,87372.0,89.4414,89.4765,89.2751,89.3801,87372.0
2022-05-04 11:00:00,102.05,102.14,101.96,102.0,72121.0,89.3626,89.4414,89.2838,89.3188,72121.0
2022-05-04 11:10:00,102.01,102.05,101.65,101.73,126662.0,89.3276,89.3626,89.0124,89.0824,126662.0
2022-05-04 11:20:00,101.73,101.82,101.62,101.74,138494.0,89.0824,89.1612,88.9861,89.0912,138494.0
2022-05-04 11:30:00,101.73,101.77,101.52,101.76,76712.0,89.0824,89.1174,88.8985,89.1087,76712.0
2022-05-04 11:40:00,101.74,101.77,101.62,101.76,77623.0,89.0912,89.1174,88.9861,89.1087,77623.0
2022-05-04 11:50:00,101.76,101.83,101.61,101.62,64560.0,89.1087,89.17,88.9773,88.9861,64560.0
2022-05-04 12:00:00,101.6,101.64,101.33,101.35,62959.0,88.9686,89.0036,88.7321,88.7497,62959.0
2022-05-04 12:10:00,101.35,101.44,101.22,101.44,109689.0,88.7497,88.8285,88.6358,88.8285,109689.0
2022-05-04 12:20:00,101.42,101.53,101.36,101.37,76980.0,88.811,88.9073,88.7584,88.7672,76980.0
2022-05-04 12:30:00,101.37,101.61,101.3,101.61,83772.0,88.7672,88.9773,88.7059,88.9773,83772.0
2022-05-04 12:40:00,101.59,101.68,101.41,101.51,130309.0,88.9598,89.0386,88.8022,88.8898,130309.0
2022-05-04 12:50:00,101.52,101.73,101.5,101.72,76166.0,88.8985,89.0824,88.881,89.0737,76166.0
2022-05-04 13:00:00,101.73,101.78,101.41,101.5,97440.0,89.0824,89.1262,88.8022,88.881,97440.0
2022-05-04 13:10:00,101.48,101.53,101.32,101.46,59516.0,88.8635,88.9073,88.7234,88.846,59516.0
2022-05-04 13:20:00,101.47,101.51,101.34,101.35,67510.0,88.8547,88.8898,88.7409,88.7497,67510.0
2022-05-04 13:30:00,101.36,101.36,101.02,101.23,99313.0,88.7584,88.7584,88.4607,88.6446,99313.0
2022-05-04 13:40:00,101.26,101.54,101.26,101.5,72273.0,88.6708,88.916,88.6708,88.881,72273.0
2022-05-04 13:50:00,101.49,101.87,101.43,101.63,113254.0,88.8722,89.205,88.8197,88.9948,113254.0
2022-05-04 14:00:00,101.63,101.95,101.34,101.66,397732.0,88.9948,89.2751,88.7409,89.0211,397732.0
2022-05-04 14:10:00,101.66,101.8,101.47,101.52,219197.0,89.0211,89.1437,88.8547,88.8985,219197.0
2022-05-04 14:20:00,101.47,102.15,101.24,102.03,167947.0,88.8547,89.4502,88.6533,89.3451,167947.0
2022-05-04 14:30:00,102.04,102.14,100.94,101.43,387454.0,89.3539,89.4414,88.3906,88.8197,387454.0
2022-05-04 14:40:00,101.41,102.72,101.38,102.62,431170.0,88.8022,89.9493,88.7759,89.8618,431170.0
2022-05-04 14:50:00,102.62,103.08,102.51,102.87,235931.0,89.8618,90.2646,89.7654,90.0807,235931.0
2022-05-04 15:00:00,102.9,103.04,102.71,102.99,212048.0,90.107,90.2295,89.9406,90.1858,212048.0
2022-05-04 15:10:00,102.99,103.29,102.96,103.03,379188.0,90.1858,90.4485,90.1595,90.2208,379188.0
2022-05-04 15:20:00,103.03,103.4,103.02,103.4,159003.0,90.2208,90.5448,90.212,90.5448,159003.0
2022-05-04 15:30:00,103.41,103.79,103.4,103.73,211416.0,90.5535,90.8863,90.5448,90.8338,211416.0
2022-05-04 15:40:00,103.74,104.02,103.55,104.02,227195.0,90.8425,91.0877,90.6761,91.0877,227195.0
2022-05-04 15:50:00,104.03,104.08,103.69,103.91,573111.0,91.0965,91.1402,90.7987,90.9914,573111.0
2022-05-05 09:30:00,103.44,103.98,103.18,103.76,275884.0,90.5798,91.0527,90.3521,90.86,275884.0
2022-05-05 09:40:00,103.75,103.83,102.82,102.87,304077.0,90.8513,90.9213,90.0369,90.0807,304077.0
2022-05-05 09:50:00,102.85,103.2,102.81,103.05,244575.0,90.0632,90.3697,90.0281,90.2383,244575.0
2022-05-05 10:00:00,103.05,103.23,102.55,102.61,244032.0,90.2383,90.3959,89.8005,89.853,244032.0
2022-05-05 10:10:00,102.59,102.74,102.15,102.74,183859.0,89.8355,89.9668,89.4502,89.9668,183859.0
2022-05-05 10:20:00,102.68,102.71,102.4,102.4,159680.0,89.9143,89.9406,89.6691,89.6691,159680.0
2022-05-05 10:30:00,102.38,102.62,102.24,102.39,140590.0,89.6516,89.8618,89.529,89.6604,140590.0
2022-05-05 10:40:00,102.37,102.37,101.66,101.78,132532.0,89.6428,89.6428,89.0211,89.1262,132532.0
2022-05-05 10:50:00,101.75,101.98,101.58,101.89,143731.0,89.0999,89.3013,88.9511,89.2225,143731.0
2022-05-05 11:00:00,101.88,102.02,101.42,101.51,144702.0,89.2138,89.3364,88.811,88.8898,144702.0
2022-05-05 11:10:00,101.51,101.66,101.22,101.45,137050.0,88.8898,89.0211,88.6358,88.8372,137050.0
2022-05-05 11:20:00,101.47,101.58,101.29,101.58,112678.0,88.8547,88.9511,88.6971,88.9511,112678.0
2022-05-05 11:30:00,101.53,101.99,101.49,101.96,138358.0,88.9073,89.3101,88.8722,89.2838,138358.0
2022-05-05 11:40:00,102.0,102.02,101.57,101.64,209981.0,89.3188,89.3364,88.9423,89.0036,209981.0
2022-05-05 11:50:00,101.65,101.65,101.19,101.27,145887.0,89.0124,89.0124,88.6095,88.6796,145887.0
2022-05-05 12:00:00,101.25,101.43,100.97,101.41,138096.0,88.6621,88.8197,88.4169,88.8022,138096.0
2022-05-05 12:10:00,101.4,101.59,101.26,101.52,135868.0,88.7934,88.9598,88.6708,88.8985,135868.0
2022-05-05 12:20:00,101.53,101.75,101.26,101.58,125084.0,88.9073,89.0999,88.6708,88.9511,125084.0
2022-05-05 12:30:00,101.55,101.72,101.09,101.25,100254.0,88.9248,89.0737,88.522,88.6621,100254.0
2022-05-05 12:40:00,101.23,101.26,100.96,101.04,75968.0,88.6446,88.6708,88.4081,88.4782,75968.0
2022-05-05 12:50:00,101.1,101.55,101.02,101.55,83608.0,88.5307,88.9248,88.4607,88.9248,83608.0
2022-05-05 13:00:00,101.56,101.84,101.55,101.7,104130.0,88.9335,89.1787,88.9248,89.0561,104130.0
2022-05-05 13:10:00,101.67,101.69,101.12,101.31,81620.0,89.0299,89.0474,88.5483,88.7146,81620.0
2022-05-05 13:20:00,101.31,101.55,101.2,101.48,51710.0,88.7146,88.9248,88.6183,88.8635,51710.0
2022-05-05 13:30:00,101.45,101.65,101.21,101.45,80812.0,88.8372,89.0124,88.6271,88.8372,80812.0
2022-05-05 13:40:00,101.46,101.62,101.29,101.34,75036.0,88.846,88.9861,88.6971,88.7409,75036.0
2022-05-05 13:50:00,101.35,101.36,100.89,101.08,61711.0,88.7497,88.7584,88.3468,88.5132,61711.0
2022-05-05 14:00:00,101.06,101.13,100.92,101.0,137935.0,88.4957,88.557,88.3731,88.4432,137935.0
2022-05-05 14:10:00,101.04,101.24,100.79,101.24,92303.0,88.4782,88.6533,88.2593,88.6533,92303.0
2022-05-05 14:20:00,101.26,101.35,100.58,100.59,137221.0,88.6708,88.7497,88.0754,88.0841,137221.0
2022-05-05 14:30:00,100.57,100.73,100.51,100.65,97353.0,88.0666,88.2067,88.0141,88.1367,97353.0
2022-05-05 14:40:00,100.65,100.96,100.58,100.85,88341.0,88.1367,88.4081,88.0754,88.3118,88341.0
2022-05-05 14:50:00,100.84,101.19,100.82,100.92,138588.0,88.3031,88.6095,88.2855,88.3731,138588.0
2022-05-05 15:00:00,100.92,100.99,100.56,100.72,155377.0,88.3731,88.4344,88.0579,88.198,155377.0
2022-05-05 15:10:00,100.73,100.75,100.41,100.6,187217.0,88.2067,88.2243,87.9265,88.0929,187217.0
2022-05-05 15:20:00,100.6,100.72,100.35,100.46,184785.0,88.0929,88.198,87.874,87.9703,184785.0
2022-05-05 15:30:00,100.46,100.88,100.32,100.73,233011.0,87.9703,88.3381,87.8477,88.2067,233011.0
2022-05-05 15:40:00,100.74,100.88,100.36,100.48,418465.0,88.2155,88.3381,87.8827,87.9878,418465.0
2022-05-05 15:50:00,100.48,101.19,100.48,101.14,805315.0,87.9878,88.6095,87.9878,88.5658,805315.0
2022-05-06 09:30:00,100.38,100.45,99.75,99.86,266908.0,87.9003,87.9615,87.3486,87.4449,266908.0
2022-05-06 09:40:00,99.87,100.09,99.17,99.39,285610.0,87.4537,87.6463,86.8407,87.0333,285610.0
2022-05-06 09:50:00,99.39,99.73,99.1,99.17,229419.0,87.0333,87.3311,86.7794,86.8407,229419.0
2022-05-06 10:00:00,99.18,99.33,98.98,99.21,238781.0,86.8494,86.9808,86.6743,86.8757,238781.0
2022-05-06 10:10:00,99.22,99.96,99.17,99.7,180106.0,86.8845,87.5325,86.8407,87.3048,180106.0
2022-05-06 10:20:00,99.7,100.02,99.46,99.68,204487.0,87.3048,87.585,87.0946,87.2873,204487.0
2022-05-06 10:30:00,99.69,99.76,99.24,99.44,120748.0,87.296,87.3573,86.902,87.0771,120748.0
2022-05-06 10:40:00,99.47,100.18,99.47,100.02,241691.0,87.1034,87.7251,87.1034,87.585,241691.0
2022-05-06 10:50:00,100.02,100.49,99.79,100.46,186432.0,87.585,87.9966,87.3836,87.9703,186432.0
2022-05-06 11:00:00,100.44,100.48,100.13,100.29,156651.0,87.9528,87.9878,87.6813,87.8214,156651.0
2022-05-06 11:10:00,100.29,100.67,100.05,100.42,205636.0,87.8214,88.1542,87.6113,87.9353,205636.0
2022-05-06 11:20:00,100.42,100.7,100.34,100.41,137796.0,87.9353,88.1805,87.8652,87.9265,137796.0
2022-05-06 11:30:00,100.44,100.48,99.94,99.96,180719.0,87.9528,87.9878,87.515,87.5325,180719.0
2022-05-06 11:40:00,99.95,100.19,99.94,100.07,86887.0,87.5237,87.7339,87.515,87.6288,86887.0
2022-05-06 11:50:00,100.06,100.2,99.82,99.88,77228.0,87.62,87.7426,87.4099,87.4624,77228.0
2022-05-06 12:00:00,99.85,100.37,99.77,100.15,116243.0,87.4361,87.8915,87.3661,87.6988,116243.0
2022-05-06 12:10:00,100.17,100.17,99.65,99.66,152666.0,87.7164,87.7164,87.261,87.2698,152666.0
2022-05-06 12:20:00,99.66,100.11,99.64,100.02,109995.0,87.2698,87.6638,87.2523,87.585,109995.0
2022-05-06 12:30:00,100.02,100.1,99.8,100.01,108358.0,87.585,87.6551,87.3924,87.5763,108358.0
2022-05-06 12:40:00,100.02,100.09,99.94,100.0,118043.0,87.585,87.6463,87.515,87.5675,118043.0
2022-05-06 12:50:00,100.01,100.43,99.83,100.33,92665.0,87.5763,87.944,87.4186,87.8565,92665.0
2022-05-06 13:00:00,100.33,100.46,100.18,100.39,94113.0,87.8565,87.9703,87.7251,87.909,94113.0
2022-05-06 13:10:00,100.4,100.43,100.02,100.04,146112.0,87.9178,87.944,87.585,87.6025,146112.0
2022-05-06 13:20:00,100.02,100.27,99.95,100.16,96409.0,87.585,87.8039,87.5237,87.7076,96409.0
2022-05-06 13:30:00,100.16,100.34,99.86,99.99,144229.0,87.7076,87.8652,87.4449,87.5587,144229.0
2022-05-06 13:40:00,99.99,100.14,99.87,100.01,149337.0,87.5587,87.6901,87.4537,87.5763,149337.0
2022-05-06 13:50:00,100.01,100.07,99.78,99.81,131354.0,87.5763,87.6288,87.3748,87.4011,131354.0
2022-05-06 14:00:00,99.81,99.88,99.38,99.38,146582.0,87.4011,87.4624,87.0246,87.0246,146582.0
2022-05-06 14:10:00,99.38,99.7,99.36,99.48,114299.0,87.0246,87.3048,87.0071,87.1121,114299.0
2022-05-06 14:20:00,99.47,99.47,99.15,99.19,118703.0,87.1034,87.1034,86.8232,86.8582,118703.0
2022-05-06 14:30:00,99.18,99.26,98.94,99.03,143702.0,86.8494,86.9195,86.6393,86.7181,143702.0
2022-05-06 14:40:00,99.05,99.25,98.91,99.25,172678.0,86.7356,86.9107,86.613,86.9107,172678.0
2022-05-06 14:50:00,99.2,99.46,99.13,99.14,232168.0,86.867,87.0946,86.8057,86.8144,232168.0
2022-05-06 15:00:00,99.14,99.24,98.91,98.98,210555.0,86.8144,86.902,86.613,86.6743,210555.0
2022-05-06 15:10:00,98.98,99.15,98.92,99.13,174895.0,86.6743,86.8232,86.6218,86.8057,174895.0
2022-05-06 15:20:00,99.14,99.19,98.87,99.14,234222.0,86.8144,86.8582,86.578,86.8144,234222.0
2022-05-06 15:30:00,99.14,99.94,99.14,99.9,493319.0,86.8144,87.515,86.8144,87.4799,493319.0
2022-05-06 15:40:00,99.91,100.2,99.69,100.03,368241.0,87.4887,87.7426,87.296,87.5938,368241.0
2022-05-06 15:50:00,100.02,100.26,99.76,99.91,536906.0,87.585,87.7952,87.3573,87.4887,536906.0
2022-05-09 09:30:00,99.0,99.0,98.22,98.51,389735.0,86.6918,86.6918,86.0088,86.2627,389735.0
2022-05-09 09:40:00,98.52,98.55,97.79,98.06,203807.0,86.2715,86.2978,85.6323,85.8687,203807.0
2022-05-09 09:50:00,98.06,98.65,97.98,98.45,229356.0,85.8687,86.3853,85.7986,86.2102,229356.0
2022-05-09 10:00:00,98.34,98.56,97.63,97.73,116429.0,86.1139,86.3065,85.4921,85.5797,116429.0
2022-05-09 10:10:00,97.73,98.29,97.73,97.96,126204.0,85.5797,86.0701,85.5797,85.7811,126204.0
2022-05-09 10:20:00,97.93,97.99,97.63,97.77,100629.0,85.7548,85.8074,85.4921,85.6147,100629.0
2022-05-09 10:30:00,97.76,97.99,97.46,97.5,107077.0,85.606,85.8074,85.3433,85.3783,107077.0
2022-05-09 10:40:00,97.49,97.85,97.48,97.72,131147.0,85.3696,85.6848,85.3608,85.571,131147.0
2022-05-09 10:50:00,97.7,97.83,97.38,97.42,119591.0,85.5534,85.6673,85.2732,85.3083,119591.0
2022-05-09 11:00:00,97.4,97.52,97.2,97.5,157145.0,85.2907,85.3958,85.1156,85.3783,157145.0
2022-05-09 11:10:00,97.49,97.57,97.19,97.3,152588.0,85.3696,85.4396,85.1068,85.2032,152588.0
2022-05-09 11:20:00,97.3,97.33,97.01,97.01,169366.0,85.2032,85.2294,84.9492,84.9492,169366.0
2022-05-09 11:30:00,97.01,97.28,96.86,97.28,532745.0,84.9492,85.1857,84.8179,85.1857,532745.0
2022-05-09 11:40:00,97.28,97.4,97.15,97.23,103018.0,85.1857,85.2907,85.0718,85.1419,103018.0
2022-05-09 11:50:00,97.22,97.57,97.22,97.43,137751.0,85.1331,85.4396,85.1331,85.317,137751.0
2022-05-09 12:00:00,97.41,97.7,97.12,97.55,107018.0,85.2995,85.5534,85.0456,85.4221,107018.0
2022-05-09 12:10:00,97.54,97.87,97.54,97.74,76452.0,85.4133,85.7023,85.4133,85.5885,76452.0
2022-05-09 12:20:00,97.72,97.81,97.5,97.59,93201.0,85.571,85.6498,85.3783,85.4571,93201.0
2022-05-09 12:30:00,97.58,97.84,97.29,97.29,92537.0,85.4484,85.676,85.1944,85.1944,92537.0
2022-05-09 12:40:00,97.27,97.32,96.99,97.04,111521.0,85.1769,85.2207,84.9317,84.9755,111521.0
2022-05-09 12:50:00,97.02,97.03,96.87,96.96,46389.0,84.958,84.9667,84.8266,84.9054,46389.0
2022-05-09 13:00:00,96.95,96.97,96.73,96.8,418637.0,84.8967,84.9142,84.704,84.7653,418637.0
2022-05-09 13:10:00,96.77,96.86,96.57,96.78,83211.0,84.7391,84.8179,84.5639,84.7478,83211.0
2022-05-09 13:20:00,96.77,97.08,96.61,97.01,96239.0,84.7391,85.0105,84.599,84.9492,96239.0
2022-05-09 13:30:00,97.01,97.14,96.53,96.64,96644.0,84.9492,85.0631,84.5289,84.6252,96644.0
2022-05-09 13:40:00,96.62,97.12,96.62,96.93,83887.0,84.6077,85.0456,84.6077,84.8792,83887.0
2022-05-09 13:50:00,96.91,96.97,96.51,96.83,83783.0,84.8617,84.9142,84.5114,84.7916,83783.0
2022-05-09 14:00:00,96.83,97.07,96.68,96.73,63540.0,84.7916,85.0018,84.6603,84.704,63540.0
2022-05-09 14:10:00,96.67,96.97,96.64,96.93,59750.0,84.6515,84.9142,84.6252,84.8792,59750.0
2022-05-09 14:20:00,96.93,96.93,96.44,96.65,92388.0,84.8792,84.8792,84.4501,84.634,92388.0
2022-05-09 14:30:00,96.64,96.65,96.3,96.43,143147.0,84.6252,84.634,84.3275,84.4413,143147.0
2022-05-09 14:40:00,96.4,96.64,96.34,96.37,235113.0,84.4151,84.6252,84.3625,84.3888,235113.0
2022-05-09 14:50:00,96.34,96.62,96.16,96.57,122471.0,84.3625,84.6077,84.2049,84.5639,122471.0
2022-05-09 15:00:00,96.57,96.78,96.4,96.55,304240.0,84.5639,84.7478,84.4151,84.5464,304240.0
2022-05-09 15:10:00,96.55,96.96,96.52,96.7,153069.0,84.5464,84.9054,84.5201,84.6778,153069.0
2022-05-09 15:20:00,96.68,96.68,96.36,96.47,103842.0,84.6603,84.6603,84.38,84.4764,103842.0
2022-05-09 15:30:00,96.47,96.47,96.0,96.06,172790.0,84.4764,84.4764,84.0648,84.1173,172790.0
2022-05-09 15:40:00,96.04,96.07,95.49,95.6,325971.0,84.0998,84.1261,83.6182,83.7145,325971.0
2022-05-09 15:50:00,95.59,95.69,95.15,95.48,772311.0,83.7058,83.7933,83.3205,83.6094,772311.0
2022-05-10 09:30:00,96.58,97.26,96.58,96.73,626155.0,84.5727,85.1681,84.5727,84.704,626155.0
2022-05-10 09:40:00,96.73,96.78,96.3,96.38,251556.0,84.704,84.7478,84.3275,84.3976,251556.0
2022-05-10 09:50:00,96.38,96.61,96.19,96.56,225148.0,84.3976,84.599,84.2312,84.5552,225148.0
2022-05-10 10:00:00,96.55,96.66,96.28,96.32,267365.0,84.5464,84.6427,84.31,84.345,267365.0
2022-05-10 10:10:00,96.31,96.45,95.87,96.06,222872.0,84.3363,84.4588,83.951,84.1173,222872.0
2022-05-10 10:20:00,96.09,96.21,95.69,95.73,123183.0,84.1436,84.2487,83.7933,83.8284,123183.0
2022-05-10 10:30:00,95.72,95.86,95.06,95.08,144157.0,83.8196,83.9422,83.2417,83.2592,144157.0
2022-05-10 10:40:00,95.07,95.12,94.74,94.85,287656.0,83.2504,83.2942,82.9614,83.0578,287656.0
2022-05-10 10:50:00,94.84,95.11,94.64,94.88,120119.0,83.049,83.2854,82.8739,83.084,120119.0
2022-05-10 11:00:00,94.88,94.92,94.3,94.44,297493.0,83.084,83.1191,82.5761,82.6987,297493.0
2022-05-10 11:10:00,94.42,94.54,93.9,94.32,134169.0,82.6812,82.7863,82.2259,82.5937,134169.0
2022-05-10 11:20:00,94.33,94.35,93.65,93.96,242068.0,82.6024,82.6199,82.007,82.2784,242068.0
2022-05-10 11:30:00,93.94,94.13,93.61,94.03,161664.0,82.2609,82.4273,81.9719,82.3397,161664.0
2022-05-10 11:40:00,94.03,94.09,93.47,93.51,94908.0,82.3397,82.3923,81.8493,81.8844,94908.0
2022-05-10 11:50:00,93.5,93.81,93.25,93.69,1677852.0,81.8756,82.1471,81.6567,82.042,1677852.0
2022-05-10 12:00:00,93.68,93.89,93.49,93.49,159774.0,82.0332,82.2171,81.8669,81.8669,159774.0
2022-05-10 12:10:00,93.49,93.81,93.37,93.43,181362.0,81.8669,82.1471,81.7618,81.8143,181362.0
2022-05-10 12:20:00,93.41,93.45,93.14,93.32,232797.0,81.7968,81.8318,81.5604,81.718,232797.0
2022-05-10 12:30:00,93.3,93.41,93.01,93.32,234934.0,81.7005,81.7968,81.4465,81.718,234934.0
2022-05-10 12:40:00,93.31,93.6,93.25,93.5,366087.0,81.7092,81.9632,81.6567,81.8756,366087.0
2022-05-10 12:50:00,93.49,93.51,93.22,93.4,275376.0,81.8669,81.8844,81.6304,81.788,275376.0
2022-05-10 13:00:00,93.4,93.75,93.32,93.62,162357.0,81.788,82.0945,81.718,81.9807,162357.0
2022-05-10 13:10:00,93.63,93.65,93.31,93.42,480216.0,81.9894,82.007,81.7092,81.8056,480216.0
2022-05-10 13:20:00,93.45,93.96,93.31,93.95,105109.0,81.8318,82.2784,81.7092,82.2697,105109.0
2022-05-10 13:30:00,93.98,94.44,93.95,94.36,120877.0,82.2959,82.6987,82.2697,82.6287,120877.0
2022-05-10 13:40:00,94.36,94.97,94.36,94.9,101037.0,82.6287,83.1628,82.6287,83.1016,101037.0
2022-05-10 13:50:00,94.9,94.99,94.75,94.88,92365.0,83.1016,83.1804,82.9702,83.084,92365.0
2022-05-10 14:00:00,94.86,94.95,94.53,94.6,136070.0,83.0665,83.1453,82.7776,82.8388,136070.0
2022-05-10 14:10:00,94.58,94.83,94.26,94.55,116327.0,82.8213,83.0403,82.5411,82.7951,116327.0
2022-05-10 14:20:00,94.57,94.7,94.05,94.24,86087.0,82.8126,82.9264,82.3572,82.5236,86087.0
2022-05-10 14:30:00,94.24,94.45,94.04,94.04,101687.0,82.5236,82.7075,82.3485,82.3485,101687.0
2022-05-10 14:40:00,94.04,94.48,93.92,94.19,82917.0,82.3485,82.7338,82.2434,82.4798,82917.0
2022-05-10 14:50:00,94.17,94.32,93.78,93.89,110461.0,82.4623,82.5937,82.1208,82.2171,110461.0
2022-05-10 15:00:00,93.9,94.28,93.84,94.11,255211.0,82.2259,82.5586,82.1733,82.4098,255211.0
2022-05-10 15:10:00,94.12,94.42,94.08,94.36,225332.0,82.4185,82.6812,82.3835,82.6287,225332.0
2022-05-10 15:20:00,94.35,94.4,93.76,93.86,182238.0,82.6199,82.6637,82.1033,82.1909,182238.0
2022-05-10 15:30:00,93.88,93.94,93.63,93.71,213002.0,82.2084,82.2609,81.9894,82.0595,213002.0
2022-05-10 15:40:00,93.71,93.94,93.61,93.85,276992.0,82.0595,82.2609,81.9719,82.1821,276992.0
2022-05-10 15:50:00,93.82,93.91,93.57,93.78,583023.0,82.1558,82.2346,81.9369,82.1208,583023.0
2022-05-11 09:30:00,93.96,94.56,93.89,93.95,177333.0,82.2784,82.8038,82.2171,82.2697,177333.0
2022-05-11 09:40:00,93.95,95.06,93.81,94.93,190571.0,82.2697,83.2417,82.1471,83.1278,190571.0
2022-05-11 09:50:00,94.95,95.39,94.88,95.37,148358.0,83.1453,83.5306,83.084,83.5131,148358.0
2022-05-11 10:00:00,95.37,95.54,94.95,95.02,142567.0,83.5131,83.662,83.1453,83.2066,142567.0
2022-05-11 10:10:00,95.02,95.2,94.79,95.0,96356.0,83.2066,83.3643,83.0052,83.1891,96356.0
2022-05-11 10:20:00,95.01,95.5,94.96,95.43,136617.0,83.1979,83.627,83.1541,83.5657,136617.0
2022-05-11 10:30:00,95.41,95.54,95.07,95.47,93656.0,83.5481,83.662,83.2504,83.6007,93656.0
2022-05-11 10:40:00,95.49,95.75,95.31,95.71,78818.0,83.6182,83.8459,83.4606,83.8108,78818.0
2022-05-11 10:50:00,95.68,95.68,95.03,95.15,140198.0,83.7846,83.7846,83.2154,83.3205,140198.0
2022-05-11 11:00:00,95.12,95.24,94.85,95.02,105288.0,83.2942,83.3993,83.0578,83.2066,105288.0
2022-05-11 11:10:00,95.01,95.16,94.65,94.92,100538.0,83.1979,83.3292,82.8826,83.1191,100538.0
2022-05-11 11:20:00,94.92,95.18,94.89,95.14,119250.0,83.1191,83.3467,83.0928,83.3117,119250.0
2022-05-11 11:30:00,95.15,95.46,95.05,95.38,93322.0,83.3205,83.5919,83.2329,83.5219,93322.0
2022-05-11 11:40:00,95.37,95.46,95.15,95.21,159754.0,83.5131,83.5919,83.3205,83.373,159754.0
2022-05-11 11:50:00,95.22,95.26,94.82,95.0,68455.0,83.3818,83.4168,83.0315,83.1891,68455.0
2022-05-11 12:00:00,94.97,95.06,94.87,94.91,100062.0,83.1628,83.2417,83.0753,83.1103,100062.0
2022-05-11 12:10:00,94.9,95.0,94.73,94.9,70630.0,83.1016,83.1891,82.9527,83.1016,70630.0
2022-05-11 12:20:00,94.89,95.36,94.74,94.77,358246.0,83.0928,83.5044,82.9614,82.9877,358246.0
2022-05-11 12:30:00,94.74,95.04,94.68,94.91,101225.0,82.9614,83.2241,82.9089,83.1103,101225.0
2022-05-11 12:40:00,94.92,95.07,94.73,94.89,270589.0,83.1191,83.2504,82.9527,83.0928,270589.0
2022-05-11 12:50:00,94.9,94.9,94.44,94.46,92801.0,83.1016,83.1016,82.6987,82.7163,92801.0
2022-05-11 13:00:00,94.46,94.55,94.29,94.31,307747.0,82.7163,82.7951,82.5674,82.5849,307747.0
2022-05-11 13:10:00,94.31,94.59,94.31,94.35,187460.0,82.5849,82.8301,82.5849,82.6199,187460.0
2022-05-11 13:20:00,94.36,94.49,94.0,94.05,82572.0,82.6287,82.7425,82.3134,82.3572,82572.0
2022-05-11 13:30:00,94.04,94.2,93.96,93.98,305885.0,82.3485,82.4886,82.2784,82.2959,305885.0
2022-05-11 13:40:00,93.94,93.94,93.47,93.61,95264.0,82.2609,82.2609,81.8493,81.9719,95264.0
2022-05-11 13:50:00,93.65,93.75,93.36,93.47,94881.0,82.007,82.0945,81.753,81.8493,94881.0
2022-05-11 14:00:00,93.48,94.0,93.47,93.87,183888.0,81.8581,82.3134,81.8493,82.1996,183888.0
2022-05-11 14:10:00,93.88,94.26,93.77,94.19,108990.0,82.2084,82.5411,82.112,82.4798,108990.0
2022-05-11 14:20:00,94.18,94.65,93.93,94.26,149687.0,82.4711,82.8826,82.2521,82.5411,149687.0
2022-05-11 14:30:00,94.28,94.68,94.17,94.57,204075.0,82.5586,82.9089,82.4623,82.8126,204075.0
2022-05-11 14:40:00,94.56,94.75,94.43,94.52,164451.0,82.8038,82.9702,82.69,82.7688,164451.0
2022-05-11 14:50:00,94.53,94.56,94.25,94.33,167349.0,82.7776,82.8038,82.5324,82.6024,167349.0
2022-05-11 15:00:00,94.31,94.35,94.0,94.17,307364.0,82.5849,82.6199,82.3134,82.4623,307364.0
2022-05-11 15:10:00,94.16,94.28,93.83,94.04,213524.0,82.4536,82.5586,82.1646,82.3485,213524.0
2022-05-11 15:20:00,94.05,94.14,93.86,93.94,235172.0,82.3572,82.436,82.1909,82.2609,235172.0
2022-05-11 15:30:00,93.95,94.0,93.46,93.48,372224.0,82.2697,82.3134,81.8406,81.8581,372224.0
2022-05-11 15:40:00,93.48,93.73,93.47,93.5,441797.0,81.8581,82.077,81.8493,81.8756,441797.0
2022-05-11 15:50:00,93.51,93.65,93.41,93.53,469400.0,81.8844,82.007,81.7968,81.9019,469400.0
2022-05-12 09:30:00,93.34,93.69,93.11,93.35,230131.0,81.7355,82.042,81.5341,81.7443,230131.0
2022-05-12 09:40:00,93.34,93.8,93.29,93.59,174708.0,81.7355,82.1383,81.6917,81.9544,174708.0
2022-05-12 09:50:00,93.57,93.67,93.05,93.2,130675.0,81.9369,82.0245,81.4816,81.6129,130675.0
2022-05-12 10:00:00,93.17,93.84,92.88,93.76,220832.0,81.5866,82.1733,81.3327,82.1033,220832.0
2022-05-12 10:10:00,93.75,93.99,93.63,93.78,245594.0,82.0945,82.3047,81.9894,82.1208,245594.0
2022-05-12 10:20:00,93.78,94.22,93.74,93.8,196644.0,82.1208,82.5061,82.0858,82.1383,196644.0
2022-05-12 10:30:00,93.81,93.97,93.69,93.9,121352.0,82.1471,82.2872,82.042,82.2259,121352.0
2022-05-12 10:40:00,93.89,93.94,93.65,93.77,92162.0,82.2171,82.2609,82.007,82.112,92162.0
2022-05-12 10:50:00,93.78,94.16,93.74,94.07,93027.0,82.1208,82.4536,82.0858,82.3747,93027.0
2022-05-12 11:00:00,94.07,94.36,93.97,94.33,158478.0,82.3747,82.6287,82.2872,82.6024,158478.0
2022-05-12 11:10:00,94.33,94.4,93.98,94.05,146173.0,82.6024,82.6637,82.2959,82.3572,146173.0
2022-05-12 11:20:00,94.06,94.15,93.84,93.86,98951.0,82.366,82.4448,82.1733,82.1909,98951.0
2022-05-12 11:30:00,93.85,93.9,93.56,93.83,111126.0,82.1821,82.2259,81.9281,82.1646,111126.0
2022-05-12 11:40:00,93.85,93.85,93.23,93.25,196485.0,82.1821,82.1821,81.6392,81.6567,196485.0
2022-05-12 11:50:00,93.24,93.27,92.98,93.0,247507.0,81.6479,81.6742,81.4203,81.4378,247507.0
2022-05-12 12:00:00,93.0,93.2,92.93,93.15,141694.0,81.4378,81.6129,81.3765,81.5691,141694.0
2022-05-12 12:10:00,93.12,93.29,92.95,93.25,123664.0,81.5429,81.6917,81.394,81.6567,123664.0
2022-05-12 12:20:00,93.26,93.58,93.16,93.5,98647.0,81.6654,81.9457,81.5779,81.8756,98647.0
2022-05-12 12:30:00,93.5,93.67,93.47,93.52,132569.0,81.8756,82.0245,81.8493,81.8931,132569.0
2022-05-12 12:40:00,93.52,93.77,93.22,93.56,128658.0,81.8931,82.112,81.6304,81.9281,128658.0
2022-05-12 12:50:00,93.55,93.65,93.33,93.35,75145.0,81.9194,82.007,81.7267,81.7443,75145.0
2022-05-12 13:00:00,93.35,93.56,93.22,93.44,63505.0,81.7443,81.9281,81.6304,81.8231,63505.0
2022-05-12 13:10:00,93.44,93.71,93.43,93.5,60476.0,81.8231,82.0595,81.8143,81.8756,60476.0
2022-05-12 13:20:00,93.5,93.7,93.49,93.69,49841.0,81.8756,82.0507,81.8669,82.042,49841.0
2022-05-12 13:30:00,93.68,93.77,93.48,93.57,129681.0,82.0332,82.112,81.8581,81.9369,129681.0
2022-05-12 13:40:00,93.56,93.6,93.28,93.31,66175.0,81.9281,81.9632,81.683,81.7092,66175.0
2022-05-12 13:50:00,93.3,93.64,93.29,93.55,109372.0,81.7005,81.9982,81.6917,81.9194,109372.0
2022-05-12 14:00:00,93.53,93.77,93.42,93.43,128759.0,81.9019,82.112,81.8056,81.8143,128759.0
2022-05-12 14:10:00,93.44,93.68,93.42,93.66,102289.0,81.8231,82.0332,81.8056,82.0157,102289.0
2022-05-12 14:20:00,93.66,93.74,93.46,93.6,198018.0,82.0157,82.0858,81.8406,81.9632,198018.0
2022-05-12 14:30:00,93.59,93.6,93.12,93.16,114729.0,81.9544,81.9632,81.5429,81.5779,114729.0
2022-05-12 14:40:00,93.17,93.37,93.09,93.28,150250.0,81.5866,81.7618,81.5166,81.683,150250.0
2022-05-12 14:50:00,93.27,93.44,93.17,93.29,112548.0,81.6742,81.8231,81.5866,81.6917,112548.0
2022-05-12 15:00:00,93.27,93.41,93.09,93.16,150700.0,81.6742,81.7968,81.5166,81.5779,150700.0
2022-05-12 15:10:00,93.17,93.6,93.05,93.55,133246.0,81.5866,81.9632,81.4816,81.9194,133246.0
2022-05-12 15:20:00,93.54,94.07,93.5,93.54,202115.0,81.9106,82.3747,81.8756,81.9106,202115.0
2022-05-12 15:30:00,93.52,94.0,93.52,93.99,416416.0,81.8931,82.3134,81.8931,82.3047,416416.0
2022-05-12 15:40:00,94.0,94.1,93.78,93.9,261710.0,82.3134,82.401,82.1208,82.2259,261710.0
2022-05-12 15:50:00,93.92,94.33,93.91,94.33,779158.0,82.2434,82.6024,82.2346,82.6024,779158.0
2022-05-13 09:30:00,95.11,95.24,94.5,94.8,311773.0,83.2854,83.3993,82.7513,83.014,311773.0
2022-05-13 09:40:00,94.79,95.12,94.59,95.01,177912.0,83.0052,83.2942,82.8301,83.1979,177912.0
2022-05-13 09:50:00,95.02,95.3,94.9,95.29,144666.0,83.2066,83.4518,83.1016,83.4431,144666.0
2022-05-13 10:00:00,95.3,95.48,95.24,95.47,148689.0,83.4518,83.6094,83.3993,83.6007,148689.0
2022-05-13 10:10:00,95.47,95.63,95.35,95.63,125088.0,83.6007,83.7408,83.4956,83.7408,125088.0
2022-05-13 10:20:00,95.63,96.11,95.63,96.02,86193.0,83.7408,84.1611,83.7408,84.0823,86193.0
2022-05-13 10:30:00,96.02,96.24,95.98,96.0,103583.0,84.0823,84.275,84.0473,84.0648,103583.0
2022-05-13 10:40:00,96.01,96.06,95.73,95.9,135356.0,84.0736,84.1173,83.8284,83.9772,135356.0
2022-05-13 10:50:00,95.87,96.11,95.86,96.0,89060.0,83.951,84.1611,83.9422,84.0648,89060.0
2022-05-13 11:00:00,96.0,96.08,95.85,95.96,148188.0,84.0648,84.1348,83.9334,84.0298,148188.0
2022-05-13 11:10:00,95.96,95.99,95.79,95.91,117281.0,84.0298,84.056,83.8809,83.986,117281.0
2022-05-13 11:20:00,95.93,96.16,95.93,96.06,85384.0,84.0035,84.2049,84.0035,84.1173,85384.0
2022-05-13 11:30:00,96.07,96.15,95.99,96.12,105189.0,84.1261,84.1961,84.056,84.1699,105189.0
2022-05-13 11:40:00,96.12,96.12,95.88,95.93,119133.0,84.1699,84.1699,83.9597,84.0035,119133.0
2022-05-13 11:50:00,95.93,96.23,95.93,96.2,83091.0,84.0035,84.2662,84.0035,84.2399,83091.0
2022-05-13 12:00:00,96.2,96.4,96.12,96.4,76871.0,84.2399,84.4151,84.1699,84.4151,76871.0
2022-05-13 12:10:00,96.4,96.5,96.26,96.26,80740.0,84.4151,84.5026,84.2925,84.2925,80740.0
2022-05-13 12:20:00,96.25,96.33,96.13,96.33,79512.0,84.2837,84.3538,84.1786,84.3538,79512.0
2022-05-13 12:30:00,96.32,96.4,96.22,96.25,67019.0,84.345,84.4151,84.2574,84.2837,67019.0
2022-05-13 12:40:00,96.24,96.35,96.13,96.14,80769.0,84.275,84.3713,84.1786,84.1874,80769.0
2022-05-13 12:50:00,96.14,96.14,95.99,96.03,50812.0,84.1874,84.1874,84.056,84.0911,50812.0
2022-05-13 13:00:00,96.04,96.2,96.01,96.05,199527.0,84.0998,84.2399,84.0736,84.1086,199527.0
2022-05-13 13:10:00,96.05,96.1,95.89,95.89,67889.0,84.1086,84.1524,83.9685,83.9685,67889.0
2022-05-13 13:20:00,95.91,96.04,95.8,95.84,50118.0,83.986,84.0998,83.8897,83.9247,50118.0
2022-05-13 13:30:00,95.84,95.94,95.83,95.84,60435.0,83.9247,84.0123,83.9159,83.9247,60435.0
2022-05-13 13:40:00,95.85,95.88,95.69,95.85,207392.0,83.9334,83.9597,83.7933,83.9334,207392.0
2022-05-13 13:50:00,95.85,95.9,95.72,95.75,201854.0,83.9334,83.9772,83.8196,83.8459,201854.0
2022-05-13 14:00:00,95.75,95.76,95.45,95.74,515164.0,83.8459,83.8546,83.5832,83.8371,515164.0
2022-05-13 14:10:00,95.73,95.82,95.6,95.82,139938.0,83.8284,83.9072,83.7145,83.9072,139938.0
2022-05-13 14:20:00,95.83,95.83,95.55,95.7,110839.0,83.9159,83.9159,83.6707,83.8021,110839.0
2022-05-13 14:30:00,95.7,96.02,95.69,95.78,153342.0,83.8021,84.0823,83.7933,83.8721,153342.0
2022-05-13 14:40:00,95.78,95.93,95.73,95.87,169302.0,83.8721,84.0035,83.8284,83.951,169302.0
2022-05-13 14:50:00,95.88,96.32,95.84,96.32,201674.0,83.9597,84.345,83.9247,84.345,201674.0
2022-05-13 15:00:00,96.32,96.41,96.25,96.36,204859.0,84.345,84.4238,84.2837,84.38,204859.0
2022-05-13 15:10:00,96.36,96.45,96.29,96.36,201050.0,84.38,84.4588,84.3187,84.38,201050.0
2022-05-13 15:20:00,96.36,96.65,96.3,96.64,173226.0,84.38,84.634,84.3275,84.6252,173226.0
2022-05-13 15:30:00,96.64,96.68,96.22,96.35,244291.0,84.6252,84.6603,84.2574,84.3713,244291.0
2022-05-13 15:40:00,96.35,96.56,96.25,96.4,341140.0,84.3713,84.5552,84.2837,84.4151,341140.0
2022-05-13 15:50:00,96.42,96.81,96.26,96.77,467780.0,84.4326,84.7741,84.2925,84.7391,467780.0
2022-05-16 09:30:00,96.55,96.92,96.55,96.88,208382.0,84.5464,84.8704,84.5464,84.8354,208382.0
2022-05-16 09:40:00,96.88,96.99,96.23,96.3,137206.0,84.8354,84.9317,84.2662,84.3275,137206.0
2022-05-16 09:50:00,96.29,96.52,96.21,96.3,104267.0,84.3187,84.5201,84.2487,84.3275,104267.0
2022-05-16 10:00:00,96.27,96.5,95.97,96.46,121175.0,84.3012,84.5026,84.0385,84.4676,121175.0
2022-05-16 10:10:00,96.48,96.58,96.39,96.46,88487.0,84.4851,84.5727,84.4063,84.4676,88487.0
2022-05-16 10:20:00,96.49,96.67,96.45,96.62,94620.0,84.4939,84.6515,84.4588,84.6077,94620.0
2022-05-16 10:30:00,96.62,96.64,96.41,96.55,91906.0,84.6077,84.6252,84.4238,84.5464,91906.0
2022-05-16 10:40:00,96.53,96.61,96.28,96.35,87656.0,84.5289,84.599,84.31,84.3713,87656.0
2022-05-16 10:50:00,96.33,96.43,96.22,96.32,132095.0,84.3538,84.4413,84.2574,84.345,132095.0
2022-05-16 11:00:00,96.32,96.46,96.21,96.45,101872.0,84.345,84.4676,84.2487,84.4588,101872.0
2022-05-16 11:10:00,96.44,96.52,96.31,96.48,84494.0,84.4501,84.5201,84.3363,84.4851,84494.0
2022-05-16 11:20:00,96.47,96.6,96.38,96.6,86925.0,84.4764,84.5902,84.3976,84.5902,86925.0
2022-05-16 11:30:00,96.58,96.66,96.37,96.66,80522.0,84.5727,84.6427,84.3888,84.6427,80522.0
2022-05-16 11:40:00,96.66,96.91,96.58,96.87,106507.0,84.6427,84.8617,84.5727,84.8266,106507.0
2022-05-16 11:50:00,96.86,96.96,96.77,96.77,191736.0,84.8179,84.9054,84.7391,84.7391,191736.0
2022-05-16 12:00:00,96.8,96.88,96.57,96.61,91073.0,84.7653,84.8354,84.5639,84.599,91073.0
2022-05-16 12:10:00,96.62,96.67,96.51,96.57,110029.0,84.6077,84.6515,84.5114,84.5639,110029.0
2022-05-16 12:20:00,96.57,96.62,96.43,96.47,47306.0,84.5639,84.6077,84.4413,84.4764,47306.0
2022-05-16 12:30:00,96.47,96.57,96.38,96.39,42598.0,84.4764,84.5639,84.3976,84.4063,42598.0
2022-05-16 12:40:00,96.39,96.45,96.27,96.43,37957.0,84.4063,84.4588,84.3012,84.4413,37957.0
2022-05-16 12:50:00,96.44,96.44,96.26,96.36,28008.0,84.4501,84.4501,84.2925,84.38,28008.0
2022-05-16 13:00:00,96.35,96.61,96.28,96.6,23542.0,84.3713,84.599,84.31,84.5902,23542.0
2022-05-16 13:10:00,96.59,96.75,96.55,96.57,33085.0,84.5814,84.7216,84.5464,84.5639,33085.0
2022-05-16 13:20:00,96.58,96.9,96.56,96.88,30775.0,84.5727,84.8529,84.5552,84.8354,30775.0
2022-05-16 13:30:00,96.9,96.94,96.79,96.81,57849.0,84.8529,84.8879,84.7566,84.7741,57849.0
2022-05-16 13:40:00,96.81,96.93,96.68,96.75,33516.0,84.7741,84.8792,84.6603,84.7216,33516.0
2022-05-16 13:50:00,96.76,96.84,96.7,96.77,30169.0,84.7303,84.8004,84.6778,84.7391,30169.0
2022-05-16 14:00:00,96.77,96.93,96.69,96.86,66129.0,84.7391,84.8792,84.669,84.8179,66129.0
2022-05-16 14:10:00,96.85,96.85,96.68,96.72,57986.0,84.8091,84.8091,84.6603,84.6953,57986.0
2022-05-16 14:20:00,96.73,96.91,96.7,96.91,111211.0,84.704,84.8617,84.6778,84.8617,111211.0
2022-05-16 14:30:00,96.92,96.95,96.7,96.71,58816.0,84.8704,84.8967,84.6778,84.6865,58816.0
2022-05-16 14:40:00,96.72,96.78,96.58,96.6,62405.0,84.6953,84.7478,84.5727,84.5902,62405.0
2022-05-16 14:50:00,96.6,96.77,96.52,96.76,59497.0,84.5902,84.7391,84.5201,84.7303,59497.0
2022-05-16 15:00:00,96.75,96.89,96.72,96.73,74603.0,84.7216,84.8441,84.6953,84.704,74603.0
2022-05-16 15:10:00,96.68,96.73,96.55,96.65,87524.0,84.6603,84.704,84.5464,84.634,87524.0
2022-05-16 15:20:00,96.64,96.64,96.5,96.54,68153.0,84.6252,84.6252,84.5026,84.5377,68153.0
2022-05-16 15:30:00,96.52,96.57,96.3,96.45,114059.0,84.5201,84.5639,84.3275,84.4588,114059.0
2022-05-16 15:40:00,96.46,96.49,96.28,96.31,222831.0,84.4676,84.4939,84.31,84.3363,222831.0
2022-05-16 15:50:00,96.31,96.5,96.06,96.21,389305.0,84.3363,84.5026,84.1173,84.2487,389305.0
2022-05-17 09:30:00,97.32,97.38,96.15,96.16,175873.0,85.2207,85.2732,84.1961,84.2049,175873.0
2022-05-17 09:40:00,96.16,96.38,96.04,96.24,106187.0,84.2049,84.3976,84.0998,84.275,106187.0
2022-05-17 09:50:00,96.25,96.45,96.12,96.45,64927.0,84.2837,84.4588,84.1699,84.4588,64927.0
2022-05-17 10:00:00,96.45,96.66,96.41,96.59,58601.0,84.4588,84.6427,84.4238,84.5814,58601.0
2022-05-17 10:10:00,96.56,96.62,96.34,96.62,47876.0,84.5552,84.6077,84.3625,84.6077,47876.0
2022-05-17 10:20:00,96.61,96.7,96.48,96.49,68930.0,84.599,84.6778,84.4851,84.4939,68930.0
2022-05-17 10:30:00,96.5,96.71,96.5,96.69,40991.0,84.5026,84.6865,84.5026,84.669,40991.0
2022-05-17 10:40:00,96.69,96.72,96.44,96.72,81509.0,84.669,84.6953,84.4501,84.6953,81509.0
2022-05-17 10:50:00,96.71,96.72,96.57,96.7,144913.0,84.6865,84.6953,84.5639,84.6778,144913.0
2022-05-17 11:00:00,96.72,96.86,96.67,96.79,56389.0,84.6953,84.8179,84.6515,84.7566,56389.0
2022-05-17 11:10:00,96.8,96.84,96.69,96.76,44650.0,84.7653,84.8004,84.669,84.7303,44650.0
2022-05-17 11:20:00,96.74,97.03,96.73,96.98,45727.0,84.7128,84.9667,84.704,84.923,45727.0
2022-05-17 11:30:00,96.99,97.06,96.93,97.03,64494.0,84.9317,84.993,84.8792,84.9667,64494.0
2022-05-17 11:40:00,97.03,97.06,96.83,96.9,44216.0,84.9667,84.993,84.7916,84.8529,44216.0
2022-05-17 11:50:00,96.9,96.94,96.79,96.85,44243.0,84.8529,84.8879,84.7566,84.8091,44243.0
2022-05-17 12:00:00,96.86,97.02,96.84,96.98,58986.0,84.8179,84.958,84.8004,84.923,58986.0
2022-05-17 12:10:00,96.97,97.09,96.9,97.05,83632.0,84.9142,85.0193,84.8529,84.9843,83632.0
2022-05-17 12:20:00,97.05,97.11,96.86,96.87,53622.0,84.9843,85.0368,84.8179,84.8266,53622.0
2022-05-17 12:30:00,96.87,97.0,96.83,96.99,36010.0,84.8266,84.9405,84.7916,84.9317,36010.0
2022-05-17 12:40:00,96.98,97.09,96.93,97.04,50162.0,84.923,85.0193,84.8792,84.9755,50162.0
2022-05-17 12:50:00,97.05,97.05,96.96,97.0,54657.0,84.9843,84.9843,84.9054,84.9405,54657.0
2022-05-17 13:00:00,97.01,97.05,96.89,97.03,36089.0,84.9492,84.9843,84.8441,84.9667,36089.0
2022-05-17 13:10:00,97.02,97.31,97.01,97.29,75630.0,84.958,85.2119,84.9492,85.1944,75630.0
2022-05-17 13:20:00,97.3,97.31,97.15,97.17,56446.0,85.2032,85.2119,85.0718,85.0893,56446.0
2022-05-17 13:30:00,97.18,97.25,97.15,97.21,34945.0,85.0981,85.1594,85.0718,85.1244,34945.0
2022-05-17 13:40:00,97.2,97.22,97.08,97.14,123068.0,85.1156,85.1331,85.0105,85.0631,123068.0
2022-05-17 13:50:00,97.14,97.2,96.99,96.99,65097.0,85.0631,85.1156,84.9317,84.9317,65097.0
2022-05-17 14:00:00,97.02,97.24,96.94,97.2,62207.0,84.958,85.1506,84.8879,85.1156,62207.0
2022-05-17 14:10:00,97.2,97.21,96.84,96.88,141193.0,85.1156,85.1244,84.8004,84.8354,141193.0
2022-05-17 14:20:00,96.84,96.93,96.56,96.8,165136.0,84.8004,84.8792,84.5552,84.7653,165136.0
2022-05-17 14:30:00,96.79,96.87,96.54,96.82,86471.0,84.7566,84.8266,84.5377,84.7828,86471.0
2022-05-17 14:40:00,96.83,97.16,96.78,97.13,100352.0,84.7916,85.0806,84.7478,85.0543,100352.0
2022-05-17 14:50:00,97.13,97.14,96.9,96.92,84555.0,85.0543,85.0631,84.8529,84.8704,84555.0
2022-05-17 15:00:00,96.92,97.13,96.89,96.97,132109.0,84.8704,85.0543,84.8441,84.9142,132109.0
2022-05-17 15:10:00,96.97,97.08,96.88,97.05,96652.0,84.9142,85.0105,84.8354,84.9843,96652.0
2022-05-17 15:20:00,97.04,97.21,97.02,97.2,125921.0,84.9755,85.1244,84.958,85.1156,125921.0
2022-05-17 15:30:00,97.2,97.29,97.09,97.18,146286.0,85.1156,85.1944,85.0193,85.0981,146286.0
2022-05-17 15:40:00,97.18,97.26,97.11,97.2,193143.0,85.0981,85.1681,85.0368,85.1156,193143.0
2022-05-17 15:50:00,97.21,97.51,97.19,97.49,318206.0,85.1244,85.3871,85.1068,85.3696,318206.0
2022-05-18 09:30:00,97.19,97.33,96.68,96.72,158430.0,85.1068,85.2294,84.6603,84.6953,158430.0
2022-05-18 09:40:00,96.71,96.78,96.36,96.42,183797.0,84.6865,84.7478,84.38,84.4326,183797.0
2022-05-18 09:50:00,96.43,96.45,95.96,96.05,141024.0,84.4413,84.4588,84.0298,84.1086,141024.0
2022-05-18 10:00:00,96.05,96.43,95.97,96.36,91826.0,84.1086,84.4413,84.0385,84.38,91826.0
2022-05-18 10:10:00,96.35,96.62,96.27,96.62,59359.0,84.3713,84.6077,84.3012,84.6077,59359.0
2022-05-18 10:20:00,96.57,96.71,96.42,96.42,68127.0,84.5639,84.6865,84.4326,84.4326,68127.0
2022-05-18 10:30:00,96.38,96.52,96.33,96.5,64256.0,84.3976,84.5201,84.3538,84.5026,64256.0
2022-05-18 10:40:00,96.48,96.65,96.45,96.47,44011.0,84.4851,84.634,84.4588,84.4764,44011.0
2022-05-18 10:50:00,96.49,96.65,96.42,96.65,28521.0,84.4939,84.634,84.4326,84.634,28521.0
2022-05-18 11:00:00,96.68,96.69,96.48,96.5,94599.0,84.6603,84.669,84.4851,84.5026,94599.0
2022-05-18 11:10:00,96.51,96.51,96.31,96.36,48801.0,84.5114,84.5114,84.3363,84.38,48801.0
2022-05-18 11:20:00,96.35,96.35,96.09,96.15,91525.0,84.3713,84.3713,84.1436,84.1961,91525.0
2022-05-18 11:30:00,96.15,96.35,96.09,96.28,60418.0,84.1961,84.3713,84.1436,84.31,60418.0
2022-05-18 11:40:00,96.29,96.36,96.13,96.18,53267.0,84.3187,84.38,84.1786,84.2224,53267.0
2022-05-18 11:50:00,96.19,96.28,96.04,96.1,40022.0,84.2312,84.31,84.0998,84.1524,40022.0
2022-05-18 12:00:00,96.1,96.15,96.0,96.05,30157.0,84.1524,84.1961,84.0648,84.1086,30157.0
2022-05-18 12:10:00,96.05,96.2,95.97,96.06,57370.0,84.1086,84.2399,84.0385,84.1173,57370.0
2022-05-18 12:20:00,96.07,96.11,95.81,95.81,99206.0,84.1261,84.1611,83.8984,83.8984,99206.0
2022-05-18 12:30:00,95.81,95.83,95.67,95.77,56901.0,83.8984,83.9159,83.7758,83.8634,56901.0
2022-05-18 12:40:00,95.77,95.88,95.7,95.88,42015.0,83.8634,83.9597,83.8021,83.9597,42015.0
2022-05-18 12:50:00,95.88,96.04,95.87,95.96,48306.0,83.9597,84.0998,83.951,84.0298,48306.0
2022-05-18 13:00:00,95.96,95.96,95.43,95.45,104950.0,84.0298,84.0298,83.5657,83.5832,104950.0
2022-05-18 13:10:00,95.46,95.64,95.46,95.47,88904.0,83.5919,83.7496,83.5919,83.6007,88904.0
2022-05-18 13:20:00,95.47,95.68,95.47,95.57,44333.0,83.6007,83.7846,83.6007,83.6883,44333.0
2022-05-18 13:30:00,95.56,95.63,95.46,95.62,42740.0,83.6795,83.7408,83.5919,83.732,42740.0
2022-05-18 13:40:00,95.61,95.61,95.19,95.19,62600.0,83.7233,83.7233,83.3555,83.3555,62600.0
2022-05-18 13:50:00,95.19,95.22,95.04,95.12,65788.0,83.3555,83.3818,83.2241,83.2942,65788.0
2022-05-18 14:00:00,95.14,95.21,94.96,95.13,109031.0,83.3117,83.373,83.1541,83.303,109031.0
2022-05-18 14:10:00,95.13,95.17,94.83,95.05,89726.0,83.303,83.338,83.0403,83.2329,89726.0
2022-05-18 14:20:00,95.04,95.25,94.97,95.2,53997.0,83.2241,83.408,83.1628,83.3643,53997.0
2022-05-18 14:30:00,95.2,95.21,94.72,94.83,109084.0,83.3643,83.373,82.9439,83.0403,109084.0
2022-05-18 14:40:00,94.82,94.94,94.62,94.8,98929.0,83.0315,83.1366,82.8564,83.014,98929.0
2022-05-18 14:50:00,94.79,94.89,94.71,94.78,54851.0,83.0052,83.0928,82.9352,82.9965,54851.0
2022-05-18 15:00:00,94.77,94.89,94.72,94.73,77030.0,82.9877,83.0928,82.9439,82.9527,77030.0
2022-05-18 15:10:00,94.72,94.88,94.7,94.77,139717.0,82.9439,83.084,82.9264,82.9877,139717.0
2022-05-18 15:20:00,94.76,94.83,94.42,94.44,99120.0,82.979,83.0403,82.6812,82.6987,99120.0
2022-05-18 15:30:00,94.42,94.85,94.34,94.79,122315.0,82.6812,83.0578,82.6112,83.0052,122315.0
2022-05-18 15:40:00,94.78,94.88,94.28,94.41,191328.0,82.9965,83.084,82.5586,82.6725,191328.0
2022-05-18 15:50:00,94.41,94.68,94.34,94.61,611574.0,82.6725,82.9089,82.6112,82.8476,611574.0
2022-05-19 09:30:00,93.89,95.06,93.89,94.91,216651.0,82.2171,83.2417,82.2171,83.1103,216651.0
2022-05-19 09:40:00,94.91,95.0,94.37,94.37,305518.0,83.1103,83.1891,82.6374,82.6374,305518.0
2022-05-19 09:50:00,94.35,94.66,94.22,94.41,201175.0,82.6199,82.8914,82.5061,82.6725,201175.0
2022-05-19 10:00:00,94.4,94.74,94.27,94.54,134210.0,82.6637,82.9614,82.5499,82.7863,134210.0
2022-05-19 10:10:00,94.54,94.97,94.5,94.87,92316.0,82.7863,83.1628,82.7513,83.0753,92316.0
2022-05-19 10:20:00,94.89,95.22,94.65,94.76,136757.0,83.0928,83.3818,82.8826,82.979,136757.0
2022-05-19 10:30:00,94.76,94.92,94.6,94.73,59300.0,82.979,83.1191,82.8388,82.9527,59300.0
2022-05-19 10:40:00,94.7,94.7,94.4,94.48,61832.0,82.9264,82.9264,82.6637,82.7338,61832.0
2022-05-19 10:50:00,94.48,94.71,94.25,94.38,79977.0,82.7338,82.9352,82.5324,82.6462,79977.0
2022-05-19 11:00:00,94.36,94.62,94.1,94.26,67601.0,82.6287,82.8564,82.401,82.5411,67601.0
2022-05-19 11:10:00,94.26,94.48,94.05,94.16,73035.0,82.5411,82.7338,82.3572,82.4536,73035.0
2022-05-19 11:20:00,94.15,94.37,94.05,94.29,55780.0,82.4448,82.6374,82.3572,82.5674,55780.0
2022-05-19 11:30:00,94.32,95.08,94.32,95.04,57381.0,82.5937,83.2592,82.5937,83.2241,57381.0
2022-05-19 11:40:00,95.03,95.36,95.0,95.31,58444.0,83.2154,83.5044,83.1891,83.4606,58444.0
2022-05-19 11:50:00,95.32,95.32,94.92,94.96,64395.0,83.4693,83.4693,83.1191,83.1541,64395.0
2022-05-19 12:00:00,94.99,95.1,94.82,95.06,45888.0,83.1804,83.2767,83.0315,83.2417,45888.0
2022-05-19 12:10:00,95.06,95.26,94.99,95.0,33436.0,83.2417,83.4168,83.1804,83.1891,33436.0
2022-05-19 12:20:00,94.97,94.97,94.65,94.79,51197.0,83.1628,83.1628,82.8826,83.0052,51197.0
2022-05-19 12:30:00,94.75,94.83,94.58,94.6,79512.0,82.9702,83.0403,82.8213,82.8388,79512.0
2022-05-19 12:40:00,94.62,94.63,94.2,94.29,333567.0,82.8564,82.8651,82.4886,82.5674,333567.0
2022-05-19 12:50:00,94.35,94.6,94.3,94.58,54972.0,82.6199,82.8388,82.5761,82.8213,54972.0
2022-05-19 13:00:00,94.57,94.63,94.37,94.59,55380.0,82.8126,82.8651,82.6374,82.8301,55380.0
2022-05-19 13:10:00,94.61,94.61,94.36,94.61,47925.0,82.8476,82.8476,82.6287,82.8476,47925.0
2022-05-19 13:20:00,94.59,94.79,94.52,94.61,170942.0,82.8301,83.0052,82.7688,82.8476,170942.0
2022-05-19 13:30:00,94.61,94.79,94.54,94.73,41980.0,82.8476,83.0052,82.7863,82.9527,41980.0
2022-05-19 13:40:00,94.69,94.75,94.25,94.27,58940.0,82.9177,82.9702,82.5324,82.5499,58940.0
2022-05-19 13:50:00,94.26,95.09,94.26,94.97,123974.0,82.5411,83.2679,82.5411,83.1628,123974.0
2022-05-19 14:00:00,94.97,94.99,94.49,94.61,110073.0,83.1628,83.1804,82.7425,82.8476,110073.0
2022-05-19 14:10:00,94.61,94.8,94.54,94.56,63875.0,82.8476,83.014,82.7863,82.8038,63875.0
2022-05-19 14:20:00,94.47,94.71,94.47,94.55,49535.0,82.725,82.9352,82.725,82.7951,49535.0
2022-05-19 14:30:00,94.56,94.74,94.43,94.59,71364.0,82.8038,82.9614,82.69,82.8301,71364.0
2022-05-19 14:40:00,94.58,94.76,94.32,94.76,75080.0,82.8213,82.979,82.5937,82.979,75080.0
2022-05-19 14:50:00,94.76,94.86,94.65,94.83,104572.0,82.979,83.0665,82.8826,83.0403,104572.0
2022-05-19 15:00:00,94.83,95.06,94.76,94.79,222127.0,83.0403,83.2417,82.979,83.0052,222127.0
2022-05-19 15:10:00,94.79,94.82,94.46,94.55,198335.0,83.0052,83.0315,82.7163,82.7951,198335.0
2022-05-19 15:20:00,94.55,94.55,94.27,94.28,135951.0,82.7951,82.7951,82.5499,82.5586,135951.0
2022-05-19 15:30:00,94.27,94.37,94.14,94.34,186373.0,82.5499,82.6374,82.436,82.6112,186373.0
2022-05-19 15:40:00,94.35,94.67,94.28,94.6,229634.0,82.6199,82.9001,82.5586,82.8388,229634.0
2022-05-19 15:50:00,94.6,94.66,94.18,94.22,544576.0,82.8388,82.8914,82.4711,82.5061,544576.0
2022-05-20 09:30:00,95.1,95.33,94.58,94.66,164944.0,83.2767,83.4781,82.8213,82.8914,164944.0
2022-05-20 09:40:00,94.67,94.92,94.53,94.84,89311.0,82.9001,83.1191,82.7776,83.049,89311.0
2022-05-20 09:50:00,94.85,94.86,94.56,94.67,60717.0,83.0578,83.0665,82.8038,82.9001,60717.0
2022-05-20 10:00:00,94.66,94.85,94.29,94.36,108414.0,82.8914,83.0578,82.5674,82.6287,108414.0
2022-05-20 10:10:00,94.36,94.66,94.32,94.64,74936.0,82.6287,82.8914,82.5937,82.8739,74936.0
2022-05-20 10:20:00,94.68,94.68,94.48,94.6,72442.0,82.9089,82.9089,82.7338,82.8388,72442.0
2022-05-20 10:30:00,94.57,94.63,94.42,94.54,67311.0,82.8126,82.8651,82.6812,82.7863,67311.0
2022-05-20 10:40:00,94.54,94.71,94.49,94.54,64826.0,82.7863,82.9352,82.7425,82.7863,64826.0
2022-05-20 10:50:00,94.55,94.59,94.14,94.16,43680.0,82.7951,82.8301,82.436,82.4536,43680.0
2022-05-20 11:00:00,94.15,94.22,93.99,94.04,48647.0,82.4448,82.5061,82.3047,82.3485,48647.0
2022-05-20 11:10:00,94.0,94.07,93.79,93.81,48884.0,82.3134,82.3747,82.1296,82.1471,48884.0
2022-05-20 11:20:00,93.82,94.04,93.68,94.0,43570.0,82.1558,82.3485,82.0332,82.3134,43570.0
2022-05-20 11:30:00,93.97,94.21,93.9,93.94,33206.0,82.2872,82.4973,82.2259,82.2609,33206.0
2022-05-20 11:40:00,93.97,94.1,93.88,94.09,37122.0,82.2872,82.401,82.2084,82.3923,37122.0
2022-05-20 11:50:00,94.11,94.28,94.08,94.09,41956.0,82.4098,82.5586,82.3835,82.3923,41956.0
2022-05-20 12:00:00,94.09,94.23,93.81,93.81,54991.0,82.3923,82.5148,82.1471,82.1471,54991.0
2022-05-20 12:10:00,93.79,93.98,93.63,93.89,53660.0,82.1296,82.2959,81.9894,82.2171,53660.0
2022-05-20 12:20:00,93.87,94.03,93.83,93.93,27383.0,82.1996,82.3397,82.1646,82.2521,27383.0
2022-05-20 12:30:00,93.91,93.98,93.71,93.77,46988.0,82.2346,82.2959,82.0595,82.112,46988.0
2022-05-20 12:40:00,93.77,93.99,93.65,93.97,53466.0,82.112,82.3047,82.007,82.2872,53466.0
2022-05-20 12:50:00,93.97,94.04,93.79,93.87,52851.0,82.2872,82.3485,82.1296,82.1996,52851.0
2022-05-20 13:00:00,93.85,93.93,93.62,93.67,85682.0,82.1821,82.2521,81.9807,82.0245,85682.0
2022-05-20 13:10:00,93.67,93.73,93.56,93.57,37301.0,82.0245,82.077,81.9281,81.9369,37301.0
2022-05-20 13:20:00,93.55,93.67,93.35,93.39,53071.0,81.9194,82.0245,81.7443,81.7793,53071.0
2022-05-20 13:30:00,93.37,93.9,93.36,93.75,113106.0,81.7618,82.2259,81.753,82.0945,113106.0
2022-05-20 13:40:00,93.73,93.91,93.58,93.78,68062.0,82.077,82.2346,81.9457,82.1208,68062.0
2022-05-20 13:50:00,93.8,94.03,93.71,93.97,52891.0,82.1383,82.3397,82.0595,82.2872,52891.0
2022-05-20 14:00:00,93.97,94.11,93.71,93.83,64407.0,82.2872,82.4098,82.0595,82.1646,64407.0
2022-05-20 14:10:00,93.85,94.01,93.76,93.86,41114.0,82.1821,82.3222,82.1033,82.1909,41114.0
2022-05-20 14:20:00,93.87,93.93,93.73,93.76,92404.0,82.1996,82.2521,82.077,82.1033,92404.0
2022-05-20 14:30:00,93.73,93.79,93.49,93.61,176233.0,82.077,82.1296,81.8669,81.9719,176233.0
2022-05-20 14:40:00,93.6,93.95,93.6,93.95,90509.0,81.9632,82.2697,81.9632,82.2697,90509.0
2022-05-20 14:50:00,93.96,94.15,93.87,93.91,122323.0,82.2784,82.4448,82.1996,82.2346,122323.0
2022-05-20 15:00:00,93.93,94.03,93.65,93.68,146664.0,82.2521,82.3397,82.007,82.0332,146664.0
2022-05-20 15:10:00,93.69,93.82,93.6,93.77,90631.0,82.042,82.1558,81.9632,82.112,90631.0
2022-05-20 15:20:00,93.79,94.12,93.7,94.11,96321.0,82.1296,82.4185,82.0507,82.4098,96321.0
2022-05-20 15:30:00,94.12,94.76,94.01,94.64,197378.0,82.4185,82.979,82.3222,82.8739,197378.0
2022-05-20 15:40:00,94.65,94.98,94.59,94.79,180115.0,82.8826,83.1716,82.8301,83.0052,180115.0
2022-05-20 15:50:00,94.81,94.97,94.68,94.84,336299.0,83.0227,83.1628,82.9089,83.049,336299.0
2022-05-23 09:30:00,95.65,96.02,95.11,95.26,237921.0,83.7583,84.0823,83.2854,83.4168,237921.0
2022-05-23 09:40:00,95.25,95.46,94.93,95.04,116929.0,83.408,83.5919,83.1278,83.2241,116929.0
2022-05-23 09:50:00,95.03,95.07,94.52,94.56,126347.0,83.2154,83.2504,82.7688,82.8038,126347.0
2022-05-23 10:00:00,94.59,94.59,94.27,94.53,86205.0,82.8301,82.8301,82.5499,82.7776,86205.0
2022-05-23 10:10:00,94.53,95.02,94.48,94.97,82206.0,82.7776,83.2066,82.7338,83.1628,82206.0
2022-05-23 10:20:00,94.94,95.28,94.85,95.27,89582.0,83.1366,83.4343,83.0578,83.4256,89582.0
2022-05-23 10:30:00,95.31,95.39,95.17,95.36,98420.0,83.4606,83.5306,83.338,83.5044,98420.0
2022-05-23 10:40:00,95.38,95.39,95.15,95.27,50251.0,83.5219,83.5306,83.3205,83.4256,50251.0
2022-05-23 10:50:00,95.28,95.35,95.08,95.32,63234.0,83.4343,83.4956,83.2592,83.4693,63234.0
2022-05-23 11:00:00,95.31,95.57,95.22,95.52,59953.0,83.4606,83.6883,83.3818,83.6445,59953.0
2022-05-23 11:10:00,95.51,95.76,95.5,95.68,57540.0,83.6357,83.8546,83.627,83.7846,57540.0
2022-05-23 11:20:00,95.69,95.84,95.67,95.83,60090.0,83.7933,83.9247,83.7758,83.9159,60090.0
2022-05-23 11:30:00,95.84,95.94,95.79,95.89,90978.0,83.9247,84.0123,83.8809,83.9685,90978.0
2022-05-23 11:40:00,95.87,95.92,95.71,95.76,28887.0,83.951,83.9947,83.8108,83.8546,28887.0
2022-05-23 11:50:00,95.8,95.87,95.73,95.75,63107.0,83.8897,83.951,83.8284,83.8459,63107.0
2022-05-23 12:00:00,95.76,95.82,95.71,95.79,34015.0,83.8546,83.9072,83.8108,83.8809,34015.0
2022-05-23 12:10:00,95.77,95.79,95.59,95.59,40419.0,83.8634,83.8809,83.7058,83.7058,40419.0
2022-05-23 12:20:00,95.59,95.7,95.57,95.59,30735.0,83.7058,83.8021,83.6883,83.7058,30735.0
2022-05-23 12:30:00,95.58,95.63,95.49,95.63,39903.0,83.697,83.7408,83.6182,83.7408,39903.0
2022-05-23 12:40:00,95.62,95.65,95.5,95.52,69827.0,83.732,83.7583,83.627,83.6445,69827.0
2022-05-23 12:50:00,95.52,95.71,95.43,95.71,70789.0,83.6445,83.8108,83.5657,83.8108,70789.0
2022-05-23 13:00:00,95.7,95.77,95.62,95.76,46842.0,83.8021,83.8634,83.732,83.8546,46842.0
2022-05-23 13:10:00,95.74,95.75,95.39,95.47,116612.0,83.8371,83.8459,83.5306,83.6007,116612.0
2022-05-23 13:20:00,95.49,95.62,95.39,95.61,84877.0,83.6182,83.732,83.5306,83.7233,84877.0
2022-05-23 13:30:00,95.62,95.76,95.53,95.71,133936.0,83.732,83.8546,83.6532,83.8108,133936.0
2022-05-23 13:40:00,95.71,96.02,95.7,95.98,41543.0,83.8108,84.0823,83.8021,84.0473,41543.0
2022-05-23 13:50:00,95.95,96.0,95.84,96.0,22239.0,84.021,84.0648,83.9247,84.0648,22239.0
2022-05-23 14:00:00,96.03,96.06,95.89,96.03,44616.0,84.0911,84.1173,83.9685,84.0911,44616.0
2022-05-23 14:10:00,96.03,96.15,96.03,96.15,62558.0,84.0911,84.1961,84.0911,84.1961,62558.0
2022-05-23 14:20:00,96.14,96.18,96.08,96.12,50921.0,84.1874,84.2224,84.1348,84.1699,50921.0
2022-05-23 14:30:00,96.11,96.12,96.02,96.11,42214.0,84.1611,84.1699,84.0823,84.1611,42214.0
2022-05-23 14:40:00,96.11,96.2,95.98,96.02,78022.0,84.1611,84.2399,84.0473,84.0823,78022.0
2022-05-23 14:50:00,96.0,96.05,95.83,95.87,67353.0,84.0648,84.1086,83.9159,83.951,67353.0
2022-05-23 15:00:00,95.89,96.03,95.87,95.99,74419.0,83.9685,84.0911,83.951,84.056,74419.0
2022-05-23 15:10:00,95.99,95.99,95.78,95.88,153853.0,84.056,84.056,83.8721,83.9597,153853.0
2022-05-23 15:20:00,95.88,95.9,95.61,95.67,98155.0,83.9597,83.9772,83.7233,83.7758,98155.0
2022-05-23 15:30:00,95.66,95.78,95.54,95.56,146389.0,83.7671,83.8721,83.662,83.6795,146389.0
2022-05-23 15:40:00,95.56,95.63,95.47,95.55,154166.0,83.6795,83.7408,83.6007,83.6707,154166.0
2022-05-23 15:50:00,95.56,95.94,95.56,95.92,596733.0,83.6795,84.0123,83.6795,83.9947,596733.0
2022-05-24 09:30:00,95.49,95.82,95.1,95.19,222984.0,83.6182,83.9072,83.2767,83.3555,222984.0
2022-05-24 09:40:00,95.18,95.33,94.97,95.13,110003.0,83.3467,83.4781,83.1628,83.303,110003.0
2022-05-24 09:50:00,95.15,95.33,94.91,94.91,116314.0,83.3205,83.4781,83.1103,83.1103,116314.0
2022-05-24 10:00:00,94.9,95.03,94.5,94.54,137317.0,83.1016,83.2154,82.7513,82.7863,137317.0
2022-05-24 10:10:00,94.54,94.57,94.05,94.21,128952.0,82.7863,82.8126,82.3572,82.4973,128952.0
2022-05-24 10:20:00,94.19,94.47,94.17,94.46,151818.0,82.4798,82.725,82.4623,82.7163,151818.0
2022-05-24 10:30:00,94.44,94.49,94.27,94.39,92767.0,82.6987,82.7425,82.5499,82.655,92767.0
2022-05-24 10:40:00,94.39,94.52,94.15,94.17,64043.0,82.655,82.7688,82.4448,82.4623,64043.0
2022-05-24 10:50:00,94.14,94.46,94.12,94.46,88314.0,82.436,82.7163,82.4185,82.7163,88314.0
2022-05-24 11:00:00,94.43,94.57,94.38,94.49,114554.0,82.69,82.8126,82.6462,82.7425,114554.0
2022-05-24 11:10:00,94.47,94.55,94.33,94.33,65255.0,82.725,82.7951,82.6024,82.6024,65255.0
2022-05-24 11:20:00,94.34,94.43,94.12,94.43,85377.0,82.6112,82.69,82.4185,82.69,85377.0
2022-05-24 11:30:00,94.42,94.57,94.41,94.47,52002.0,82.6812,82.8126,82.6725,82.725,52002.0
2022-05-24 11:40:00,94.49,94.99,94.48,94.97,76823.0,82.7425,83.1804,82.7338,83.1628,76823.0
2022-05-24 11:50:00,94.97,95.04,94.78,94.9,81052.0,83.1628,83.2241,82.9965,83.1016,81052.0
2022-05-24 12:00:00,94.89,95.05,94.82,95.05,123627.0,83.0928,83.2329,83.0315,83.2329,123627.0
2022-05-24 12:10:00,95.04,95.35,94.98,95.1,334333.0,83.2241,83.4956,83.1716,83.2767,334333.0
2022-05-24 12:20:00,95.08,95.1,94.95,94.99,87852.0,83.2592,83.2767,83.1453,83.1804,87852.0
2022-05-24 12:30:00,95.0,95.05,94.64,94.68,35594.0,83.1891,83.2329,82.8739,82.9089,35594.0
2022-05-24 12:40:00,94.67,94.9,94.67,94.89,79976.0,82.9001,83.1016,82.9001,83.0928,79976.0
2022-05-24 12:50:00,94.88,95.16,94.87,95.05,54384.0,83.084,83.3292,83.0753,83.2329,54384.0
2022-05-24 13:00:00,95.04,95.04,94.75,94.87,52600.0,83.2241,83.2241,82.9702,83.0753,52600.0
2022-05-24 13:10:00,94.84,95.03,94.82,94.97,92442.0,83.049,83.2154,83.0315,83.1628,92442.0
2022-05-24 13:20:00,94.96,95.07,94.87,95.05,32868.0,83.1541,83.2504,83.0753,83.2329,32868.0
2022-05-24 13:30:00,95.03,95.06,94.84,95.05,125919.0,83.2154,83.2417,83.049,83.2329,125919.0
2022-05-24 13:40:00,95.05,95.29,95.05,95.21,102530.0,83.2329,83.4431,83.2329,83.373,102530.0
2022-05-24 13:50:00,95.2,95.35,95.16,95.3,47780.0,83.3643,83.4956,83.3292,83.4518,47780.0
2022-05-24 14:00:00,95.33,95.58,95.21,95.53,91076.0,83.4781,83.697,83.373,83.6532,91076.0
2022-05-24 14:10:00,95.54,95.84,95.47,95.53,73012.0,83.662,83.9247,83.6007,83.6532,73012.0
2022-05-24 14:20:00,95.51,95.81,95.45,95.7,56504.0,83.6357,83.8984,83.5832,83.8021,56504.0
2022-05-24 14:30:00,95.71,96.15,95.69,96.07,98743.0,83.8108,84.1961,83.7933,84.1261,98743.0
2022-05-24 14:40:00,96.08,96.11,95.59,95.69,208558.0,84.1348,84.1611,83.7058,83.7933,208558.0
2022-05-24 14:50:00,95.69,95.76,95.5,95.74,106425.0,83.7933,83.8546,83.627,83.8371,106425.0
2022-05-24 15:00:00,95.71,96.16,95.68,96.08,120734.0,83.8108,84.2049,83.7846,84.1348,120734.0
2022-05-24 15:10:00,96.08,96.33,96.08,96.27,98085.0,84.1348,84.3538,84.1348,84.3012,98085.0
2022-05-24 15:20:00,96.28,96.41,96.14,96.41,158798.0,84.31,84.4238,84.1874,84.4238,158798.0
2022-05-24 15:30:00,96.41,96.87,96.3,96.79,198476.0,84.4238,84.8266,84.3275,84.7566,198476.0
2022-05-24 15:40:00,96.78,96.88,96.65,96.75,212705.0,84.7478,84.8354,84.634,84.7216,212705.0
2022-05-24 15:50:00,96.8,96.92,96.52,96.78,471974.0,84.7653,84.8704,84.5201,84.7478,471974.0
2022-05-25 09:30:00,96.39,97.02,96.08,96.69,144314.0,84.4063,84.958,84.1348,84.669,144314.0
2022-05-25 09:40:00,96.7,96.86,96.53,96.63,73656.0,84.6778,84.8179,84.5289,84.6165,73656.0
2022-05-25 09:50:00,96.65,97.0,96.63,96.92,72477.0,84.634,84.9405,84.6165,84.8704,72477.0
2022-05-25 10:00:00,96.89,96.89,96.61,96.76,88354.0,84.8441,84.8441,84.599,84.7303,88354.0
2022-05-25 10:10:00,96.79,96.91,96.71,96.83,81496.0,84.7566,84.8617,84.6865,84.7916,81496.0
2022-05-25 10:20:00,96.83,97.0,96.7,96.99,54150.0,84.7916,84.9405,84.6778,84.9317,54150.0
2022-05-25 10:30:00,97.0,97.13,96.86,97.07,40171.0,84.9405,85.0543,84.8179,85.0018,40171.0
2022-05-25 10:40:00,97.08,97.11,96.92,97.08,71256.0,85.0105,85.0368,84.8704,85.0105,71256.0
2022-05-25 10:50:00,97.08,97.16,97.03,97.08,63692.0,85.0105,85.0806,84.9667,85.0105,63692.0
2022-05-25 11:00:00,97.08,97.1,96.97,97.06,70478.0,85.0105,85.028,84.9142,84.993,70478.0
2022-05-25 11:10:00,97.05,97.12,96.95,97.03,35410.0,84.9843,85.0456,84.8967,84.9667,35410.0
2022-05-25 11:20:00,96.99,97.1,96.89,97.05,51705.0,84.9317,85.028,84.8441,84.9843,51705.0
2022-05-25 11:30:00,97.05,97.06,96.72,96.81,61748.0,84.9843,84.993,84.6953,84.7741,61748.0
2022-05-25 11:40:00,96.81,97.06,96.76,96.99,88846.0,84.7741,84.993,84.7303,84.9317,88846.0
2022-05-25 11:50:00,97.01,97.17,96.98,97.07,80509.0,84.9492,85.0893,84.923,85.0018,80509.0
2022-05-25 12:00:00,97.08,97.17,96.99,97.03,72004.0,85.0105,85.0893,84.9317,84.9667,72004.0
2022-05-25 12:10:00,97.02,97.07,96.86,96.9,31450.0,84.958,85.0018,84.8179,84.8529,31450.0
2022-05-25 12:20:00,96.87,96.88,96.49,96.63,114817.0,84.8266,84.8354,84.4939,84.6165,114817.0
2022-05-25 12:30:00,96.64,96.76,96.55,96.7,47895.0,84.6252,84.7303,84.5464,84.6778,47895.0
2022-05-25 12:40:00,96.69,96.82,96.68,96.8,30080.0,84.669,84.7828,84.6603,84.7653,30080.0
2022-05-25 12:50:00,96.8,96.8,96.63,96.72,59660.0,84.7653,84.7653,84.6165,84.6953,59660.0
2022-05-25 13:00:00,96.71,96.8,96.68,96.75,57204.0,84.6865,84.7653,84.6603,84.7216,57204.0
2022-05-25 13:10:00,96.76,96.87,96.65,96.81,53442.0,84.7303,84.8266,84.634,84.7741,53442.0
2022-05-25 13:20:00,96.81,96.85,96.71,96.82,47507.0,84.7741,84.8091,84.6865,84.7828,47507.0
2022-05-25 13:30:00,96.81,96.85,96.65,96.75,39846.0,84.7741,84.8091,84.634,84.7216,39846.0
2022-05-25 13:40:00,96.76,96.79,96.65,96.72,37177.0,84.7303,84.7566,84.634,84.6953,37177.0
2022-05-25 13:50:00,96.73,96.73,96.5,96.68,93803.0,84.704,84.704,84.5026,84.6603,93803.0
2022-05-25 14:00:00,96.65,97.09,96.33,96.56,223049.0,84.634,85.0193,84.3538,84.5552,223049.0
2022-05-25 14:10:00,96.59,97.01,96.55,96.86,103575.0,84.5814,84.9492,84.5464,84.8179,103575.0
2022-05-25 14:20:00,96.86,97.26,96.77,97.23,86641.0,84.8179,85.1681,84.7391,85.1419,86641.0
2022-05-25 14:30:00,97.25,97.42,97.24,97.24,79058.0,85.1594,85.3083,85.1506,85.1506,79058.0
2022-05-25 14:40:00,97.26,97.41,97.22,97.3,61308.0,85.1681,85.2995,85.1331,85.2032,61308.0
2022-05-25 14:50:00,97.32,97.53,97.27,97.5,117733.0,85.2207,85.4046,85.1769,85.3783,117733.0
2022-05-25 15:00:00,97.5,97.78,97.45,97.74,95003.0,85.3783,85.6235,85.3345,85.5885,95003.0
2022-05-25 15:10:00,97.75,97.82,97.63,97.67,268465.0,85.5972,85.6585,85.4921,85.5272,268465.0
2022-05-25 15:20:00,97.67,97.71,97.57,97.67,80083.0,85.5272,85.5622,85.4396,85.5272,80083.0
2022-05-25 15:30:00,97.69,97.72,97.54,97.57,107857.0,85.5447,85.571,85.4133,85.4396,107857.0
2022-05-25 15:40:00,97.56,97.82,97.52,97.68,272835.0,85.4308,85.6585,85.3958,85.5359,272835.0
2022-05-25 15:50:00,97.68,97.71,97.47,97.54,346568.0,85.5359,85.5622,85.352,85.4133,346568.0
2022-05-26 09:30:00,97.93,98.5,97.85,98.18,220170.0,85.7548,86.254,85.6848,85.9738,220170.0
2022-05-26 09:40:00,98.19,98.25,97.84,98.0,111938.0,85.9825,86.0351,85.676,85.8161,111938.0
2022-05-26 09:50:00,98.01,98.22,97.97,98.18,66835.0,85.8249,86.0088,85.7899,85.9738,66835.0
2022-05-26 10:00:00,98.17,98.25,98.09,98.17,60810.0,85.965,86.0351,85.895,85.965,60810.0
2022-05-26 10:10:00,98.15,98.23,98.03,98.17,47701.0,85.9475,86.0175,85.8424,85.965,47701.0
2022-05-26 10:20:00,98.18,98.31,98.1,98.26,47797.0,85.9738,86.0876,85.9037,86.0438,47797.0
2022-05-26 10:30:00,98.27,98.56,98.25,98.54,51151.0,86.0526,86.3065,86.0351,86.289,51151.0
2022-05-26 10:40:00,98.56,98.58,98.46,98.56,44735.0,86.3065,86.324,86.219,86.3065,44735.0
2022-05-26 10:50:00,98.57,98.64,98.52,98.54,48180.0,86.3153,86.3766,86.2715,86.289,48180.0
2022-05-26 11:00:00,98.53,98.58,98.49,98.57,50199.0,86.2803,86.324,86.2452,86.3153,50199.0
2022-05-26 11:10:00,98.58,98.6,98.46,98.5,38518.0,86.324,86.3415,86.219,86.254,38518.0
2022-05-26 11:20:00,98.51,98.51,98.3,98.34,68940.0,86.2627,86.2627,86.0788,86.1139,68940.0
2022-05-26 11:30:00,98.35,98.42,98.29,98.38,365903.0,86.1226,86.1839,86.0701,86.1489,365903.0
2022-05-26 11:40:00,98.36,98.37,98.22,98.25,38827.0,86.1314,86.1401,86.0088,86.0351,38827.0
2022-05-26 11:50:00,98.25,98.26,98.18,98.24,29424.0,86.0351,86.0438,85.9738,86.0263,29424.0
2022-05-26 12:00:00,98.23,98.36,98.21,98.27,42446.0,86.0175,86.1314,86.0,86.0526,42446.0
2022-05-26 12:10:00,98.27,98.41,98.24,98.27,29356.0,86.0526,86.1752,86.0263,86.0526,29356.0
2022-05-26 12:20:00,98.28,98.34,98.27,98.32,94097.0,86.0613,86.1139,86.0526,86.0964,94097.0
2022-05-26 12:30:00,98.31,98.37,98.22,98.23,73412.0,86.0876,86.1401,86.0088,86.0175,73412.0
2022-05-26 12:40:00,98.23,98.29,98.16,98.23,165734.0,86.0175,86.0701,85.9563,86.0175,165734.0
2022-05-26 12:50:00,98.22,98.34,98.22,98.32,36877.0,86.0088,86.1139,86.0088,86.0964,36877.0
2022-05-26 13:00:00,98.31,98.35,98.25,98.33,98420.0,86.0876,86.1226,86.0351,86.1051,98420.0
2022-05-26 13:10:00,98.34,98.36,98.27,98.34,68178.0,86.1139,86.1314,86.0526,86.1139,68178.0
2022-05-26 13:20:00,98.33,98.35,98.16,98.19,98036.0,86.1051,86.1226,85.9563,85.9825,98036.0
2022-05-26 13:30:00,98.19,98.29,98.16,98.22,36179.0,85.9825,86.0701,85.9563,86.0088,36179.0
2022-05-26 13:40:00,98.23,98.25,98.07,98.12,36073.0,86.0175,86.0351,85.8774,85.9212,36073.0
2022-05-26 13:50:00,98.12,98.17,98.07,98.13,52051.0,85.9212,85.965,85.8774,85.93,52051.0
2022-05-26 14:00:00,98.11,98.19,98.02,98.03,66191.0,85.9125,85.9825,85.8337,85.8424,66191.0
2022-05-26 14:10:00,98.04,98.07,97.89,97.89,76338.0,85.8512,85.8774,85.7198,85.7198,76338.0
2022-05-26 14:20:00,97.89,97.99,97.76,97.79,75947.0,85.7198,85.8074,85.606,85.6323,75947.0
2022-05-26 14:30:00,97.76,97.78,97.55,97.58,51116.0,85.606,85.6235,85.4221,85.4484,51116.0
2022-05-26 14:40:00,97.57,97.75,97.55,97.71,103403.0,85.4396,85.5972,85.4221,85.5622,103403.0
2022-05-26 14:50:00,97.7,97.75,97.66,97.66,40479.0,85.5534,85.5972,85.5184,85.5184,40479.0
2022-05-26 15:00:00,97.66,97.9,97.64,97.87,83005.0,85.5184,85.7286,85.5009,85.7023,83005.0
2022-05-26 15:10:00,97.87,97.9,97.73,97.75,85730.0,85.7023,85.7286,85.5797,85.5972,85730.0
2022-05-26 15:20:00,97.76,97.82,97.67,97.76,134221.0,85.606,85.6585,85.5272,85.606,134221.0
2022-05-26 15:30:00,97.76,98.08,97.76,98.08,150834.0,85.606,85.8862,85.606,85.8862,150834.0
2022-05-26 15:40:00,98.07,98.27,98.06,98.26,248268.0,85.8774,86.0526,85.8687,86.0438,248268.0
2022-05-26 15:50:00,98.26,98.35,97.58,97.69,302143.0,86.0438,86.1226,85.4484,85.5447,302143.0
2022-05-27 09:30:00,98.35,98.87,98.19,98.87,142126.0,86.1226,86.578,85.9825,86.578,142126.0
2022-05-27 09:40:00,98.87,99.23,98.8,99.06,93959.0,86.578,86.8932,86.5167,86.7444,93959.0
2022-05-27 09:50:00,99.06,99.27,98.87,99.1,93542.0,86.7444,86.9283,86.578,86.7794,93542.0
2022-05-27 10:00:00,99.1,99.47,99.06,99.43,65760.0,86.7794,87.1034,86.7444,87.0684,65760.0
2022-05-27 10:10:00,99.44,99.59,99.3,99.59,79630.0,87.0771,87.2085,86.9545,87.2085,79630.0
2022-05-27 10:20:00,99.58,99.85,99.57,99.67,56000.0,87.1997,87.4361,87.191,87.2785,56000.0
2022-05-27 10:30:00,99.69,99.83,99.67,99.7,58780.0,87.296,87.4186,87.2785,87.3048,58780.0
2022-05-27 10:40:00,99.7,99.79,99.63,99.76,96103.0,87.3048,87.3836,87.2435,87.3573,96103.0
2022-05-27 10:50:00,99.76,99.77,99.5,99.61,177453.0,87.3573,87.3661,87.1297,87.226,177453.0
2022-05-27 11:00:00,99.61,99.69,99.53,99.65,316535.0,87.226,87.296,87.1559,87.261,316535.0
2022-05-27 11:10:00,99.66,99.72,99.62,99.7,38141.0,87.2698,87.3223,87.2347,87.3048,38141.0
2022-05-27 11:20:00,99.68,99.73,99.64,99.72,35095.0,87.2873,87.3311,87.2523,87.3223,35095.0
2022-05-27 11:30:00,99.71,99.84,99.67,99.84,45767.0,87.3135,87.4274,87.2785,87.4274,45767.0
2022-05-27 11:40:00,99.82,100.18,99.8,100.1,49497.0,87.4099,87.7251,87.3924,87.6551,49497.0
2022-05-27 11:50:00,100.1,100.1,100.01,100.03,30322.0,87.6551,87.6551,87.5763,87.5938,30322.0
2022-05-27 12:00:00,100.02,100.16,100.01,100.13,27814.0,87.585,87.7076,87.5763,87.6813,27814.0
2022-05-27 12:10:00,100.13,100.13,99.98,100.03,43640.0,87.6813,87.6813,87.55,87.5938,43640.0
2022-05-27 12:20:00,100.03,100.04,99.92,100.0,33674.0,87.5938,87.6025,87.4974,87.5675,33674.0
2022-05-27 12:30:00,100.0,100.09,99.95,100.08,109439.0,87.5675,87.6463,87.5237,87.6375,109439.0
2022-05-27 12:40:00,100.08,100.1,99.98,99.98,31942.0,87.6375,87.6551,87.55,87.55,31942.0
2022-05-27 12:50:00,99.99,100.11,99.95,100.1,38886.0,87.5587,87.6638,87.5237,87.6551,38886.0
2022-05-27 13:00:00,100.1,100.18,100.09,100.12,40742.0,87.6551,87.7251,87.6463,87.6726,40742.0
2022-05-27 13:10:00,100.12,100.15,100.07,100.11,33793.0,87.6726,87.6988,87.6288,87.6638,33793.0
2022-05-27 13:20:00,100.11,100.15,100.03,100.09,31054.0,87.6638,87.6988,87.5938,87.6463,31054.0
2022-05-27 13:30:00,100.1,100.26,100.09,100.17,44984.0,87.6551,87.7952,87.6463,87.7164,44984.0
2022-05-27 13:40:00,100.18,100.18,100.03,100.09,61423.0,87.7251,87.7251,87.5938,87.6463,61423.0
2022-05-27 13:50:00,100.11,100.14,100.02,100.06,21141.0,87.6638,87.6901,87.585,87.62,21141.0
2022-05-27 14:00:00,100.06,100.12,99.93,100.09,56669.0,87.62,87.6726,87.5062,87.6463,56669.0
2022-05-27 14:10:00,100.1,100.22,100.06,100.22,88031.0,87.6551,87.7601,87.62,87.7601,88031.0
2022-05-27 14:20:00,100.22,100.22,100.04,100.05,35545.0,87.7601,87.7601,87.6025,87.6113,35545.0
2022-05-27 14:30:00,100.06,100.16,100.05,100.11,76247.0,87.62,87.7076,87.6113,87.6638,76247.0
2022-05-27 14:40:00,100.1,100.17,100.08,100.12,148581.0,87.6551,87.7164,87.6375,87.6726,148581.0
2022-05-27 14:50:00,100.12,100.17,100.08,100.14,96386.0,87.6726,87.7164,87.6375,87.6901,96386.0
2022-05-27 15:00:00,100.14,100.31,100.12,100.29,150803.0,87.6901,87.839,87.6726,87.8214,150803.0
2022-05-27 15:10:00,100.31,100.32,100.22,100.29,134271.0,87.839,87.8477,87.7601,87.8214,134271.0
2022-05-27 15:20:00,100.29,100.3,100.21,100.29,189016.0,87.8214,87.8302,87.7514,87.8214,189016.0
2022-05-27 15:30:00,100.28,100.32,100.07,100.14,198223.0,87.8127,87.8477,87.6288,87.6901,198223.0
2022-05-27 15:40:00,100.13,100.23,100.1,100.14,199466.0,87.6813,87.7689,87.6551,87.6901,199466.0
2022-05-27 15:50:00,100.14,100.28,100.1,100.28,452492.0,87.6901,87.8127,87.6551,87.8127,452492.0
2022-05-31 09:30:00,99.25,99.6,98.87,98.89,297541.0,86.9107,87.2172,86.578,86.5955,297541.0
2022-05-31 09:40:00,98.87,98.91,98.6,98.69,116249.0,86.578,86.613,86.3415,86.4204,116249.0
2022-05-31 09:50:00,98.72,99.22,98.72,98.92,149460.0,86.4466,86.8845,86.4466,86.6218,149460.0
2022-05-31 10:00:00,98.93,99.16,98.83,98.83,132033.0,86.6305,86.8319,86.543,86.543,132033.0
2022-05-31 10:10:00,98.82,99.21,98.77,99.21,106252.0,86.5342,86.8757,86.4904,86.8757,106252.0
2022-05-31 10:20:00,99.21,99.4,98.99,99.02,101481.0,86.8757,87.0421,86.6831,86.7093,101481.0
2022-05-31 10:30:00,99.04,99.17,98.88,98.88,76166.0,86.7268,86.8407,86.5867,86.5867,76166.0
2022-05-31 10:40:00,98.89,99.2,98.88,99.07,71605.0,86.5955,86.867,86.5867,86.7531,71605.0
2022-05-31 10:50:00,99.06,99.22,98.99,99.14,35402.0,86.7444,86.8845,86.6831,86.8144,35402.0
2022-05-31 11:00:00,99.12,99.15,98.79,98.81,81993.0,86.7969,86.8232,86.5079,86.5254,81993.0
2022-05-31 11:10:00,98.8,98.8,98.56,98.63,59233.0,86.5167,86.5167,86.3065,86.3678,59233.0
2022-05-31 11:20:00,98.61,98.72,98.56,98.56,60583.0,86.3503,86.4466,86.3065,86.3065,60583.0
2022-05-31 11:30:00,98.55,98.67,98.52,98.67,49669.0,86.2978,86.4028,86.2715,86.4028,49669.0
2022-05-31 11:40:00,98.67,98.89,98.61,98.87,43651.0,86.4028,86.5955,86.3503,86.578,43651.0
2022-05-31 11:50:00,98.86,99.06,98.83,98.98,47146.0,86.5692,86.7444,86.543,86.6743,47146.0
2022-05-31 12:00:00,98.98,99.22,98.98,99.14,51949.0,86.6743,86.8845,86.6743,86.8144,51949.0
2022-05-31 12:10:00,99.13,99.23,99.03,99.1,42924.0,86.8057,86.8932,86.7181,86.7794,42924.0
2022-05-31 12:20:00,99.13,99.13,98.93,98.95,34972.0,86.8057,86.8057,86.6305,86.648,34972.0
2022-05-31 12:30:00,98.96,99.13,98.88,99.13,30528.0,86.6568,86.8057,86.5867,86.8057,30528.0
2022-05-31 12:40:00,99.13,99.32,99.12,99.26,40362.0,86.8057,86.972,86.7969,86.9195,40362.0
2022-05-31 12:50:00,99.26,99.41,99.23,99.25,28385.0,86.9195,87.0508,86.8932,86.9107,28385.0
2022-05-31 13:00:00,99.24,99.43,99.11,99.4,43162.0,86.902,87.0684,86.7881,87.0421,43162.0
2022-05-31 13:10:00,99.4,99.41,99.08,99.12,67793.0,87.0421,87.0508,86.7619,86.7969,67793.0
2022-05-31 13:20:00,99.12,99.12,98.98,99.06,27446.0,86.7969,86.7969,86.6743,86.7444,27446.0
2022-05-31 13:30:00,99.03,99.28,99.03,99.23,44078.0,86.7181,86.937,86.7181,86.8932,44078.0
2022-05-31 13:40:00,99.23,99.37,99.15,99.28,124318.0,86.8932,87.0158,86.8232,86.937,124318.0
2022-05-31 13:50:00,99.26,99.7,99.25,99.69,139330.0,86.9195,87.3048,86.9107,87.296,139330.0
2022-05-31 14:00:00,99.69,99.73,99.45,99.53,116684.0,87.296,87.3311,87.0859,87.1559,116684.0
2022-05-31 14:10:00,99.51,99.59,99.48,99.53,73438.0,87.1384,87.2085,87.1121,87.1559,73438.0
2022-05-31 14:20:00,99.54,99.58,99.34,99.48,220803.0,87.1647,87.1997,86.9895,87.1121,220803.0
2022-05-31 14:30:00,99.48,99.54,99.36,99.48,89629.0,87.1121,87.1647,87.0071,87.1121,89629.0
2022-05-31 14:40:00,99.48,99.49,99.02,99.14,73864.0,87.1121,87.1209,86.7093,86.8144,73864.0
2022-05-31 14:50:00,99.13,99.18,98.93,99.14,81168.0,86.8057,86.8494,86.6305,86.8144,81168.0
2022-05-31 15:00:00,99.16,99.17,98.9,99.14,118520.0,86.8319,86.8407,86.6043,86.8144,118520.0
2022-05-31 15:10:00,99.13,99.33,98.97,99.07,450041.0,86.8057,86.9808,86.6655,86.7531,450041.0
2022-05-31 15:20:00,99.07,99.21,99.05,99.2,147888.0,86.7531,86.8757,86.7356,86.867,147888.0
2022-05-31 15:30:00,99.2,99.41,99.19,99.37,221508.0,86.867,87.0508,86.8582,87.0158,221508.0
2022-05-31 15:40:00,99.38,99.44,99.12,99.12,279090.0,87.0246,87.0771,86.7969,86.7969,279090.0
2022-05-31 15:50:00,99.11,99.43,98.95,99.1,692066.0,86.7881,87.0684,86.648,86.7794,692066.0
2022-06-01 09:30:00,99.4,99.51,98.61,98.61,205805.0,87.0421,87.1384,86.3503,86.3503,205805.0
2022-06-01 09:40:00,98.58,98.68,98.17,98.23,123208.0,86.324,86.4116,85.965,86.0175,123208.0
2022-06-01 09:50:00,98.2,98.51,98.18,98.35,83034.0,85.9913,86.2627,85.9738,86.1226,83034.0
2022-06-01 10:00:00,98.39,98.4,97.43,97.55,161311.0,86.1577,86.1664,85.317,85.4221,161311.0
2022-06-01 10:10:00,97.55,97.72,97.42,97.47,115428.0,85.4221,85.571,85.3083,85.352,115428.0
2022-06-01 10:20:00,97.45,97.51,97.34,97.35,146137.0,85.3345,85.3871,85.2382,85.247,146137.0
2022-06-01 10:30:00,97.34,97.45,97.2,97.28,119456.0,85.2382,85.3345,85.1156,85.1857,119456.0
2022-06-01 10:40:00,97.27,97.36,97.19,97.19,62480.0,85.1769,85.2557,85.1068,85.1068,62480.0
2022-06-01 10:50:00,97.2,97.66,97.17,97.59,92135.0,85.1156,85.5184,85.0893,85.4571,92135.0
2022-06-01 11:00:00,97.57,97.66,97.41,97.52,40211.0,85.4396,85.5184,85.2995,85.3958,40211.0
2022-06-01 11:10:00,97.52,97.71,97.44,97.5,63057.0,85.3958,85.5622,85.3258,85.3783,63057.0
2022-06-01 11:20:00,97.47,97.48,97.21,97.26,77756.0,85.352,85.3608,85.1244,85.1681,77756.0
2022-06-01 11:30:00,97.25,97.3,97.18,97.28,33836.0,85.1594,85.2032,85.0981,85.1857,33836.0
2022-06-01 11:40:00,97.27,97.27,97.03,97.03,80222.0,85.1769,85.1769,84.9667,84.9667,80222.0
2022-06-01 11:50:00,97.02,97.19,96.98,97.16,98769.0,84.958,85.1068,84.923,85.0806,98769.0
2022-06-01 12:00:00,97.16,97.37,97.16,97.32,38027.0,85.0806,85.2645,85.0806,85.2207,38027.0
2022-06-01 12:10:00,97.3,97.57,97.23,97.55,52792.0,85.2032,85.4396,85.1419,85.4221,52792.0
2022-06-01 12:20:00,97.55,97.56,97.37,97.38,77377.0,85.4221,85.4308,85.2645,85.2732,77377.0
2022-06-01 12:30:00,97.36,97.6,97.36,97.56,56920.0,85.2557,85.4659,85.2557,85.4308,56920.0
2022-06-01 12:40:00,97.57,97.63,97.37,97.39,47094.0,85.4396,85.4921,85.2645,85.282,47094.0
2022-06-01 12:50:00,97.39,97.6,97.31,97.57,40013.0,85.282,85.4659,85.2119,85.4396,40013.0
2022-06-01 13:00:00,97.57,97.8,97.53,97.78,82851.0,85.4396,85.641,85.4046,85.6235,82851.0
2022-06-01 13:10:00,97.78,97.91,97.71,97.9,127879.0,85.6235,85.7373,85.5622,85.7286,127879.0
2022-06-01 13:20:00,97.9,98.08,97.9,98.04,47533.0,85.7286,85.8862,85.7286,85.8512,47533.0
2022-06-01 13:30:00,98.03,98.35,98.01,98.31,48802.0,85.8424,86.1226,85.8249,86.0876,48802.0
2022-06-01 13:40:00,98.3,98.34,98.21,98.21,57485.0,86.0788,86.1139,86.0,86.0,57485.0
2022-06-01 13:50:00,98.22,98.26,98.08,98.21,52135.0,86.0088,86.0438,85.8862,86.0,52135.0
2022-06-01 14:00:00,98.2,98.38,98.19,98.2,74707.0,85.9913,86.1489,85.9825,85.9913,74707.0
2022-06-01 14:10:00,98.22,98.24,98.05,98.13,37610.0,86.0088,86.0263,85.8599,85.93,37610.0
2022-06-01 14:20:00,98.12,98.52,98.09,98.34,83604.0,85.9212,86.2715,85.895,86.1139,83604.0
2022-06-01 14:30:00,98.34,98.45,98.23,98.23,84451.0,86.1139,86.2102,86.0175,86.0175,84451.0
2022-06-01 14:40:00,98.21,98.45,98.19,98.37,71441.0,86.0,86.2102,85.9825,86.1401,71441.0
2022-06-01 14:50:00,98.35,98.41,98.18,98.21,40501.0,86.1226,86.1752,85.9738,86.0,40501.0
2022-06-01 15:00:00,98.22,98.41,98.17,98.35,42216.0,86.0088,86.1752,85.965,86.1226,42216.0
2022-06-01 15:10:00,98.34,98.46,98.26,98.42,68495.0,86.1139,86.219,86.0438,86.1839,68495.0
2022-06-01 15:20:00,98.43,98.5,98.4,98.45,39248.0,86.1927,86.254,86.1664,86.2102,39248.0
2022-06-01 15:30:00,98.44,98.6,98.33,98.58,124572.0,86.2014,86.3415,86.1051,86.324,124572.0
2022-06-01 15:40:00,98.61,98.65,98.49,98.54,170155.0,86.3503,86.3853,86.2452,86.289,170155.0
2022-06-01 15:50:00,98.56,98.74,98.17,98.21,415712.0,86.3065,86.4641,85.965,86.0,415712.0
2022-06-02 09:30:00,97.88,97.9,97.46,97.49,199249.0,85.7111,85.7286,85.3433,85.3696,199249.0
2022-06-02 09:40:00,97.5,97.62,96.99,97.26,210639.0,85.3783,85.4834,84.9317,85.1681,210639.0
2022-06-02 09:50:00,97.25,97.28,96.87,97.05,135436.0,85.1594,85.1857,84.8266,84.9843,135436.0
2022-06-02 10:00:00,97.04,97.14,96.68,96.81,119179.0,84.9755,85.0631,84.6603,84.7741,119179.0
2022-06-02 10:10:00,96.81,97.66,96.8,97.49,160686.0,84.7741,85.5184,84.7653,85.3696,160686.0
2022-06-02 10:20:00,97.48,97.64,97.17,97.44,116713.0,85.3608,85.5009,85.0893,85.3258,116713.0
2022-06-02 10:30:00,97.44,97.83,97.38,97.69,60736.0,85.3258,85.6673,85.2732,85.5447,60736.0
2022-06-02 10:40:00,97.7,97.79,97.63,97.72,61567.0,85.5534,85.6323,85.4921,85.571,61567.0
2022-06-02 10:50:00,97.7,97.97,97.69,97.93,94483.0,85.5534,85.7899,85.5447,85.7548,94483.0
2022-06-02 11:00:00,97.94,98.27,97.91,98.13,156762.0,85.7636,86.0526,85.7373,85.93,156762.0
2022-06-02 11:10:00,98.13,98.23,98.07,98.08,231683.0,85.93,86.0175,85.8774,85.8862,231683.0
2022-06-02 11:20:00,98.09,98.25,98.01,98.24,120995.0,85.895,86.0351,85.8249,86.0263,120995.0
2022-06-02 11:30:00,98.23,98.23,98.05,98.09,81047.0,86.0175,86.0175,85.8599,85.895,81047.0
2022-06-02 11:40:00,98.09,98.58,98.09,98.58,71932.0,85.895,86.324,85.895,86.324,71932.0
2022-06-02 11:50:00,98.59,98.6,98.3,98.38,63967.0,86.3328,86.3415,86.0788,86.1489,63967.0
2022-06-02 12:00:00,98.42,98.42,98.31,98.35,35783.0,86.1839,86.1839,86.0876,86.1226,35783.0
2022-06-02 12:10:00,98.36,98.63,98.3,98.61,39002.0,86.1314,86.3678,86.0788,86.3503,39002.0
2022-06-02 12:20:00,98.61,98.81,98.59,98.81,53094.0,86.3503,86.5254,86.3328,86.5254,53094.0
2022-06-02 12:30:00,98.81,98.88,98.74,98.88,82552.0,86.5254,86.5867,86.4641,86.5867,82552.0
2022-06-02 12:40:00,98.88,98.88,98.64,98.73,58059.0,86.5867,86.5867,86.3766,86.4554,58059.0
2022-06-02 12:50:00,98.77,98.83,98.74,98.77,24298.0,86.4904,86.543,86.4641,86.4904,24298.0
2022-06-02 13:00:00,98.77,98.84,98.69,98.69,29161.0,86.4904,86.5517,86.4204,86.4204,29161.0
2022-06-02 13:10:00,98.69,98.72,98.53,98.58,37537.0,86.4204,86.4466,86.2803,86.324,37537.0
2022-06-02 13:20:00,98.56,98.62,98.47,98.6,34357.0,86.3065,86.3591,86.2277,86.3415,34357.0
2022-06-02 13:30:00,98.61,98.77,98.6,98.73,46017.0,86.3503,86.4904,86.3415,86.4554,46017.0
2022-06-02 13:40:00,98.72,99.04,98.68,99.04,40152.0,86.4466,86.7268,86.4116,86.7268,40152.0
2022-06-02 13:50:00,99.07,99.07,98.8,98.86,38775.0,86.7531,86.7531,86.5167,86.5692,38775.0
2022-06-02 14:00:00,98.87,98.93,98.75,98.8,84190.0,86.578,86.6305,86.4729,86.5167,84190.0
2022-06-02 14:10:00,98.79,98.92,98.75,98.92,58744.0,86.5079,86.6218,86.4729,86.6218,58744.0
2022-06-02 14:20:00,98.92,99.01,98.89,98.98,54698.0,86.6218,86.7006,86.5955,86.6743,54698.0
2022-06-02 14:30:00,98.98,99.11,98.98,99.11,48107.0,86.6743,86.7881,86.6743,86.7881,48107.0
2022-06-02 14:40:00,99.1,99.23,99.03,99.17,57469.0,86.7794,86.8932,86.7181,86.8407,57469.0
2022-06-02 14:50:00,99.16,99.2,99.08,99.1,73019.0,86.8319,86.867,86.7619,86.7794,73019.0
2022-06-02 15:00:00,99.09,99.36,99.05,99.25,88053.0,86.7706,87.0071,86.7356,86.9107,88053.0
2022-06-02 15:10:00,99.24,99.32,99.18,99.29,173487.0,86.902,86.972,86.8494,86.9458,173487.0
2022-06-02 15:20:00,99.29,99.42,99.23,99.29,70375.0,86.9458,87.0596,86.8932,86.9458,70375.0
2022-06-02 15:30:00,99.28,99.38,99.24,99.33,105169.0,86.937,87.0246,86.902,86.9808,105169.0
2022-06-02 15:40:00,99.34,99.53,99.34,99.46,172421.0,86.9895,87.1559,86.9895,87.0946,172421.0
2022-06-02 15:50:00,99.46,99.65,99.39,99.6,364998.0,87.0946,87.261,87.0333,87.2172,364998.0
2022-06-03 09:30:00,98.71,99.0,98.56,98.62,229396.0,86.4379,86.6918,86.3065,86.3591,229396.0
2022-06-03 09:40:00,98.62,98.73,98.22,98.34,134849.0,86.3591,86.4554,86.0088,86.1139,134849.0
2022-06-03 09:50:00,98.34,98.59,98.29,98.56,91076.0,86.1139,86.3328,86.0701,86.3065,91076.0
2022-06-03 10:00:00,98.59,98.87,98.52,98.75,84060.0,86.3328,86.578,86.2715,86.4729,84060.0
2022-06-03 10:10:00,98.73,98.84,98.52,98.63,67523.0,86.4554,86.5517,86.2715,86.3678,67523.0
2022-06-03 10:20:00,98.62,98.89,98.5,98.89,124746.0,86.3591,86.5955,86.254,86.5955,124746.0
2022-06-03 10:30:00,98.88,99.05,98.62,98.66,71137.0,86.5867,86.7356,86.3591,86.3941,71137.0
2022-06-03 10:40:00,98.63,98.9,98.53,98.82,57860.0,86.3678,86.6043,86.2803,86.5342,57860.0
2022-06-03 10:50:00,98.8,99.1,98.77,98.93,145126.0,86.5167,86.7794,86.4904,86.6305,145126.0
2022-06-03 11:00:00,98.91,98.94,98.69,98.73,79800.0,86.613,86.6393,86.4204,86.4554,79800.0
2022-06-03 11:10:00,98.73,98.76,98.47,98.57,128955.0,86.4554,86.4817,86.2277,86.3153,128955.0
2022-06-03 11:20:00,98.57,98.64,98.49,98.59,57263.0,86.3153,86.3766,86.2452,86.3328,57263.0
2022-06-03 11:30:00,98.59,98.8,98.47,98.8,63310.0,86.3328,86.5167,86.2277,86.5167,63310.0
2022-06-03 11:40:00,98.81,98.85,98.57,98.59,48176.0,86.5254,86.5605,86.3153,86.3328,48176.0
2022-06-03 11:50:00,98.58,98.74,98.48,98.69,61134.0,86.324,86.4641,86.2365,86.4204,61134.0
2022-06-03 12:00:00,98.7,98.91,98.7,98.77,39834.0,86.4291,86.613,86.4291,86.4904,39834.0
2022-06-03 12:10:00,98.78,98.95,98.73,98.73,44625.0,86.4992,86.648,86.4554,86.4554,44625.0
2022-06-03 12:20:00,98.73,99.02,98.69,99.01,46189.0,86.4554,86.7093,86.4204,86.7006,46189.0
2022-06-03 12:30:00,99.0,99.11,98.93,99.09,55120.0,86.6918,86.7881,86.6305,86.7706,55120.0
2022-06-03 12:40:00,99.08,99.09,98.89,98.98,61313.0,86.7619,86.7706,86.5955,86.6743,61313.0
2022-06-03 12:50:00,98.96,99.14,98.89,99.14,29197.0,86.6568,86.8144,86.5955,86.8144,29197.0
2022-06-03 13:00:00,99.13,99.35,99.11,99.17,34578.0,86.8057,86.9983,86.7881,86.8407,34578.0
2022-06-03 13:10:00,99.16,99.22,98.84,98.92,39990.0,86.8319,86.8845,86.5517,86.6218,39990.0
2022-06-03 13:20:00,98.9,99.1,98.89,99.04,28991.0,86.6043,86.7794,86.5955,86.7268,28991.0
2022-06-03 13:30:00,99.03,99.15,98.96,99.08,45020.0,86.7181,86.8232,86.6568,86.7619,45020.0
2022-06-03 13:40:00,99.09,99.1,98.76,98.85,116432.0,86.7706,86.7794,86.4817,86.5605,116432.0
2022-06-03 13:50:00,98.84,98.96,98.65,98.67,94933.0,86.5517,86.6568,86.3853,86.4028,94933.0
2022-06-03 14:00:00,98.66,98.76,98.57,98.72,78239.0,86.3941,86.4817,86.3153,86.4466,78239.0
2022-06-03 14:10:00,98.71,98.84,98.7,98.81,35068.0,86.4379,86.5517,86.4291,86.5254,35068.0
2022-06-03 14:20:00,98.82,98.95,98.7,98.94,51976.0,86.5342,86.648,86.4291,86.6393,51976.0
2022-06-03 14:30:00,98.94,98.94,98.55,98.57,49911.0,86.6393,86.6393,86.2978,86.3153,49911.0
2022-06-03 14:40:00,98.57,98.73,98.53,98.7,55173.0,86.3153,86.4554,86.2803,86.4291,55173.0
2022-06-03 14:50:00,98.71,98.76,98.65,98.75,74923.0,86.4379,86.4817,86.3853,86.4729,74923.0
2022-06-03 15:00:00,98.75,98.78,98.53,98.56,104456.0,86.4729,86.4992,86.2803,86.3065,104456.0
2022-06-03 15:10:00,98.56,98.63,98.42,98.46,82353.0,86.3065,86.3678,86.1839,86.219,82353.0
2022-06-03 15:20:00,98.47,98.58,98.37,98.58,226495.0,86.2277,86.324,86.1401,86.324,226495.0
2022-06-03 15:30:00,98.59,98.59,98.25,98.34,239346.0,86.3328,86.3328,86.0351,86.1139,239346.0
2022-06-03 15:40:00,98.33,98.36,98.03,98.1,348182.0,86.1051,86.1314,85.8424,85.9037,348182.0
2022-06-03 15:50:00,98.09,98.44,98.01,98.24,439867.0,85.895,86.2014,85.8249,86.0263,439867.0
2022-06-06 09:30:00,99.09,99.29,98.68,98.76,225624.0,86.7706,86.9458,86.4116,86.4817,225624.0
2022-06-06 09:40:00,98.76,98.89,98.3,98.5,212375.0,86.4817,86.5955,86.0788,86.254,212375.0
2022-06-06 09:50:00,98.5,98.63,98.1,98.14,197324.0,86.254,86.3678,85.9037,85.9387,197324.0
2022-06-06 10:00:00,98.14,98.56,98.03,98.48,201641.0,85.9387,86.3065,85.8424,86.2365,201641.0
2022-06-06 10:10:00,98.5,98.56,98.3,98.34,214853.0,86.254,86.3065,86.0788,86.1139,214853.0
2022-06-06 10:20:00,98.33,98.36,98.13,98.31,184519.0,86.1051,86.1314,85.93,86.0876,184519.0
2022-06-06 10:30:00,98.31,98.58,98.31,98.48,53984.0,86.0876,86.324,86.0876,86.2365,53984.0
2022-06-06 10:40:00,98.5,98.7,98.47,98.7,96070.0,86.254,86.4291,86.2277,86.4291,96070.0
2022-06-06 10:50:00,98.72,98.83,98.61,98.74,60296.0,86.4466,86.543,86.3503,86.4641,60296.0
2022-06-06 11:00:00,98.73,98.88,98.71,98.84,56270.0,86.4554,86.5867,86.4379,86.5517,56270.0
2022-06-06 11:10:00,98.83,98.84,98.4,98.41,94775.0,86.543,86.5517,86.1664,86.1752,94775.0
2022-06-06 11:20:00,98.4,98.56,98.38,98.53,61848.0,86.1664,86.3065,86.1489,86.2803,61848.0
2022-06-06 11:30:00,98.52,98.62,98.46,98.47,62055.0,86.2715,86.3591,86.219,86.2277,62055.0
2022-06-06 11:40:00,98.47,98.69,98.46,98.57,71946.0,86.2277,86.4204,86.219,86.3153,71946.0
2022-06-06 11:50:00,98.57,98.61,98.51,98.57,51895.0,86.3153,86.3503,86.2627,86.3153,51895.0
2022-06-06 12:00:00,98.56,98.64,98.26,98.26,56354.0,86.3065,86.3766,86.0438,86.0438,56354.0
2022-06-06 12:10:00,98.26,98.27,98.07,98.15,74619.0,86.0438,86.0526,85.8774,85.9475,74619.0
2022-06-06 12:20:00,98.14,98.15,97.83,97.84,59046.0,85.9387,85.9475,85.6673,85.676,59046.0
2022-06-06 12:30:00,97.83,98.01,97.72,97.98,44852.0,85.6673,85.8249,85.571,85.7986,44852.0
2022-06-06 12:40:00,97.98,98.05,97.95,97.95,85359.0,85.7986,85.8599,85.7724,85.7724,85359.0
2022-06-06 12:50:00,97.94,98.16,97.86,98.16,55575.0,85.7636,85.9563,85.6935,85.9563,55575.0
2022-06-06 13:00:00,98.16,98.2,97.99,98.2,56243.0,85.9563,85.9913,85.8074,85.9913,56243.0
2022-06-06 13:10:00,98.22,98.24,98.02,98.14,87971.0,86.0088,86.0263,85.8337,85.9387,87971.0
2022-06-06 13:20:00,98.13,98.24,98.03,98.06,71975.0,85.93,86.0263,85.8424,85.8687,71975.0
2022-06-06 13:30:00,98.05,98.36,98.04,98.28,55242.0,85.8599,86.1314,85.8512,86.0613,55242.0
2022-06-06 13:40:00,98.3,98.45,98.28,98.45,63698.0,86.0788,86.2102,86.0613,86.2102,63698.0
2022-06-06 13:50:00,98.45,98.54,98.36,98.44,61098.0,86.2102,86.289,86.1314,86.2014,61098.0
2022-06-06 14:00:00,98.45,98.45,98.29,98.33,53317.0,86.2102,86.2102,86.0701,86.1051,53317.0
2022-06-06 14:10:00,98.33,98.33,98.17,98.25,78647.0,86.1051,86.1051,85.965,86.0351,78647.0
2022-06-06 14:20:00,98.24,98.27,97.96,98.07,75653.0,86.0263,86.0526,85.7811,85.8774,75653.0
2022-06-06 14:30:00,98.06,98.21,98.0,98.06,57707.0,85.8687,86.0,85.8161,85.8687,57707.0
2022-06-06 14:40:00,98.08,98.26,98.03,98.14,100554.0,85.8862,86.0438,85.8424,85.9387,100554.0
2022-06-06 14:50:00,98.12,98.22,97.97,98.16,66380.0,85.9212,86.0088,85.7899,85.9563,66380.0
2022-06-06 15:00:00,98.15,98.24,98.05,98.1,126675.0,85.9475,86.0263,85.8599,85.9037,126675.0
2022-06-06 15:10:00,98.08,98.2,98.04,98.05,57834.0,85.8862,85.9913,85.8512,85.8599,57834.0
2022-06-06 15:20:00,98.04,98.11,97.98,98.03,56539.0,85.8512,85.9125,85.7986,85.8424,56539.0
2022-06-06 15:30:00,98.02,98.1,97.9,97.93,150456.0,85.8337,85.9037,85.7286,85.7548,150456.0
2022-06-06 15:40:00,97.93,98.16,97.87,98.04,172681.0,85.7548,85.9563,85.7023,85.8512,172681.0
2022-06-06 15:50:00,98.04,98.17,97.88,97.97,467947.0,85.8512,85.965,85.7111,85.7899,467947.0
2022-06-07 09:30:00,97.48,97.75,97.23,97.36,199438.0,85.3608,85.5972,85.1419,85.2557,199438.0
2022-06-07 09:40:00,97.35,97.61,97.29,97.51,101513.0,85.247,85.4746,85.1944,85.3871,101513.0
2022-06-07 09:50:00,97.51,97.58,97.21,97.21,103151.0,85.3871,85.4484,85.1244,85.1244,103151.0
2022-06-07 10:00:00,97.19,97.37,97.15,97.31,109973.0,85.1068,85.2645,85.0718,85.2119,109973.0
2022-06-07 10:10:00,97.32,97.43,97.21,97.36,133042.0,85.2207,85.317,85.1244,85.2557,133042.0
2022-06-07 10:20:00,97.37,97.63,97.2,97.61,148956.0,85.2645,85.4921,85.1156,85.4746,148956.0
2022-06-07 10:30:00,97.62,97.78,97.54,97.7,81829.0,85.4834,85.6235,85.4133,85.5534,81829.0
2022-06-07 10:40:00,97.71,98.0,97.68,97.99,95204.0,85.5622,85.8161,85.5359,85.8074,95204.0
2022-06-07 10:50:00,98.0,98.03,97.89,97.91,60232.0,85.8161,85.8424,85.7198,85.7373,60232.0
2022-06-07 11:00:00,97.91,98.02,97.81,97.84,65942.0,85.7373,85.8337,85.6498,85.676,65942.0
2022-06-07 11:10:00,97.85,98.01,97.82,97.85,92895.0,85.6848,85.8249,85.6585,85.6848,92895.0
2022-06-07 11:20:00,97.85,97.89,97.63,97.71,57012.0,85.6848,85.7198,85.4921,85.5622,57012.0
2022-06-07 11:30:00,97.7,97.74,97.59,97.69,53974.0,85.5534,85.5885,85.4571,85.5447,53974.0
2022-06-07 11:40:00,97.71,97.76,97.54,97.56,35218.0,85.5622,85.606,85.4133,85.4308,35218.0
2022-06-07 11:50:00,97.54,97.62,97.5,97.55,75430.0,85.4133,85.4834,85.3783,85.4221,75430.0
2022-06-07 12:00:00,97.55,97.6,97.29,97.31,107613.0,85.4221,85.4659,85.1944,85.2119,107613.0
2022-06-07 12:10:00,97.31,97.37,97.1,97.16,28409.0,85.2119,85.2645,85.028,85.0806,28409.0
2022-06-07 12:20:00,97.16,97.27,97.15,97.25,45639.0,85.0806,85.1769,85.0718,85.1594,45639.0
2022-06-07 12:30:00,97.24,97.38,97.21,97.34,30226.0,85.1506,85.2732,85.1244,85.2382,30226.0
2022-06-07 12:40:00,97.37,97.49,97.37,97.42,53258.0,85.2645,85.3696,85.2645,85.3083,53258.0
2022-06-07 12:50:00,97.43,97.44,97.25,97.27,48318.0,85.317,85.3258,85.1594,85.1769,48318.0
2022-06-07 13:00:00,97.27,97.34,97.21,97.34,57398.0,85.1769,85.2382,85.1244,85.2382,57398.0
2022-06-07 13:10:00,97.34,97.52,97.34,97.49,51015.0,85.2382,85.3958,85.2382,85.3696,51015.0
2022-06-07 13:20:00,97.48,97.55,97.36,97.55,66275.0,85.3608,85.4221,85.2557,85.4221,66275.0
2022-06-07 13:30:00,97.55,97.69,97.54,97.69,79226.0,85.4221,85.5447,85.4133,85.5447,79226.0
2022-06-07 13:40:00,97.69,97.77,97.67,97.73,101778.0,85.5447,85.6147,85.5272,85.5797,101778.0
2022-06-07 13:50:00,97.73,97.83,97.72,97.74,102316.0,85.5797,85.6673,85.571,85.5885,102316.0
2022-06-07 14:00:00,97.74,98.1,97.73,98.1,85306.0,85.5885,85.9037,85.5797,85.9037,85306.0
2022-06-07 14:10:00,98.11,98.21,98.08,98.2,70479.0,85.9125,86.0,85.8862,85.9913,70479.0
2022-06-07 14:20:00,98.2,98.37,98.19,98.36,124296.0,85.9913,86.1401,85.9825,86.1314,124296.0
2022-06-07 14:30:00,98.35,98.54,98.32,98.51,116257.0,86.1226,86.289,86.0964,86.2627,116257.0
2022-06-07 14:40:00,98.52,98.57,98.39,98.41,131347.0,86.2715,86.3153,86.1577,86.1752,131347.0
2022-06-07 14:50:00,98.41,98.57,98.39,98.57,114323.0,86.1752,86.3153,86.1577,86.3153,114323.0
2022-06-07 15:00:00,98.56,98.69,98.53,98.57,128045.0,86.3065,86.4204,86.2803,86.3153,128045.0
2022-06-07 15:10:00,98.58,98.78,98.54,98.76,306742.0,86.324,86.4992,86.289,86.4817,306742.0
2022-06-07 15:20:00,98.76,98.89,98.7,98.83,277290.0,86.4817,86.5955,86.4291,86.543,277290.0
2022-06-07 15:30:00,98.83,99.07,98.82,99.07,322813.0,86.543,86.7531,86.5342,86.7531,322813.0
2022-06-07 15:40:00,99.07,99.2,99.02,99.18,351859.0,86.7531,86.867,86.7093,86.8494,351859.0
2022-06-07 15:50:00,99.16,99.36,99.14,99.32,906073.0,86.8319,87.0071,86.8144,86.972,906073.0
2022-06-08 09:30:00,98.73,98.82,98.37,98.71,304536.0,86.4554,86.5342,86.1401,86.4379,304536.0
2022-06-08 09:40:00,98.7,98.92,98.57,98.8,71640.0,86.4291,86.6218,86.3153,86.5167,71640.0
2022-06-08 09:50:00,98.8,98.87,98.6,98.62,75014.0,86.5167,86.578,86.3415,86.3591,75014.0
2022-06-08 10:00:00,98.62,98.64,98.48,98.57,54593.0,86.3591,86.3766,86.2365,86.3153,54593.0
2022-06-08 10:10:00,98.56,98.59,97.99,98.16,219172.0,86.3065,86.3328,85.8074,85.9563,219172.0
2022-06-08 10:20:00,98.17,98.39,98.17,98.23,106254.0,85.965,86.1577,85.965,86.0175,106254.0
2022-06-08 10:30:00,98.23,98.37,98.19,98.31,62147.0,86.0175,86.1401,85.9825,86.0876,62147.0
2022-06-08 10:40:00,98.3,98.42,98.2,98.39,66396.0,86.0788,86.1839,85.9913,86.1577,66396.0
2022-06-08 10:50:00,98.4,98.44,98.2,98.26,73173.0,86.1664,86.2014,85.9913,86.0438,73173.0
2022-06-08 11:00:00,98.27,98.32,98.13,98.24,56067.0,86.0526,86.0964,85.93,86.0263,56067.0
2022-06-08 11:10:00,98.23,98.49,98.23,98.42,36318.0,86.0175,86.2452,86.0175,86.1839,36318.0
2022-06-08 11:20:00,98.42,98.48,98.32,98.33,59949.0,86.1839,86.2365,86.0964,86.1051,59949.0
2022-06-08 11:30:00,98.33,98.47,98.31,98.38,39194.0,86.1051,86.2277,86.0876,86.1489,39194.0
2022-06-08 11:40:00,98.39,98.45,98.3,98.4,45884.0,86.1577,86.2102,86.0788,86.1664,45884.0
2022-06-08 11:50:00,98.39,98.41,98.23,98.29,29053.0,86.1577,86.1752,86.0175,86.0701,29053.0
2022-06-08 12:00:00,98.28,98.4,98.27,98.38,28501.0,86.0613,86.1664,86.0526,86.1489,28501.0
2022-06-08 12:10:00,98.39,98.49,98.36,98.48,25937.0,86.1577,86.2452,86.1314,86.2365,25937.0
2022-06-08 12:20:00,98.48,98.48,98.09,98.26,41802.0,86.2365,86.2365,85.895,86.0438,41802.0
2022-06-08 12:30:00,98.25,98.25,97.83,97.83,36628.0,86.0351,86.0351,85.6673,85.6673,36628.0
2022-06-08 12:40:00,97.81,97.99,97.71,97.98,79953.0,85.6498,85.8074,85.5622,85.7986,79953.0
2022-06-08 12:50:00,97.97,97.97,97.74,97.78,30227.0,85.7899,85.7899,85.5885,85.6235,30227.0
2022-06-08 13:00:00,97.75,97.75,97.47,97.7,88433.0,85.5972,85.5972,85.352,85.5534,88433.0
2022-06-08 13:10:00,97.7,97.71,97.5,97.65,25322.0,85.5534,85.5622,85.3783,85.5097,25322.0
2022-06-08 13:20:00,97.63,97.63,97.43,97.44,69326.0,85.4921,85.4921,85.317,85.3258,69326.0
2022-06-08 13:30:00,97.43,97.45,97.19,97.2,43900.0,85.317,85.3345,85.1068,85.1156,43900.0
2022-06-08 13:40:00,97.18,97.43,97.18,97.33,20408.0,85.0981,85.317,85.0981,85.2294,20408.0
2022-06-08 13:50:00,97.35,97.37,97.11,97.12,28326.0,85.247,85.2645,85.0368,85.0456,28326.0
2022-06-08 14:00:00,97.13,97.24,97.1,97.13,50011.0,85.0543,85.1506,85.028,85.0543,50011.0
2022-06-08 14:10:00,97.13,97.24,97.03,97.06,59981.0,85.0543,85.1506,84.9667,84.993,59981.0
2022-06-08 14:20:00,97.05,97.06,96.81,96.88,80956.0,84.9843,84.993,84.7741,84.8354,80956.0
2022-06-08 14:30:00,96.86,97.05,96.83,96.99,42419.0,84.8179,84.9843,84.7916,84.9317,42419.0
2022-06-08 14:40:00,96.99,97.19,96.99,97.18,80052.0,84.9317,85.1068,84.9317,85.0981,80052.0
2022-06-08 14:50:00,97.17,97.23,96.97,97.01,114992.0,85.0893,85.1419,84.9142,84.9492,114992.0
2022-06-08 15:00:00,97.01,97.03,96.84,96.91,60175.0,84.9492,84.9667,84.8004,84.8617,60175.0
2022-06-08 15:10:00,96.9,97.19,96.87,97.19,70950.0,84.8529,85.1068,84.8266,85.1068,70950.0
2022-06-08 15:20:00,97.19,97.33,97.19,97.25,55769.0,85.1068,85.2294,85.1068,85.1594,55769.0
2022-06-08 15:30:00,97.25,97.48,97.24,97.32,308949.0,85.1594,85.3608,85.1506,85.2207,308949.0
2022-06-08 15:40:00,97.31,97.33,96.93,96.94,255816.0,85.2119,85.2294,84.8792,84.8879,255816.0
2022-06-08 15:50:00,96.95,97.11,96.82,97.04,461133.0,84.8967,85.0368,84.7828,84.9755,461133.0
2022-06-09 09:30:00,96.58,96.92,96.34,96.61,187644.0,84.5727,84.8704,84.3625,84.599,187644.0
2022-06-09 09:40:00,96.62,96.77,96.39,96.7,138619.0,84.6077,84.7391,84.4063,84.6778,138619.0
2022-06-09 09:50:00,96.69,97.15,96.67,97.12,96564.0,84.669,85.0718,84.6515,85.0456,96564.0
2022-06-09 10:00:00,97.11,97.13,96.68,96.71,48690.0,85.0368,85.0543,84.6603,84.6865,48690.0
2022-06-09 10:10:00,96.71,97.01,96.68,96.87,102005.0,84.6865,84.9492,84.6603,84.8266,102005.0
2022-06-09 10:20:00,96.9,96.93,96.68,96.85,65678.0,84.8529,84.8792,84.6603,84.8091,65678.0
2022-06-09 10:30:00,96.86,97.04,96.83,96.91,47812.0,84.8179,84.9755,84.7916,84.8617,47812.0
2022-06-09 10:40:00,96.9,96.92,96.7,96.7,70098.0,84.8529,84.8704,84.6778,84.6778,70098.0
2022-06-09 10:50:00,96.67,96.73,96.5,96.72,70255.0,84.6515,84.704,84.5026,84.6953,70255.0
2022-06-09 11:00:00,96.7,96.74,96.41,96.56,82281.0,84.6778,84.7128,84.4238,84.5552,82281.0
2022-06-09 11:10:00,96.59,96.72,96.56,96.59,54065.0,84.5814,84.6953,84.5552,84.5814,54065.0
2022-06-09 11:20:00,96.58,96.69,96.45,96.51,107166.0,84.5727,84.669,84.4588,84.5114,107166.0
2022-06-09 11:30:00,96.51,96.61,96.39,96.55,91998.0,84.5114,84.599,84.4063,84.5464,91998.0
2022-06-09 11:40:00,96.57,96.88,96.54,96.54,47786.0,84.5639,84.8354,84.5377,84.5377,47786.0
2022-06-09 11:50:00,96.55,96.65,96.43,96.6,32371.0,84.5464,84.634,84.4413,84.5902,32371.0
2022-06-09 12:00:00,96.58,96.63,96.39,96.51,29570.0,84.5727,84.6165,84.4063,84.5114,29570.0
2022-06-09 12:10:00,96.5,96.54,96.43,96.52,39625.0,84.5026,84.5377,84.4413,84.5201,39625.0
2022-06-09 12:20:00,96.54,96.66,96.48,96.63,22311.0,84.5377,84.6427,84.4851,84.6165,22311.0
2022-06-09 12:30:00,96.64,96.69,96.52,96.61,60903.0,84.6252,84.669,84.5201,84.599,60903.0
2022-06-09 12:40:00,96.62,96.77,96.59,96.64,39348.0,84.6077,84.7391,84.5814,84.6252,39348.0
2022-06-09 12:50:00,96.62,96.85,96.58,96.83,35049.0,84.6077,84.8091,84.5727,84.7916,35049.0
2022-06-09 13:00:00,96.84,96.92,96.78,96.79,39279.0,84.8004,84.8704,84.7478,84.7566,39279.0
2022-06-09 13:10:00,96.79,96.89,96.76,96.8,67407.0,84.7566,84.8441,84.7303,84.7653,67407.0
2022-06-09 13:20:00,96.81,96.84,96.52,96.56,50682.0,84.7741,84.8004,84.5201,84.5552,50682.0
2022-06-09 13:30:00,96.54,96.58,96.43,96.51,49705.0,84.5377,84.5727,84.4413,84.5114,49705.0
2022-06-09 13:40:00,96.51,96.56,96.4,96.52,37180.0,84.5114,84.5552,84.4151,84.5201,37180.0
2022-06-09 13:50:00,96.52,96.61,96.47,96.61,24059.0,84.5201,84.599,84.4764,84.599,24059.0
2022-06-09 14:00:00,96.62,96.63,96.39,96.4,48629.0,84.6077,84.6165,84.4063,84.4151,48629.0
2022-06-09 14:10:00,96.41,96.41,96.3,96.34,68386.0,84.4238,84.4238,84.3275,84.3625,68386.0
2022-06-09 14:20:00,96.35,96.43,96.28,96.38,80425.0,84.3713,84.4413,84.31,84.3976,80425.0
2022-06-09 14:30:00,96.37,96.37,96.05,96.1,46624.0,84.3888,84.3888,84.1086,84.1524,46624.0
2022-06-09 14:40:00,96.11,96.26,96.05,96.24,65412.0,84.1611,84.2925,84.1086,84.275,65412.0
2022-06-09 14:50:00,96.25,96.29,96.0,96.06,57551.0,84.2837,84.3187,84.0648,84.1173,57551.0
2022-06-09 15:00:00,96.02,96.05,95.74,95.75,80296.0,84.0823,84.1086,83.8371,83.8459,80296.0
2022-06-09 15:10:00,95.75,95.88,95.68,95.85,97587.0,83.8459,83.9597,83.7846,83.9334,97587.0
2022-06-09 15:20:00,95.85,95.93,95.69,95.72,58385.0,83.9334,84.0035,83.7933,83.8196,58385.0
2022-06-09 15:30:00,95.71,95.71,95.47,95.56,181066.0,83.8108,83.8108,83.6007,83.6795,181066.0
2022-06-09 15:40:00,95.56,95.57,94.91,95.02,248433.0,83.6795,83.6883,83.1103,83.2066,248433.0
2022-06-09 15:50:00,95.0,95.14,94.72,94.73,531191.0,83.1891,83.3117,82.9439,82.9527,531191.0
2022-06-10 09:30:00,93.48,93.73,93.15,93.47,236597.0,81.8581,82.077,81.5691,81.8493,236597.0
2022-06-10 09:40:00,93.47,93.71,93.3,93.41,117470.0,81.8493,82.0595,81.7005,81.7968,117470.0
2022-06-10 09:50:00,93.42,93.48,93.15,93.37,115675.0,81.8056,81.8581,81.5691,81.7618,115675.0
2022-06-10 10:00:00,93.34,93.36,92.82,92.93,121267.0,81.7355,81.753,81.2801,81.3765,121267.0
2022-06-10 10:10:00,92.93,93.03,92.69,92.74,119325.0,81.3765,81.464,81.1663,81.2101,119325.0
2022-06-10 10:20:00,92.74,92.83,92.61,92.64,65315.0,81.2101,81.2889,81.0963,81.1225,65315.0
2022-06-10 10:30:00,92.62,93.07,92.61,92.97,62623.0,81.105,81.4991,81.0963,81.4115,62623.0
2022-06-10 10:40:00,92.96,93.31,92.94,93.26,160186.0,81.4027,81.7092,81.3852,81.6654,160186.0
2022-06-10 10:50:00,93.24,93.28,92.88,92.89,159368.0,81.6479,81.683,81.3327,81.3414,159368.0
2022-06-10 11:00:00,92.88,93.1,92.75,93.08,106469.0,81.3327,81.5253,81.2189,81.5078,106469.0
2022-06-10 11:10:00,93.07,93.21,92.99,93.2,206252.0,81.4991,81.6217,81.429,81.6129,206252.0
2022-06-10 11:20:00,93.21,93.28,93.04,93.04,182380.0,81.6217,81.683,81.4728,81.4728,182380.0
2022-06-10 11:30:00,93.02,93.11,92.91,93.08,267845.0,81.4553,81.5341,81.359,81.5078,267845.0
2022-06-10 11:40:00,93.08,93.44,93.06,93.21,285474.0,81.5078,81.8231,81.4903,81.6217,285474.0
2022-06-10 11:50:00,93.21,93.37,93.08,93.33,212340.0,81.6217,81.7618,81.5078,81.7267,212340.0
2022-06-10 12:00:00,93.34,93.49,93.31,93.45,237985.0,81.7355,81.8669,81.7092,81.8318,237985.0
2022-06-10 12:10:00,93.44,93.44,92.89,92.91,364490.0,81.8231,81.8231,81.3414,81.359,364490.0
2022-06-10 12:20:00,92.92,93.14,92.92,93.13,108210.0,81.3677,81.5604,81.3677,81.5516,108210.0
2022-06-10 12:30:00,93.15,93.19,92.96,93.09,65855.0,81.5691,81.6041,81.4027,81.5166,65855.0
2022-06-10 12:40:00,93.09,93.17,92.94,92.97,86984.0,81.5166,81.5866,81.3852,81.4115,86984.0
2022-06-10 12:50:00,92.97,92.97,92.7,92.8,152524.0,81.4115,81.4115,81.1751,81.2626,152524.0
2022-06-10 13:00:00,92.81,92.84,92.64,92.8,115332.0,81.2714,81.2977,81.1225,81.2626,115332.0
2022-06-10 13:10:00,92.82,92.85,92.6,92.81,128456.0,81.2801,81.3064,81.0875,81.2714,128456.0
2022-06-10 13:20:00,92.81,92.99,92.73,92.99,170723.0,81.2714,81.429,81.2013,81.429,170723.0
2022-06-10 13:30:00,93.0,93.09,92.78,93.06,84080.0,81.4378,81.5166,81.2451,81.4903,84080.0
2022-06-10 13:40:00,93.06,93.15,92.97,93.11,65227.0,81.4903,81.5691,81.4115,81.5341,65227.0
2022-06-10 13:50:00,93.11,93.2,92.88,93.02,80783.0,81.5341,81.6129,81.3327,81.4553,80783.0
2022-06-10 14:00:00,93.0,93.14,92.9,93.14,81894.0,81.4378,81.5604,81.3502,81.5604,81894.0
2022-06-10 14:10:00,93.15,93.18,92.98,93.1,57565.0,81.5691,81.5954,81.4203,81.5253,57565.0
2022-06-10 14:20:00,93.12,93.25,92.95,93.03,56127.0,81.5429,81.6567,81.394,81.464,56127.0
2022-06-10 14:30:00,93.03,93.1,92.96,92.96,41297.0,81.464,81.5253,81.4027,81.4027,41297.0
2022-06-10 14:40:00,92.91,93.13,92.86,93.13,37168.0,81.359,81.5516,81.3152,81.5516,37168.0
2022-06-10 14:50:00,93.13,93.38,93.08,93.3,103188.0,81.5516,81.7705,81.5078,81.7005,103188.0
2022-06-10 15:00:00,93.31,93.39,92.93,93.03,150386.0,81.7092,81.7793,81.3765,81.464,150386.0
2022-06-10 15:10:00,93.02,93.34,93.01,93.31,63255.0,81.4553,81.7355,81.4465,81.7092,63255.0
2022-06-10 15:20:00,93.31,93.49,93.04,93.34,96484.0,81.7092,81.8669,81.4728,81.7355,96484.0
2022-06-10 15:30:00,93.33,93.47,93.19,93.37,228059.0,81.7267,81.8493,81.6041,81.7618,228059.0
2022-06-10 15:40:00,93.36,93.42,92.91,92.92,310570.0,81.753,81.8056,81.359,81.3677,310570.0
2022-06-10 15:50:00,92.9,93.08,92.56,92.57,735474.0,81.3502,81.5078,81.0525,81.0612,735474.0
2022-06-13 09:30:00,90.56,90.61,90.01,90.22,480677.0,79.3011,79.3449,78.8195,79.0034,480677.0
2022-06-13 09:40:00,90.21,90.22,89.75,90.03,189172.0,78.9946,79.0034,78.5918,78.837,189172.0
2022-06-13 09:50:00,90.06,90.2,89.71,89.77,283919.0,78.8633,78.9859,78.5568,78.6093,283919.0
2022-06-13 10:00:00,89.76,89.85,89.44,89.67,183280.0,78.6006,78.6794,78.3204,78.5218,183280.0
2022-06-13 10:10:00,89.66,89.73,89.14,89.14,114019.0,78.513,78.5743,78.0577,78.0577,114019.0
2022-06-13 10:20:00,89.2,89.45,89.04,89.11,108699.0,78.1102,78.3291,77.9701,78.0314,108699.0
2022-06-13 10:30:00,89.1,89.2,88.91,88.91,154682.0,78.0226,78.1102,77.8563,77.8563,154682.0
2022-06-13 10:40:00,88.91,88.95,88.4,88.61,148279.0,77.8563,77.8913,77.4097,77.5936,148279.0
2022-06-13 10:50:00,88.61,88.85,88.57,88.7,90393.0,77.5936,77.8037,77.5585,77.6724,90393.0
2022-06-13 11:00:00,88.7,88.7,88.18,88.19,132462.0,77.6724,77.6724,77.217,77.2258,132462.0
2022-06-13 11:10:00,88.17,88.44,88.05,88.41,118296.0,77.2083,77.4447,77.1032,77.4184,118296.0
2022-06-13 11:20:00,88.4,88.79,88.39,88.6,315206.0,77.4097,77.7512,77.4009,77.5848,315206.0
2022-06-13 11:30:00,88.61,88.86,88.43,88.85,481830.0,77.5936,77.8125,77.4359,77.8037,481830.0
2022-06-13 11:40:00,88.86,89.05,88.71,88.74,268131.0,77.8125,77.9789,77.6811,77.7074,268131.0
2022-06-13 11:50:00,88.77,88.85,88.43,88.63,113511.0,77.7337,77.8037,77.4359,77.6111,113511.0
2022-06-13 12:00:00,88.62,88.87,88.53,88.73,128788.0,77.6023,77.8212,77.5235,77.6986,128788.0
2022-06-13 12:10:00,88.72,88.86,88.59,88.71,133290.0,77.6899,77.8125,77.576,77.6811,133290.0
2022-06-13 12:20:00,88.72,88.87,88.58,88.78,103589.0,77.6899,77.8212,77.5673,77.7424,103589.0
2022-06-13 12:30:00,88.77,89.22,88.65,89.16,134970.0,77.7337,78.1277,77.6286,78.0752,134970.0
2022-06-13 12:40:00,89.16,89.16,88.69,88.7,90919.0,78.0752,78.0752,77.6636,77.6724,90919.0
2022-06-13 12:50:00,88.69,88.81,88.55,88.59,55324.0,77.6636,77.7687,77.541,77.576,55324.0
2022-06-13 13:00:00,88.6,88.77,88.47,88.68,87487.0,77.5848,77.7337,77.471,77.6549,87487.0
2022-06-13 13:10:00,88.67,88.67,88.48,88.61,91788.0,77.6461,77.6461,77.4797,77.5936,91788.0
2022-06-13 13:20:00,88.6,88.69,88.51,88.61,126570.0,77.5848,77.6636,77.506,77.5936,126570.0
2022-06-13 13:30:00,88.62,88.79,88.48,88.78,62640.0,77.6023,77.7512,77.4797,77.7424,62640.0
2022-06-13 13:40:00,88.77,89.35,88.77,89.35,175006.0,77.7337,78.2416,77.7337,78.2416,175006.0
2022-06-13 13:50:00,89.34,89.39,88.83,88.93,139884.0,78.2328,78.2766,77.7862,77.8738,139884.0
2022-06-13 14:00:00,88.92,88.93,88.59,88.59,88535.0,77.865,77.8738,77.576,77.576,88535.0
2022-06-13 14:10:00,88.58,88.64,88.45,88.56,51660.0,77.5673,77.6198,77.4534,77.5498,51660.0
2022-06-13 14:20:00,88.57,88.68,88.52,88.6,54728.0,77.5585,77.6549,77.5147,77.5848,54728.0
2022-06-13 14:30:00,88.6,88.92,88.36,88.86,190773.0,77.5848,77.865,77.3746,77.8125,190773.0
2022-06-13 14:40:00,88.86,89.06,88.8,88.92,131431.0,77.8125,77.9876,77.7599,77.865,131431.0
2022-06-13 14:50:00,88.9,88.92,88.57,88.62,83397.0,77.8475,77.865,77.5585,77.6023,83397.0
2022-06-13 15:00:00,88.58,88.74,88.46,88.52,85652.0,77.5673,77.7074,77.4622,77.5147,85652.0
2022-06-13 15:10:00,88.5,88.81,88.3,88.5,172228.0,77.4972,77.7687,77.3221,77.4972,172228.0
2022-06-13 15:20:00,88.45,88.58,88.19,88.19,95795.0,77.4534,77.5673,77.2258,77.2258,95795.0
2022-06-13 15:30:00,88.18,88.27,87.86,87.93,270002.0,77.217,77.2958,76.9368,76.9981,270002.0
2022-06-13 15:40:00,87.92,87.98,87.72,87.86,204826.0,76.9893,77.0419,76.8142,76.9368,204826.0
2022-06-13 15:50:00,87.9,88.04,87.61,87.98,691552.0,76.9718,77.0944,76.7179,77.0419,691552.0
2022-06-14 09:30:00,88.29,88.46,87.88,88.02,312764.0,77.3133,77.4622,76.9543,77.0769,312764.0
2022-06-14 09:40:00,88.01,88.08,87.08,87.29,210810.0,77.0682,77.1294,76.2538,76.4377,210810.0
2022-06-14 09:50:00,87.27,87.88,87.24,87.83,152265.0,76.4202,76.9543,76.3939,76.9105,152265.0
2022-06-14 10:00:00,87.82,88.05,87.56,87.61,186097.0,76.9018,77.1032,76.6741,76.7179,186097.0
2022-06-14 10:10:00,87.58,87.76,87.35,87.45,127516.0,76.6916,76.8492,76.4902,76.5778,127516.0
2022-06-14 10:20:00,87.45,87.45,86.93,86.93,100920.0,76.5778,76.5778,76.1224,76.1224,100920.0
2022-06-14 10:30:00,86.94,87.08,86.82,86.95,75535.0,76.1312,76.2538,76.0261,76.1399,75535.0
2022-06-14 10:40:00,86.94,87.25,86.73,87.24,127289.0,76.1312,76.4026,75.9473,76.3939,127289.0
2022-06-14 10:50:00,87.23,87.46,87.22,87.38,101292.0,76.3851,76.5865,76.3764,76.5165,101292.0
2022-06-14 11:00:00,87.37,87.67,87.28,87.31,148375.0,76.5077,76.7704,76.4289,76.4552,148375.0
2022-06-14 11:10:00,87.29,87.31,87.08,87.3,115043.0,76.4377,76.4552,76.2538,76.4464,115043.0
2022-06-14 11:20:00,87.3,87.5,86.98,87.44,94990.0,76.4464,76.6216,76.1662,76.569,94990.0
2022-06-14 11:30:00,87.44,87.59,87.19,87.43,96072.0,76.569,76.7004,76.3501,76.5603,96072.0
2022-06-14 11:40:00,87.41,87.76,87.38,87.51,67736.0,76.5427,76.8492,76.5165,76.6303,67736.0
2022-06-14 11:50:00,87.51,87.75,87.4,87.71,73021.0,76.6303,76.8405,76.534,76.8054,73021.0
2022-06-14 12:00:00,87.7,87.71,87.35,87.36,178302.0,76.7967,76.8054,76.4902,76.499,178302.0
2022-06-14 12:10:00,87.35,87.69,87.34,87.62,130583.0,76.4902,76.7879,76.4814,76.7266,130583.0
2022-06-14 12:20:00,87.62,87.72,87.37,87.42,75340.0,76.7266,76.8142,76.5077,76.5515,75340.0
2022-06-14 12:30:00,87.4,87.42,87.23,87.31,87349.0,76.534,76.5515,76.3851,76.4552,87349.0
2022-06-14 12:40:00,87.31,87.58,87.3,87.57,66897.0,76.4552,76.6916,76.4464,76.6829,66897.0
2022-06-14 12:50:00,87.56,87.74,87.45,87.72,57007.0,76.6741,76.8317,76.5778,76.8142,57007.0
2022-06-14 13:00:00,87.74,87.85,87.54,87.83,317767.0,76.8317,76.928,76.6566,76.9105,317767.0
2022-06-14 13:10:00,87.84,88.19,87.74,88.15,140821.0,76.9193,77.2258,76.8317,77.1907,140821.0
2022-06-14 13:20:00,88.15,88.2,87.76,87.77,68423.0,77.1907,77.2345,76.8492,76.858,68423.0
2022-06-14 13:30:00,87.76,87.78,87.38,87.42,67209.0,76.8492,76.8667,76.5165,76.5515,67209.0
2022-06-14 13:40:00,87.41,87.42,87.14,87.22,127314.0,76.5427,76.5515,76.3063,76.3764,127314.0
2022-06-14 13:50:00,87.23,87.36,87.13,87.22,78783.0,76.3851,76.499,76.2976,76.3764,78783.0
2022-06-14 14:00:00,87.21,87.5,87.19,87.46,98685.0,76.3676,76.6216,76.3501,76.5865,98685.0
2022-06-14 14:10:00,87.45,87.45,87.04,87.16,196957.0,76.5778,76.5778,76.2187,76.3238,196957.0
2022-06-14 14:20:00,87.17,87.29,87.1,87.24,197937.0,76.3326,76.4377,76.2713,76.3939,197937.0
2022-06-14 14:30:00,87.23,87.23,86.97,87.12,86892.0,76.3851,76.3851,76.1574,76.2888,86892.0
2022-06-14 14:40:00,87.1,87.11,86.81,86.83,86765.0,76.2713,76.28,76.0173,76.0349,86765.0
2022-06-14 14:50:00,86.83,87.0,86.76,86.87,148494.0,76.0349,76.1837,75.9736,76.0699,148494.0
2022-06-14 15:00:00,86.86,86.98,86.75,86.75,220245.0,76.0611,76.1662,75.9648,75.9648,220245.0
2022-06-14 15:10:00,86.74,86.83,86.63,86.68,169525.0,75.956,76.0349,75.8597,75.9035,169525.0
2022-06-14 15:20:00,86.7,87.19,86.69,87.16,201780.0,75.921,76.3501,75.9123,76.3238,201780.0
2022-06-14 15:30:00,87.16,87.59,87.15,87.51,284552.0,76.3238,76.7004,76.3151,76.6303,284552.0
2022-06-14 15:40:00,87.51,87.68,87.32,87.47,478204.0,76.6303,76.7792,76.4639,76.5953,478204.0
2022-06-14 15:50:00,87.48,87.59,87.14,87.27,707302.0,76.604,76.7004,76.3063,76.4202,707302.0
2022-06-15 09:30:00,88.14,88.46,87.91,88.25,238444.0,77.182,77.4622,76.9806,77.2783,238444.0
2022-06-15 09:40:00,88.27,88.9,88.2,88.83,138116.0,77.2958,77.8475,77.2345,77.7862,138116.0
2022-06-15 09:50:00,88.82,89.11,88.79,88.9,327418.0,77.7774,78.0314,77.7512,77.8475,327418.0
2022-06-15 10:00:00,88.91,89.31,88.78,89.25,170646.0,77.8563,78.2065,77.7424,78.154,170646.0
2022-06-15 10:10:00,89.28,89.31,89.05,89.18,68375.0,78.1803,78.2065,77.9789,78.0927,68375.0
2022-06-15 10:20:00,89.16,89.17,89.0,89.06,51275.0,78.0752,78.0839,77.9351,77.9876,51275.0
2022-06-15 10:30:00,89.06,89.11,88.9,89.02,68075.0,77.9876,78.0314,77.8475,77.9526,68075.0
2022-06-15 10:40:00,89.01,89.03,88.74,88.79,54107.0,77.9438,77.9613,77.7074,77.7512,54107.0
2022-06-15 10:50:00,88.78,88.83,88.52,88.78,59706.0,77.7424,77.7862,77.5147,77.7424,59706.0
2022-06-15 11:00:00,88.75,88.78,88.38,88.39,75875.0,77.7162,77.7424,77.3922,77.4009,75875.0
2022-06-15 11:10:00,88.37,88.4,88.24,88.31,63806.0,77.3834,77.4097,77.2696,77.3309,63806.0
2022-06-15 11:20:00,88.32,88.6,88.26,88.57,127567.0,77.3396,77.5848,77.2871,77.5585,127567.0
2022-06-15 11:30:00,88.55,88.61,88.48,88.57,74342.0,77.541,77.5936,77.4797,77.5585,74342.0
2022-06-15 11:40:00,88.57,88.63,88.47,88.48,39044.0,77.5585,77.6111,77.471,77.4797,39044.0
2022-06-15 11:50:00,88.49,88.71,88.47,88.63,63001.0,77.4885,77.6811,77.471,77.6111,63001.0
2022-06-15 12:00:00,88.63,88.68,88.44,88.59,60462.0,77.6111,77.6549,77.4447,77.576,60462.0
2022-06-15 12:10:00,88.58,88.78,88.54,88.65,44103.0,77.5673,77.7424,77.5323,77.6286,44103.0
2022-06-15 12:20:00,88.65,88.79,88.59,88.66,32054.0,77.6286,77.7512,77.576,77.6373,32054.0
2022-06-15 12:30:00,88.64,88.83,88.61,88.68,78803.0,77.6198,77.7862,77.5936,77.6549,78803.0
2022-06-15 12:40:00,88.7,88.72,88.54,88.64,56246.0,77.6724,77.6899,77.5323,77.6198,56246.0
2022-06-15 12:50:00,88.64,88.64,88.41,88.44,143004.0,77.6198,77.6198,77.4184,77.4447,143004.0
2022-06-15 13:00:00,88.44,88.6,88.41,88.53,68957.0,77.4447,77.5848,77.4184,77.5235,68957.0
2022-06-15 13:10:00,88.55,88.69,88.5,88.62,65982.0,77.541,77.6636,77.4972,77.6023,65982.0
2022-06-15 13:20:00,88.62,88.84,88.54,88.81,70364.0,77.6023,77.795,77.5323,77.7687,70364.0
2022-06-15 13:30:00,88.81,88.97,88.78,88.94,58904.0,77.7687,77.9088,77.7424,77.8825,58904.0
2022-06-15 13:40:00,88.92,88.98,88.8,88.83,41288.0,77.865,77.9176,77.7599,77.7862,41288.0
2022-06-15 13:50:00,88.82,89.33,88.74,89.24,106381.0,77.7774,78.224,77.7074,78.1452,106381.0
2022-06-15 14:00:00,89.21,89.47,88.4,88.71,276203.0,78.119,78.3466,77.4097,77.6811,276203.0
2022-06-15 14:10:00,88.74,89.12,88.47,89.0,152646.0,77.7074,78.0402,77.471,77.9351,152646.0
2022-06-15 14:20:00,88.97,89.15,88.59,88.6,226110.0,77.9088,78.0664,77.576,77.5848,226110.0
2022-06-15 14:30:00,88.58,89.42,88.05,89.29,426953.0,77.5673,78.3029,77.1032,78.189,426953.0
2022-06-15 14:40:00,89.28,90.54,89.18,89.99,331213.0,78.1803,79.2836,78.0927,78.802,331213.0
2022-06-15 14:50:00,89.96,90.14,89.17,89.41,272993.0,78.7757,78.9333,78.0839,78.2941,272993.0
2022-06-15 15:00:00,89.41,89.87,89.38,89.79,248900.0,78.2941,78.6969,78.2678,78.6269,248900.0
2022-06-15 15:10:00,89.76,89.92,89.37,89.54,196545.0,78.6006,78.7407,78.2591,78.4079,196545.0
2022-06-15 15:20:00,89.55,90.41,89.55,90.39,300095.0,78.4167,79.1698,78.4167,79.1523,300095.0
2022-06-15 15:30:00,90.37,90.61,89.93,89.94,525777.0,79.1347,79.3449,78.7494,78.7582,525777.0
2022-06-15 15:40:00,89.93,90.04,89.54,89.71,232320.0,78.7494,78.8458,78.4079,78.5568,232320.0
2022-06-15 15:50:00,89.67,89.67,89.25,89.36,660352.0,78.5218,78.5218,78.154,78.2503,660352.0
2022-06-16 09:30:00,87.27,87.57,86.99,87.12,407010.0,76.4202,76.6829,76.175,76.2888,407010.0
2022-06-16 09:40:00,87.14,87.49,86.94,87.45,159318.0,76.3063,76.6128,76.1312,76.5778,159318.0
2022-06-16 09:50:00,87.42,87.69,87.21,87.55,115953.0,76.5515,76.7879,76.3676,76.6653,115953.0
2022-06-16 10:00:00,87.53,87.58,87.14,87.29,210083.0,76.6478,76.6916,76.3063,76.4377,210083.0
2022-06-16 10:10:00,87.3,87.73,87.3,87.45,167213.0,76.4464,76.823,76.4464,76.5778,167213.0
2022-06-16 10:20:00,87.42,88.0,87.42,87.95,58251.0,76.5515,77.0594,76.5515,77.0156,58251.0
2022-06-16 10:30:00,87.95,88.0,87.72,87.72,56394.0,77.0156,77.0594,76.8142,76.8142,56394.0
2022-06-16 10:40:00,87.72,87.81,87.35,87.35,54522.0,76.8142,76.893,76.4902,76.4902,54522.0
2022-06-16 10:50:00,87.34,87.37,87.18,87.21,69934.0,76.4814,76.5077,76.3413,76.3676,69934.0
2022-06-16 11:00:00,87.21,87.41,87.13,87.28,60959.0,76.3676,76.5427,76.2976,76.4289,60959.0
2022-06-16 11:10:00,87.27,87.67,87.23,87.58,180975.0,76.4202,76.7704,76.3851,76.6916,180975.0
2022-06-16 11:20:00,87.58,87.83,87.48,87.74,94144.0,76.6916,76.9105,76.604,76.8317,94144.0
2022-06-16 11:30:00,87.75,87.78,87.52,87.67,102188.0,76.8405,76.8667,76.6391,76.7704,102188.0
2022-06-16 11:40:00,87.67,87.74,87.42,87.52,82545.0,76.7704,76.8317,76.5515,76.6391,82545.0
2022-06-16 11:50:00,87.52,87.64,87.32,87.64,506422.0,76.6391,76.7442,76.4639,76.7442,506422.0
2022-06-16 12:00:00,87.67,87.69,87.41,87.42,50378.0,76.7704,76.7879,76.5427,76.5515,50378.0
2022-06-16 12:10:00,87.41,87.5,87.2,87.21,421606.0,76.5427,76.6216,76.3589,76.3676,421606.0
2022-06-16 12:20:00,87.18,87.46,87.12,87.46,44947.0,76.3413,76.5865,76.2888,76.5865,44947.0
2022-06-16 12:30:00,87.41,87.5,87.21,87.38,79704.0,76.5427,76.6216,76.3676,76.5165,79704.0
2022-06-16 12:40:00,87.39,87.68,87.3,87.61,89772.0,76.5252,76.7792,76.4464,76.7179,89772.0
2022-06-16 12:50:00,87.61,87.62,87.35,87.53,106479.0,76.7179,76.7266,76.4902,76.6478,106479.0
2022-06-16 13:00:00,87.53,87.73,87.34,87.67,54672.0,76.6478,76.823,76.4814,76.7704,54672.0
2022-06-16 13:10:00,87.67,87.67,87.42,87.44,44644.0,76.7704,76.7704,76.5515,76.569,44644.0
2022-06-16 13:20:00,87.43,87.76,87.31,87.66,139505.0,76.5603,76.8492,76.4552,76.7617,139505.0
2022-06-16 13:30:00,87.64,87.71,87.48,87.62,73932.0,76.7442,76.8054,76.604,76.7266,73932.0
2022-06-16 13:40:00,87.61,87.64,87.3,87.5,99740.0,76.7179,76.7442,76.4464,76.6216,99740.0
2022-06-16 13:50:00,87.52,87.56,87.27,87.27,51674.0,76.6391,76.6741,76.4202,76.4202,51674.0
2022-06-16 14:00:00,87.27,87.42,87.21,87.35,113428.0,76.4202,76.5515,76.3676,76.4902,113428.0
2022-06-16 14:10:00,87.34,87.51,87.32,87.41,141783.0,76.4814,76.6303,76.4639,76.5427,141783.0
2022-06-16 14:20:00,87.41,87.44,87.21,87.21,229902.0,76.5427,76.569,76.3676,76.3676,229902.0
2022-06-16 14:30:00,87.2,87.29,87.08,87.17,163808.0,76.3589,76.4377,76.2538,76.3326,163808.0
2022-06-16 14:40:00,87.17,87.36,86.87,86.88,195097.0,76.3326,76.499,76.0699,76.0786,195097.0
2022-06-16 14:50:00,86.89,86.94,86.75,86.86,145497.0,76.0874,76.1312,75.9648,76.0611,145497.0
2022-06-16 15:00:00,86.83,87.32,86.82,87.32,261822.0,76.0349,76.4639,76.0261,76.4639,261822.0
2022-06-16 15:10:00,87.32,87.48,87.03,87.23,256545.0,76.4639,76.604,76.21,76.3851,256545.0
2022-06-16 15:20:00,87.23,87.41,87.19,87.31,214460.0,76.3851,76.5427,76.3501,76.4552,214460.0
2022-06-16 15:30:00,87.3,87.34,86.93,87.09,285498.0,76.4464,76.4814,76.1224,76.2625,285498.0
2022-06-16 15:40:00,87.09,87.25,86.66,86.74,320287.0,76.2625,76.4026,75.886,75.956,320287.0
2022-06-16 15:50:00,86.74,87.06,86.67,87.06,671200.0,75.956,76.2363,75.8947,76.2363,671200.0
2022-06-17 09:30:00,87.01,88.24,87.01,88.09,645470.0,76.1925,77.2696,76.1925,77.1382,645470.0
2022-06-17 09:40:00,88.11,88.55,88.06,88.38,142988.0,77.1557,77.541,77.1119,77.3922,142988.0
2022-06-17 09:50:00,88.39,88.85,88.37,88.57,159132.0,77.4009,77.8037,77.3834,77.5585,159132.0
2022-06-17 10:00:00,88.59,88.61,88.12,88.19,169276.0,77.576,77.5936,77.1645,77.2258,169276.0
2022-06-17 10:10:00,88.2,88.24,87.7,87.78,152902.0,77.2345,77.2696,76.7967,76.8667,152902.0
2022-06-17 10:20:00,87.78,87.81,87.29,87.43,151854.0,76.8667,76.893,76.4377,76.5603,151854.0
2022-06-17 10:30:00,87.4,87.49,86.95,87.23,149406.0,76.534,76.6128,76.1399,76.3851,149406.0
2022-06-17 10:40:00,87.24,87.27,86.91,87.0,131799.0,76.3939,76.4202,76.1049,76.1837,131799.0
2022-06-17 10:50:00,86.99,87.29,86.89,87.26,138174.0,76.175,76.4377,76.0874,76.4114,138174.0
2022-06-17 11:00:00,87.23,87.9,87.15,87.89,138193.0,76.3851,76.9718,76.3151,76.9631,138193.0
2022-06-17 11:10:00,87.88,88.1,87.78,87.99,107948.0,76.9543,77.147,76.8667,77.0506,107948.0
2022-06-17 11:20:00,88.01,88.14,87.74,88.04,104329.0,77.0682,77.182,76.8317,77.0944,104329.0
2022-06-17 11:30:00,88.07,88.28,87.87,88.01,89752.0,77.1207,77.3046,76.9456,77.0682,89752.0
2022-06-17 11:40:00,88.01,88.14,87.83,87.96,92397.0,77.0682,77.182,76.9105,77.0244,92397.0
2022-06-17 11:50:00,87.95,88.02,87.69,87.8,69166.0,77.0156,77.0769,76.7879,76.8843,69166.0
2022-06-17 12:00:00,87.8,87.83,87.6,87.68,92496.0,76.8843,76.9105,76.7091,76.7792,92496.0
2022-06-17 12:10:00,87.69,87.98,87.62,87.71,60334.0,76.7879,77.0419,76.7266,76.8054,60334.0
2022-06-17 12:20:00,87.69,87.94,87.65,87.91,63010.0,76.7879,77.0069,76.7529,76.9806,63010.0
2022-06-17 12:30:00,87.97,88.0,87.74,88.0,71688.0,77.0331,77.0594,76.8317,77.0594,71688.0
2022-06-17 12:40:00,88.01,88.03,87.78,87.84,78578.0,77.0682,77.0857,76.8667,76.9193,78578.0
2022-06-17 12:50:00,87.85,87.86,87.55,87.72,65946.0,76.928,76.9368,76.6653,76.8142,65946.0
2022-06-17 13:00:00,87.74,88.3,87.67,88.27,83245.0,76.8317,77.3221,76.7704,77.2958,83245.0
2022-06-17 13:10:00,88.27,88.38,88.11,88.16,63849.0,77.2958,77.3922,77.1557,77.1995,63849.0
2022-06-17 13:20:00,88.14,88.14,87.84,87.88,50745.0,77.182,77.182,76.9193,76.9543,50745.0
2022-06-17 13:30:00,87.9,87.95,87.62,87.73,71295.0,76.9718,77.0156,76.7266,76.823,71295.0
2022-06-17 13:40:00,87.73,87.79,87.33,87.52,167768.0,76.823,76.8755,76.4727,76.6391,167768.0
2022-06-17 13:50:00,87.52,87.64,87.4,87.49,69448.0,76.6391,76.7442,76.534,76.6128,69448.0
2022-06-17 14:00:00,87.5,87.72,87.48,87.69,146551.0,76.6216,76.8142,76.604,76.7879,146551.0
2022-06-17 14:10:00,87.71,87.91,87.67,87.87,69165.0,76.8054,76.9806,76.7704,76.9456,69165.0
2022-06-17 14:20:00,87.9,87.98,87.68,87.71,85235.0,76.9718,77.0419,76.7792,76.8054,85235.0
2022-06-17 14:30:00,87.7,88.02,87.57,88.02,72122.0,76.7967,77.0769,76.6829,77.0769,72122.0
2022-06-17 14:40:00,88.03,88.23,87.86,87.91,155147.0,77.0857,77.2608,76.9368,76.9806,155147.0
2022-06-17 14:50:00,87.91,87.96,87.81,87.9,95471.0,76.9806,77.0244,76.893,76.9718,95471.0
2022-06-17 15:00:00,87.9,88.04,87.81,87.89,136375.0,76.9718,77.0944,76.893,76.9631,136375.0
2022-06-17 15:10:00,87.88,87.89,87.52,87.76,134477.0,76.9543,76.9631,76.6391,76.8492,134477.0
2022-06-17 15:20:00,87.77,88.16,87.75,88.05,232126.0,76.858,77.1995,76.8405,77.1032,232126.0
2022-06-17 15:30:00,88.07,88.08,87.7,87.78,218561.0,77.1207,77.1294,76.7967,76.8667,218561.0
2022-06-17 15:40:00,87.78,87.84,87.61,87.75,298141.0,76.8667,76.9193,76.7179,76.8405,298141.0
2022-06-17 15:50:00,87.76,87.91,87.54,87.7,744781.0,76.8492,76.9806,76.6566,76.7967,744781.0
2022-06-21 09:30:00,88.51,89.06,88.47,88.66,511800.0,77.506,77.9876,77.471,77.6373,511800.0
2022-06-21 09:40:00,88.66,88.93,88.61,88.92,152671.0,77.6373,77.8738,77.5936,77.865,152671.0
2022-06-21 09:50:00,88.93,89.44,88.86,89.42,116966.0,77.8738,78.3204,77.8125,78.3029,116966.0
2022-06-21 10:00:00,89.41,89.6,89.22,89.43,134928.0,78.2941,78.4605,78.1277,78.3116,134928.0
2022-06-21 10:10:00,89.44,89.48,89.32,89.36,115171.0,78.3204,78.3554,78.2153,78.2503,115171.0
2022-06-21 10:20:00,89.33,89.57,89.3,89.48,151501.0,78.224,78.4342,78.1978,78.3554,151501.0
2022-06-21 10:30:00,89.49,89.66,89.41,89.63,72911.0,78.3642,78.513,78.2941,78.4867,72911.0
2022-06-21 10:40:00,89.63,89.66,89.5,89.59,62424.0,78.4867,78.513,78.3729,78.4517,62424.0
2022-06-21 10:50:00,89.59,89.69,89.56,89.68,96532.0,78.4517,78.5393,78.4254,78.5305,96532.0
2022-06-21 11:00:00,89.68,89.7,89.59,89.64,93121.0,78.5305,78.548,78.4517,78.4955,93121.0
2022-06-21 11:10:00,89.64,89.67,89.52,89.65,78718.0,78.4955,78.5218,78.3904,78.5043,78718.0
2022-06-21 11:20:00,89.66,89.7,89.6,89.67,43337.0,78.513,78.548,78.4605,78.5218,43337.0
2022-06-21 11:30:00,89.67,89.76,89.56,89.6,87232.0,78.5218,78.6006,78.4254,78.4605,87232.0
2022-06-21 11:40:00,89.58,89.67,89.47,89.62,73711.0,78.443,78.5218,78.3466,78.478,73711.0
2022-06-21 11:50:00,89.61,89.65,89.48,89.54,43470.0,78.4692,78.5043,78.3554,78.4079,43470.0
2022-06-21 12:00:00,89.55,89.69,89.55,89.68,67298.0,78.4167,78.5393,78.4167,78.5305,67298.0
2022-06-21 12:10:00,89.67,89.78,89.57,89.77,311794.0,78.5218,78.6181,78.4342,78.6093,311794.0
2022-06-21 12:20:00,89.76,89.84,89.71,89.77,41110.0,78.6006,78.6706,78.5568,78.6093,41110.0
2022-06-21 12:30:00,89.76,89.81,89.68,89.8,60765.0,78.6006,78.6444,78.5305,78.6356,60765.0
2022-06-21 12:40:00,89.8,89.88,89.77,89.83,58762.0,78.6356,78.7057,78.6093,78.6619,58762.0
2022-06-21 12:50:00,89.84,89.87,89.77,89.81,41258.0,78.6706,78.6969,78.6093,78.6444,41258.0
2022-06-21 13:00:00,89.81,89.87,89.76,89.81,45530.0,78.6444,78.6969,78.6006,78.6444,45530.0
2022-06-21 13:10:00,89.81,89.85,89.74,89.74,29421.0,78.6444,78.6794,78.5831,78.5831,29421.0
2022-06-21 13:20:00,89.75,89.79,89.69,89.7,26119.0,78.5918,78.6269,78.5393,78.548,26119.0
2022-06-21 13:30:00,89.7,89.8,89.61,89.64,78179.0,78.548,78.6356,78.4692,78.4955,78179.0
2022-06-21 13:40:00,89.64,89.75,89.6,89.67,114567.0,78.4955,78.5918,78.4605,78.5218,114567.0
2022-06-21 13:50:00,89.66,89.69,89.51,89.55,52406.0,78.513,78.5393,78.3817,78.4167,52406.0
2022-06-21 14:00:00,89.56,89.68,89.47,89.68,69119.0,78.4254,78.5305,78.3466,78.5305,69119.0
2022-06-21 14:10:00,89.68,89.77,89.59,89.64,68114.0,78.5305,78.6093,78.4517,78.4955,68114.0
2022-06-21 14:20:00,89.64,89.64,89.53,89.6,48671.0,78.4955,78.4955,78.3992,78.4605,48671.0
2022-06-21 14:30:00,89.61,89.65,89.48,89.48,98616.0,78.4692,78.5043,78.3554,78.3554,98616.0
2022-06-21 14:40:00,89.48,89.62,89.38,89.38,119800.0,78.3554,78.478,78.2678,78.2678,119800.0
2022-06-21 14:50:00,89.39,89.49,89.38,89.45,116752.0,78.2766,78.3642,78.2678,78.3291,116752.0
2022-06-21 15:00:00,89.45,89.5,89.31,89.34,141702.0,78.3291,78.3729,78.2065,78.2328,141702.0
2022-06-21 15:10:00,89.35,89.38,89.16,89.16,188908.0,78.2416,78.2678,78.0752,78.0752,188908.0
2022-06-21 15:20:00,89.16,89.31,89.16,89.27,176037.0,78.0752,78.2065,78.0752,78.1715,176037.0
2022-06-21 15:30:00,89.28,89.3,89.14,89.16,226125.0,78.1803,78.1978,78.0577,78.0752,226125.0
2022-06-21 15:40:00,89.16,89.21,89.08,89.12,235933.0,78.0752,78.119,78.0051,78.0402,235933.0
2022-06-21 15:50:00,89.12,89.22,88.88,88.93,497321.0,78.0402,78.1277,77.83,77.8738,497321.0
2022-06-22 09:30:00,88.1,88.86,87.98,88.72,271414.0,77.147,77.8125,77.0419,77.6899,271414.0
2022-06-22 09:40:00,88.73,89.26,88.59,89.2,166774.0,77.6986,78.1627,77.576,78.1102,166774.0
2022-06-22 09:50:00,89.2,89.52,89.04,89.36,110256.0,78.1102,78.3904,77.9701,78.2503,110256.0
2022-06-22 10:00:00,89.35,89.42,89.08,89.34,126667.0,78.2416,78.3029,78.0051,78.2328,126667.0
2022-06-22 10:10:00,89.34,89.7,89.26,89.69,103325.0,78.2328,78.548,78.1627,78.5393,103325.0
2022-06-22 10:20:00,89.68,90.02,89.65,89.99,71354.0,78.5305,78.8283,78.5043,78.802,71354.0
2022-06-22 10:30:00,90.0,90.31,89.94,90.29,108750.0,78.8107,79.0822,78.7582,79.0647,108750.0
2022-06-22 10:40:00,90.29,90.29,90.02,90.14,58656.0,79.0647,79.0647,78.8283,78.9333,58656.0
2022-06-22 10:50:00,90.11,90.25,90.07,90.17,40838.0,78.9071,79.0297,78.872,78.9596,40838.0
2022-06-22 11:00:00,90.19,90.19,89.95,90.11,97272.0,78.9771,78.9771,78.767,78.9071,97272.0
2022-06-22 11:10:00,90.09,90.42,90.07,90.41,68308.0,78.8896,79.1785,78.872,79.1698,68308.0
2022-06-22 11:20:00,90.39,90.49,90.29,90.39,75327.0,79.1523,79.2398,79.0647,79.1523,75327.0
2022-06-22 11:30:00,90.39,90.63,90.39,90.56,51716.0,79.1523,79.3624,79.1523,79.3011,51716.0
2022-06-22 11:40:00,90.56,90.57,90.14,90.31,71807.0,79.3011,79.3099,78.9333,79.0822,71807.0
2022-06-22 11:50:00,90.32,90.34,90.02,90.03,75905.0,79.091,79.1085,78.8283,78.837,75905.0
2022-06-22 12:00:00,90.02,90.28,89.97,90.06,69860.0,78.8283,79.0559,78.7845,78.8633,69860.0
2022-06-22 12:10:00,90.04,90.34,90.03,90.3,70308.0,78.8458,79.1085,78.837,79.0734,70308.0
2022-06-22 12:20:00,90.29,90.44,90.25,90.37,59778.0,79.0647,79.196,79.0297,79.1347,59778.0
2022-06-22 12:30:00,90.36,90.7,90.35,90.52,52165.0,79.126,79.4237,79.1172,79.2661,52165.0
2022-06-22 12:40:00,90.53,90.64,90.53,90.58,55466.0,79.2749,79.3712,79.2749,79.3186,55466.0
2022-06-22 12:50:00,90.59,90.69,90.51,90.67,92005.0,79.3274,79.415,79.2573,79.3974,92005.0
2022-06-22 13:00:00,90.67,90.69,90.49,90.64,62657.0,79.3974,79.415,79.2398,79.3712,62657.0
2022-06-22 13:10:00,90.64,90.82,90.62,90.81,54213.0,79.3712,79.5288,79.3537,79.52,54213.0
2022-06-22 13:20:00,90.8,90.88,90.74,90.84,45608.0,79.5113,79.5813,79.4587,79.5463,45608.0
2022-06-22 13:30:00,90.84,90.84,90.7,90.81,56636.0,79.5463,79.5463,79.4237,79.52,56636.0
2022-06-22 13:40:00,90.82,90.98,90.78,90.97,64527.0,79.5288,79.6689,79.4938,79.6601,64527.0
2022-06-22 13:50:00,90.96,90.99,90.84,90.99,110986.0,79.6514,79.6777,79.5463,79.6777,110986.0
2022-06-22 14:00:00,90.99,91.21,90.95,91.16,130097.0,79.6777,79.8703,79.6426,79.8265,130097.0
2022-06-22 14:10:00,91.15,91.19,91.05,91.09,156500.0,79.8178,79.8528,79.7302,79.7652,156500.0
2022-06-22 14:20:00,91.11,91.11,90.87,90.88,73038.0,79.7827,79.7827,79.5726,79.5813,73038.0
2022-06-22 14:30:00,90.89,90.95,90.84,90.89,104668.0,79.5901,79.6426,79.5463,79.5901,104668.0
2022-06-22 14:40:00,90.88,90.9,90.73,90.73,75238.0,79.5813,79.5989,79.45,79.45,75238.0
2022-06-22 14:50:00,90.73,90.93,90.67,90.87,81925.0,79.45,79.6251,79.3974,79.5726,81925.0
2022-06-22 15:00:00,90.87,90.92,90.71,90.74,128138.0,79.5726,79.6164,79.4325,79.4587,128138.0
2022-06-22 15:10:00,90.73,90.74,90.52,90.55,203038.0,79.45,79.4587,79.2661,79.2924,203038.0
2022-06-22 15:20:00,90.54,90.65,90.38,90.45,171805.0,79.2836,79.3799,79.1435,79.2048,171805.0
2022-06-22 15:30:00,90.43,90.45,90.11,90.21,191406.0,79.1873,79.2048,78.9071,78.9946,191406.0
2022-06-22 15:40:00,90.21,90.25,90.04,90.12,297292.0,78.9946,79.0297,78.8458,78.9158,297292.0
2022-06-22 15:50:00,90.11,90.33,89.98,89.98,648050.0,78.9071,79.0997,78.7932,78.7932,648050.0
2022-06-23 09:30:00,89.81,90.49,89.76,90.43,140726.0,79.1356,79.7347,79.0915,79.6819,140726.0
2022-06-23 09:40:00,90.39,90.76,90.23,90.32,194107.0,79.6466,79.9727,79.5057,79.585,194107.0
2022-06-23 09:50:00,90.32,90.61,90.1,90.59,116554.0,79.585,79.8405,79.3911,79.8229,116554.0
2022-06-23 10:00:00,90.53,90.68,90.25,90.29,87389.0,79.77,79.9022,79.5233,79.5585,87389.0
2022-06-23 10:10:00,90.29,90.37,90.19,90.31,85949.0,79.5585,79.629,79.4704,79.5761,85949.0
2022-06-23 10:20:00,90.32,90.46,90.14,90.17,52271.0,79.585,79.7083,79.4263,79.4528,52271.0
2022-06-23 10:30:00,90.21,90.35,90.02,90.35,80902.0,79.488,79.6114,79.3206,79.6114,80902.0
2022-06-23 10:40:00,90.38,90.58,90.31,90.43,94452.0,79.6378,79.8141,79.5761,79.6819,94452.0
2022-06-23 10:50:00,90.41,90.78,90.36,90.76,42320.0,79.6643,79.9903,79.6202,79.9727,42320.0
2022-06-23 11:00:00,90.76,90.76,90.61,90.75,36795.0,79.9727,79.9727,79.8405,79.9638,36795.0
2022-06-23 11:10:00,90.75,90.94,90.7,90.94,42699.0,79.9638,80.1313,79.9198,80.1313,42699.0
2022-06-23 11:20:00,90.94,91.01,90.83,90.85,54752.0,80.1313,80.1929,80.0343,80.052,54752.0
2022-06-23 11:30:00,90.88,90.9,90.6,90.6,71185.0,80.0784,80.096,79.8317,79.8317,71185.0
2022-06-23 11:40:00,90.58,90.66,90.53,90.65,41874.0,79.8141,79.8845,79.77,79.8757,41874.0
2022-06-23 11:50:00,90.64,90.68,90.42,90.44,53478.0,79.8669,79.9022,79.6731,79.6907,53478.0
2022-06-23 12:00:00,90.46,90.48,90.2,90.38,125826.0,79.7083,79.7259,79.4792,79.6378,125826.0
2022-06-23 12:10:00,90.39,90.6,90.34,90.52,83553.0,79.6466,79.8317,79.6026,79.7612,83553.0
2022-06-23 12:20:00,90.51,90.68,90.41,90.42,143382.0,79.7524,79.9022,79.6643,79.6731,143382.0
2022-06-23 12:30:00,90.43,90.47,90.26,90.37,48121.0,79.6819,79.7171,79.5321,79.629,48121.0
2022-06-23 12:40:00,90.37,90.46,90.19,90.28,120671.0,79.629,79.7083,79.4704,79.5497,120671.0
2022-06-23 12:50:00,90.26,90.35,90.07,90.21,62652.0,79.5321,79.6114,79.3647,79.488,62652.0
2022-06-23 13:00:00,90.2,90.34,90.07,90.26,79878.0,79.4792,79.6026,79.3647,79.5321,79878.0
2022-06-23 13:10:00,90.27,90.29,90.2,90.24,27069.0,79.5409,79.5585,79.4792,79.5145,27069.0
2022-06-23 13:20:00,90.27,90.31,90.13,90.2,61804.0,79.5409,79.5761,79.4175,79.4792,61804.0
2022-06-23 13:30:00,90.2,90.36,90.19,90.2,62108.0,79.4792,79.6202,79.4704,79.4792,62108.0
2022-06-23 13:40:00,90.23,90.25,90.08,90.23,42228.0,79.5057,79.5233,79.3735,79.5057,42228.0
2022-06-23 13:50:00,90.23,90.38,90.22,90.38,32988.0,79.5057,79.6378,79.4968,79.6378,32988.0
2022-06-23 14:00:00,90.38,90.48,90.34,90.43,69882.0,79.6378,79.7259,79.6026,79.6819,69882.0
2022-06-23 14:10:00,90.43,90.46,90.31,90.35,58756.0,79.6819,79.7083,79.5761,79.6114,58756.0
2022-06-23 14:20:00,90.35,90.48,90.31,90.48,68806.0,79.6114,79.7259,79.5761,79.7259,68806.0
2022-06-23 14:30:00,90.47,90.72,90.46,90.7,123122.0,79.7171,79.9374,79.7083,79.9198,123122.0
2022-06-23 14:40:00,90.69,90.71,90.59,90.68,59380.0,79.911,79.9286,79.8229,79.9022,59380.0
2022-06-23 14:50:00,90.69,90.78,90.69,90.77,54838.0,79.911,79.9903,79.911,79.9815,54838.0
2022-06-23 15:00:00,90.76,90.81,90.68,90.7,56153.0,79.9727,80.0167,79.9022,79.9198,56153.0
2022-06-23 15:10:00,90.7,90.79,90.64,90.7,78940.0,79.9198,79.9991,79.8669,79.9198,78940.0
2022-06-23 15:20:00,90.7,90.91,90.67,90.83,162273.0,79.9198,80.1048,79.8934,80.0343,162273.0
2022-06-23 15:30:00,90.83,91.18,90.83,91.1,123921.0,80.0343,80.3427,80.0343,80.2722,123921.0
2022-06-23 15:40:00,91.1,91.43,91.09,91.41,189224.0,80.2722,80.563,80.2634,80.5454,189224.0
2022-06-23 15:50:00,91.42,91.44,91.01,91.19,419684.0,80.5542,80.5718,80.1929,80.3515,419684.0
2022-06-24 09:30:00,91.83,91.93,91.56,91.8,142093.0,80.9155,81.0036,80.6776,80.889,142093.0
2022-06-24 09:40:00,91.81,92.03,91.74,91.93,118081.0,80.8979,81.0917,80.8362,81.0036,118081.0
2022-06-24 09:50:00,91.92,92.14,91.84,91.99,101361.0,80.9948,81.1886,80.9243,81.0565,101361.0
2022-06-24 10:00:00,92.0,92.42,92.0,92.24,182327.0,81.0653,81.4354,81.0653,81.2768,182327.0
2022-06-24 10:10:00,92.23,92.43,92.13,92.43,93606.0,81.2679,81.4442,81.1798,81.4442,93606.0
2022-06-24 10:20:00,92.44,92.44,92.13,92.16,60226.0,81.453,81.453,81.1798,81.2063,60226.0
2022-06-24 10:30:00,92.19,92.25,92.06,92.1,100433.0,81.2327,81.2856,81.1181,81.1534,100433.0
2022-06-24 10:40:00,92.11,92.13,92.0,92.13,41770.0,81.1622,81.1798,81.0653,81.1798,41770.0
2022-06-24 10:50:00,92.15,92.21,91.95,92.01,51893.0,81.1974,81.2503,81.0212,81.0741,51893.0
2022-06-24 11:00:00,92.01,92.32,92.0,92.29,125364.0,81.0741,81.3472,81.0653,81.3208,125364.0
2022-06-24 11:10:00,92.28,92.38,92.21,92.37,51364.0,81.312,81.4001,81.2503,81.3913,51364.0
2022-06-24 11:20:00,92.36,92.45,92.31,92.43,50718.0,81.3825,81.4618,81.3384,81.4442,50718.0
2022-06-24 11:30:00,92.44,92.63,92.44,92.61,72350.0,81.453,81.6204,81.453,81.6028,72350.0
2022-06-24 11:40:00,92.6,92.67,92.55,92.58,56605.0,81.594,81.6556,81.5499,81.5763,56605.0
2022-06-24 11:50:00,92.57,92.68,92.55,92.65,48890.0,81.5675,81.6645,81.5499,81.638,48890.0
2022-06-24 12:00:00,92.67,92.83,92.63,92.81,58794.0,81.6556,81.7966,81.6204,81.779,58794.0
2022-06-24 12:10:00,92.81,92.95,92.8,92.9,37662.0,81.779,81.9024,81.7702,81.8583,37662.0
2022-06-24 12:20:00,92.91,92.91,92.75,92.82,46333.0,81.8671,81.8671,81.7261,81.7878,46333.0
2022-06-24 12:30:00,92.85,92.88,92.75,92.82,39380.0,81.8142,81.8407,81.7261,81.7878,39380.0
2022-06-24 12:40:00,92.81,92.9,92.7,92.73,41769.0,81.779,81.8583,81.6821,81.7085,41769.0
2022-06-24 12:50:00,92.73,92.77,92.68,92.75,25554.0,81.7085,81.7438,81.6645,81.7261,25554.0
2022-06-24 13:00:00,92.75,92.86,92.74,92.79,52738.0,81.7261,81.8231,81.7173,81.7614,52738.0
2022-06-24 13:10:00,92.79,92.85,92.68,92.68,61448.0,81.7614,81.8142,81.6645,81.6645,61448.0
2022-06-24 13:20:00,92.68,92.79,92.63,92.77,58643.0,81.6645,81.7614,81.6204,81.7438,58643.0
2022-06-24 13:30:00,92.76,92.82,92.72,92.77,93769.0,81.7349,81.7878,81.6997,81.7438,93769.0
2022-06-24 13:40:00,92.77,92.88,92.73,92.8,101291.0,81.7438,81.8407,81.7085,81.7702,101291.0
2022-06-24 13:50:00,92.8,92.9,92.75,92.77,110842.0,81.7702,81.8583,81.7261,81.7438,110842.0
2022-06-24 14:00:00,92.78,92.89,92.78,92.89,77552.0,81.7526,81.8495,81.7526,81.8495,77552.0
2022-06-24 14:10:00,92.89,92.97,92.85,92.92,152667.0,81.8495,81.92,81.8142,81.8759,152667.0
2022-06-24 14:20:00,92.92,92.92,92.78,92.88,111452.0,81.8759,81.8759,81.7526,81.8407,111452.0
2022-06-24 14:30:00,92.88,92.94,92.82,92.88,70449.0,81.8407,81.8936,81.7878,81.8407,70449.0
2022-06-24 14:40:00,92.87,92.92,92.82,92.83,99636.0,81.8319,81.8759,81.7878,81.7966,99636.0
2022-06-24 14:50:00,92.84,92.9,92.77,92.86,75259.0,81.8054,81.8583,81.7438,81.8231,75259.0
2022-06-24 15:00:00,92.86,92.95,92.86,92.9,72945.0,81.8231,81.9024,81.8231,81.8583,72945.0
2022-06-24 15:10:00,92.89,92.96,92.84,92.94,97536.0,81.8495,81.9112,81.8054,81.8936,97536.0
2022-06-24 15:20:00,92.93,92.97,92.85,92.92,171462.0,81.8847,81.92,81.8142,81.8759,171462.0
2022-06-24 15:30:00,92.92,93.07,92.87,93.05,158930.0,81.8759,82.0081,81.8319,81.9905,158930.0
2022-06-24 15:40:00,93.06,93.18,93.01,93.17,115204.0,81.9993,82.105,81.9552,82.0962,115204.0
2022-06-24 15:50:00,93.18,93.24,93.03,93.14,389132.0,82.105,82.1579,81.9729,82.0698,389132.0
2022-06-27 09:30:00,93.05,93.22,92.52,92.89,239011.0,81.9905,82.1403,81.5235,81.8495,239011.0
2022-06-27 09:40:00,92.88,92.94,92.43,92.46,122233.0,81.8407,81.8936,81.4442,81.4706,122233.0
2022-06-27 09:50:00,92.47,92.77,92.45,92.61,66610.0,81.4794,81.7438,81.4618,81.6028,66610.0
2022-06-27 10:00:00,92.61,92.98,92.57,92.98,94361.0,81.6028,81.9288,81.5675,81.9288,94361.0
2022-06-27 10:10:00,92.99,93.2,92.94,93.19,93841.0,81.9376,82.1226,81.8936,82.1138,93841.0
2022-06-27 10:20:00,93.2,93.32,92.9,93.0,45472.0,82.1226,82.2284,81.8583,81.9464,45472.0
2022-06-27 10:30:00,92.96,93.09,92.94,93.04,64887.0,81.9112,82.0257,81.8936,81.9817,64887.0
2022-06-27 10:40:00,93.04,93.25,92.98,93.21,57609.0,81.9817,82.1667,81.9288,82.1315,57609.0
2022-06-27 10:50:00,93.22,93.42,93.22,93.3,76237.0,82.1403,82.3165,82.1403,82.2108,76237.0
2022-06-27 11:00:00,93.29,93.36,93.27,93.3,31754.0,82.202,82.2636,82.1843,82.2108,31754.0
2022-06-27 11:10:00,93.29,93.48,93.28,93.47,50375.0,82.202,82.3694,82.1931,82.3606,50375.0
2022-06-27 11:20:00,93.47,93.71,93.45,93.68,47639.0,82.3606,82.572,82.3429,82.5456,47639.0
2022-06-27 11:30:00,93.68,93.71,93.6,93.7,41675.0,82.5456,82.572,82.4751,82.5632,41675.0
2022-06-27 11:40:00,93.71,93.89,93.69,93.8,74514.0,82.572,82.7306,82.5544,82.6513,74514.0
2022-06-27 11:50:00,93.79,93.96,93.74,93.91,136640.0,82.6425,82.7923,82.5985,82.7483,136640.0
2022-06-27 12:00:00,93.91,93.95,93.77,93.93,34748.0,82.7483,82.7835,82.6249,82.7659,34748.0
2022-06-27 12:10:00,93.92,93.98,93.8,93.98,29886.0,82.7571,82.8099,82.6513,82.8099,29886.0
2022-06-27 12:20:00,93.98,93.99,93.58,93.63,45335.0,82.8099,82.8188,82.4575,82.5015,45335.0
2022-06-27 12:30:00,93.62,93.68,93.53,93.64,37067.0,82.4927,82.5456,82.4134,82.5104,37067.0
2022-06-27 12:40:00,93.64,93.77,93.62,93.7,44923.0,82.5104,82.6249,82.4927,82.5632,44923.0
2022-06-27 12:50:00,93.68,93.84,93.59,93.66,24849.0,82.5456,82.6866,82.4663,82.528,24849.0
2022-06-27 13:00:00,93.67,93.67,93.34,93.44,71505.0,82.5368,82.5368,82.246,82.3341,71505.0
2022-06-27 13:10:00,93.45,93.57,93.43,93.5,35291.0,82.3429,82.4487,82.3253,82.387,35291.0
2022-06-27 13:20:00,93.5,93.57,93.42,93.43,27988.0,82.387,82.4487,82.3165,82.3253,27988.0
2022-06-27 13:30:00,93.41,93.44,93.32,93.37,36564.0,82.3077,82.3341,82.2284,82.2724,36564.0
2022-06-27 13:40:00,93.37,93.39,93.2,93.27,40992.0,82.2724,82.2901,82.1226,82.1843,40992.0
2022-06-27 13:50:00,93.29,93.36,93.2,93.21,61605.0,82.202,82.2636,82.1226,82.1315,61605.0
2022-06-27 14:00:00,93.21,93.27,93.14,93.18,70278.0,82.1315,82.1843,82.0698,82.105,70278.0
2022-06-27 14:10:00,93.18,93.26,93.09,93.26,83153.0,82.105,82.1755,82.0257,82.1755,83153.0
2022-06-27 14:20:00,93.25,93.29,93.09,93.11,105626.0,82.1667,82.202,82.0257,82.0433,105626.0
2022-06-27 14:30:00,93.12,93.24,93.05,93.23,65078.0,82.0522,82.1579,81.9905,82.1491,65078.0
2022-06-27 14:40:00,93.23,93.24,93.11,93.18,54868.0,82.1491,82.1579,82.0433,82.105,54868.0
2022-06-27 14:50:00,93.17,93.18,93.08,93.09,48963.0,82.0962,82.105,82.0169,82.0257,48963.0
2022-06-27 15:00:00,93.1,93.1,92.81,93.03,136831.0,82.0345,82.0345,81.779,81.9729,136831.0
2022-06-27 15:10:00,93.03,93.2,93.03,93.17,75082.0,81.9729,82.1226,81.9729,82.0962,75082.0
2022-06-27 15:20:00,93.16,93.17,93.03,93.11,76628.0,82.0874,82.0962,81.9729,82.0433,76628.0
2022-06-27 15:30:00,93.1,93.11,92.87,92.9,106893.0,82.0345,82.0433,81.8319,81.8583,106893.0
2022-06-27 15:40:00,92.89,93.13,92.86,93.1,159881.0,81.8495,82.061,81.8231,82.0345,159881.0
2022-06-27 15:50:00,93.09,93.1,92.78,92.96,181734.0,82.0257,82.0345,81.7526,81.9112,181734.0
2022-06-28 09:30:00,93.53,94.18,93.41,94.17,326462.0,82.4134,82.9862,82.3077,82.9774,326462.0
2022-06-28 09:40:00,94.15,94.2,93.97,94.16,152505.0,82.9597,83.0038,82.8011,82.9685,152505.0
2022-06-28 09:50:00,94.17,94.24,94.06,94.11,64271.0,82.9774,83.039,82.8804,82.9245,64271.0
2022-06-28 10:00:00,94.1,94.14,93.61,93.7,97811.0,82.9157,82.9509,82.4839,82.5632,97811.0
2022-06-28 10:10:00,93.67,93.98,93.66,93.96,74208.0,82.5368,82.8099,82.528,82.7923,74208.0
2022-06-28 10:20:00,93.95,93.98,93.78,93.79,52376.0,82.7835,82.8099,82.6337,82.6425,52376.0
2022-06-28 10:30:00,93.79,93.89,93.69,93.86,47456.0,82.6425,82.7306,82.5544,82.7042,47456.0
2022-06-28 10:40:00,93.85,93.85,93.53,93.55,56603.0,82.6954,82.6954,82.4134,82.4311,56603.0
2022-06-28 10:50:00,93.56,93.66,93.39,93.65,72799.0,82.4399,82.528,82.2901,82.5192,72799.0
2022-06-28 11:00:00,93.64,93.72,93.49,93.51,56308.0,82.5104,82.5808,82.3782,82.3958,56308.0
2022-06-28 11:10:00,93.51,93.61,93.25,93.29,113601.0,82.3958,82.4839,82.1667,82.202,113601.0
2022-06-28 11:20:00,93.29,93.33,93.01,93.01,57438.0,82.202,82.2372,81.9552,81.9552,57438.0
2022-06-28 11:30:00,93.0,93.16,92.83,92.83,36345.0,81.9464,82.0874,81.7966,81.7966,36345.0
2022-06-28 11:40:00,92.83,92.85,92.72,92.8,53891.0,81.7966,81.8142,81.6997,81.7702,53891.0
2022-06-28 11:50:00,92.8,92.82,92.64,92.66,40368.0,81.7702,81.7878,81.6292,81.6468,40368.0
2022-06-28 12:00:00,92.66,92.87,92.55,92.86,78846.0,81.6468,81.8319,81.5499,81.8231,78846.0
2022-06-28 12:10:00,92.85,92.97,92.7,92.89,90969.0,81.8142,81.92,81.6821,81.8495,90969.0
2022-06-28 12:20:00,92.88,93.22,92.87,93.13,60971.0,81.8407,82.1403,81.8319,82.061,60971.0
2022-06-28 12:30:00,93.13,93.15,93.02,93.12,59937.0,82.061,82.0786,81.964,82.0522,59937.0
2022-06-28 12:40:00,93.13,93.22,93.09,93.12,30921.0,82.061,82.1403,82.0257,82.0522,30921.0
2022-06-28 12:50:00,93.13,93.13,92.91,92.98,78310.0,82.061,82.061,81.8671,81.9288,78310.0
2022-06-28 13:00:00,92.96,93.01,92.68,92.69,80418.0,81.9112,81.9552,81.6645,81.6733,80418.0
2022-06-28 13:10:00,92.72,92.77,92.62,92.66,58449.0,81.6997,81.7438,81.6116,81.6468,58449.0
2022-06-28 13:20:00,92.65,92.88,92.59,92.88,52432.0,81.638,81.8407,81.5852,81.8407,52432.0
2022-06-28 13:30:00,92.87,92.91,92.65,92.7,58733.0,81.8319,81.8671,81.638,81.6821,58733.0
2022-06-28 13:40:00,92.69,92.77,92.62,92.68,28909.0,81.6733,81.7438,81.6116,81.6645,28909.0
2022-06-28 13:50:00,92.68,92.79,92.67,92.73,31387.0,81.6645,81.7614,81.6556,81.7085,31387.0
2022-06-28 14:00:00,92.73,92.84,92.53,92.54,40740.0,81.7085,81.8054,81.5323,81.5411,40740.0
2022-06-28 14:10:00,92.53,92.53,92.12,92.12,141229.0,81.5323,81.5323,81.171,81.171,141229.0
2022-06-28 14:20:00,92.11,92.18,92.05,92.16,162706.0,81.1622,81.2239,81.1093,81.2063,162706.0
2022-06-28 14:30:00,92.15,92.15,91.94,91.96,69295.0,81.1974,81.1974,81.0124,81.03,69295.0
2022-06-28 14:40:00,91.94,92.2,91.83,92.2,97225.0,81.0124,81.2415,80.9155,81.2415,97225.0
2022-06-28 14:50:00,92.2,92.21,92.03,92.09,47996.0,81.2415,81.2503,81.0917,81.1446,47996.0
2022-06-28 15:00:00,92.09,92.17,91.95,92.06,95158.0,81.1446,81.2151,81.0212,81.1181,95158.0
2022-06-28 15:10:00,92.06,92.17,91.99,92.12,128087.0,81.1181,81.2151,81.0565,81.171,128087.0
2022-06-28 15:20:00,92.13,92.22,91.94,92.04,273820.0,81.1798,81.2591,81.0124,81.1005,273820.0
2022-06-28 15:30:00,92.02,92.09,91.76,91.93,184944.0,81.0829,81.1446,80.8538,81.0036,184944.0
2022-06-28 15:40:00,91.93,91.96,91.72,91.84,202288.0,81.0036,81.03,80.8186,80.9243,202288.0
2022-06-28 15:50:00,91.83,91.97,91.74,91.85,305613.0,80.9155,81.0388,80.8362,80.9331,305613.0
2022-06-29 09:30:00,91.33,91.46,90.56,90.56,198577.0,80.4749,80.5895,79.7964,79.7964,198577.0
2022-06-29 09:40:00,90.54,90.6,90.29,90.34,111178.0,79.7788,79.8317,79.5585,79.6026,111178.0
2022-06-29 09:50:00,90.3,90.98,90.27,90.84,98426.0,79.5673,80.1665,79.5409,80.0431,98426.0
2022-06-29 10:00:00,90.81,91.18,90.72,90.93,106419.0,80.0167,80.3427,79.9374,80.1225,106419.0
2022-06-29 10:10:00,90.93,91.17,90.7,90.81,77304.0,80.1225,80.3339,79.9198,80.0167,77304.0
2022-06-29 10:20:00,90.81,91.23,90.8,91.15,86256.0,80.0167,80.3868,80.0079,80.3163,86256.0
2022-06-29 10:30:00,91.16,91.38,90.77,91.04,216901.0,80.3251,80.519,79.9815,80.2194,216901.0
2022-06-29 10:40:00,91.04,91.34,90.98,91.19,101115.0,80.2194,80.4837,80.1665,80.3515,101115.0
2022-06-29 10:50:00,91.2,91.4,91.13,91.18,47120.0,80.3604,80.5366,80.2987,80.3427,47120.0
2022-06-29 11:00:00,91.19,91.27,91.05,91.2,109656.0,80.3515,80.422,80.2282,80.3604,109656.0
2022-06-29 11:10:00,91.21,91.21,90.84,90.87,108506.0,80.3692,80.3692,80.0431,80.0696,108506.0
2022-06-29 11:20:00,90.87,90.93,90.73,90.81,82616.0,80.0696,80.1225,79.9462,80.0167,82616.0
2022-06-29 11:30:00,90.81,91.19,90.78,91.07,45205.0,80.0167,80.3515,79.9903,80.2458,45205.0
2022-06-29 11:40:00,91.07,91.14,90.99,91.05,67006.0,80.2458,80.3075,80.1753,80.2282,67006.0
2022-06-29 11:50:00,91.04,91.2,90.92,91.02,27089.0,80.2194,80.3604,80.1136,80.2018,27089.0
2022-06-29 12:00:00,91.02,91.06,90.87,90.89,40649.0,80.2018,80.237,80.0696,80.0872,40649.0
2022-06-29 12:10:00,90.9,90.93,90.78,90.9,74196.0,80.096,80.1225,79.9903,80.096,74196.0
2022-06-29 12:20:00,90.92,91.0,90.73,90.79,30603.0,80.1136,80.1841,79.9462,79.9991,30603.0
2022-06-29 12:30:00,90.81,91.05,90.81,90.99,76682.0,80.0167,80.2282,80.0167,80.1753,76682.0
2022-06-29 12:40:00,90.97,91.0,90.73,90.77,124952.0,80.1577,80.1841,79.9462,79.9815,124952.0
2022-06-29 12:50:00,90.78,90.9,90.76,90.8,52826.0,79.9903,80.096,79.9727,80.0079,52826.0
2022-06-29 13:00:00,90.79,90.85,90.7,90.84,47891.0,79.9991,80.052,79.9198,80.0431,47891.0
2022-06-29 13:10:00,90.86,90.91,90.55,90.6,72574.0,80.0608,80.1048,79.7876,79.8317,72574.0
2022-06-29 13:20:00,90.6,90.79,90.57,90.73,78094.0,79.8317,79.9991,79.8052,79.9462,78094.0
2022-06-29 13:30:00,90.73,90.78,90.6,90.76,56965.0,79.9462,79.9903,79.8317,79.9727,56965.0
2022-06-29 13:40:00,90.76,90.87,90.73,90.83,113660.0,79.9727,80.0696,79.9462,80.0343,113660.0
2022-06-29 13:50:00,90.82,91.05,90.81,91.03,74147.0,80.0255,80.2282,80.0167,80.2106,74147.0
2022-06-29 14:00:00,91.03,91.22,91.01,91.11,80905.0,80.2106,80.378,80.1929,80.2811,80905.0
2022-06-29 14:10:00,91.09,91.14,91.04,91.06,39731.0,80.2634,80.3075,80.2194,80.237,39731.0
2022-06-29 14:20:00,91.06,91.14,90.91,91.11,75935.0,80.237,80.3075,80.1048,80.2811,75935.0
2022-06-29 14:30:00,91.11,91.12,90.93,90.97,41635.0,80.2811,80.2899,80.1225,80.1577,41635.0
2022-06-29 14:40:00,90.96,91.01,90.83,90.93,63629.0,80.1489,80.1929,80.0343,80.1225,63629.0
2022-06-29 14:50:00,90.92,91.01,90.87,90.91,110271.0,80.1136,80.1929,80.0696,80.1048,110271.0
2022-06-29 15:00:00,90.91,91.0,90.79,91.0,101331.0,80.1048,80.1841,79.9991,80.1841,101331.0
2022-06-29 15:10:00,90.97,91.09,90.86,91.0,58047.0,80.1577,80.2634,80.0608,80.1841,58047.0
2022-06-29 15:20:00,91.0,91.27,90.99,91.26,100300.0,80.1841,80.422,80.1753,80.4132,100300.0
2022-06-29 15:30:00,91.26,91.26,90.99,91.02,141551.0,80.4132,80.4132,80.1753,80.2018,141551.0
2022-06-29 15:40:00,91.0,91.17,90.96,91.09,114538.0,80.1841,80.3339,80.1489,80.2634,114538.0
2022-06-29 15:50:00,91.14,91.4,91.1,91.28,266616.0,80.3075,80.5366,80.2722,80.4309,266616.0
2022-06-30 09:30:00,90.64,91.02,90.16,90.16,159413.0,79.8669,80.2018,79.444,79.444,159413.0
2022-06-30 09:40:00,90.13,90.66,89.96,90.52,149717.0,79.4175,79.8845,79.2677,79.7612,149717.0
2022-06-30 09:50:00,90.49,90.59,90.28,90.44,190448.0,79.7347,79.8229,79.5497,79.6907,190448.0
2022-06-30 10:00:00,90.44,90.44,90.08,90.2,97445.0,79.6907,79.6907,79.3735,79.4792,97445.0
2022-06-30 10:10:00,90.18,90.47,90.18,90.33,126904.0,79.4616,79.7171,79.4616,79.5938,126904.0
2022-06-30 10:20:00,90.32,90.34,90.17,90.2,57759.0,79.585,79.6026,79.4528,79.4792,57759.0
2022-06-30 10:30:00,90.22,90.74,90.21,90.6,62928.0,79.4968,79.955,79.488,79.8317,62928.0
2022-06-30 10:40:00,90.58,90.66,90.36,90.45,56734.0,79.8141,79.8845,79.6202,79.6995,56734.0
2022-06-30 10:50:00,90.43,90.78,90.43,90.75,47659.0,79.6819,79.9903,79.6819,79.9638,47659.0
2022-06-30 11:00:00,90.77,90.82,90.5,90.81,87612.0,79.9815,80.0255,79.7436,80.0167,87612.0
2022-06-30 11:10:00,90.83,90.87,90.47,90.47,61770.0,80.0343,80.0696,79.7171,79.7171,61770.0
2022-06-30 11:20:00,90.47,90.83,90.47,90.74,79803.0,79.7171,80.0343,79.7171,79.955,79803.0
2022-06-30 11:30:00,90.74,90.79,90.62,90.77,44709.0,79.955,79.9991,79.8493,79.9815,44709.0
2022-06-30 11:40:00,90.78,90.97,90.74,90.96,73924.0,79.9903,80.1577,79.955,80.1489,73924.0
2022-06-30 11:50:00,90.97,91.41,90.9,91.4,59123.0,80.1577,80.5454,80.096,80.5366,59123.0
2022-06-30 12:00:00,91.39,91.45,91.24,91.26,53984.0,80.5278,80.5806,80.3956,80.4132,53984.0
2022-06-30 12:10:00,91.23,91.46,91.05,91.4,88529.0,80.3868,80.5895,80.2282,80.5366,88529.0
2022-06-30 12:20:00,91.4,91.71,91.36,91.67,69765.0,80.5366,80.8097,80.5013,80.7745,69765.0
2022-06-30 12:30:00,91.69,91.83,91.47,91.57,62090.0,80.7921,80.9155,80.5983,80.6864,62090.0
2022-06-30 12:40:00,91.58,91.81,91.46,91.7,63851.0,80.6952,80.8979,80.5895,80.8009,63851.0
2022-06-30 12:50:00,91.71,91.92,91.65,91.88,31588.0,80.8097,80.9948,80.7569,80.9595,31588.0
2022-06-30 13:00:00,91.88,92.01,91.79,91.91,36443.0,80.9595,81.0741,80.8802,80.986,36443.0
2022-06-30 13:10:00,91.9,91.91,91.51,91.63,54155.0,80.9772,80.986,80.6335,80.7393,54155.0
2022-06-30 13:20:00,91.65,91.89,91.58,91.84,52824.0,80.7569,80.9684,80.6952,80.9243,52824.0
2022-06-30 13:30:00,91.84,92.07,91.84,92.02,93553.0,80.9243,81.127,80.9243,81.0829,93553.0
2022-06-30 13:40:00,92.04,92.16,91.79,92.11,77221.0,81.1005,81.2063,80.8802,81.1622,77221.0
2022-06-30 13:50:00,92.11,92.23,91.97,92.04,59612.0,81.1622,81.2679,81.0388,81.1005,59612.0
2022-06-30 14:00:00,92.04,92.07,91.78,91.81,176900.0,81.1005,81.127,80.8714,80.8979,176900.0
2022-06-30 14:10:00,91.8,91.91,91.69,91.85,40844.0,80.889,80.986,80.7921,80.9331,40844.0
2022-06-30 14:20:00,91.86,91.89,91.39,91.64,50810.0,80.9419,80.9684,80.5278,80.7481,50810.0
2022-06-30 14:30:00,91.66,91.72,91.57,91.69,65307.0,80.7657,80.8186,80.6864,80.7921,65307.0
2022-06-30 14:40:00,91.66,91.66,91.32,91.41,433347.0,80.7657,80.7657,80.4661,80.5454,433347.0
2022-06-30 14:50:00,91.39,91.39,91.16,91.35,74514.0,80.5278,80.5278,80.3251,80.4925,74514.0
2022-06-30 15:00:00,91.36,91.41,90.86,90.88,172962.0,80.5013,80.5454,80.0608,80.0784,172962.0
2022-06-30 15:10:00,90.87,90.96,90.65,90.66,525302.0,80.0696,80.1489,79.8757,79.8845,525302.0
2022-06-30 15:20:00,90.68,91.04,90.68,91.04,143836.0,79.9022,80.2194,79.9022,80.2194,143836.0
2022-06-30 15:30:00,91.01,91.27,90.99,91.05,99969.0,80.1929,80.422,80.1753,80.2282,99969.0
2022-06-30 15:40:00,91.04,91.11,90.73,90.94,170468.0,80.2194,80.2811,79.9462,80.1313,170468.0
2022-06-30 15:50:00,90.92,91.14,90.62,91.11,620475.0,80.1136,80.3075,79.8493,80.2811,620475.0
2022-07-01 09:30:00,90.94,91.62,90.8,91.51,203127.0,80.1313,80.7304,80.0079,80.6335,203127.0
2022-07-01 09:40:00,91.54,92.13,91.52,92.04,76692.0,80.66,81.1798,80.6423,81.1005,76692.0
2022-07-01 09:50:00,92.05,92.15,91.95,92.0,67077.0,81.1093,81.1974,81.0212,81.0653,67077.0
2022-07-01 10:00:00,92.0,92.19,91.76,92.01,119146.0,81.0653,81.2327,80.8538,81.0741,119146.0
2022-07-01 10:10:00,92.03,92.03,91.54,91.74,60287.0,81.0917,81.0917,80.66,80.8362,60287.0
2022-07-01 10:20:00,91.73,91.86,91.64,91.82,63606.0,80.8274,80.9419,80.7481,80.9067,63606.0
2022-07-01 10:30:00,91.8,91.95,91.71,91.71,101016.0,80.889,81.0212,80.8097,80.8097,101016.0
2022-07-01 10:40:00,91.73,91.97,91.62,91.87,76030.0,80.8274,81.0388,80.7304,80.9507,76030.0
2022-07-01 10:50:00,91.9,92.0,91.73,91.95,108325.0,80.9772,81.0653,80.8274,81.0212,108325.0
2022-07-01 11:00:00,91.92,92.11,91.71,92.03,63455.0,80.9948,81.1622,80.8097,81.0917,63455.0
2022-07-01 11:10:00,92.03,92.34,91.97,92.15,63078.0,81.0917,81.3649,81.0388,81.1974,63078.0
2022-07-01 11:20:00,92.14,92.23,91.92,91.93,72818.0,81.1886,81.2679,80.9948,81.0036,72818.0
2022-07-01 11:30:00,91.94,92.15,91.93,92.01,82305.0,81.0124,81.1974,81.0036,81.0741,82305.0
2022-07-01 11:40:00,92.01,92.07,91.92,91.94,40703.0,81.0741,81.127,80.9948,81.0124,40703.0
2022-07-01 11:50:00,91.87,91.87,91.41,91.51,41987.0,80.9507,80.9507,80.5454,80.6335,41987.0
2022-07-01 12:00:00,91.45,91.53,91.38,91.46,65953.0,80.5806,80.6511,80.519,80.5895,65953.0
2022-07-01 12:10:00,91.46,91.64,91.32,91.59,46634.0,80.5895,80.7481,80.4661,80.704,46634.0
2022-07-01 12:20:00,91.56,91.64,91.46,91.54,26220.0,80.6776,80.7481,80.5895,80.66,26220.0
2022-07-01 12:30:00,91.56,91.59,91.33,91.33,39121.0,80.6776,80.704,80.4749,80.4749,39121.0
2022-07-01 12:40:00,91.33,91.42,91.29,91.42,29182.0,80.4749,80.5542,80.4397,80.5542,29182.0
2022-07-01 12:50:00,91.42,91.56,91.29,91.3,129526.0,80.5542,80.6776,80.4397,80.4485,129526.0
2022-07-01 13:00:00,91.31,91.4,91.16,91.22,28587.0,80.4573,80.5366,80.3251,80.378,28587.0
2022-07-01 13:10:00,91.21,91.37,91.11,91.36,59007.0,80.3692,80.5102,80.2811,80.5013,59007.0
2022-07-01 13:20:00,91.32,91.58,91.31,91.56,36556.0,80.4661,80.6952,80.4573,80.6776,36556.0
2022-07-01 13:30:00,91.54,91.83,91.53,91.69,72467.0,80.66,80.9155,80.6511,80.7921,72467.0
2022-07-01 13:40:00,91.73,91.97,91.7,91.97,69620.0,80.8274,81.0388,80.8009,81.0388,69620.0
2022-07-01 13:50:00,91.97,92.08,91.89,92.01,84144.0,81.0388,81.1358,80.9684,81.0741,84144.0
2022-07-01 14:00:00,92.0,92.09,91.94,92.01,35985.0,81.0653,81.1446,81.0124,81.0741,35985.0
2022-07-01 14:10:00,92.01,92.2,91.89,92.19,74318.0,81.0741,81.2415,80.9684,81.2327,74318.0
2022-07-01 14:20:00,92.2,92.4,92.18,92.24,47380.0,81.2415,81.4177,81.2239,81.2768,47380.0
2022-07-01 14:30:00,92.26,92.46,92.22,92.44,46440.0,81.2944,81.4706,81.2591,81.453,46440.0
2022-07-01 14:40:00,92.44,92.44,92.28,92.4,53757.0,81.453,81.453,81.312,81.4177,53757.0
2022-07-01 14:50:00,92.41,92.43,92.23,92.36,33177.0,81.4265,81.4442,81.2679,81.3825,33177.0
2022-07-01 15:00:00,92.38,92.41,92.16,92.4,107968.0,81.4001,81.4265,81.2063,81.4177,107968.0
2022-07-01 15:10:00,92.4,92.55,92.36,92.51,79416.0,81.4177,81.5499,81.3825,81.5147,79416.0
2022-07-01 15:20:00,92.53,92.57,92.4,92.49,89919.0,81.5323,81.5675,81.4177,81.497,89919.0
2022-07-01 15:30:00,92.5,92.81,92.5,92.78,88037.0,81.5058,81.779,81.5058,81.7526,88037.0
2022-07-01 15:40:00,92.78,92.97,92.73,92.94,162958.0,81.7526,81.92,81.7085,81.8936,162958.0
2022-07-01 15:50:00,92.95,93.01,92.49,92.76,430231.0,81.9024,81.9552,81.497,81.7349,430231.0
2022-07-05 09:30:00,91.81,92.04,91.18,91.22,173884.0,80.8979,81.1005,80.3427,80.378,173884.0
2022-07-05 09:40:00,91.24,91.27,90.9,91.0,120614.0,80.3956,80.422,80.096,80.1841,120614.0
2022-07-05 09:50:00,91.0,91.04,90.61,90.64,107775.0,80.1841,80.2194,79.8405,79.8669,107775.0
2022-07-05 10:00:00,90.63,90.94,90.54,90.9,87458.0,79.8581,80.1313,79.7788,80.096,87458.0
2022-07-05 10:10:00,90.89,91.24,90.79,91.0,94240.0,80.0872,80.3956,79.9991,80.1841,94240.0
2022-07-05 10:20:00,90.96,91.22,90.95,91.09,104396.0,80.1489,80.378,80.1401,80.2634,104396.0
2022-07-05 10:30:00,91.09,91.22,90.99,91.11,57388.0,80.2634,80.378,80.1753,80.2811,57388.0
2022-07-05 10:40:00,91.13,91.15,90.7,90.89,55386.0,80.2987,80.3163,79.9198,80.0872,55386.0
2022-07-05 10:50:00,90.91,90.91,90.52,90.56,49176.0,80.1048,80.1048,79.7612,79.7964,49176.0
2022-07-05 11:00:00,90.54,90.56,90.33,90.47,91805.0,79.7788,79.7964,79.5938,79.7171,91805.0
2022-07-05 11:10:00,90.47,90.57,90.38,90.53,43334.0,79.7171,79.8052,79.6378,79.77,43334.0
2022-07-05 11:20:00,90.6,90.71,90.53,90.57,49878.0,79.8317,79.9286,79.77,79.8052,49878.0
2022-07-05 11:30:00,90.57,90.74,90.53,90.58,45935.0,79.8052,79.955,79.77,79.8141,45935.0
2022-07-05 11:40:00,90.6,90.96,90.6,90.87,46074.0,79.8317,80.1489,79.8317,80.0696,46074.0
2022-07-05 11:50:00,90.85,90.93,90.74,90.85,27704.0,80.052,80.1225,79.955,80.052,27704.0
2022-07-05 12:00:00,90.85,91.1,90.84,91.05,35665.0,80.052,80.2722,80.0431,80.2282,35665.0
2022-07-05 12:10:00,91.06,91.12,90.79,90.99,44374.0,80.237,80.2899,79.9991,80.1753,44374.0
2022-07-05 12:20:00,90.99,91.26,90.92,91.09,46851.0,80.1753,80.4132,80.1136,80.2634,46851.0
2022-07-05 12:30:00,91.11,91.17,91.03,91.11,35031.0,80.2811,80.3339,80.2106,80.2811,35031.0
2022-07-05 12:40:00,91.1,91.11,90.84,90.84,23100.0,80.2722,80.2811,80.0431,80.0431,23100.0
2022-07-05 12:50:00,90.84,91.01,90.8,90.98,21529.0,80.0431,80.1929,80.0079,80.1665,21529.0
2022-07-05 13:00:00,91.01,91.06,90.85,90.91,81557.0,80.1929,80.237,80.052,80.1048,81557.0
2022-07-05 13:10:00,90.92,91.03,90.83,91.03,29330.0,80.1136,80.2106,80.0343,80.2106,29330.0
2022-07-05 13:20:00,91.02,91.07,90.93,90.95,35655.0,80.2018,80.2458,80.1225,80.1401,35655.0
2022-07-05 13:30:00,90.94,91.18,90.92,91.18,48552.0,80.1313,80.3427,80.1136,80.3427,48552.0
2022-07-05 13:40:00,91.2,91.28,91.03,91.15,67529.0,80.3604,80.4309,80.2106,80.3163,67529.0
2022-07-05 13:50:00,91.17,91.26,91.17,91.23,41370.0,80.3339,80.4132,80.3339,80.3868,41370.0
2022-07-05 14:00:00,91.25,91.49,91.23,91.37,71725.0,80.4044,80.6159,80.3868,80.5102,71725.0
2022-07-05 14:10:00,91.38,91.56,91.37,91.56,64960.0,80.519,80.6776,80.5102,80.6776,64960.0
2022-07-05 14:20:00,91.56,91.71,91.44,91.68,29153.0,80.6776,80.8097,80.5718,80.7833,29153.0
2022-07-05 14:30:00,91.68,91.99,91.68,91.97,136198.0,80.7833,81.0565,80.7833,81.0388,136198.0
2022-07-05 14:40:00,91.98,92.01,91.89,91.95,65280.0,81.0477,81.0741,80.9684,81.0212,65280.0
2022-07-05 14:50:00,91.97,92.05,91.95,91.95,37544.0,81.0388,81.1093,81.0212,81.0212,37544.0
2022-07-05 15:00:00,91.96,92.21,91.89,92.17,173451.0,81.03,81.2503,80.9684,81.2151,173451.0
2022-07-05 15:10:00,92.17,92.28,91.98,92.06,185947.0,81.2151,81.312,81.0477,81.1181,185947.0
2022-07-05 15:20:00,92.06,92.3,92.06,92.2,77040.0,81.1181,81.3296,81.1181,81.2415,77040.0
2022-07-05 15:30:00,92.2,92.32,92.08,92.23,172465.0,81.2415,81.3472,81.1358,81.2679,172465.0
2022-07-05 15:40:00,92.23,92.37,92.2,92.37,81505.0,81.2679,81.3913,81.2415,81.3913,81505.0
2022-07-05 15:50:00,92.36,92.52,92.17,92.51,805741.0,81.3825,81.5235,81.2151,81.5147,805741.0
2022-07-06 09:30:00,92.78,93.52,92.67,93.2,169048.0,81.7526,82.4046,81.6556,82.1226,169048.0
2022-07-06 09:40:00,93.18,93.27,92.81,92.99,71984.0,82.105,82.1843,81.779,81.9376,71984.0
2022-07-06 09:50:00,92.94,93.34,92.87,93.12,84198.0,81.8936,82.246,81.8319,82.0522,84198.0
2022-07-06 10:00:00,93.11,93.55,92.9,93.38,82739.0,82.0433,82.4311,81.8583,82.2813,82739.0
2022-07-06 10:10:00,93.39,93.39,92.78,93.0,81415.0,82.2901,82.2901,81.7526,81.9464,81415.0
2022-07-06 10:20:00,93.03,93.18,92.94,93.13,75202.0,81.9729,82.105,81.8936,82.061,75202.0
2022-07-06 10:30:00,93.13,93.18,92.82,92.85,55757.0,82.061,82.105,81.7878,81.8142,55757.0
2022-07-06 10:40:00,92.87,92.92,92.6,92.6,43325.0,81.8319,81.8759,81.594,81.594,43325.0
2022-07-06 10:50:00,92.57,92.62,92.4,92.41,31617.0,81.5675,81.6116,81.4177,81.4265,31617.0
2022-07-06 11:00:00,92.41,92.41,92.01,92.31,36768.0,81.4265,81.4265,81.0741,81.3384,36768.0
2022-07-06 11:10:00,92.29,92.5,92.23,92.41,36924.0,81.3208,81.5058,81.2679,81.4265,36924.0
2022-07-06 11:20:00,92.38,92.54,92.35,92.44,17519.0,81.4001,81.5411,81.3737,81.453,17519.0
2022-07-06 11:30:00,92.44,92.51,92.26,92.44,32111.0,81.453,81.5147,81.2944,81.453,32111.0
2022-07-06 11:40:00,92.44,92.46,92.29,92.38,36220.0,81.453,81.4706,81.3208,81.4001,36220.0
2022-07-06 11:50:00,92.37,92.58,92.35,92.58,35026.0,81.3913,81.5763,81.3737,81.5763,35026.0
2022-07-06 12:00:00,92.59,92.61,92.23,92.26,32219.0,81.5852,81.6028,81.2679,81.2944,32219.0
2022-07-06 12:10:00,92.27,92.5,92.23,92.5,24994.0,81.3032,81.5058,81.2679,81.5058,24994.0
2022-07-06 12:20:00,92.52,92.61,92.45,92.61,42781.0,81.5235,81.6028,81.4618,81.6028,42781.0
2022-07-06 12:30:00,92.6,92.73,92.54,92.65,73586.0,81.594,81.7085,81.5411,81.638,73586.0
2022-07-06 12:40:00,92.63,92.77,92.63,92.72,33317.0,81.6204,81.7438,81.6204,81.6997,33317.0
2022-07-06 12:50:00,92.71,92.72,92.62,92.68,69508.0,81.6909,81.6997,81.6116,81.6645,69508.0
2022-07-06 13:00:00,92.68,92.86,92.68,92.79,24658.0,81.6645,81.8231,81.6645,81.7614,24658.0
2022-07-06 13:10:00,92.77,92.77,92.57,92.64,42999.0,81.7438,81.7438,81.5675,81.6292,42999.0
2022-07-06 13:20:00,92.63,92.66,92.58,92.58,27470.0,81.6204,81.6468,81.5763,81.5763,27470.0
2022-07-06 13:30:00,92.57,92.7,92.55,92.67,35978.0,81.5675,81.6821,81.5499,81.6556,35978.0
2022-07-06 13:40:00,92.67,92.78,92.64,92.7,97176.0,81.6556,81.7526,81.6292,81.6821,97176.0
2022-07-06 13:50:00,92.69,92.76,92.69,92.72,63776.0,81.6733,81.7349,81.6733,81.6997,63776.0
2022-07-06 14:00:00,92.72,92.88,92.54,92.65,67062.0,81.6997,81.8407,81.5411,81.638,67062.0
2022-07-06 14:10:00,92.63,92.69,92.4,92.45,55868.0,81.6204,81.6733,81.4177,81.4618,55868.0
2022-07-06 14:20:00,92.44,92.73,92.32,92.71,186262.0,81.453,81.7085,81.3472,81.6909,186262.0
2022-07-06 14:30:00,92.74,93.09,92.69,92.97,94610.0,81.7173,82.0257,81.6733,81.92,94610.0
2022-07-06 14:40:00,92.98,93.18,92.82,92.82,125505.0,81.9288,82.105,81.7878,81.7878,125505.0
2022-07-06 14:50:00,92.81,92.84,92.65,92.77,63017.0,81.779,81.8054,81.638,81.7438,63017.0
2022-07-06 15:00:00,92.77,92.78,92.55,92.65,63129.0,81.7438,81.7526,81.5499,81.638,63129.0
2022-07-06 15:10:00,92.65,92.76,92.59,92.7,41460.0,81.638,81.7349,81.5852,81.6821,41460.0
2022-07-06 15:20:00,92.7,92.89,92.7,92.89,43430.0,81.6821,81.8495,81.6821,81.8495,43430.0
2022-07-06 15:30:00,92.89,93.03,92.8,92.8,61592.0,81.8495,81.9729,81.7702,81.7702,61592.0
2022-07-06 15:40:00,92.78,92.78,92.52,92.55,70059.0,81.7526,81.7526,81.5235,81.5499,70059.0
2022-07-06 15:50:00,92.56,92.59,92.23,92.33,217695.0,81.5587,81.5852,81.2679,81.3561,217695.0
2022-07-07 09:30:00,92.88,93.08,92.74,92.91,119982.0,81.8407,82.0169,81.7173,81.8671,119982.0
2022-07-07 09:40:00,92.93,93.09,92.79,92.85,97004.0,81.8847,82.0257,81.7614,81.8142,97004.0
2022-07-07 09:50:00,92.85,92.91,92.67,92.9,62007.0,81.8142,81.8671,81.6556,81.8583,62007.0
2022-07-07 10:00:00,92.89,92.92,92.63,92.7,62138.0,81.8495,81.8759,81.6204,81.6821,62138.0
2022-07-07 10:10:00,92.75,92.9,92.69,92.7,59449.0,81.7261,81.8583,81.6733,81.6821,59449.0
2022-07-07 10:20:00,92.7,92.86,92.69,92.83,25741.0,81.6821,81.8231,81.6733,81.7966,25741.0
2022-07-07 10:30:00,92.85,93.04,92.84,92.94,77171.0,81.8142,81.9817,81.8054,81.8936,77171.0
2022-07-07 10:40:00,92.95,93.05,92.94,93.01,48850.0,81.9024,81.9905,81.8936,81.9552,48850.0
2022-07-07 10:50:00,93.01,93.19,92.97,93.16,40051.0,81.9552,82.1138,81.92,82.0874,40051.0
2022-07-07 11:00:00,93.15,93.39,93.15,93.3,25849.0,82.0786,82.2901,82.0786,82.2108,25849.0
2022-07-07 11:10:00,93.32,93.36,93.29,93.31,22772.0,82.2284,82.2636,82.202,82.2196,22772.0
2022-07-07 11:20:00,93.3,93.34,93.14,93.18,41815.0,82.2108,82.246,82.0698,82.105,41815.0
2022-07-07 11:30:00,93.17,93.26,93.11,93.24,43338.0,82.0962,82.1755,82.0433,82.1579,43338.0
2022-07-07 11:40:00,93.25,93.28,93.17,93.19,25143.0,82.1667,82.1931,82.0962,82.1138,25143.0
2022-07-07 11:50:00,93.2,93.2,93.05,93.16,136666.0,82.1226,82.1226,81.9905,82.0874,136666.0
2022-07-07 12:00:00,93.16,93.18,93.05,93.15,41884.0,82.0874,82.105,81.9905,82.0786,41884.0
2022-07-07 12:10:00,93.14,93.23,93.07,93.19,41262.0,82.0698,82.1491,82.0081,82.1138,41262.0
2022-07-07 12:20:00,93.2,93.2,93.08,93.11,174510.0,82.1226,82.1226,82.0169,82.0433,174510.0
2022-07-07 12:30:00,93.11,93.19,93.06,93.15,68892.0,82.0433,82.1138,81.9993,82.0786,68892.0
2022-07-07 12:40:00,93.16,93.19,93.01,93.03,45865.0,82.0874,82.1138,81.9552,81.9729,45865.0
2022-07-07 12:50:00,93.04,93.08,92.98,93.04,41744.0,81.9817,82.0169,81.9288,81.9817,41744.0
2022-07-07 13:00:00,93.04,93.08,92.91,92.99,30691.0,81.9817,82.0169,81.8671,81.9376,30691.0
2022-07-07 13:10:00,92.98,93.0,92.89,92.97,45328.0,81.9288,81.9464,81.8495,81.92,45328.0
2022-07-07 13:20:00,92.97,92.99,92.91,92.93,14104.0,81.92,81.9376,81.8671,81.8847,14104.0
2022-07-07 13:30:00,92.94,92.99,92.9,92.96,21779.0,81.8936,81.9376,81.8583,81.9112,21779.0
2022-07-07 13:40:00,92.96,93.06,92.96,92.97,47231.0,81.9112,81.9993,81.9112,81.92,47231.0
2022-07-07 13:50:00,92.95,92.96,92.84,92.84,24526.0,81.9024,81.9112,81.8054,81.8054,24526.0
2022-07-07 14:00:00,92.85,92.9,92.71,92.72,54079.0,81.8142,81.8583,81.6909,81.6997,54079.0
2022-07-07 14:10:00,92.7,92.8,92.68,92.71,61333.0,81.6821,81.7702,81.6645,81.6909,61333.0
2022-07-07 14:20:00,92.7,92.76,92.58,92.62,40667.0,81.6821,81.7349,81.5763,81.6116,40667.0
2022-07-07 14:30:00,92.61,92.61,92.37,92.51,66006.0,81.6028,81.6028,81.3913,81.5147,66006.0
2022-07-07 14:40:00,92.52,92.52,92.33,92.4,31912.0,81.5235,81.5235,81.3561,81.4177,31912.0
2022-07-07 14:50:00,92.41,92.41,92.32,92.38,41483.0,81.4265,81.4265,81.3472,81.4001,41483.0
2022-07-07 15:00:00,92.38,92.52,92.37,92.52,58403.0,81.4001,81.5235,81.3913,81.5235,58403.0
2022-07-07 15:10:00,92.5,92.7,92.47,92.66,124924.0,81.5058,81.6821,81.4794,81.6468,124924.0
2022-07-07 15:20:00,92.66,92.76,92.63,92.63,37358.0,81.6468,81.7349,81.6204,81.6204,37358.0
2022-07-07 15:30:00,92.62,92.74,92.54,92.55,84487.0,81.6116,81.7173,81.5411,81.5499,84487.0
2022-07-07 15:40:00,92.53,92.7,92.53,92.67,100519.0,81.5323,81.6821,81.5323,81.6556,100519.0
2022-07-07 15:50:00,92.69,92.73,92.4,92.55,231120.0,81.6733,81.7085,81.4177,81.5499,231120.0
2022-07-08 09:30:00,92.37,92.41,92.01,92.2,118949.0,81.3913,81.4265,81.0741,81.2415,118949.0
2022-07-08 09:40:00,92.22,92.25,91.88,91.89,69715.0,81.2591,81.2856,80.9595,80.9684,69715.0
2022-07-08 09:50:00,91.87,91.88,91.66,91.84,75667.0,80.9507,80.9595,80.7657,80.9243,75667.0
2022-07-08 10:00:00,91.81,91.81,91.64,91.75,55816.0,80.8979,80.8979,80.7481,80.845,55816.0
2022-07-08 10:10:00,91.73,92.19,91.72,92.1,31302.0,80.8274,81.2327,80.8186,81.1534,31302.0
2022-07-08 10:20:00,92.06,92.6,92.01,92.53,68248.0,81.1181,81.594,81.0741,81.5323,68248.0
2022-07-08 10:30:00,92.54,92.77,92.51,92.71,40186.0,81.5411,81.7438,81.5147,81.6909,40186.0
2022-07-08 10:40:00,92.7,92.72,92.59,92.6,70422.0,81.6821,81.6997,81.5852,81.594,70422.0
2022-07-08 10:50:00,92.61,92.67,92.43,92.62,79988.0,81.6028,81.6556,81.4442,81.6116,79988.0
2022-07-08 11:00:00,92.61,92.72,92.55,92.72,61638.0,81.6028,81.6997,81.5499,81.6997,61638.0
2022-07-08 11:10:00,92.71,92.72,92.3,92.3,59845.0,81.6909,81.6997,81.3296,81.3296,59845.0
2022-07-08 11:20:00,92.29,92.55,92.29,92.49,49735.0,81.3208,81.5499,81.3208,81.497,49735.0
2022-07-08 11:30:00,92.47,92.58,92.39,92.45,17875.0,81.4794,81.5763,81.4089,81.4618,17875.0
2022-07-08 11:40:00,92.46,92.48,92.3,92.34,52612.0,81.4706,81.4882,81.3296,81.3649,52612.0
2022-07-08 11:50:00,92.34,92.49,92.34,92.42,15730.0,81.3649,81.497,81.3649,81.4354,15730.0
2022-07-08 12:00:00,92.43,92.43,92.22,92.23,22052.0,81.4442,81.4442,81.2591,81.2679,22052.0
2022-07-08 12:10:00,92.25,92.29,92.15,92.18,20121.0,81.2856,81.3208,81.1974,81.2239,20121.0
2022-07-08 12:20:00,92.18,92.22,91.98,92.03,42343.0,81.2239,81.2591,81.0477,81.0917,42343.0
2022-07-08 12:30:00,92.03,92.05,91.87,91.89,35952.0,81.0917,81.1093,80.9507,80.9684,35952.0
2022-07-08 12:40:00,91.89,91.97,91.84,91.97,19124.0,80.9684,81.0388,80.9243,81.0388,19124.0
2022-07-08 12:50:00,91.97,91.98,91.84,91.85,48460.0,81.0388,81.0477,80.9243,80.9331,48460.0
2022-07-08 13:00:00,91.86,91.95,91.75,91.95,37851.0,80.9419,81.0212,80.845,81.0212,37851.0
2022-07-08 13:10:00,91.96,92.02,91.9,91.92,45885.0,81.03,81.0829,80.9772,80.9948,45885.0
2022-07-08 13:20:00,91.92,92.08,91.89,92.06,40284.0,80.9948,81.1358,80.9684,81.1181,40284.0
2022-07-08 13:30:00,92.04,92.07,91.96,92.02,16869.0,81.1005,81.127,81.03,81.0829,16869.0
2022-07-08 13:40:00,92.02,92.14,91.99,92.12,27572.0,81.0829,81.1886,81.0565,81.171,27572.0
2022-07-08 13:50:00,92.13,92.19,91.97,92.01,77317.0,81.1798,81.2327,81.0388,81.0741,77317.0
2022-07-08 14:00:00,92.02,92.13,91.94,92.09,25183.0,81.0829,81.1798,81.0124,81.1446,25183.0
2022-07-08 14:10:00,92.08,92.11,92.02,92.11,22822.0,81.1358,81.1622,81.0829,81.1622,22822.0
2022-07-08 14:20:00,92.14,92.28,92.14,92.27,48654.0,81.1886,81.312,81.1886,81.3032,48654.0
2022-07-08 14:30:00,92.26,92.32,92.23,92.29,39382.0,81.2944,81.3472,81.2679,81.3208,39382.0
2022-07-08 14:40:00,92.29,92.38,92.26,92.34,41176.0,81.3208,81.4001,81.2944,81.3649,41176.0
2022-07-08 14:50:00,92.36,92.52,92.34,92.51,32358.0,81.3825,81.5235,81.3649,81.5147,32358.0
2022-07-08 15:00:00,92.51,92.61,92.44,92.45,844581.0,81.5147,81.6028,81.453,81.4618,844581.0
2022-07-08 15:10:00,92.46,92.58,92.43,92.5,51994.0,81.4706,81.5763,81.4442,81.5058,51994.0
2022-07-08 15:20:00,92.49,92.52,92.37,92.4,39338.0,81.497,81.5235,81.3913,81.4177,39338.0
2022-07-08 15:30:00,92.39,92.41,92.19,92.24,63197.0,81.4089,81.4265,81.2327,81.2768,63197.0
2022-07-08 15:40:00,92.24,92.36,92.21,92.23,77637.0,81.2768,81.3825,81.2503,81.2679,77637.0
2022-07-08 15:50:00,92.24,92.28,92.05,92.08,228755.0,81.2768,81.312,81.1093,81.1358,228755.0
2022-07-11 09:30:00,91.78,92.25,91.73,91.75,104216.0,80.8714,81.2856,80.8274,80.845,104216.0
2022-07-11 09:40:00,91.71,91.85,91.54,91.67,83706.0,80.8097,80.9331,80.66,80.7745,83706.0
2022-07-11 09:50:00,91.65,91.69,91.25,91.41,62477.0,80.7569,80.7921,80.4044,80.5454,62477.0
2022-07-11 10:00:00,91.41,91.42,91.17,91.38,57221.0,80.5454,80.5542,80.3339,80.519,57221.0
2022-07-11 10:10:00,91.39,91.51,91.32,91.33,28754.0,80.5278,80.6335,80.4661,80.4749,28754.0
2022-07-11 10:20:00,91.32,91.39,91.16,91.32,41627.0,80.4661,80.5278,80.3251,80.4661,41627.0
2022-07-11 10:30:00,91.34,91.53,91.34,91.5,32114.0,80.4837,80.6511,80.4837,80.6247,32114.0
2022-07-11 10:40:00,91.5,91.62,91.47,91.61,49071.0,80.6247,80.7304,80.5983,80.7216,49071.0
2022-07-11 10:50:00,91.66,91.78,91.6,91.6,35515.0,80.7657,80.8714,80.7128,80.7128,35515.0
2022-07-11 11:00:00,91.6,91.81,91.58,91.8,33113.0,80.7128,80.8979,80.6952,80.889,33113.0
2022-07-11 11:10:00,91.81,91.87,91.76,91.79,49336.0,80.8979,80.9507,80.8538,80.8802,49336.0
2022-07-11 11:20:00,91.82,91.85,91.66,91.77,66834.0,80.9067,80.9331,80.7657,80.8626,66834.0
2022-07-11 11:30:00,91.78,91.79,91.57,91.7,31325.0,80.8714,80.8802,80.6864,80.8009,31325.0
2022-07-11 11:40:00,91.69,91.7,91.54,91.55,19389.0,80.7921,80.8009,80.66,80.6688,19389.0
2022-07-11 11:50:00,91.53,91.56,91.45,91.5,33331.0,80.6511,80.6776,80.5806,80.6247,33331.0
2022-07-11 12:00:00,91.5,91.61,91.45,91.56,17058.0,80.6247,80.7216,80.5806,80.6776,17058.0
2022-07-11 12:10:00,91.55,91.62,91.51,91.52,70781.0,80.6688,80.7304,80.6335,80.6423,70781.0
2022-07-11 12:20:00,91.51,91.55,91.48,91.52,23585.0,80.6335,80.6688,80.6071,80.6423,23585.0
2022-07-11 12:30:00,91.52,91.73,91.51,91.73,89139.0,80.6423,80.8274,80.6335,80.8274,89139.0
2022-07-11 12:40:00,91.72,91.72,91.61,91.64,24115.0,80.8186,80.8186,80.7216,80.7481,24115.0
2022-07-11 12:50:00,91.64,91.76,91.58,91.73,22309.0,80.7481,80.8538,80.6952,80.8274,22309.0
2022-07-11 13:00:00,91.73,91.89,91.68,91.87,39938.0,80.8274,80.9684,80.7833,80.9507,39938.0
2022-07-11 13:10:00,91.88,91.93,91.83,91.88,22209.0,80.9595,81.0036,80.9155,80.9595,22209.0
2022-07-11 13:20:00,91.87,91.98,91.87,91.95,67320.0,80.9507,81.0477,80.9507,81.0212,67320.0
2022-07-11 13:30:00,91.95,92.09,91.93,92.07,38528.0,81.0212,81.1446,81.0036,81.127,38528.0
2022-07-11 13:40:00,92.08,92.13,92.05,92.06,44363.0,81.1358,81.1798,81.1093,81.1181,44363.0
2022-07-11 13:50:00,92.05,92.15,92.03,92.09,54065.0,81.1093,81.1974,81.0917,81.1446,54065.0
2022-07-11 14:00:00,92.09,92.11,91.98,91.99,75789.0,81.1446,81.1622,81.0477,81.0565,75789.0
2022-07-11 14:10:00,91.98,92.0,91.86,91.99,76145.0,81.0477,81.0653,80.9419,81.0565,76145.0
2022-07-11 14:20:00,91.99,92.03,91.97,91.98,48919.0,81.0565,81.0917,81.0388,81.0477,48919.0
2022-07-11 14:30:00,92.0,92.06,91.98,92.04,36114.0,81.0653,81.1181,81.0477,81.1005,36114.0
2022-07-11 14:40:00,92.02,92.18,92.02,92.09,17792.0,81.0829,81.2239,81.0829,81.1446,17792.0
2022-07-11 14:50:00,92.08,92.08,91.95,91.96,71348.0,81.1358,81.1358,81.0212,81.03,71348.0
2022-07-11 15:00:00,91.96,92.02,91.86,91.89,147482.0,81.03,81.0829,80.9419,80.9684,147482.0
2022-07-11 15:10:00,91.89,91.93,91.77,91.81,107036.0,80.9684,81.0036,80.8626,80.8979,107036.0
2022-07-11 15:20:00,91.8,91.83,91.71,91.79,65907.0,80.889,80.9155,80.8097,80.8802,65907.0
2022-07-11 15:30:00,91.79,91.89,91.77,91.81,68604.0,80.8802,80.9684,80.8626,80.8979,68604.0
2022-07-11 15:40:00,91.81,91.81,91.62,91.66,182535.0,80.8979,80.8979,80.7304,80.7657,182535.0
2022-07-11 15:50:00,91.67,91.92,91.6,91.91,305354.0,80.7745,80.9948,80.7128,80.986,305354.0
2022-07-12 09:30:00,91.4,92.07,91.33,92.02,135203.0,80.5366,81.127,80.4749,81.0829,135203.0
2022-07-12 09:40:00,92.0,92.39,92.0,92.26,102121.0,81.0653,81.4089,81.0653,81.2944,102121.0
2022-07-12 09:50:00,92.27,92.45,92.15,92.19,50497.0,81.3032,81.4618,81.1974,81.2327,50497.0
2022-07-12 10:00:00,92.19,92.19,91.83,91.89,59465.0,81.2327,81.2327,80.9155,80.9684,59465.0
2022-07-12 10:10:00,91.91,92.13,91.89,92.11,43099.0,80.986,81.1798,80.9684,81.1622,43099.0
2022-07-12 10:20:00,92.11,92.22,91.89,91.89,22640.0,81.1622,81.2591,80.9684,80.9684,22640.0
2022-07-12 10:30:00,91.92,92.29,91.92,92.16,47084.0,80.9948,81.3208,80.9948,81.2063,47084.0
2022-07-12 10:40:00,92.17,92.28,92.09,92.2,22155.0,81.2151,81.312,81.1446,81.2415,22155.0
2022-07-12 10:50:00,92.19,92.28,92.08,92.24,59461.0,81.2327,81.312,81.1358,81.2768,59461.0
2022-07-12 11:00:00,92.25,92.25,92.07,92.11,29552.0,81.2856,81.2856,81.127,81.1622,29552.0
2022-07-12 11:10:00,92.12,92.27,92.0,92.07,56697.0,81.171,81.3032,81.0653,81.127,56697.0
2022-07-12 11:20:00,92.03,92.09,91.99,92.09,40846.0,81.0917,81.1446,81.0565,81.1446,40846.0
2022-07-12 11:30:00,92.09,92.16,91.8,91.83,32696.0,81.1446,81.2063,80.889,80.9155,32696.0
2022-07-12 11:40:00,91.82,91.92,91.77,91.89,14921.0,80.9067,80.9948,80.8626,80.9684,14921.0
2022-07-12 11:50:00,91.89,91.89,91.76,91.84,17742.0,80.9684,80.9684,80.8538,80.9243,17742.0
2022-07-12 12:00:00,91.84,91.94,91.78,91.81,45389.0,80.9243,81.0124,80.8714,80.8979,45389.0
2022-07-12 12:10:00,91.8,92.01,91.8,92.01,169595.0,80.889,81.0741,80.889,81.0741,169595.0
2022-07-12 12:20:00,92.01,92.09,91.93,92.07,97188.0,81.0741,81.1446,81.0036,81.127,97188.0
2022-07-12 12:30:00,92.08,92.17,92.02,92.13,58665.0,81.1358,81.2151,81.0829,81.1798,58665.0
2022-07-12 12:40:00,92.12,92.15,92.07,92.11,49449.0,81.171,81.1974,81.127,81.1622,49449.0
2022-07-12 12:50:00,92.09,92.28,92.08,92.26,42162.0,81.1446,81.312,81.1358,81.2944,42162.0
2022-07-12 13:00:00,92.25,92.31,92.08,92.12,76350.0,81.2856,81.3384,81.1358,81.171,76350.0
2022-07-12 13:10:00,92.1,92.13,91.94,91.94,57778.0,81.1534,81.1798,81.0124,81.0124,57778.0
2022-07-12 13:20:00,91.94,92.01,91.91,92.01,35738.0,81.0124,81.0741,80.986,81.0741,35738.0
2022-07-12 13:30:00,92.01,92.1,92.0,92.05,36215.0,81.0741,81.1534,81.0653,81.1093,36215.0
2022-07-12 13:40:00,92.06,92.14,92.04,92.13,29993.0,81.1181,81.1886,81.1005,81.1798,29993.0
2022-07-12 13:50:00,92.12,92.16,92.09,92.12,26206.0,81.171,81.2063,81.1446,81.171,26206.0
2022-07-12 14:00:00,92.12,92.13,91.96,92.03,74752.0,81.171,81.1798,81.03,81.0917,74752.0
2022-07-12 14:10:00,92.03,92.11,92.01,92.02,68091.0,81.0917,81.1622,81.0741,81.0829,68091.0
2022-07-12 14:20:00,92.02,92.04,91.96,92.0,41849.0,81.0829,81.1005,81.03,81.0653,41849.0
2022-07-12 14:30:00,92.0,92.04,91.89,91.92,61988.0,81.0653,81.1005,80.9684,80.9948,61988.0
2022-07-12 14:40:00,91.91,91.91,91.85,91.88,48222.0,80.986,80.986,80.9331,80.9595,48222.0
2022-07-12 14:50:00,91.87,91.87,91.63,91.64,50485.0,80.9507,80.9507,80.7393,80.7481,50485.0
2022-07-12 15:00:00,91.63,91.63,91.33,91.33,72633.0,80.7393,80.7393,80.4749,80.4749,72633.0
2022-07-12 15:10:00,91.34,91.46,91.28,91.41,70796.0,80.4837,80.5895,80.4309,80.5454,70796.0
2022-07-12 15:20:00,91.4,91.4,91.05,91.07,68261.0,80.5366,80.5366,80.2282,80.2458,68261.0
2022-07-12 15:30:00,91.05,91.18,90.87,90.95,167444.0,80.2282,80.3427,80.0696,80.1401,167444.0
2022-07-12 15:40:00,90.96,91.32,90.89,91.31,135662.0,80.1489,80.4661,80.0872,80.4573,135662.0
2022-07-12 15:50:00,91.29,91.69,91.25,91.56,611641.0,80.4397,80.7921,80.4044,80.6776,611641.0
2022-07-13 09:30:00,90.49,90.85,90.22,90.85,89517.0,79.7347,80.052,79.4968,80.052,89517.0
2022-07-13 09:40:00,90.88,90.93,90.49,90.92,59985.0,80.0784,80.1225,79.7347,80.1136,59985.0
2022-07-13 09:50:00,90.96,90.97,90.45,90.55,87133.0,80.1489,80.1577,79.6995,79.7876,87133.0
2022-07-13 10:00:00,90.55,90.56,90.15,90.24,129470.0,79.7876,79.7964,79.4352,79.5145,129470.0
2022-07-13 10:10:00,90.23,90.4,90.11,90.11,49243.0,79.5057,79.6554,79.3999,79.3999,49243.0
2022-07-13 10:20:00,90.1,90.47,89.92,90.46,141705.0,79.3911,79.7171,79.2325,79.7083,141705.0
2022-07-13 10:30:00,90.46,91.02,90.44,90.91,118226.0,79.7083,80.2018,79.6907,80.1048,118226.0
2022-07-13 10:40:00,90.9,91.15,90.86,90.99,57121.0,80.096,80.3163,80.0608,80.1753,57121.0
2022-07-13 10:50:00,90.97,91.2,90.93,91.19,55362.0,80.1577,80.3604,80.1225,80.3515,55362.0
2022-07-13 11:00:00,91.19,91.41,91.1,91.2,50501.0,80.3515,80.5454,80.2722,80.3604,50501.0
2022-07-13 11:10:00,91.18,91.3,91.1,91.11,37829.0,80.3427,80.4485,80.2722,80.2811,37829.0
2022-07-13 11:20:00,91.13,91.24,90.9,90.91,70175.0,80.2987,80.3956,80.096,80.1048,70175.0
2022-07-13 11:30:00,90.91,91.02,90.89,90.95,43973.0,80.1048,80.2018,80.0872,80.1401,43973.0
2022-07-13 11:40:00,90.93,91.0,90.77,90.85,273042.0,80.1225,80.1841,79.9815,80.052,273042.0
2022-07-13 11:50:00,90.85,91.01,90.84,90.95,63173.0,80.052,80.1929,80.0431,80.1401,63173.0
2022-07-13 12:00:00,90.96,91.29,90.96,91.25,59504.0,80.1489,80.4397,80.1489,80.4044,59504.0
2022-07-13 12:10:00,91.22,91.22,91.1,91.2,29381.0,80.378,80.378,80.2722,80.3604,29381.0
2022-07-13 12:20:00,91.2,91.29,91.08,91.29,95893.0,80.3604,80.4397,80.2546,80.4397,95893.0
2022-07-13 12:30:00,91.25,91.5,91.23,91.49,54454.0,80.4044,80.6247,80.3868,80.6159,54454.0
2022-07-13 12:40:00,91.48,91.49,91.32,91.39,38216.0,80.6071,80.6159,80.4661,80.5278,38216.0
2022-07-13 12:50:00,91.37,91.5,91.33,91.5,54405.0,80.5102,80.6247,80.4749,80.6247,54405.0
2022-07-13 13:00:00,91.5,91.75,91.45,91.57,132427.0,80.6247,80.845,80.5806,80.6864,132427.0
2022-07-13 13:10:00,91.56,91.68,91.39,91.39,73527.0,80.6776,80.7833,80.5278,80.5278,73527.0
2022-07-13 13:20:00,91.41,91.51,91.37,91.51,13028.0,80.5454,80.6335,80.5102,80.6335,13028.0
2022-07-13 13:30:00,91.5,91.52,91.39,91.44,80339.0,80.6247,80.6423,80.5278,80.5718,80339.0
2022-07-13 13:40:00,91.42,91.62,91.42,91.61,42428.0,80.5542,80.7304,80.5542,80.7216,42428.0
2022-07-13 13:50:00,91.62,91.64,91.4,91.47,105875.0,80.7304,80.7481,80.5366,80.5983,105875.0
2022-07-13 14:00:00,91.46,91.47,90.98,90.99,220530.0,80.5895,80.5983,80.1665,80.1753,220530.0
2022-07-13 14:10:00,91.0,91.16,90.97,91.12,464022.0,80.1841,80.3251,80.1577,80.2899,464022.0
2022-07-13 14:20:00,91.14,91.32,91.06,91.29,50796.0,80.3075,80.4661,80.237,80.4397,50796.0
2022-07-13 14:30:00,91.32,91.49,91.3,91.47,24460.0,80.4661,80.6159,80.4485,80.5983,24460.0
2022-07-13 14:40:00,91.47,91.52,91.25,91.25,134247.0,80.5983,80.6423,80.4044,80.4044,134247.0
2022-07-13 14:50:00,91.25,91.44,91.12,91.44,82678.0,80.4044,80.5718,80.2899,80.5718,82678.0
2022-07-13 15:00:00,91.43,91.46,91.24,91.31,133991.0,80.563,80.5895,80.3956,80.4573,133991.0
2022-07-13 15:10:00,91.3,91.46,91.3,91.43,81036.0,80.4485,80.5895,80.4485,80.563,81036.0
2022-07-13 15:20:00,91.44,91.46,91.3,91.31,91007.0,80.5718,80.5895,80.4485,80.4573,91007.0
2022-07-13 15:30:00,91.31,91.34,91.16,91.33,80701.0,80.4573,80.4837,80.3251,80.4749,80701.0
2022-07-13 15:40:00,91.32,91.35,91.16,91.23,53868.0,80.4661,80.4925,80.3251,80.3868,53868.0
2022-07-13 15:50:00,91.24,91.3,91.07,91.08,498678.0,80.3956,80.4485,80.2458,80.2546,498678.0
2022-07-14 09:30:00,89.57,90.14,89.45,89.9,115989.0,78.9241,79.4263,78.8184,79.2149,115989.0
2022-07-14 09:40:00,89.88,90.29,89.85,90.19,112547.0,79.1973,79.5585,79.1708,79.4704,112547.0
2022-07-14 09:50:00,90.19,90.39,90.12,90.12,115675.0,79.4704,79.6466,79.4087,79.4087,115675.0
2022-07-14 10:00:00,90.11,90.14,89.85,90.03,146428.0,79.3999,79.4263,79.1708,79.3294,146428.0
2022-07-14 10:10:00,90.03,90.11,89.9,89.93,88568.0,79.3294,79.3999,79.2149,79.2413,88568.0
2022-07-14 10:20:00,89.94,90.14,89.94,90.01,53585.0,79.2501,79.4263,79.2501,79.3118,53585.0
2022-07-14 10:30:00,90.01,90.12,89.86,89.93,51364.0,79.3118,79.4087,79.1796,79.2413,51364.0
2022-07-14 10:40:00,89.96,90.06,89.87,90.03,63263.0,79.2677,79.3559,79.1884,79.3294,63263.0
2022-07-14 10:50:00,90.0,90.01,89.83,89.9,58895.0,79.303,79.3118,79.1532,79.2149,58895.0
2022-07-14 11:00:00,89.91,90.26,89.89,90.23,57877.0,79.2237,79.5321,79.2061,79.5057,57877.0
2022-07-14 11:10:00,90.23,90.25,90.09,90.21,35566.0,79.5057,79.5233,79.3823,79.488,35566.0
2022-07-14 11:20:00,90.22,90.38,90.18,90.34,74451.0,79.4968,79.6378,79.4616,79.6026,74451.0
2022-07-14 11:30:00,90.34,90.34,90.13,90.18,47286.0,79.6026,79.6026,79.4175,79.4616,47286.0
2022-07-14 11:40:00,90.21,90.6,90.18,90.48,65061.0,79.488,79.8317,79.4616,79.7259,65061.0
2022-07-14 11:50:00,90.49,90.55,90.41,90.46,46628.0,79.7347,79.7876,79.6643,79.7083,46628.0
2022-07-14 12:00:00,90.5,90.53,90.3,90.31,79890.0,79.7436,79.77,79.5673,79.5761,79890.0
2022-07-14 12:10:00,90.31,90.41,90.21,90.22,79050.0,79.5761,79.6643,79.488,79.4968,79050.0
2022-07-14 12:20:00,90.21,90.3,90.06,90.07,77483.0,79.488,79.5673,79.3559,79.3647,77483.0
2022-07-14 12:30:00,90.12,90.22,90.07,90.12,28895.0,79.4087,79.4968,79.3647,79.4087,28895.0
2022-07-14 12:40:00,90.11,90.11,89.86,89.91,114120.0,79.3999,79.3999,79.1796,79.2237,114120.0
2022-07-14 12:50:00,89.89,90.11,89.89,90.08,57358.0,79.2061,79.3999,79.2061,79.3735,57358.0
2022-07-14 13:00:00,90.09,90.1,89.86,89.99,40477.0,79.3823,79.3911,79.1796,79.2942,40477.0
2022-07-14 13:10:00,89.96,90.1,89.85,90.08,63006.0,79.2677,79.3911,79.1708,79.3735,63006.0
2022-07-14 13:20:00,90.1,90.16,90.06,90.13,57442.0,79.3911,79.444,79.3559,79.4175,57442.0
2022-07-14 13:30:00,90.12,90.13,89.95,90.09,44820.0,79.4087,79.4175,79.2589,79.3823,44820.0
2022-07-14 13:40:00,90.1,90.19,90.08,90.19,33136.0,79.3911,79.4704,79.3735,79.4704,33136.0
2022-07-14 13:50:00,90.16,90.21,90.06,90.17,60233.0,79.444,79.488,79.3559,79.4528,60233.0
2022-07-14 14:00:00,90.18,90.27,90.14,90.23,110832.0,79.4616,79.5409,79.4263,79.5057,110832.0
2022-07-14 14:10:00,90.22,90.43,90.14,90.43,56864.0,79.4968,79.6819,79.4263,79.6819,56864.0
2022-07-14 14:20:00,90.43,90.54,90.41,90.5,201920.0,79.6819,79.7788,79.6643,79.7436,201920.0
2022-07-14 14:30:00,90.52,90.64,90.49,90.59,57481.0,79.7612,79.8669,79.7347,79.8229,57481.0
2022-07-14 14:40:00,90.62,90.66,90.38,90.42,79399.0,79.8493,79.8845,79.6378,79.6731,79399.0
2022-07-14 14:50:00,90.42,90.48,90.26,90.44,48305.0,79.6731,79.7259,79.5321,79.6907,48305.0
2022-07-14 15:00:00,90.45,90.49,90.27,90.31,62278.0,79.6995,79.7347,79.5409,79.5761,62278.0
2022-07-14 15:10:00,90.31,90.48,90.27,90.46,96373.0,79.5761,79.7259,79.5409,79.7083,96373.0
2022-07-14 15:20:00,90.47,90.54,90.35,90.39,79459.0,79.7171,79.7788,79.6114,79.6466,79459.0
2022-07-14 15:30:00,90.4,90.4,90.1,90.16,124597.0,79.6554,79.6554,79.3911,79.444,124597.0
2022-07-14 15:40:00,90.14,90.28,90.1,90.2,119646.0,79.4263,79.5497,79.3911,79.4792,119646.0
2022-07-14 15:50:00,90.19,90.37,90.19,90.24,315131.0,79.4704,79.629,79.4704,79.5145,315131.0
2022-07-15 09:30:00,91.73,91.73,91.16,91.2,255271.0,80.8274,80.8274,80.3251,80.3604,255271.0
2022-07-15 09:40:00,91.2,91.27,90.9,91.04,246356.0,80.3604,80.422,80.096,80.2194,246356.0
2022-07-15 09:50:00,91.04,91.27,90.91,91.2,186982.0,80.2194,80.422,80.1048,80.3604,186982.0
2022-07-15 10:00:00,91.2,91.68,91.19,91.28,294007.0,80.3604,80.7833,80.3515,80.4309,294007.0
2022-07-15 10:10:00,91.29,91.36,91.13,91.24,108280.0,80.4397,80.5013,80.2987,80.3956,108280.0
2022-07-15 10:20:00,91.25,91.62,91.02,91.62,91690.0,80.4044,80.7304,80.2018,80.7304,91690.0
2022-07-15 10:30:00,91.62,91.7,91.5,91.51,54418.0,80.7304,80.8009,80.6247,80.6335,54418.0
2022-07-15 10:40:00,91.53,91.68,91.49,91.68,67700.0,80.6511,80.7833,80.6159,80.7833,67700.0
2022-07-15 10:50:00,91.68,91.75,91.62,91.67,38478.0,80.7833,80.845,80.7304,80.7745,38478.0
2022-07-15 11:00:00,91.69,91.82,91.66,91.81,72035.0,80.7921,80.9067,80.7657,80.8979,72035.0
2022-07-15 11:10:00,91.8,91.93,91.79,91.93,111014.0,80.889,81.0036,80.8802,81.0036,111014.0
2022-07-15 11:20:00,91.95,92.07,91.95,92.01,171289.0,81.0212,81.127,81.0212,81.0741,171289.0
2022-07-15 11:30:00,92.01,92.18,91.94,92.16,156875.0,81.0741,81.2239,81.0124,81.2063,156875.0
2022-07-15 11:40:00,92.16,92.23,92.13,92.16,67988.0,81.2063,81.2679,81.1798,81.2063,67988.0
2022-07-15 11:50:00,92.15,92.16,92.07,92.11,51132.0,81.1974,81.2063,81.127,81.1622,51132.0
2022-07-15 12:00:00,92.11,92.19,92.02,92.04,43787.0,81.1622,81.2327,81.0829,81.1005,43787.0
2022-07-15 12:10:00,92.02,92.14,91.96,92.14,58490.0,81.0829,81.1886,81.03,81.1886,58490.0
2022-07-15 12:20:00,92.13,92.17,91.95,91.99,36862.0,81.1798,81.2151,81.0212,81.0565,36862.0
2022-07-15 12:30:00,91.99,92.03,91.91,91.97,81208.0,81.0565,81.0917,80.986,81.0388,81208.0
2022-07-15 12:40:00,91.98,92.0,91.91,91.98,62109.0,81.0477,81.0653,80.986,81.0477,62109.0
2022-07-15 12:50:00,91.97,91.98,91.68,91.7,63841.0,81.0388,81.0477,80.7833,80.8009,63841.0
2022-07-15 13:00:00,91.7,91.82,91.7,91.79,34759.0,80.8009,80.9067,80.8009,80.8802,34759.0
2022-07-15 13:10:00,91.79,91.79,91.56,91.57,270521.0,80.8802,80.8802,80.6776,80.6864,270521.0
2022-07-15 13:20:00,91.56,91.73,91.56,91.71,81503.0,80.6776,80.8274,80.6776,80.8097,81503.0
2022-07-15 13:30:00,91.71,91.75,91.6,91.67,22706.0,80.8097,80.845,80.7128,80.7745,22706.0
2022-07-15 13:40:00,91.68,91.74,91.6,91.63,79149.0,80.7833,80.8362,80.7128,80.7393,79149.0
2022-07-15 13:50:00,91.62,91.67,91.5,91.54,71877.0,80.7304,80.7745,80.6247,80.66,71877.0
2022-07-15 14:00:00,91.54,91.55,91.33,91.34,34172.0,80.66,80.6688,80.4749,80.4837,34172.0
2022-07-15 14:10:00,91.36,91.42,91.23,91.42,58255.0,80.5013,80.5542,80.3868,80.5542,58255.0
2022-07-15 14:20:00,91.43,91.46,91.36,91.45,97416.0,80.563,80.5895,80.5013,80.5806,97416.0
2022-07-15 14:30:00,91.45,91.5,91.38,91.41,47901.0,80.5806,80.6247,80.519,80.5454,47901.0
2022-07-15 14:40:00,91.42,91.61,91.39,91.6,42419.0,80.5542,80.7216,80.5278,80.7128,42419.0
2022-07-15 14:50:00,91.61,91.62,91.47,91.47,76176.0,80.7216,80.7304,80.5983,80.5983,76176.0
2022-07-15 15:00:00,91.48,91.55,91.39,91.55,47992.0,80.6071,80.6688,80.5278,80.6688,47992.0
2022-07-15 15:10:00,91.55,91.6,91.39,91.45,131008.0,80.6688,80.7128,80.5278,80.5806,131008.0
2022-07-15 15:20:00,91.45,91.49,91.39,91.46,63458.0,80.5806,80.6159,80.5278,80.5895,63458.0
2022-07-15 15:30:00,91.45,91.46,91.29,91.42,64971.0,80.5806,80.5895,80.4397,80.5542,64971.0
2022-07-15 15:40:00,91.41,91.68,91.39,91.64,78137.0,80.5454,80.7833,80.5278,80.7481,78137.0
2022-07-15 15:50:00,91.65,91.87,91.54,91.82,430176.0,80.7569,80.9507,80.66,80.9067,430176.0
2022-07-18 09:30:00,92.43,92.53,92.01,92.08,147016.0,81.4442,81.5323,81.0741,81.1358,147016.0
2022-07-18 09:40:00,92.11,92.35,91.99,92.29,88150.0,81.1622,81.3737,81.0565,81.3208,88150.0
2022-07-18 09:50:00,92.29,92.38,92.01,92.02,100747.0,81.3208,81.4001,81.0741,81.0829,100747.0
2022-07-18 10:00:00,92.04,92.12,91.85,91.9,72481.0,81.1005,81.171,80.9331,80.9772,72481.0
2022-07-18 10:10:00,91.9,92.09,91.8,92.09,68806.0,80.9772,81.1446,80.889,81.1446,68806.0
2022-07-18 10:20:00,92.08,92.21,92.08,92.16,41620.0,81.1358,81.2503,81.1358,81.2063,41620.0
2022-07-18 10:30:00,92.15,92.25,92.13,92.15,66506.0,81.1974,81.2856,81.1798,81.1974,66506.0
2022-07-18 10:40:00,92.15,92.19,92.04,92.09,57331.0,81.1974,81.2327,81.1005,81.1446,57331.0
2022-07-18 10:50:00,92.08,92.17,92.05,92.07,44683.0,81.1358,81.2151,81.1093,81.127,44683.0
2022-07-18 11:00:00,92.08,92.08,91.94,92.05,67515.0,81.1358,81.1358,81.0124,81.1093,67515.0
2022-07-18 11:10:00,92.05,92.14,92.05,92.11,40880.0,81.1093,81.1886,81.1093,81.1622,40880.0
2022-07-18 11:20:00,92.12,92.18,92.08,92.09,34662.0,81.171,81.2239,81.1358,81.1446,34662.0
2022-07-18 11:30:00,92.09,92.15,92.01,92.06,44111.0,81.1446,81.1974,81.0741,81.1181,44111.0
2022-07-18 11:40:00,92.07,92.09,91.92,91.93,30470.0,81.127,81.1446,80.9948,81.0036,30470.0
2022-07-18 11:50:00,91.93,91.93,91.76,91.77,50789.0,81.0036,81.0036,80.8538,80.8626,50789.0
2022-07-18 12:00:00,91.78,91.78,91.69,91.71,38531.0,80.8714,80.8714,80.7921,80.8097,38531.0
2022-07-18 12:10:00,91.7,91.84,91.68,91.7,40985.0,80.8009,80.9243,80.7833,80.8009,40985.0
2022-07-18 12:20:00,91.71,91.77,91.69,91.74,18939.0,80.8097,80.8626,80.7921,80.8362,18939.0
2022-07-18 12:30:00,91.73,91.88,91.73,91.86,56324.0,80.8274,80.9595,80.8274,80.9419,56324.0
2022-07-18 12:40:00,91.86,91.98,91.85,91.93,65339.0,80.9419,81.0477,80.9331,81.0036,65339.0
2022-07-18 12:50:00,91.93,91.93,91.69,91.72,45244.0,81.0036,81.0036,80.7921,80.8186,45244.0
2022-07-18 13:00:00,91.73,91.81,91.71,91.76,32613.0,80.8274,80.8979,80.8097,80.8538,32613.0
2022-07-18 13:10:00,91.75,91.77,91.53,91.55,45928.0,80.845,80.8626,80.6511,80.6688,45928.0
2022-07-18 13:20:00,91.55,91.69,91.55,91.69,78596.0,80.6688,80.7921,80.6688,80.7921,78596.0
2022-07-18 13:30:00,91.67,91.7,91.57,91.6,45484.0,80.7745,80.8009,80.6864,80.7128,45484.0
2022-07-18 13:40:00,91.59,91.71,91.59,91.66,79537.0,80.704,80.8097,80.704,80.7657,79537.0
2022-07-18 13:50:00,91.65,91.75,91.48,91.52,45863.0,80.7569,80.845,80.6071,80.6423,45863.0
2022-07-18 14:00:00,91.51,91.59,91.48,91.52,35357.0,80.6335,80.704,80.6071,80.6423,35357.0
2022-07-18 14:10:00,91.52,91.64,91.45,91.61,36611.0,80.6423,80.7481,80.5806,80.7216,36611.0
2022-07-18 14:20:00,91.61,91.64,91.36,91.42,53645.0,80.7216,80.7481,80.5013,80.5542,53645.0
2022-07-18 14:30:00,91.41,91.54,91.35,91.5,56079.0,80.5454,80.66,80.4925,80.6247,56079.0
2022-07-18 14:40:00,91.49,91.53,91.32,91.42,52451.0,80.6159,80.6511,80.4661,80.5542,52451.0
2022-07-18 14:50:00,91.43,91.43,91.21,91.29,78912.0,80.563,80.563,80.3692,80.4397,78912.0
2022-07-18 15:00:00,91.26,91.37,91.2,91.37,46673.0,80.4132,80.5102,80.3604,80.5102,46673.0
2022-07-18 15:10:00,91.37,91.37,91.21,91.36,39729.0,80.5102,80.5102,80.3692,80.5013,39729.0
2022-07-18 15:20:00,91.36,91.42,91.22,91.22,41828.0,80.5013,80.5542,80.378,80.378,41828.0
2022-07-18 15:30:00,91.21,91.21,90.78,90.81,69379.0,80.3692,80.3692,79.9903,80.0167,69379.0
2022-07-18 15:40:00,90.81,91.07,90.81,90.94,190025.0,80.0167,80.2458,80.0167,80.1313,190025.0
2022-07-18 15:50:00,90.95,91.25,90.92,91.13,206206.0,80.1401,80.4044,80.1136,80.2987,206206.0
2022-07-19 09:30:00,91.96,92.17,91.86,92.14,152161.0,81.03,81.2151,80.9419,81.1886,152161.0
2022-07-19 09:40:00,92.14,92.23,91.95,92.1,80272.0,81.1886,81.2679,81.0212,81.1534,80272.0
2022-07-19 09:50:00,92.12,92.22,92.04,92.13,43532.0,81.171,81.2591,81.1005,81.1798,43532.0
2022-07-19 10:00:00,92.17,92.17,91.95,91.99,53060.0,81.2151,81.2151,81.0212,81.0565,53060.0
2022-07-19 10:10:00,91.98,92.11,91.93,92.0,74548.0,81.0477,81.1622,81.0036,81.0653,74548.0
2022-07-19 10:20:00,91.99,92.14,91.96,92.07,45141.0,81.0565,81.1886,81.03,81.127,45141.0
2022-07-19 10:30:00,92.08,92.26,92.08,92.25,35620.0,81.1358,81.2944,81.1358,81.2856,35620.0
2022-07-19 10:40:00,92.25,92.38,92.23,92.38,33513.0,81.2856,81.4001,81.2679,81.4001,33513.0
2022-07-19 10:50:00,92.38,92.47,92.27,92.28,61907.0,81.4001,81.4794,81.3032,81.312,61907.0
2022-07-19 11:00:00,92.29,92.35,92.21,92.23,45165.0,81.3208,81.3737,81.2503,81.2679,45165.0
2022-07-19 11:10:00,92.22,92.36,92.18,92.3,48980.0,81.2591,81.3825,81.2239,81.3296,48980.0
2022-07-19 11:20:00,92.31,92.42,92.19,92.37,38230.0,81.3384,81.4354,81.2327,81.3913,38230.0
2022-07-19 11:30:00,92.39,92.49,92.38,92.38,63692.0,81.4089,81.497,81.4001,81.4001,63692.0
2022-07-19 11:40:00,92.38,92.39,92.19,92.23,54009.0,81.4001,81.4089,81.2327,81.2679,54009.0
2022-07-19 11:50:00,92.23,92.43,92.23,92.41,43573.0,81.2679,81.4442,81.2679,81.4265,43573.0
2022-07-19 12:00:00,92.4,92.43,92.21,92.28,51957.0,81.4177,81.4442,81.2503,81.312,51957.0
2022-07-19 12:10:00,92.28,92.33,92.24,92.32,36609.0,81.312,81.3561,81.2768,81.3472,36609.0
2022-07-19 12:20:00,92.34,92.46,92.3,92.44,28471.0,81.3649,81.4706,81.3296,81.453,28471.0
2022-07-19 12:30:00,92.45,92.58,92.42,92.57,58654.0,81.4618,81.5763,81.4354,81.5675,58654.0
2022-07-19 12:40:00,92.57,92.67,92.57,92.64,32167.0,81.5675,81.6556,81.5675,81.6292,32167.0
2022-07-19 12:50:00,92.64,92.72,92.57,92.7,24844.0,81.6292,81.6997,81.5675,81.6821,24844.0
2022-07-19 13:00:00,92.73,92.74,92.66,92.71,26236.0,81.7085,81.7173,81.6468,81.6909,26236.0
2022-07-19 13:10:00,92.72,92.72,92.61,92.63,49740.0,81.6997,81.6997,81.6028,81.6204,49740.0
2022-07-19 13:20:00,92.63,92.71,92.58,92.7,75619.0,81.6204,81.6909,81.5763,81.6821,75619.0
2022-07-19 13:30:00,92.71,92.84,92.66,92.84,53172.0,81.6909,81.8054,81.6468,81.8054,53172.0
2022-07-19 13:40:00,92.83,92.94,92.82,92.86,27628.0,81.7966,81.8936,81.7878,81.8231,27628.0
2022-07-19 13:50:00,92.86,93.06,92.86,93.06,26425.0,81.8231,81.9993,81.8231,81.9993,26425.0
2022-07-19 14:00:00,93.06,93.26,93.04,93.24,76368.0,81.9993,82.1755,81.9817,82.1579,76368.0
2022-07-19 14:10:00,93.23,93.29,93.19,93.28,36811.0,82.1491,82.202,82.1138,82.1931,36811.0
2022-07-19 14:20:00,93.29,93.3,93.19,93.25,60312.0,82.202,82.2108,82.1138,82.1667,60312.0
2022-07-19 14:30:00,93.28,93.34,93.24,93.25,48160.0,82.1931,82.246,82.1579,82.1667,48160.0
2022-07-19 14:40:00,93.24,93.33,93.19,93.24,66320.0,82.1579,82.2372,82.1138,82.1579,66320.0
2022-07-19 14:50:00,93.25,93.33,93.2,93.28,117638.0,82.1667,82.2372,82.1226,82.1931,117638.0
2022-07-19 15:00:00,93.3,93.41,93.22,93.4,45505.0,82.2108,82.3077,82.1403,82.2989,45505.0
2022-07-19 15:10:00,93.4,93.45,93.3,93.45,105662.0,82.2989,82.3429,82.2108,82.3429,105662.0
2022-07-19 15:20:00,93.46,93.46,93.31,93.42,115316.0,82.3517,82.3517,82.2196,82.3165,115316.0
2022-07-19 15:30:00,93.45,93.47,93.28,93.42,129570.0,82.3429,82.3606,82.1931,82.3165,129570.0
2022-07-19 15:40:00,93.42,93.56,93.42,93.47,143042.0,82.3165,82.4399,82.3165,82.3606,143042.0
2022-07-19 15:50:00,93.47,93.61,93.42,93.49,511282.0,82.3606,82.4839,82.3165,82.3782,511282.0
2022-07-20 09:30:00,93.33,93.66,93.33,93.42,150052.0,82.2372,82.528,82.2372,82.3165,150052.0
2022-07-20 09:40:00,93.43,93.48,92.97,93.01,60627.0,82.3253,82.3694,81.92,81.9552,60627.0
2022-07-20 09:50:00,92.99,93.02,92.86,92.88,113919.0,81.9376,81.964,81.8231,81.8407,113919.0
2022-07-20 10:00:00,92.87,93.0,92.82,92.94,73906.0,81.8319,81.9464,81.7878,81.8936,73906.0
2022-07-20 10:10:00,92.99,93.17,92.98,93.17,71443.0,81.9376,82.0962,81.9288,82.0962,71443.0
2022-07-20 10:20:00,93.18,93.69,93.17,93.68,63063.0,82.105,82.5544,82.0962,82.5456,63063.0
2022-07-20 10:30:00,93.7,93.85,93.67,93.81,127288.0,82.5632,82.6954,82.5368,82.6601,127288.0
2022-07-20 10:40:00,93.81,94.07,93.72,94.02,92519.0,82.6601,82.8892,82.5808,82.8452,92519.0
2022-07-20 10:50:00,94.02,94.35,93.98,94.32,66769.0,82.8452,83.136,82.8099,83.1095,66769.0
2022-07-20 11:00:00,94.32,94.42,94.21,94.36,91279.0,83.1095,83.1976,83.0126,83.1448,91279.0
2022-07-20 11:10:00,94.35,94.35,94.15,94.22,75348.0,83.136,83.136,82.9597,83.0214,75348.0
2022-07-20 11:20:00,94.21,94.22,93.93,93.97,61897.0,83.0126,83.0214,82.7659,82.8011,61897.0
2022-07-20 11:30:00,93.99,93.99,93.8,93.85,72587.0,82.8188,82.8188,82.6513,82.6954,72587.0
2022-07-20 11:40:00,93.86,93.9,93.75,93.83,39784.0,82.7042,82.7395,82.6073,82.6778,39784.0
2022-07-20 11:50:00,93.85,94.1,93.82,94.09,27548.0,82.6954,82.9157,82.669,82.9069,27548.0
2022-07-20 12:00:00,94.09,94.12,94.0,94.02,48006.0,82.9069,82.9333,82.8276,82.8452,48006.0
2022-07-20 12:10:00,94.04,94.07,93.87,93.89,60795.0,82.8628,82.8892,82.713,82.7306,60795.0
2022-07-20 12:20:00,93.92,93.92,93.71,93.71,54692.0,82.7571,82.7571,82.572,82.572,54692.0
2022-07-20 12:30:00,93.69,93.86,93.69,93.76,37569.0,82.5544,82.7042,82.5544,82.6161,37569.0
2022-07-20 12:40:00,93.76,93.77,93.31,93.39,46455.0,82.6161,82.6249,82.2196,82.2901,46455.0
2022-07-20 12:50:00,93.4,93.64,93.4,93.54,46779.0,82.2989,82.5104,82.2989,82.4222,46779.0
2022-07-20 13:00:00,93.53,93.58,93.28,93.36,82125.0,82.4134,82.4575,82.1931,82.2636,82125.0
2022-07-20 13:10:00,93.33,93.33,93.18,93.3,117030.0,82.2372,82.2372,82.105,82.2108,117030.0
2022-07-20 13:20:00,93.31,93.39,93.15,93.39,41429.0,82.2196,82.2901,82.0786,82.2901,41429.0
2022-07-20 13:30:00,93.37,93.52,93.33,93.39,73058.0,82.2724,82.4046,82.2372,82.2901,73058.0
2022-07-20 13:40:00,93.4,93.41,93.16,93.16,38926.0,82.2989,82.3077,82.0874,82.0874,38926.0
2022-07-20 13:50:00,93.16,93.25,93.02,93.04,46884.0,82.0874,82.1667,81.964,81.9817,46884.0
2022-07-20 14:00:00,93.02,93.29,93.02,93.24,72145.0,81.964,82.202,81.964,82.1579,72145.0
2022-07-20 14:10:00,93.24,93.43,93.14,93.38,28729.0,82.1579,82.3253,82.0698,82.2813,28729.0
2022-07-20 14:20:00,93.39,93.59,93.38,93.56,72643.0,82.2901,82.4663,82.2813,82.4399,72643.0
2022-07-20 14:30:00,93.53,93.62,93.47,93.59,78731.0,82.4134,82.4927,82.3606,82.4663,78731.0
2022-07-20 14:40:00,93.59,93.66,93.56,93.64,68223.0,82.4663,82.528,82.4399,82.5104,68223.0
2022-07-20 14:50:00,93.65,93.67,93.33,93.57,103997.0,82.5192,82.5368,82.2372,82.4487,103997.0
2022-07-20 15:00:00,93.55,93.79,93.54,93.65,75068.0,82.4311,82.6425,82.4222,82.5192,75068.0
2022-07-20 15:10:00,93.65,93.82,93.64,93.74,82476.0,82.5192,82.669,82.5104,82.5985,82476.0
2022-07-20 15:20:00,93.75,93.76,93.6,93.76,106322.0,82.6073,82.6161,82.4751,82.6161,106322.0
2022-07-20 15:30:00,93.75,93.76,93.49,93.55,70374.0,82.6073,82.6161,82.3782,82.4311,70374.0
2022-07-20 15:40:00,93.55,93.7,93.51,93.54,80965.0,82.4311,82.5632,82.3958,82.4222,80965.0
2022-07-20 15:50:00,93.53,93.62,93.23,93.28,411547.0,82.4134,82.4927,82.1491,82.1931,411547.0
2022-07-21 09:30:00,93.47,93.47,92.56,92.81,263481.0,82.3606,82.3606,81.5587,81.779,263481.0
2022-07-21 09:40:00,92.81,92.97,92.64,92.85,182042.0,81.779,81.92,81.6292,81.8142,182042.0
2022-07-21 09:50:00,92.86,93.19,92.78,92.98,116856.0,81.8231,82.1138,81.7526,81.9288,116856.0
2022-07-21 10:00:00,92.99,93.17,92.59,92.75,92730.0,81.9376,82.0962,81.5852,81.7261,92730.0
2022-07-21 10:10:00,92.76,92.79,92.52,92.77,124197.0,81.7349,81.7614,81.5235,81.7438,124197.0
2022-07-21 10:20:00,92.78,92.83,92.38,92.48,307995.0,81.7526,81.7966,81.4001,81.4882,307995.0
2022-07-21 10:30:00,92.48,92.81,92.47,92.81,212399.0,81.4882,81.779,81.4794,81.779,212399.0
2022-07-21 10:40:00,92.82,92.91,92.76,92.78,83149.0,81.7878,81.8671,81.7349,81.7526,83149.0
2022-07-21 10:50:00,92.78,93.04,92.75,93.03,104679.0,81.7526,81.9817,81.7261,81.9729,104679.0
2022-07-21 11:00:00,93.02,93.16,92.97,93.1,71285.0,81.964,82.0874,81.92,82.0345,71285.0
2022-07-21 11:10:00,93.1,93.3,93.08,93.29,67667.0,82.0345,82.2108,82.0169,82.202,67667.0
2022-07-21 11:20:00,93.27,93.3,93.15,93.29,47131.0,82.1843,82.2108,82.0786,82.202,47131.0
2022-07-21 11:30:00,93.31,93.58,93.27,93.54,103057.0,82.2196,82.4575,82.1843,82.4222,103057.0
2022-07-21 11:40:00,93.53,93.53,93.33,93.34,40495.0,82.4134,82.4134,82.2372,82.246,40495.0
2022-07-21 11:50:00,93.32,93.38,93.26,93.33,63312.0,82.2284,82.2813,82.1755,82.2372,63312.0
2022-07-21 12:00:00,93.32,93.51,93.3,93.49,65488.0,82.2284,82.3958,82.2108,82.3782,65488.0
2022-07-21 12:10:00,93.5,93.52,93.33,93.44,44595.0,82.387,82.4046,82.2372,82.3341,44595.0
2022-07-21 12:20:00,93.45,93.58,93.4,93.54,37471.0,82.3429,82.4575,82.2989,82.4222,37471.0
2022-07-21 12:30:00,93.54,93.6,93.42,93.49,37703.0,82.4222,82.4751,82.3165,82.3782,37703.0
2022-07-21 12:40:00,93.48,93.52,93.38,93.38,46055.0,82.3694,82.4046,82.2813,82.2813,46055.0
2022-07-21 12:50:00,93.39,93.49,93.39,93.45,56604.0,82.2901,82.3782,82.2901,82.3429,56604.0
2022-07-21 13:00:00,93.46,93.49,93.38,93.42,41647.0,82.3517,82.3782,82.2813,82.3165,41647.0
2022-07-21 13:10:00,93.41,93.5,93.39,93.47,52057.0,82.3077,82.387,82.2901,82.3606,52057.0
2022-07-21 13:20:00,93.45,93.5,93.24,93.32,61781.0,82.3429,82.387,82.1579,82.2284,61781.0
2022-07-21 13:30:00,93.31,93.35,93.11,93.34,112903.0,82.2196,82.2548,82.0433,82.246,112903.0
2022-07-21 13:40:00,93.34,93.39,93.28,93.28,56757.0,82.246,82.2901,82.1931,82.1931,56757.0
2022-07-21 13:50:00,93.27,93.28,93.11,93.26,38633.0,82.1843,82.1931,82.0433,82.1755,38633.0
2022-07-21 14:00:00,93.26,93.42,93.26,93.38,48033.0,82.1755,82.3165,82.1755,82.2813,48033.0
2022-07-21 14:10:00,93.38,93.5,93.36,93.47,89288.0,82.2813,82.387,82.2636,82.3606,89288.0
2022-07-21 14:20:00,93.47,93.56,93.45,93.5,129606.0,82.3606,82.4399,82.3429,82.387,129606.0
2022-07-21 14:30:00,93.51,93.52,93.37,93.43,120507.0,82.3958,82.4046,82.2724,82.3253,120507.0
2022-07-21 14:40:00,93.43,93.43,93.29,93.35,61728.0,82.3253,82.3253,82.202,82.2548,61728.0
2022-07-21 14:50:00,93.35,93.4,93.28,93.32,42325.0,82.2548,82.2989,82.1931,82.2284,42325.0
2022-07-21 15:00:00,93.3,93.54,93.3,93.53,97628.0,82.2108,82.4222,82.2108,82.4134,97628.0
2022-07-21 15:10:00,93.51,93.54,93.42,93.48,61951.0,82.3958,82.4222,82.3165,82.3694,61951.0
2022-07-21 15:20:00,93.48,93.6,93.45,93.59,69920.0,82.3694,82.4751,82.3429,82.4663,69920.0
2022-07-21 15:30:00,93.58,93.65,93.5,93.56,135471.0,82.4575,82.5192,82.387,82.4399,135471.0
2022-07-21 15:40:00,93.56,93.67,93.55,93.65,120307.0,82.4399,82.5368,82.4311,82.5192,120307.0
2022-07-21 15:50:00,93.66,94.03,93.66,94.01,415924.0,82.528,82.854,82.528,82.8364,415924.0
2022-07-22 09:30:00,94.58,94.79,94.31,94.7,181027.0,83.3386,83.5237,83.1007,83.4444,181027.0
2022-07-22 09:40:00,94.68,94.96,94.58,94.91,143739.0,83.4267,83.6735,83.3386,83.6294,143739.0
2022-07-22 09:50:00,94.89,95.01,94.62,94.76,118165.0,83.6118,83.7175,83.3739,83.4972,118165.0
2022-07-22 10:00:00,94.76,94.84,94.57,94.59,92568.0,83.4972,83.5677,83.3298,83.3474,92568.0
2022-07-22 10:10:00,94.61,95.04,94.61,94.97,38404.0,83.3651,83.744,83.3651,83.6823,38404.0
2022-07-22 10:20:00,94.97,95.02,94.84,95.02,38561.0,83.6823,83.7263,83.5677,83.7263,38561.0
2022-07-22 10:30:00,95.0,95.06,94.94,94.98,87996.0,83.7087,83.7616,83.6558,83.6911,87996.0
2022-07-22 10:40:00,94.98,95.1,94.96,94.98,38670.0,83.6911,83.7968,83.6735,83.6911,38670.0
2022-07-22 10:50:00,94.99,95.11,94.93,95.01,30132.0,83.6999,83.8056,83.647,83.7175,30132.0
2022-07-22 11:00:00,95.03,95.03,94.77,94.86,59643.0,83.7351,83.7351,83.506,83.5853,59643.0
2022-07-22 11:10:00,94.86,94.95,94.83,94.87,42072.0,83.5853,83.6647,83.5589,83.5942,42072.0
2022-07-22 11:20:00,94.86,94.87,94.71,94.72,33564.0,83.5853,83.5942,83.4532,83.462,33564.0
2022-07-22 11:30:00,94.72,94.77,94.54,94.57,48622.0,83.462,83.506,83.3034,83.3298,48622.0
2022-07-22 11:40:00,94.58,94.66,94.44,94.48,50040.0,83.3386,83.4091,83.2153,83.2505,50040.0
2022-07-22 11:50:00,94.48,94.62,94.44,94.6,37309.0,83.2505,83.3739,83.2153,83.3563,37309.0
2022-07-22 12:00:00,94.6,94.65,94.38,94.41,38769.0,83.3563,83.4003,83.1624,83.1888,38769.0
2022-07-22 12:10:00,94.37,94.52,94.33,94.49,60112.0,83.1536,83.2858,83.1183,83.2593,60112.0
2022-07-22 12:20:00,94.5,94.52,94.41,94.48,44791.0,83.2681,83.2858,83.1888,83.2505,44791.0
2022-07-22 12:30:00,94.48,94.69,94.47,94.51,47391.0,83.2505,83.4356,83.2417,83.2769,47391.0
2022-07-22 12:40:00,94.51,94.55,94.42,94.53,30708.0,83.2769,83.3122,83.1976,83.2946,30708.0
2022-07-22 12:50:00,94.52,94.58,94.5,94.53,20057.0,83.2858,83.3386,83.2681,83.2946,20057.0
2022-07-22 13:00:00,94.53,94.55,94.43,94.52,33190.0,83.2946,83.3122,83.2065,83.2858,33190.0
2022-07-22 13:10:00,94.51,94.52,94.31,94.33,63583.0,83.2769,83.2858,83.1007,83.1183,63583.0
2022-07-22 13:20:00,94.33,94.37,94.3,94.35,92552.0,83.1183,83.1536,83.0919,83.136,92552.0
2022-07-22 13:30:00,94.35,94.35,94.08,94.2,60523.0,83.136,83.136,82.8981,83.0038,60523.0
2022-07-22 13:40:00,94.2,94.22,94.03,94.07,144875.0,83.0038,83.0214,82.854,82.8892,144875.0
2022-07-22 13:50:00,94.06,94.1,93.97,94.09,126723.0,82.8804,82.9157,82.8011,82.9069,126723.0
2022-07-22 14:00:00,94.09,94.12,93.93,94.0,79564.0,82.9069,82.9333,82.7659,82.8276,79564.0
2022-07-22 14:10:00,93.99,94.0,93.86,93.98,56064.0,82.8188,82.8276,82.7042,82.8099,56064.0
2022-07-22 14:20:00,93.98,94.01,93.9,93.95,43253.0,82.8099,82.8364,82.7395,82.7835,43253.0
2022-07-22 14:30:00,93.94,93.99,93.81,93.86,53916.0,82.7747,82.8188,82.6601,82.7042,53916.0
2022-07-22 14:40:00,93.86,93.95,93.78,93.95,27182.0,82.7042,82.7835,82.6337,82.7835,27182.0
2022-07-22 14:50:00,93.94,94.06,93.92,94.0,41975.0,82.7747,82.8804,82.7571,82.8276,41975.0
2022-07-22 15:00:00,94.0,94.13,93.96,94.11,57375.0,82.8276,82.9421,82.7923,82.9245,57375.0
2022-07-22 15:10:00,94.11,94.26,94.08,94.14,161841.0,82.9245,83.0567,82.8981,82.9509,161841.0
2022-07-22 15:20:00,94.14,94.25,94.09,94.25,60428.0,82.9509,83.0479,82.9069,83.0479,60428.0
2022-07-22 15:30:00,94.26,94.27,94.14,94.2,73258.0,83.0567,83.0655,82.9509,83.0038,73258.0
2022-07-22 15:40:00,94.2,94.26,94.08,94.16,84757.0,83.0038,83.0567,82.8981,82.9685,84757.0
2022-07-22 15:50:00,94.18,94.53,94.17,94.53,172088.0,82.9862,83.2946,82.9774,83.2946,172088.0
2022-07-25 09:30:00,94.61,94.66,94.19,94.27,207204.0,83.3651,83.4091,82.995,83.0655,207204.0
2022-07-25 09:40:00,94.29,94.55,94.27,94.55,57033.0,83.0831,83.3122,83.0655,83.3122,57033.0
2022-07-25 09:50:00,94.55,94.76,94.54,94.68,54997.0,83.3122,83.4972,83.3034,83.4267,54997.0
2022-07-25 10:00:00,94.7,94.76,94.54,94.68,59395.0,83.4444,83.4972,83.3034,83.4267,59395.0
2022-07-25 10:10:00,94.68,94.76,94.59,94.72,40204.0,83.4267,83.4972,83.3474,83.462,40204.0
2022-07-25 10:20:00,94.71,94.79,94.51,94.66,176070.0,83.4532,83.5237,83.2769,83.4091,176070.0
2022-07-25 10:30:00,94.64,94.7,94.51,94.55,58190.0,83.3915,83.4444,83.2769,83.3122,58190.0
2022-07-25 10:40:00,94.54,94.78,94.49,94.73,69248.0,83.3034,83.5149,83.2593,83.4708,69248.0
2022-07-25 10:50:00,94.73,94.78,94.71,94.71,75393.0,83.4708,83.5149,83.4532,83.4532,75393.0
2022-07-25 11:00:00,94.71,94.81,94.64,94.77,124491.0,83.4532,83.5413,83.3915,83.506,124491.0
2022-07-25 11:10:00,94.78,94.83,94.64,94.67,156101.0,83.5149,83.5589,83.3915,83.4179,156101.0
2022-07-25 11:20:00,94.68,94.92,94.68,94.91,168987.0,83.4267,83.6382,83.4267,83.6294,168987.0
2022-07-25 11:30:00,94.91,94.95,94.85,94.94,36963.0,83.6294,83.6647,83.5765,83.6558,36963.0
2022-07-25 11:40:00,94.94,95.1,94.93,95.09,49895.0,83.6558,83.7968,83.647,83.788,49895.0
2022-07-25 11:50:00,95.09,95.17,95.08,95.13,40605.0,83.788,83.8585,83.7792,83.8233,40605.0
2022-07-25 12:00:00,95.14,95.21,95.05,95.05,28074.0,83.8321,83.8937,83.7528,83.7528,28074.0
2022-07-25 12:10:00,95.03,95.06,94.88,94.94,33431.0,83.7351,83.7616,83.603,83.6558,33431.0
2022-07-25 12:20:00,94.95,94.96,94.85,94.91,25220.0,83.6647,83.6735,83.5765,83.6294,25220.0
2022-07-25 12:30:00,94.92,94.98,94.84,94.84,23481.0,83.6382,83.6911,83.5677,83.5677,23481.0
2022-07-25 12:40:00,94.85,94.93,94.76,94.91,32683.0,83.5765,83.647,83.4972,83.6294,32683.0
2022-07-25 12:50:00,94.91,94.91,94.72,94.73,29529.0,83.6294,83.6294,83.462,83.4708,29529.0
2022-07-25 13:00:00,94.73,94.78,94.67,94.75,22166.0,83.4708,83.5149,83.4179,83.4884,22166.0
2022-07-25 13:10:00,94.77,94.82,94.74,94.76,20506.0,83.506,83.5501,83.4796,83.4972,20506.0
2022-07-25 13:20:00,94.77,94.77,94.7,94.71,20248.0,83.506,83.506,83.4444,83.4532,20248.0
2022-07-25 13:30:00,94.7,94.75,94.65,94.65,29684.0,83.4444,83.4884,83.4003,83.4003,29684.0
2022-07-25 13:40:00,94.65,94.67,94.57,94.59,35294.0,83.4003,83.4179,83.3298,83.3474,35294.0
2022-07-25 13:50:00,94.58,94.58,94.45,94.45,25091.0,83.3386,83.3386,83.2241,83.2241,25091.0
2022-07-25 14:00:00,94.45,94.47,94.34,94.42,28094.0,83.2241,83.2417,83.1272,83.1976,28094.0
2022-07-25 14:10:00,94.41,94.5,94.38,94.41,34550.0,83.1888,83.2681,83.1624,83.1888,34550.0
2022-07-25 14:20:00,94.4,94.51,94.39,94.46,45315.0,83.18,83.2769,83.1712,83.2329,45315.0
2022-07-25 14:30:00,94.46,94.55,94.38,94.51,46703.0,83.2329,83.3122,83.1624,83.2769,46703.0
2022-07-25 14:40:00,94.52,94.62,94.39,94.45,32140.0,83.2858,83.3739,83.1712,83.2241,32140.0
2022-07-25 14:50:00,94.45,94.51,94.34,94.36,99476.0,83.2241,83.2769,83.1272,83.1448,99476.0
2022-07-25 15:00:00,94.36,94.44,94.24,94.32,63338.0,83.1448,83.2153,83.039,83.1095,63338.0
2022-07-25 15:10:00,94.33,94.36,94.19,94.31,32424.0,83.1183,83.1448,82.995,83.1007,32424.0
2022-07-25 15:20:00,94.3,94.4,94.27,94.27,40339.0,83.0919,83.18,83.0655,83.0655,40339.0
2022-07-25 15:30:00,94.27,94.4,94.22,94.39,39178.0,83.0655,83.18,83.0214,83.1712,39178.0
2022-07-25 15:40:00,94.38,94.44,94.33,94.44,87128.0,83.1624,83.2153,83.1183,83.2153,87128.0
2022-07-25 15:50:00,94.44,94.75,94.43,94.68,277821.0,83.2153,83.4884,83.2065,83.4267,277821.0
2022-07-26 09:30:00,94.59,94.86,94.57,94.77,148036.0,83.3474,83.5853,83.3298,83.506,148036.0
2022-07-26 09:40:00,94.78,95.26,94.77,95.12,97108.0,83.5149,83.9378,83.506,83.8144,97108.0
2022-07-26 09:50:00,95.13,95.28,95.02,95.1,47461.0,83.8233,83.9554,83.7263,83.7968,47461.0
2022-07-26 10:00:00,95.09,95.26,94.97,95.06,73528.0,83.788,83.9378,83.6823,83.7616,73528.0
2022-07-26 10:10:00,95.05,95.12,94.95,95.0,115289.0,83.7528,83.8144,83.6647,83.7087,115289.0
2022-07-26 10:20:00,95.01,95.02,94.87,94.91,40215.0,83.7175,83.7263,83.5942,83.6294,40215.0
2022-07-26 10:30:00,94.92,94.95,94.85,94.91,33164.0,83.6382,83.6647,83.5765,83.6294,33164.0
2022-07-26 10:40:00,94.92,94.93,94.77,94.77,22981.0,83.6382,83.647,83.506,83.506,22981.0
2022-07-26 10:50:00,94.77,94.77,94.51,94.73,74851.0,83.506,83.506,83.2769,83.4708,74851.0
2022-07-26 11:00:00,94.73,94.82,94.69,94.76,76654.0,83.4708,83.5501,83.4356,83.4972,76654.0
2022-07-26 11:10:00,94.79,94.8,94.68,94.77,37481.0,83.5237,83.5325,83.4267,83.506,37481.0
2022-07-26 11:20:00,94.77,94.86,94.62,94.68,35878.0,83.506,83.5853,83.3739,83.4267,35878.0
2022-07-26 11:30:00,94.65,94.71,94.53,94.56,88885.0,83.4003,83.4532,83.2946,83.321,88885.0
2022-07-26 11:40:00,94.56,94.69,94.56,94.62,106323.0,83.321,83.4356,83.321,83.3739,106323.0
2022-07-26 11:50:00,94.63,94.63,94.49,94.56,39066.0,83.3827,83.3827,83.2593,83.321,39066.0
2022-07-26 12:00:00,94.55,94.7,94.55,94.69,16839.0,83.3122,83.4444,83.3122,83.4356,16839.0
2022-07-26 12:10:00,94.7,94.77,94.62,94.66,38581.0,83.4444,83.506,83.3739,83.4091,38581.0
2022-07-26 12:20:00,94.7,94.83,94.66,94.82,31476.0,83.4444,83.5589,83.4091,83.5501,31476.0
2022-07-26 12:30:00,94.84,94.92,94.79,94.79,30340.0,83.5677,83.6382,83.5237,83.5237,30340.0
2022-07-26 12:40:00,94.79,94.85,94.7,94.78,173353.0,83.5237,83.5765,83.4444,83.5149,173353.0
2022-07-26 12:50:00,94.79,94.95,94.77,94.91,34829.0,83.5237,83.6647,83.506,83.6294,34829.0
2022-07-26 13:00:00,94.9,94.94,94.83,94.93,30407.0,83.6206,83.6558,83.5589,83.647,30407.0
2022-07-26 13:10:00,94.93,94.93,94.77,94.78,61163.0,83.647,83.647,83.506,83.5149,61163.0
2022-07-26 13:20:00,94.79,94.91,94.77,94.91,19118.0,83.5237,83.6294,83.506,83.6294,19118.0
2022-07-26 13:30:00,94.86,94.89,94.76,94.77,50577.0,83.5853,83.6118,83.4972,83.506,50577.0
2022-07-26 13:40:00,94.78,94.78,94.65,94.68,187566.0,83.5149,83.5149,83.4003,83.4267,187566.0
2022-07-26 13:50:00,94.68,94.73,94.65,94.67,38160.0,83.4267,83.4708,83.4003,83.4179,38160.0
2022-07-26 14:00:00,94.7,94.87,94.63,94.64,75223.0,83.4444,83.5942,83.3827,83.3915,75223.0
2022-07-26 14:10:00,94.65,94.66,94.57,94.58,50456.0,83.4003,83.4091,83.3298,83.3386,50456.0
2022-07-26 14:20:00,94.58,94.67,94.51,94.51,19103.0,83.3386,83.4179,83.2769,83.2769,19103.0
2022-07-26 14:30:00,94.49,94.55,94.44,94.45,23377.0,83.2593,83.3122,83.2153,83.2241,23377.0
2022-07-26 14:40:00,94.44,94.53,94.42,94.51,31487.0,83.2153,83.2946,83.1976,83.2769,31487.0
2022-07-26 14:50:00,94.5,94.68,94.48,94.68,47347.0,83.2681,83.4267,83.2505,83.4267,47347.0
2022-07-26 15:00:00,94.68,94.69,94.52,94.57,108375.0,83.4267,83.4356,83.2858,83.3298,108375.0
2022-07-26 15:10:00,94.57,94.8,94.55,94.71,54872.0,83.3298,83.5325,83.3122,83.4532,54872.0
2022-07-26 15:20:00,94.72,94.77,94.64,94.74,33014.0,83.462,83.506,83.3915,83.4796,33014.0
2022-07-26 15:30:00,94.75,94.88,94.67,94.88,263620.0,83.4884,83.603,83.4179,83.603,263620.0
2022-07-26 15:40:00,94.87,94.88,94.68,94.72,55531.0,83.5942,83.603,83.4267,83.462,55531.0
2022-07-26 15:50:00,94.73,94.89,94.67,94.73,168313.0,83.4708,83.6118,83.4179,83.4708,168313.0
2022-07-27 09:30:00,94.9,95.35,94.84,95.24,150227.0,83.6206,84.0171,83.5677,83.9202,150227.0
2022-07-27 09:40:00,95.24,95.37,95.18,95.33,56316.0,83.9202,84.0347,83.8673,83.9995,56316.0
2022-07-27 09:50:00,95.33,95.39,95.12,95.12,70198.0,83.9995,84.0524,83.8144,83.8144,70198.0
2022-07-27 10:00:00,95.11,95.16,94.85,94.87,77771.0,83.8056,83.8497,83.5765,83.5942,77771.0
2022-07-27 10:10:00,94.89,94.93,94.73,94.8,36969.0,83.6118,83.647,83.4708,83.5325,36969.0
2022-07-27 10:20:00,94.81,94.82,94.66,94.68,37586.0,83.5413,83.5501,83.4091,83.4267,37586.0
2022-07-27 10:30:00,94.67,94.75,94.64,94.65,41254.0,83.4179,83.4884,83.3915,83.4003,41254.0
2022-07-27 10:40:00,94.65,94.69,94.56,94.62,28839.0,83.4003,83.4356,83.321,83.3739,28839.0
2022-07-27 10:50:00,94.6,94.65,94.54,94.64,30735.0,83.3563,83.4003,83.3034,83.3915,30735.0
2022-07-27 11:00:00,94.64,94.74,94.61,94.64,32144.0,83.3915,83.4796,83.3651,83.3915,32144.0
2022-07-27 11:10:00,94.63,94.74,94.63,94.69,38358.0,83.3827,83.4796,83.3827,83.4356,38358.0
2022-07-27 11:20:00,94.69,94.74,94.62,94.7,34765.0,83.4356,83.4796,83.3739,83.4444,34765.0
2022-07-27 11:30:00,94.69,94.75,94.65,94.66,43529.0,83.4356,83.4884,83.4003,83.4091,43529.0
2022-07-27 11:40:00,94.67,94.69,94.57,94.58,33618.0,83.4179,83.4356,83.3298,83.3386,33618.0
2022-07-27 11:50:00,94.58,94.69,94.58,94.62,66024.0,83.3386,83.4356,83.3386,83.3739,66024.0
2022-07-27 12:00:00,94.61,94.68,94.59,94.6,42872.0,83.3651,83.4267,83.3474,83.3563,42872.0
2022-07-27 12:10:00,94.61,94.62,94.48,94.56,46876.0,83.3651,83.3739,83.2505,83.321,46876.0
2022-07-27 12:20:00,94.57,94.67,94.54,94.63,62163.0,83.3298,83.4179,83.3034,83.3827,62163.0
2022-07-27 12:30:00,94.62,94.64,94.5,94.5,45671.0,83.3739,83.3915,83.2681,83.2681,45671.0
2022-07-27 12:40:00,94.5,94.56,94.49,94.53,26017.0,83.2681,83.321,83.2593,83.2946,26017.0
2022-07-27 12:50:00,94.53,94.58,94.36,94.37,42032.0,83.2946,83.3386,83.1448,83.1536,42032.0
2022-07-27 13:00:00,94.36,94.45,94.36,94.44,52591.0,83.1448,83.2241,83.1448,83.2153,52591.0
2022-07-27 13:10:00,94.44,94.47,94.31,94.34,39896.0,83.2153,83.2417,83.1007,83.1272,39896.0
2022-07-27 13:20:00,94.35,94.45,94.35,94.45,38229.0,83.136,83.2241,83.136,83.2241,38229.0
2022-07-27 13:30:00,94.45,94.57,94.44,94.52,38401.0,83.2241,83.3298,83.2153,83.2858,38401.0
2022-07-27 13:40:00,94.51,94.67,94.51,94.65,36059.0,83.2769,83.4179,83.2769,83.4003,36059.0
2022-07-27 13:50:00,94.64,94.67,94.55,94.6,65489.0,83.3915,83.4179,83.3122,83.3563,65489.0
2022-07-27 14:00:00,94.6,94.75,94.34,94.43,83306.0,83.3563,83.4884,83.1272,83.2065,83306.0
2022-07-27 14:10:00,94.43,94.54,94.38,94.44,47158.0,83.2065,83.3034,83.1624,83.2153,47158.0
2022-07-27 14:20:00,94.44,94.48,94.34,94.4,48156.0,83.2153,83.2505,83.1272,83.18,48156.0
2022-07-27 14:30:00,94.38,94.8,94.19,94.77,209365.0,83.1624,83.5325,82.995,83.506,209365.0
2022-07-27 14:40:00,94.8,95.05,94.8,94.85,112616.0,83.5325,83.7528,83.5325,83.5765,112616.0
2022-07-27 14:50:00,94.86,95.19,94.85,95.0,202364.0,83.5853,83.8761,83.5765,83.7087,202364.0
2022-07-27 15:00:00,95.01,95.25,94.9,95.15,113085.0,83.7175,83.929,83.6206,83.8409,113085.0
2022-07-27 15:10:00,95.16,95.29,95.1,95.23,89328.0,83.8497,83.9642,83.7968,83.9114,89328.0
2022-07-27 15:20:00,95.22,95.52,95.17,95.5,350925.0,83.9026,84.1669,83.8585,84.1493,350925.0
2022-07-27 15:30:00,95.52,95.54,95.32,95.36,184472.0,84.1669,84.1845,83.9907,84.0259,184472.0
2022-07-27 15:40:00,95.36,95.57,95.35,95.45,199067.0,84.0259,84.211,84.0171,84.1052,199067.0
2022-07-27 15:50:00,95.44,95.53,95.31,95.31,345256.0,84.0964,84.1757,83.9819,83.9819,345256.0
2022-07-28 09:30:00,95.97,96.9,95.96,96.66,194761.0,84.5634,85.3829,84.5546,85.1714,194761.0
2022-07-28 09:40:00,96.66,96.71,96.3,96.46,115045.0,85.1714,85.2155,84.8542,84.9952,115045.0
2022-07-28 09:50:00,96.47,96.71,96.42,96.65,180015.0,85.004,85.2155,84.9599,85.1626,180015.0
2022-07-28 10:00:00,96.66,96.74,96.3,96.41,122434.0,85.1714,85.2419,84.8542,84.9511,122434.0
2022-07-28 10:10:00,96.43,96.49,96.35,96.45,58929.0,84.9687,85.0216,84.8983,84.9864,58929.0
2022-07-28 10:20:00,96.48,96.64,96.33,96.46,54512.0,85.0128,85.1538,84.8806,84.9952,54512.0
2022-07-28 10:30:00,96.47,96.92,96.46,96.86,92947.0,85.004,85.4005,84.9952,85.3476,92947.0
2022-07-28 10:40:00,96.85,96.99,96.78,96.96,83543.0,85.3388,85.4622,85.2771,85.4358,83543.0
2022-07-28 10:50:00,96.96,97.37,96.93,97.35,76735.0,85.4358,85.797,85.4093,85.7794,76735.0
2022-07-28 11:00:00,97.34,97.48,97.32,97.39,52469.0,85.7706,85.8939,85.753,85.8146,52469.0
2022-07-28 11:10:00,97.41,97.67,97.4,97.66,51518.0,85.8323,86.0614,85.8235,86.0526,51518.0
2022-07-28 11:20:00,97.65,97.89,97.6,97.84,93513.0,86.0437,86.2552,85.9997,86.2112,93513.0
2022-07-28 11:30:00,97.86,97.86,97.72,97.74,46715.0,86.2288,86.2288,86.1054,86.123,46715.0
2022-07-28 11:40:00,97.77,97.93,97.68,97.8,166525.0,86.1495,86.2905,86.0702,86.1759,166525.0
2022-07-28 11:50:00,97.8,97.84,97.56,97.56,39908.0,86.1759,86.2112,85.9644,85.9644,39908.0
2022-07-28 12:00:00,97.59,97.67,97.5,97.54,33812.0,85.9909,86.0614,85.9116,85.9468,33812.0
2022-07-28 12:10:00,97.54,97.75,97.53,97.68,23243.0,85.9468,86.1319,85.938,86.0702,23243.0
2022-07-28 12:20:00,97.68,97.85,97.67,97.81,29281.0,86.0702,86.22,86.0614,86.1847,29281.0
2022-07-28 12:30:00,97.82,97.82,97.67,97.76,43654.0,86.1935,86.1935,86.0614,86.1407,43654.0
2022-07-28 12:40:00,97.74,97.9,97.74,97.86,10720.0,86.123,86.264,86.123,86.2288,10720.0
2022-07-28 12:50:00,97.86,97.96,97.83,97.93,25283.0,86.2288,86.3169,86.2023,86.2905,25283.0
2022-07-28 13:00:00,97.93,97.96,97.77,97.96,42457.0,86.2905,86.3169,86.1495,86.3169,42457.0
2022-07-28 13:10:00,97.98,98.0,97.85,97.91,98376.0,86.3345,86.3521,86.22,86.2728,98376.0
2022-07-28 13:20:00,97.91,98.0,97.88,98.0,115381.0,86.2728,86.3521,86.2464,86.3521,115381.0
2022-07-28 13:30:00,97.99,98.15,97.9,98.14,90585.0,86.3433,86.4843,86.264,86.4755,90585.0
2022-07-28 13:40:00,98.13,98.22,98.1,98.16,25581.0,86.4667,86.546,86.4403,86.4931,25581.0
2022-07-28 13:50:00,98.16,98.25,98.13,98.16,27865.0,86.4931,86.5724,86.4667,86.4931,27865.0
2022-07-28 14:00:00,98.14,98.14,97.96,97.98,44642.0,86.4755,86.4755,86.3169,86.3345,44642.0
2022-07-28 14:10:00,97.99,98.15,97.97,98.07,67696.0,86.3433,86.4843,86.3257,86.4138,67696.0
2022-07-28 14:20:00,98.06,98.11,97.95,98.08,35063.0,86.405,86.4491,86.3081,86.4226,35063.0
2022-07-28 14:30:00,98.06,98.11,97.98,98.1,26645.0,86.405,86.4491,86.3345,86.4403,26645.0
2022-07-28 14:40:00,98.1,98.11,98.04,98.06,30383.0,86.4403,86.4491,86.3874,86.405,30383.0
2022-07-28 14:50:00,98.06,98.12,98.0,98.09,30186.0,86.405,86.4579,86.3521,86.4314,30186.0
2022-07-28 15:00:00,98.09,98.1,97.95,98.02,100932.0,86.4314,86.4403,86.3081,86.3698,100932.0
2022-07-28 15:10:00,98.03,98.03,97.84,97.91,142288.0,86.3786,86.3786,86.2112,86.2728,142288.0
2022-07-28 15:20:00,97.94,98.17,97.94,98.15,58777.0,86.2993,86.5019,86.2993,86.4843,58777.0
2022-07-28 15:30:00,98.14,98.22,98.1,98.17,74164.0,86.4755,86.546,86.4403,86.5019,74164.0
2022-07-28 15:40:00,98.17,98.38,98.13,98.36,74166.0,86.5019,86.687,86.4667,86.6694,74166.0
2022-07-28 15:50:00,98.37,98.52,98.33,98.41,271355.0,86.6782,86.8103,86.6429,86.7134,271355.0
2022-07-29 09:30:00,98.48,98.48,98.03,98.36,153080.0,86.7751,86.7751,86.3786,86.6694,153080.0
2022-07-29 09:40:00,98.35,98.35,98.07,98.17,81401.0,86.6605,86.6605,86.4138,86.5019,81401.0
2022-07-29 09:50:00,98.18,98.49,98.18,98.48,67370.0,86.5107,86.7839,86.5107,86.7751,67370.0
2022-07-29 10:00:00,98.47,98.78,98.45,98.72,71809.0,86.7663,87.0394,86.7487,86.9866,71809.0
2022-07-29 10:10:00,98.72,98.86,98.68,98.79,91749.0,86.9866,87.1099,86.9513,87.0482,91749.0
2022-07-29 10:20:00,98.78,99.08,98.76,98.97,65539.0,87.0394,87.3038,87.0218,87.2069,65539.0
2022-07-29 10:30:00,98.97,99.02,98.84,98.84,52861.0,87.2069,87.2509,87.0923,87.0923,52861.0
2022-07-29 10:40:00,98.85,98.94,98.78,98.79,48421.0,87.1011,87.1804,87.0394,87.0482,48421.0
2022-07-29 10:50:00,98.79,98.79,98.44,98.47,47664.0,87.0482,87.0482,86.7398,86.7663,47664.0
2022-07-29 11:00:00,98.48,98.57,98.43,98.49,33888.0,86.7751,86.8544,86.731,86.7839,33888.0
2022-07-29 11:10:00,98.51,98.63,98.45,98.61,29224.0,86.8015,86.9073,86.7487,86.8896,29224.0
2022-07-29 11:20:00,98.62,98.64,98.36,98.46,51386.0,86.8985,86.9161,86.6694,86.7575,51386.0
2022-07-29 11:30:00,98.47,98.61,98.41,98.61,65820.0,86.7663,86.8896,86.7134,86.8896,65820.0
2022-07-29 11:40:00,98.61,98.75,98.57,98.71,50761.0,86.8896,87.013,86.8544,86.9778,50761.0
2022-07-29 11:50:00,98.72,98.83,98.67,98.78,38181.0,86.9866,87.0835,86.9425,87.0394,38181.0
2022-07-29 12:00:00,98.79,98.83,98.62,98.65,20311.0,87.0482,87.0835,86.8985,86.9249,20311.0
2022-07-29 12:10:00,98.66,98.84,98.66,98.83,28935.0,86.9337,87.0923,86.9337,87.0835,28935.0
2022-07-29 12:20:00,98.83,98.85,98.77,98.82,41282.0,87.0835,87.1011,87.0306,87.0747,41282.0
2022-07-29 12:30:00,98.82,98.97,98.82,98.94,22174.0,87.0747,87.2069,87.0747,87.1804,22174.0
2022-07-29 12:40:00,98.95,99.12,98.94,99.09,30227.0,87.1892,87.339,87.1804,87.3126,30227.0
2022-07-29 12:50:00,99.09,99.23,99.09,99.16,30827.0,87.3126,87.4359,87.3126,87.3743,30827.0
2022-07-29 13:00:00,99.16,99.18,99.07,99.15,42808.0,87.3743,87.3919,87.295,87.3655,42808.0
2022-07-29 13:10:00,99.14,99.18,99.11,99.15,22347.0,87.3566,87.3919,87.3302,87.3655,22347.0
2022-07-29 13:20:00,99.16,99.19,99.0,99.02,47944.0,87.3743,87.4007,87.2333,87.2509,47944.0
2022-07-29 13:30:00,99.02,99.08,98.98,99.06,25736.0,87.2509,87.3038,87.2157,87.2862,25736.0
2022-07-29 13:40:00,99.05,99.11,99.0,99.07,23129.0,87.2773,87.3302,87.2333,87.295,23129.0
2022-07-29 13:50:00,99.06,99.15,98.97,98.98,34252.0,87.2862,87.3655,87.2069,87.2157,34252.0
2022-07-29 14:00:00,98.98,99.02,98.94,99.02,40199.0,87.2157,87.2509,87.1804,87.2509,40199.0
2022-07-29 14:10:00,99.03,99.11,98.98,98.98,53697.0,87.2597,87.3302,87.2157,87.2157,53697.0
2022-07-29 14:20:00,98.98,99.13,98.97,99.11,146057.0,87.2157,87.3478,87.2069,87.3302,146057.0
2022-07-29 14:30:00,99.13,99.22,99.08,99.16,63487.0,87.3478,87.4271,87.3038,87.3743,63487.0
2022-07-29 14:40:00,99.15,99.15,99.05,99.09,78423.0,87.3655,87.3655,87.2773,87.3126,78423.0
2022-07-29 14:50:00,99.09,99.15,99.06,99.12,39211.0,87.3126,87.3655,87.2862,87.339,39211.0
2022-07-29 15:00:00,99.12,99.3,99.12,99.22,37026.0,87.339,87.4976,87.339,87.4271,37026.0
2022-07-29 15:10:00,99.24,99.29,99.1,99.2,44504.0,87.4448,87.4888,87.3214,87.4095,44504.0
2022-07-29 15:20:00,99.19,99.23,99.15,99.2,52572.0,87.4007,87.4359,87.3655,87.4095,52572.0
2022-07-29 15:30:00,99.21,99.32,99.19,99.26,88843.0,87.4183,87.5153,87.4007,87.4624,88843.0
2022-07-29 15:40:00,99.25,99.26,99.11,99.23,93331.0,87.4536,87.4624,87.3302,87.4359,93331.0
2022-07-29 15:50:00,99.23,99.29,98.88,98.95,488338.0,87.4359,87.4888,87.1275,87.1892,488338.0
2022-08-01 09:30:00,98.45,98.7,98.15,98.35,261478.0,86.7487,86.9689,86.4843,86.6605,261478.0
2022-08-01 09:40:00,98.37,98.51,98.19,98.23,87936.0,86.6782,86.8015,86.5196,86.5548,87936.0
2022-08-01 09:50:00,98.26,98.38,97.93,97.94,89221.0,86.5812,86.687,86.2905,86.2993,89221.0
2022-08-01 10:00:00,97.91,98.29,97.82,98.23,123992.0,86.2728,86.6077,86.1935,86.5548,123992.0
2022-08-01 10:10:00,98.21,98.42,97.98,97.98,43214.0,86.5372,86.7222,86.3345,86.3345,43214.0
2022-08-01 10:20:00,98.0,98.05,97.69,97.78,55070.0,86.3521,86.3962,86.079,86.1583,55070.0
2022-08-01 10:30:00,97.78,97.96,97.78,97.95,58454.0,86.1583,86.3169,86.1583,86.3081,58454.0
2022-08-01 10:40:00,97.95,98.37,97.94,98.29,44905.0,86.3081,86.6782,86.2993,86.6077,44905.0
2022-08-01 10:50:00,98.33,98.5,98.31,98.48,43166.0,86.6429,86.7927,86.6253,86.7751,43166.0
2022-08-01 11:00:00,98.48,98.56,98.3,98.36,33816.0,86.7751,86.8456,86.6165,86.6694,33816.0
2022-08-01 11:10:00,98.35,98.44,98.16,98.17,62188.0,86.6605,86.7398,86.4931,86.5019,62188.0
2022-08-01 11:20:00,98.16,98.47,98.14,98.4,24159.0,86.4931,86.7663,86.4755,86.7046,24159.0
2022-08-01 11:30:00,98.41,98.49,98.28,98.44,78522.0,86.7134,86.7839,86.5989,86.7398,78522.0
2022-08-01 11:40:00,98.43,98.67,98.41,98.67,51943.0,86.731,86.9425,86.7134,86.9425,51943.0
2022-08-01 11:50:00,98.66,98.69,98.44,98.44,36818.0,86.9337,86.9601,86.7398,86.7398,36818.0
2022-08-01 12:00:00,98.43,98.45,98.34,98.35,31268.0,86.731,86.7487,86.6517,86.6605,31268.0
2022-08-01 12:10:00,98.36,98.38,98.23,98.33,43569.0,86.6694,86.687,86.5548,86.6429,43569.0
2022-08-01 12:20:00,98.33,98.49,98.31,98.42,25958.0,86.6429,86.7839,86.6253,86.7222,25958.0
2022-08-01 12:30:00,98.4,98.56,98.35,98.56,61121.0,86.7046,86.8456,86.6605,86.8456,61121.0
2022-08-01 12:40:00,98.56,98.62,98.47,98.52,78683.0,86.8456,86.8985,86.7663,86.8103,78683.0
2022-08-01 12:50:00,98.55,98.55,98.42,98.49,54771.0,86.8368,86.8368,86.7222,86.7839,54771.0
2022-08-01 13:00:00,98.5,98.5,98.28,98.41,45035.0,86.7927,86.7927,86.5989,86.7134,45035.0
2022-08-01 13:10:00,98.4,98.45,98.28,98.31,143098.0,86.7046,86.7487,86.5989,86.6253,143098.0
2022-08-01 13:20:00,98.31,98.33,98.15,98.16,52070.0,86.6253,86.6429,86.4843,86.4931,52070.0
2022-08-01 13:30:00,98.15,98.2,98.07,98.19,119087.0,86.4843,86.5284,86.4138,86.5196,119087.0
2022-08-01 13:40:00,98.2,98.24,97.91,98.06,85893.0,86.5284,86.5636,86.2728,86.405,85893.0
2022-08-01 13:50:00,98.06,98.14,97.98,98.13,87922.0,86.405,86.4755,86.3345,86.4667,87922.0
2022-08-01 14:00:00,98.11,98.11,97.92,98.11,64622.0,86.4491,86.4491,86.2817,86.4491,64622.0
2022-08-01 14:10:00,98.12,98.36,98.08,98.23,52608.0,86.4579,86.6694,86.4226,86.5548,52608.0
2022-08-01 14:20:00,98.23,98.25,98.17,98.24,20514.0,86.5548,86.5724,86.5019,86.5636,20514.0
2022-08-01 14:30:00,98.23,98.32,98.22,98.24,30660.0,86.5548,86.6341,86.546,86.5636,30660.0
2022-08-01 14:40:00,98.25,98.28,98.13,98.13,45054.0,86.5724,86.5989,86.4667,86.4667,45054.0
2022-08-01 14:50:00,98.12,98.44,98.07,98.35,61779.0,86.4579,86.7398,86.4138,86.6605,61779.0
2022-08-01 15:00:00,98.34,98.36,98.26,98.35,68749.0,86.6517,86.6694,86.5812,86.6605,68749.0
2022-08-01 15:10:00,98.35,98.4,98.26,98.31,40281.0,86.6605,86.7046,86.5812,86.6253,40281.0
2022-08-01 15:20:00,98.3,98.3,98.11,98.15,36388.0,86.6165,86.6165,86.4491,86.4843,36388.0
2022-08-01 15:30:00,98.14,98.21,98.06,98.2,43504.0,86.4755,86.5372,86.405,86.5284,43504.0
2022-08-01 15:40:00,98.21,98.27,98.12,98.22,95430.0,86.5372,86.5901,86.4579,86.546,95430.0
2022-08-01 15:50:00,98.23,98.36,98.07,98.14,251485.0,86.5548,86.6694,86.4138,86.4755,251485.0
2022-08-02 09:30:00,98.13,98.31,97.95,97.98,162256.0,86.4667,86.6253,86.3081,86.3345,162256.0
2022-08-02 09:40:00,98.01,98.07,97.76,97.95,89688.0,86.361,86.4138,86.1407,86.3081,89688.0
2022-08-02 09:50:00,97.96,98.02,97.74,97.94,56217.0,86.3169,86.3698,86.123,86.2993,56217.0
2022-08-02 10:00:00,97.94,98.14,97.77,97.77,47976.0,86.2993,86.4755,86.1495,86.1495,47976.0
2022-08-02 10:10:00,97.77,97.83,97.6,97.83,137029.0,86.1495,86.2023,85.9997,86.2023,137029.0
2022-08-02 10:20:00,97.81,97.99,97.8,97.99,53840.0,86.1847,86.3433,86.1759,86.3433,53840.0
2022-08-02 10:30:00,98.0,98.15,97.95,98.06,61777.0,86.3521,86.4843,86.3081,86.405,61777.0
2022-08-02 10:40:00,98.06,98.13,97.91,97.92,58622.0,86.405,86.4667,86.2728,86.2817,58622.0
2022-08-02 10:50:00,97.88,98.12,97.84,97.89,72967.0,86.2464,86.4579,86.2112,86.2552,72967.0
2022-08-02 11:00:00,97.92,97.97,97.71,97.73,42856.0,86.2817,86.3257,86.0966,86.1142,42856.0
2022-08-02 11:10:00,97.73,97.97,97.71,97.95,29444.0,86.1142,86.3257,86.0966,86.3081,29444.0
2022-08-02 11:20:00,97.94,97.98,97.81,97.91,25281.0,86.2993,86.3345,86.1847,86.2728,25281.0
2022-08-02 11:30:00,97.92,97.94,97.82,97.86,39796.0,86.2817,86.2993,86.1935,86.2288,39796.0
2022-08-02 11:40:00,97.87,97.97,97.85,97.91,91361.0,86.2376,86.3257,86.22,86.2728,91361.0
2022-08-02 11:50:00,97.9,97.97,97.79,97.92,50189.0,86.264,86.3257,86.1671,86.2817,50189.0
2022-08-02 12:00:00,97.92,98.02,97.89,97.89,27085.0,86.2817,86.3698,86.2552,86.2552,27085.0
2022-08-02 12:10:00,97.91,98.13,97.87,98.09,44738.0,86.2728,86.4667,86.2376,86.4314,44738.0
2022-08-02 12:20:00,98.09,98.28,98.08,98.26,65840.0,86.4314,86.5989,86.4226,86.5812,65840.0
2022-08-02 12:30:00,98.26,98.31,98.2,98.29,86761.0,86.5812,86.6253,86.5284,86.6077,86761.0
2022-08-02 12:40:00,98.28,98.36,98.22,98.36,53161.0,86.5989,86.6694,86.546,86.6694,53161.0
2022-08-02 12:50:00,98.36,98.41,98.31,98.37,66587.0,86.6694,86.7134,86.6253,86.6782,66587.0
2022-08-02 13:00:00,98.35,98.36,98.16,98.21,48163.0,86.6605,86.6694,86.4931,86.5372,48163.0
2022-08-02 13:10:00,98.23,98.32,98.2,98.32,19671.0,86.5548,86.6341,86.5284,86.6341,19671.0
2022-08-02 13:20:00,98.31,98.32,97.99,98.04,92183.0,86.6253,86.6341,86.3433,86.3874,92183.0
2022-08-02 13:30:00,98.04,98.04,97.81,97.92,126717.0,86.3874,86.3874,86.1847,86.2817,126717.0
2022-08-02 13:40:00,97.93,98.03,97.91,97.95,52401.0,86.2905,86.3786,86.2728,86.3081,52401.0
2022-08-02 13:50:00,97.92,97.99,97.82,97.97,72370.0,86.2817,86.3433,86.1935,86.3257,72370.0
2022-08-02 14:00:00,97.97,97.97,97.78,97.97,43387.0,86.3257,86.3257,86.1583,86.3257,43387.0
2022-08-02 14:10:00,97.98,98.0,97.66,97.71,24734.0,86.3345,86.3521,86.0526,86.0966,24734.0
2022-08-02 14:20:00,97.73,97.87,97.71,97.84,23972.0,86.1142,86.2376,86.0966,86.2112,23972.0
2022-08-02 14:30:00,97.85,97.92,97.67,97.71,81275.0,86.22,86.2817,86.0614,86.0966,81275.0
2022-08-02 14:40:00,97.7,97.74,97.51,97.54,223903.0,86.0878,86.123,85.9204,85.9468,223903.0
2022-08-02 14:50:00,97.55,97.6,97.34,97.41,36474.0,85.9556,85.9997,85.7706,85.8323,36474.0
2022-08-02 15:00:00,97.4,97.49,97.36,97.36,30827.0,85.8235,85.9028,85.7882,85.7882,30827.0
2022-08-02 15:10:00,97.38,97.39,97.1,97.14,47296.0,85.8058,85.8146,85.5591,85.5944,47296.0
2022-08-02 15:20:00,97.12,97.32,97.09,97.29,180275.0,85.5767,85.753,85.5503,85.7265,180275.0
2022-08-02 15:30:00,97.28,97.4,97.13,97.3,220532.0,85.7177,85.8235,85.5855,85.7353,220532.0
2022-08-02 15:40:00,97.3,97.32,97.13,97.17,44311.0,85.7353,85.753,85.5855,85.6208,44311.0
2022-08-02 15:50:00,97.15,97.2,96.84,96.91,281820.0,85.6032,85.6472,85.33,85.3917,281820.0
2022-08-03 09:30:00,97.5,98.04,97.44,97.98,104530.0,85.9116,86.3874,85.8587,86.3345,104530.0
2022-08-03 09:40:00,97.99,98.01,97.76,97.96,58143.0,86.3433,86.361,86.1407,86.3169,58143.0
2022-08-03 09:50:00,97.94,98.09,97.88,98.02,71865.0,86.2993,86.4314,86.2464,86.3698,71865.0
2022-08-03 10:00:00,97.99,98.0,97.72,97.88,46323.0,86.3433,86.3521,86.1054,86.2464,46323.0
2022-08-03 10:10:00,97.89,98.1,97.76,97.79,95594.0,86.2552,86.4403,86.1407,86.1671,95594.0
2022-08-03 10:20:00,97.78,98.0,97.73,97.97,34520.0,86.1583,86.3521,86.1142,86.3257,34520.0
2022-08-03 10:30:00,97.98,98.07,97.75,97.89,42250.0,86.3345,86.4138,86.1319,86.2552,42250.0
2022-08-03 10:40:00,97.9,98.21,97.87,98.19,41217.0,86.264,86.5372,86.2376,86.5196,41217.0
2022-08-03 10:50:00,98.2,98.22,97.96,98.06,24628.0,86.5284,86.546,86.3169,86.405,24628.0
2022-08-03 11:00:00,98.07,98.15,98.03,98.08,63746.0,86.4138,86.4843,86.3786,86.4226,63746.0
2022-08-03 11:10:00,98.06,98.07,97.86,97.86,42351.0,86.405,86.4138,86.2288,86.2288,42351.0
2022-08-03 11:20:00,97.87,97.94,97.81,97.86,30547.0,86.2376,86.2993,86.1847,86.2288,30547.0
2022-08-03 11:30:00,97.88,97.91,97.79,97.83,38355.0,86.2464,86.2728,86.1671,86.2023,38355.0
2022-08-03 11:40:00,97.83,98.0,97.83,97.98,35483.0,86.2023,86.3521,86.2023,86.3345,35483.0
2022-08-03 11:50:00,97.96,98.14,97.85,98.14,45169.0,86.3169,86.4755,86.22,86.4755,45169.0
2022-08-03 12:00:00,98.13,98.15,98.05,98.09,29100.0,86.4667,86.4843,86.3962,86.4314,29100.0
2022-08-03 12:10:00,98.08,98.11,97.94,97.97,22699.0,86.4226,86.4491,86.2993,86.3257,22699.0
2022-08-03 12:20:00,97.98,98.04,97.87,97.87,17641.0,86.3345,86.3874,86.2376,86.2376,17641.0
2022-08-03 12:30:00,97.88,98.03,97.88,97.94,37712.0,86.2464,86.3786,86.2464,86.2993,37712.0
2022-08-03 12:40:00,97.93,98.07,97.89,98.05,30456.0,86.2905,86.4138,86.2552,86.3962,30456.0
2022-08-03 12:50:00,98.05,98.22,98.02,98.11,19565.0,86.3962,86.546,86.3698,86.4491,19565.0
2022-08-03 13:00:00,98.11,98.19,98.1,98.11,17444.0,86.4491,86.5196,86.4403,86.4491,17444.0
2022-08-03 13:10:00,98.09,98.17,98.06,98.07,24031.0,86.4314,86.5019,86.405,86.4138,24031.0
2022-08-03 13:20:00,98.07,98.16,98.05,98.14,65459.0,86.4138,86.4931,86.3962,86.4755,65459.0
2022-08-03 13:30:00,98.15,98.21,98.08,98.09,43144.0,86.4843,86.5372,86.4226,86.4314,43144.0
2022-08-03 13:40:00,98.1,98.11,97.96,98.01,29227.0,86.4403,86.4491,86.3169,86.361,29227.0
2022-08-03 13:50:00,98.0,98.12,98.0,98.05,25596.0,86.3521,86.4579,86.3521,86.3962,25596.0
2022-08-03 14:00:00,98.0,98.01,97.78,97.89,54540.0,86.3521,86.361,86.1583,86.2552,54540.0
2022-08-03 14:10:00,97.9,97.94,97.83,97.93,26717.0,86.264,86.2993,86.2023,86.2905,26717.0
2022-08-03 14:20:00,97.91,97.92,97.71,97.72,29988.0,86.2728,86.2817,86.0966,86.1054,29988.0
2022-08-03 14:30:00,97.73,97.76,97.58,97.58,18762.0,86.1142,86.1407,85.9821,85.9821,18762.0
2022-08-03 14:40:00,97.57,97.64,97.44,97.63,19700.0,85.9733,86.0349,85.8587,86.0261,19700.0
2022-08-03 14:50:00,97.63,97.68,97.45,97.47,71541.0,86.0261,86.0702,85.8675,85.8851,71541.0
2022-08-03 15:00:00,97.45,97.51,97.39,97.4,55792.0,85.8675,85.9204,85.8146,85.8235,55792.0
2022-08-03 15:10:00,97.38,97.44,97.18,97.24,43305.0,85.8058,85.8587,85.6296,85.6825,43305.0
2022-08-03 15:20:00,97.25,97.32,97.18,97.26,52343.0,85.6913,85.753,85.6296,85.7001,52343.0
2022-08-03 15:30:00,97.26,97.36,97.26,97.31,90196.0,85.7001,85.7882,85.7001,85.7442,90196.0
2022-08-03 15:40:00,97.31,97.39,97.28,97.33,163995.0,85.7442,85.8146,85.7177,85.7618,163995.0
2022-08-03 15:50:00,97.33,97.34,97.16,97.19,355787.0,85.7618,85.7706,85.612,85.6384,355787.0
2022-08-04 09:30:00,97.34,97.49,96.68,96.71,164081.0,85.7706,85.9028,85.189,85.2155,164081.0
2022-08-04 09:40:00,96.72,97.06,96.69,96.93,48386.0,85.2243,85.5239,85.1978,85.4093,48386.0
2022-08-04 09:50:00,96.92,97.21,96.9,97.08,44298.0,85.4005,85.656,85.3829,85.5415,44298.0
2022-08-04 10:00:00,97.09,97.11,96.89,96.94,34181.0,85.5503,85.5679,85.3741,85.4181,34181.0
2022-08-04 10:10:00,96.95,97.12,96.86,96.91,41458.0,85.4269,85.5767,85.3476,85.3917,41458.0
2022-08-04 10:20:00,96.9,97.04,96.86,96.86,26049.0,85.3829,85.5062,85.3476,85.3476,26049.0
2022-08-04 10:30:00,96.88,96.93,96.73,96.83,84043.0,85.3653,85.4093,85.2331,85.3212,84043.0
2022-08-04 10:40:00,96.85,97.28,96.83,97.23,131766.0,85.3388,85.7177,85.3212,85.6737,131766.0
2022-08-04 10:50:00,97.2,97.31,97.15,97.27,58693.0,85.6472,85.7442,85.6032,85.7089,58693.0
2022-08-04 11:00:00,97.31,97.42,97.25,97.3,35745.0,85.7442,85.8411,85.6913,85.7353,35745.0
2022-08-04 11:10:00,97.3,97.35,97.21,97.28,30062.0,85.7353,85.7794,85.656,85.7177,30062.0
2022-08-04 11:20:00,97.29,97.42,97.27,97.33,30958.0,85.7265,85.8411,85.7089,85.7618,30958.0
2022-08-04 11:30:00,97.34,97.37,97.01,97.01,61042.0,85.7706,85.797,85.4798,85.4798,61042.0
2022-08-04 11:40:00,97.0,97.16,96.97,97.12,44116.0,85.471,85.612,85.4446,85.5767,44116.0
2022-08-04 11:50:00,97.11,97.22,97.11,97.21,41838.0,85.5679,85.6648,85.5679,85.656,41838.0
2022-08-04 12:00:00,97.21,97.23,96.97,96.99,42628.0,85.656,85.6737,85.4446,85.4622,42628.0
2022-08-04 12:10:00,96.99,97.03,96.85,96.91,38112.0,85.4622,85.4974,85.3388,85.3917,38112.0
2022-08-04 12:20:00,96.92,96.98,96.89,96.98,30767.0,85.4005,85.4534,85.3741,85.4534,30767.0
2022-08-04 12:30:00,96.95,96.95,96.77,96.81,38902.0,85.4269,85.4269,85.2683,85.3036,38902.0
2022-08-04 12:40:00,96.87,96.89,96.61,96.62,67272.0,85.3564,85.3741,85.1274,85.1362,67272.0
2022-08-04 12:50:00,96.62,96.62,96.5,96.55,142581.0,85.1362,85.1362,85.0304,85.0745,142581.0
2022-08-04 13:00:00,96.57,96.63,96.47,96.53,74215.0,85.0921,85.145,85.004,85.0569,74215.0
2022-08-04 13:10:00,96.53,96.68,96.49,96.62,49760.0,85.0569,85.189,85.0216,85.1362,49760.0
2022-08-04 13:20:00,96.62,96.84,96.53,96.83,73317.0,85.1362,85.33,85.0569,85.3212,73317.0
2022-08-04 13:30:00,96.81,96.92,96.76,96.87,54704.0,85.3036,85.4005,85.2595,85.3564,54704.0
2022-08-04 13:40:00,96.86,96.92,96.77,96.92,24756.0,85.3476,85.4005,85.2683,85.4005,24756.0
2022-08-04 13:50:00,96.91,96.91,96.69,96.81,38577.0,85.3917,85.3917,85.1978,85.3036,38577.0
2022-08-04 14:00:00,96.81,96.88,96.75,96.76,18748.0,85.3036,85.3653,85.2507,85.2595,18748.0
2022-08-04 14:10:00,96.75,96.81,96.68,96.73,21544.0,85.2507,85.3036,85.189,85.2331,21544.0
2022-08-04 14:20:00,96.73,96.8,96.7,96.79,22860.0,85.2331,85.2948,85.2067,85.286,22860.0
2022-08-04 14:30:00,96.8,96.86,96.73,96.84,22878.0,85.2948,85.3476,85.2331,85.33,22878.0
2022-08-04 14:40:00,96.85,96.85,96.71,96.78,22093.0,85.3388,85.3388,85.2155,85.2771,22093.0
2022-08-04 14:50:00,96.79,96.84,96.72,96.8,45053.0,85.286,85.33,85.2243,85.2948,45053.0
2022-08-04 15:00:00,96.79,96.93,96.79,96.85,44928.0,85.286,85.4093,85.286,85.3388,44928.0
2022-08-04 15:10:00,96.86,97.0,96.84,96.94,57419.0,85.3476,85.471,85.33,85.4181,57419.0
2022-08-04 15:20:00,96.94,96.94,96.8,96.93,42147.0,85.4181,85.4181,85.2948,85.4093,42147.0
2022-08-04 15:30:00,96.92,96.96,96.86,96.92,49745.0,85.4005,85.4358,85.3476,85.4005,49745.0
2022-08-04 15:40:00,96.92,96.92,96.75,96.87,73565.0,85.4005,85.4005,85.2507,85.3564,73565.0
2022-08-04 15:50:00,96.87,97.09,96.87,97.07,175982.0,85.3564,85.5503,85.3564,85.5327,175982.0
2022-08-05 09:30:00,96.36,96.83,96.1,96.58,163018.0,84.9071,85.3212,84.678,85.1009,163018.0
2022-08-05 09:40:00,96.59,96.66,96.25,96.26,102800.0,85.1097,85.1714,84.8101,84.819,102800.0
2022-08-05 09:50:00,96.26,96.48,96.25,96.36,60957.0,84.819,85.0128,84.8101,84.9071,60957.0
2022-08-05 10:00:00,96.37,96.56,96.29,96.56,68180.0,84.9159,85.0833,84.8454,85.0833,68180.0
2022-08-05 10:10:00,96.56,96.6,96.39,96.6,64298.0,85.0833,85.1185,84.9335,85.1185,64298.0
2022-08-05 10:20:00,96.64,96.66,96.18,96.23,51922.0,85.1538,85.1714,84.7485,84.7925,51922.0
2022-08-05 10:30:00,96.22,96.26,96.04,96.2,50760.0,84.7837,84.819,84.6251,84.7661,50760.0
2022-08-05 10:40:00,96.21,96.34,96.17,96.28,43821.0,84.7749,84.8894,84.7396,84.8366,43821.0
2022-08-05 10:50:00,96.29,96.39,96.17,96.37,22240.0,84.8454,84.9335,84.7396,84.9159,22240.0
2022-08-05 11:00:00,96.36,96.42,96.22,96.42,39738.0,84.9071,84.9599,84.7837,84.9599,39738.0
2022-08-05 11:10:00,96.43,96.52,96.28,96.34,35680.0,84.9687,85.048,84.8366,84.8894,35680.0
2022-08-05 11:20:00,96.33,96.35,96.01,96.03,28657.0,84.8806,84.8983,84.5987,84.6163,28657.0
2022-08-05 11:30:00,96.03,96.2,96.02,96.09,19423.0,84.6163,84.7661,84.6075,84.6692,19423.0
2022-08-05 11:40:00,96.1,96.2,96.06,96.11,52431.0,84.678,84.7661,84.6427,84.6868,52431.0
2022-08-05 11:50:00,96.1,96.19,96.03,96.16,37165.0,84.678,84.7573,84.6163,84.7308,37165.0
2022-08-05 12:00:00,96.16,96.44,96.16,96.32,50260.0,84.7308,84.9776,84.7308,84.8718,50260.0
2022-08-05 12:10:00,96.32,96.47,96.32,96.4,53437.0,84.8718,85.004,84.8718,84.9423,53437.0
2022-08-05 12:20:00,96.37,96.43,96.32,96.42,43224.0,84.9159,84.9687,84.8718,84.9599,43224.0
2022-08-05 12:30:00,96.42,96.44,96.36,96.38,56544.0,84.9599,84.9776,84.9071,84.9247,56544.0
2022-08-05 12:40:00,96.38,96.52,96.36,96.5,33627.0,84.9247,85.048,84.9071,85.0304,33627.0
2022-08-05 12:50:00,96.5,96.54,96.46,96.53,17687.0,85.0304,85.0657,84.9952,85.0569,17687.0
2022-08-05 13:00:00,96.53,96.62,96.52,96.6,41672.0,85.0569,85.1362,85.048,85.1185,41672.0
2022-08-05 13:10:00,96.59,96.71,96.59,96.65,19685.0,85.1097,85.2155,85.1097,85.1626,19685.0
2022-08-05 13:20:00,96.66,96.8,96.6,96.66,125300.0,85.1714,85.2948,85.1185,85.1714,125300.0
2022-08-05 13:30:00,96.65,96.75,96.65,96.73,23850.0,85.1626,85.2507,85.1626,85.2331,23850.0
2022-08-05 13:40:00,96.77,96.81,96.72,96.73,13078.0,85.2683,85.3036,85.2243,85.2331,13078.0
2022-08-05 13:50:00,96.72,96.72,96.58,96.62,23180.0,85.2243,85.2243,85.1009,85.1362,23180.0
2022-08-05 14:00:00,96.6,96.6,96.45,96.46,19447.0,85.1185,85.1185,84.9864,84.9952,19447.0
2022-08-05 14:10:00,96.47,96.52,96.42,96.52,16527.0,85.004,85.048,84.9599,85.048,16527.0
2022-08-05 14:20:00,96.51,96.55,96.4,96.4,37052.0,85.0392,85.0745,84.9423,84.9423,37052.0
2022-08-05 14:30:00,96.38,96.53,96.36,96.48,14825.0,84.9247,85.0569,84.9071,85.0128,14825.0
2022-08-05 14:40:00,96.48,96.54,96.44,96.53,28682.0,85.0128,85.0657,84.9776,85.0569,28682.0
2022-08-05 14:50:00,96.51,96.57,96.48,96.51,25864.0,85.0392,85.0921,85.0128,85.0392,25864.0
2022-08-05 15:00:00,96.55,96.71,96.54,96.71,56139.0,85.0745,85.2155,85.0657,85.2155,56139.0
2022-08-05 15:10:00,96.71,96.86,96.7,96.8,28485.0,85.2155,85.3476,85.2067,85.2948,28485.0
2022-08-05 15:20:00,96.8,96.9,96.74,96.9,37556.0,85.2948,85.3829,85.2419,85.3829,37556.0
2022-08-05 15:30:00,96.89,97.08,96.88,97.07,67638.0,85.3741,85.5415,85.3653,85.5327,67638.0
2022-08-05 15:40:00,97.06,97.24,96.99,97.2,181196.0,85.5239,85.6825,85.4622,85.6472,181196.0
2022-08-05 15:50:00,97.22,97.38,97.19,97.33,268722.0,85.6648,85.8058,85.6384,85.7618,268722.0
2022-08-08 09:30:00,98.0,98.86,97.99,98.67,605375.0,86.3521,87.1099,86.3433,86.9425,605375.0
2022-08-08 09:40:00,98.73,98.74,98.31,98.65,106099.0,86.9954,87.0042,86.6253,86.9249,106099.0
2022-08-08 09:50:00,98.66,98.73,98.47,98.59,85160.0,86.9337,86.9954,86.7663,86.872,85160.0
2022-08-08 10:00:00,98.62,98.69,98.43,98.54,446332.0,86.8985,86.9601,86.731,86.828,446332.0
2022-08-08 10:10:00,98.54,98.62,98.41,98.45,235618.0,86.828,86.8985,86.7134,86.7487,235618.0
2022-08-08 10:20:00,98.47,98.6,98.36,98.6,138401.0,86.7663,86.8808,86.6694,86.8808,138401.0
2022-08-08 10:30:00,98.61,98.7,98.6,98.7,73936.0,86.8896,86.9689,86.8808,86.9689,73936.0
2022-08-08 10:40:00,98.7,98.82,98.7,98.74,28491.0,86.9689,87.0747,86.9689,87.0042,28491.0
2022-08-08 10:50:00,98.74,98.85,98.71,98.79,195786.0,87.0042,87.1011,86.9778,87.0482,195786.0
2022-08-08 11:00:00,98.8,98.9,98.71,98.75,103670.0,87.0571,87.1452,86.9778,87.013,103670.0
2022-08-08 11:10:00,98.74,98.75,98.47,98.52,30179.0,87.0042,87.013,86.7663,86.8103,30179.0
2022-08-08 11:20:00,98.5,98.55,98.42,98.46,20407.0,86.7927,86.8368,86.7222,86.7575,20407.0
2022-08-08 11:30:00,98.45,98.49,98.2,98.23,35610.0,86.7487,86.7839,86.5284,86.5548,35610.0
2022-08-08 11:40:00,98.21,98.23,98.0,98.11,34570.0,86.5372,86.5548,86.3521,86.4491,34570.0
2022-08-08 11:50:00,98.11,98.23,98.09,98.19,27011.0,86.4491,86.5548,86.4314,86.5196,27011.0
2022-08-08 12:00:00,98.18,98.18,97.95,97.98,35329.0,86.5107,86.5107,86.3081,86.3345,35329.0
2022-08-08 12:10:00,98.0,98.0,97.63,97.76,30637.0,86.3521,86.3521,86.0261,86.1407,30637.0
2022-08-08 12:20:00,97.74,97.89,97.72,97.76,31167.0,86.123,86.2552,86.1054,86.1407,31167.0
2022-08-08 12:30:00,97.79,97.87,97.73,97.82,31989.0,86.1671,86.2376,86.1142,86.1935,31989.0
2022-08-08 12:40:00,97.81,97.93,97.74,97.93,15708.0,86.1847,86.2905,86.123,86.2905,15708.0
2022-08-08 12:50:00,97.94,97.97,97.89,97.97,46501.0,86.2993,86.3257,86.2552,86.3257,46501.0
2022-08-08 13:00:00,97.97,98.02,97.87,98.0,27154.0,86.3257,86.3698,86.2376,86.3521,27154.0
2022-08-08 13:10:00,97.99,98.14,97.94,98.14,19410.0,86.3433,86.4755,86.2993,86.4755,19410.0
2022-08-08 13:20:00,98.12,98.14,97.94,97.94,29079.0,86.4579,86.4755,86.2993,86.2993,29079.0
2022-08-08 13:30:00,97.95,98.06,97.92,97.97,44199.0,86.3081,86.405,86.2817,86.3257,44199.0
2022-08-08 13:40:00,97.97,98.13,97.96,98.13,17800.0,86.3257,86.4667,86.3169,86.4667,17800.0
2022-08-08 13:50:00,98.12,98.2,98.09,98.17,29116.0,86.4579,86.5284,86.4314,86.5019,29116.0
2022-08-08 14:00:00,98.18,98.18,97.94,98.14,32274.0,86.5107,86.5107,86.2993,86.4755,32274.0
2022-08-08 14:10:00,98.13,98.15,98.0,98.08,78767.0,86.4667,86.4843,86.3521,86.4226,78767.0
2022-08-08 14:20:00,98.09,98.13,98.02,98.11,47645.0,86.4314,86.4667,86.3698,86.4491,47645.0
2022-08-08 14:30:00,98.13,98.18,98.01,98.1,19479.0,86.4667,86.5107,86.361,86.4403,19479.0
2022-08-08 14:40:00,98.1,98.12,97.98,98.06,75730.0,86.4403,86.4579,86.3345,86.405,75730.0
2022-08-08 14:50:00,98.05,98.1,97.92,98.06,23237.0,86.3962,86.4403,86.2817,86.405,23237.0
2022-08-08 15:00:00,98.05,98.15,98.05,98.12,61204.0,86.3962,86.4843,86.3962,86.4579,61204.0
2022-08-08 15:10:00,98.14,98.14,97.96,98.04,36628.0,86.4755,86.4755,86.3169,86.3874,36628.0
2022-08-08 15:20:00,98.05,98.24,98.05,98.2,45305.0,86.3962,86.5636,86.3962,86.5284,45305.0
2022-08-08 15:30:00,98.18,98.28,98.13,98.22,125513.0,86.5107,86.5989,86.4667,86.546,125513.0
2022-08-08 15:40:00,98.22,98.35,98.22,98.24,63521.0,86.546,86.6605,86.546,86.5636,63521.0
2022-08-08 15:50:00,98.24,98.25,98.12,98.19,254524.0,86.5636,86.5724,86.4579,86.5196,254524.0
2022-08-09 09:30:00,98.33,98.41,97.91,98.28,161808.0,86.6429,86.7134,86.2728,86.5989,161808.0
2022-08-09 09:40:00,98.28,98.33,98.2,98.26,83240.0,86.5989,86.6429,86.5284,86.5812,83240.0
2022-08-09 09:50:00,98.26,98.35,98.0,98.13,127999.0,86.5812,86.6605,86.3521,86.4667,127999.0
2022-08-09 10:00:00,98.13,98.17,98.03,98.1,84497.0,86.4667,86.5019,86.3786,86.4403,84497.0
2022-08-09 10:10:00,98.09,98.16,98.05,98.05,52162.0,86.4314,86.4931,86.3962,86.3962,52162.0
2022-08-09 10:20:00,98.07,98.15,97.99,98.15,46772.0,86.4138,86.4843,86.3433,86.4843,46772.0
2022-08-09 10:30:00,98.17,98.24,98.08,98.16,58645.0,86.5019,86.5636,86.4226,86.4931,58645.0
2022-08-09 10:40:00,98.14,98.15,97.93,97.99,39887.0,86.4755,86.4843,86.2905,86.3433,39887.0
2022-08-09 10:50:00,98.0,98.03,97.93,97.97,36953.0,86.3521,86.3786,86.2905,86.3257,36953.0
2022-08-09 11:00:00,98.0,98.12,97.9,98.11,64101.0,86.3521,86.4579,86.264,86.4491,64101.0
2022-08-09 11:10:00,98.1,98.33,98.05,98.29,36217.0,86.4403,86.6429,86.3962,86.6077,36217.0
2022-08-09 11:20:00,98.3,98.37,98.26,98.31,24135.0,86.6165,86.6782,86.5812,86.6253,24135.0
2022-08-09 11:30:00,98.3,98.33,98.26,98.27,18287.0,86.6165,86.6429,86.5812,86.5901,18287.0
2022-08-09 11:40:00,98.28,98.39,98.27,98.38,33435.0,86.5989,86.6958,86.5901,86.687,33435.0
2022-08-09 11:50:00,98.38,98.47,98.35,98.43,38008.0,86.687,86.7663,86.6605,86.731,38008.0
2022-08-09 12:00:00,98.4,98.51,98.35,98.48,32440.0,86.7046,86.8015,86.6605,86.7751,32440.0
2022-08-09 12:10:00,98.47,98.48,98.41,98.47,21129.0,86.7663,86.7751,86.7134,86.7663,21129.0
2022-08-09 12:20:00,98.47,98.5,98.34,98.38,27528.0,86.7663,86.7927,86.6517,86.687,27528.0
2022-08-09 12:30:00,98.37,98.42,98.32,98.41,18178.0,86.6782,86.7222,86.6341,86.7134,18178.0
2022-08-09 12:40:00,98.39,98.41,98.32,98.41,78564.0,86.6958,86.7134,86.6341,86.7134,78564.0
2022-08-09 12:50:00,98.41,98.5,98.4,98.49,19875.0,86.7134,86.7927,86.7046,86.7839,19875.0
2022-08-09 13:00:00,98.5,98.51,98.35,98.39,70719.0,86.7927,86.8015,86.6605,86.6958,70719.0
2022-08-09 13:10:00,98.39,98.5,98.36,98.42,91082.0,86.6958,86.7927,86.6694,86.7222,91082.0
2022-08-09 13:20:00,98.41,98.5,98.41,98.45,93579.0,86.7134,86.7927,86.7134,86.7487,93579.0
2022-08-09 13:30:00,98.46,98.53,98.4,98.45,43494.0,86.7575,86.8191,86.7046,86.7487,43494.0
2022-08-09 13:40:00,98.43,98.49,98.35,98.42,31624.0,86.731,86.7839,86.6605,86.7222,31624.0
2022-08-09 13:50:00,98.39,98.5,98.35,98.43,51534.0,86.6958,86.7927,86.6605,86.731,51534.0
2022-08-09 14:00:00,98.43,98.47,98.39,98.42,114271.0,86.731,86.7663,86.6958,86.7222,114271.0
2022-08-09 14:10:00,98.41,98.41,98.27,98.3,72702.0,86.7134,86.7134,86.5901,86.6165,72702.0
2022-08-09 14:20:00,98.29,98.31,98.22,98.26,52584.0,86.6077,86.6253,86.546,86.5812,52584.0
2022-08-09 14:30:00,98.26,98.37,98.22,98.36,29922.0,86.5812,86.6782,86.546,86.6694,29922.0
2022-08-09 14:40:00,98.37,98.41,98.35,98.39,39175.0,86.6782,86.7134,86.6605,86.6958,39175.0
2022-08-09 14:50:00,98.4,98.56,98.39,98.52,52278.0,86.7046,86.8456,86.6958,86.8103,52278.0
2022-08-09 15:00:00,98.5,98.58,98.5,98.58,71048.0,86.7927,86.8632,86.7927,86.8632,71048.0
2022-08-09 15:10:00,98.59,98.59,98.44,98.52,46504.0,86.872,86.872,86.7398,86.8103,46504.0
2022-08-09 15:20:00,98.52,98.65,98.52,98.65,37970.0,86.8103,86.9249,86.8103,86.9249,37970.0
2022-08-09 15:30:00,98.64,98.66,98.55,98.56,268926.0,86.9161,86.9337,86.8368,86.8456,268926.0
2022-08-09 15:40:00,98.56,98.59,98.42,98.48,77472.0,86.8456,86.872,86.7222,86.7751,77472.0
2022-08-09 15:50:00,98.49,98.75,98.39,98.73,238180.0,86.7839,87.013,86.6958,86.9954,238180.0
2022-08-10 09:30:00,100.15,100.15,99.63,99.63,162768.0,88.2466,88.2466,87.7884,87.7884,162768.0
2022-08-10 09:40:00,99.65,100.02,99.56,99.98,132829.0,87.806,88.1321,87.7267,88.0968,132829.0
2022-08-10 09:50:00,99.98,100.12,99.85,100.11,82530.0,88.0968,88.2202,87.9823,88.2114,82530.0
2022-08-10 10:00:00,100.14,100.24,100.06,100.07,68036.0,88.2378,88.3259,88.1673,88.1761,68036.0
2022-08-10 10:10:00,100.09,100.13,99.99,100.06,64183.0,88.1937,88.229,88.1056,88.1673,64183.0
2022-08-10 10:20:00,100.05,100.08,99.93,100.01,35145.0,88.1585,88.1849,88.0528,88.1232,35145.0
2022-08-10 10:30:00,100.01,100.03,99.92,99.95,33274.0,88.1232,88.1409,88.0439,88.0704,33274.0
2022-08-10 10:40:00,99.95,100.0,99.73,99.77,50164.0,88.0704,88.1144,87.8765,87.9118,50164.0
2022-08-10 10:50:00,99.78,99.85,99.73,99.78,42098.0,87.9206,87.9823,87.8765,87.9206,42098.0
2022-08-10 11:00:00,99.79,99.91,99.79,99.84,65004.0,87.9294,88.0351,87.9294,87.9734,65004.0
2022-08-10 11:10:00,99.85,99.87,99.59,99.71,46131.0,87.9823,87.9999,87.7532,87.8589,46131.0
2022-08-10 11:20:00,99.71,99.87,99.69,99.82,56171.0,87.8589,87.9999,87.8413,87.9558,56171.0
2022-08-10 11:30:00,99.83,99.85,99.65,99.68,86549.0,87.9646,87.9823,87.806,87.8325,86549.0
2022-08-10 11:40:00,99.69,99.75,99.53,99.57,304403.0,87.8413,87.8941,87.7003,87.7355,304403.0
2022-08-10 11:50:00,99.57,99.72,99.5,99.69,49590.0,87.7355,87.8677,87.6739,87.8413,49590.0
2022-08-10 12:00:00,99.69,99.73,99.65,99.69,66589.0,87.8413,87.8765,87.806,87.8413,66589.0
2022-08-10 12:10:00,99.67,99.69,99.47,99.48,34213.0,87.8237,87.8413,87.6474,87.6562,34213.0
2022-08-10 12:20:00,99.48,99.62,99.48,99.61,40615.0,87.6562,87.7796,87.6562,87.7708,40615.0
2022-08-10 12:30:00,99.62,99.7,99.61,99.67,18331.0,87.7796,87.8501,87.7708,87.8237,18331.0
2022-08-10 12:40:00,99.68,99.73,99.63,99.7,58532.0,87.8325,87.8765,87.7884,87.8501,58532.0
2022-08-10 12:50:00,99.7,99.82,99.68,99.81,25986.0,87.8501,87.9558,87.8325,87.947,25986.0
2022-08-10 13:00:00,99.81,99.86,99.77,99.83,24510.0,87.947,87.9911,87.9118,87.9646,24510.0
2022-08-10 13:10:00,99.83,99.91,99.8,99.91,16671.0,87.9646,88.0351,87.9382,88.0351,16671.0
2022-08-10 13:20:00,99.91,99.98,99.87,99.87,72195.0,88.0351,88.0968,87.9999,87.9999,72195.0
2022-08-10 13:30:00,99.87,99.96,99.81,99.94,55431.0,87.9999,88.0792,87.947,88.0616,55431.0
2022-08-10 13:40:00,99.94,100.07,99.92,100.06,31329.0,88.0616,88.1761,88.0439,88.1673,31329.0
2022-08-10 13:50:00,100.06,100.07,99.97,99.99,49274.0,88.1673,88.1761,88.088,88.1056,49274.0
2022-08-10 14:00:00,99.99,100.03,99.91,99.98,39983.0,88.1056,88.1409,88.0351,88.0968,39983.0
2022-08-10 14:10:00,99.98,100.02,99.94,99.95,33823.0,88.0968,88.1321,88.0616,88.0704,33823.0
2022-08-10 14:20:00,99.96,100.05,99.95,99.97,60897.0,88.0792,88.1585,88.0704,88.088,60897.0
2022-08-10 14:30:00,99.97,100.02,99.9,99.99,22648.0,88.088,88.1321,88.0263,88.1056,22648.0
2022-08-10 14:40:00,99.99,100.05,99.93,99.94,64904.0,88.1056,88.1585,88.0528,88.0616,64904.0
2022-08-10 14:50:00,99.94,100.02,99.93,99.95,26893.0,88.0616,88.1321,88.0528,88.0704,26893.0
2022-08-10 15:00:00,99.96,100.05,99.93,99.96,33436.0,88.0792,88.1585,88.0528,88.0792,33436.0
2022-08-10 15:10:00,99.95,100.01,99.94,99.98,31439.0,88.0704,88.1232,88.0616,88.0968,31439.0
2022-08-10 15:20:00,99.98,100.15,99.92,100.13,46036.0,88.0968,88.2466,88.0439,88.229,46036.0
2022-08-10 15:30:00,100.13,100.3,100.09,100.28,102852.0,88.229,88.3788,88.1937,88.3612,102852.0
2022-08-10 15:40:00,100.28,100.39,100.25,100.29,67143.0,88.3612,88.4581,88.3347,88.37,67143.0
2022-08-10 15:50:00,100.29,100.33,100.15,100.25,189967.0,88.37,88.4052,88.2466,88.3347,189967.0
2022-08-11 09:30:00,100.68,100.74,100.32,100.33,181701.0,88.7136,88.7665,88.3964,88.4052,181701.0
2022-08-11 09:40:00,100.35,100.6,100.19,100.47,62214.0,88.4228,88.6431,88.2818,88.5286,62214.0
2022-08-11 09:50:00,100.47,100.75,100.44,100.73,20399.0,88.5286,88.7753,88.5021,88.7577,20399.0
2022-08-11 10:00:00,100.76,100.88,100.7,100.75,54173.0,88.7841,88.8898,88.7312,88.7753,54173.0
2022-08-11 10:10:00,100.74,100.91,100.71,100.87,47476.0,88.7665,88.9163,88.74,88.881,47476.0
2022-08-11 10:20:00,100.87,101.01,100.86,100.94,21565.0,88.881,89.0044,88.8722,88.9427,21565.0
2022-08-11 10:30:00,100.96,101.12,100.93,101.01,35213.0,88.9603,89.1013,88.9339,89.0044,35213.0
2022-08-11 10:40:00,101.0,101.07,100.94,101.04,25478.0,88.9956,89.0573,88.9427,89.0308,25478.0
2022-08-11 10:50:00,101.05,101.08,100.94,100.98,20563.0,89.0396,89.0661,88.9427,88.978,20563.0
2022-08-11 11:00:00,101.0,101.04,100.7,100.72,34443.0,88.9956,89.0308,88.7312,88.7489,34443.0
2022-08-11 11:10:00,100.74,100.84,100.65,100.66,40818.0,88.7665,88.8546,88.6872,88.696,40818.0
2022-08-11 11:20:00,100.67,100.81,100.65,100.78,40906.0,88.7048,88.8282,88.6872,88.8017,40906.0
2022-08-11 11:30:00,100.76,100.76,100.59,100.73,19787.0,88.7841,88.7841,88.6343,88.7577,19787.0
2022-08-11 11:40:00,100.72,100.74,100.56,100.67,21319.0,88.7489,88.7665,88.6079,88.7048,21319.0
2022-08-11 11:50:00,100.63,100.73,100.6,100.61,34750.0,88.6696,88.7577,88.6431,88.6519,34750.0
2022-08-11 12:00:00,100.61,100.63,100.43,100.43,21527.0,88.6519,88.6696,88.4933,88.4933,21527.0
2022-08-11 12:10:00,100.41,100.45,100.32,100.38,29924.0,88.4757,88.5109,88.3964,88.4493,29924.0
2022-08-11 12:20:00,100.38,100.49,100.31,100.48,15572.0,88.4493,88.5462,88.3876,88.5374,15572.0
2022-08-11 12:30:00,100.49,100.62,100.47,100.55,25062.0,88.5462,88.6607,88.5286,88.5991,25062.0
2022-08-11 12:40:00,100.55,100.6,100.45,100.47,13603.0,88.5991,88.6431,88.5109,88.5286,13603.0
2022-08-11 12:50:00,100.48,100.61,100.48,100.59,13008.0,88.5374,88.6519,88.5374,88.6343,13008.0
2022-08-11 13:00:00,100.61,100.68,100.51,100.63,47588.0,88.6519,88.7136,88.5638,88.6696,47588.0
2022-08-11 13:10:00,100.63,100.66,100.6,100.62,39129.0,88.6696,88.696,88.6431,88.6607,39129.0
2022-08-11 13:20:00,100.61,100.68,100.56,100.64,16996.0,88.6519,88.7136,88.6079,88.6784,16996.0
2022-08-11 13:30:00,100.64,100.66,100.5,100.55,12138.0,88.6784,88.696,88.555,88.5991,12138.0
2022-08-11 13:40:00,100.53,100.55,100.4,100.44,47503.0,88.5814,88.5991,88.4669,88.5021,47503.0
2022-08-11 13:50:00,100.42,100.57,100.38,100.57,86201.0,88.4845,88.6167,88.4493,88.6167,86201.0
2022-08-11 14:00:00,100.57,100.57,100.39,100.39,49203.0,88.6167,88.6167,88.4581,88.4581,49203.0
2022-08-11 14:10:00,100.4,100.48,100.33,100.46,16426.0,88.4669,88.5374,88.4052,88.5198,16426.0
2022-08-11 14:20:00,100.44,100.44,100.33,100.37,20444.0,88.5021,88.5021,88.4052,88.4405,20444.0
2022-08-11 14:30:00,100.36,100.37,100.17,100.17,26823.0,88.4316,88.4405,88.2642,88.2642,26823.0
2022-08-11 14:40:00,100.18,100.26,100.17,100.21,14622.0,88.273,88.3435,88.2642,88.2995,14622.0
2022-08-11 14:50:00,100.2,100.2,100.06,100.16,35178.0,88.2907,88.2907,88.1673,88.2554,35178.0
2022-08-11 15:00:00,100.15,100.16,99.89,99.97,57875.0,88.2466,88.2554,88.0175,88.088,57875.0
2022-08-11 15:10:00,99.97,99.99,99.75,99.88,52318.0,88.088,88.1056,87.8941,88.0087,52318.0
2022-08-11 15:20:00,99.88,99.93,99.83,99.84,21775.0,88.0087,88.0528,87.9646,87.9734,21775.0
2022-08-11 15:30:00,99.85,99.94,99.76,99.79,34348.0,87.9823,88.0616,87.903,87.9294,34348.0
2022-08-11 15:40:00,99.81,99.9,99.72,99.85,36608.0,87.947,88.0263,87.8677,87.9823,36608.0
2022-08-11 15:50:00,99.85,100.05,99.8,100.02,190007.0,87.9823,88.1585,87.9382,88.1321,190007.0
2022-08-12 09:30:00,100.6,100.93,100.57,100.74,154870.0,88.6431,88.9339,88.6167,88.7665,154870.0
2022-08-12 09:40:00,100.77,100.85,100.61,100.76,66212.0,88.7929,88.8634,88.6519,88.7841,66212.0
2022-08-12 09:50:00,100.77,100.97,100.76,100.94,62291.0,88.7929,88.9691,88.7841,88.9427,62291.0
2022-08-12 10:00:00,100.92,100.93,100.57,100.68,99988.0,88.9251,88.9339,88.6167,88.7136,99988.0
2022-08-12 10:10:00,100.69,100.89,100.65,100.88,34337.0,88.7224,88.8986,88.6872,88.8898,34337.0
2022-08-12 10:20:00,100.89,100.92,100.77,100.83,57952.0,88.8986,88.9251,88.7929,88.8458,57952.0
2022-08-12 10:30:00,100.85,100.97,100.74,100.74,66889.0,88.8634,88.9691,88.7665,88.7665,66889.0
2022-08-12 10:40:00,100.75,100.79,100.67,100.76,24777.0,88.7753,88.8105,88.7048,88.7841,24777.0
2022-08-12 10:50:00,100.77,100.89,100.77,100.86,26922.0,88.7929,88.8986,88.7929,88.8722,26922.0
2022-08-12 11:00:00,100.87,101.0,100.83,100.86,48730.0,88.881,88.9956,88.8458,88.8722,48730.0
2022-08-12 11:10:00,100.87,101.01,100.86,100.99,29252.0,88.881,89.0044,88.8722,88.9868,29252.0
2022-08-12 11:20:00,100.99,101.05,100.98,100.98,77637.0,88.9868,89.0396,88.978,88.978,77637.0
2022-08-12 11:30:00,100.98,101.04,100.94,100.95,63492.0,88.978,89.0308,88.9427,88.9515,63492.0
2022-08-12 11:40:00,100.94,100.99,100.9,100.92,60161.0,88.9427,88.9868,88.9075,88.9251,60161.0
2022-08-12 11:50:00,100.92,100.97,100.88,100.88,84408.0,88.9251,88.9691,88.8898,88.8898,84408.0
2022-08-12 12:00:00,100.89,100.97,100.85,100.91,77006.0,88.8986,88.9691,88.8634,88.9163,77006.0
2022-08-12 12:10:00,100.92,100.96,100.88,100.92,15812.0,88.9251,88.9603,88.8898,88.9251,15812.0
2022-08-12 12:20:00,100.92,100.97,100.9,100.95,17393.0,88.9251,88.9691,88.9075,88.9515,17393.0
2022-08-12 12:30:00,100.94,100.95,100.9,100.95,22074.0,88.9427,88.9515,88.9075,88.9515,22074.0
2022-08-12 12:40:00,100.94,101.01,100.94,100.96,21974.0,88.9427,89.0044,88.9427,88.9603,21974.0
2022-08-12 12:50:00,100.97,101.01,100.9,100.9,15537.0,88.9691,89.0044,88.9075,88.9075,15537.0
2022-08-12 13:00:00,100.9,100.99,100.88,100.99,12952.0,88.9075,88.9868,88.8898,88.9868,12952.0
2022-08-12 13:10:00,100.98,100.98,100.9,100.93,19589.0,88.978,88.978,88.9075,88.9339,19589.0
2022-08-12 13:20:00,100.92,101.0,100.9,100.98,30814.0,88.9251,88.9956,88.9075,88.978,30814.0
2022-08-12 13:30:00,100.98,101.04,100.97,101.02,98431.0,88.978,89.0308,88.9691,89.0132,98431.0
2022-08-12 13:40:00,101.01,101.06,100.99,101.04,40781.0,89.0044,89.0484,88.9868,89.0308,40781.0
2022-08-12 13:50:00,101.04,101.09,101.01,101.05,45575.0,89.0308,89.0749,89.0044,89.0396,45575.0
2022-08-12 14:00:00,101.04,101.11,101.04,101.09,51984.0,89.0308,89.0925,89.0308,89.0749,51984.0
2022-08-12 14:10:00,101.1,101.11,101.03,101.11,48350.0,89.0837,89.0925,89.022,89.0925,48350.0
2022-08-12 14:20:00,101.09,101.15,101.08,101.14,44263.0,89.0749,89.1277,89.0661,89.1189,44263.0
2022-08-12 14:30:00,101.14,101.29,101.14,101.21,24331.0,89.1189,89.2511,89.1189,89.1806,24331.0
2022-08-12 14:40:00,101.22,101.23,101.15,101.16,48618.0,89.1894,89.1982,89.1277,89.1366,48618.0
2022-08-12 14:50:00,101.16,101.23,101.15,101.23,127311.0,89.1366,89.1982,89.1277,89.1982,127311.0
2022-08-12 15:00:00,101.23,101.33,101.22,101.29,74638.0,89.1982,89.2864,89.1894,89.2511,74638.0
2022-08-12 15:10:00,101.31,101.42,101.28,101.42,50422.0,89.2687,89.3657,89.2423,89.3657,50422.0
2022-08-12 15:20:00,101.43,101.46,101.35,101.4,40063.0,89.3745,89.4009,89.304,89.348,40063.0
2022-08-12 15:30:00,101.39,101.44,101.28,101.33,63070.0,89.3392,89.3833,89.2423,89.2864,63070.0
2022-08-12 15:40:00,101.34,101.57,101.34,101.57,189132.0,89.2952,89.4978,89.2952,89.4978,189132.0
2022-08-12 15:50:00,101.57,101.79,101.54,101.71,436320.0,89.4978,89.6917,89.4714,89.6212,436320.0
2022-08-15 09:30:00,101.51,101.75,101.42,101.44,124599.0,89.445,89.6564,89.3657,89.3833,124599.0
2022-08-15 09:40:00,101.49,101.67,101.33,101.62,30904.0,89.4273,89.5859,89.2864,89.5419,30904.0
2022-08-15 09:50:00,101.62,101.7,101.54,101.65,69384.0,89.5419,89.6124,89.4714,89.5683,69384.0
2022-08-15 10:00:00,101.65,101.91,101.56,101.89,50892.0,89.5683,89.7974,89.489,89.7798,50892.0
2022-08-15 10:10:00,101.86,101.86,101.74,101.81,30171.0,89.7534,89.7534,89.6476,89.7093,30171.0
2022-08-15 10:20:00,101.8,102.0,101.8,101.99,32078.0,89.7005,89.8767,89.7005,89.8679,32078.0
2022-08-15 10:30:00,101.98,102.12,101.97,102.0,65884.0,89.8591,89.9825,89.8503,89.8767,65884.0
2022-08-15 10:40:00,102.0,102.08,101.98,102.03,28863.0,89.8767,89.9472,89.8591,89.9032,28863.0
2022-08-15 10:50:00,102.02,102.02,101.88,101.88,25156.0,89.8943,89.8943,89.771,89.771,25156.0
2022-08-15 11:00:00,101.87,101.92,101.78,101.78,23385.0,89.7622,89.8062,89.6829,89.6829,23385.0
2022-08-15 11:10:00,101.77,101.81,101.72,101.78,19812.0,89.6741,89.7093,89.63,89.6829,19812.0
2022-08-15 11:20:00,101.78,101.78,101.64,101.66,89167.0,89.6829,89.6829,89.5595,89.5771,89167.0
2022-08-15 11:30:00,101.68,101.78,101.61,101.77,31279.0,89.5948,89.6829,89.5331,89.6741,31279.0
2022-08-15 11:40:00,101.78,101.93,101.78,101.83,52084.0,89.6829,89.815,89.6829,89.7269,52084.0
2022-08-15 11:50:00,101.84,101.93,101.8,101.82,22613.0,89.7357,89.815,89.7005,89.7181,22613.0
2022-08-15 12:00:00,101.81,101.9,101.79,101.87,26377.0,89.7093,89.7886,89.6917,89.7622,26377.0
2022-08-15 12:10:00,101.88,101.96,101.85,101.95,19806.0,89.771,89.8415,89.7445,89.8327,19806.0
2022-08-15 12:20:00,101.95,102.0,101.93,102.0,38909.0,89.8327,89.8767,89.815,89.8767,38909.0
2022-08-15 12:30:00,102.02,102.09,102.02,102.03,21057.0,89.8943,89.956,89.8943,89.9032,21057.0
2022-08-15 12:40:00,102.03,102.04,101.94,101.94,27170.0,89.9032,89.912,89.8239,89.8239,27170.0
2022-08-15 12:50:00,101.95,102.01,101.93,101.94,26539.0,89.8327,89.8855,89.815,89.8239,26539.0
2022-08-15 13:00:00,101.94,102.04,101.89,101.96,41489.0,89.8239,89.912,89.7798,89.8415,41489.0
2022-08-15 13:10:00,101.99,102.0,101.92,101.94,17787.0,89.8679,89.8767,89.8062,89.8239,17787.0
2022-08-15 13:20:00,101.93,102.1,101.92,102.08,24648.0,89.815,89.9648,89.8062,89.9472,24648.0
2022-08-15 13:30:00,102.08,102.08,101.91,101.91,34803.0,89.9472,89.9472,89.7974,89.7974,34803.0
2022-08-15 13:40:00,101.9,101.99,101.9,101.97,26934.0,89.7886,89.8679,89.7886,89.8503,26934.0
2022-08-15 13:50:00,101.97,102.01,101.93,101.97,11546.0,89.8503,89.8855,89.815,89.8503,11546.0
2022-08-15 14:00:00,102.0,102.05,101.98,101.98,28311.0,89.8767,89.9208,89.8591,89.8591,28311.0
2022-08-15 14:10:00,101.99,102.11,101.99,102.11,29382.0,89.8679,89.9736,89.8679,89.9736,29382.0
2022-08-15 14:20:00,102.11,102.13,102.04,102.13,29952.0,89.9736,89.9913,89.912,89.9913,29952.0
2022-08-15 14:30:00,102.13,102.23,102.12,102.22,86516.0,89.9913,90.0794,89.9825,90.0706,86516.0
2022-08-15 14:40:00,102.22,102.26,102.15,102.26,16523.0,90.0706,90.1058,90.0089,90.1058,16523.0
2022-08-15 14:50:00,102.25,102.26,102.18,102.24,27348.0,90.097,90.1058,90.0353,90.0882,27348.0
2022-08-15 15:00:00,102.24,102.28,102.15,102.16,30567.0,90.0882,90.1234,90.0089,90.0177,30567.0
2022-08-15 15:10:00,102.17,102.22,102.11,102.16,22824.0,90.0265,90.0706,89.9736,90.0177,22824.0
2022-08-15 15:20:00,102.16,102.25,102.14,102.17,32137.0,90.0177,90.097,90.0001,90.0265,32137.0
2022-08-15 15:30:00,102.17,102.17,102.09,102.11,43284.0,90.0265,90.0265,89.956,89.9736,43284.0
2022-08-15 15:40:00,102.11,102.16,102.03,102.16,35371.0,89.9736,90.0177,89.9032,90.0177,35371.0
2022-08-15 15:50:00,102.16,102.22,102.0,102.11,132000.0,90.0177,90.0706,89.8767,89.9736,132000.0
2022-08-16 09:30:00,101.68,101.86,101.49,101.8,100292.0,89.5948,89.7534,89.4273,89.7005,100292.0
2022-08-16 09:40:00,101.8,101.87,101.63,101.67,64559.0,89.7005,89.7622,89.5507,89.5859,64559.0
2022-08-16 09:50:00,101.62,101.84,101.61,101.7,53649.0,89.5419,89.7357,89.5331,89.6124,53649.0
2022-08-16 10:00:00,101.71,101.87,101.64,101.87,57742.0,89.6212,89.7622,89.5595,89.7622,57742.0
2022-08-16 10:10:00,101.86,102.03,101.72,101.72,61468.0,89.7534,89.9032,89.63,89.63,61468.0
2022-08-16 10:20:00,101.7,101.77,101.64,101.71,39261.0,89.6124,89.6741,89.5595,89.6212,39261.0
2022-08-16 10:30:00,101.73,101.77,101.6,101.69,47847.0,89.6388,89.6741,89.5243,89.6036,47847.0
2022-08-16 10:40:00,101.7,101.77,101.65,101.65,31803.0,89.6124,89.6741,89.5683,89.5683,31803.0
2022-08-16 10:50:00,101.65,101.82,101.63,101.78,24005.0,89.5683,89.7181,89.5507,89.6829,24005.0
2022-08-16 11:00:00,101.77,101.92,101.77,101.88,30927.0,89.6741,89.8062,89.6741,89.771,30927.0
2022-08-16 11:10:00,101.91,102.13,101.9,102.13,59698.0,89.7974,89.9913,89.7886,89.9913,59698.0
2022-08-16 11:20:00,102.14,102.14,102.03,102.07,26599.0,90.0001,90.0001,89.9032,89.9384,26599.0
2022-08-16 11:30:00,102.05,102.15,102.05,102.05,19350.0,89.9208,90.0089,89.9208,89.9208,19350.0
2022-08-16 11:40:00,102.05,102.06,101.94,101.95,49301.0,89.9208,89.9296,89.8239,89.8327,49301.0
2022-08-16 11:50:00,101.96,102.0,101.92,101.96,51627.0,89.8415,89.8767,89.8062,89.8415,51627.0
2022-08-16 12:00:00,101.93,102.08,101.89,102.02,168785.0,89.815,89.9472,89.7798,89.8943,168785.0
2022-08-16 12:10:00,102.02,102.1,102.01,102.1,111486.0,89.8943,89.9648,89.8855,89.9648,111486.0
2022-08-16 12:20:00,102.1,102.12,102.03,102.08,123446.0,89.9648,89.9825,89.9032,89.9472,123446.0
2022-08-16 12:30:00,102.09,102.15,102.08,102.1,26844.0,89.956,90.0089,89.9472,89.9648,26844.0
2022-08-16 12:40:00,102.11,102.13,101.99,102.05,26603.0,89.9736,89.9913,89.8679,89.9208,26603.0
2022-08-16 12:50:00,102.04,102.04,101.93,101.97,27745.0,89.912,89.912,89.815,89.8503,27745.0
2022-08-16 13:00:00,101.98,102.02,101.93,102.02,35381.0,89.8591,89.8943,89.815,89.8943,35381.0
2022-08-16 13:10:00,102.02,102.03,101.95,101.95,100879.0,89.8943,89.9032,89.8327,89.8327,100879.0
2022-08-16 13:20:00,101.95,102.02,101.94,102.0,10944.0,89.8327,89.8943,89.8239,89.8767,10944.0
2022-08-16 13:30:00,102.01,102.05,101.94,102.05,14347.0,89.8855,89.9208,89.8239,89.9208,14347.0
2022-08-16 13:40:00,102.05,102.21,102.05,102.2,35206.0,89.9208,90.0618,89.9208,90.0529,35206.0
2022-08-16 13:50:00,102.2,102.27,102.17,102.21,55357.0,90.0529,90.1146,90.0265,90.0618,55357.0
2022-08-16 14:00:00,102.21,102.3,102.19,102.29,32813.0,90.0618,90.1411,90.0441,90.1323,32813.0
2022-08-16 14:10:00,102.27,102.34,102.2,102.32,21176.0,90.1146,90.1763,90.0529,90.1587,21176.0
2022-08-16 14:20:00,102.34,102.37,102.28,102.31,43945.0,90.1763,90.2027,90.1234,90.1499,43945.0
2022-08-16 14:30:00,102.3,102.32,101.98,101.99,53945.0,90.1411,90.1587,89.8591,89.8679,53945.0
2022-08-16 14:40:00,101.99,102.02,101.55,101.62,137008.0,89.8679,89.8943,89.4802,89.5419,137008.0
2022-08-16 14:50:00,101.61,101.76,101.58,101.76,61780.0,89.5331,89.6652,89.5066,89.6652,61780.0
2022-08-16 15:00:00,101.73,101.82,101.62,101.75,42438.0,89.6388,89.7181,89.5419,89.6564,42438.0
2022-08-16 15:10:00,101.73,101.78,101.71,101.73,17654.0,89.6388,89.6829,89.6212,89.6388,17654.0
2022-08-16 15:20:00,101.74,101.82,101.69,101.78,35145.0,89.6476,89.7181,89.6036,89.6829,35145.0
2022-08-16 15:30:00,101.79,101.86,101.72,101.74,114020.0,89.6917,89.7534,89.63,89.6476,114020.0
2022-08-16 15:40:00,101.74,101.96,101.74,101.93,98339.0,89.6476,89.8415,89.6476,89.815,98339.0
2022-08-16 15:50:00,101.93,101.95,101.7,101.85,374400.0,89.815,89.8327,89.6124,89.7445,374400.0
2022-08-17 09:30:00,100.94,101.27,100.88,101.06,93434.0,88.9427,89.2335,88.8898,89.0484,93434.0
2022-08-17 09:40:00,101.04,101.04,100.65,100.72,66331.0,89.0308,89.0308,88.6872,88.7489,66331.0
2022-08-17 09:50:00,100.71,100.85,100.64,100.83,62188.0,88.74,88.8634,88.6784,88.8458,62188.0
2022-08-17 10:00:00,100.84,100.95,100.79,100.79,51610.0,88.8546,88.9515,88.8105,88.8105,51610.0
2022-08-17 10:10:00,100.81,100.94,100.71,100.89,67185.0,88.8282,88.9427,88.74,88.8986,67185.0
2022-08-17 10:20:00,100.9,100.95,100.85,100.9,65027.0,88.9075,88.9515,88.8634,88.9075,65027.0
2022-08-17 10:30:00,100.91,100.97,100.76,100.86,45944.0,88.9163,88.9691,88.7841,88.8722,45944.0
2022-08-17 10:40:00,100.84,100.98,100.84,100.92,69060.0,88.8546,88.978,88.8546,88.9251,69060.0
2022-08-17 10:50:00,100.91,100.93,100.67,100.7,38879.0,88.9163,88.9339,88.7048,88.7312,38879.0
2022-08-17 11:00:00,100.72,100.88,100.7,100.83,58674.0,88.7489,88.8898,88.7312,88.8458,58674.0
2022-08-17 11:10:00,100.81,100.89,100.77,100.78,28089.0,88.8282,88.8986,88.7929,88.8017,28089.0
2022-08-17 11:20:00,100.79,100.98,100.78,100.98,21151.0,88.8105,88.978,88.8017,88.978,21151.0
2022-08-17 11:30:00,100.99,101.07,100.9,100.9,32160.0,88.9868,89.0573,88.9075,88.9075,32160.0
2022-08-17 11:40:00,100.91,100.93,100.76,100.78,30707.0,88.9163,88.9339,88.7841,88.8017,30707.0
2022-08-17 11:50:00,100.75,100.84,100.72,100.72,24090.0,88.7753,88.8546,88.7489,88.7489,24090.0
2022-08-17 12:00:00,100.7,100.85,100.66,100.83,27013.0,88.7312,88.8634,88.696,88.8458,27013.0
2022-08-17 12:10:00,100.84,101.0,100.83,100.99,41622.0,88.8546,88.9956,88.8458,88.9868,41622.0
2022-08-17 12:20:00,100.96,101.17,100.95,101.17,17202.0,88.9603,89.1454,88.9515,89.1454,17202.0
2022-08-17 12:30:00,101.15,101.28,101.11,101.19,60772.0,89.1277,89.2423,89.0925,89.163,60772.0
2022-08-17 12:40:00,101.17,101.25,101.12,101.22,23671.0,89.1454,89.2159,89.1013,89.1894,23671.0
2022-08-17 12:50:00,101.22,101.24,101.11,101.13,12620.0,89.1894,89.207,89.0925,89.1101,12620.0
2022-08-17 13:00:00,101.11,101.19,101.05,101.13,34701.0,89.0925,89.163,89.0396,89.1101,34701.0
2022-08-17 13:10:00,101.14,101.25,101.14,101.16,23568.0,89.1189,89.2159,89.1189,89.1366,23568.0
2022-08-17 13:20:00,101.18,101.32,101.18,101.29,26486.0,89.1542,89.2775,89.1542,89.2511,26486.0
2022-08-17 13:30:00,101.3,101.35,101.25,101.3,73132.0,89.2599,89.304,89.2159,89.2599,73132.0
2022-08-17 13:40:00,101.29,101.35,101.21,101.3,32482.0,89.2511,89.304,89.1806,89.2599,32482.0
2022-08-17 13:50:00,101.29,101.34,101.25,101.27,51298.0,89.2511,89.2952,89.2159,89.2335,51298.0
2022-08-17 14:00:00,101.27,101.62,101.25,101.6,202286.0,89.2335,89.5419,89.2159,89.5243,202286.0
2022-08-17 14:10:00,101.59,101.85,101.54,101.64,155466.0,89.5155,89.7445,89.4714,89.5595,155466.0
2022-08-17 14:20:00,101.63,101.65,101.45,101.57,32589.0,89.5507,89.5683,89.3921,89.4978,32589.0
2022-08-17 14:30:00,101.57,101.75,101.51,101.74,84643.0,89.4978,89.6564,89.445,89.6476,84643.0
2022-08-17 14:40:00,101.74,101.74,101.51,101.55,75701.0,89.6476,89.6476,89.445,89.4802,75701.0
2022-08-17 14:50:00,101.54,101.57,101.33,101.33,40951.0,89.4714,89.4978,89.2864,89.2864,40951.0
2022-08-17 15:00:00,101.32,101.46,101.27,101.29,77132.0,89.2775,89.4009,89.2335,89.2511,77132.0
2022-08-17 15:10:00,101.3,101.33,101.02,101.1,67027.0,89.2599,89.2864,89.0132,89.0837,67027.0
2022-08-17 15:20:00,101.11,101.27,101.07,101.23,53948.0,89.0925,89.2335,89.0573,89.1982,53948.0
2022-08-17 15:30:00,101.21,101.34,101.13,101.32,60551.0,89.1806,89.2952,89.1101,89.2775,60551.0
2022-08-17 15:40:00,101.32,101.42,101.2,101.2,78872.0,89.2775,89.3657,89.1718,89.1718,78872.0
2022-08-17 15:50:00,101.21,101.31,101.13,101.24,374539.0,89.1806,89.2687,89.1101,89.207,374539.0
2022-08-18 09:30:00,101.4,101.51,101.24,101.26,117285.0,89.348,89.445,89.207,89.2247,117285.0
2022-08-18 09:40:00,101.23,101.26,101.04,101.25,85265.0,89.1982,89.2247,89.0308,89.2159,85265.0
2022-08-18 09:50:00,101.26,101.4,101.25,101.35,52715.0,89.2247,89.348,89.2159,89.304,52715.0
2022-08-18 10:00:00,101.35,101.45,101.21,101.23,80833.0,89.304,89.3921,89.1806,89.1982,80833.0
2022-08-18 10:10:00,101.23,101.29,101.22,101.23,43501.0,89.1982,89.2511,89.1894,89.1982,43501.0
2022-08-18 10:20:00,101.23,101.28,101.04,101.04,28219.0,89.1982,89.2423,89.0308,89.0308,28219.0
2022-08-18 10:30:00,101.05,101.07,100.82,100.94,31396.0,89.0396,89.0573,88.837,88.9427,31396.0
2022-08-18 10:40:00,100.94,101.05,100.91,101.01,47768.0,88.9427,89.0396,88.9163,89.0044,47768.0
2022-08-18 10:50:00,101.01,101.03,100.92,100.92,41394.0,89.0044,89.022,88.9251,88.9251,41394.0
2022-08-18 11:00:00,100.93,100.98,100.86,100.89,25916.0,88.9339,88.978,88.8722,88.8986,25916.0
2022-08-18 11:10:00,100.89,100.95,100.84,100.85,25597.0,88.8986,88.9515,88.8546,88.8634,25597.0
2022-08-18 11:20:00,100.87,101.05,100.86,100.97,29466.0,88.881,89.0396,88.8722,88.9691,29466.0
2022-08-18 11:30:00,100.99,101.1,100.96,101.07,21851.0,88.9868,89.0837,88.9603,89.0573,21851.0
2022-08-18 11:40:00,101.06,101.13,101.04,101.08,15425.0,89.0484,89.1101,89.0308,89.0661,15425.0
2022-08-18 11:50:00,101.08,101.14,101.02,101.03,22379.0,89.0661,89.1189,89.0132,89.022,22379.0
2022-08-18 12:00:00,101.03,101.11,100.97,100.99,17136.0,89.022,89.0925,88.9691,88.9868,17136.0
2022-08-18 12:10:00,101.0,101.01,100.82,100.86,18865.0,88.9956,89.0044,88.837,88.8722,18865.0
2022-08-18 12:20:00,100.86,100.86,100.64,100.65,24288.0,88.8722,88.8722,88.6784,88.6872,24288.0
2022-08-18 12:30:00,100.67,100.69,100.55,100.56,11191.0,88.7048,88.7224,88.5991,88.6079,11191.0
2022-08-18 12:40:00,100.56,100.58,100.49,100.52,35065.0,88.6079,88.6255,88.5462,88.5726,35065.0
2022-08-18 12:50:00,100.51,100.51,100.43,100.44,22657.0,88.5638,88.5638,88.4933,88.5021,22657.0
2022-08-18 13:00:00,100.45,100.59,100.39,100.59,54867.0,88.5109,88.6343,88.4581,88.6343,54867.0
2022-08-18 13:10:00,100.59,100.62,100.46,100.49,31857.0,88.6343,88.6607,88.5198,88.5462,31857.0
2022-08-18 13:20:00,100.5,100.5,100.41,100.41,12266.0,88.555,88.555,88.4757,88.4757,12266.0
2022-08-18 13:30:00,100.42,100.45,100.32,100.32,20414.0,88.4845,88.5109,88.3964,88.3964,20414.0
2022-08-18 13:40:00,100.33,100.35,100.15,100.16,93507.0,88.4052,88.4228,88.2466,88.2554,93507.0
2022-08-18 13:50:00,100.15,100.29,100.14,100.21,14937.0,88.2466,88.37,88.2378,88.2995,14937.0
2022-08-18 14:00:00,100.22,100.32,100.11,100.32,34408.0,88.3083,88.3964,88.2114,88.3964,34408.0
2022-08-18 14:10:00,100.31,100.33,100.24,100.33,21317.0,88.3876,88.4052,88.3259,88.4052,21317.0
2022-08-18 14:20:00,100.34,100.45,100.34,100.37,32363.0,88.414,88.5109,88.414,88.4405,32363.0
2022-08-18 14:30:00,100.37,100.48,100.36,100.46,22273.0,88.4405,88.5374,88.4316,88.5198,22273.0
2022-08-18 14:40:00,100.45,100.5,100.44,100.46,16661.0,88.5109,88.555,88.5021,88.5198,16661.0
2022-08-18 14:50:00,100.45,100.56,100.45,100.45,19488.0,88.5109,88.6079,88.5109,88.5109,19488.0
2022-08-18 15:00:00,100.45,100.5,100.43,100.45,38908.0,88.5109,88.555,88.4933,88.5109,38908.0
2022-08-18 15:10:00,100.45,100.59,100.43,100.56,26080.0,88.5109,88.6343,88.4933,88.6079,26080.0
2022-08-18 15:20:00,100.58,100.69,100.52,100.67,60742.0,88.6255,88.7224,88.5726,88.7048,60742.0
2022-08-18 15:30:00,100.67,100.74,100.64,100.7,62269.0,88.7048,88.7665,88.6784,88.7312,62269.0
2022-08-18 15:40:00,100.71,100.73,100.55,100.61,70379.0,88.74,88.7577,88.5991,88.6519,70379.0
2022-08-18 15:50:00,100.6,100.6,100.47,100.6,303443.0,88.6431,88.6431,88.5286,88.6431,303443.0
2022-08-19 09:30:00,100.01,100.38,99.82,99.91,137404.0,88.1232,88.4493,87.9558,88.0351,137404.0
2022-08-19 09:40:00,99.89,99.9,99.63,99.77,86476.0,88.0175,88.0263,87.7884,87.9118,86476.0
2022-08-19 09:50:00,99.76,99.77,99.46,99.52,72908.0,87.903,87.9118,87.6386,87.6915,72908.0
2022-08-19 10:00:00,99.52,99.8,99.5,99.79,133767.0,87.6915,87.9382,87.6739,87.9294,133767.0
2022-08-19 10:10:00,99.8,99.85,99.64,99.64,53590.0,87.9382,87.9823,87.7972,87.7972,53590.0
2022-08-19 10:20:00,99.65,99.72,99.54,99.72,28527.0,87.806,87.8677,87.7091,87.8677,28527.0
2022-08-19 10:30:00,99.71,99.88,99.71,99.71,24866.0,87.8589,88.0087,87.8589,87.8589,24866.0
2022-08-19 10:40:00,99.69,99.72,99.63,99.69,27688.0,87.8413,87.8677,87.7884,87.8413,27688.0
2022-08-19 10:50:00,99.68,99.73,99.53,99.59,50048.0,87.8325,87.8765,87.7003,87.7532,50048.0
2022-08-19 11:00:00,99.6,99.67,99.43,99.44,50091.0,87.762,87.8237,87.6122,87.621,50091.0
2022-08-19 11:10:00,99.43,99.43,99.33,99.43,36849.0,87.6122,87.6122,87.5241,87.6122,36849.0
2022-08-19 11:20:00,99.46,99.62,99.46,99.62,42766.0,87.6386,87.7796,87.6386,87.7796,42766.0
2022-08-19 11:30:00,99.62,99.73,99.55,99.71,48592.0,87.7796,87.8765,87.7179,87.8589,48592.0
2022-08-19 11:40:00,99.72,99.76,99.64,99.72,129460.0,87.8677,87.903,87.7972,87.8677,129460.0
2022-08-19 11:50:00,99.73,99.76,99.63,99.75,36697.0,87.8765,87.903,87.7884,87.8941,36697.0
2022-08-19 12:00:00,99.74,99.75,99.6,99.62,22781.0,87.8853,87.8941,87.762,87.7796,22781.0
2022-08-19 12:10:00,99.64,99.77,99.64,99.74,35170.0,87.7972,87.9118,87.7972,87.8853,35170.0
2022-08-19 12:20:00,99.74,99.77,99.62,99.64,24414.0,87.8853,87.9118,87.7796,87.7972,24414.0
2022-08-19 12:30:00,99.63,99.82,99.61,99.8,15272.0,87.7884,87.9558,87.7708,87.9382,15272.0
2022-08-19 12:40:00,99.8,99.82,99.72,99.73,17826.0,87.9382,87.9558,87.8677,87.8765,17826.0
2022-08-19 12:50:00,99.73,99.82,99.66,99.67,17009.0,87.8765,87.9558,87.8148,87.8237,17009.0
2022-08-19 13:00:00,99.66,99.75,99.63,99.66,29646.0,87.8148,87.8941,87.7884,87.8148,29646.0
2022-08-19 13:10:00,99.66,99.72,99.63,99.63,34309.0,87.8148,87.8677,87.7884,87.7884,34309.0
2022-08-19 13:20:00,99.64,99.69,99.62,99.67,23546.0,87.7972,87.8413,87.7796,87.8237,23546.0
2022-08-19 13:30:00,99.66,99.66,99.5,99.56,24482.0,87.8148,87.8148,87.6739,87.7267,24482.0
2022-08-19 13:40:00,99.55,99.55,99.49,99.52,19969.0,87.7179,87.7179,87.665,87.6915,19969.0
2022-08-19 13:50:00,99.53,99.67,99.53,99.65,25725.0,87.7003,87.8237,87.7003,87.806,25725.0
2022-08-19 14:00:00,99.64,99.65,99.53,99.53,23509.0,87.7972,87.806,87.7003,87.7003,23509.0
2022-08-19 14:10:00,99.56,99.56,99.41,99.49,14792.0,87.7267,87.7267,87.5946,87.665,14792.0
2022-08-19 14:20:00,99.5,99.62,99.49,99.62,30319.0,87.6739,87.7796,87.665,87.7796,30319.0
2022-08-19 14:30:00,99.62,99.63,99.54,99.55,69000.0,87.7796,87.7884,87.7091,87.7179,69000.0
2022-08-19 14:40:00,99.57,99.6,99.47,99.59,21901.0,87.7355,87.762,87.6474,87.7532,21901.0
2022-08-19 14:50:00,99.59,99.6,99.39,99.42,24688.0,87.7532,87.762,87.5769,87.6034,24688.0
2022-08-19 15:00:00,99.42,99.44,99.27,99.29,67255.0,87.6034,87.621,87.4712,87.4888,67255.0
2022-08-19 15:10:00,99.29,99.48,99.28,99.42,36156.0,87.4888,87.6562,87.48,87.6034,36156.0
2022-08-19 15:20:00,99.42,99.47,99.32,99.36,36712.0,87.6034,87.6474,87.5153,87.5505,36712.0
2022-08-19 15:30:00,99.36,99.38,99.17,99.36,85745.0,87.5505,87.5681,87.3831,87.5505,85745.0
2022-08-19 15:40:00,99.36,99.47,99.32,99.44,107845.0,87.5505,87.6474,87.5153,87.621,107845.0
2022-08-19 15:50:00,99.45,99.61,99.45,99.49,348734.0,87.6298,87.7708,87.6298,87.665,348734.0
2022-08-22 09:30:00,98.74,98.82,98.42,98.49,159840.0,87.0042,87.0747,86.7222,86.7839,159840.0
2022-08-22 09:40:00,98.5,98.57,98.38,98.39,91474.0,86.7927,86.8544,86.687,86.6958,91474.0
2022-08-22 09:50:00,98.39,98.41,98.22,98.37,141751.0,86.6958,86.7134,86.546,86.6782,141751.0
2022-08-22 10:00:00,98.36,98.39,98.18,98.23,217784.0,86.6694,86.6958,86.5107,86.5548,217784.0
2022-08-22 10:10:00,98.22,98.23,97.85,97.88,147505.0,86.546,86.5548,86.22,86.2464,147505.0
2022-08-22 10:20:00,97.86,97.97,97.81,97.92,89116.0,86.2288,86.3257,86.1847,86.2817,89116.0
2022-08-22 10:30:00,97.92,98.06,97.88,98.02,52985.0,86.2817,86.405,86.2464,86.3698,52985.0
2022-08-22 10:40:00,98.02,98.2,97.99,98.17,68195.0,86.3698,86.5284,86.3433,86.5019,68195.0
2022-08-22 10:50:00,98.18,98.18,97.79,97.79,90288.0,86.5107,86.5107,86.1671,86.1671,90288.0
2022-08-22 11:00:00,97.79,98.1,97.74,98.06,80999.0,86.1671,86.4403,86.123,86.405,80999.0
2022-08-22 11:10:00,98.06,98.11,98.0,98.03,71188.0,86.405,86.4491,86.3521,86.3786,71188.0
2022-08-22 11:20:00,98.05,98.08,97.93,97.99,68242.0,86.3962,86.4226,86.2905,86.3433,68242.0
2022-08-22 11:30:00,97.98,98.11,97.98,98.08,53711.0,86.3345,86.4491,86.3345,86.4226,53711.0
2022-08-22 11:40:00,98.08,98.18,98.05,98.09,19361.0,86.4226,86.5107,86.3962,86.4314,19361.0
2022-08-22 11:50:00,98.1,98.16,98.06,98.08,17771.0,86.4403,86.4931,86.405,86.4226,17771.0
2022-08-22 12:00:00,98.09,98.16,98.04,98.05,35022.0,86.4314,86.4931,86.3874,86.3962,35022.0
2022-08-22 12:10:00,98.06,98.07,97.97,98.01,28039.0,86.405,86.4138,86.3257,86.361,28039.0
2022-08-22 12:20:00,98.01,98.19,98.01,98.03,44496.0,86.361,86.5196,86.361,86.3786,44496.0
2022-08-22 12:30:00,98.02,98.06,97.99,98.0,54557.0,86.3698,86.405,86.3433,86.3521,54557.0
2022-08-22 12:40:00,97.98,97.99,97.77,97.86,20764.0,86.3345,86.3433,86.1495,86.2288,20764.0
2022-08-22 12:50:00,97.84,97.88,97.81,97.85,34222.0,86.2112,86.2464,86.1847,86.22,34222.0
2022-08-22 13:00:00,97.86,97.86,97.74,97.76,16647.0,86.2288,86.2288,86.123,86.1407,16647.0
2022-08-22 13:10:00,97.75,97.77,97.65,97.73,28773.0,86.1319,86.1495,86.0437,86.1142,28773.0
2022-08-22 13:20:00,97.73,97.79,97.68,97.7,29324.0,86.1142,86.1671,86.0702,86.0878,29324.0
2022-08-22 13:30:00,97.7,97.7,97.53,97.56,59967.0,86.0878,86.0878,85.938,85.9644,59967.0
2022-08-22 13:40:00,97.56,97.67,97.55,97.61,24365.0,85.9644,86.0614,85.9556,86.0085,24365.0
2022-08-22 13:50:00,97.6,97.62,97.41,97.44,41988.0,85.9997,86.0173,85.8323,85.8587,41988.0
2022-08-22 14:00:00,97.43,97.45,97.3,97.34,40178.0,85.8499,85.8675,85.7353,85.7706,40178.0
2022-08-22 14:10:00,97.33,97.38,97.26,97.35,57721.0,85.7618,85.8058,85.7001,85.7794,57721.0
2022-08-22 14:20:00,97.34,97.38,97.29,97.35,59110.0,85.7706,85.8058,85.7265,85.7794,59110.0
2022-08-22 14:30:00,97.35,97.45,97.33,97.43,39234.0,85.7794,85.8675,85.7618,85.8499,39234.0
2022-08-22 14:40:00,97.43,97.43,97.29,97.37,64613.0,85.8499,85.8499,85.7265,85.797,64613.0
2022-08-22 14:50:00,97.36,97.4,97.33,97.39,33900.0,85.7882,85.8235,85.7618,85.8146,33900.0
2022-08-22 15:00:00,97.38,97.55,97.37,97.53,53314.0,85.8058,85.9556,85.797,85.938,53314.0
2022-08-22 15:10:00,97.55,97.65,97.55,97.56,34870.0,85.9556,86.0437,85.9556,85.9644,34870.0
2022-08-22 15:20:00,97.56,97.66,97.49,97.51,43808.0,85.9644,86.0526,85.9028,85.9204,43808.0
2022-08-22 15:30:00,97.51,97.51,97.32,97.46,108337.0,85.9204,85.9204,85.753,85.8763,108337.0
2022-08-22 15:40:00,97.45,97.47,97.25,97.3,127196.0,85.8675,85.8851,85.6913,85.7353,127196.0
2022-08-22 15:50:00,97.3,97.47,97.26,97.37,339040.0,85.7353,85.8851,85.7001,85.797,339040.0
2022-08-23 09:30:00,97.25,97.3,96.94,96.97,119899.0,85.6913,85.7353,85.4181,85.4446,119899.0
2022-08-23 09:40:00,96.94,97.05,96.67,96.89,84113.0,85.4181,85.5151,85.1802,85.3741,84113.0
2022-08-23 09:50:00,96.87,97.06,96.78,96.82,87677.0,85.3564,85.5239,85.2771,85.3124,87677.0
2022-08-23 10:00:00,96.81,96.91,96.76,96.87,71275.0,85.3036,85.3917,85.2595,85.3564,71275.0
2022-08-23 10:10:00,96.88,97.09,96.88,96.99,52218.0,85.3653,85.5503,85.3653,85.4622,52218.0
2022-08-23 10:20:00,96.98,97.04,96.78,96.78,40938.0,85.4534,85.5062,85.2771,85.2771,40938.0
2022-08-23 10:30:00,96.8,96.99,96.73,96.8,100697.0,85.2948,85.4622,85.2331,85.2948,100697.0
2022-08-23 10:40:00,96.79,96.81,96.62,96.68,39522.0,85.286,85.3036,85.1362,85.189,39522.0
2022-08-23 10:50:00,96.72,96.87,96.57,96.6,52220.0,85.2243,85.3564,85.0921,85.1185,52220.0
2022-08-23 11:00:00,96.62,96.62,96.28,96.31,151711.0,85.1362,85.1362,84.8366,84.863,151711.0
2022-08-23 11:10:00,96.31,96.49,96.23,96.43,82391.0,84.863,85.0216,84.7925,84.9687,82391.0
2022-08-23 11:20:00,96.44,96.5,96.25,96.27,32229.0,84.9776,85.0304,84.8101,84.8278,32229.0
2022-08-23 11:30:00,96.28,96.42,96.27,96.39,66825.0,84.8366,84.9599,84.8278,84.9335,66825.0
2022-08-23 11:40:00,96.4,96.42,96.26,96.33,28428.0,84.9423,84.9599,84.819,84.8806,28428.0
2022-08-23 11:50:00,96.33,96.36,96.19,96.24,59556.0,84.8806,84.9071,84.7573,84.8013,59556.0
2022-08-23 12:00:00,96.23,96.23,96.08,96.19,98806.0,84.7925,84.7925,84.6603,84.7573,98806.0
2022-08-23 12:10:00,96.19,96.21,95.92,95.94,77043.0,84.7573,84.7749,84.5194,84.537,77043.0
2022-08-23 12:20:00,95.95,95.97,95.77,95.78,135733.0,84.5458,84.5634,84.3872,84.396,135733.0
2022-08-23 12:30:00,95.76,96.0,95.76,96.0,114915.0,84.3784,84.5899,84.3784,84.5899,114915.0
2022-08-23 12:40:00,96.0,96.06,95.98,96.03,85368.0,84.5899,84.6427,84.5722,84.6163,85368.0
2022-08-23 12:50:00,96.03,96.2,96.01,96.18,72067.0,84.6163,84.7661,84.5987,84.7485,72067.0
2022-08-23 13:00:00,96.17,96.24,95.95,95.98,58016.0,84.7396,84.8013,84.5458,84.5722,58016.0
2022-08-23 13:10:00,95.99,96.13,95.98,96.06,87054.0,84.581,84.7044,84.5722,84.6427,87054.0
2022-08-23 13:20:00,96.05,96.13,95.98,96.1,93205.0,84.6339,84.7044,84.5722,84.678,93205.0
2022-08-23 13:30:00,96.11,96.22,95.96,95.99,64452.0,84.6868,84.7837,84.5546,84.581,64452.0
2022-08-23 13:40:00,95.98,95.99,95.87,95.9,133305.0,84.5722,84.581,84.4753,84.5017,133305.0
2022-08-23 13:50:00,95.91,95.95,95.77,95.78,171212.0,84.5106,84.5458,84.3872,84.396,171212.0
2022-08-23 14:00:00,95.77,95.92,95.76,95.91,75554.0,84.3872,84.5194,84.3784,84.5106,75554.0
2022-08-23 14:10:00,95.91,95.93,95.73,95.92,58788.0,84.5106,84.5282,84.3519,84.5194,58788.0
2022-08-23 14:20:00,95.92,95.94,95.83,95.92,291186.0,84.5194,84.537,84.4401,84.5194,291186.0
2022-08-23 14:30:00,95.92,95.99,95.88,95.99,87163.0,84.5194,84.581,84.4841,84.581,87163.0
2022-08-23 14:40:00,95.98,96.08,95.92,95.95,27050.0,84.5722,84.6603,84.5194,84.5458,27050.0
2022-08-23 14:50:00,95.95,96.0,95.89,95.97,54096.0,84.5458,84.5899,84.4929,84.5634,54096.0
2022-08-23 15:00:00,95.98,96.12,95.98,96.11,42726.0,84.5722,84.6956,84.5722,84.6868,42726.0
2022-08-23 15:10:00,96.12,96.25,96.06,96.25,106912.0,84.6956,84.8101,84.6427,84.8101,106912.0
2022-08-23 15:20:00,96.24,96.38,96.23,96.35,33433.0,84.8013,84.9247,84.7925,84.8983,33433.0
2022-08-23 15:30:00,96.35,96.37,96.22,96.26,100131.0,84.8983,84.9159,84.7837,84.819,100131.0
2022-08-23 15:40:00,96.25,96.38,96.23,96.26,131785.0,84.8101,84.9247,84.7925,84.819,131785.0
2022-08-23 15:50:00,96.23,96.24,96.07,96.07,321747.0,84.7925,84.8013,84.6515,84.6515,321747.0
2022-08-24 09:30:00,96.19,96.34,96.11,96.24,123672.0,84.7573,84.8894,84.6868,84.8013,123672.0
2022-08-24 09:40:00,96.25,96.52,96.25,96.48,77667.0,84.8101,85.048,84.8101,85.0128,77667.0
2022-08-24 09:50:00,96.48,96.48,96.27,96.37,33914.0,85.0128,85.0128,84.8278,84.9159,33914.0
2022-08-24 10:00:00,96.35,96.61,96.35,96.58,29191.0,84.8983,85.1274,84.8983,85.1009,29191.0
2022-08-24 10:10:00,96.57,96.69,96.48,96.69,61977.0,85.0921,85.1978,85.0128,85.1978,61977.0
2022-08-24 10:20:00,96.67,96.89,96.65,96.79,80881.0,85.1802,85.3741,85.1626,85.286,80881.0
2022-08-24 10:30:00,96.78,96.89,96.7,96.7,67945.0,85.2771,85.3741,85.2067,85.2067,67945.0
2022-08-24 10:40:00,96.69,96.75,96.59,96.74,64826.0,85.1978,85.2507,85.1097,85.2419,64826.0
2022-08-24 10:50:00,96.75,96.76,96.64,96.69,22702.0,85.2507,85.2595,85.1538,85.1978,22702.0
2022-08-24 11:00:00,96.69,96.83,96.69,96.76,26313.0,85.1978,85.3212,85.1978,85.2595,26313.0
2022-08-24 11:10:00,96.77,97.02,96.69,96.95,124665.0,85.2683,85.4886,85.1978,85.4269,124665.0
2022-08-24 11:20:00,96.95,97.19,96.95,97.15,20874.0,85.4269,85.6384,85.4269,85.6032,20874.0
2022-08-24 11:30:00,97.16,97.24,97.11,97.19,27169.0,85.612,85.6825,85.5679,85.6384,27169.0
2022-08-24 11:40:00,97.18,97.21,97.11,97.14,21839.0,85.6296,85.656,85.5679,85.5944,21839.0
2022-08-24 11:50:00,97.13,97.24,97.05,97.05,40249.0,85.5855,85.6825,85.5151,85.5151,40249.0
2022-08-24 12:00:00,97.05,97.06,96.93,96.99,24520.0,85.5151,85.5239,85.4093,85.4622,24520.0
2022-08-24 12:10:00,96.99,97.0,96.89,96.98,17271.0,85.4622,85.471,85.3741,85.4534,17271.0
2022-08-24 12:20:00,96.98,96.99,96.78,96.81,31921.0,85.4534,85.4622,85.2771,85.3036,31921.0
2022-08-24 12:30:00,96.78,96.8,96.63,96.67,79473.0,85.2771,85.2948,85.145,85.1802,79473.0
2022-08-24 12:40:00,96.68,96.71,96.55,96.66,77342.0,85.189,85.2155,85.0745,85.1714,77342.0
2022-08-24 12:50:00,96.66,96.66,96.56,96.6,22717.0,85.1714,85.1714,85.0833,85.1185,22717.0
2022-08-24 13:00:00,96.62,96.79,96.6,96.79,30028.0,85.1362,85.286,85.1185,85.286,30028.0
2022-08-24 13:10:00,96.79,96.87,96.74,96.83,14515.0,85.286,85.3564,85.2419,85.3212,14515.0
2022-08-24 13:20:00,96.85,96.86,96.75,96.79,19295.0,85.3388,85.3476,85.2507,85.286,19295.0
2022-08-24 13:30:00,96.77,96.87,96.73,96.86,15942.0,85.2683,85.3564,85.2331,85.3476,15942.0
2022-08-24 13:40:00,96.85,96.94,96.81,96.91,25946.0,85.3388,85.4181,85.3036,85.3917,25946.0
2022-08-24 13:50:00,96.89,96.94,96.83,96.88,115480.0,85.3741,85.4181,85.3212,85.3653,115480.0
2022-08-24 14:00:00,96.9,96.93,96.85,96.86,25314.0,85.3829,85.4093,85.3388,85.3476,25314.0
2022-08-24 14:10:00,96.86,96.88,96.74,96.78,23899.0,85.3476,85.3653,85.2419,85.2771,23899.0
2022-08-24 14:20:00,96.78,96.83,96.74,96.76,20962.0,85.2771,85.3212,85.2419,85.2595,20962.0
2022-08-24 14:30:00,96.73,96.74,96.62,96.65,25137.0,85.2331,85.2419,85.1362,85.1626,25137.0
2022-08-24 14:40:00,96.66,96.68,96.56,96.6,29080.0,85.1714,85.189,85.0833,85.1185,29080.0
2022-08-24 14:50:00,96.6,96.72,96.58,96.72,25887.0,85.1185,85.2243,85.1009,85.2243,25887.0
2022-08-24 15:00:00,96.72,96.81,96.7,96.79,29119.0,85.2243,85.3036,85.2067,85.286,29119.0
2022-08-24 15:10:00,96.8,96.89,96.77,96.79,29865.0,85.2948,85.3741,85.2683,85.286,29865.0
2022-08-24 15:20:00,96.79,96.79,96.64,96.64,26185.0,85.286,85.286,85.1538,85.1538,26185.0
2022-08-24 15:30:00,96.64,96.81,96.6,96.79,36357.0,85.1538,85.3036,85.1185,85.286,36357.0
2022-08-24 15:40:00,96.79,96.84,96.74,96.82,28767.0,85.286,85.33,85.2419,85.3124,28767.0
2022-08-24 15:50:00,96.82,96.83,96.63,96.66,205585.0,85.3124,85.3212,85.145,85.1714,205585.0
2022-08-25 09:30:00,96.95,97.21,96.91,97.0,60394.0,85.4269,85.656,85.3917,85.471,60394.0
2022-08-25 09:40:00,97.01,97.03,96.75,96.89,34192.0,85.4798,85.4974,85.2507,85.3741,34192.0
2022-08-25 09:50:00,96.83,97.26,96.8,97.23,38835.0,85.3212,85.7001,85.2948,85.6737,38835.0
2022-08-25 10:00:00,97.24,97.4,97.24,97.4,28557.0,85.6825,85.8235,85.6825,85.8235,28557.0
2022-08-25 10:10:00,97.4,97.63,97.4,97.54,85361.0,85.8235,86.0261,85.8235,85.9468,85361.0
2022-08-25 10:20:00,97.53,97.7,97.47,97.66,27566.0,85.938,86.0878,85.8851,86.0526,27566.0
2022-08-25 10:30:00,97.67,97.76,97.66,97.75,19030.0,86.0614,86.1407,86.0526,86.1319,19030.0
2022-08-25 10:40:00,97.74,97.74,97.6,97.63,13230.0,86.123,86.123,85.9997,86.0261,13230.0
2022-08-25 10:50:00,97.63,97.64,97.5,97.56,17679.0,86.0261,86.0349,85.9116,85.9644,17679.0
2022-08-25 11:00:00,97.57,97.59,97.29,97.38,17590.0,85.9733,85.9909,85.7265,85.8058,17590.0
2022-08-25 11:10:00,97.37,97.38,97.15,97.2,21685.0,85.797,85.8058,85.6032,85.6472,21685.0
2022-08-25 11:20:00,97.19,97.2,97.02,97.15,26613.0,85.6384,85.6472,85.4886,85.6032,26613.0
2022-08-25 11:30:00,97.15,97.27,97.13,97.23,14241.0,85.6032,85.7089,85.5855,85.6737,14241.0
2022-08-25 11:40:00,97.23,97.28,97.17,97.25,26660.0,85.6737,85.7177,85.6208,85.6913,26660.0
2022-08-25 11:50:00,97.25,97.36,97.22,97.35,19660.0,85.6913,85.7882,85.6648,85.7794,19660.0
2022-08-25 12:00:00,97.33,97.4,97.29,97.3,13909.0,85.7618,85.8235,85.7265,85.7353,13909.0
2022-08-25 12:10:00,97.29,97.31,97.12,97.18,29510.0,85.7265,85.7442,85.5767,85.6296,29510.0
2022-08-25 12:20:00,97.16,97.27,97.14,97.27,9599.0,85.612,85.7089,85.5944,85.7089,9599.0
2022-08-25 12:30:00,97.27,97.32,97.19,97.32,11620.0,85.7089,85.753,85.6384,85.753,11620.0
2022-08-25 12:40:00,97.31,97.31,97.08,97.13,14499.0,85.7442,85.7442,85.5415,85.5855,14499.0
2022-08-25 12:50:00,97.14,97.26,97.14,97.25,10228.0,85.5944,85.7001,85.5944,85.6913,10228.0
2022-08-25 13:00:00,97.24,97.32,97.21,97.22,35113.0,85.6825,85.753,85.656,85.6648,35113.0
2022-08-25 13:10:00,97.21,97.31,97.18,97.31,50623.0,85.656,85.7442,85.6296,85.7442,50623.0
2022-08-25 13:20:00,97.31,97.32,97.24,97.25,13428.0,85.7442,85.753,85.6825,85.6913,13428.0
2022-08-25 13:30:00,97.27,97.37,97.22,97.33,33536.0,85.7089,85.797,85.6648,85.7618,33536.0
2022-08-25 13:40:00,97.33,97.45,97.33,97.42,18433.0,85.7618,85.8675,85.7618,85.8411,18433.0
2022-08-25 13:50:00,97.42,97.46,97.37,97.45,33906.0,85.8411,85.8763,85.797,85.8675,33906.0
2022-08-25 14:00:00,97.48,97.49,97.4,97.43,25247.0,85.8939,85.9028,85.8235,85.8499,25247.0
2022-08-25 14:10:00,97.43,97.49,97.39,97.45,42081.0,85.8499,85.9028,85.8146,85.8675,42081.0
2022-08-25 14:20:00,97.45,97.59,97.43,97.59,19465.0,85.8675,85.9909,85.8499,85.9909,19465.0
2022-08-25 14:30:00,97.58,97.62,97.56,97.56,11625.0,85.9821,86.0173,85.9644,85.9644,11625.0
2022-08-25 14:40:00,97.56,97.56,97.45,97.5,35361.0,85.9644,85.9644,85.8675,85.9116,35361.0
2022-08-25 14:50:00,97.5,97.53,97.43,97.53,16468.0,85.9116,85.938,85.8499,85.938,16468.0
2022-08-25 15:00:00,97.52,97.65,97.52,97.57,16940.0,85.9292,86.0437,85.9292,85.9733,16940.0
2022-08-25 15:10:00,97.58,97.7,97.57,97.7,24186.0,85.9821,86.0878,85.9733,86.0878,24186.0
2022-08-25 15:20:00,97.71,97.79,97.7,97.77,31568.0,86.0966,86.1671,86.0878,86.1495,31568.0
2022-08-25 15:30:00,97.76,97.82,97.67,97.77,56717.0,86.1407,86.1935,86.0614,86.1495,56717.0
2022-08-25 15:40:00,97.76,98.02,97.72,98.02,280238.0,86.1407,86.3698,86.1054,86.3698,280238.0
2022-08-25 15:50:00,98.02,98.12,97.85,98.12,358893.0,86.3698,86.4579,86.22,86.4579,358893.0
2022-08-26 09:30:00,98.19,98.21,97.57,97.85,96055.0,86.5196,86.5372,85.9733,86.22,96055.0
2022-08-26 09:40:00,97.83,97.86,97.68,97.81,76951.0,86.2023,86.2288,86.0702,86.1847,76951.0
2022-08-26 09:50:00,97.81,97.83,97.61,97.65,45770.0,86.1847,86.2023,86.0085,86.0437,45770.0
2022-08-26 10:00:00,97.64,97.72,97.09,97.7,95181.0,86.0349,86.1054,85.5503,86.0878,95181.0
2022-08-26 10:10:00,97.69,97.76,97.44,97.68,75004.0,86.079,86.1407,85.8587,86.0702,75004.0
2022-08-26 10:20:00,97.69,97.69,96.89,96.93,97444.0,86.079,86.079,85.3741,85.4093,97444.0
2022-08-26 10:30:00,96.92,96.92,96.47,96.58,76229.0,85.4005,85.4005,85.004,85.1009,76229.0
2022-08-26 10:40:00,96.57,96.81,96.56,96.8,64047.0,85.0921,85.3036,85.0833,85.2948,64047.0
2022-08-26 10:50:00,96.79,96.81,96.66,96.71,49195.0,85.286,85.3036,85.1714,85.2155,49195.0
2022-08-26 11:00:00,96.69,96.72,96.43,96.51,64201.0,85.1978,85.2243,84.9687,85.0392,64201.0
2022-08-26 11:10:00,96.49,96.68,96.48,96.55,50109.0,85.0216,85.189,85.0128,85.0745,50109.0
2022-08-26 11:20:00,96.54,96.62,96.39,96.59,44496.0,85.0657,85.1362,84.9335,85.1097,44496.0
2022-08-26 11:30:00,96.58,96.84,96.57,96.74,24072.0,85.1009,85.33,85.0921,85.2419,24072.0
2022-08-26 11:40:00,96.73,96.84,96.66,96.81,16623.0,85.2331,85.33,85.1714,85.3036,16623.0
2022-08-26 11:50:00,96.79,96.89,96.65,96.67,59967.0,85.286,85.3741,85.1626,85.1802,59967.0
2022-08-26 12:00:00,96.67,96.67,96.36,96.47,81650.0,85.1802,85.1802,84.9071,85.004,81650.0
2022-08-26 12:10:00,96.49,96.57,96.42,96.49,28338.0,85.0216,85.0921,84.9599,85.0216,28338.0
2022-08-26 12:20:00,96.48,96.48,96.33,96.39,46385.0,85.0128,85.0128,84.8806,84.9335,46385.0
2022-08-26 12:30:00,96.39,96.39,96.21,96.23,41679.0,84.9335,84.9335,84.7749,84.7925,41679.0
2022-08-26 12:40:00,96.22,96.45,96.21,96.42,24512.0,84.7837,84.9864,84.7749,84.9599,24512.0
2022-08-26 12:50:00,96.42,96.42,96.31,96.39,19643.0,84.9599,84.9599,84.863,84.9335,19643.0
2022-08-26 13:00:00,96.36,96.43,96.3,96.4,23425.0,84.9071,84.9687,84.8542,84.9423,23425.0
2022-08-26 13:10:00,96.41,96.53,96.34,96.45,18256.0,84.9511,85.0569,84.8894,84.9864,18256.0
2022-08-26 13:20:00,96.45,96.61,96.45,96.53,26073.0,84.9864,85.1274,84.9864,85.0569,26073.0
2022-08-26 13:30:00,96.51,96.51,96.33,96.36,20949.0,85.0392,85.0392,84.8806,84.9071,20949.0
2022-08-26 13:40:00,96.36,96.36,96.27,96.33,21028.0,84.9071,84.9071,84.8278,84.8806,21028.0
2022-08-26 13:50:00,96.34,96.34,96.18,96.19,69275.0,84.8894,84.8894,84.7485,84.7573,69275.0
2022-08-26 14:00:00,96.18,96.26,96.15,96.23,35785.0,84.7485,84.819,84.722,84.7925,35785.0
2022-08-26 14:10:00,96.25,96.26,96.03,96.07,51024.0,84.8101,84.819,84.6163,84.6515,51024.0
2022-08-26 14:20:00,96.07,96.22,96.07,96.17,18571.0,84.6515,84.7837,84.6515,84.7396,18571.0
2022-08-26 14:30:00,96.16,96.22,96.08,96.12,40386.0,84.7308,84.7837,84.6603,84.6956,40386.0
2022-08-26 14:40:00,96.12,96.13,95.96,95.97,92073.0,84.6956,84.7044,84.5546,84.5634,92073.0
2022-08-26 14:50:00,95.97,95.97,95.78,95.81,48740.0,84.5634,84.5634,84.396,84.4224,48740.0
2022-08-26 15:00:00,95.81,95.89,95.69,95.72,45202.0,84.4224,84.4929,84.3167,84.3431,45202.0
2022-08-26 15:10:00,95.73,95.85,95.64,95.81,62471.0,84.3519,84.4577,84.2726,84.4224,62471.0
2022-08-26 15:20:00,95.81,95.91,95.73,95.84,46489.0,84.4224,84.5106,84.3519,84.4489,46489.0
2022-08-26 15:30:00,95.84,95.9,95.78,95.88,64713.0,84.4489,84.5017,84.396,84.4841,64713.0
2022-08-26 15:40:00,95.86,95.89,95.73,95.8,95577.0,84.4665,84.4929,84.3519,84.4136,95577.0
2022-08-26 15:50:00,95.79,95.83,95.57,95.58,313820.0,84.4048,84.4401,84.211,84.2198,313820.0
2022-08-29 09:30:00,95.05,95.08,94.62,94.66,108120.0,83.7528,83.7792,83.3739,83.4091,108120.0
2022-08-29 09:40:00,94.65,94.85,94.58,94.7,84796.0,83.4003,83.5765,83.3386,83.4444,84796.0
2022-08-29 09:50:00,94.72,94.96,94.71,94.76,55357.0,83.462,83.6735,83.4532,83.4972,55357.0
2022-08-29 10:00:00,94.72,95.08,94.7,95.06,69090.0,83.462,83.7792,83.4444,83.7616,69090.0
2022-08-29 10:10:00,95.06,95.24,95.05,95.17,90242.0,83.7616,83.9202,83.7528,83.8585,90242.0
2022-08-29 10:20:00,95.16,95.25,95.11,95.11,61185.0,83.8497,83.929,83.8056,83.8056,61185.0
2022-08-29 10:30:00,95.1,95.29,94.82,94.89,44407.0,83.7968,83.9642,83.5501,83.6118,44407.0
2022-08-29 10:40:00,94.85,94.98,94.8,94.85,35097.0,83.5765,83.6911,83.5325,83.5765,35097.0
2022-08-29 10:50:00,94.87,94.96,94.72,94.87,48023.0,83.5942,83.6735,83.462,83.5942,48023.0
2022-08-29 11:00:00,94.85,95.03,94.83,95.02,132806.0,83.5765,83.7351,83.5589,83.7263,132806.0
2022-08-29 11:10:00,95.04,95.19,95.0,95.17,42937.0,83.744,83.8761,83.7087,83.8585,42937.0
2022-08-29 11:20:00,95.18,95.36,95.05,95.2,59651.0,83.8673,84.0259,83.7528,83.8849,59651.0
2022-08-29 11:30:00,95.2,95.34,95.11,95.27,38375.0,83.8849,84.0083,83.8056,83.9466,38375.0
2022-08-29 11:40:00,95.23,95.25,95.07,95.23,33097.0,83.9114,83.929,83.7704,83.9114,33097.0
2022-08-29 11:50:00,95.27,95.32,95.2,95.29,21218.0,83.9466,83.9907,83.8849,83.9642,21218.0
2022-08-29 12:00:00,95.31,95.47,95.3,95.38,29147.0,83.9819,84.1228,83.9731,84.0435,29147.0
2022-08-29 12:10:00,95.4,95.44,95.27,95.31,39015.0,84.0612,84.0964,83.9466,83.9819,39015.0
2022-08-29 12:20:00,95.3,95.31,95.13,95.17,38022.0,83.9731,83.9819,83.8233,83.8585,38022.0
2022-08-29 12:30:00,95.17,95.19,95.12,95.17,33681.0,83.8585,83.8761,83.8144,83.8585,33681.0
2022-08-29 12:40:00,95.16,95.49,95.16,95.49,27772.0,83.8497,84.1405,83.8497,84.1405,27772.0
2022-08-29 12:50:00,95.48,95.57,95.43,95.44,28362.0,84.1317,84.211,84.0876,84.0964,28362.0
2022-08-29 13:00:00,95.45,95.57,95.44,95.54,25209.0,84.1052,84.211,84.0964,84.1845,25209.0
2022-08-29 13:10:00,95.55,95.56,95.26,95.33,53842.0,84.1933,84.2022,83.9378,83.9995,53842.0
2022-08-29 13:20:00,95.33,95.41,95.28,95.41,57079.0,83.9995,84.07,83.9554,84.07,57079.0
2022-08-29 13:30:00,95.41,95.61,95.39,95.56,24761.0,84.07,84.2462,84.0524,84.2022,24761.0
2022-08-29 13:40:00,95.56,95.74,95.52,95.53,29715.0,84.2022,84.3608,84.1669,84.1757,29715.0
2022-08-29 13:50:00,95.53,95.56,95.46,95.49,18716.0,84.1757,84.2022,84.114,84.1405,18716.0
2022-08-29 14:00:00,95.5,95.53,95.37,95.37,24215.0,84.1493,84.1757,84.0347,84.0347,24215.0
2022-08-29 14:10:00,95.36,95.42,95.22,95.23,66767.0,84.0259,84.0788,83.9026,83.9114,66767.0
2022-08-29 14:20:00,95.23,95.28,95.18,95.21,35429.0,83.9114,83.9554,83.8673,83.8937,35429.0
2022-08-29 14:30:00,95.23,95.42,95.21,95.38,25366.0,83.9114,84.0788,83.8937,84.0435,25366.0
2022-08-29 14:40:00,95.39,95.47,95.37,95.38,59902.0,84.0524,84.1228,84.0347,84.0435,59902.0
2022-08-29 14:50:00,95.37,95.41,95.2,95.4,45064.0,84.0347,84.07,83.8849,84.0612,45064.0
2022-08-29 15:00:00,95.4,95.56,95.37,95.44,45982.0,84.0612,84.2022,84.0347,84.0964,45982.0
2022-08-29 15:10:00,95.44,95.47,95.33,95.36,77778.0,84.0964,84.1228,83.9995,84.0259,77778.0
2022-08-29 15:20:00,95.34,95.35,95.14,95.16,32702.0,84.0083,84.0171,83.8321,83.8497,32702.0
2022-08-29 15:30:00,95.16,95.33,95.06,95.31,90523.0,83.8497,83.9995,83.7616,83.9819,90523.0
2022-08-29 15:40:00,95.3,95.35,95.1,95.14,54684.0,83.9731,84.0171,83.7968,83.8321,54684.0
2022-08-29 15:50:00,95.14,95.14,94.74,94.77,329508.0,83.8321,83.8321,83.4796,83.506,329508.0
2022-08-30 09:30:00,95.09,95.12,94.75,94.95,108870.0,83.788,83.8144,83.4884,83.6647,108870.0
2022-08-30 09:40:00,94.94,95.07,94.77,94.98,73210.0,83.6558,83.7704,83.506,83.6911,73210.0
2022-08-30 09:50:00,95.0,95.1,94.84,94.84,70316.0,83.7087,83.7968,83.5677,83.5677,70316.0
2022-08-30 10:00:00,94.85,94.94,94.46,94.63,55273.0,83.5765,83.6558,83.2329,83.3827,55273.0
2022-08-30 10:10:00,94.63,94.79,94.59,94.66,31326.0,83.3827,83.5237,83.3474,83.4091,31326.0
2022-08-30 10:20:00,94.66,94.69,94.4,94.5,22268.0,83.4091,83.4356,83.18,83.2681,22268.0
2022-08-30 10:30:00,94.49,94.53,94.13,94.24,31115.0,83.2593,83.2946,82.9421,83.039,31115.0
2022-08-30 10:40:00,94.24,94.28,93.93,93.96,38589.0,83.039,83.0743,82.7659,82.7923,38589.0
2022-08-30 10:50:00,93.97,94.17,93.91,94.16,45784.0,82.8011,82.9774,82.7483,82.9685,45784.0
2022-08-30 11:00:00,94.2,94.51,94.17,94.36,109604.0,83.0038,83.2769,82.9774,83.1448,109604.0
2022-08-30 11:10:00,94.35,94.38,94.16,94.36,81941.0,83.136,83.1624,82.9685,83.1448,81941.0
2022-08-30 11:20:00,94.37,94.66,94.34,94.51,93150.0,83.1536,83.4091,83.1272,83.2769,93150.0
2022-08-30 11:30:00,94.5,94.66,94.4,94.42,56602.0,83.2681,83.4091,83.18,83.1976,56602.0
2022-08-30 11:40:00,94.42,94.5,94.31,94.32,87861.0,83.1976,83.2681,83.1007,83.1095,87861.0
2022-08-30 11:50:00,94.3,94.41,94.29,94.34,21861.0,83.0919,83.1888,83.0831,83.1272,21861.0
2022-08-30 12:00:00,94.35,94.5,94.33,94.4,19497.0,83.136,83.2681,83.1183,83.18,19497.0
2022-08-30 12:10:00,94.4,94.59,94.33,94.48,37290.0,83.18,83.3474,83.1183,83.2505,37290.0
2022-08-30 12:20:00,94.47,94.55,94.34,94.4,27917.0,83.2417,83.3122,83.1272,83.18,27917.0
2022-08-30 12:30:00,94.41,94.41,94.14,94.25,44842.0,83.1888,83.1888,82.9509,83.0479,44842.0
2022-08-30 12:40:00,94.23,94.23,94.04,94.11,36798.0,83.0302,83.0302,82.8628,82.9245,36798.0
2022-08-30 12:50:00,94.12,94.24,94.12,94.16,8356.0,82.9333,83.039,82.9333,82.9685,8356.0
2022-08-30 13:00:00,94.14,94.21,94.04,94.07,25421.0,82.9509,83.0126,82.8628,82.8892,25421.0
2022-08-30 13:10:00,94.08,94.09,93.88,93.89,33458.0,82.8981,82.9069,82.7218,82.7306,33458.0
2022-08-30 13:20:00,93.88,93.92,93.8,93.87,17817.0,82.7218,82.7571,82.6513,82.713,17817.0
2022-08-30 13:30:00,93.87,93.96,93.8,93.85,27667.0,82.713,82.7923,82.6513,82.6954,27667.0
2022-08-30 13:40:00,93.86,93.86,93.57,93.78,65568.0,82.7042,82.7042,82.4487,82.6337,65568.0
2022-08-30 13:50:00,93.78,93.91,93.76,93.79,21144.0,82.6337,82.7483,82.6161,82.6425,21144.0
2022-08-30 14:00:00,93.79,93.97,93.77,93.84,28275.0,82.6425,82.8011,82.6249,82.6866,28275.0
2022-08-30 14:10:00,93.83,93.89,93.77,93.78,20573.0,82.6778,82.7306,82.6249,82.6337,20573.0
2022-08-30 14:20:00,93.78,93.81,93.6,93.62,184946.0,82.6337,82.6601,82.4751,82.4927,184946.0
2022-08-30 14:30:00,93.61,93.77,93.6,93.7,43664.0,82.4839,82.6249,82.4751,82.5632,43664.0
2022-08-30 14:40:00,93.71,93.73,93.55,93.56,56014.0,82.572,82.5897,82.4311,82.4399,56014.0
2022-08-30 14:50:00,93.56,93.66,93.5,93.61,45308.0,82.4399,82.528,82.387,82.4839,45308.0
2022-08-30 15:00:00,93.61,93.95,93.57,93.94,97947.0,82.4839,82.7835,82.4487,82.7747,97947.0
2022-08-30 15:10:00,93.94,94.02,93.83,93.87,85252.0,82.7747,82.8452,82.6778,82.713,85252.0
2022-08-30 15:20:00,93.87,93.87,93.69,93.69,64242.0,82.713,82.713,82.5544,82.5544,64242.0
2022-08-30 15:30:00,93.69,93.7,93.41,93.55,193588.0,82.5544,82.5632,82.3077,82.4311,193588.0
2022-08-30 15:40:00,93.55,93.69,93.25,93.32,231967.0,82.4311,82.5544,82.1667,82.2284,231967.0
2022-08-30 15:50:00,93.32,93.5,93.18,93.42,351639.0,82.2284,82.387,82.105,82.3165,351639.0
2022-08-31 09:30:00,93.94,94.15,93.87,93.99,116899.0,82.7747,82.9597,82.713,82.8188,116899.0
2022-08-31 09:40:00,93.98,94.4,93.96,94.25,123501.0,82.8099,83.18,82.7923,83.0479,123501.0
2022-08-31 09:50:00,94.25,94.37,94.01,94.03,89227.0,83.0479,83.1536,82.8364,82.854,89227.0
2022-08-31 10:00:00,94.04,94.33,93.94,94.26,90416.0,82.8628,83.1183,82.7747,83.0567,90416.0
2022-08-31 10:10:00,94.25,94.32,94.11,94.2,67694.0,83.0479,83.1095,82.9245,83.0038,67694.0
2022-08-31 10:20:00,94.2,94.23,93.92,93.98,67716.0,83.0038,83.0302,82.7571,82.8099,67716.0
2022-08-31 10:30:00,93.96,94.19,93.91,93.91,48397.0,82.7923,82.995,82.7483,82.7483,48397.0
2022-08-31 10:40:00,93.9,94.25,93.88,94.22,56876.0,82.7395,83.0479,82.7218,83.0214,56876.0
2022-08-31 10:50:00,94.22,94.28,93.98,94.01,27699.0,83.0214,83.0743,82.8099,82.8364,27699.0
2022-08-31 11:00:00,93.98,94.02,93.61,93.75,68949.0,82.8099,82.8452,82.4839,82.6073,68949.0
2022-08-31 11:10:00,93.75,93.85,93.64,93.85,79756.0,82.6073,82.6954,82.5104,82.6954,79756.0
2022-08-31 11:20:00,93.85,93.91,93.76,93.77,168736.0,82.6954,82.7483,82.6161,82.6249,168736.0
2022-08-31 11:30:00,93.78,93.91,93.68,93.83,63493.0,82.6337,82.7483,82.5456,82.6778,63493.0
2022-08-31 11:40:00,93.83,93.93,93.81,93.83,62737.0,82.6778,82.7659,82.6601,82.6778,62737.0
2022-08-31 11:50:00,93.83,93.93,93.82,93.9,24111.0,82.6778,82.7659,82.669,82.7395,24111.0
2022-08-31 12:00:00,93.91,93.91,93.71,93.72,61531.0,82.7483,82.7483,82.572,82.5808,61531.0
2022-08-31 12:10:00,93.72,93.77,93.58,93.64,31836.0,82.5808,82.6249,82.4575,82.5104,31836.0
2022-08-31 12:20:00,93.63,93.64,93.42,93.47,36250.0,82.5015,82.5104,82.3165,82.3606,36250.0
2022-08-31 12:30:00,93.5,93.6,93.46,93.54,39267.0,82.387,82.4751,82.3517,82.4222,39267.0
2022-08-31 12:40:00,93.54,93.55,93.43,93.52,37513.0,82.4222,82.4311,82.3253,82.4046,37513.0
2022-08-31 12:50:00,93.52,93.52,93.4,93.46,35754.0,82.4046,82.4046,82.2989,82.3517,35754.0
2022-08-31 13:00:00,93.46,93.59,93.46,93.55,88847.0,82.3517,82.4663,82.3517,82.4311,88847.0
2022-08-31 13:10:00,93.55,93.63,93.38,93.4,32970.0,82.4311,82.5015,82.2813,82.2989,32970.0
2022-08-31 13:20:00,93.4,93.41,93.17,93.28,44865.0,82.2989,82.3077,82.0962,82.1931,44865.0
2022-08-31 13:30:00,93.29,93.36,93.16,93.16,62726.0,82.202,82.2636,82.0874,82.0874,62726.0
2022-08-31 13:40:00,93.15,93.2,93.07,93.08,95300.0,82.0786,82.1226,82.0081,82.0169,95300.0
2022-08-31 13:50:00,93.09,93.2,93.07,93.15,28216.0,82.0257,82.1226,82.0081,82.0786,28216.0
2022-08-31 14:00:00,93.15,93.19,93.01,93.14,44581.0,82.0786,82.1138,81.9552,82.0698,44581.0
2022-08-31 14:10:00,93.16,93.19,93.06,93.07,33904.0,82.0874,82.1138,81.9993,82.0081,33904.0
2022-08-31 14:20:00,93.08,93.12,93.01,93.04,50585.0,82.0169,82.0522,81.9552,81.9817,50585.0
2022-08-31 14:30:00,93.04,93.06,92.88,92.89,77409.0,81.9817,81.9993,81.8407,81.8495,77409.0
2022-08-31 14:40:00,92.88,92.99,92.79,92.95,51062.0,81.8407,81.9376,81.7614,81.9024,51062.0
2022-08-31 14:50:00,92.95,93.1,92.93,93.09,55361.0,81.9024,82.0345,81.8847,82.0257,55361.0
2022-08-31 15:00:00,93.09,93.29,93.03,93.22,71915.0,82.0257,82.202,81.9729,82.1403,71915.0
2022-08-31 15:10:00,93.22,93.58,93.2,93.49,75219.0,82.1403,82.4575,82.1226,82.3782,75219.0
2022-08-31 15:20:00,93.49,93.49,93.18,93.31,166269.0,82.3782,82.3782,82.105,82.2196,166269.0
2022-08-31 15:30:00,93.29,93.31,93.1,93.29,150820.0,82.202,82.2196,82.0345,82.202,150820.0
2022-08-31 15:40:00,93.29,93.48,93.19,93.47,123767.0,82.202,82.3694,82.1138,82.3606,123767.0
2022-08-31 15:50:00,93.48,93.49,92.95,92.98,397520.0,82.3694,82.3782,81.9024,81.9288,397520.0
2022-09-01 09:30:00,92.45,92.74,92.29,92.37,176000.0,81.4618,81.7173,81.3208,81.3913,176000.0
2022-09-01 09:40:00,92.41,92.56,92.16,92.31,153568.0,81.4265,81.5587,81.2063,81.3384,153568.0
2022-09-01 09:50:00,92.3,92.35,92.11,92.27,126779.0,81.3296,81.3737,81.1622,81.3032,126779.0
2022-09-01 10:00:00,92.27,92.3,91.88,91.92,123113.0,81.3032,81.3296,80.9595,80.9948,123113.0
2022-09-01 10:10:00,91.91,91.93,91.51,91.67,68565.0,80.986,81.0036,80.6335,80.7745,68565.0
2022-09-01 10:20:00,91.66,92.16,91.64,92.15,67169.0,80.7657,81.2063,80.7481,81.1974,67169.0
2022-09-01 10:30:00,92.16,92.16,91.83,91.84,64325.0,81.2063,81.2063,80.9155,80.9243,64325.0
2022-09-01 10:40:00,91.84,91.89,91.63,91.66,35162.0,80.9243,80.9684,80.7393,80.7657,35162.0
2022-09-01 10:50:00,91.65,91.83,91.59,91.73,102143.0,80.7569,80.9155,80.704,80.8274,102143.0
2022-09-01 11:00:00,91.72,92.04,91.63,91.95,139852.0,80.8186,81.1005,80.7393,81.0212,139852.0
2022-09-01 11:10:00,91.95,92.13,91.95,92.07,153296.0,81.0212,81.1798,81.0212,81.127,153296.0
2022-09-01 11:20:00,92.07,92.09,91.83,91.84,90291.0,81.127,81.1446,80.9155,80.9243,90291.0
2022-09-01 11:30:00,91.85,92.23,91.84,92.12,109086.0,80.9331,81.2679,80.9243,81.171,109086.0
2022-09-01 11:40:00,92.13,92.14,91.94,92.04,37792.0,81.1798,81.1886,81.0124,81.1005,37792.0
2022-09-01 11:50:00,92.05,92.07,91.91,92.04,33673.0,81.1093,81.127,80.986,81.1005,33673.0
2022-09-01 12:00:00,92.05,92.23,92.03,92.23,65493.0,81.1093,81.2679,81.0917,81.2679,65493.0
2022-09-01 12:10:00,92.2,92.37,92.13,92.31,46645.0,81.2415,81.3913,81.1798,81.3384,46645.0
2022-09-01 12:20:00,92.31,92.33,92.18,92.27,49893.0,81.3384,81.3561,81.2239,81.3032,49893.0
2022-09-01 12:30:00,92.23,92.24,92.09,92.11,118466.0,81.2679,81.2768,81.1446,81.1622,118466.0
2022-09-01 12:40:00,92.09,92.13,91.96,92.01,45292.0,81.1446,81.1798,81.03,81.0741,45292.0
2022-09-01 12:50:00,92.0,92.0,91.83,91.9,36104.0,81.0653,81.0653,80.9155,80.9772,36104.0
2022-09-01 13:00:00,91.9,92.08,91.83,92.07,72736.0,80.9772,81.1358,80.9155,81.127,72736.0
2022-09-01 13:10:00,92.07,92.18,92.02,92.11,41566.0,81.127,81.2239,81.0829,81.1622,41566.0
2022-09-01 13:20:00,92.12,92.42,92.12,92.38,84205.0,81.171,81.4354,81.171,81.4001,84205.0
2022-09-01 13:30:00,92.39,92.4,92.25,92.3,115228.0,81.4089,81.4177,81.2856,81.3296,115228.0
2022-09-01 13:40:00,92.31,92.32,92.2,92.24,172050.0,81.3384,81.3472,81.2415,81.2768,172050.0
2022-09-01 13:50:00,92.25,92.28,92.16,92.22,125965.0,81.2856,81.312,81.2063,81.2591,125965.0
2022-09-01 14:00:00,92.23,92.37,92.17,92.27,64435.0,81.2679,81.3913,81.2151,81.3032,64435.0
2022-09-01 14:10:00,92.28,92.4,92.23,92.36,58946.0,81.312,81.4177,81.2679,81.3825,58946.0
2022-09-01 14:20:00,92.36,92.73,92.34,92.71,64945.0,81.3825,81.7085,81.3649,81.6909,64945.0
2022-09-01 14:30:00,92.72,92.84,92.62,92.67,73951.0,81.6997,81.8054,81.6116,81.6556,73951.0
2022-09-01 14:40:00,92.67,92.73,92.52,92.53,67184.0,81.6556,81.7085,81.5235,81.5323,67184.0
2022-09-01 14:50:00,92.55,92.71,92.51,92.62,61463.0,81.5499,81.6909,81.5147,81.6116,61463.0
2022-09-01 15:00:00,92.6,92.84,92.57,92.77,101116.0,81.594,81.8054,81.5675,81.7438,101116.0
2022-09-01 15:10:00,92.77,92.86,92.67,92.68,50362.0,81.7438,81.8231,81.6556,81.6645,50362.0
2022-09-01 15:20:00,92.69,92.7,92.5,92.54,44394.0,81.6733,81.6821,81.5058,81.5411,44394.0
2022-09-01 15:30:00,92.52,92.68,92.41,92.65,141744.0,81.5235,81.6645,81.4265,81.638,141744.0
2022-09-01 15:40:00,92.65,92.8,92.58,92.71,94111.0,81.638,81.7702,81.5763,81.6909,94111.0
2022-09-01 15:50:00,92.72,93.2,92.72,93.16,259372.0,81.6997,82.1226,81.6997,82.0874,259372.0
2022-09-02 09:30:00,93.99,94.17,93.66,93.79,105735.0,82.8188,82.9774,82.528,82.6425,105735.0
2022-09-02 09:40:00,93.78,93.78,93.48,93.61,79816.0,82.6337,82.6337,82.3694,82.4839,79816.0
2022-09-02 09:50:00,93.62,93.76,93.19,93.2,76306.0,82.4927,82.6161,82.1138,82.1226,76306.0
2022-09-02 10:00:00,93.18,93.23,92.87,93.1,60467.0,82.105,82.1491,81.8319,82.0345,60467.0
2022-09-02 10:10:00,93.12,93.62,93.12,93.53,63284.0,82.0522,82.4927,82.0522,82.4134,63284.0
2022-09-02 10:20:00,93.53,93.76,93.41,93.76,62970.0,82.4134,82.6161,82.3077,82.6161,62970.0
2022-09-02 10:30:00,93.76,93.88,93.68,93.81,62342.0,82.6161,82.7218,82.5456,82.6601,62342.0
2022-09-02 10:40:00,93.82,93.94,93.77,93.8,45251.0,82.669,82.7747,82.6249,82.6513,45251.0
2022-09-02 10:50:00,93.82,93.93,93.7,93.79,97609.0,82.669,82.7659,82.5632,82.6425,97609.0
2022-09-02 11:00:00,93.8,94.03,93.75,93.87,96908.0,82.6513,82.854,82.6073,82.713,96908.0
2022-09-02 11:10:00,93.87,93.96,93.67,93.73,30249.0,82.713,82.7923,82.5368,82.5897,30249.0
2022-09-02 11:20:00,93.73,93.79,93.69,93.76,21547.0,82.5897,82.6425,82.5544,82.6161,21547.0
2022-09-02 11:30:00,93.78,93.89,93.75,93.8,36128.0,82.6337,82.7306,82.6073,82.6513,36128.0
2022-09-02 11:40:00,93.77,93.84,93.61,93.8,22680.0,82.6249,82.6866,82.4839,82.6513,22680.0
2022-09-02 11:50:00,93.81,93.97,93.78,93.96,34169.0,82.6601,82.8011,82.6337,82.7923,34169.0
2022-09-02 12:00:00,93.97,94.0,93.86,93.94,21047.0,82.8011,82.8276,82.7042,82.7747,21047.0
2022-09-02 12:10:00,93.93,93.93,93.64,93.64,46185.0,82.7659,82.7659,82.5104,82.5104,46185.0
2022-09-02 12:20:00,93.63,93.66,93.32,93.36,39478.0,82.5015,82.528,82.2284,82.2636,39478.0
2022-09-02 12:30:00,93.35,93.4,93.14,93.27,44949.0,82.2548,82.2989,82.0698,82.1843,44949.0
2022-09-02 12:40:00,93.26,93.28,93.11,93.19,42399.0,82.1755,82.1931,82.0433,82.1138,42399.0
2022-09-02 12:50:00,93.17,93.19,93.0,93.07,45086.0,82.0962,82.1138,81.9464,82.0081,45086.0
2022-09-02 13:00:00,93.04,93.04,92.66,92.72,55586.0,81.9817,81.9817,81.6468,81.6997,55586.0
2022-09-02 13:10:00,92.67,92.77,92.57,92.69,46767.0,81.6556,81.7438,81.5675,81.6733,46767.0
2022-09-02 13:20:00,92.67,92.67,92.34,92.37,48226.0,81.6556,81.6556,81.3649,81.3913,48226.0
2022-09-02 13:30:00,92.36,92.48,92.28,92.37,37895.0,81.3825,81.4882,81.312,81.3913,37895.0
2022-09-02 13:40:00,92.36,92.66,92.28,92.29,59184.0,81.3825,81.6468,81.312,81.3208,59184.0
2022-09-02 13:50:00,92.25,92.3,92.16,92.21,58089.0,81.2856,81.3296,81.2063,81.2503,58089.0
2022-09-02 14:00:00,92.2,92.45,92.19,92.39,86045.0,81.2415,81.4618,81.2327,81.4089,86045.0
2022-09-02 14:10:00,92.4,92.45,92.28,92.34,53046.0,81.4177,81.4618,81.312,81.3649,53046.0
2022-09-02 14:20:00,92.35,92.5,92.28,92.48,48687.0,81.3737,81.5058,81.312,81.4882,48687.0
2022-09-02 14:30:00,92.5,92.53,92.33,92.51,39847.0,81.5058,81.5323,81.3561,81.5147,39847.0
2022-09-02 14:40:00,92.52,92.53,92.37,92.38,45829.0,81.5235,81.5323,81.3913,81.4001,45829.0
2022-09-02 14:50:00,92.38,92.41,92.17,92.2,41103.0,81.4001,81.4265,81.2151,81.2415,41103.0
2022-09-02 15:00:00,92.2,92.52,92.18,92.39,33612.0,81.2415,81.5235,81.2239,81.4089,33612.0
2022-09-02 15:10:00,92.38,92.48,92.31,92.42,49946.0,81.4001,81.4882,81.3384,81.4354,49946.0
2022-09-02 15:20:00,92.42,92.48,92.14,92.23,68799.0,81.4354,81.4882,81.1886,81.2679,68799.0
2022-09-02 15:30:00,92.18,92.19,91.71,91.75,95089.0,81.2239,81.2327,80.8097,80.845,95089.0
2022-09-02 15:40:00,91.75,91.93,91.66,91.91,123406.0,80.845,81.0036,80.7657,80.986,123406.0
2022-09-02 15:50:00,91.9,92.01,91.74,91.9,310992.0,80.9772,81.0741,80.8362,80.9772,310992.0
2022-09-06 09:30:00,92.27,92.63,92.18,92.19,226094.0,81.3032,81.6204,81.2239,81.2327,226094.0
2022-09-06 09:40:00,92.18,92.33,92.11,92.18,148019.0,81.2239,81.3561,81.1622,81.2239,148019.0
2022-09-06 09:50:00,92.18,92.51,91.95,92.5,119958.0,81.2239,81.5147,81.0212,81.5058,119958.0
2022-09-06 10:00:00,92.5,92.5,91.85,91.99,210268.0,81.5058,81.5058,80.9331,81.0565,210268.0
2022-09-06 10:10:00,92.0,92.25,91.76,92.22,159700.0,81.0653,81.2856,80.8538,81.2591,159700.0
2022-09-06 10:20:00,92.21,92.53,91.98,92.44,80714.0,81.2503,81.5323,81.0477,81.453,80714.0
2022-09-06 10:30:00,92.42,92.58,92.33,92.57,61839.0,81.4354,81.5763,81.3561,81.5675,61839.0
2022-09-06 10:40:00,92.57,92.85,92.57,92.69,130148.0,81.5675,81.8142,81.5675,81.6733,130148.0
2022-09-06 10:50:00,92.68,93.1,92.68,92.94,119326.0,81.6645,82.0345,81.6645,81.8936,119326.0
2022-09-06 11:00:00,92.94,93.06,92.82,92.92,131162.0,81.8936,81.9993,81.7878,81.8759,131162.0
2022-09-06 11:10:00,92.92,92.96,92.65,92.75,52878.0,81.8759,81.9112,81.638,81.7261,52878.0
2022-09-06 11:20:00,92.73,92.78,92.49,92.49,59269.0,81.7085,81.7526,81.497,81.497,59269.0
2022-09-06 11:30:00,92.48,92.72,92.41,92.56,86402.0,81.4882,81.6997,81.4265,81.5587,86402.0
2022-09-06 11:40:00,92.54,92.86,92.54,92.71,38025.0,81.5411,81.8231,81.5411,81.6909,38025.0
2022-09-06 11:50:00,92.71,92.93,92.69,92.92,44252.0,81.6909,81.8847,81.6733,81.8759,44252.0
2022-09-06 12:00:00,92.91,93.02,92.6,92.65,134050.0,81.8671,81.964,81.594,81.638,134050.0
2022-09-06 12:10:00,92.65,92.68,92.4,92.46,59080.0,81.638,81.6645,81.4177,81.4706,59080.0
2022-09-06 12:20:00,92.46,92.47,92.29,92.39,32534.0,81.4706,81.4794,81.3208,81.4089,32534.0
2022-09-06 12:30:00,92.38,92.44,92.33,92.41,37788.0,81.4001,81.453,81.3561,81.4265,37788.0
2022-09-06 12:40:00,92.42,92.55,92.31,92.51,23924.0,81.4354,81.5499,81.3384,81.5147,23924.0
2022-09-06 12:50:00,92.53,92.57,92.4,92.49,53581.0,81.5323,81.5675,81.4177,81.497,53581.0
2022-09-06 13:00:00,92.47,92.49,92.15,92.15,44792.0,81.4794,81.497,81.1974,81.1974,44792.0
2022-09-06 13:10:00,92.15,92.21,91.92,92.12,50578.0,81.1974,81.2503,80.9948,81.171,50578.0
2022-09-06 13:20:00,92.12,92.2,92.07,92.13,37948.0,81.171,81.2415,81.127,81.1798,37948.0
2022-09-06 13:30:00,92.12,92.31,92.11,92.3,38568.0,81.171,81.3384,81.1622,81.3296,38568.0
2022-09-06 13:40:00,92.27,92.28,92.06,92.12,27661.0,81.3032,81.312,81.1181,81.171,27661.0
2022-09-06 13:50:00,92.11,92.38,92.09,92.37,44875.0,81.1622,81.4001,81.1446,81.3913,44875.0
2022-09-06 14:00:00,92.35,92.51,92.33,92.48,75426.0,81.3737,81.5147,81.3561,81.4882,75426.0
2022-09-06 14:10:00,92.49,92.75,92.48,92.72,92944.0,81.497,81.7261,81.4882,81.6997,92944.0
2022-09-06 14:20:00,92.71,92.73,92.56,92.61,34095.0,81.6909,81.7085,81.5587,81.6028,34095.0
2022-09-06 14:30:00,92.61,92.73,92.47,92.66,77437.0,81.6028,81.7085,81.4794,81.6468,77437.0
2022-09-06 14:40:00,92.66,92.72,92.55,92.71,46880.0,81.6468,81.6997,81.5499,81.6909,46880.0
2022-09-06 14:50:00,92.7,92.72,92.52,92.62,57921.0,81.6821,81.6997,81.5235,81.6116,57921.0
2022-09-06 15:00:00,92.63,92.85,92.5,92.85,89923.0,81.6204,81.8142,81.5058,81.8142,89923.0
2022-09-06 15:10:00,92.85,92.92,92.79,92.8,56409.0,81.8142,81.8759,81.7614,81.7702,56409.0
2022-09-06 15:20:00,92.79,92.89,92.66,92.74,117387.0,81.7614,81.8495,81.6468,81.7173,117387.0
2022-09-06 15:30:00,92.73,92.73,92.45,92.54,77343.0,81.7085,81.7085,81.4618,81.5411,77343.0
2022-09-06 15:40:00,92.52,92.79,92.51,92.7,108491.0,81.5235,81.7614,81.5147,81.6821,108491.0
2022-09-06 15:50:00,92.7,92.75,92.48,92.71,291314.0,81.6821,81.7261,81.4882,81.6909,291314.0
2022-09-07 09:30:00,92.71,93.12,92.67,93.12,111630.0,81.6909,82.0522,81.6556,82.0522,111630.0
2022-09-07 09:40:00,93.13,93.29,93.04,93.08,60931.0,82.061,82.202,81.9817,82.0169,60931.0
2022-09-07 09:50:00,93.09,93.1,92.87,92.93,44153.0,82.0257,82.0345,81.8319,81.8847,44153.0
2022-09-07 10:00:00,92.87,93.05,92.75,93.04,70988.0,81.8319,81.9905,81.7261,81.9817,70988.0
2022-09-07 10:10:00,93.05,93.16,92.89,93.12,103934.0,81.9905,82.0874,81.8495,82.0522,103934.0
2022-09-07 10:20:00,93.12,93.23,93.02,93.18,56432.0,82.0522,82.1491,81.964,82.105,56432.0
2022-09-07 10:30:00,93.2,93.42,93.16,93.19,56368.0,82.1226,82.3165,82.0874,82.1138,56368.0
2022-09-07 10:40:00,93.2,93.23,93.05,93.13,54873.0,82.1226,82.1491,81.9905,82.061,54873.0
2022-09-07 10:50:00,93.12,93.27,93.12,93.19,56535.0,82.0522,82.1843,82.0522,82.1138,56535.0
2022-09-07 11:00:00,93.2,93.43,93.16,93.38,39557.0,82.1226,82.3253,82.0874,82.2813,39557.0
2022-09-07 11:10:00,93.38,93.48,93.32,93.39,34235.0,82.2813,82.3694,82.2284,82.2901,34235.0
2022-09-07 11:20:00,93.39,93.52,93.36,93.42,66458.0,82.2901,82.4046,82.2636,82.3165,66458.0
2022-09-07 11:30:00,93.44,93.52,93.36,93.49,51851.0,82.3341,82.4046,82.2636,82.3782,51851.0
2022-09-07 11:40:00,93.48,93.5,93.28,93.38,29663.0,82.3694,82.387,82.1931,82.2813,29663.0
2022-09-07 11:50:00,93.37,93.45,93.35,93.38,30974.0,82.2724,82.3429,82.2548,82.2813,30974.0
2022-09-07 12:00:00,93.38,93.49,93.32,93.44,50591.0,82.2813,82.3782,82.2284,82.3341,50591.0
2022-09-07 12:10:00,93.42,93.43,93.2,93.22,29207.0,82.3165,82.3253,82.1226,82.1403,29207.0
2022-09-07 12:20:00,93.24,93.4,93.15,93.39,39940.0,82.1579,82.2989,82.0786,82.2901,39940.0
2022-09-07 12:30:00,93.38,93.6,93.34,93.59,30374.0,82.2813,82.4751,82.246,82.4663,30374.0
2022-09-07 12:40:00,93.59,93.76,93.57,93.68,55772.0,82.4663,82.6161,82.4487,82.5456,55772.0
2022-09-07 12:50:00,93.69,93.73,93.6,93.7,32305.0,82.5544,82.5897,82.4751,82.5632,32305.0
2022-09-07 13:00:00,93.71,93.82,93.69,93.74,42941.0,82.572,82.669,82.5544,82.5985,42941.0
2022-09-07 13:10:00,93.75,93.81,93.7,93.73,37283.0,82.6073,82.6601,82.5632,82.5897,37283.0
2022-09-07 13:20:00,93.72,93.84,93.66,93.68,29396.0,82.5808,82.6866,82.528,82.5456,29396.0
2022-09-07 13:30:00,93.69,93.83,93.67,93.82,22233.0,82.5544,82.6778,82.5368,82.669,22233.0
2022-09-07 13:40:00,93.81,94.01,93.81,94.01,51231.0,82.6601,82.8364,82.6601,82.8364,51231.0
2022-09-07 13:50:00,94.01,94.09,94.01,94.08,45341.0,82.8364,82.9069,82.8364,82.8981,45341.0
2022-09-07 14:00:00,94.09,94.27,94.05,94.09,58847.0,82.9069,83.0655,82.8716,82.9069,58847.0
2022-09-07 14:10:00,94.08,94.2,94.02,94.02,92264.0,82.8981,83.0038,82.8452,82.8452,92264.0
2022-09-07 14:20:00,94.02,94.16,93.97,94.14,123510.0,82.8452,82.9685,82.8011,82.9509,123510.0
2022-09-07 14:30:00,94.14,94.28,94.13,94.23,30310.0,82.9509,83.0743,82.9421,83.0302,30310.0
2022-09-07 14:40:00,94.24,94.29,94.2,94.28,22370.0,83.039,83.0831,83.0038,83.0743,22370.0
2022-09-07 14:50:00,94.27,94.35,94.22,94.34,40015.0,83.0655,83.136,83.0214,83.1272,40015.0
2022-09-07 15:00:00,94.34,94.35,94.22,94.33,41800.0,83.1272,83.136,83.0214,83.1183,41800.0
2022-09-07 15:10:00,94.32,94.41,94.26,94.3,102100.0,83.1095,83.1888,83.0567,83.0919,102100.0
2022-09-07 15:20:00,94.28,94.5,94.21,94.5,42912.0,83.0743,83.2681,83.0126,83.2681,42912.0
2022-09-07 15:30:00,94.51,94.59,94.41,94.48,188711.0,83.2769,83.3474,83.1888,83.2505,188711.0
2022-09-07 15:40:00,94.5,94.71,94.39,94.67,163485.0,83.2681,83.4532,83.1712,83.4179,163485.0
2022-09-07 15:50:00,94.67,94.68,94.47,94.54,369091.0,83.4179,83.4267,83.2417,83.3034,369091.0
2022-09-08 09:30:00,94.03,94.03,93.76,93.96,105726.0,82.854,82.854,82.6161,82.7923,105726.0
2022-09-08 09:40:00,93.95,94.6,93.75,94.42,105844.0,82.7835,83.3563,82.6073,83.1976,105844.0
2022-09-08 09:50:00,94.43,94.64,94.36,94.62,104502.0,83.2065,83.3915,83.1448,83.3739,104502.0
2022-09-08 10:00:00,94.66,94.68,94.38,94.59,72637.0,83.4091,83.4267,83.1624,83.3474,72637.0
2022-09-08 10:10:00,94.6,94.82,94.42,94.8,57039.0,83.3563,83.5501,83.1976,83.5325,57039.0
2022-09-08 10:20:00,94.8,94.86,94.56,94.68,39144.0,83.5325,83.5853,83.321,83.4267,39144.0
2022-09-08 10:30:00,94.67,94.94,94.61,94.88,57041.0,83.4179,83.6558,83.3651,83.603,57041.0
2022-09-08 10:40:00,94.87,95.11,94.84,95.07,26039.0,83.5942,83.8056,83.5677,83.7704,26039.0
2022-09-08 10:50:00,95.05,95.06,94.92,95.01,35742.0,83.7528,83.7616,83.6382,83.7175,35742.0
2022-09-08 11:00:00,94.99,95.07,94.87,94.97,51560.0,83.6999,83.7704,83.5942,83.6823,51560.0
2022-09-08 11:10:00,94.97,94.98,94.88,94.94,30613.0,83.6823,83.6911,83.603,83.6558,30613.0
2022-09-08 11:20:00,94.95,94.96,94.79,94.8,29827.0,83.6647,83.6735,83.5237,83.5325,29827.0
2022-09-08 11:30:00,94.83,94.89,94.67,94.68,50300.0,83.5589,83.6118,83.4179,83.4267,50300.0
2022-09-08 11:40:00,94.67,94.73,94.57,94.65,48901.0,83.4179,83.4708,83.3298,83.4003,48901.0
2022-09-08 11:50:00,94.66,94.73,94.64,94.68,22911.0,83.4091,83.4708,83.3915,83.4267,22911.0
2022-09-08 12:00:00,94.69,94.71,93.91,94.09,98222.0,83.4356,83.4532,82.7483,82.9069,98222.0
2022-09-08 12:10:00,94.1,94.11,93.88,94.05,132719.0,82.9157,82.9245,82.7218,82.8716,132719.0
2022-09-08 12:20:00,94.05,94.06,93.76,93.99,65938.0,82.8716,82.8804,82.6161,82.8188,65938.0
2022-09-08 12:30:00,93.98,94.31,93.96,94.25,37121.0,82.8099,83.1007,82.7923,83.0479,37121.0
2022-09-08 12:40:00,94.24,94.52,94.22,94.48,76524.0,83.039,83.2858,83.0214,83.2505,76524.0
2022-09-08 12:50:00,94.48,94.56,94.43,94.43,40753.0,83.2505,83.321,83.2065,83.2065,40753.0
2022-09-08 13:00:00,94.43,94.49,94.24,94.33,29916.0,83.2065,83.2593,83.039,83.1183,29916.0
2022-09-08 13:10:00,94.34,94.65,94.34,94.59,70202.0,83.1272,83.4003,83.1272,83.3474,70202.0
2022-09-08 13:20:00,94.59,94.71,94.59,94.66,68093.0,83.3474,83.4532,83.3474,83.4091,68093.0
2022-09-08 13:30:00,94.68,94.76,94.54,94.69,47837.0,83.4267,83.4972,83.3034,83.4356,47837.0
2022-09-08 13:40:00,94.69,94.81,94.68,94.79,37253.0,83.4356,83.5413,83.4267,83.5237,37253.0
2022-09-08 13:50:00,94.77,94.77,94.52,94.69,36057.0,83.506,83.506,83.2858,83.4356,36057.0
2022-09-08 14:00:00,94.7,94.88,94.68,94.74,30344.0,83.4444,83.603,83.4267,83.4796,30344.0
2022-09-08 14:10:00,94.75,94.85,94.64,94.82,17817.0,83.4884,83.5765,83.3915,83.5501,17817.0
2022-09-08 14:20:00,94.81,94.87,94.75,94.77,51372.0,83.5413,83.5942,83.4884,83.506,51372.0
2022-09-08 14:30:00,94.78,94.91,94.78,94.89,28306.0,83.5149,83.6294,83.5149,83.6118,28306.0
2022-09-08 14:40:00,94.89,94.9,94.5,94.56,78424.0,83.6118,83.6206,83.2681,83.321,78424.0
2022-09-08 14:50:00,94.56,94.64,94.48,94.53,35111.0,83.321,83.3915,83.2505,83.2946,35111.0
2022-09-08 15:00:00,94.54,94.61,94.42,94.54,39203.0,83.3034,83.3651,83.1976,83.3034,39203.0
2022-09-08 15:10:00,94.53,94.74,94.49,94.74,30121.0,83.2946,83.4796,83.2593,83.4796,30121.0
2022-09-08 15:20:00,94.73,94.82,94.7,94.74,31757.0,83.4708,83.5501,83.4444,83.4796,31757.0
2022-09-08 15:30:00,94.73,94.84,94.69,94.7,49807.0,83.4708,83.5677,83.4356,83.4444,49807.0
2022-09-08 15:40:00,94.69,94.71,94.52,94.61,149228.0,83.4356,83.4532,83.2858,83.3651,149228.0
2022-09-08 15:50:00,94.61,94.84,94.61,94.8,350302.0,83.3651,83.5677,83.3651,83.5325,350302.0
2022-09-09 09:30:00,95.08,95.19,94.74,94.93,96536.0,83.7792,83.8761,83.4796,83.647,96536.0
2022-09-09 09:40:00,94.94,95.03,94.68,94.84,96485.0,83.6558,83.7351,83.4267,83.5677,96485.0
2022-09-09 09:50:00,94.83,95.25,94.81,95.25,85156.0,83.5589,83.929,83.5413,83.929,85156.0
2022-09-09 10:00:00,95.28,95.56,95.24,95.47,72093.0,83.9554,84.2022,83.9202,84.1228,72093.0
2022-09-09 10:10:00,95.44,95.63,95.26,95.47,103886.0,84.0964,84.2638,83.9378,84.1228,103886.0
2022-09-09 10:20:00,95.47,95.61,95.37,95.6,58594.0,84.1228,84.2462,84.0347,84.2374,58594.0
2022-09-09 10:30:00,95.61,95.68,95.55,95.66,65763.0,84.2462,84.3079,84.1933,84.2903,65763.0
2022-09-09 10:40:00,95.67,95.85,95.67,95.8,62857.0,84.2991,84.4577,84.2991,84.4136,62857.0
2022-09-09 10:50:00,95.8,95.87,95.68,95.81,69775.0,84.4136,84.4753,84.3079,84.4224,69775.0
2022-09-09 11:00:00,95.81,95.84,95.57,95.6,41192.0,84.4224,84.4489,84.211,84.2374,41192.0
2022-09-09 11:10:00,95.61,95.7,95.52,95.57,82072.0,84.2462,84.3255,84.1669,84.211,82072.0
2022-09-09 11:20:00,95.58,95.69,95.43,95.62,93901.0,84.2198,84.3167,84.0876,84.255,93901.0
2022-09-09 11:30:00,95.63,95.82,95.59,95.8,51236.0,84.2638,84.4312,84.2286,84.4136,51236.0
2022-09-09 11:40:00,95.8,95.8,95.65,95.7,52638.0,84.4136,84.4136,84.2815,84.3255,52638.0
2022-09-09 11:50:00,95.71,95.76,95.57,95.7,43555.0,84.3343,84.3784,84.211,84.3255,43555.0
2022-09-09 12:00:00,95.69,95.69,95.41,95.56,124645.0,84.3167,84.3167,84.07,84.2022,124645.0
2022-09-09 12:10:00,95.59,95.61,95.41,95.56,110870.0,84.2286,84.2462,84.07,84.2022,110870.0
2022-09-09 12:20:00,95.58,95.59,95.42,95.55,73531.0,84.2198,84.2286,84.0788,84.1933,73531.0
2022-09-09 12:30:00,95.55,95.72,95.52,95.62,47642.0,84.1933,84.3431,84.1669,84.255,47642.0
2022-09-09 12:40:00,95.62,95.72,95.53,95.7,36544.0,84.255,84.3431,84.1757,84.3255,36544.0
2022-09-09 12:50:00,95.7,95.79,95.66,95.79,68121.0,84.3255,84.4048,84.2903,84.4048,68121.0
2022-09-09 13:00:00,95.79,95.79,95.66,95.78,69759.0,84.4048,84.4048,84.2903,84.396,69759.0
2022-09-09 13:10:00,95.78,95.87,95.76,95.83,76749.0,84.396,84.4753,84.3784,84.4401,76749.0
2022-09-09 13:20:00,95.83,95.84,95.73,95.75,68839.0,84.4401,84.4489,84.3519,84.3696,68839.0
2022-09-09 13:30:00,95.75,95.85,95.75,95.83,58240.0,84.3696,84.4577,84.3696,84.4401,58240.0
2022-09-09 13:40:00,95.83,95.84,95.7,95.81,77531.0,84.4401,84.4489,84.3255,84.4224,77531.0
2022-09-09 13:50:00,95.82,95.88,95.78,95.86,53253.0,84.4312,84.4841,84.396,84.4665,53253.0
2022-09-09 14:00:00,95.86,95.86,95.72,95.74,65609.0,84.4665,84.4665,84.3431,84.3608,65609.0
2022-09-09 14:10:00,95.73,95.92,95.71,95.89,41871.0,84.3519,84.5194,84.3343,84.4929,41871.0
2022-09-09 14:20:00,95.9,95.96,95.87,95.94,52075.0,84.5017,84.5546,84.4753,84.537,52075.0
2022-09-09 14:30:00,95.94,96.03,95.91,95.98,67098.0,84.537,84.6163,84.5106,84.5722,67098.0
2022-09-09 14:40:00,95.99,96.04,95.93,95.94,74701.0,84.581,84.6251,84.5282,84.537,74701.0
2022-09-09 14:50:00,95.92,96.06,95.86,96.06,66997.0,84.5194,84.6427,84.4665,84.6427,66997.0
2022-09-09 15:00:00,96.06,96.12,95.96,95.99,58793.0,84.6427,84.6956,84.5546,84.581,58793.0
2022-09-09 15:10:00,95.99,96.14,95.97,96.09,97292.0,84.581,84.7132,84.5634,84.6692,97292.0
2022-09-09 15:20:00,96.09,96.09,95.89,95.9,72161.0,84.6692,84.6692,84.4929,84.5017,72161.0
2022-09-09 15:30:00,95.9,95.98,95.84,95.91,128269.0,84.5017,84.5722,84.4489,84.5106,128269.0
2022-09-09 15:40:00,95.91,96.04,95.89,95.96,201112.0,84.5106,84.6251,84.4929,84.5546,201112.0
2022-09-09 15:50:00,95.95,95.96,95.73,95.81,405424.0,84.5458,84.5546,84.3519,84.4224,405424.0
2022-09-12 09:30:00,96.19,96.47,96.07,96.32,102081.0,84.7573,85.004,84.6515,84.8718,102081.0
2022-09-12 09:40:00,96.34,96.61,96.28,96.55,57177.0,84.8894,85.1274,84.8366,85.0745,57177.0
2022-09-12 09:50:00,96.55,96.91,96.54,96.9,62515.0,85.0745,85.3917,85.0657,85.3829,62515.0
2022-09-12 10:00:00,96.92,96.92,96.47,96.59,49775.0,85.4005,85.4005,85.004,85.1097,49775.0
2022-09-12 10:10:00,96.58,96.59,96.37,96.5,93785.0,85.1009,85.1097,84.9159,85.0304,93785.0
2022-09-12 10:20:00,96.51,96.58,96.43,96.51,46034.0,85.0392,85.1009,84.9687,85.0392,46034.0
2022-09-12 10:30:00,96.52,96.65,96.47,96.65,51794.0,85.048,85.1626,85.004,85.1626,51794.0
2022-09-12 10:40:00,96.65,96.71,96.62,96.65,32524.0,85.1626,85.2155,85.1362,85.1626,32524.0
2022-09-12 10:50:00,96.63,96.67,96.48,96.56,44103.0,85.145,85.1802,85.0128,85.0833,44103.0
2022-09-12 11:00:00,96.57,96.63,96.48,96.52,27287.0,85.0921,85.145,85.0128,85.048,27287.0
2022-09-12 11:10:00,96.51,96.6,96.41,96.6,38302.0,85.0392,85.1185,84.9511,85.1185,38302.0
2022-09-12 11:20:00,96.61,96.76,96.61,96.7,25359.0,85.1274,85.2595,85.1274,85.2067,25359.0
2022-09-12 11:30:00,96.71,96.75,96.59,96.64,32720.0,85.2155,85.2507,85.1097,85.1538,32720.0
2022-09-12 11:40:00,96.63,96.72,96.58,96.62,19487.0,85.145,85.2243,85.1009,85.1362,19487.0
2022-09-12 11:50:00,96.61,96.67,96.32,96.4,50026.0,85.1274,85.1802,84.8718,84.9423,50026.0
2022-09-12 12:00:00,96.4,96.47,96.31,96.31,78531.0,84.9423,85.004,84.863,84.863,78531.0
2022-09-12 12:10:00,96.29,96.47,96.27,96.37,60526.0,84.8454,85.004,84.8278,84.9159,60526.0
2022-09-12 12:20:00,96.35,96.57,96.33,96.54,52223.0,84.8983,85.0921,84.8806,85.0657,52223.0
2022-09-12 12:30:00,96.55,96.62,96.48,96.59,38843.0,85.0745,85.1362,85.0128,85.1097,38843.0
2022-09-12 12:40:00,96.59,96.72,96.57,96.64,151201.0,85.1097,85.2243,85.0921,85.1538,151201.0
2022-09-12 12:50:00,96.65,96.71,96.6,96.7,67328.0,85.1626,85.2155,85.1185,85.2067,67328.0
2022-09-12 13:00:00,96.74,96.78,96.58,96.76,46185.0,85.2419,85.2771,85.1009,85.2595,46185.0
2022-09-12 13:10:00,96.76,96.83,96.73,96.77,27066.0,85.2595,85.3212,85.2331,85.2683,27066.0
2022-09-12 13:20:00,96.79,96.85,96.73,96.84,30651.0,85.286,85.3388,85.2331,85.33,30651.0
2022-09-12 13:30:00,96.85,96.86,96.7,96.72,17585.0,85.3388,85.3476,85.2067,85.2243,17585.0
2022-09-12 13:40:00,96.72,96.8,96.71,96.79,36062.0,85.2243,85.2948,85.2155,85.286,36062.0
2022-09-12 13:50:00,96.79,96.86,96.78,96.8,45693.0,85.286,85.3476,85.2771,85.2948,45693.0
2022-09-12 14:00:00,96.79,96.81,96.68,96.76,51121.0,85.286,85.3036,85.189,85.2595,51121.0
2022-09-12 14:10:00,96.75,96.83,96.62,96.66,23523.0,85.2507,85.3212,85.1362,85.1714,23523.0
2022-09-12 14:20:00,96.65,96.7,96.54,96.56,72696.0,85.1626,85.2067,85.0657,85.0833,72696.0
2022-09-12 14:30:00,96.57,96.6,96.5,96.59,29290.0,85.0921,85.1185,85.0304,85.1097,29290.0
2022-09-12 14:40:00,96.6,96.7,96.56,96.7,38020.0,85.1185,85.2067,85.0833,85.2067,38020.0
2022-09-12 14:50:00,96.7,96.72,96.58,96.61,28649.0,85.2067,85.2243,85.1009,85.1274,28649.0
2022-09-12 15:00:00,96.61,96.77,96.57,96.76,46825.0,85.1274,85.2683,85.0921,85.2595,46825.0
2022-09-12 15:10:00,96.76,96.76,96.66,96.67,47081.0,85.2595,85.2595,85.1714,85.1802,47081.0
2022-09-12 15:20:00,96.67,96.72,96.51,96.54,63067.0,85.1802,85.2243,85.0392,85.0657,63067.0
2022-09-12 15:30:00,96.54,96.56,96.42,96.51,62514.0,85.0657,85.0833,84.9599,85.0392,62514.0
2022-09-12 15:40:00,96.5,96.75,96.45,96.75,81434.0,85.0304,85.2507,84.9864,85.2507,81434.0
2022-09-12 15:50:00,96.74,96.74,96.5,96.74,220845.0,85.2419,85.2419,85.0304,85.2419,220845.0
2022-09-13 09:30:00,94.71,95.11,94.63,94.8,226130.0,83.4532,83.8056,83.3827,83.5325,226130.0
2022-09-13 09:40:00,94.8,94.92,94.65,94.75,190916.0,83.5325,83.6382,83.4003,83.4884,190916.0
2022-09-13 09:50:00,94.73,94.94,94.59,94.62,170716.0,83.4708,83.6558,83.3474,83.3739,170716.0
2022-09-13 10:00:00,94.62,94.64,94.31,94.48,86445.0,83.3739,83.3915,83.1007,83.2505,86445.0
2022-09-13 10:10:00,94.48,94.74,94.31,94.73,104830.0,83.2505,83.4796,83.1007,83.4708,104830.0
2022-09-13 10:20:00,94.73,94.73,94.34,94.34,83026.0,83.4708,83.4708,83.1272,83.1272,83026.0
2022-09-13 10:30:00,94.34,94.34,94.06,94.07,93415.0,83.1272,83.1272,82.8804,82.8892,93415.0
2022-09-13 10:40:00,94.06,94.09,93.93,93.95,82400.0,82.8804,82.9069,82.7659,82.7835,82400.0
2022-09-13 10:50:00,93.94,93.95,93.83,93.84,49787.0,82.7747,82.7835,82.6778,82.6866,49787.0
2022-09-13 11:00:00,93.84,93.89,93.75,93.89,45684.0,82.6866,82.7306,82.6073,82.7306,45684.0
2022-09-13 11:10:00,93.87,93.91,93.68,93.68,136708.0,82.713,82.7483,82.5456,82.5456,136708.0
2022-09-13 11:20:00,93.66,93.81,93.65,93.79,61712.0,82.528,82.6601,82.5192,82.6425,61712.0
2022-09-13 11:30:00,93.78,93.93,93.7,93.93,62867.0,82.6337,82.7659,82.5632,82.7659,62867.0
2022-09-13 11:40:00,93.93,94.14,93.8,94.11,40838.0,82.7659,82.9509,82.6513,82.9245,40838.0
2022-09-13 11:50:00,94.11,94.23,94.0,94.01,33817.0,82.9245,83.0302,82.8276,82.8364,33817.0
2022-09-13 12:00:00,94.01,94.13,93.95,94.12,61526.0,82.8364,82.9421,82.7835,82.9333,61526.0
2022-09-13 12:10:00,94.12,94.32,94.08,94.25,74246.0,82.9333,83.1095,82.8981,83.0479,74246.0
2022-09-13 12:20:00,94.26,94.29,94.01,94.05,65948.0,83.0567,83.0831,82.8364,82.8716,65948.0
2022-09-13 12:30:00,94.05,94.11,93.93,94.06,81498.0,82.8716,82.9245,82.7659,82.8804,81498.0
2022-09-13 12:40:00,94.05,94.08,93.91,94.04,22157.0,82.8716,82.8981,82.7483,82.8628,22157.0
2022-09-13 12:50:00,94.04,94.11,93.97,94.02,44316.0,82.8628,82.9245,82.8011,82.8452,44316.0
2022-09-13 13:00:00,94.01,94.1,93.91,93.93,125138.0,82.8364,82.9157,82.7483,82.7659,125138.0
2022-09-13 13:10:00,93.91,94.11,93.9,93.97,63701.0,82.7483,82.9245,82.7395,82.8011,63701.0
2022-09-13 13:20:00,93.97,94.12,93.91,94.11,42365.0,82.8011,82.9333,82.7483,82.9245,42365.0
2022-09-13 13:30:00,94.1,94.19,94.02,94.09,43144.0,82.9157,82.995,82.8452,82.9069,43144.0
2022-09-13 13:40:00,94.08,94.1,94.01,94.07,36590.0,82.8981,82.9157,82.8364,82.8892,36590.0
2022-09-13 13:50:00,94.08,94.09,93.9,93.98,80762.0,82.8981,82.9069,82.7395,82.8099,80762.0
2022-09-13 14:00:00,93.98,94.0,93.73,93.74,39736.0,82.8099,82.8276,82.5897,82.5985,39736.0
2022-09-13 14:10:00,93.75,93.97,93.72,93.97,46618.0,82.6073,82.8011,82.5808,82.8011,46618.0
2022-09-13 14:20:00,93.98,94.02,93.85,93.91,40040.0,82.8099,82.8452,82.6954,82.7483,40040.0
2022-09-13 14:30:00,93.92,93.95,93.89,93.92,53147.0,82.7571,82.7835,82.7306,82.7571,53147.0
2022-09-13 14:40:00,93.93,93.94,93.75,93.75,63748.0,82.7659,82.7747,82.6073,82.6073,63748.0
2022-09-13 14:50:00,93.75,93.78,93.53,93.59,100939.0,82.6073,82.6337,82.4134,82.4663,100939.0
2022-09-13 15:00:00,93.6,93.68,93.46,93.46,62558.0,82.4751,82.5456,82.3517,82.3517,62558.0
2022-09-13 15:10:00,93.47,93.49,93.29,93.35,86378.0,82.3606,82.3782,82.202,82.2548,86378.0
2022-09-13 15:20:00,93.36,93.42,93.19,93.2,71479.0,82.2636,82.3165,82.1138,82.1226,71479.0
2022-09-13 15:30:00,93.2,93.23,92.88,93.09,116335.0,82.1226,82.1491,81.8407,82.0257,116335.0
2022-09-13 15:40:00,93.09,93.09,92.73,92.82,184383.0,82.0257,82.0257,81.7085,81.7878,184383.0
2022-09-13 15:50:00,92.81,93.22,92.76,93.06,372452.0,81.779,82.1403,81.7349,81.9993,372452.0
2022-09-14 09:30:00,92.68,92.93,92.43,92.5,172419.0,81.6645,81.8847,81.4442,81.5058,172419.0
2022-09-14 09:40:00,92.46,92.56,92.21,92.24,162821.0,81.4706,81.5587,81.2503,81.2768,162821.0
2022-09-14 09:50:00,92.21,92.57,92.18,92.57,114753.0,81.2503,81.5675,81.2239,81.5675,114753.0
2022-09-14 10:00:00,92.58,92.58,92.23,92.39,66284.0,81.5763,81.5763,81.2679,81.4089,66284.0
2022-09-14 10:10:00,92.36,92.66,92.33,92.51,59171.0,81.3825,81.6468,81.3561,81.5147,59171.0
2022-09-14 10:20:00,92.48,92.51,92.01,92.02,56830.0,81.4882,81.5147,81.0741,81.0829,56830.0
2022-09-14 10:30:00,92.02,92.44,91.98,92.41,177975.0,81.0829,81.453,81.0477,81.4265,177975.0
2022-09-14 10:40:00,92.41,92.53,92.29,92.32,74077.0,81.4265,81.5323,81.3208,81.3472,74077.0
2022-09-14 10:50:00,92.32,92.53,92.32,92.37,94720.0,81.3472,81.5323,81.3472,81.3913,94720.0
2022-09-14 11:00:00,92.37,92.58,92.34,92.48,63476.0,81.3913,81.5763,81.3649,81.4882,63476.0
2022-09-14 11:10:00,92.48,92.52,92.19,92.22,60895.0,81.4882,81.5235,81.2327,81.2591,60895.0
2022-09-14 11:20:00,92.22,92.24,92.08,92.1,26484.0,81.2591,81.2768,81.1358,81.1534,26484.0
2022-09-14 11:30:00,92.11,92.11,91.89,91.96,77357.0,81.1622,81.1622,80.9684,81.03,77357.0
2022-09-14 11:40:00,91.95,92.09,91.93,91.96,33133.0,81.0212,81.1446,81.0036,81.03,33133.0
2022-09-14 11:50:00,91.97,92.03,91.85,91.86,62248.0,81.0388,81.0917,80.9331,80.9419,62248.0
2022-09-14 12:00:00,91.86,91.89,91.63,91.72,63906.0,80.9419,80.9684,80.7393,80.8186,63906.0
2022-09-14 12:10:00,91.71,91.73,91.46,91.49,290796.0,80.8097,80.8274,80.5895,80.6159,290796.0
2022-09-14 12:20:00,91.49,91.54,91.39,91.41,78141.0,80.6159,80.66,80.5278,80.5454,78141.0
2022-09-14 12:30:00,91.42,91.75,91.42,91.72,87415.0,80.5542,80.845,80.5542,80.8186,87415.0
2022-09-14 12:40:00,91.74,91.91,91.72,91.87,27263.0,80.8362,80.986,80.8186,80.9507,27263.0
2022-09-14 12:50:00,91.87,92.01,91.87,91.94,29757.0,80.9507,81.0741,80.9507,81.0124,29757.0
2022-09-14 13:00:00,91.96,92.1,91.96,92.08,40195.0,81.03,81.1534,81.03,81.1358,40195.0
2022-09-14 13:10:00,92.1,92.26,92.09,92.17,27167.0,81.1534,81.2944,81.1446,81.2151,27167.0
2022-09-14 13:20:00,92.18,92.22,92.08,92.17,22604.0,81.2239,81.2591,81.1358,81.2151,22604.0
2022-09-14 13:30:00,92.17,92.2,91.99,91.99,32105.0,81.2151,81.2415,81.0565,81.0565,32105.0
2022-09-14 13:40:00,91.98,92.07,91.73,91.81,95938.0,81.0477,81.127,80.8274,80.8979,95938.0
2022-09-14 13:50:00,91.81,91.98,91.8,91.94,64769.0,80.8979,81.0477,80.889,81.0124,64769.0
2022-09-14 14:00:00,91.94,92.01,91.68,91.74,90634.0,81.0124,81.0741,80.7833,80.8362,90634.0
2022-09-14 14:10:00,91.73,91.84,91.62,91.79,73165.0,80.8274,80.9243,80.7304,80.8802,73165.0
2022-09-14 14:20:00,91.79,91.94,91.76,91.9,32969.0,80.8802,81.0124,80.8538,80.9772,32969.0
2022-09-14 14:30:00,91.92,92.06,91.89,92.03,46785.0,80.9948,81.1181,80.9684,81.0917,46785.0
2022-09-14 14:40:00,92.03,92.04,91.75,91.83,43877.0,81.0917,81.1005,80.845,80.9155,43877.0
2022-09-14 14:50:00,91.84,91.87,91.66,91.69,87512.0,80.9243,80.9507,80.7657,80.7921,87512.0
2022-09-14 15:00:00,91.69,91.81,91.62,91.77,158418.0,80.7921,80.8979,80.7304,80.8626,158418.0
2022-09-14 15:10:00,91.76,91.78,91.36,91.49,57656.0,80.8538,80.8714,80.5013,80.6159,57656.0
2022-09-14 15:20:00,91.48,91.64,91.41,91.55,188770.0,80.6071,80.7481,80.5454,80.6688,188770.0
2022-09-14 15:30:00,91.51,91.62,91.33,91.56,218758.0,80.6335,80.7304,80.4749,80.6776,218758.0
2022-09-14 15:40:00,91.56,91.74,91.51,91.74,127312.0,80.6776,80.8362,80.6335,80.8362,127312.0
2022-09-14 15:50:00,91.74,92.07,91.74,92.01,462677.0,80.8362,81.127,80.8362,81.0741,462677.0
2022-09-15 09:30:00,92.01,92.21,91.76,91.8,253746.0,81.0741,81.2503,80.8538,80.889,253746.0
2022-09-15 09:40:00,91.8,92.03,91.79,92.01,107841.0,80.889,81.0917,80.8802,81.0741,107841.0
2022-09-15 09:50:00,92.01,92.15,91.94,92.11,152631.0,81.0741,81.1974,81.0124,81.1622,152631.0
2022-09-15 10:00:00,92.12,92.25,92.11,92.14,103010.0,81.171,81.2856,81.1622,81.1886,103010.0
2022-09-15 10:10:00,92.13,92.28,92.08,92.21,100599.0,81.1798,81.312,81.1358,81.2503,100599.0
2022-09-15 10:20:00,92.21,92.21,91.73,91.74,131125.0,81.2503,81.2503,80.8274,80.8362,131125.0
2022-09-15 10:30:00,91.72,91.89,91.67,91.76,88981.0,80.8186,80.9684,80.7745,80.8538,88981.0
2022-09-15 10:40:00,91.74,91.77,91.57,91.63,70076.0,80.8362,80.8626,80.6864,80.7393,70076.0
2022-09-15 10:50:00,91.62,91.62,91.22,91.29,110709.0,80.7304,80.7304,80.378,80.4397,110709.0
2022-09-15 11:00:00,91.29,91.43,91.18,91.29,176646.0,80.4397,80.563,80.3427,80.4397,176646.0
2022-09-15 11:10:00,91.28,91.34,91.09,91.33,116286.0,80.4309,80.4837,80.2634,80.4749,116286.0
2022-09-15 11:20:00,91.32,91.53,91.25,91.49,208338.0,80.4661,80.6511,80.4044,80.6159,208338.0
2022-09-15 11:30:00,91.5,91.54,91.21,91.28,65733.0,80.6247,80.66,80.3692,80.4309,65733.0
2022-09-15 11:40:00,91.28,91.33,91.15,91.16,65222.0,80.4309,80.4749,80.3163,80.3251,65222.0
2022-09-15 11:50:00,91.15,91.15,90.9,91.03,195326.0,80.3163,80.3163,80.096,80.2106,195326.0
2022-09-15 12:00:00,91.04,91.13,90.85,90.85,58270.0,80.2194,80.2987,80.052,80.052,58270.0
2022-09-15 12:10:00,90.85,90.89,90.74,90.88,145630.0,80.052,80.0872,79.955,80.0784,145630.0
2022-09-15 12:20:00,90.87,90.88,90.62,90.64,315129.0,80.0696,80.0784,79.8493,79.8669,315129.0
2022-09-15 12:30:00,90.64,90.96,90.61,90.95,132952.0,79.8669,80.1489,79.8405,80.1401,132952.0
2022-09-15 12:40:00,90.95,91.03,90.88,90.93,87834.0,80.1401,80.2106,80.0784,80.1225,87834.0
2022-09-15 12:50:00,90.92,90.96,90.85,90.95,238609.0,80.1136,80.1489,80.052,80.1401,238609.0
2022-09-15 13:00:00,90.95,91.29,90.95,91.24,122002.0,80.1401,80.4397,80.1401,80.3956,122002.0
2022-09-15 13:10:00,91.24,91.43,91.18,91.39,97479.0,80.3956,80.563,80.3427,80.5278,97479.0
2022-09-15 13:20:00,91.39,91.47,91.29,91.3,126031.0,80.5278,80.5983,80.4397,80.4485,126031.0
2022-09-15 13:30:00,91.3,91.38,91.18,91.23,72193.0,80.4485,80.519,80.3427,80.3868,72193.0
2022-09-15 13:40:00,91.23,91.24,90.99,91.02,104435.0,80.3868,80.3956,80.1753,80.2018,104435.0
2022-09-15 13:50:00,91.02,91.02,90.9,91.0,75749.0,80.2018,80.2018,80.096,80.1841,75749.0
2022-09-15 14:00:00,91.0,91.01,90.63,90.73,123021.0,80.1841,80.1929,79.8581,79.9462,123021.0
2022-09-15 14:10:00,90.71,91.02,90.69,90.98,129995.0,79.9286,80.2018,79.911,80.1665,129995.0
2022-09-15 14:20:00,91.0,91.11,90.9,91.11,63474.0,80.1841,80.2811,80.096,80.2811,63474.0
2022-09-15 14:30:00,91.12,91.19,91.02,91.12,61184.0,80.2899,80.3515,80.2018,80.2899,61184.0
2022-09-15 14:40:00,91.13,91.13,90.84,90.84,68041.0,80.2987,80.2987,80.0431,80.0431,68041.0
2022-09-15 14:50:00,90.84,90.92,90.79,90.83,65595.0,80.0431,80.1136,79.9991,80.0343,65595.0
2022-09-15 15:00:00,90.84,90.85,90.69,90.73,136283.0,80.0431,80.052,79.911,79.9462,136283.0
2022-09-15 15:10:00,90.72,90.77,90.53,90.56,161148.0,79.9374,79.9815,79.77,79.7964,161148.0
2022-09-15 15:20:00,90.56,90.7,90.47,90.54,81402.0,79.7964,79.9198,79.7171,79.7788,81402.0
2022-09-15 15:30:00,90.54,90.59,90.35,90.43,98455.0,79.7788,79.8229,79.6114,79.6819,98455.0
2022-09-15 15:40:00,90.42,90.48,90.29,90.38,268424.0,79.6731,79.7259,79.5585,79.6378,268424.0
2022-09-15 15:50:00,90.38,90.52,90.18,90.3,391771.0,79.6378,79.7612,79.4616,79.5673,391771.0
2022-09-16 09:30:00,89.81,90.07,89.52,89.9,203891.0,79.1356,79.3647,78.88,79.2149,203891.0
2022-09-16 09:40:00,89.89,89.89,89.21,89.29,129121.0,79.2061,79.2061,78.6069,78.6774,129121.0
2022-09-16 09:50:00,89.29,89.36,89.15,89.3,89972.0,78.6774,78.7391,78.554,78.6862,89972.0
2022-09-16 10:00:00,89.29,89.6,89.2,89.32,113452.0,78.6774,78.9505,78.5981,78.7038,113452.0
2022-09-16 10:10:00,89.31,89.65,89.22,89.39,107077.0,78.695,78.9946,78.6157,78.7655,107077.0
2022-09-16 10:20:00,89.37,89.61,89.3,89.46,77481.0,78.7479,78.9593,78.6862,78.8272,77481.0
2022-09-16 10:30:00,89.46,89.82,89.45,89.67,128039.0,78.8272,79.1444,78.8184,79.0122,128039.0
2022-09-16 10:40:00,89.66,89.77,89.49,89.5,72005.0,79.0034,79.1003,78.8536,78.8624,72005.0
2022-09-16 10:50:00,89.5,89.68,89.37,89.43,80890.0,78.8624,79.021,78.7479,78.8007,80890.0
2022-09-16 11:00:00,89.43,89.57,89.35,89.46,37546.0,78.8007,78.9241,78.7302,78.8272,37546.0
2022-09-16 11:10:00,89.46,89.67,89.42,89.62,46458.0,78.8272,79.0122,78.7919,78.9682,46458.0
2022-09-16 11:20:00,89.61,89.62,89.35,89.37,60350.0,78.9593,78.9682,78.7302,78.7479,60350.0
2022-09-16 11:30:00,89.36,89.5,89.24,89.27,56204.0,78.7391,78.8624,78.6333,78.6598,56204.0
2022-09-16 11:40:00,89.27,89.39,89.22,89.31,76838.0,78.6598,78.7655,78.6157,78.695,76838.0
2022-09-16 11:50:00,89.29,89.43,89.23,89.41,77600.0,78.6774,78.8007,78.6245,78.7831,77600.0
2022-09-16 12:00:00,89.42,89.43,89.29,89.3,125092.0,78.7919,78.8007,78.6774,78.6862,125092.0
2022-09-16 12:10:00,89.29,89.34,89.22,89.28,79514.0,78.6774,78.7214,78.6157,78.6686,79514.0
2022-09-16 12:20:00,89.26,89.34,89.18,89.22,104727.0,78.6509,78.7214,78.5804,78.6157,104727.0
2022-09-16 12:30:00,89.2,89.22,89.1,89.13,47412.0,78.5981,78.6157,78.51,78.5364,47412.0
2022-09-16 12:40:00,89.13,89.39,89.13,89.38,47204.0,78.5364,78.7655,78.5364,78.7567,47204.0
2022-09-16 12:50:00,89.38,89.46,89.31,89.44,71146.0,78.7567,78.8272,78.695,78.8095,71146.0
2022-09-16 13:00:00,89.43,89.46,89.26,89.34,59469.0,78.8007,78.8272,78.6509,78.7214,59469.0
2022-09-16 13:10:00,89.34,89.44,89.31,89.36,52783.0,78.7214,78.8095,78.695,78.7391,52783.0
2022-09-16 13:20:00,89.36,89.39,89.23,89.27,59175.0,78.7391,78.7655,78.6245,78.6598,59175.0
2022-09-16 13:30:00,89.27,89.52,89.26,89.48,102647.0,78.6598,78.88,78.6509,78.8448,102647.0
2022-09-16 13:40:00,89.48,89.52,89.34,89.36,83435.0,78.8448,78.88,78.7214,78.7391,83435.0
2022-09-16 13:50:00,89.34,89.34,89.22,89.26,104609.0,78.7214,78.7214,78.6157,78.6509,104609.0
2022-09-16 14:00:00,89.27,89.54,89.25,89.51,155523.0,78.6598,78.8977,78.6421,78.8712,155523.0
2022-09-16 14:10:00,89.52,89.61,89.48,89.54,142667.0,78.88,78.9593,78.8448,78.8977,142667.0
2022-09-16 14:20:00,89.54,89.88,89.52,89.8,193433.0,78.8977,79.1973,78.88,79.1268,193433.0
2022-09-16 14:30:00,89.79,89.89,89.71,89.81,135750.0,79.1179,79.2061,79.0475,79.1356,135750.0
2022-09-16 14:40:00,89.81,89.95,89.72,89.91,76261.0,79.1356,79.2589,79.0563,79.2237,76261.0
2022-09-16 14:50:00,89.91,90.03,89.83,89.97,120911.0,79.2237,79.3294,79.1532,79.2766,120911.0
2022-09-16 15:00:00,89.97,90.17,89.95,90.14,89433.0,79.2766,79.4528,79.2589,79.4263,89433.0
2022-09-16 15:10:00,90.13,90.13,89.74,89.82,137124.0,79.4175,79.4175,79.0739,79.1444,137124.0
2022-09-16 15:20:00,89.83,90.1,89.83,89.92,144908.0,79.1532,79.3911,79.1532,79.2325,144908.0
2022-09-16 15:30:00,89.92,90.19,89.77,90.19,196188.0,79.2325,79.4704,79.1003,79.4704,196188.0
2022-09-16 15:40:00,90.2,90.28,90.02,90.18,332875.0,79.4792,79.5497,79.3206,79.4616,332875.0
2022-09-16 15:50:00,90.18,90.39,90.09,90.27,1226468.0,79.4616,79.6466,79.3823,79.5409,1226468.0
2022-09-19 09:30:00,89.48,89.78,88.96,89.01,195917.0,78.8448,79.1091,78.3866,78.4307,195917.0
2022-09-19 09:40:00,89.02,89.35,89.02,89.21,236720.0,78.4395,78.7302,78.4395,78.6069,236720.0
2022-09-19 09:50:00,89.2,89.41,89.09,89.09,130660.0,78.5981,78.7831,78.5011,78.5011,130660.0
2022-09-19 10:00:00,89.09,89.15,88.88,89.13,121788.0,78.5011,78.554,78.3161,78.5364,121788.0
2022-09-19 10:10:00,89.12,89.43,89.1,89.25,117902.0,78.5276,78.8007,78.51,78.6421,117902.0
2022-09-19 10:20:00,89.26,89.61,89.2,89.61,108327.0,78.6509,78.9593,78.5981,78.9593,108327.0
2022-09-19 10:30:00,89.61,89.7,89.43,89.62,99746.0,78.9593,79.0386,78.8007,78.9682,99746.0
2022-09-19 10:40:00,89.63,89.8,89.62,89.69,80967.0,78.977,79.1268,78.9682,79.0298,80967.0
2022-09-19 10:50:00,89.68,89.71,89.41,89.43,50498.0,79.021,79.0475,78.7831,78.8007,50498.0
2022-09-19 11:00:00,89.43,89.65,89.41,89.49,51038.0,78.8007,78.9946,78.7831,78.8536,51038.0
2022-09-19 11:10:00,89.5,89.74,89.45,89.65,46889.0,78.8624,79.0739,78.8184,78.9946,46889.0
2022-09-19 11:20:00,89.64,89.65,89.33,89.36,81599.0,78.9858,78.9946,78.7126,78.7391,81599.0
2022-09-19 11:30:00,89.34,89.39,89.18,89.21,40438.0,78.7214,78.7655,78.5804,78.6069,40438.0
2022-09-19 11:40:00,89.2,89.48,89.19,89.45,70866.0,78.5981,78.8448,78.5893,78.8184,70866.0
2022-09-19 11:50:00,89.44,89.5,89.35,89.38,52208.0,78.8095,78.8624,78.7302,78.7567,52208.0
2022-09-19 12:00:00,89.4,89.54,89.3,89.49,57137.0,78.7743,78.8977,78.6862,78.8536,57137.0
2022-09-19 12:10:00,89.5,89.65,89.48,89.61,63005.0,78.8624,78.9946,78.8448,78.9593,63005.0
2022-09-19 12:20:00,89.61,89.61,89.42,89.5,55422.0,78.9593,78.9593,78.7919,78.8624,55422.0
2022-09-19 12:30:00,89.5,89.77,89.45,89.7,97533.0,78.8624,79.1003,78.8184,79.0386,97533.0
2022-09-19 12:40:00,89.71,89.74,89.59,89.62,42155.0,79.0475,79.0739,78.9417,78.9682,42155.0
2022-09-19 12:50:00,89.63,89.73,89.63,89.65,40628.0,78.977,79.0651,78.977,78.9946,40628.0
2022-09-19 13:00:00,89.65,89.69,89.58,89.63,63881.0,78.9946,79.0298,78.9329,78.977,63881.0
2022-09-19 13:10:00,89.63,89.64,89.5,89.58,64713.0,78.977,78.9858,78.8624,78.9329,64713.0
2022-09-19 13:20:00,89.59,89.68,89.53,89.64,36374.0,78.9417,79.021,78.8889,78.9858,36374.0
2022-09-19 13:30:00,89.63,89.63,89.42,89.55,63345.0,78.977,78.977,78.7919,78.9065,63345.0
2022-09-19 13:40:00,89.54,89.66,89.52,89.57,40879.0,78.8977,79.0034,78.88,78.9241,40879.0
2022-09-19 13:50:00,89.57,89.62,89.46,89.51,60008.0,78.9241,78.9682,78.8272,78.8712,60008.0
2022-09-19 14:00:00,89.51,89.53,89.38,89.46,36067.0,78.8712,78.8889,78.7567,78.8272,36067.0
2022-09-19 14:10:00,89.46,89.5,89.36,89.41,79569.0,78.8272,78.8624,78.7391,78.7831,79569.0
2022-09-19 14:20:00,89.42,89.47,89.32,89.39,55361.0,78.7919,78.836,78.7038,78.7655,55361.0
2022-09-19 14:30:00,89.39,89.5,89.35,89.49,59804.0,78.7655,78.8624,78.7302,78.8536,59804.0
2022-09-19 14:40:00,89.48,89.51,89.42,89.47,64931.0,78.8448,78.8712,78.7919,78.836,64931.0
2022-09-19 14:50:00,89.46,89.62,89.45,89.6,107412.0,78.8272,78.9682,78.8184,78.9505,107412.0
2022-09-19 15:00:00,89.61,89.91,89.61,89.87,119955.0,78.9593,79.2237,78.9593,79.1884,119955.0
2022-09-19 15:10:00,89.88,90.1,89.84,90.02,222129.0,79.1973,79.3911,79.162,79.3206,222129.0
2022-09-19 15:20:00,90.01,90.05,89.92,89.92,74326.0,79.3118,79.347,79.2325,79.2325,74326.0
2022-09-19 15:30:00,89.94,90.04,89.89,90.01,94393.0,79.2501,79.3382,79.2061,79.3118,94393.0
2022-09-19 15:40:00,90.01,90.14,89.99,90.09,171444.0,79.3118,79.4263,79.2942,79.3823,171444.0
2022-09-19 15:50:00,90.09,90.2,89.97,90.18,411755.0,79.3823,79.4792,79.2766,79.4616,411755.0
2022-09-20 09:30:00,89.32,89.4,88.58,88.6,158763.0,78.7038,78.7743,78.0518,78.0694,158763.0
2022-09-20 09:40:00,88.6,88.66,88.47,88.5,101775.0,78.0694,78.1223,77.9548,77.9813,101775.0
2022-09-20 09:50:00,88.48,88.48,88.0,88.01,97129.0,77.9636,77.9636,77.5407,77.5495,97129.0
2022-09-20 10:00:00,88.01,88.23,87.85,88.18,135109.0,77.5495,77.7434,77.4085,77.6993,135109.0
2022-09-20 10:10:00,88.17,88.22,87.85,87.94,92228.0,77.6905,77.7346,77.4085,77.4878,92228.0
2022-09-20 10:20:00,87.93,88.17,87.92,88.14,83581.0,77.479,77.6905,77.4702,77.6641,83581.0
2022-09-20 10:30:00,88.13,88.19,87.98,88.14,118313.0,77.6552,77.7081,77.5231,77.6641,118313.0
2022-09-20 10:40:00,88.14,88.4,88.14,88.4,73733.0,77.6641,77.8932,77.6641,77.8932,73733.0
2022-09-20 10:50:00,88.39,88.55,88.38,88.48,49379.0,77.8843,78.0253,77.8755,77.9636,49379.0
2022-09-20 11:00:00,88.46,88.55,88.39,88.48,43268.0,77.946,78.0253,77.8843,77.9636,43268.0
2022-09-20 11:10:00,88.47,88.48,88.27,88.27,71734.0,77.9548,77.9636,77.7786,77.7786,71734.0
2022-09-20 11:20:00,88.26,88.26,88.03,88.04,81262.0,77.7698,77.7698,77.5671,77.5759,81262.0
2022-09-20 11:30:00,88.04,88.12,87.95,88.09,80858.0,77.5759,77.6464,77.4966,77.62,80858.0
2022-09-20 11:40:00,88.09,88.25,88.08,88.22,53803.0,77.62,77.761,77.6112,77.7346,53803.0
2022-09-20 11:50:00,88.22,88.48,88.15,88.45,83520.0,77.7346,77.9636,77.6729,77.9372,83520.0
2022-09-20 12:00:00,88.47,88.6,88.44,88.57,71343.0,77.9548,78.0694,77.9284,78.043,71343.0
2022-09-20 12:10:00,88.57,88.62,88.49,88.51,78163.0,78.043,78.087,77.9725,77.9901,78163.0
2022-09-20 12:20:00,88.52,88.56,88.31,88.33,64568.0,77.9989,78.0341,77.8139,77.8315,64568.0
2022-09-20 12:30:00,88.32,88.33,88.18,88.2,45820.0,77.8227,77.8315,77.6993,77.7169,45820.0
2022-09-20 12:40:00,88.21,88.3,88.16,88.26,33223.0,77.7257,77.805,77.6817,77.7698,33223.0
2022-09-20 12:50:00,88.27,88.29,88.16,88.17,106313.0,77.7786,77.7962,77.6817,77.6905,106313.0
2022-09-20 13:00:00,88.17,88.19,88.01,88.04,67114.0,77.6905,77.7081,77.5495,77.5759,67114.0
2022-09-20 13:10:00,88.03,88.06,87.92,88.02,459921.0,77.5671,77.5936,77.4702,77.5583,459921.0
2022-09-20 13:20:00,88.02,88.15,87.93,87.95,193143.0,77.5583,77.6729,77.479,77.4966,193143.0
2022-09-20 13:30:00,87.94,87.94,87.78,87.83,64612.0,77.4878,77.4878,77.3468,77.3909,64612.0
2022-09-20 13:40:00,87.84,87.91,87.73,87.73,68980.0,77.3997,77.4614,77.3028,77.3028,68980.0
2022-09-20 13:50:00,87.72,87.75,87.53,87.59,78117.0,77.294,77.3204,77.1266,77.1794,78117.0
2022-09-20 14:00:00,87.58,87.84,87.57,87.82,110372.0,77.1706,77.3997,77.1618,77.3821,110372.0
2022-09-20 14:10:00,87.83,87.88,87.72,87.87,403429.0,77.3909,77.435,77.294,77.4262,403429.0
2022-09-20 14:20:00,87.88,88.01,87.86,87.91,107062.0,77.435,77.5495,77.4173,77.4614,107062.0
2022-09-20 14:30:00,87.89,87.89,87.65,87.68,113246.0,77.4438,77.4438,77.2323,77.2587,113246.0
2022-09-20 14:40:00,87.69,88.05,87.51,88.03,127938.0,77.2675,77.5848,77.1089,77.5671,127938.0
2022-09-20 14:50:00,88.03,88.09,87.93,88.0,78192.0,77.5671,77.62,77.479,77.5407,78192.0
2022-09-20 15:00:00,87.99,88.16,87.86,87.89,85590.0,77.5319,77.6817,77.4173,77.4438,85590.0
2022-09-20 15:10:00,87.89,88.01,87.87,87.95,56681.0,77.4438,77.5495,77.4262,77.4966,56681.0
2022-09-20 15:20:00,87.97,88.13,87.96,88.03,110936.0,77.5143,77.6552,77.5055,77.5671,110936.0
2022-09-20 15:30:00,88.03,88.29,87.92,88.23,143668.0,77.5671,77.7962,77.4702,77.7434,143668.0
2022-09-20 15:40:00,88.24,88.32,88.14,88.17,168881.0,77.7522,77.8227,77.6641,77.6905,168881.0
2022-09-20 15:50:00,88.17,88.21,87.89,87.97,450302.0,77.6905,77.7257,77.4438,77.5143,450302.0
2022-09-21 09:30:00,88.58,88.74,88.38,88.53,181122.0,78.0518,78.1927,77.8755,78.0077,181122.0
2022-09-21 09:40:00,88.52,88.76,88.4,88.7,73010.0,77.9989,78.2104,77.8932,78.1575,73010.0
2022-09-21 09:50:00,88.7,88.8,88.67,88.76,55099.0,78.1575,78.2456,78.1311,78.2104,55099.0
2022-09-21 10:00:00,88.76,88.97,88.69,88.96,67093.0,78.2104,78.3954,78.1487,78.3866,67093.0
2022-09-21 10:10:00,88.96,89.05,88.85,88.89,56551.0,78.3866,78.4659,78.2897,78.3249,56551.0
2022-09-21 10:20:00,88.89,89.1,88.87,89.08,44323.0,78.3249,78.51,78.3073,78.4923,44323.0
2022-09-21 10:30:00,89.08,89.09,88.91,88.92,56435.0,78.4923,78.5011,78.3425,78.3514,56435.0
2022-09-21 10:40:00,88.91,88.94,88.68,88.71,125937.0,78.3425,78.369,78.1399,78.1663,125937.0
2022-09-21 10:50:00,88.7,88.85,88.64,88.68,114117.0,78.1575,78.2897,78.1046,78.1399,114117.0
2022-09-21 11:00:00,88.69,88.71,88.56,88.6,137365.0,78.1487,78.1663,78.0341,78.0694,137365.0
2022-09-21 11:10:00,88.6,88.74,88.6,88.67,75005.0,78.0694,78.1927,78.0694,78.1311,75005.0
2022-09-21 11:20:00,88.68,88.71,88.59,88.62,183744.0,78.1399,78.1663,78.0606,78.087,183744.0
2022-09-21 11:30:00,88.61,88.72,88.58,88.7,48279.0,78.0782,78.1751,78.0518,78.1575,48279.0
2022-09-21 11:40:00,88.7,88.72,88.61,88.61,60655.0,78.1575,78.1751,78.0782,78.0782,60655.0
2022-09-21 11:50:00,88.61,88.66,88.58,88.64,33708.0,78.0782,78.1223,78.0518,78.1046,33708.0
2022-09-21 12:00:00,88.63,88.74,88.6,88.7,67602.0,78.0958,78.1927,78.0694,78.1575,67602.0
2022-09-21 12:10:00,88.69,88.74,88.66,88.73,83231.0,78.1487,78.1927,78.1223,78.1839,83231.0
2022-09-21 12:20:00,88.73,88.74,88.64,88.73,30336.0,78.1839,78.1927,78.1046,78.1839,30336.0
2022-09-21 12:30:00,88.74,88.78,88.65,88.68,61651.0,78.1927,78.228,78.1134,78.1399,61651.0
2022-09-21 12:40:00,88.67,88.69,88.62,88.67,23896.0,78.1311,78.1487,78.087,78.1311,23896.0
2022-09-21 12:50:00,88.68,88.68,88.62,88.63,28464.0,78.1399,78.1399,78.087,78.0958,28464.0
2022-09-21 13:00:00,88.61,88.71,88.6,88.7,24967.0,78.0782,78.1663,78.0694,78.1575,24967.0
2022-09-21 13:10:00,88.7,88.72,88.58,88.59,34365.0,78.1575,78.1751,78.0518,78.0606,34365.0
2022-09-21 13:20:00,88.59,88.63,88.56,88.62,36668.0,78.0606,78.0958,78.0341,78.087,36668.0
2022-09-21 13:30:00,88.62,88.67,88.6,88.65,53352.0,78.087,78.1311,78.0694,78.1134,53352.0
2022-09-21 13:40:00,88.66,88.76,88.62,88.7,66027.0,78.1223,78.2104,78.087,78.1575,66027.0
2022-09-21 13:50:00,88.7,88.78,88.62,88.7,216904.0,78.1575,78.228,78.087,78.1575,216904.0
2022-09-21 14:00:00,88.67,88.67,87.47,87.78,162985.0,78.1311,78.1311,77.0737,77.3468,162985.0
2022-09-21 14:10:00,87.76,87.82,87.14,87.27,260460.0,77.3292,77.3821,76.7829,76.8975,260460.0
2022-09-21 14:20:00,87.29,87.58,87.28,87.36,180312.0,76.9151,77.1706,76.9063,76.9768,180312.0
2022-09-21 14:30:00,87.36,88.16,87.17,87.97,394873.0,76.9768,77.6817,76.8093,77.5143,394873.0
2022-09-21 14:40:00,87.94,89.0,87.82,88.39,287383.0,77.4878,78.4218,77.3821,77.8843,287383.0
2022-09-21 14:50:00,88.39,88.78,88.15,88.61,234439.0,77.8843,78.228,77.6729,78.0782,234439.0
2022-09-21 15:00:00,88.62,88.75,88.28,88.28,199536.0,78.087,78.2016,77.7874,77.7874,199536.0
2022-09-21 15:10:00,88.26,88.37,87.5,88.01,155705.0,77.7698,77.8667,77.1001,77.5495,155705.0
2022-09-21 15:20:00,87.98,87.98,87.32,87.34,165232.0,77.5231,77.5231,76.9415,76.9591,165232.0
2022-09-21 15:30:00,87.3,87.45,86.99,87.02,255651.0,76.9239,77.0561,76.6507,76.6772,255651.0
2022-09-21 15:40:00,86.97,87.1,86.71,86.76,170429.0,76.6331,76.7477,76.404,76.4481,170429.0
2022-09-21 15:50:00,86.78,86.91,86.55,86.56,504070.0,76.4657,76.5803,76.263,76.2719,504070.0
2022-09-22 09:30:00,86.32,86.36,85.74,85.82,177962.0,76.0604,76.0956,75.5493,75.6198,177962.0
2022-09-22 09:40:00,85.84,85.85,85.45,85.49,107382.0,75.6374,75.6462,75.2938,75.329,107382.0
2022-09-22 09:50:00,85.47,85.75,85.41,85.58,138957.0,75.3114,75.5581,75.2585,75.4083,138957.0
2022-09-22 10:00:00,85.57,86.0,85.48,85.94,96001.0,75.3995,75.7784,75.3202,75.7255,96001.0
2022-09-22 10:10:00,85.94,85.95,85.61,85.63,104394.0,75.7255,75.7344,75.4348,75.4524,104394.0
2022-09-22 10:20:00,85.64,85.81,85.6,85.73,80588.0,75.4612,75.611,75.426,75.5405,80588.0
2022-09-22 10:30:00,85.74,85.86,85.5,85.65,93867.0,75.5493,75.6551,75.3378,75.47,93867.0
2022-09-22 10:40:00,85.62,85.68,85.49,85.61,272567.0,75.4436,75.4964,75.329,75.4348,272567.0
2022-09-22 10:50:00,85.6,85.61,85.24,85.32,75033.0,75.426,75.4348,75.1087,75.1792,75033.0
2022-09-22 11:00:00,85.32,85.47,85.28,85.42,118242.0,75.1792,75.3114,75.144,75.2673,118242.0
2022-09-22 11:10:00,85.41,85.6,85.3,85.51,61232.0,75.2585,75.426,75.1616,75.3466,61232.0
2022-09-22 11:20:00,85.5,85.7,85.49,85.66,71369.0,75.3378,75.5141,75.329,75.4788,71369.0
2022-09-22 11:30:00,85.65,85.78,85.52,85.55,86893.0,75.47,75.5846,75.3555,75.3819,86893.0
2022-09-22 11:40:00,85.54,85.62,85.33,85.59,82560.0,75.3731,75.4436,75.188,75.4171,82560.0
2022-09-22 11:50:00,85.57,85.64,85.33,85.38,48834.0,75.3995,75.4612,75.188,75.2321,48834.0
2022-09-22 12:00:00,85.37,85.53,85.36,85.41,106343.0,75.2233,75.3643,75.2145,75.2585,106343.0
2022-09-22 12:10:00,85.4,85.4,85.26,85.37,76064.0,75.2497,75.2497,75.1264,75.2233,76064.0
2022-09-22 12:20:00,85.38,85.56,85.29,85.38,172359.0,75.2321,75.3907,75.1528,75.2321,172359.0
2022-09-22 12:30:00,85.38,85.44,85.28,85.38,272761.0,75.2321,75.285,75.144,75.2321,272761.0
2022-09-22 12:40:00,85.37,85.49,85.29,85.4,180859.0,75.2233,75.329,75.1528,75.2497,180859.0
2022-09-22 12:50:00,85.39,85.62,85.39,85.48,79797.0,75.2409,75.4436,75.2409,75.3202,79797.0
2022-09-22 13:00:00,85.46,85.5,85.32,85.35,57614.0,75.3026,75.3378,75.1792,75.2057,57614.0
2022-09-22 13:10:00,85.34,85.4,85.17,85.27,125808.0,75.1969,75.2497,75.0471,75.1352,125808.0
2022-09-22 13:20:00,85.27,85.47,85.24,85.47,74588.0,75.1352,75.3114,75.1087,75.3114,74588.0
2022-09-22 13:30:00,85.46,85.5,85.39,85.42,256329.0,75.3026,75.3378,75.2409,75.2673,256329.0
2022-09-22 13:40:00,85.4,85.52,85.35,85.48,102534.0,75.2497,75.3555,75.2057,75.3202,102534.0
2022-09-22 13:50:00,85.49,85.65,85.49,85.63,65187.0,75.329,75.47,75.329,75.4524,65187.0
2022-09-22 14:00:00,85.63,85.68,85.58,85.62,59615.0,75.4524,75.4964,75.4083,75.4436,59615.0
2022-09-22 14:10:00,85.62,85.66,85.5,85.5,73649.0,75.4436,75.4788,75.3378,75.3378,73649.0
2022-09-22 14:20:00,85.5,85.51,85.38,85.44,163905.0,75.3378,75.3466,75.2321,75.285,163905.0
2022-09-22 14:30:00,85.44,85.5,85.38,85.49,50158.0,75.285,75.3378,75.2321,75.329,50158.0
2022-09-22 14:40:00,85.51,85.51,85.28,85.34,56158.0,75.3466,75.3466,75.144,75.1969,56158.0
2022-09-22 14:50:00,85.34,85.72,85.34,85.59,69244.0,75.1969,75.5317,75.1969,75.4171,69244.0
2022-09-22 15:00:00,85.59,85.92,85.59,85.79,142286.0,75.4171,75.7079,75.4171,75.5934,142286.0
2022-09-22 15:10:00,85.79,86.0,85.73,85.74,147828.0,75.5934,75.7784,75.5405,75.5493,147828.0
2022-09-22 15:20:00,85.75,85.81,85.59,85.81,140339.0,75.5581,75.611,75.4171,75.611,140339.0
2022-09-22 15:30:00,85.81,85.86,85.63,85.71,235544.0,75.611,75.6551,75.4524,75.5229,235544.0
2022-09-22 15:40:00,85.71,86.06,85.67,86.0,212591.0,75.5229,75.8313,75.4876,75.7784,212591.0
2022-09-22 15:50:00,86.0,86.03,85.49,85.49,518786.0,75.7784,75.8048,75.329,75.329,518786.0
2022-09-23 09:30:00,83.7,83.88,83.53,83.67,200597.0,74.5618,74.7221,74.4103,74.5351,200597.0
2022-09-23 09:40:00,83.66,84.1,83.65,83.92,246028.0,74.5261,74.9181,74.5172,74.7578,246028.0
2022-09-23 09:50:00,83.91,83.91,83.57,83.67,263304.0,74.7488,74.7488,74.446,74.5351,263304.0
2022-09-23 10:00:00,83.65,84.07,83.65,84.01,114141.0,74.5172,74.8914,74.5172,74.8379,114141.0
2022-09-23 10:10:00,84.01,84.13,83.82,83.9,357424.0,74.8379,74.9448,74.6687,74.7399,357424.0
2022-09-23 10:20:00,83.9,83.94,83.68,83.92,468509.0,74.7399,74.7756,74.544,74.7578,468509.0
2022-09-23 10:30:00,83.93,83.97,83.62,83.65,91758.0,74.7667,74.8023,74.4905,74.5172,91758.0
2022-09-23 10:40:00,83.64,83.68,83.52,83.53,88520.0,74.5083,74.544,74.4014,74.4103,88520.0
2022-09-23 10:50:00,83.51,83.54,83.24,83.3,185525.0,74.3925,74.4192,74.152,74.2054,185525.0
2022-09-23 11:00:00,83.27,83.43,83.19,83.36,190382.0,74.1787,74.3213,74.1075,74.2589,190382.0
2022-09-23 11:10:00,83.37,83.73,83.34,83.71,74955.0,74.2678,74.5885,74.2411,74.5707,74955.0
2022-09-23 11:20:00,83.7,83.8,83.5,83.53,110754.0,74.5618,74.6509,74.3836,74.4103,110754.0
2022-09-23 11:30:00,83.55,83.7,83.52,83.54,34767.0,74.4282,74.5618,74.4014,74.4192,34767.0
2022-09-23 11:40:00,83.53,83.62,83.34,83.41,120208.0,74.4103,74.4905,74.2411,74.3034,120208.0
2022-09-23 11:50:00,83.41,83.53,83.38,83.47,378599.0,74.3034,74.4103,74.2767,74.3569,378599.0
2022-09-23 12:00:00,83.45,83.46,83.27,83.3,114391.0,74.3391,74.348,74.1787,74.2054,114391.0
2022-09-23 12:10:00,83.31,83.37,83.23,83.34,91868.0,74.2144,74.2678,74.1431,74.2411,91868.0
2022-09-23 12:20:00,83.35,83.38,83.15,83.16,135225.0,74.25,74.2767,74.0718,74.0807,135225.0
2022-09-23 12:30:00,83.16,83.2,83.06,83.17,121952.0,74.0807,74.1164,73.9916,74.0896,121952.0
2022-09-23 12:40:00,83.15,83.26,83.06,83.23,230201.0,74.0718,74.1698,73.9916,74.1431,230201.0
2022-09-23 12:50:00,83.22,83.52,83.21,83.5,123506.0,74.1342,74.4014,74.1253,74.3836,123506.0
2022-09-23 13:00:00,83.51,83.6,83.39,83.46,97737.0,74.3925,74.4727,74.2856,74.348,97737.0
2022-09-23 13:10:00,83.47,83.68,83.46,83.65,92982.0,74.3569,74.544,74.348,74.5172,92982.0
2022-09-23 13:20:00,83.64,83.67,83.36,83.36,184364.0,74.5083,74.5351,74.2589,74.2589,184364.0
2022-09-23 13:30:00,83.36,83.5,83.34,83.36,128846.0,74.2589,74.3836,74.2411,74.2589,128846.0
2022-09-23 13:40:00,83.37,83.47,83.33,83.38,122623.0,74.2678,74.3569,74.2322,74.2767,122623.0
2022-09-23 13:50:00,83.37,83.4,83.29,83.36,165090.0,74.2678,74.2945,74.1965,74.2589,165090.0
2022-09-23 14:00:00,83.34,83.49,83.18,83.19,190484.0,74.2411,74.3747,74.0985,74.1075,190484.0
2022-09-23 14:10:00,83.17,83.23,82.69,82.69,123385.0,74.0896,74.1431,73.662,73.662,123385.0
2022-09-23 14:20:00,82.7,83.03,82.7,82.98,113732.0,73.671,73.9649,73.671,73.9204,113732.0
2022-09-23 14:30:00,82.99,82.99,82.73,82.78,94240.0,73.9293,73.9293,73.6977,73.7422,94240.0
2022-09-23 14:40:00,82.75,82.79,82.67,82.73,86788.0,73.7155,73.7511,73.6442,73.6977,86788.0
2022-09-23 14:50:00,82.7,82.76,82.52,82.57,64810.0,73.671,73.7244,73.5106,73.5551,64810.0
2022-09-23 15:00:00,82.58,83.2,82.55,83.17,156491.0,73.5641,74.1164,73.5373,74.0896,156491.0
2022-09-23 15:10:00,83.18,83.25,83.0,83.15,118372.0,74.0985,74.1609,73.9382,74.0718,118372.0
2022-09-23 15:20:00,83.12,83.31,83.06,83.29,169689.0,74.0451,74.2144,73.9916,74.1965,169689.0
2022-09-23 15:30:00,83.3,83.5,83.28,83.5,273992.0,74.2054,74.3836,74.1876,74.3836,273992.0
2022-09-23 15:40:00,83.49,83.56,83.4,83.41,320898.0,74.3747,74.4371,74.2945,74.3034,320898.0
2022-09-23 15:50:00,83.42,83.51,83.22,83.48,649094.0,74.3123,74.3925,74.1342,74.3658,649094.0
2022-09-26 09:30:00,83.05,83.05,81.9,81.95,301433.0,73.9827,73.9827,72.9583,73.0028,301433.0
2022-09-26 09:40:00,81.95,82.22,81.63,81.88,170151.0,73.0028,73.2434,72.7178,72.9405,170151.0
2022-09-26 09:50:00,81.88,82.31,81.85,82.12,126252.0,72.9405,73.3235,72.9138,73.1543,126252.0
2022-09-26 10:00:00,82.13,82.49,82.09,82.3,151742.0,73.1632,73.4839,73.1276,73.3146,151742.0
2022-09-26 10:10:00,82.31,82.72,82.2,82.59,131428.0,73.3235,73.6888,73.2255,73.573,131428.0
2022-09-26 10:20:00,82.6,82.79,82.6,82.7,109248.0,73.5819,73.7511,73.5819,73.671,109248.0
2022-09-26 10:30:00,82.69,82.7,82.36,82.55,119070.0,73.662,73.671,73.3681,73.5373,119070.0
2022-09-26 10:40:00,82.57,82.58,82.03,82.15,167718.0,73.5551,73.5641,73.0741,73.181,167718.0
2022-09-26 10:50:00,82.15,82.29,82.05,82.21,109754.0,73.181,73.3057,73.0919,73.2345,109754.0
2022-09-26 11:00:00,82.2,82.3,81.86,81.88,126043.0,73.2255,73.3146,72.9227,72.9405,126043.0
2022-09-26 11:10:00,81.87,81.89,81.62,81.62,223856.0,72.9316,72.9494,72.7089,72.7089,223856.0
2022-09-26 11:20:00,81.65,81.7,81.42,81.44,109613.0,72.7356,72.7801,72.5307,72.5485,109613.0
2022-09-26 11:30:00,81.45,81.57,81.3,81.33,93417.0,72.5574,72.6643,72.4238,72.4505,93417.0
2022-09-26 11:40:00,81.31,81.47,81.03,81.15,265770.0,72.4327,72.5752,72.1833,72.2902,265770.0
2022-09-26 11:50:00,81.14,81.24,81.01,81.16,100723.0,72.2813,72.3704,72.1655,72.2991,100723.0
2022-09-26 12:00:00,81.15,81.15,80.81,80.86,56253.0,72.2902,72.2902,71.9873,72.0318,56253.0
2022-09-26 12:10:00,80.85,80.95,80.79,80.89,56773.0,72.0229,72.112,71.9695,72.0586,56773.0
2022-09-26 12:20:00,80.88,80.88,80.6,80.7,101295.0,72.0497,72.0497,71.8002,71.8893,101295.0
2022-09-26 12:30:00,80.68,80.71,80.45,80.55,143748.0,71.8715,71.8982,71.6666,71.7557,143748.0
2022-09-26 12:40:00,80.54,80.85,80.51,80.77,100179.0,71.7468,72.0229,71.7201,71.9517,100179.0
2022-09-26 12:50:00,80.78,80.97,80.78,80.91,129494.0,71.9606,72.1298,71.9606,72.0764,129494.0
2022-09-26 13:00:00,80.91,80.98,80.6,80.66,111787.0,72.0764,72.1387,71.8002,71.8537,111787.0
2022-09-26 13:10:00,80.63,80.64,80.43,80.54,105424.0,71.827,71.8359,71.6488,71.7468,105424.0
2022-09-26 13:20:00,80.5,80.59,80.31,80.36,130284.0,71.7111,71.7913,71.5419,71.5864,130284.0
2022-09-26 13:30:00,80.34,80.64,80.34,80.45,183568.0,71.5686,71.8359,71.5686,71.6666,183568.0
2022-09-26 13:40:00,80.45,80.54,80.32,80.4,148860.0,71.6666,71.7468,71.5508,71.6221,148860.0
2022-09-26 13:50:00,80.4,80.56,80.26,80.29,117894.0,71.6221,71.7646,71.4973,71.5241,117894.0
2022-09-26 14:00:00,80.28,80.75,80.25,80.72,114558.0,71.5152,71.9339,71.4884,71.9071,114558.0
2022-09-26 14:10:00,80.72,80.8,80.65,80.74,143775.0,71.9071,71.9784,71.8448,71.9249,143775.0
2022-09-26 14:20:00,80.73,80.78,80.51,80.51,73591.0,71.916,71.9606,71.7201,71.7201,73591.0
2022-09-26 14:30:00,80.51,80.75,80.5,80.73,107445.0,71.7201,71.9339,71.7111,71.916,107445.0
2022-09-26 14:40:00,80.74,81.12,80.62,81.06,149418.0,71.9249,72.2635,71.818,72.21,149418.0
2022-09-26 14:50:00,81.05,81.2,80.98,81.04,196498.0,72.2011,72.3347,72.1387,72.1922,196498.0
2022-09-26 15:00:00,81.05,81.28,81.05,81.28,264299.0,72.2011,72.406,72.2011,72.406,264299.0
2022-09-26 15:10:00,81.27,81.53,81.14,81.45,293436.0,72.3971,72.6287,72.2813,72.5574,293436.0
2022-09-26 15:20:00,81.43,81.47,81.17,81.33,225637.0,72.5396,72.5752,72.308,72.4505,225637.0
2022-09-26 15:30:00,81.33,81.44,81.12,81.29,182043.0,72.4505,72.5485,72.2635,72.4149,182043.0
2022-09-26 15:40:00,81.27,81.57,81.26,81.54,197947.0,72.3971,72.6643,72.3882,72.6376,197947.0
2022-09-26 15:50:00,81.54,81.74,81.0,81.09,525305.0,72.6376,72.8158,72.1566,72.2367,525305.0
2022-09-27 09:30:00,81.81,82.24,81.6,82.16,272559.0,72.8781,73.2612,72.691,73.1899,272559.0
2022-09-27 09:40:00,82.16,82.35,81.65,81.66,596254.0,73.1899,73.3592,72.7356,72.7445,596254.0
2022-09-27 09:50:00,81.63,81.72,81.5,81.55,118983.0,72.7178,72.7979,72.602,72.6465,118983.0
2022-09-27 10:00:00,81.55,81.58,80.7,80.79,133635.0,72.6465,72.6732,71.8893,71.9695,133635.0
2022-09-27 10:10:00,80.77,81.02,80.69,80.84,85008.0,71.9517,72.1744,71.8804,72.014,85008.0
2022-09-27 10:20:00,80.86,81.24,80.8,80.83,180185.0,72.0318,72.3704,71.9784,72.0051,180185.0
2022-09-27 10:30:00,80.83,81.44,80.83,81.34,157672.0,72.0051,72.5485,72.0051,72.4594,157672.0
2022-09-27 10:40:00,81.33,81.54,81.26,81.51,156094.0,72.4505,72.6376,72.3882,72.6109,156094.0
2022-09-27 10:50:00,81.5,81.52,81.33,81.4,140990.0,72.602,72.6198,72.4505,72.5129,140990.0
2022-09-27 11:00:00,81.38,81.44,81.16,81.43,99472.0,72.4951,72.5485,72.2991,72.5396,99472.0
2022-09-27 11:10:00,81.44,81.45,81.15,81.19,126324.0,72.5485,72.5574,72.2902,72.3258,126324.0
2022-09-27 11:20:00,81.19,81.2,80.67,80.74,87221.0,72.3258,72.3347,71.8626,71.9249,87221.0
2022-09-27 11:30:00,80.72,80.95,80.7,80.89,119239.0,71.9071,72.112,71.8893,72.0586,119239.0
2022-09-27 11:40:00,80.89,80.96,80.83,80.87,56448.0,72.0586,72.1209,72.0051,72.0408,56448.0
2022-09-27 11:50:00,80.88,80.98,80.64,80.67,81594.0,72.0497,72.1387,71.8359,71.8626,81594.0
2022-09-27 12:00:00,80.67,80.75,80.59,80.59,110627.0,71.8626,71.9339,71.7913,71.7913,110627.0
2022-09-27 12:10:00,80.58,80.59,80.27,80.3,185803.0,71.7824,71.7913,71.5063,71.533,185803.0
2022-09-27 12:20:00,80.29,80.51,80.23,80.43,103282.0,71.5241,71.7201,71.4706,71.6488,103282.0
2022-09-27 12:30:00,80.43,80.63,80.32,80.4,92080.0,71.6488,71.827,71.5508,71.6221,92080.0
2022-09-27 12:40:00,80.37,80.46,80.26,80.45,89986.0,71.5953,71.6755,71.4973,71.6666,89986.0
2022-09-27 12:50:00,80.44,80.53,80.14,80.43,298260.0,71.6577,71.7379,71.3905,71.6488,298260.0
2022-09-27 13:00:00,80.41,80.49,80.21,80.34,233306.0,71.631,71.7022,71.4528,71.5686,233306.0
2022-09-27 13:10:00,80.36,80.52,80.29,80.49,59642.0,71.5864,71.729,71.5241,71.7022,59642.0
2022-09-27 13:20:00,80.49,80.53,80.34,80.4,81952.0,71.7022,71.7379,71.5686,71.6221,81952.0
2022-09-27 13:30:00,80.4,80.51,80.33,80.35,104160.0,71.6221,71.7201,71.5597,71.5775,104160.0
2022-09-27 13:40:00,80.33,80.35,80.19,80.2,118061.0,71.5597,71.5775,71.435,71.4439,118061.0
2022-09-27 13:50:00,80.2,80.2,79.95,80.11,131093.0,71.4439,71.4439,71.2212,71.3637,131093.0
2022-09-27 14:00:00,80.09,80.26,80.0,80.03,747446.0,71.3459,71.4973,71.2657,71.2925,747446.0
2022-09-27 14:10:00,80.02,80.03,79.82,79.86,146438.0,71.2836,71.2925,71.1054,71.141,146438.0
2022-09-27 14:20:00,79.85,80.09,79.84,80.07,173142.0,71.1321,71.3459,71.1232,71.3281,173142.0
2022-09-27 14:30:00,80.06,80.32,79.92,80.31,200964.0,71.3192,71.5508,71.1945,71.5419,200964.0
2022-09-27 14:40:00,80.31,80.56,80.26,80.53,149626.0,71.5419,71.7646,71.4973,71.7379,149626.0
2022-09-27 14:50:00,80.54,80.58,80.41,80.45,92959.0,71.7468,71.7824,71.631,71.6666,92959.0
2022-09-27 15:00:00,80.45,80.45,80.21,80.37,188956.0,71.6666,71.6666,71.4528,71.5953,188956.0
2022-09-27 15:10:00,80.36,80.39,80.17,80.39,186472.0,71.5864,71.6132,71.4172,71.6132,186472.0
2022-09-27 15:20:00,80.38,80.38,80.19,80.24,173659.0,71.6042,71.6042,71.435,71.4795,173659.0
2022-09-27 15:30:00,80.25,80.26,79.87,79.9,495805.0,71.4884,71.4973,71.1499,71.1767,495805.0
2022-09-27 15:40:00,79.9,80.07,79.86,79.94,300505.0,71.1767,71.3281,71.141,71.2123,300505.0
2022-09-27 15:50:00,79.94,80.16,79.91,80.01,689447.0,71.2123,71.4083,71.1856,71.2746,689447.0
2022-09-28 09:30:00,80.77,80.85,79.93,80.05,289203.0,71.9517,72.0229,71.2034,71.3103,289203.0
2022-09-28 09:40:00,80.05,80.48,79.97,80.34,330968.0,71.3103,71.6933,71.239,71.5686,330968.0
2022-09-28 09:50:00,80.34,80.71,80.31,80.56,312881.0,71.5686,71.8982,71.5419,71.7646,312881.0
2022-09-28 10:00:00,80.58,80.93,80.58,80.71,373624.0,71.7824,72.0942,71.7824,71.8982,373624.0
2022-09-28 10:10:00,80.71,81.09,80.71,80.97,280422.0,71.8982,72.2367,71.8982,72.1298,280422.0
2022-09-28 10:20:00,80.97,81.32,80.91,81.32,541282.0,72.1298,72.4416,72.0764,72.4416,541282.0
2022-09-28 10:30:00,81.31,81.48,81.18,81.22,204027.0,72.4327,72.5842,72.3169,72.3525,204027.0
2022-09-28 10:40:00,81.21,81.67,81.2,81.55,474864.0,72.3436,72.7534,72.3347,72.6465,474864.0
2022-09-28 10:50:00,81.55,81.55,81.24,81.24,189314.0,72.6465,72.6465,72.3704,72.3704,189314.0
2022-09-28 11:00:00,81.23,81.35,81.07,81.07,123583.0,72.3614,72.4683,72.2189,72.2189,123583.0
2022-09-28 11:10:00,81.06,81.48,81.05,81.36,136197.0,72.21,72.5842,72.2011,72.4773,136197.0
2022-09-28 11:20:00,81.37,81.63,81.37,81.46,139491.0,72.4862,72.7178,72.4862,72.5663,139491.0
2022-09-28 11:30:00,81.45,81.46,81.12,81.18,161636.0,72.5574,72.5663,72.2635,72.3169,161636.0
2022-09-28 11:40:00,81.19,81.28,81.08,81.22,83227.0,72.3258,72.406,72.2278,72.3525,83227.0
2022-09-28 11:50:00,81.22,81.48,81.21,81.42,91726.0,72.3525,72.5842,72.3436,72.5307,91726.0
2022-09-28 12:00:00,81.43,81.48,81.34,81.39,158942.0,72.5396,72.5842,72.4594,72.504,158942.0
2022-09-28 12:10:00,81.4,81.74,81.34,81.73,186812.0,72.5129,72.8158,72.4594,72.8069,186812.0
2022-09-28 12:20:00,81.73,81.74,81.44,81.47,134064.0,72.8069,72.8158,72.5485,72.5752,134064.0
2022-09-28 12:30:00,81.47,81.52,81.41,81.45,94475.0,72.5752,72.6198,72.5218,72.5574,94475.0
2022-09-28 12:40:00,81.45,81.71,81.44,81.61,83908.0,72.5574,72.789,72.5485,72.7,83908.0
2022-09-28 12:50:00,81.6,81.78,81.56,81.73,67309.0,72.691,72.8514,72.6554,72.8069,67309.0
2022-09-28 13:00:00,81.74,81.8,81.57,81.79,236911.0,72.8158,72.8692,72.6643,72.8603,236911.0
2022-09-28 13:10:00,81.79,81.99,81.74,81.94,132464.0,72.8603,73.0385,72.8158,72.9939,132464.0
2022-09-28 13:20:00,81.94,81.98,81.7,81.72,124385.0,72.9939,73.0296,72.7801,72.7979,124385.0
2022-09-28 13:30:00,81.72,81.8,81.61,81.69,101013.0,72.7979,72.8692,72.7,72.7712,101013.0
2022-09-28 13:40:00,81.67,81.76,81.56,81.61,120245.0,72.7534,72.8336,72.6554,72.7,120245.0
2022-09-28 13:50:00,81.62,81.71,81.49,81.67,107034.0,72.7089,72.789,72.5931,72.7534,107034.0
2022-09-28 14:00:00,81.69,81.72,81.47,81.48,134877.0,72.7712,72.7979,72.5752,72.5842,134877.0
2022-09-28 14:10:00,81.47,81.55,81.41,81.45,112718.0,72.5752,72.6465,72.5218,72.5574,112718.0
2022-09-28 14:20:00,81.46,81.46,81.28,81.36,173103.0,72.5663,72.5663,72.406,72.4773,173103.0
2022-09-28 14:30:00,81.36,81.57,81.34,81.51,293239.0,72.4773,72.6643,72.4594,72.6109,293239.0
2022-09-28 14:40:00,81.51,81.52,81.35,81.52,133359.0,72.6109,72.6198,72.4683,72.6198,133359.0
2022-09-28 14:50:00,81.53,81.57,81.47,81.47,122265.0,72.6287,72.6643,72.5752,72.5752,122265.0
2022-09-28 15:00:00,81.46,81.79,81.45,81.71,225791.0,72.5663,72.8603,72.5574,72.789,225791.0
2022-09-28 15:10:00,81.7,81.82,81.68,81.7,120630.0,72.7801,72.887,72.7623,72.7801,120630.0
2022-09-28 15:20:00,81.71,81.76,81.63,81.66,121836.0,72.789,72.8336,72.7178,72.7445,121836.0
2022-09-28 15:30:00,81.67,81.89,81.65,81.81,162173.0,72.7534,72.9494,72.7356,72.8781,162173.0
2022-09-28 15:40:00,81.8,82.01,81.79,81.96,303221.0,72.8692,73.0563,72.8603,73.0117,303221.0
2022-09-28 15:50:00,81.96,82.0,81.64,81.67,359891.0,73.0117,73.0474,72.7267,72.7534,359891.0
2022-09-29 09:30:00,80.86,80.87,80.28,80.31,252340.0,72.0318,72.0408,71.5152,71.5419,252340.0
2022-09-29 09:40:00,80.31,80.33,79.47,79.55,178256.0,71.5419,71.5597,70.7936,70.8649,178256.0
2022-09-29 09:50:00,79.57,79.69,79.37,79.39,132944.0,70.8827,70.9896,70.7045,70.7223,132944.0
2022-09-29 10:00:00,79.38,79.39,78.96,78.96,184334.0,70.7134,70.7223,70.3393,70.3393,184334.0
2022-09-29 10:10:00,78.95,79.03,78.73,78.87,157078.0,70.3304,70.4016,70.1344,70.2591,157078.0
2022-09-29 10:20:00,78.86,79.1,78.85,79.02,200908.0,70.2502,70.464,70.2413,70.3927,200908.0
2022-09-29 10:30:00,79.01,79.17,78.81,78.97,165203.0,70.3838,70.5264,70.2057,70.3482,165203.0
2022-09-29 10:40:00,78.96,79.25,78.96,79.24,78675.0,70.3393,70.5976,70.3393,70.5887,78675.0
2022-09-29 10:50:00,79.24,79.47,79.22,79.38,152045.0,70.5887,70.7936,70.5709,70.7134,152045.0
2022-09-29 11:00:00,79.37,79.9,79.36,79.86,146207.0,70.7045,71.1767,70.6956,71.141,146207.0
2022-09-29 11:10:00,79.85,79.86,79.65,79.86,117633.0,71.1321,71.141,70.9539,71.141,117633.0
2022-09-29 11:20:00,79.83,79.83,79.57,79.8,104014.0,71.1143,71.1143,70.8827,71.0876,104014.0
2022-09-29 11:30:00,79.81,79.9,79.71,79.83,169497.0,71.0965,71.1767,71.0074,71.1143,169497.0
2022-09-29 11:40:00,79.82,79.99,79.72,79.9,145528.0,71.1054,71.2568,71.0163,71.1767,145528.0
2022-09-29 11:50:00,79.9,80.18,79.87,79.99,118670.0,71.1767,71.4261,71.1499,71.2568,118670.0
2022-09-29 12:00:00,79.98,79.98,79.79,79.84,75247.0,71.2479,71.2479,71.0787,71.1232,75247.0
2022-09-29 12:10:00,79.85,79.87,79.62,79.69,70316.0,71.1321,71.1499,70.9272,70.9896,70316.0
2022-09-29 12:20:00,79.67,79.77,79.58,79.75,64129.0,70.9718,71.0608,70.8916,71.043,64129.0
2022-09-29 12:30:00,79.75,79.8,79.59,79.68,59242.0,71.043,71.0876,70.9005,70.9807,59242.0
2022-09-29 12:40:00,79.68,79.71,79.53,79.56,55364.0,70.9807,71.0074,70.847,70.8738,55364.0
2022-09-29 12:50:00,79.55,79.63,79.42,79.42,65298.0,70.8649,70.9361,70.7491,70.7491,65298.0
2022-09-29 13:00:00,79.43,79.46,79.28,79.33,88722.0,70.758,70.7847,70.6243,70.6689,88722.0
2022-09-29 13:10:00,79.32,79.43,79.29,79.33,83216.0,70.66,70.758,70.6333,70.6689,83216.0
2022-09-29 13:20:00,79.32,79.4,79.19,79.32,120071.0,70.66,70.7312,70.5442,70.66,120071.0
2022-09-29 13:30:00,79.32,79.38,79.23,79.3,151080.0,70.66,70.7134,70.5798,70.6422,151080.0
2022-09-29 13:40:00,79.3,79.32,79.21,79.24,132365.0,70.6422,70.66,70.562,70.5887,132365.0
2022-09-29 13:50:00,79.25,79.28,79.11,79.13,141488.0,70.5976,70.6243,70.4729,70.4907,141488.0
2022-09-29 14:00:00,79.12,79.13,78.91,79.05,216804.0,70.4818,70.4907,70.2947,70.4195,216804.0
2022-09-29 14:10:00,79.06,79.09,78.94,78.94,95602.0,70.4284,70.4551,70.3215,70.3215,95602.0
2022-09-29 14:20:00,78.95,79.11,78.91,79.06,127064.0,70.3304,70.4729,70.2947,70.4284,127064.0
2022-09-29 14:30:00,79.05,79.25,78.98,79.16,86469.0,70.4195,70.5976,70.3571,70.5174,86469.0
2022-09-29 14:40:00,79.16,79.19,79.08,79.11,119729.0,70.5174,70.5442,70.4462,70.4729,119729.0
2022-09-29 14:50:00,79.09,79.11,78.85,78.93,426303.0,70.4551,70.4729,70.2413,70.3126,426303.0
2022-09-29 15:00:00,78.93,79.09,78.82,78.96,207710.0,70.3126,70.4551,70.2146,70.3393,207710.0
2022-09-29 15:10:00,78.95,79.31,78.93,79.26,228977.0,70.3304,70.6511,70.3126,70.6065,228977.0
2022-09-29 15:20:00,79.26,79.3,79.09,79.1,274732.0,70.6065,70.6422,70.4551,70.464,274732.0
2022-09-29 15:30:00,79.11,79.56,79.07,79.41,337195.0,70.4729,70.8738,70.4373,70.7402,337195.0
2022-09-29 15:40:00,79.41,79.45,79.2,79.23,449140.0,70.7402,70.7758,70.5531,70.5798,449140.0
2022-09-29 15:50:00,79.24,79.36,79.16,79.29,483719.0,70.5887,70.6956,70.5174,70.6333,483719.0
2022-09-30 09:30:00,79.62,80.19,79.5,79.69,251090.0,70.9272,71.435,70.8203,70.9896,251090.0
2022-09-30 09:40:00,79.7,80.0,79.52,79.75,166031.0,70.9985,71.2657,70.8381,71.043,166031.0
2022-09-30 09:50:00,79.75,80.24,79.68,80.03,140365.0,71.043,71.4795,70.9807,71.2925,140365.0
2022-09-30 10:00:00,80.02,80.05,79.63,79.81,283094.0,71.2836,71.3103,70.9361,71.0965,283094.0
2022-09-30 10:10:00,79.86,80.0,79.6,79.87,197032.0,71.141,71.2657,70.9094,71.1499,197032.0
2022-09-30 10:20:00,79.86,80.07,79.78,79.95,89574.0,71.141,71.3281,71.0698,71.2212,89574.0
2022-09-30 10:30:00,79.96,80.2,79.96,80.12,108274.0,71.2301,71.4439,71.2301,71.3726,108274.0
2022-09-30 10:40:00,80.12,80.15,79.93,80.1,71338.0,71.3726,71.3994,71.2034,71.3548,71338.0
2022-09-30 10:50:00,80.12,80.27,79.99,80.05,89936.0,71.3726,71.5063,71.2568,71.3103,89936.0
2022-09-30 11:00:00,80.06,80.25,79.85,80.23,132354.0,71.3192,71.4884,71.1321,71.4706,132354.0
2022-09-30 11:10:00,80.21,80.54,80.14,80.52,85651.0,71.4528,71.7468,71.3905,71.729,85651.0
2022-09-30 11:20:00,80.52,80.74,80.52,80.61,171724.0,71.729,71.9249,71.729,71.8091,171724.0
2022-09-30 11:30:00,80.62,80.65,80.35,80.42,97921.0,71.818,71.8448,71.5775,71.6399,97921.0
2022-09-30 11:40:00,80.41,80.44,80.17,80.17,84722.0,71.631,71.6577,71.4172,71.4172,84722.0
2022-09-30 11:50:00,80.16,80.22,80.02,80.21,62955.0,71.4083,71.4617,71.2836,71.4528,62955.0
2022-09-30 12:00:00,80.21,80.21,80.0,80.03,89327.0,71.4528,71.4528,71.2657,71.2925,89327.0
2022-09-30 12:10:00,80.02,80.17,80.01,80.12,59882.0,71.2836,71.4172,71.2746,71.3726,59882.0
2022-09-30 12:20:00,80.1,80.16,79.98,80.09,50167.0,71.3548,71.4083,71.2479,71.3459,50167.0
2022-09-30 12:30:00,80.08,80.31,80.07,80.29,48141.0,71.337,71.5419,71.3281,71.5241,48141.0
2022-09-30 12:40:00,80.3,80.4,80.27,80.29,64310.0,71.533,71.6221,71.5063,71.5241,64310.0
2022-09-30 12:50:00,80.3,80.34,80.17,80.26,41272.0,71.533,71.5686,71.4172,71.4973,41272.0
2022-09-30 13:00:00,80.26,80.27,80.14,80.2,103910.0,71.4973,71.5063,71.3905,71.4439,103910.0
2022-09-30 13:10:00,80.2,80.32,80.09,80.14,138398.0,71.4439,71.5508,71.3459,71.3905,138398.0
2022-09-30 13:20:00,80.14,80.3,80.06,80.27,57239.0,71.3905,71.533,71.3192,71.5063,57239.0
2022-09-30 13:30:00,80.28,80.33,80.08,80.14,67117.0,71.5152,71.5597,71.337,71.3905,67117.0
2022-09-30 13:40:00,80.16,80.16,79.96,79.98,71599.0,71.4083,71.4083,71.2301,71.2479,71599.0
2022-09-30 13:50:00,79.96,80.09,79.91,79.99,197823.0,71.2301,71.3459,71.1856,71.2568,197823.0
2022-09-30 14:00:00,80.0,80.35,80.0,80.34,133099.0,71.2657,71.5775,71.2657,71.5686,133099.0
2022-09-30 14:10:00,80.34,80.59,80.34,80.53,264830.0,71.5686,71.7913,71.5686,71.7379,264830.0
2022-09-30 14:20:00,80.52,80.65,80.38,80.47,181142.0,71.729,71.8448,71.6042,71.6844,181142.0
2022-09-30 14:30:00,80.48,80.62,80.37,80.56,185361.0,71.6933,71.818,71.5953,71.7646,185361.0
2022-09-30 14:40:00,80.57,80.63,80.38,80.59,235838.0,71.7735,71.827,71.6042,71.7913,235838.0
2022-09-30 14:50:00,80.59,80.6,80.32,80.32,171449.0,71.7913,71.8002,71.5508,71.5508,171449.0
2022-09-30 15:00:00,80.32,80.51,80.23,80.4,204434.0,71.5508,71.7201,71.4706,71.6221,204434.0
2022-09-30 15:10:00,80.39,80.54,80.26,80.44,174688.0,71.6132,71.7468,71.4973,71.6577,174688.0
2022-09-30 15:20:00,80.45,80.53,80.25,80.5,344391.0,71.6666,71.7379,71.4884,71.7111,344391.0
2022-09-30 15:30:00,80.51,80.67,80.35,80.41,360128.0,71.7201,71.8626,71.5775,71.631,360128.0
2022-09-30 15:40:00,80.4,80.7,80.39,80.6,249984.0,71.6221,71.8893,71.6132,71.8002,249984.0
2022-09-30 15:50:00,80.59,80.6,80.12,80.25,954912.0,71.7913,71.8002,71.3726,71.4884,954912.0
2022-10-03 09:30:00,81.4,81.47,80.05,80.12,431123.0,72.5129,72.5752,71.3103,71.3726,431123.0
2022-10-03 09:40:00,80.13,80.7,80.04,80.64,263854.0,71.3815,71.8893,71.3014,71.8359,263854.0
2022-10-03 09:50:00,80.65,80.7,80.35,80.54,184294.0,71.8448,71.8893,71.5775,71.7468,184294.0
2022-10-03 10:00:00,80.56,81.26,80.56,81.25,350823.0,71.7646,72.3882,71.7646,72.3793,350823.0
2022-10-03 10:10:00,81.25,81.42,81.17,81.35,164464.0,72.3793,72.5307,72.308,72.4683,164464.0
2022-10-03 10:20:00,81.36,81.62,81.3,81.51,145598.0,72.4773,72.7089,72.4238,72.6109,145598.0
2022-10-03 10:30:00,81.52,81.57,81.25,81.44,219892.0,72.6198,72.6643,72.3793,72.5485,219892.0
2022-10-03 10:40:00,81.43,81.77,81.42,81.74,128966.0,72.5396,72.8425,72.5307,72.8158,128966.0
2022-10-03 10:50:00,81.74,81.8,81.62,81.7,226422.0,72.8158,72.8692,72.7089,72.7801,226422.0
2022-10-03 11:00:00,81.69,81.92,81.63,81.9,127418.0,72.7712,72.9761,72.7178,72.9583,127418.0
2022-10-03 11:10:00,81.9,81.95,81.79,81.79,120431.0,72.9583,73.0028,72.8603,72.8603,120431.0
2022-10-03 11:20:00,81.8,81.8,81.6,81.68,226443.0,72.8692,72.8692,72.691,72.7623,226443.0
2022-10-03 11:30:00,81.68,81.76,81.35,81.46,105283.0,72.7623,72.8336,72.4683,72.5663,105283.0
2022-10-03 11:40:00,81.46,81.47,81.2,81.32,509907.0,72.5663,72.5752,72.3347,72.4416,509907.0
2022-10-03 11:50:00,81.33,81.33,81.14,81.2,64954.0,72.4505,72.4505,72.2813,72.3347,64954.0
2022-10-03 12:00:00,81.2,81.39,81.13,81.35,134624.0,72.3347,72.504,72.2724,72.4683,134624.0
2022-10-03 12:10:00,81.35,81.4,81.12,81.19,127343.0,72.4683,72.5129,72.2635,72.3258,127343.0
2022-10-03 12:20:00,81.18,81.34,81.06,81.12,132422.0,72.3169,72.4594,72.21,72.2635,132422.0
2022-10-03 12:30:00,81.11,81.3,81.06,81.3,98425.0,72.2545,72.4238,72.21,72.4238,98425.0
2022-10-03 12:40:00,81.3,81.33,81.16,81.22,184944.0,72.4238,72.4505,72.2991,72.3525,184944.0
2022-10-03 12:50:00,81.23,81.37,81.16,81.37,163425.0,72.3614,72.4862,72.2991,72.4862,163425.0
2022-10-03 13:00:00,81.38,81.6,81.33,81.58,101339.0,72.4951,72.691,72.4505,72.6732,101339.0
2022-10-03 13:10:00,81.59,81.61,81.49,81.58,105957.0,72.6821,72.7,72.5931,72.6732,105957.0
2022-10-03 13:20:00,81.57,81.79,81.57,81.7,77213.0,72.6643,72.8603,72.6643,72.7801,77213.0
2022-10-03 13:30:00,81.73,81.92,81.72,81.92,86857.0,72.8069,72.9761,72.7979,72.9761,86857.0
2022-10-03 13:40:00,81.93,81.97,81.83,81.9,134090.0,72.985,73.0207,72.8959,72.9583,134090.0
2022-10-03 13:50:00,81.89,81.89,81.66,81.72,29353.0,72.9494,72.9494,72.7445,72.7979,29353.0
2022-10-03 14:00:00,81.73,82.0,81.72,81.94,74463.0,72.8069,73.0474,72.7979,72.9939,74463.0
2022-10-03 14:10:00,81.94,82.04,81.91,81.97,56385.0,72.9939,73.083,72.9672,73.0207,56385.0
2022-10-03 14:20:00,81.97,82.07,81.9,82.05,136860.0,73.0207,73.1097,72.9583,73.0919,136860.0
2022-10-03 14:30:00,82.04,82.11,82.0,82.04,127748.0,73.083,73.1454,73.0474,73.083,127748.0
2022-10-03 14:40:00,82.03,82.08,81.92,81.95,143145.0,73.0741,73.1186,72.9761,73.0028,143145.0
2022-10-03 14:50:00,81.97,82.11,81.96,82.01,72057.0,73.0207,73.1454,73.0117,73.0563,72057.0
2022-10-03 15:00:00,82.02,82.03,81.84,81.86,189893.0,73.0652,73.0741,72.9048,72.9227,189893.0
2022-10-03 15:10:00,81.86,81.86,81.71,81.84,162412.0,72.9227,72.9227,72.789,72.9048,162412.0
2022-10-03 15:20:00,81.83,81.95,81.79,81.95,201948.0,72.8959,73.0028,72.8603,73.0028,201948.0
2022-10-03 15:30:00,81.94,82.0,81.76,81.77,168658.0,72.9939,73.0474,72.8336,72.8425,168658.0
2022-10-03 15:40:00,81.76,81.83,81.6,81.62,353221.0,72.8336,72.8959,72.691,72.7089,353221.0
2022-10-03 15:50:00,81.62,81.67,81.46,81.62,561542.0,72.7089,72.7534,72.5663,72.7089,561542.0
2022-10-04 09:30:00,82.55,83.21,82.43,83.18,331791.0,73.5373,74.1253,73.4304,74.0985,331791.0
2022-10-04 09:40:00,83.17,83.43,83.13,83.43,170403.0,74.0896,74.3213,74.054,74.3213,170403.0
2022-10-04 09:50:00,83.42,83.64,83.16,83.63,146424.0,74.3123,74.5083,74.0807,74.4994,146424.0
2022-10-04 10:00:00,83.65,83.77,83.52,83.61,183954.0,74.5172,74.6241,74.4014,74.4816,183954.0
2022-10-04 10:10:00,83.6,83.72,83.53,83.72,111120.0,74.4727,74.5796,74.4103,74.5796,111120.0
2022-10-04 10:20:00,83.7,83.73,83.56,83.59,82924.0,74.5618,74.5885,74.4371,74.4638,82924.0
2022-10-04 10:30:00,83.59,83.79,83.59,83.73,95422.0,74.4638,74.6419,74.4638,74.5885,95422.0
2022-10-04 10:40:00,83.74,83.87,83.65,83.76,152993.0,74.5974,74.7132,74.5172,74.6152,152993.0
2022-10-04 10:50:00,83.75,83.76,83.45,83.62,107505.0,74.6063,74.6152,74.3391,74.4905,107505.0
2022-10-04 11:00:00,83.63,83.66,83.32,83.38,104087.0,74.4994,74.5261,74.2233,74.2767,104087.0
2022-10-04 11:10:00,83.38,83.39,83.18,83.22,83825.0,74.2767,74.2856,74.0985,74.1342,83825.0
2022-10-04 11:20:00,83.21,83.43,83.21,83.29,97931.0,74.1253,74.3213,74.1253,74.1965,97931.0
2022-10-04 11:30:00,83.3,83.38,83.18,83.36,218476.0,74.2054,74.2767,74.0985,74.2589,218476.0
2022-10-04 11:40:00,83.39,83.41,83.13,83.17,86951.0,74.2856,74.3034,74.054,74.0896,86951.0
2022-10-04 11:50:00,83.17,83.25,83.05,83.18,85385.0,74.0896,74.1609,73.9827,74.0985,85385.0
2022-10-04 12:00:00,83.19,83.32,83.18,83.25,89621.0,74.1075,74.2233,74.0985,74.1609,89621.0
2022-10-04 12:10:00,83.25,83.3,83.19,83.24,102114.0,74.1609,74.2054,74.1075,74.152,102114.0
2022-10-04 12:20:00,83.25,83.36,83.18,83.27,100734.0,74.1609,74.2589,74.0985,74.1787,100734.0
2022-10-04 12:30:00,83.26,83.41,83.25,83.39,94931.0,74.1698,74.3034,74.1609,74.2856,94931.0
2022-10-04 12:40:00,83.38,83.38,83.07,83.11,60237.0,74.2767,74.2767,74.0006,74.0362,60237.0
2022-10-04 12:50:00,83.09,83.18,83.08,83.11,50439.0,74.0184,74.0985,74.0095,74.0362,50439.0
2022-10-04 13:00:00,83.11,83.13,82.96,82.99,57225.0,74.0362,74.054,73.9026,73.9293,57225.0
2022-10-04 13:10:00,82.97,83.01,82.68,82.69,91092.0,73.9115,73.9471,73.6531,73.662,91092.0
2022-10-04 13:20:00,82.68,82.84,82.6,82.82,86393.0,73.6531,73.7957,73.5819,73.7779,86393.0
2022-10-04 13:30:00,82.82,82.88,82.74,82.81,70106.0,73.7779,73.8313,73.7066,73.7689,70106.0
2022-10-04 13:40:00,82.81,82.89,82.73,82.85,106262.0,73.7689,73.8402,73.6977,73.8046,106262.0
2022-10-04 13:50:00,82.85,83.04,82.81,82.95,105388.0,73.8046,73.9738,73.7689,73.8937,105388.0
2022-10-04 14:00:00,82.96,83.0,82.91,82.93,71357.0,73.9026,73.9382,73.858,73.8758,71357.0
2022-10-04 14:10:00,82.93,82.95,82.71,82.73,106031.0,73.8758,73.8937,73.6799,73.6977,106031.0
2022-10-04 14:20:00,82.74,82.8,82.64,82.64,147280.0,73.7066,73.76,73.6175,73.6175,147280.0
2022-10-04 14:30:00,82.64,82.84,82.64,82.78,42520.0,73.6175,73.7957,73.6175,73.7422,42520.0
2022-10-04 14:40:00,82.77,82.9,82.76,82.86,71913.0,73.7333,73.8491,73.7244,73.8135,71913.0
2022-10-04 14:50:00,82.87,83.05,82.87,83.01,83740.0,73.8224,73.9827,73.8224,73.9471,83740.0
2022-10-04 15:00:00,83.01,83.03,82.78,82.8,144110.0,73.9471,73.9649,73.7422,73.76,144110.0
2022-10-04 15:10:00,82.8,82.8,82.62,82.7,167399.0,73.76,73.76,73.5997,73.671,167399.0
2022-10-04 15:20:00,82.71,82.92,82.63,82.9,177319.0,73.6799,73.8669,73.6086,73.8491,177319.0
2022-10-04 15:30:00,82.89,83.13,82.8,83.05,159787.0,73.8402,74.054,73.76,73.9827,159787.0
2022-10-04 15:40:00,83.06,83.09,82.97,83.08,157800.0,73.9916,74.0184,73.9115,74.0095,157800.0
2022-10-04 15:50:00,83.08,83.29,83.08,83.27,445548.0,74.0095,74.1965,74.0095,74.1787,445548.0
2022-10-05 09:30:00,82.12,82.25,81.76,81.92,182718.0,73.1543,73.2701,72.8336,72.9761,182718.0
2022-10-05 09:40:00,81.91,81.95,81.17,81.49,186802.0,72.9672,73.0028,72.308,72.5931,186802.0
2022-10-05 09:50:00,81.47,81.64,81.34,81.52,172943.0,72.5752,72.7267,72.4594,72.6198,172943.0
2022-10-05 10:00:00,81.5,81.51,81.01,81.07,111966.0,72.602,72.6109,72.1655,72.2189,111966.0
2022-10-05 10:10:00,81.06,81.17,80.58,80.65,151325.0,72.21,72.308,71.7824,71.8448,151325.0
2022-10-05 10:20:00,80.64,80.69,80.47,80.53,114245.0,71.8359,71.8804,71.6844,71.7379,114245.0
2022-10-05 10:30:00,80.51,80.65,80.3,80.65,149217.0,71.7201,71.8448,71.533,71.8448,149217.0
2022-10-05 10:40:00,80.66,80.87,80.64,80.66,86250.0,71.8537,72.0408,71.8359,71.8537,86250.0
2022-10-05 10:50:00,80.65,80.66,80.27,80.43,46813.0,71.8448,71.8537,71.5063,71.6488,46813.0
2022-10-05 11:00:00,80.42,80.55,80.33,80.38,89467.0,71.6399,71.7557,71.5597,71.6042,89467.0
2022-10-05 11:10:00,80.36,80.62,80.33,80.62,99315.0,71.5864,71.818,71.5597,71.818,99315.0
2022-10-05 11:20:00,80.63,80.72,80.52,80.55,147122.0,71.827,71.9071,71.729,71.7557,147122.0
2022-10-05 11:30:00,80.57,80.57,80.44,80.51,71328.0,71.7735,71.7735,71.6577,71.7201,71328.0
2022-10-05 11:40:00,80.52,80.61,80.39,80.48,62809.0,71.729,71.8091,71.6132,71.6933,62809.0
2022-10-05 11:50:00,80.48,80.61,80.47,80.56,44593.0,71.6933,71.8091,71.6844,71.7646,44593.0
2022-10-05 12:00:00,80.56,80.89,80.43,80.85,55589.0,71.7646,72.0586,71.6488,72.0229,55589.0
2022-10-05 12:10:00,80.86,81.22,80.85,81.06,133618.0,72.0318,72.3525,72.0229,72.21,133618.0
2022-10-05 12:20:00,81.07,81.07,80.83,80.87,141055.0,72.2189,72.2189,72.0051,72.0408,141055.0
2022-10-05 12:30:00,80.84,80.9,80.66,80.7,56175.0,72.014,72.0675,71.8537,71.8893,56175.0
2022-10-05 12:40:00,80.7,80.93,80.66,80.93,53692.0,71.8893,72.0942,71.8537,72.0942,53692.0
2022-10-05 12:50:00,80.94,80.97,80.74,80.75,44591.0,72.1031,72.1298,71.9249,71.9339,44591.0
2022-10-05 13:00:00,80.74,80.99,80.73,80.83,135589.0,71.9249,72.1476,71.916,72.0051,135589.0
2022-10-05 13:10:00,80.84,81.19,80.82,81.18,137410.0,72.014,72.3258,71.9962,72.3169,137410.0
2022-10-05 13:20:00,81.19,81.26,81.09,81.13,97897.0,72.3258,72.3882,72.2367,72.2724,97897.0
2022-10-05 13:30:00,81.12,81.16,81.03,81.15,69665.0,72.2635,72.2991,72.1833,72.2902,69665.0
2022-10-05 13:40:00,81.15,81.25,81.08,81.24,80939.0,72.2902,72.3793,72.2278,72.3704,80939.0
2022-10-05 13:50:00,81.24,81.28,81.05,81.06,71677.0,72.3704,72.406,72.2011,72.21,71677.0
2022-10-05 14:00:00,81.06,81.24,81.03,81.22,90395.0,72.21,72.3704,72.1833,72.3525,90395.0
2022-10-05 14:10:00,81.21,81.6,81.21,81.59,173706.0,72.3436,72.691,72.3436,72.6821,173706.0
2022-10-05 14:20:00,81.55,81.66,81.5,81.63,128694.0,72.6465,72.7445,72.602,72.7178,128694.0
2022-10-05 14:30:00,81.63,81.69,81.5,81.67,65353.0,72.7178,72.7712,72.602,72.7534,65353.0
2022-10-05 14:40:00,81.66,81.77,81.62,81.7,82227.0,72.7445,72.8425,72.7089,72.7801,82227.0
2022-10-05 14:50:00,81.7,81.79,81.66,81.74,98300.0,72.7801,72.8603,72.7445,72.8158,98300.0
2022-10-05 15:00:00,81.75,82.0,81.75,81.92,117701.0,72.8247,73.0474,72.8247,72.9761,117701.0
2022-10-05 15:10:00,81.93,82.13,81.84,82.09,112637.0,72.985,73.1632,72.9048,73.1276,112637.0
2022-10-05 15:20:00,82.08,82.08,81.94,81.95,133391.0,73.1186,73.1186,72.9939,73.0028,133391.0
2022-10-05 15:30:00,81.95,81.99,81.71,81.71,114876.0,73.0028,73.0385,72.789,72.789,114876.0
2022-10-05 15:40:00,81.7,81.74,81.6,81.65,164258.0,72.7801,72.8158,72.691,72.7356,164258.0
2022-10-05 15:50:00,81.65,81.67,81.44,81.63,789091.0,72.7356,72.7534,72.5485,72.7178,789091.0
2022-10-06 09:30:00,81.39,81.65,80.9,81.29,237459.0,72.504,72.7356,72.0675,72.4149,237459.0
2022-10-06 09:40:00,81.31,81.72,81.29,81.49,205653.0,72.4327,72.7979,72.4149,72.5931,205653.0
2022-10-06 09:50:00,81.5,81.52,80.6,80.67,130693.0,72.602,72.6198,71.8002,71.8626,130693.0
2022-10-06 10:00:00,80.64,80.77,80.38,80.57,180462.0,71.8359,71.9517,71.6042,71.7735,180462.0
2022-10-06 10:10:00,80.57,80.61,80.36,80.45,150822.0,71.7735,71.8091,71.5864,71.6666,150822.0
2022-10-06 10:20:00,80.45,80.46,79.97,80.05,140135.0,71.6666,71.6755,71.239,71.3103,140135.0
2022-10-06 10:30:00,80.03,80.14,79.83,79.91,126591.0,71.2925,71.3905,71.1143,71.1856,126591.0
2022-10-06 10:40:00,79.9,80.34,79.89,80.32,125374.0,71.1767,71.5686,71.1677,71.5508,125374.0
2022-10-06 10:50:00,80.31,80.53,80.16,80.53,185311.0,71.5419,71.7379,71.4083,71.7379,185311.0
2022-10-06 11:00:00,80.52,80.54,80.15,80.17,206195.0,71.729,71.7468,71.3994,71.4172,206195.0
2022-10-06 11:10:00,80.19,80.46,80.09,80.42,132558.0,71.435,71.6755,71.3459,71.6399,132558.0
2022-10-06 11:20:00,80.42,80.52,80.29,80.41,189046.0,71.6399,71.729,71.5241,71.631,189046.0
2022-10-06 11:30:00,80.43,80.43,80.19,80.24,88890.0,71.6488,71.6488,71.435,71.4795,88890.0
2022-10-06 11:40:00,80.2,80.28,80.1,80.23,90068.0,71.4439,71.5152,71.3548,71.4706,90068.0
2022-10-06 11:50:00,80.23,80.34,79.86,79.89,159726.0,71.4706,71.5686,71.141,71.1677,159726.0
2022-10-06 12:00:00,79.87,79.99,79.76,79.78,84154.0,71.1499,71.2568,71.0519,71.0698,84154.0
2022-10-06 12:10:00,79.78,79.8,79.59,79.74,97801.0,71.0698,71.0876,70.9005,71.0341,97801.0
2022-10-06 12:20:00,79.76,80.06,79.76,80.05,76172.0,71.0519,71.3192,71.0519,71.3103,76172.0
2022-10-06 12:30:00,80.03,80.03,79.94,80.01,60307.0,71.2925,71.2925,71.2123,71.2746,60307.0
2022-10-06 12:40:00,80.0,80.18,79.99,80.07,84883.0,71.2657,71.4261,71.2568,71.3281,84883.0
2022-10-06 12:50:00,80.09,80.12,80.02,80.04,112370.0,71.3459,71.3726,71.2836,71.3014,112370.0
2022-10-06 13:00:00,80.05,80.1,79.78,79.79,73063.0,71.3103,71.3548,71.0698,71.0787,73063.0
2022-10-06 13:10:00,79.79,79.95,79.78,79.91,123179.0,71.0787,71.2212,71.0698,71.1856,123179.0
2022-10-06 13:20:00,79.91,80.01,79.82,79.91,156350.0,71.1856,71.2746,71.1054,71.1856,156350.0
2022-10-06 13:30:00,79.91,79.91,79.69,79.72,147394.0,71.1856,71.1856,70.9896,71.0163,147394.0
2022-10-06 13:40:00,79.72,79.84,79.71,79.83,30135.0,71.0163,71.1232,71.0074,71.1143,30135.0
2022-10-06 13:50:00,79.82,79.85,79.74,79.8,63898.0,71.1054,71.1321,71.0341,71.0876,63898.0
2022-10-06 14:00:00,79.81,79.82,79.61,79.73,128428.0,71.0965,71.1054,70.9183,71.0252,128428.0
2022-10-06 14:10:00,79.73,79.78,79.64,79.65,55906.0,71.0252,71.0698,70.945,70.9539,55906.0
2022-10-06 14:20:00,79.65,79.84,79.64,79.78,83001.0,70.9539,71.1232,70.945,71.0698,83001.0
2022-10-06 14:30:00,79.78,79.92,79.78,79.81,116708.0,71.0698,71.1945,71.0698,71.0965,116708.0
2022-10-06 14:40:00,79.81,79.83,79.51,79.54,134146.0,71.0965,71.1143,70.8292,70.856,134146.0
2022-10-06 14:50:00,79.51,79.6,79.38,79.48,95906.0,70.8292,70.9094,70.7134,70.8025,95906.0
2022-10-06 15:00:00,79.46,79.48,79.22,79.32,377849.0,70.7847,70.8025,70.5709,70.66,377849.0
2022-10-06 15:10:00,79.33,79.43,79.22,79.37,349311.0,70.6689,70.758,70.5709,70.7045,349311.0
2022-10-06 15:20:00,79.36,79.69,79.35,79.69,284913.0,70.6956,70.9896,70.6867,70.9896,284913.0
2022-10-06 15:30:00,79.7,79.73,79.39,79.43,228192.0,70.9985,71.0252,70.7223,70.758,228192.0
2022-10-06 15:40:00,79.43,79.48,79.27,79.27,323677.0,70.758,70.8025,70.6154,70.6154,323677.0
2022-10-06 15:50:00,79.27,79.5,79.18,79.33,543619.0,70.6154,70.8203,70.5353,70.6689,543619.0
2022-10-07 09:30:00,78.6,79.04,78.28,78.5,312681.0,70.0186,70.4105,69.7335,69.9295,312681.0
2022-10-07 09:40:00,78.51,78.74,78.1,78.29,225498.0,69.9384,70.1433,69.5732,69.7424,225498.0
2022-10-07 09:50:00,78.28,78.5,78.13,78.38,182690.0,69.7335,69.9295,69.5999,69.8226,182690.0
2022-10-07 10:00:00,78.34,78.47,78.09,78.38,127010.0,69.787,69.9028,69.5643,69.8226,127010.0
2022-10-07 10:10:00,78.37,78.64,78.26,78.35,173393.0,69.8137,70.0542,69.7157,69.7959,173393.0
2022-10-07 10:20:00,78.35,78.4,78.23,78.24,85373.0,69.7959,69.8404,69.689,69.6979,85373.0
2022-10-07 10:30:00,78.23,78.24,77.98,77.98,184400.0,69.689,69.6979,69.4663,69.4663,184400.0
2022-10-07 10:40:00,78.01,78.4,78.0,78.3,89416.0,69.493,69.8404,69.4841,69.7513,89416.0
2022-10-07 10:50:00,78.27,78.43,78.16,78.33,116078.0,69.7246,69.8671,69.6266,69.7781,116078.0
2022-10-07 11:00:00,78.31,78.45,78.24,78.26,121305.0,69.7602,69.885,69.6979,69.7157,121305.0
2022-10-07 11:10:00,78.25,78.41,78.25,78.27,84069.0,69.7068,69.8493,69.7068,69.7246,84069.0
2022-10-07 11:20:00,78.28,78.37,78.19,78.29,99703.0,69.7335,69.8137,69.6533,69.7424,99703.0
2022-10-07 11:30:00,78.27,78.35,78.18,78.27,83195.0,69.7246,69.7959,69.6444,69.7246,83195.0
2022-10-07 11:40:00,78.24,78.36,78.13,78.17,100904.0,69.6979,69.8048,69.5999,69.6355,100904.0
2022-10-07 11:50:00,78.17,78.25,78.01,78.02,93143.0,69.6355,69.7068,69.493,69.5019,93143.0
2022-10-07 12:00:00,78.01,78.07,77.92,78.01,137302.0,69.493,69.5464,69.4128,69.493,137302.0
2022-10-07 12:10:00,78.0,78.07,77.91,77.97,108033.0,69.4841,69.5464,69.4039,69.4574,108033.0
2022-10-07 12:20:00,77.97,78.02,77.82,77.86,110734.0,69.4574,69.5019,69.3237,69.3594,110734.0
2022-10-07 12:30:00,77.86,77.93,77.8,77.85,83662.0,69.3594,69.4217,69.3059,69.3505,83662.0
2022-10-07 12:40:00,77.81,77.89,77.71,77.77,87327.0,69.3148,69.3861,69.2258,69.2792,87327.0
2022-10-07 12:50:00,77.76,77.76,77.65,77.67,102458.0,69.2703,69.2703,69.1723,69.1901,102458.0
2022-10-07 13:00:00,77.67,77.69,77.59,77.62,134046.0,69.1901,69.2079,69.1189,69.1456,134046.0
2022-10-07 13:10:00,77.63,77.86,77.62,77.86,84597.0,69.1545,69.3594,69.1456,69.3594,84597.0
2022-10-07 13:20:00,77.85,77.91,77.78,77.85,88587.0,69.3505,69.4039,69.2881,69.3505,88587.0
2022-10-07 13:30:00,77.82,77.82,77.71,77.76,119710.0,69.3237,69.3237,69.2258,69.2703,119710.0
2022-10-07 13:40:00,77.77,77.87,77.68,77.69,54230.0,69.2792,69.3683,69.199,69.2079,54230.0
2022-10-07 13:50:00,77.69,77.77,77.66,77.68,109617.0,69.2079,69.2792,69.1812,69.199,109617.0
2022-10-07 14:00:00,77.68,77.78,77.66,77.72,76096.0,69.199,69.2881,69.1812,69.2347,76096.0
2022-10-07 14:10:00,77.71,77.82,77.63,77.67,132186.0,69.2258,69.3237,69.1545,69.1901,132186.0
2022-10-07 14:20:00,77.66,77.7,77.52,77.54,106444.0,69.1812,69.2168,69.0565,69.0743,106444.0
2022-10-07 14:30:00,77.53,77.53,77.44,77.48,152423.0,69.0654,69.0654,68.9852,69.0209,152423.0
2022-10-07 14:40:00,77.47,77.53,77.4,77.46,100404.0,69.012,69.0654,68.9496,69.003,100404.0
2022-10-07 14:50:00,77.47,77.49,77.41,77.43,99507.0,69.012,69.0298,68.9585,68.9763,99507.0
2022-10-07 15:00:00,77.44,77.56,77.33,77.34,135161.0,68.9852,69.0921,68.8872,68.8961,135161.0
2022-10-07 15:10:00,77.34,77.4,77.11,77.16,281271.0,68.8961,68.9496,68.6913,68.7358,281271.0
2022-10-07 15:20:00,77.16,77.19,76.99,77.05,212618.0,68.7358,68.7625,68.5844,68.6378,212618.0
2022-10-07 15:30:00,77.06,77.15,76.91,77.15,165241.0,68.6467,68.7269,68.5131,68.7269,165241.0
2022-10-07 15:40:00,77.13,77.33,77.11,77.23,223429.0,68.7091,68.8872,68.6913,68.7982,223429.0
2022-10-07 15:50:00,77.25,77.52,77.25,77.39,383488.0,68.816,69.0565,68.816,68.9407,383488.0
2022-10-10 09:30:00,77.55,78.21,77.55,77.86,266243.0,69.0832,69.6712,69.0832,69.3594,266243.0
2022-10-10 09:40:00,77.89,78.04,77.39,77.74,181359.0,69.3861,69.5197,68.9407,69.2525,181359.0
2022-10-10 09:50:00,77.76,78.06,77.68,77.94,144508.0,69.2703,69.5375,69.199,69.4306,144508.0
2022-10-10 10:00:00,77.95,77.95,77.67,77.73,158101.0,69.4396,69.4396,69.1901,69.2436,158101.0
2022-10-10 10:10:00,77.75,77.84,77.5,77.58,94975.0,69.2614,69.3416,69.0387,69.1099,94975.0
2022-10-10 10:20:00,77.58,77.99,77.58,77.9,96282.0,69.1099,69.4752,69.1099,69.395,96282.0
2022-10-10 10:30:00,77.89,77.95,77.44,77.44,211806.0,69.3861,69.4396,68.9852,68.9852,211806.0
2022-10-10 10:40:00,77.44,77.57,77.43,77.44,99828.0,68.9852,69.101,68.9763,68.9852,99828.0
2022-10-10 10:50:00,77.43,77.54,77.27,77.38,194884.0,68.9763,69.0743,68.8338,68.9318,194884.0
2022-10-10 11:00:00,77.36,77.39,77.15,77.2,133220.0,68.914,68.9407,68.7269,68.7714,133220.0
2022-10-10 11:10:00,77.18,77.46,77.16,77.34,89379.0,68.7536,69.003,68.7358,68.8961,89379.0
2022-10-10 11:20:00,77.34,77.59,77.32,77.5,131119.0,68.8961,69.1189,68.8783,69.0387,131119.0
2022-10-10 11:30:00,77.51,77.54,77.41,77.43,101536.0,69.0476,69.0743,68.9585,68.9763,101536.0
2022-10-10 11:40:00,77.42,77.55,77.37,77.53,99315.0,68.9674,69.0832,68.9229,69.0654,99315.0
2022-10-10 11:50:00,77.51,77.66,77.49,77.51,121794.0,69.0476,69.1812,69.0298,69.0476,121794.0
2022-10-10 12:00:00,77.51,77.51,77.33,77.34,75416.0,69.0476,69.0476,68.8872,68.8961,75416.0
2022-10-10 12:10:00,77.33,77.37,77.18,77.18,46234.0,68.8872,68.9229,68.7536,68.7536,46234.0
2022-10-10 12:20:00,77.17,77.21,77.01,77.03,119817.0,68.7447,68.7803,68.6022,68.62,119817.0
2022-10-10 12:30:00,77.03,77.08,76.95,77.08,84213.0,68.62,68.6645,68.5487,68.6645,84213.0
2022-10-10 12:40:00,77.08,77.11,76.95,76.99,39328.0,68.6645,68.6913,68.5487,68.5844,39328.0
2022-10-10 12:50:00,76.98,76.98,76.77,76.81,161988.0,68.5755,68.5755,68.3884,68.424,161988.0
2022-10-10 13:00:00,76.8,76.88,76.78,76.87,41598.0,68.4151,68.4864,68.3973,68.4775,41598.0
2022-10-10 13:10:00,76.87,77.06,76.8,76.99,92095.0,68.4775,68.6467,68.4151,68.5844,92095.0
2022-10-10 13:20:00,77.01,77.12,77.01,77.09,95806.0,68.6022,68.7002,68.6022,68.6734,95806.0
2022-10-10 13:30:00,77.08,77.21,77.08,77.13,87181.0,68.6645,68.7803,68.6645,68.7091,87181.0
2022-10-10 13:40:00,77.11,77.45,77.05,77.4,78431.0,68.6913,68.9941,68.6378,68.9496,78431.0
2022-10-10 13:50:00,77.39,77.52,77.3,77.33,170526.0,68.9407,69.0565,68.8605,68.8872,170526.0
2022-10-10 14:00:00,77.33,77.34,77.16,77.22,79789.0,68.8872,68.8961,68.7358,68.7893,79789.0
2022-10-10 14:10:00,77.22,77.27,77.03,77.05,106650.0,68.7893,68.8338,68.62,68.6378,106650.0
2022-10-10 14:20:00,77.06,77.08,76.92,76.98,144440.0,68.6467,68.6645,68.522,68.5755,144440.0
2022-10-10 14:30:00,76.96,77.08,76.92,77.07,207640.0,68.5576,68.6645,68.522,68.6556,207640.0
2022-10-10 14:40:00,77.08,77.08,76.86,76.88,99635.0,68.6645,68.6645,68.4686,68.4864,99635.0
2022-10-10 14:50:00,76.89,76.97,76.73,76.74,212443.0,68.4953,68.5665,68.3527,68.3617,212443.0
2022-10-10 15:00:00,76.74,76.77,76.59,76.71,159118.0,68.3617,68.3884,68.228,68.3349,159118.0
2022-10-10 15:10:00,76.7,76.96,76.67,76.93,181271.0,68.326,68.5576,68.2993,68.5309,181271.0
2022-10-10 15:20:00,76.94,77.03,76.74,76.77,190622.0,68.5398,68.62,68.3617,68.3884,190622.0
2022-10-10 15:30:00,76.77,76.96,76.73,76.91,173208.0,68.3884,68.5576,68.3527,68.5131,173208.0
2022-10-10 15:40:00,76.91,76.98,76.8,76.94,200252.0,68.5131,68.5755,68.4151,68.5398,200252.0
2022-10-10 15:50:00,76.93,77.02,76.68,76.7,445558.0,68.5309,68.6111,68.3082,68.326,445558.0
2022-10-11 09:30:00,76.66,76.9,75.99,76.09,222426.0,68.2904,68.5042,67.6935,67.7826,222426.0
2022-10-11 09:40:00,76.09,76.34,75.85,76.04,190466.0,67.7826,68.0053,67.5688,67.7381,190466.0
2022-10-11 09:50:00,76.05,76.16,76.01,76.05,89606.0,67.747,67.845,67.7114,67.747,89606.0
2022-10-11 10:00:00,76.05,76.1,75.76,76.03,143911.0,67.747,67.7915,67.4887,67.7292,143911.0
2022-10-11 10:10:00,76.02,76.58,75.98,76.55,224640.0,67.7203,68.2191,67.6846,68.1924,224640.0
2022-10-11 10:20:00,76.55,76.57,76.29,76.45,193128.0,68.1924,68.2102,67.9608,68.1033,193128.0
2022-10-11 10:30:00,76.44,76.8,76.41,76.8,113248.0,68.0944,68.4151,68.0677,68.4151,113248.0
2022-10-11 10:40:00,76.82,76.94,76.74,76.92,176374.0,68.4329,68.5398,68.3617,68.522,176374.0
2022-10-11 10:50:00,76.92,76.99,76.77,76.84,94767.0,68.522,68.5844,68.3884,68.4507,94767.0
2022-10-11 11:00:00,76.81,77.18,76.77,76.93,139524.0,68.424,68.7536,68.3884,68.5309,139524.0
2022-10-11 11:10:00,76.94,77.06,76.86,76.88,300261.0,68.5398,68.6467,68.4686,68.4864,300261.0
2022-10-11 11:20:00,76.9,77.02,76.81,76.99,190520.0,68.5042,68.6111,68.424,68.5844,190520.0
2022-10-11 11:30:00,77.0,77.13,76.92,77.06,120098.0,68.5933,68.7091,68.522,68.6467,120098.0
2022-10-11 11:40:00,77.06,77.36,77.05,77.32,136916.0,68.6467,68.914,68.6378,68.8783,136916.0
2022-10-11 11:50:00,77.33,77.45,77.28,77.31,64399.0,68.8872,68.9941,68.8427,68.8694,64399.0
2022-10-11 12:00:00,77.28,77.28,77.03,77.12,106705.0,68.8427,68.8427,68.62,68.7002,106705.0
2022-10-11 12:10:00,77.12,77.41,77.12,77.41,137948.0,68.7002,68.9585,68.7002,68.9585,137948.0
2022-10-11 12:20:00,77.41,77.52,77.32,77.38,110679.0,68.9585,69.0565,68.8783,68.9318,110679.0
2022-10-11 12:30:00,77.38,77.5,77.38,77.48,89475.0,68.9318,69.0387,68.9318,69.0209,89475.0
2022-10-11 12:40:00,77.47,77.65,77.44,77.63,161258.0,69.012,69.1723,68.9852,69.1545,161258.0
2022-10-11 12:50:00,77.64,77.66,77.44,77.52,88430.0,69.1634,69.1812,68.9852,69.0565,88430.0
2022-10-11 13:00:00,77.52,77.56,77.4,77.46,66492.0,69.0565,69.0921,68.9496,69.003,66492.0
2022-10-11 13:10:00,77.47,77.52,77.26,77.31,100217.0,69.012,69.0565,68.8249,68.8694,100217.0
2022-10-11 13:20:00,77.3,77.49,77.28,77.35,120985.0,68.8605,69.0298,68.8427,68.9051,120985.0
2022-10-11 13:30:00,77.36,77.44,77.27,77.42,79730.0,68.914,68.9852,68.8338,68.9674,79730.0
2022-10-11 13:40:00,77.41,77.6,77.4,77.58,61480.0,68.9585,69.1278,68.9496,69.1099,61480.0
2022-10-11 13:50:00,77.56,77.68,77.53,77.66,126108.0,69.0921,69.199,69.0654,69.1812,126108.0
2022-10-11 14:00:00,77.66,77.75,77.57,77.59,107809.0,69.1812,69.2614,69.101,69.1189,107809.0
2022-10-11 14:10:00,77.59,77.7,77.53,77.66,142200.0,69.1189,69.2168,69.0654,69.1812,142200.0
2022-10-11 14:20:00,77.66,77.86,77.66,77.86,106565.0,69.1812,69.3594,69.1812,69.3594,106565.0
2022-10-11 14:30:00,77.87,78.02,77.85,77.98,136843.0,69.3683,69.5019,69.3505,69.4663,136843.0
2022-10-11 14:40:00,77.98,78.01,77.44,77.5,164580.0,69.4663,69.493,68.9852,69.0387,164580.0
2022-10-11 14:50:00,77.5,77.53,77.01,77.04,216584.0,69.0387,69.0654,68.6022,68.6289,216584.0
2022-10-11 15:00:00,77.03,77.1,76.93,77.07,217146.0,68.62,68.6824,68.5309,68.6556,217146.0
2022-10-11 15:10:00,77.07,77.16,76.88,77.12,246624.0,68.6556,68.7358,68.4864,68.7002,246624.0
2022-10-11 15:20:00,77.12,77.36,77.11,77.26,264381.0,68.7002,68.914,68.6913,68.8249,264381.0
2022-10-11 15:30:00,77.26,77.53,77.16,77.48,203127.0,68.8249,69.0654,68.7358,69.0209,203127.0
2022-10-11 15:40:00,77.51,77.54,77.31,77.5,193588.0,69.0476,69.0743,68.8694,69.0387,193588.0
2022-10-11 15:50:00,77.49,77.67,77.33,77.54,548118.0,69.0298,69.1901,68.8872,69.0743,548118.0
2022-10-12 09:30:00,77.5,77.5,76.75,77.18,259890.0,69.0387,69.0387,68.3706,68.7536,259890.0
2022-10-12 09:40:00,77.16,77.42,76.95,77.08,217582.0,68.7358,68.9674,68.5487,68.6645,217582.0
2022-10-12 09:50:00,77.07,77.1,76.75,76.77,84261.0,68.6556,68.6824,68.3706,68.3884,84261.0
2022-10-12 10:00:00,76.79,76.89,76.6,76.64,179771.0,68.4062,68.4953,68.2369,68.2726,179771.0
2022-10-12 10:10:00,76.64,76.69,76.31,76.37,128054.0,68.2726,68.3171,67.9786,68.0321,128054.0
2022-10-12 10:20:00,76.37,76.73,76.2,76.68,120897.0,68.0321,68.3527,67.8806,68.3082,120897.0
2022-10-12 10:30:00,76.65,76.75,76.55,76.55,77266.0,68.2815,68.3706,68.1924,68.1924,77266.0
2022-10-12 10:40:00,76.56,76.77,76.45,76.76,243158.0,68.2013,68.3884,68.1033,68.3795,243158.0
2022-10-12 10:50:00,76.77,76.91,76.77,76.82,98980.0,68.3884,68.5131,68.3884,68.4329,98980.0
2022-10-12 11:00:00,76.83,77.02,76.83,76.88,84876.0,68.4418,68.6111,68.4418,68.4864,84876.0
2022-10-12 11:10:00,76.88,76.98,76.82,76.85,72034.0,68.4864,68.5755,68.4329,68.4596,72034.0
2022-10-12 11:20:00,76.84,76.87,76.75,76.82,109758.0,68.4507,68.4775,68.3706,68.4329,109758.0
2022-10-12 11:30:00,76.83,76.86,76.66,76.68,100431.0,68.4418,68.4686,68.2904,68.3082,100431.0
2022-10-12 11:40:00,76.68,76.93,76.65,76.85,141664.0,68.3082,68.5309,68.2815,68.4596,141664.0
2022-10-12 11:50:00,76.85,76.98,76.84,76.9,65230.0,68.4596,68.5755,68.4507,68.5042,65230.0
2022-10-12 12:00:00,76.89,77.12,76.84,76.91,115456.0,68.4953,68.7002,68.4507,68.5131,115456.0
2022-10-12 12:10:00,76.91,76.92,76.76,76.82,77365.0,68.5131,68.522,68.3795,68.4329,77365.0
2022-10-12 12:20:00,76.83,76.9,76.66,76.71,97518.0,68.4418,68.5042,68.2904,68.3349,97518.0
2022-10-12 12:30:00,76.7,76.8,76.7,76.73,68096.0,68.326,68.4151,68.326,68.3527,68096.0
2022-10-12 12:40:00,76.72,76.92,76.71,76.92,79386.0,68.3438,68.522,68.3349,68.522,79386.0
2022-10-12 12:50:00,76.92,77.06,76.91,77.03,77263.0,68.522,68.6467,68.5131,68.62,77263.0
2022-10-12 13:00:00,77.04,77.06,76.93,77.02,177725.0,68.6289,68.6467,68.5309,68.6111,177725.0
2022-10-12 13:10:00,77.02,77.07,76.97,76.98,107828.0,68.6111,68.6556,68.5665,68.5755,107828.0
2022-10-12 13:20:00,76.98,77.04,76.98,77.03,80908.0,68.5755,68.6289,68.5755,68.62,80908.0
2022-10-12 13:30:00,77.03,77.03,76.89,76.92,121688.0,68.62,68.62,68.4953,68.522,121688.0
2022-10-12 13:40:00,76.93,76.95,76.85,76.91,80638.0,68.5309,68.5487,68.4596,68.5131,80638.0
2022-10-12 13:50:00,76.9,76.92,76.77,76.85,90978.0,68.5042,68.522,68.3884,68.4596,90978.0
2022-10-12 14:00:00,76.85,77.02,76.73,76.91,211800.0,68.4596,68.6111,68.3527,68.5131,211800.0
2022-10-12 14:10:00,76.9,77.16,76.81,77.12,133172.0,68.5042,68.7358,68.424,68.7002,133172.0
2022-10-12 14:20:00,77.12,77.31,77.01,77.27,78961.0,68.7002,68.8694,68.6022,68.8338,78961.0
2022-10-12 14:30:00,77.29,77.33,77.16,77.24,103886.0,68.8516,68.8872,68.7358,68.8071,103886.0
2022-10-12 14:40:00,77.23,77.25,76.99,77.02,80656.0,68.7982,68.816,68.5844,68.6111,80656.0
2022-10-12 14:50:00,77.01,77.05,76.92,76.97,225524.0,68.6022,68.6378,68.522,68.5665,225524.0
2022-10-12 15:00:00,76.97,77.04,76.88,76.95,90067.0,68.5665,68.6289,68.4864,68.5487,90067.0
2022-10-12 15:10:00,76.96,77.1,76.93,77.1,169883.0,68.5576,68.6824,68.5309,68.6824,169883.0
2022-10-12 15:20:00,77.1,77.16,76.99,76.99,87669.0,68.6824,68.7358,68.5844,68.5844,87669.0
2022-10-12 15:30:00,77.0,77.11,76.98,77.04,228646.0,68.5933,68.6913,68.5755,68.6289,228646.0
2022-10-12 15:40:00,77.04,77.13,76.98,77.01,162516.0,68.6289,68.7091,68.5755,68.6022,162516.0
2022-10-12 15:50:00,77.01,77.02,76.63,76.65,406979.0,68.6022,68.6111,68.2637,68.2815,406979.0
2022-10-13 09:30:00,75.15,75.25,74.66,74.85,426492.0,66.9453,67.0343,66.5087,66.678,426492.0
2022-10-13 09:40:00,74.87,75.4,74.79,75.4,272924.0,66.6958,67.168,66.6246,67.168,272924.0
2022-10-13 09:50:00,75.37,75.62,75.26,75.45,219322.0,67.1412,67.3639,67.0432,67.2125,219322.0
2022-10-13 10:00:00,75.43,75.94,75.36,75.89,192976.0,67.1947,67.649,67.1323,67.6045,192976.0
2022-10-13 10:10:00,75.85,76.32,75.66,76.08,140496.0,67.5688,67.9875,67.3996,67.7737,140496.0
2022-10-13 10:20:00,76.07,76.13,75.64,75.66,146305.0,67.7648,67.8183,67.3818,67.3996,146305.0
2022-10-13 10:30:00,75.61,75.82,75.49,75.52,161936.0,67.355,67.5421,67.2481,67.2749,161936.0
2022-10-13 10:40:00,75.5,75.81,75.47,75.73,120183.0,67.257,67.5332,67.2303,67.4619,120183.0
2022-10-13 10:50:00,75.76,75.78,75.4,75.47,124192.0,67.4887,67.5065,67.168,67.2303,124192.0
2022-10-13 11:00:00,75.46,75.99,75.4,75.93,152417.0,67.2214,67.6935,67.168,67.6401,152417.0
2022-10-13 11:10:00,75.94,76.62,75.82,76.37,321530.0,67.649,68.2548,67.5421,68.0321,321530.0
2022-10-13 11:20:00,76.37,76.97,76.37,76.58,341511.0,68.0321,68.5665,68.0321,68.2191,341511.0
2022-10-13 11:30:00,76.6,77.5,76.49,77.37,421382.0,68.2369,69.0387,68.139,68.9229,421382.0
2022-10-13 11:40:00,77.38,77.61,77.08,77.08,218131.0,68.9318,69.1367,68.6645,68.6645,218131.0
2022-10-13 11:50:00,77.08,77.33,77.05,77.27,144554.0,68.6645,68.8872,68.6378,68.8338,144554.0
2022-10-13 12:00:00,77.32,77.58,77.29,77.36,102460.0,68.8783,69.1099,68.8516,68.914,102460.0
2022-10-13 12:10:00,77.37,77.39,76.99,77.06,104773.0,68.9229,68.9407,68.5844,68.6467,104773.0
2022-10-13 12:20:00,77.02,77.17,76.96,77.01,87918.0,68.6111,68.7447,68.5576,68.6022,87918.0
2022-10-13 12:30:00,77.0,77.06,76.94,76.98,100440.0,68.5933,68.6467,68.5398,68.5755,100440.0
2022-10-13 12:40:00,76.98,77.4,76.96,77.38,109109.0,68.5755,68.9496,68.5576,68.9318,109109.0
2022-10-13 12:50:00,77.38,77.51,77.31,77.38,133496.0,68.9318,69.0476,68.8694,68.9318,133496.0
2022-10-13 13:00:00,77.37,77.55,77.34,77.45,100820.0,68.9229,69.0832,68.8961,68.9941,100820.0
2022-10-13 13:10:00,77.45,77.56,77.41,77.53,67220.0,68.9941,69.0921,68.9585,69.0654,67220.0
2022-10-13 13:20:00,77.53,77.85,77.47,77.77,128264.0,69.0654,69.3505,69.012,69.2792,128264.0
2022-10-13 13:30:00,77.78,78.07,77.78,78.02,227997.0,69.2881,69.5464,69.2881,69.5019,227997.0
2022-10-13 13:40:00,78.03,78.04,77.71,77.84,140934.0,69.5108,69.5197,69.2258,69.3416,140934.0
2022-10-13 13:50:00,77.83,78.01,77.81,77.99,163727.0,69.3327,69.493,69.3148,69.4752,163727.0
2022-10-13 14:00:00,78.0,78.09,77.88,77.95,148516.0,69.4841,69.5643,69.3772,69.4396,148516.0
2022-10-13 14:10:00,77.96,78.07,77.92,78.05,88479.0,69.4485,69.5464,69.4128,69.5286,88479.0
2022-10-13 14:20:00,78.05,78.07,77.75,77.78,66898.0,69.5286,69.5464,69.2614,69.2881,66898.0
2022-10-13 14:30:00,77.79,78.0,77.79,77.98,57666.0,69.297,69.4841,69.297,69.4663,57666.0
2022-10-13 14:40:00,77.97,78.23,77.95,78.19,104397.0,69.4574,69.689,69.4396,69.6533,104397.0
2022-10-13 14:50:00,78.18,78.39,78.16,78.35,108327.0,69.6444,69.8315,69.6266,69.7959,108327.0
2022-10-13 15:00:00,78.34,78.46,78.25,78.43,113903.0,69.787,69.8939,69.7068,69.8671,113903.0
2022-10-13 15:10:00,78.44,78.45,78.27,78.33,88506.0,69.8761,69.885,69.7246,69.7781,88506.0
2022-10-13 15:20:00,78.33,78.39,78.02,78.07,114450.0,69.7781,69.8315,69.5019,69.5464,114450.0
2022-10-13 15:30:00,78.07,78.11,77.83,78.03,144605.0,69.5464,69.5821,69.3327,69.5108,144605.0
2022-10-13 15:40:00,78.02,78.11,77.91,78.06,169798.0,69.5019,69.5821,69.4039,69.5375,169798.0
2022-10-13 15:50:00,78.06,78.23,77.96,78.08,373554.0,69.5375,69.689,69.4485,69.5554,373554.0
2022-10-14 09:30:00,78.69,79.28,78.57,79.25,349723.0,70.0988,70.6243,69.9919,70.5976,349723.0
2022-10-14 09:40:00,79.25,79.25,78.62,78.74,298939.0,70.5976,70.5976,70.0364,70.1433,298939.0
2022-10-14 09:50:00,78.77,79.02,78.73,78.93,188518.0,70.17,70.3927,70.1344,70.3126,188518.0
2022-10-14 10:00:00,78.94,78.95,78.06,78.1,320453.0,70.3215,70.3304,69.5375,69.5732,320453.0
2022-10-14 10:10:00,78.11,78.22,77.45,77.63,320179.0,69.5821,69.6801,68.9941,69.1545,320179.0
2022-10-14 10:20:00,77.64,77.64,77.19,77.47,171051.0,69.1634,69.1634,68.7625,69.012,171051.0
2022-10-14 10:30:00,77.47,77.75,77.4,77.72,124550.0,69.012,69.2614,68.9496,69.2347,124550.0
2022-10-14 10:40:00,77.71,77.82,77.33,77.35,90198.0,69.2258,69.3237,68.8872,68.9051,90198.0
2022-10-14 10:50:00,77.38,77.6,77.3,77.48,86699.0,68.9318,69.1278,68.8605,69.0209,86699.0
2022-10-14 11:00:00,77.48,77.71,77.41,77.45,107787.0,69.0209,69.2258,68.9585,68.9941,107787.0
2022-10-14 11:10:00,77.44,77.47,77.08,77.11,180157.0,68.9852,69.012,68.6645,68.6913,180157.0
2022-10-14 11:20:00,77.11,77.39,77.05,77.36,76841.0,68.6913,68.9407,68.6378,68.914,76841.0
2022-10-14 11:30:00,77.36,77.36,77.01,77.2,81250.0,68.914,68.914,68.6022,68.7714,81250.0
2022-10-14 11:40:00,77.2,77.23,76.92,76.96,167502.0,68.7714,68.7982,68.522,68.5576,167502.0
2022-10-14 11:50:00,76.97,77.02,76.69,76.69,79194.0,68.5665,68.6111,68.3171,68.3171,79194.0
2022-10-14 12:00:00,76.69,76.93,76.56,76.56,129175.0,68.3171,68.5309,68.2013,68.2013,129175.0
2022-10-14 12:10:00,76.55,76.74,76.55,76.73,103487.0,68.1924,68.3617,68.1924,68.3527,103487.0
2022-10-14 12:20:00,76.74,76.82,76.65,76.82,39612.0,68.3617,68.4329,68.2815,68.4329,39612.0
2022-10-14 12:30:00,76.81,76.91,76.72,76.86,59292.0,68.424,68.5131,68.3438,68.4686,59292.0
2022-10-14 12:40:00,76.85,77.0,76.76,76.77,58392.0,68.4596,68.5933,68.3795,68.3884,58392.0
2022-10-14 12:50:00,76.76,76.77,76.66,76.73,32319.0,68.3795,68.3884,68.2904,68.3527,32319.0
2022-10-14 13:00:00,76.74,76.92,76.62,76.72,84701.0,68.3617,68.522,68.2548,68.3438,84701.0
2022-10-14 13:10:00,76.72,76.76,76.61,76.64,93360.0,68.3438,68.3795,68.2458,68.2726,93360.0
2022-10-14 13:20:00,76.64,76.81,76.63,76.74,69664.0,68.2726,68.424,68.2637,68.3617,69664.0
2022-10-14 13:30:00,76.74,76.82,76.71,76.77,79270.0,68.3617,68.4329,68.3349,68.3884,79270.0
2022-10-14 13:40:00,76.76,76.82,76.64,76.75,81835.0,68.3795,68.4329,68.2726,68.3706,81835.0
2022-10-14 13:50:00,76.73,76.86,76.64,76.86,62521.0,68.3527,68.4686,68.2726,68.4686,62521.0
2022-10-14 14:00:00,76.85,76.88,76.76,76.81,68470.0,68.4596,68.4864,68.3795,68.424,68470.0
2022-10-14 14:10:00,76.81,76.86,76.69,76.73,188917.0,68.424,68.4686,68.3171,68.3527,188917.0
2022-10-14 14:20:00,76.73,76.79,76.64,76.75,137027.0,68.3527,68.4062,68.2726,68.3706,137027.0
2022-10-14 14:30:00,76.74,76.74,76.57,76.58,166301.0,68.3617,68.3617,68.2102,68.2191,166301.0
2022-10-14 14:40:00,76.58,76.59,76.42,76.45,293435.0,68.2191,68.228,68.0766,68.1033,293435.0
2022-10-14 14:50:00,76.44,76.49,76.36,76.42,146773.0,68.0944,68.139,68.0231,68.0766,146773.0
2022-10-14 15:00:00,76.43,76.58,76.27,76.3,169722.0,68.0855,68.2191,67.943,67.9697,169722.0
2022-10-14 15:10:00,76.29,76.3,76.03,76.11,131562.0,67.9608,67.9697,67.7292,67.8004,131562.0
2022-10-14 15:20:00,76.13,76.4,76.08,76.39,104511.0,67.8183,68.0588,67.7737,68.0499,104511.0
2022-10-14 15:30:00,76.39,76.5,76.25,76.29,154265.0,68.0499,68.1479,67.9252,67.9608,154265.0
2022-10-14 15:40:00,76.29,76.34,76.21,76.31,136215.0,67.9608,68.0053,67.8895,67.9786,136215.0
2022-10-14 15:50:00,76.31,76.46,76.06,76.15,516791.0,67.9786,68.1122,67.7559,67.8361,516791.0
2022-10-17 09:30:00,77.51,78.5,77.48,78.43,584457.0,69.0476,69.9295,69.0209,69.8671,584457.0
2022-10-17 09:40:00,78.45,78.7,78.33,78.7,204552.0,69.885,70.1077,69.7781,70.1077,204552.0
2022-10-17 09:50:00,78.7,78.9,78.55,78.57,99315.0,70.1077,70.2858,69.974,69.9919,99315.0
2022-10-17 10:00:00,78.6,78.86,78.52,78.79,156108.0,70.0186,70.2502,69.9473,70.1878,156108.0
2022-10-17 10:10:00,78.79,79.18,78.79,79.17,166122.0,70.1878,70.5353,70.1878,70.5264,166122.0
2022-10-17 10:20:00,79.18,79.25,78.78,78.82,80075.0,70.5353,70.5976,70.1789,70.2146,80075.0
2022-10-17 10:30:00,78.85,79.1,78.73,79.1,140866.0,70.2413,70.464,70.1344,70.464,140866.0
2022-10-17 10:40:00,79.11,79.27,79.11,79.25,98246.0,70.4729,70.6154,70.4729,70.5976,98246.0
2022-10-17 10:50:00,79.24,79.24,78.88,78.95,163041.0,70.5887,70.5887,70.268,70.3304,163041.0
2022-10-17 11:00:00,78.98,79.21,78.98,79.03,62726.0,70.3571,70.562,70.3571,70.4016,62726.0
2022-10-17 11:10:00,79.04,79.09,78.85,78.95,63377.0,70.4105,70.4551,70.2413,70.3304,63377.0
2022-10-17 11:20:00,78.95,79.11,78.86,79.1,68409.0,70.3304,70.4729,70.2502,70.464,68409.0
2022-10-17 11:30:00,79.09,79.23,79.05,79.21,173069.0,70.4551,70.5798,70.4195,70.562,173069.0
2022-10-17 11:40:00,79.23,79.31,79.13,79.17,113702.0,70.5798,70.6511,70.4907,70.5264,113702.0
2022-10-17 11:50:00,79.14,79.25,79.09,79.12,47093.0,70.4996,70.5976,70.4551,70.4818,47093.0
2022-10-17 12:00:00,79.12,79.31,79.07,79.27,128665.0,70.4818,70.6511,70.4373,70.6154,128665.0
2022-10-17 12:10:00,79.27,79.29,79.11,79.13,63560.0,70.6154,70.6333,70.4729,70.4907,63560.0
2022-10-17 12:20:00,79.14,79.18,79.08,79.12,159357.0,70.4996,70.5353,70.4462,70.4818,159357.0
2022-10-17 12:30:00,79.13,79.18,79.04,79.14,85659.0,70.4907,70.5353,70.4105,70.4996,85659.0
2022-10-17 12:40:00,79.13,79.13,78.77,78.9,123306.0,70.4907,70.4907,70.17,70.2858,123306.0
2022-10-17 12:50:00,78.9,79.0,78.82,78.84,54014.0,70.2858,70.3749,70.2146,70.2324,54014.0
2022-10-17 13:00:00,78.84,78.9,78.74,78.85,101249.0,70.2324,70.2858,70.1433,70.2413,101249.0
2022-10-17 13:10:00,78.85,78.94,78.81,78.84,37098.0,70.2413,70.3215,70.2057,70.2324,37098.0
2022-10-17 13:20:00,78.83,78.97,78.82,78.95,51017.0,70.2235,70.3482,70.2146,70.3304,51017.0
2022-10-17 13:30:00,78.95,79.09,78.93,79.07,42196.0,70.3304,70.4551,70.3126,70.4373,42196.0
2022-10-17 13:40:00,79.08,79.09,78.93,79.04,62770.0,70.4462,70.4551,70.3126,70.4105,62770.0
2022-10-17 13:50:00,79.04,79.14,79.01,79.14,65565.0,70.4105,70.4996,70.3838,70.4996,65565.0
2022-10-17 14:00:00,79.14,79.24,79.03,79.08,58683.0,70.4996,70.5887,70.4016,70.4462,58683.0
2022-10-17 14:10:00,79.08,79.08,78.88,78.95,89159.0,70.4462,70.4462,70.268,70.3304,89159.0
2022-10-17 14:20:00,78.94,78.95,78.83,78.92,48834.0,70.3215,70.3304,70.2235,70.3036,48834.0
2022-10-17 14:30:00,78.92,78.93,78.81,78.81,98938.0,70.3036,70.3126,70.2057,70.2057,98938.0
2022-10-17 14:40:00,78.81,78.91,78.8,78.9,60474.0,70.2057,70.2947,70.1967,70.2858,60474.0
2022-10-17 14:50:00,78.9,78.91,78.8,78.87,99208.0,70.2858,70.2947,70.1967,70.2591,99208.0
2022-10-17 15:00:00,78.87,78.9,78.7,78.78,111991.0,70.2591,70.2858,70.1077,70.1789,111991.0
2022-10-17 15:10:00,78.78,78.84,78.69,78.84,158076.0,70.1789,70.2324,70.0988,70.2324,158076.0
2022-10-17 15:20:00,78.83,78.85,78.74,78.81,82098.0,70.2235,70.2413,70.1433,70.2057,82098.0
2022-10-17 15:30:00,78.81,78.96,78.79,78.91,119170.0,70.2057,70.3393,70.1878,70.2947,119170.0
2022-10-17 15:40:00,78.91,79.08,78.9,79.0,135217.0,70.2947,70.4462,70.2858,70.3749,135217.0
2022-10-17 15:50:00,79.0,79.2,78.89,78.99,365149.0,70.3749,70.5531,70.2769,70.366,365149.0
2022-10-18 09:30:00,80.31,80.81,80.2,80.67,268099.0,71.5419,71.9873,71.4439,71.8626,268099.0
2022-10-18 09:40:00,80.69,80.74,80.26,80.62,138807.0,71.8804,71.9249,71.4973,71.818,138807.0
2022-10-18 09:50:00,80.63,80.74,80.36,80.42,234989.0,71.827,71.9249,71.5864,71.6399,234989.0
2022-10-18 10:00:00,80.43,80.81,80.42,80.78,149853.0,71.6488,71.9873,71.6399,71.9606,149853.0
2022-10-18 10:10:00,80.76,80.99,80.66,80.72,148978.0,71.9428,72.1476,71.8537,71.9071,148978.0
2022-10-18 10:20:00,80.71,80.71,80.28,80.3,79815.0,71.8982,71.8982,71.5152,71.533,79815.0
2022-10-18 10:30:00,80.31,80.43,80.19,80.19,127194.0,71.5419,71.6488,71.435,71.435,127194.0
2022-10-18 10:40:00,80.2,80.44,80.15,80.37,171996.0,71.4439,71.6577,71.3994,71.5953,171996.0
2022-10-18 10:50:00,80.37,80.37,80.02,80.08,77972.0,71.5953,71.5953,71.2836,71.337,77972.0
2022-10-18 11:00:00,80.07,80.13,79.92,79.93,220041.0,71.3281,71.3815,71.1945,71.2034,220041.0
2022-10-18 11:10:00,79.94,79.98,79.64,79.65,187916.0,71.2123,71.2479,70.945,70.9539,187916.0
2022-10-18 11:20:00,79.65,79.78,79.56,79.72,94531.0,70.9539,71.0698,70.8738,71.0163,94531.0
2022-10-18 11:30:00,79.73,79.79,79.58,79.67,42418.0,71.0252,71.0787,70.8916,70.9718,42418.0
2022-10-18 11:40:00,79.69,79.76,79.52,79.72,92918.0,70.9896,71.0519,70.8381,71.0163,92918.0
2022-10-18 11:50:00,79.71,79.93,79.68,79.89,37801.0,71.0074,71.2034,70.9807,71.1677,37801.0
2022-10-18 12:00:00,79.91,80.0,79.78,80.0,62428.0,71.1856,71.2657,71.0698,71.2657,62428.0
2022-10-18 12:10:00,79.99,80.12,79.95,80.04,113733.0,71.2568,71.3726,71.2212,71.3014,113733.0
2022-10-18 12:20:00,80.03,80.04,79.85,79.88,48229.0,71.2925,71.3014,71.1321,71.1588,48229.0
2022-10-18 12:30:00,79.89,80.09,79.8,80.07,76313.0,71.1677,71.3459,71.0876,71.3281,76313.0
2022-10-18 12:40:00,80.06,80.17,79.96,80.02,48804.0,71.3192,71.4172,71.2301,71.2836,48804.0
2022-10-18 12:50:00,80.02,80.11,79.85,79.85,42808.0,71.2836,71.3637,71.1321,71.1321,42808.0
2022-10-18 13:00:00,79.86,79.92,79.64,79.84,103893.0,71.141,71.1945,70.945,71.1232,103893.0
2022-10-18 13:10:00,79.85,80.07,79.8,80.04,63018.0,71.1321,71.3281,71.0876,71.3014,63018.0
2022-10-18 13:20:00,80.01,80.09,79.91,80.09,57011.0,71.2746,71.3459,71.1856,71.3459,57011.0
2022-10-18 13:30:00,80.09,80.3,80.06,80.16,74434.0,71.3459,71.533,71.3192,71.4083,74434.0
2022-10-18 13:40:00,80.17,80.24,80.1,80.18,64070.0,71.4172,71.4795,71.3548,71.4261,64070.0
2022-10-18 13:50:00,80.17,80.32,80.14,80.24,60549.0,71.4172,71.5508,71.3905,71.4795,60549.0
2022-10-18 14:00:00,80.24,80.28,80.02,80.03,54274.0,71.4795,71.5152,71.2836,71.2925,54274.0
2022-10-18 14:10:00,80.03,80.11,79.95,79.98,59840.0,71.2925,71.3637,71.2212,71.2479,59840.0
2022-10-18 14:20:00,79.97,80.07,79.92,80.02,65645.0,71.239,71.3281,71.1945,71.2836,65645.0
2022-10-18 14:30:00,80.04,80.04,79.65,79.65,106159.0,71.3014,71.3014,70.9539,70.9539,106159.0
2022-10-18 14:40:00,79.66,79.67,79.13,79.28,146691.0,70.9629,70.9718,70.4907,70.6243,146691.0
2022-10-18 14:50:00,79.26,79.49,79.2,79.46,148484.0,70.6065,70.8114,70.5531,70.7847,148484.0
2022-10-18 15:00:00,79.45,79.57,79.3,79.48,93077.0,70.7758,70.8827,70.6422,70.8025,93077.0
2022-10-18 15:10:00,79.49,79.53,79.3,79.47,62224.0,70.8114,70.847,70.6422,70.7936,62224.0
2022-10-18 15:20:00,79.47,79.62,79.44,79.53,74475.0,70.7936,70.9272,70.7669,70.847,74475.0
2022-10-18 15:30:00,79.5,79.79,79.47,79.71,143392.0,70.8203,71.0787,70.7936,71.0074,143392.0
2022-10-18 15:40:00,79.71,79.85,79.69,79.8,165377.0,71.0074,71.1321,70.9896,71.0876,165377.0
2022-10-18 15:50:00,79.77,79.91,79.71,79.9,379099.0,71.0608,71.1856,71.0074,71.1767,379099.0
2022-10-19 09:30:00,79.09,79.09,78.59,78.85,237769.0,70.4551,70.4551,70.0097,70.2413,237769.0
2022-10-19 09:40:00,78.86,78.96,78.67,78.78,134789.0,70.2502,70.3393,70.0809,70.1789,134789.0
2022-10-19 09:50:00,78.8,79.02,78.48,78.58,159796.0,70.1967,70.3927,69.9117,70.0008,159796.0
2022-10-19 10:00:00,78.61,79.19,78.61,78.89,206434.0,70.0275,70.5442,70.0275,70.2769,206434.0
2022-10-19 10:10:00,78.91,79.12,78.8,79.07,153318.0,70.2947,70.4818,70.1967,70.4373,153318.0
2022-10-19 10:20:00,79.07,79.35,79.06,79.25,160112.0,70.4373,70.6867,70.4284,70.5976,160112.0
2022-10-19 10:30:00,79.26,79.29,79.02,79.1,228676.0,70.6065,70.6333,70.3927,70.464,228676.0
2022-10-19 10:40:00,79.1,79.1,78.9,78.94,101756.0,70.464,70.464,70.2858,70.3215,101756.0
2022-10-19 10:50:00,78.93,78.98,78.78,78.91,75683.0,70.3126,70.3571,70.1789,70.2947,75683.0
2022-10-19 11:00:00,78.91,78.94,78.8,78.85,72821.0,70.2947,70.3215,70.1967,70.2413,72821.0
2022-10-19 11:10:00,78.85,78.91,78.72,78.8,181957.0,70.2413,70.2947,70.1255,70.1967,181957.0
2022-10-19 11:20:00,78.82,78.83,78.43,78.49,239515.0,70.2146,70.2235,69.8671,69.9206,239515.0
2022-10-19 11:30:00,78.48,78.57,78.33,78.55,154217.0,69.9117,69.9919,69.7781,69.974,154217.0
2022-10-19 11:40:00,78.55,78.55,78.46,78.48,59082.0,69.974,69.974,69.8939,69.9117,59082.0
2022-10-19 11:50:00,78.48,78.6,78.41,78.42,68561.0,69.9117,70.0186,69.8493,69.8582,68561.0
2022-10-19 12:00:00,78.42,78.43,78.26,78.32,97546.0,69.8582,69.8671,69.7157,69.7692,97546.0
2022-10-19 12:10:00,78.31,78.39,78.26,78.3,79105.0,69.7602,69.8315,69.7157,69.7513,79105.0
2022-10-19 12:20:00,78.29,78.3,78.05,78.1,98311.0,69.7424,69.7513,69.5286,69.5732,98311.0
2022-10-19 12:30:00,78.08,78.13,78.02,78.06,71901.0,69.5554,69.5999,69.5019,69.5375,71901.0
2022-10-19 12:40:00,78.06,78.08,77.68,77.82,159709.0,69.5375,69.5554,69.199,69.3237,159709.0
2022-10-19 12:50:00,77.81,77.92,77.73,77.77,88677.0,69.3148,69.4128,69.2436,69.2792,88677.0
2022-10-19 13:00:00,77.76,77.88,77.4,77.47,146653.0,69.2703,69.3772,68.9496,69.012,146653.0
2022-10-19 13:10:00,77.46,77.63,77.42,77.58,106801.0,69.003,69.1545,68.9674,69.1099,106801.0
2022-10-19 13:20:00,77.58,77.72,77.56,77.66,110939.0,69.1099,69.2347,69.0921,69.1812,110939.0
2022-10-19 13:30:00,77.67,77.7,77.62,77.64,133431.0,69.1901,69.2168,69.1456,69.1634,133431.0
2022-10-19 13:40:00,77.64,77.84,77.58,77.61,130892.0,69.1634,69.3416,69.1099,69.1367,130892.0
2022-10-19 13:50:00,77.62,77.86,77.59,77.86,45827.0,69.1456,69.3594,69.1189,69.3594,45827.0
2022-10-19 14:00:00,77.81,78.09,77.75,78.02,112693.0,69.3148,69.5643,69.2614,69.5019,112693.0
2022-10-19 14:10:00,78.02,78.17,78.0,78.05,99700.0,69.5019,69.6355,69.4841,69.5286,99700.0
2022-10-19 14:20:00,78.05,78.09,77.96,78.09,72430.0,69.5286,69.5643,69.4485,69.5643,72430.0
2022-10-19 14:30:00,78.09,78.11,77.93,77.96,64638.0,69.5643,69.5821,69.4217,69.4485,64638.0
2022-10-19 14:40:00,77.95,77.97,77.82,77.82,134273.0,69.4396,69.4574,69.3237,69.3237,134273.0
2022-10-19 14:50:00,77.81,77.96,77.81,77.94,62950.0,69.3148,69.4485,69.3148,69.4306,62950.0
2022-10-19 15:00:00,77.95,78.08,77.94,78.08,168300.0,69.4396,69.5554,69.4306,69.5554,168300.0
2022-10-19 15:10:00,78.09,78.29,78.08,78.21,78688.0,69.5643,69.7424,69.5554,69.6712,78688.0
2022-10-19 15:20:00,78.22,78.22,77.91,77.94,87118.0,69.6801,69.6801,69.4039,69.4306,87118.0
2022-10-19 15:30:00,77.95,77.97,77.84,77.88,83693.0,69.4396,69.4574,69.3416,69.3772,83693.0
2022-10-19 15:40:00,77.88,77.96,77.71,77.78,195254.0,69.3772,69.4485,69.2258,69.2881,195254.0
2022-10-19 15:50:00,77.77,77.9,77.71,77.86,488969.0,69.2792,69.395,69.2258,69.3594,488969.0
2022-10-20 09:30:00,77.92,78.11,77.59,77.79,265190.0,69.4128,69.5821,69.1189,69.297,265190.0
2022-10-20 09:40:00,77.78,78.04,77.62,77.82,205252.0,69.2881,69.5197,69.1456,69.3237,205252.0
2022-10-20 09:50:00,77.82,78.39,77.81,78.2,138024.0,69.3237,69.8315,69.3148,69.6623,138024.0
2022-10-20 10:00:00,78.23,78.6,78.19,78.46,156571.0,69.689,70.0186,69.6533,69.8939,156571.0
2022-10-20 10:10:00,78.46,78.79,78.34,78.71,114926.0,69.8939,70.1878,69.787,70.1166,114926.0
2022-10-20 10:20:00,78.73,78.79,78.5,78.62,53675.0,70.1344,70.1878,69.9295,70.0364,53675.0
2022-10-20 10:30:00,78.66,78.67,78.31,78.31,108202.0,70.072,70.0809,69.7602,69.7602,108202.0
2022-10-20 10:40:00,78.32,78.46,78.2,78.45,61438.0,69.7692,69.8939,69.6623,69.885,61438.0
2022-10-20 10:50:00,78.45,78.68,78.44,78.63,120881.0,69.885,70.0899,69.8761,70.0453,120881.0
2022-10-20 11:00:00,78.64,78.71,78.4,78.48,63163.0,70.0542,70.1166,69.8404,69.9117,63163.0
2022-10-20 11:10:00,78.47,78.47,78.19,78.22,72362.0,69.9028,69.9028,69.6533,69.6801,72362.0
2022-10-20 11:20:00,78.21,78.42,78.19,78.32,84276.0,69.6712,69.8582,69.6533,69.7692,84276.0
2022-10-20 11:30:00,78.33,78.55,78.28,78.5,65856.0,69.7781,69.974,69.7335,69.9295,65856.0
2022-10-20 11:40:00,78.5,78.56,78.31,78.33,47764.0,69.9295,69.983,69.7602,69.7781,47764.0
2022-10-20 11:50:00,78.32,78.37,78.11,78.15,49610.0,69.7692,69.8137,69.5821,69.6177,49610.0
2022-10-20 12:00:00,78.15,78.15,77.82,77.88,99053.0,69.6177,69.6177,69.3237,69.3772,99053.0
2022-10-20 12:10:00,77.87,77.97,77.82,77.94,91247.0,69.3683,69.4574,69.3237,69.4306,91247.0
2022-10-20 12:20:00,77.92,77.93,77.66,77.76,76771.0,69.4128,69.4217,69.1812,69.2703,76771.0
2022-10-20 12:30:00,77.75,77.81,77.65,77.66,66249.0,69.2614,69.3148,69.1723,69.1812,66249.0
2022-10-20 12:40:00,77.66,77.76,77.57,77.69,82614.0,69.1812,69.2703,69.101,69.2079,82614.0
2022-10-20 12:50:00,77.69,77.78,77.61,77.78,43532.0,69.2079,69.2881,69.1367,69.2881,43532.0
2022-10-20 13:00:00,77.77,77.88,77.56,77.66,71596.0,69.2792,69.3772,69.0921,69.1812,71596.0
2022-10-20 13:10:00,77.65,77.84,77.62,77.71,94092.0,69.1723,69.3416,69.1456,69.2258,94092.0
2022-10-20 13:20:00,77.72,77.9,77.7,77.89,61611.0,69.2347,69.395,69.2168,69.3861,61611.0
2022-10-20 13:30:00,77.88,77.89,77.75,77.79,84259.0,69.3772,69.3861,69.2614,69.297,84259.0
2022-10-20 13:40:00,77.79,77.83,77.64,77.67,101364.0,69.297,69.3327,69.1634,69.1901,101364.0
2022-10-20 13:50:00,77.65,77.72,77.62,77.71,115048.0,69.1723,69.2347,69.1456,69.2258,115048.0
2022-10-20 14:00:00,77.69,77.7,77.44,77.49,65939.0,69.2079,69.2168,68.9852,69.0298,65939.0
2022-10-20 14:10:00,77.5,77.5,77.32,77.38,62107.0,69.0387,69.0387,68.8783,68.9318,62107.0
2022-10-20 14:20:00,77.38,77.47,77.34,77.37,116912.0,68.9318,69.012,68.8961,68.9229,116912.0
2022-10-20 14:30:00,77.38,77.58,77.34,77.53,75275.0,68.9318,69.1099,68.8961,69.0654,75275.0
2022-10-20 14:40:00,77.53,77.56,77.45,77.52,55478.0,69.0654,69.0921,68.9941,69.0565,55478.0
2022-10-20 14:50:00,77.52,77.75,77.44,77.64,230197.0,69.0565,69.2614,68.9852,69.1634,230197.0
2022-10-20 15:00:00,77.63,77.83,77.61,77.8,85209.0,69.1545,69.3327,69.1367,69.3059,85209.0
2022-10-20 15:10:00,77.81,77.82,77.57,77.58,61862.0,69.3148,69.3237,69.101,69.1099,61862.0
2022-10-20 15:20:00,77.59,77.59,77.38,77.47,76716.0,69.1189,69.1189,68.9318,69.012,76716.0
2022-10-20 15:30:00,77.47,77.56,77.38,77.43,131165.0,69.012,69.0921,68.9318,68.9763,131165.0
2022-10-20 15:40:00,77.43,77.67,77.41,77.59,155787.0,68.9763,69.1901,68.9585,69.1189,155787.0
2022-10-20 15:50:00,77.6,77.83,77.51,77.54,265984.0,69.1278,69.3327,69.0476,69.0743,265984.0
2022-10-21 09:30:00,77.81,77.81,76.79,76.84,223006.0,69.3148,69.3148,68.4062,68.4507,223006.0
2022-10-21 09:40:00,76.85,77.42,76.56,77.3,208496.0,68.4596,68.9674,68.2013,68.8605,208496.0
2022-10-21 09:50:00,77.31,77.7,77.22,77.68,235951.0,68.8694,69.2168,68.7893,69.199,235951.0
2022-10-21 10:00:00,77.7,78.05,77.45,77.95,272914.0,69.2168,69.5286,68.9941,69.4396,272914.0
2022-10-21 10:10:00,77.96,78.02,77.64,77.64,84149.0,69.4485,69.5019,69.1634,69.1634,84149.0
2022-10-21 10:20:00,77.64,77.67,77.04,77.05,106720.0,69.1634,69.1901,68.6289,68.6378,106720.0
2022-10-21 10:30:00,77.06,77.27,76.78,76.89,201341.0,68.6467,68.8338,68.3973,68.4953,201341.0
2022-10-21 10:40:00,76.93,77.06,76.72,77.05,200763.0,68.5309,68.6467,68.3438,68.6378,200763.0
2022-10-21 10:50:00,77.05,77.12,76.63,76.65,124917.0,68.6378,68.7002,68.2637,68.2815,124917.0
2022-10-21 11:00:00,76.64,76.79,76.54,76.77,71367.0,68.2726,68.4062,68.1835,68.3884,71367.0
2022-10-21 11:10:00,76.77,77.0,76.74,76.75,85124.0,68.3884,68.5933,68.3617,68.3706,85124.0
2022-10-21 11:20:00,76.76,76.98,76.66,76.98,58712.0,68.3795,68.5755,68.2904,68.5755,58712.0
2022-10-21 11:30:00,76.98,77.22,76.93,76.98,115390.0,68.5755,68.7893,68.5309,68.5755,115390.0
2022-10-21 11:40:00,76.98,77.26,76.94,77.24,88008.0,68.5755,68.8249,68.5398,68.8071,88008.0
2022-10-21 11:50:00,77.22,77.31,77.02,77.15,64227.0,68.7893,68.8694,68.6111,68.7269,64227.0
2022-10-21 12:00:00,77.16,77.44,77.16,77.39,112365.0,68.7358,68.9852,68.7358,68.9407,112365.0
2022-10-21 12:10:00,77.4,77.4,77.22,77.23,67522.0,68.9496,68.9496,68.7893,68.7982,67522.0
2022-10-21 12:20:00,77.23,77.44,77.19,77.25,105561.0,68.7982,68.9852,68.7625,68.816,105561.0
2022-10-21 12:30:00,77.28,77.6,77.24,77.39,72239.0,68.8427,69.1278,68.8071,68.9407,72239.0
2022-10-21 12:40:00,77.4,77.79,77.4,77.74,61183.0,68.9496,69.297,68.9496,69.2525,61183.0
2022-10-21 12:50:00,77.77,77.82,77.59,77.63,48740.0,69.2792,69.3237,69.1189,69.1545,48740.0
2022-10-21 13:00:00,77.63,77.73,77.61,77.61,73169.0,69.1545,69.2436,69.1367,69.1367,73169.0
2022-10-21 13:10:00,77.61,77.72,77.52,77.72,54020.0,69.1367,69.2347,69.0565,69.2347,54020.0
2022-10-21 13:20:00,77.72,77.77,77.52,77.62,59934.0,69.2347,69.2792,69.0565,69.1456,59934.0
2022-10-21 13:30:00,77.61,77.73,77.6,77.67,29230.0,69.1367,69.2436,69.1278,69.1901,29230.0
2022-10-21 13:40:00,77.67,77.85,77.67,77.83,54239.0,69.1901,69.3505,69.1901,69.3327,54239.0
2022-10-21 13:50:00,77.85,77.9,77.77,77.81,46771.0,69.3505,69.395,69.2792,69.3148,46771.0
2022-10-21 14:00:00,77.84,77.89,77.76,77.84,77561.0,69.3416,69.3861,69.2703,69.3416,77561.0
2022-10-21 14:10:00,77.84,77.87,77.6,77.63,131164.0,69.3416,69.3683,69.1278,69.1545,131164.0
2022-10-21 14:20:00,77.62,77.66,77.56,77.64,91489.0,69.1456,69.1812,69.0921,69.1634,91489.0
2022-10-21 14:30:00,77.65,77.71,77.6,77.67,60996.0,69.1723,69.2258,69.1278,69.1901,60996.0
2022-10-21 14:40:00,77.67,77.74,77.6,77.74,82710.0,69.1901,69.2525,69.1278,69.2525,82710.0
2022-10-21 14:50:00,77.76,77.8,77.62,77.77,50494.0,69.2703,69.3059,69.1456,69.2792,50494.0
2022-10-21 15:00:00,77.78,77.86,77.74,77.8,82192.0,69.2881,69.3594,69.2525,69.3059,82192.0
2022-10-21 15:10:00,77.79,77.93,77.77,77.89,130082.0,69.297,69.4217,69.2792,69.3861,130082.0
2022-10-21 15:20:00,77.89,78.07,77.86,78.06,154138.0,69.3861,69.5464,69.3594,69.5375,154138.0
2022-10-21 15:30:00,78.06,78.12,77.98,78.11,184203.0,69.5375,69.591,69.4663,69.5821,184203.0
2022-10-21 15:40:00,78.1,78.17,78.06,78.14,146777.0,69.5732,69.6355,69.5375,69.6088,146777.0
2022-10-21 15:50:00,78.14,78.19,78.01,78.18,430383.0,69.6088,69.6533,69.493,69.6444,430383.0
2022-10-24 09:30:00,78.79,79.11,78.51,78.85,232326.0,70.1878,70.4729,69.9384,70.2413,232326.0
2022-10-24 09:40:00,78.82,79.02,78.45,78.64,202260.0,70.2146,70.3927,69.885,70.0542,202260.0
2022-10-24 09:50:00,78.65,79.03,78.61,78.77,99482.0,70.0631,70.4016,70.0275,70.17,99482.0
2022-10-24 10:00:00,78.78,78.78,77.92,78.01,122514.0,70.1789,70.1789,69.4128,69.493,122514.0
2022-10-24 10:10:00,78.02,78.08,77.7,77.87,83615.0,69.5019,69.5554,69.2168,69.3683,83615.0
2022-10-24 10:20:00,77.86,77.99,77.57,77.97,82915.0,69.3594,69.4752,69.101,69.4574,82915.0
2022-10-24 10:30:00,77.97,78.24,77.87,78.16,112720.0,69.4574,69.6979,69.3683,69.6266,112720.0
2022-10-24 10:40:00,78.19,78.23,77.78,77.9,44820.0,69.6533,69.689,69.2881,69.395,44820.0
2022-10-24 10:50:00,77.89,78.25,77.88,78.17,91335.0,69.3861,69.7068,69.3772,69.6355,91335.0
2022-10-24 11:00:00,78.17,78.28,78.03,78.06,52288.0,69.6355,69.7335,69.5108,69.5375,52288.0
2022-10-24 11:10:00,78.06,78.18,77.83,77.93,61016.0,69.5375,69.6444,69.3327,69.4217,61016.0
2022-10-24 11:20:00,77.94,78.16,77.94,78.13,54943.0,69.4306,69.6266,69.4306,69.5999,54943.0
2022-10-24 11:30:00,78.13,78.27,78.06,78.18,62899.0,69.5999,69.7246,69.5375,69.6444,62899.0
2022-10-24 11:40:00,78.17,78.26,78.07,78.19,48218.0,69.6355,69.7157,69.5464,69.6533,48218.0
2022-10-24 11:50:00,78.22,78.41,78.17,78.38,106852.0,69.6801,69.8493,69.6355,69.8226,106852.0
2022-10-24 12:00:00,78.38,78.45,78.22,78.23,62995.0,69.8226,69.885,69.6801,69.689,62995.0
2022-10-24 12:10:00,78.24,78.36,78.17,78.33,32510.0,69.6979,69.8048,69.6355,69.7781,32510.0
2022-10-24 12:20:00,78.34,78.41,78.28,78.31,78595.0,69.787,69.8493,69.7335,69.7602,78595.0
2022-10-24 12:30:00,78.32,78.33,78.21,78.22,49632.0,69.7692,69.7781,69.6712,69.6801,49632.0
2022-10-24 12:40:00,78.21,78.32,78.14,78.28,28774.0,69.6712,69.7692,69.6088,69.7335,28774.0
2022-10-24 12:50:00,78.27,78.32,78.15,78.17,44814.0,69.7246,69.7692,69.6177,69.6355,44814.0
2022-10-24 13:00:00,78.16,78.19,78.07,78.16,45100.0,69.6266,69.6533,69.5464,69.6266,45100.0
2022-10-24 13:10:00,78.15,78.16,77.99,78.01,61955.0,69.6177,69.6266,69.4752,69.493,61955.0
2022-10-24 13:20:00,78.01,78.04,77.93,77.98,38419.0,69.493,69.5197,69.4217,69.4663,38419.0
2022-10-24 13:30:00,77.99,78.03,77.87,77.89,49837.0,69.4752,69.5108,69.3683,69.3861,49837.0
2022-10-24 13:40:00,77.89,77.92,77.8,77.84,171610.0,69.3861,69.4128,69.3059,69.3416,171610.0
2022-10-24 13:50:00,77.82,77.85,77.74,77.84,122075.0,69.3237,69.3505,69.2525,69.3416,122075.0
2022-10-24 14:00:00,77.87,78.09,77.87,78.06,121958.0,69.3683,69.5643,69.3683,69.5375,121958.0
2022-10-24 14:10:00,78.06,78.11,78.02,78.05,40449.0,69.5375,69.5821,69.5019,69.5286,40449.0
2022-10-24 14:20:00,78.05,78.1,78.0,78.07,68875.0,69.5286,69.5732,69.4841,69.5464,68875.0
2022-10-24 14:30:00,78.07,78.18,78.07,78.17,85107.0,69.5464,69.6444,69.5464,69.6355,85107.0
2022-10-24 14:40:00,78.16,78.32,78.09,78.25,151133.0,69.6266,69.7692,69.5643,69.7068,151133.0
2022-10-24 14:50:00,78.24,78.42,78.23,78.34,107142.0,69.6979,69.8582,69.689,69.787,107142.0
2022-10-24 15:00:00,78.34,78.41,78.32,78.38,97803.0,69.787,69.8493,69.7692,69.8226,97803.0
2022-10-24 15:10:00,78.38,78.48,78.38,78.41,86385.0,69.8226,69.9117,69.8226,69.8493,86385.0
2022-10-24 15:20:00,78.41,78.43,78.31,78.35,74215.0,69.8493,69.8671,69.7602,69.7959,74215.0
2022-10-24 15:30:00,78.34,78.4,78.26,78.29,70633.0,69.787,69.8404,69.7157,69.7424,70633.0
2022-10-24 15:40:00,78.28,78.31,78.18,78.2,116895.0,69.7335,69.7602,69.6444,69.6623,116895.0
2022-10-24 15:50:00,78.2,78.22,78.08,78.15,421632.0,69.6623,69.6801,69.5554,69.6177,421632.0
2022-10-25 09:30:00,78.35,79.34,78.35,79.11,286957.0,69.7959,70.6778,69.7959,70.4729,286957.0
2022-10-25 09:40:00,79.08,79.88,79.0,79.85,263765.0,70.4462,71.1588,70.3749,71.1321,263765.0
2022-10-25 09:50:00,79.85,79.93,79.75,79.86,95325.0,71.1321,71.2034,71.043,71.141,95325.0
2022-10-25 10:00:00,79.87,80.05,79.74,80.02,150984.0,71.1499,71.3103,71.0341,71.2836,150984.0
2022-10-25 10:10:00,80.01,80.17,79.93,80.09,73632.0,71.2746,71.4172,71.2034,71.3459,73632.0
2022-10-25 10:20:00,80.1,80.28,80.05,80.28,77911.0,71.3548,71.5152,71.3103,71.5152,77911.0
2022-10-25 10:30:00,80.28,80.35,80.18,80.28,80573.0,71.5152,71.5775,71.4261,71.5152,80573.0
2022-10-25 10:40:00,80.29,80.51,80.26,80.51,89304.0,71.5241,71.7201,71.4973,71.7201,89304.0
2022-10-25 10:50:00,80.51,80.59,80.25,80.27,124932.0,71.7201,71.7913,71.4884,71.5063,124932.0
2022-10-25 11:00:00,80.29,80.48,80.23,80.45,93503.0,71.5241,71.6933,71.4706,71.6666,93503.0
2022-10-25 11:10:00,80.46,80.57,80.41,80.55,137626.0,71.6755,71.7735,71.631,71.7557,137626.0
2022-10-25 11:20:00,80.55,80.72,80.54,80.65,80649.0,71.7557,71.9071,71.7468,71.8448,80649.0
2022-10-25 11:30:00,80.65,80.8,80.61,80.78,89182.0,71.8448,71.9784,71.8091,71.9606,89182.0
2022-10-25 11:40:00,80.79,80.79,80.67,80.67,55179.0,71.9695,71.9695,71.8626,71.8626,55179.0
2022-10-25 11:50:00,80.67,80.8,80.67,80.71,56851.0,71.8626,71.9784,71.8626,71.8982,56851.0
2022-10-25 12:00:00,80.7,80.71,80.51,80.67,96220.0,71.8893,71.8982,71.7201,71.8626,96220.0
2022-10-25 12:10:00,80.66,80.82,80.63,80.81,79993.0,71.8537,71.9962,71.827,71.9873,79993.0
2022-10-25 12:20:00,80.81,80.93,80.81,80.84,103337.0,71.9873,72.0942,71.9873,72.014,103337.0
2022-10-25 12:30:00,80.86,81.03,80.86,80.93,68000.0,72.0318,72.1833,72.0318,72.0942,68000.0
2022-10-25 12:40:00,80.93,80.94,80.75,80.78,70408.0,72.0942,72.1031,71.9339,71.9606,70408.0
2022-10-25 12:50:00,80.79,80.84,80.75,80.76,34815.0,71.9695,72.014,71.9339,71.9428,34815.0
2022-10-25 13:00:00,80.77,80.94,80.75,80.93,62009.0,71.9517,72.1031,71.9339,72.0942,62009.0
2022-10-25 13:10:00,80.92,80.94,80.76,80.77,89958.0,72.0853,72.1031,71.9428,71.9517,89958.0
2022-10-25 13:20:00,80.78,80.91,80.73,80.84,61320.0,71.9606,72.0764,71.916,72.014,61320.0
2022-10-25 13:30:00,80.85,81.01,80.85,80.89,53009.0,72.0229,72.1655,72.0229,72.0586,53009.0
2022-10-25 13:40:00,80.89,80.92,80.75,80.78,154821.0,72.0586,72.0853,71.9339,71.9606,154821.0
2022-10-25 13:50:00,80.81,80.84,80.77,80.8,95315.0,71.9873,72.014,71.9517,71.9784,95315.0
2022-10-25 14:00:00,80.8,81.0,80.79,80.89,47102.0,71.9784,72.1566,71.9695,72.0586,47102.0
2022-10-25 14:10:00,80.89,81.01,80.84,80.96,372384.0,72.0586,72.1655,72.014,72.1209,372384.0
2022-10-25 14:20:00,80.97,80.97,80.87,80.92,63295.0,72.1298,72.1298,72.0408,72.0853,63295.0
2022-10-25 14:30:00,80.91,80.92,80.81,80.88,91847.0,72.0764,72.0853,71.9873,72.0497,91847.0
2022-10-25 14:40:00,80.89,80.91,80.76,80.83,54120.0,72.0586,72.0764,71.9428,72.0051,54120.0
2022-10-25 14:50:00,80.85,80.9,80.79,80.8,58343.0,72.0229,72.0675,71.9695,71.9784,58343.0
2022-10-25 15:00:00,80.8,80.95,80.77,80.94,62244.0,71.9784,72.112,71.9517,72.1031,62244.0
2022-10-25 15:10:00,80.93,80.99,80.87,80.98,57271.0,72.0942,72.1476,72.0408,72.1387,57271.0
2022-10-25 15:20:00,81.0,81.04,80.95,80.99,77529.0,72.1566,72.1922,72.112,72.1476,77529.0
2022-10-25 15:30:00,81.01,81.24,80.97,81.23,134114.0,72.1655,72.3704,72.1298,72.3614,134114.0
2022-10-25 15:40:00,81.22,81.36,81.14,81.31,137989.0,72.3525,72.4773,72.2813,72.4327,137989.0
2022-10-25 15:50:00,81.31,81.34,81.15,81.23,617096.0,72.4327,72.4594,72.2902,72.3614,617096.0
2022-10-26 09:30:00,81.13,81.81,81.13,81.74,300177.0,72.2724,72.8781,72.2724,72.8158,300177.0
2022-10-26 09:40:00,81.72,81.76,81.04,81.15,137739.0,72.7979,72.8336,72.1922,72.2902,137739.0
2022-10-26 09:50:00,81.15,81.26,80.61,80.73,147761.0,72.2902,72.3882,71.8091,71.916,147761.0
2022-10-26 10:00:00,80.73,81.49,80.73,81.24,228609.0,71.916,72.5931,71.916,72.3704,228609.0
2022-10-26 10:10:00,81.25,81.55,81.18,81.5,87478.0,72.3793,72.6465,72.3169,72.602,87478.0
2022-10-26 10:20:00,81.49,81.53,81.21,81.22,75718.0,72.5931,72.6287,72.3436,72.3525,75718.0
2022-10-26 10:30:00,81.22,81.25,80.96,81.09,233839.0,72.3525,72.3793,72.1209,72.2367,233839.0
2022-10-26 10:40:00,81.09,81.36,81.09,81.33,66583.0,72.2367,72.4773,72.2367,72.4505,66583.0
2022-10-26 10:50:00,81.34,81.37,81.1,81.11,49725.0,72.4594,72.4862,72.2456,72.2545,49725.0
2022-10-26 11:00:00,81.1,81.5,81.1,81.35,40687.0,72.2456,72.602,72.2456,72.4683,40687.0
2022-10-26 11:10:00,81.37,81.56,81.3,81.53,54306.0,72.4862,72.6554,72.4238,72.6287,54306.0
2022-10-26 11:20:00,81.53,81.66,81.47,81.61,69521.0,72.6287,72.7445,72.5752,72.7,69521.0
2022-10-26 11:30:00,81.61,81.82,81.6,81.73,73422.0,72.7,72.887,72.691,72.8069,73422.0
2022-10-26 11:40:00,81.74,81.77,81.59,81.67,109560.0,72.8158,72.8425,72.6821,72.7534,109560.0
2022-10-26 11:50:00,81.67,81.78,81.6,81.75,71915.0,72.7534,72.8514,72.691,72.8247,71915.0
2022-10-26 12:00:00,81.75,81.91,81.6,81.7,58206.0,72.8247,72.9672,72.691,72.7801,58206.0
2022-10-26 12:10:00,81.7,81.8,81.6,81.66,68492.0,72.7801,72.8692,72.691,72.7445,68492.0
2022-10-26 12:20:00,81.64,81.76,81.63,81.66,53311.0,72.7267,72.8336,72.7178,72.7445,53311.0
2022-10-26 12:30:00,81.67,81.88,81.67,81.87,71298.0,72.7534,72.9405,72.7534,72.9316,71298.0
2022-10-26 12:40:00,81.88,81.91,81.73,81.74,85961.0,72.9405,72.9672,72.8069,72.8158,85961.0
2022-10-26 12:50:00,81.74,81.76,81.56,81.62,306943.0,72.8158,72.8336,72.6554,72.7089,306943.0
2022-10-26 13:00:00,81.61,81.72,81.56,81.59,329418.0,72.7,72.7979,72.6554,72.6821,329418.0
2022-10-26 13:10:00,81.59,81.65,81.47,81.65,80057.0,72.6821,72.7356,72.5752,72.7356,80057.0
2022-10-26 13:20:00,81.65,81.66,81.4,81.45,72708.0,72.7356,72.7445,72.5129,72.5574,72708.0
2022-10-26 13:30:00,81.46,81.5,81.37,81.49,134993.0,72.5663,72.602,72.4862,72.5931,134993.0
2022-10-26 13:40:00,81.5,81.6,81.49,81.53,47553.0,72.602,72.691,72.5931,72.6287,47553.0
2022-10-26 13:50:00,81.52,81.64,81.48,81.54,74013.0,72.6198,72.7267,72.5842,72.6376,74013.0
2022-10-26 14:00:00,81.55,81.64,81.54,81.58,73685.0,72.6465,72.7267,72.6376,72.6732,73685.0
2022-10-26 14:10:00,81.58,81.67,81.48,81.51,90288.0,72.6732,72.7534,72.5842,72.6109,90288.0
2022-10-26 14:20:00,81.51,81.53,81.33,81.37,100074.0,72.6109,72.6287,72.4505,72.4862,100074.0
2022-10-26 14:30:00,81.37,81.42,81.31,81.4,94229.0,72.4862,72.5307,72.4327,72.5129,94229.0
2022-10-26 14:40:00,81.4,81.4,81.22,81.26,94837.0,72.5129,72.5129,72.3525,72.3882,94837.0
2022-10-26 14:50:00,81.25,81.25,81.16,81.18,89040.0,72.3793,72.3793,72.2991,72.3169,89040.0
2022-10-26 15:00:00,81.18,81.18,80.96,81.09,87080.0,72.3169,72.3169,72.1209,72.2367,87080.0
2022-10-26 15:10:00,81.09,81.11,81.0,81.09,123100.0,72.2367,72.2545,72.1566,72.2367,123100.0
2022-10-26 15:20:00,81.09,81.14,81.04,81.12,115853.0,72.2367,72.2813,72.1922,72.2635,115853.0
2022-10-26 15:30:00,81.13,81.22,81.08,81.16,202355.0,72.2724,72.3525,72.2278,72.2991,202355.0
2022-10-26 15:40:00,81.16,81.38,81.16,81.36,160573.0,72.2991,72.4951,72.2991,72.4773,160573.0
2022-10-26 15:50:00,81.37,81.37,81.11,81.17,372980.0,72.4862,72.4862,72.2545,72.308,372980.0
2022-10-27 09:30:00,81.61,81.96,81.36,81.74,189105.0,72.7,73.0117,72.4773,72.8158,189105.0
2022-10-27 09:40:00,81.75,81.97,81.54,81.71,136154.0,72.8247,73.0207,72.6376,72.789,136154.0
2022-10-27 09:50:00,81.72,82.0,81.66,81.75,223170.0,72.7979,73.0474,72.7445,72.8247,223170.0
2022-10-27 10:00:00,81.74,81.9,81.43,81.72,156211.0,72.8158,72.9583,72.5396,72.7979,156211.0
2022-10-27 10:10:00,81.72,82.06,81.59,81.9,98650.0,72.7979,73.1008,72.6821,72.9583,98650.0
2022-10-27 10:20:00,81.89,82.12,81.89,82.1,81616.0,72.9494,73.1543,72.9494,73.1365,81616.0
2022-10-27 10:30:00,82.1,82.22,81.8,81.83,82196.0,73.1365,73.2434,72.8692,72.8959,82196.0
2022-10-27 10:40:00,81.83,81.88,81.58,81.59,110171.0,72.8959,72.9405,72.6732,72.6821,110171.0
2022-10-27 10:50:00,81.59,81.68,81.31,81.31,75933.0,72.6821,72.7623,72.4327,72.4327,75933.0
2022-10-27 11:00:00,81.29,81.45,81.26,81.41,79196.0,72.4149,72.5574,72.3882,72.5218,79196.0
2022-10-27 11:10:00,81.41,81.52,81.27,81.36,99021.0,72.5218,72.6198,72.3971,72.4773,99021.0
2022-10-27 11:20:00,81.37,81.49,81.33,81.41,64891.0,72.4862,72.5931,72.4505,72.5218,64891.0
2022-10-27 11:30:00,81.4,81.44,81.17,81.18,286826.0,72.5129,72.5485,72.308,72.3169,286826.0
2022-10-27 11:40:00,81.17,81.27,81.06,81.18,41475.0,72.308,72.3971,72.21,72.3169,41475.0
2022-10-27 11:50:00,81.18,81.24,81.1,81.19,42733.0,72.3169,72.3704,72.2456,72.3258,42733.0
2022-10-27 12:00:00,81.18,81.4,81.16,81.26,50809.0,72.3169,72.5129,72.2991,72.3882,50809.0
2022-10-27 12:10:00,81.26,81.41,81.23,81.29,86402.0,72.3882,72.5218,72.3614,72.4149,86402.0
2022-10-27 12:20:00,81.29,81.37,81.02,81.03,51019.0,72.4149,72.4862,72.1744,72.1833,51019.0
2022-10-27 12:30:00,81.02,81.26,81.02,81.22,29705.0,72.1744,72.3882,72.1744,72.3525,29705.0
2022-10-27 12:40:00,81.22,81.39,81.18,81.37,28104.0,72.3525,72.504,72.3169,72.4862,28104.0
2022-10-27 12:50:00,81.36,81.42,81.28,81.33,71966.0,72.4773,72.5307,72.406,72.4505,71966.0
2022-10-27 13:00:00,81.34,81.48,81.32,81.48,135983.0,72.4594,72.5842,72.4416,72.5842,135983.0
2022-10-27 13:10:00,81.47,81.61,81.46,81.61,76747.0,72.5752,72.7,72.5663,72.7,76747.0
2022-10-27 13:20:00,81.63,81.68,81.42,81.42,39663.0,72.7178,72.7623,72.5307,72.5307,39663.0
2022-10-27 13:30:00,81.42,81.46,81.37,81.38,68090.0,72.5307,72.5663,72.4862,72.4951,68090.0
2022-10-27 13:40:00,81.38,81.54,81.37,81.45,147346.0,72.4951,72.6376,72.4862,72.5574,147346.0
2022-10-27 13:50:00,81.45,81.51,81.39,81.39,117065.0,72.5574,72.6109,72.504,72.504,117065.0
2022-10-27 14:00:00,81.4,81.47,81.36,81.44,121689.0,72.5129,72.5752,72.4773,72.5485,121689.0
2022-10-27 14:10:00,81.44,81.46,81.39,81.45,96021.0,72.5485,72.5663,72.504,72.5574,96021.0
2022-10-27 14:20:00,81.45,81.49,81.42,81.44,72102.0,72.5574,72.5931,72.5307,72.5485,72102.0
2022-10-27 14:30:00,81.43,81.43,81.31,81.37,85862.0,72.5396,72.5396,72.4327,72.4862,85862.0
2022-10-27 14:40:00,81.37,81.42,81.31,81.32,38359.0,72.4862,72.5307,72.4327,72.4416,38359.0
2022-10-27 14:50:00,81.32,81.34,81.1,81.17,103547.0,72.4416,72.4594,72.2456,72.308,103547.0
2022-10-27 15:00:00,81.17,81.29,81.04,81.04,95322.0,72.308,72.4149,72.1922,72.1922,95322.0
2022-10-27 15:10:00,81.05,81.3,81.04,81.29,117029.0,72.2011,72.4238,72.1922,72.4149,117029.0
2022-10-27 15:20:00,81.28,81.45,81.25,81.41,118005.0,72.406,72.5574,72.3793,72.5218,118005.0
2022-10-27 15:30:00,81.41,81.62,81.35,81.45,189437.0,72.5218,72.7089,72.4683,72.5574,189437.0
2022-10-27 15:40:00,81.45,81.57,81.42,81.5,117787.0,72.5574,72.6643,72.5307,72.602,117787.0
2022-10-27 15:50:00,81.5,81.54,81.12,81.3,377062.0,72.602,72.6376,72.2635,72.4238,377062.0
2022-10-28 09:30:00,80.96,81.51,80.72,81.46,222953.0,72.1209,72.6109,71.9071,72.5663,222953.0
2022-10-28 09:40:00,81.49,82.08,81.49,81.91,192713.0,72.5931,73.1186,72.5931,72.9672,192713.0
2022-10-28 09:50:00,81.91,82.13,81.83,82.06,141593.0,72.9672,73.1632,72.8959,73.1008,141593.0
2022-10-28 10:00:00,82.08,82.36,81.92,82.03,109846.0,73.1186,73.3681,72.9761,73.0741,109846.0
2022-10-28 10:10:00,82.06,82.3,81.85,82.2,84286.0,73.1008,73.3146,72.9138,73.2255,84286.0
2022-10-28 10:20:00,82.21,82.34,82.07,82.25,99747.0,73.2345,73.3503,73.1097,73.2701,99747.0
2022-10-28 10:30:00,82.28,82.44,82.24,82.37,93832.0,73.2968,73.4393,73.2612,73.377,93832.0
2022-10-28 10:40:00,82.37,82.58,82.3,82.57,70741.0,73.377,73.5641,73.3146,73.5551,70741.0
2022-10-28 10:50:00,82.58,82.64,82.5,82.52,60230.0,73.5641,73.6175,73.4928,73.5106,60230.0
2022-10-28 11:00:00,82.53,82.67,82.51,82.65,169417.0,73.5195,73.6442,73.5017,73.6264,169417.0
2022-10-28 11:10:00,82.65,82.69,82.33,82.36,86793.0,73.6264,73.662,73.3413,73.3681,86793.0
2022-10-28 11:20:00,82.35,82.43,82.18,82.2,68504.0,73.3592,73.4304,73.2077,73.2255,68504.0
2022-10-28 11:30:00,82.2,82.31,82.11,82.26,46656.0,73.2255,73.3235,73.1454,73.279,46656.0
2022-10-28 11:40:00,82.26,82.49,82.25,82.48,54785.0,73.279,73.4839,73.2701,73.475,54785.0
2022-10-28 11:50:00,82.47,82.47,82.31,82.31,53923.0,73.4661,73.4661,73.3235,73.3235,53923.0
2022-10-28 12:00:00,82.31,82.45,82.27,82.44,50845.0,73.3235,73.4482,73.2879,73.4393,50845.0
2022-10-28 12:10:00,82.44,82.63,82.4,82.58,63192.0,73.4393,73.6086,73.4037,73.5641,63192.0
2022-10-28 12:20:00,82.57,82.69,82.55,82.6,54841.0,73.5551,73.662,73.5373,73.5819,54841.0
2022-10-28 12:30:00,82.61,82.73,82.59,82.67,64262.0,73.5908,73.6977,73.573,73.6442,64262.0
2022-10-28 12:40:00,82.66,82.8,82.65,82.8,59702.0,73.6353,73.76,73.6264,73.76,59702.0
2022-10-28 12:50:00,82.8,82.85,82.77,82.82,50535.0,73.76,73.8046,73.7333,73.7779,50535.0
2022-10-28 13:00:00,82.82,82.87,82.75,82.83,48700.0,73.7779,73.8224,73.7155,73.7868,48700.0
2022-10-28 13:10:00,82.83,82.93,82.82,82.87,46486.0,73.7868,73.8758,73.7779,73.8224,46486.0
2022-10-28 13:20:00,82.86,83.0,82.82,82.96,58015.0,73.8135,73.9382,73.7779,73.9026,58015.0
2022-10-28 13:30:00,82.95,83.01,82.87,82.89,118046.0,73.8937,73.9471,73.8224,73.8402,118046.0
2022-10-28 13:40:00,82.9,83.01,82.89,82.98,90812.0,73.8491,73.9471,73.8402,73.9204,90812.0
2022-10-28 13:50:00,82.98,83.02,82.88,82.9,109770.0,73.9204,73.956,73.8313,73.8491,109770.0
2022-10-28 14:00:00,82.9,82.94,82.81,82.84,59144.0,73.8491,73.8848,73.7689,73.7957,59144.0
2022-10-28 14:10:00,82.85,82.91,82.83,82.88,48067.0,73.8046,73.858,73.7868,73.8313,48067.0
2022-10-28 14:20:00,82.88,82.95,82.8,82.83,47121.0,73.8313,73.8937,73.76,73.7868,47121.0
2022-10-28 14:30:00,82.82,82.97,82.82,82.97,66852.0,73.7779,73.9115,73.7779,73.9115,66852.0
2022-10-28 14:40:00,82.97,83.07,82.95,83.07,51651.0,73.9115,74.0006,73.8937,74.0006,51651.0
2022-10-28 14:50:00,83.07,83.16,83.07,83.16,79395.0,74.0006,74.0807,74.0006,74.0807,79395.0
2022-10-28 15:00:00,83.17,83.29,83.15,83.23,51446.0,74.0896,74.1965,74.0718,74.1431,51446.0
2022-10-28 15:10:00,83.21,83.28,83.12,83.12,106089.0,74.1253,74.1876,74.0451,74.0451,106089.0
2022-10-28 15:20:00,83.12,83.16,83.04,83.1,42484.0,74.0451,74.0807,73.9738,74.0273,42484.0
2022-10-28 15:30:00,83.1,83.14,83.01,83.08,72891.0,74.0273,74.0629,73.9471,74.0095,72891.0
2022-10-28 15:40:00,83.09,83.18,83.06,83.09,270365.0,74.0184,74.0985,73.9916,74.0184,270365.0
2022-10-28 15:50:00,83.11,83.24,83.01,83.08,447575.0,74.0362,74.152,73.9471,74.0095,447575.0
2022-10-31 09:30:00,82.3,82.74,82.08,82.67,302752.0,73.3146,73.7066,73.1186,73.6442,302752.0
2022-10-31 09:40:00,82.67,82.67,82.28,82.28,143210.0,73.6442,73.6442,73.2968,73.2968,143210.0
2022-10-31 09:50:00,82.28,82.71,82.2,82.42,135856.0,73.2968,73.6799,73.2255,73.4215,135856.0
2022-10-31 10:00:00,82.43,82.72,82.43,82.67,188004.0,73.4304,73.6888,73.4304,73.6442,188004.0
2022-10-31 10:10:00,82.65,83.06,82.62,82.97,94817.0,73.6264,73.9916,73.5997,73.9115,94817.0
2022-10-31 10:20:00,82.95,82.98,82.67,82.74,102372.0,73.8937,73.9204,73.6442,73.7066,102372.0
2022-10-31 10:30:00,82.73,82.79,82.62,82.74,82228.0,73.6977,73.7511,73.5997,73.7066,82228.0
2022-10-31 10:40:00,82.74,83.15,82.72,82.95,99537.0,73.7066,74.0718,73.6888,73.8937,99537.0
2022-10-31 10:50:00,82.95,83.11,82.92,83.01,114870.0,73.8937,74.0362,73.8669,73.9471,114870.0
2022-10-31 11:00:00,83.0,83.21,82.97,83.1,50968.0,73.9382,74.1253,73.9115,74.0273,50968.0
2022-10-31 11:10:00,83.09,83.13,83.01,83.08,45943.0,74.0184,74.054,73.9471,74.0095,45943.0
2022-10-31 11:20:00,83.08,83.27,82.99,83.21,100984.0,74.0095,74.1787,73.9293,74.1253,100984.0
2022-10-31 11:30:00,83.2,83.3,83.16,83.18,55736.0,74.1164,74.2054,74.0807,74.0985,55736.0
2022-10-31 11:40:00,83.18,83.43,83.18,83.34,85902.0,74.0985,74.3213,74.0985,74.2411,85902.0
2022-10-31 11:50:00,83.35,83.38,82.92,82.99,153426.0,74.25,74.2767,73.8669,73.9293,153426.0
2022-10-31 12:00:00,83.01,83.09,82.91,83.05,65454.0,73.9471,74.0184,73.858,73.9827,65454.0
2022-10-31 12:10:00,83.06,83.33,83.04,83.2,71779.0,73.9916,74.2322,73.9738,74.1164,71779.0
2022-10-31 12:20:00,83.2,83.24,83.02,83.02,128710.0,74.1164,74.152,73.956,73.956,128710.0
2022-10-31 12:30:00,83.02,83.05,82.92,82.96,70779.0,73.956,73.9827,73.8669,73.9026,70779.0
2022-10-31 12:40:00,82.97,83.02,82.87,82.88,34830.0,73.9115,73.956,73.8224,73.8313,34830.0
2022-10-31 12:50:00,82.87,82.97,82.85,82.9,75742.0,73.8224,73.9115,73.8046,73.8491,75742.0
2022-10-31 13:00:00,82.89,82.98,82.85,82.95,32680.0,73.8402,73.9204,73.8046,73.8937,32680.0
2022-10-31 13:10:00,82.94,83.0,82.84,83.0,46877.0,73.8848,73.9382,73.7957,73.9382,46877.0
2022-10-31 13:20:00,83.0,83.14,83.0,83.12,45248.0,73.9382,74.0629,73.9382,74.0451,45248.0
2022-10-31 13:30:00,83.12,83.16,83.06,83.06,45056.0,74.0451,74.0807,73.9916,73.9916,45056.0
2022-10-31 13:40:00,83.07,83.1,82.97,82.98,66132.0,74.0006,74.0273,73.9115,73.9204,66132.0
2022-10-31 13:50:00,82.98,83.04,82.93,83.0,67252.0,73.9204,73.9738,73.8758,73.9382,67252.0
2022-10-31 14:00:00,83.0,83.11,82.97,82.97,70768.0,73.9382,74.0362,73.9115,73.9115,70768.0
2022-10-31 14:10:00,82.96,83.13,82.95,83.11,142613.0,73.9026,74.054,73.8937,74.0362,142613.0
2022-10-31 14:20:00,83.1,83.18,83.09,83.1,58487.0,74.0273,74.0985,74.0184,74.0273,58487.0
2022-10-31 14:30:00,83.1,83.27,83.07,83.23,80253.0,74.0273,74.1787,74.0006,74.1431,80253.0
2022-10-31 14:40:00,83.23,83.27,83.21,83.22,122611.0,74.1431,74.1787,74.1253,74.1342,122611.0
2022-10-31 14:50:00,83.21,83.25,83.05,83.07,95509.0,74.1253,74.1609,73.9827,74.0006,95509.0
2022-10-31 15:00:00,83.08,83.09,82.87,82.88,108996.0,74.0095,74.0184,73.8224,73.8313,108996.0
2022-10-31 15:10:00,82.88,83.05,82.88,83.03,85981.0,73.8313,73.9827,73.8313,73.9649,85981.0
2022-10-31 15:20:00,83.03,83.16,82.98,83.12,125987.0,73.9649,74.0807,73.9204,74.0451,125987.0
2022-10-31 15:30:00,83.11,83.19,83.04,83.17,118258.0,74.0362,74.1075,73.9738,74.0896,118258.0
2022-10-31 15:40:00,83.17,83.21,83.06,83.08,89246.0,74.0896,74.1253,73.9916,74.0095,89246.0
2022-10-31 15:50:00,83.08,83.1,82.94,82.98,508414.0,74.0095,74.0273,73.8848,73.9204,508414.0
2022-11-01 09:30:00,83.88,84.13,83.5,83.8,280461.0,74.7221,74.9448,74.3836,74.6509,280461.0
2022-11-01 09:40:00,83.84,84.08,83.64,83.67,150532.0,74.6865,74.9003,74.5083,74.5351,150532.0
2022-11-01 09:50:00,83.64,83.8,83.31,83.55,111114.0,74.5083,74.6509,74.2144,74.4282,111114.0
2022-11-01 10:00:00,83.55,83.62,83.13,83.17,166514.0,74.4282,74.4905,74.054,74.0896,166514.0
2022-11-01 10:10:00,83.15,83.28,83.03,83.12,74172.0,74.0718,74.1876,73.9649,74.0451,74172.0
2022-11-01 10:20:00,83.09,83.46,83.08,83.32,116292.0,74.0184,74.348,74.0095,74.2233,116292.0
2022-11-01 10:30:00,83.32,83.66,83.28,83.53,115969.0,74.2233,74.5261,74.1876,74.4103,115969.0
2022-11-01 10:40:00,83.5,83.5,83.16,83.16,97986.0,74.3836,74.3836,74.0807,74.0807,97986.0
2022-11-01 10:50:00,83.16,83.33,83.03,83.18,54084.0,74.0807,74.2322,73.9649,74.0985,54084.0
2022-11-01 11:00:00,83.17,83.22,83.06,83.14,64603.0,74.0896,74.1342,73.9916,74.0629,64603.0
2022-11-01 11:10:00,83.14,83.2,83.01,83.02,66352.0,74.0629,74.1164,73.9471,73.956,66352.0
2022-11-01 11:20:00,83.02,83.12,82.97,83.12,37301.0,73.956,74.0451,73.9115,74.0451,37301.0
2022-11-01 11:30:00,83.09,83.15,82.81,82.84,51900.0,74.0184,74.0718,73.7689,73.7957,51900.0
2022-11-01 11:40:00,82.87,82.93,82.78,82.89,39751.0,73.8224,73.8758,73.7422,73.8402,39751.0
2022-11-01 11:50:00,82.87,83.08,82.85,83.04,133355.0,73.8224,74.0095,73.8046,73.9738,133355.0
2022-11-01 12:00:00,83.04,83.31,82.95,83.05,68578.0,73.9738,74.2144,73.8937,73.9827,68578.0
2022-11-01 12:10:00,83.06,83.13,82.98,83.02,44009.0,73.9916,74.054,73.9204,73.956,44009.0
2022-11-01 12:20:00,83.02,83.07,82.93,83.01,67829.0,73.956,74.0006,73.8758,73.9471,67829.0
2022-11-01 12:30:00,83.02,83.03,82.83,82.9,118090.0,73.956,73.9649,73.7868,73.8491,118090.0
2022-11-01 12:40:00,82.9,83.01,82.86,82.97,92258.0,73.8491,73.9471,73.8135,73.9115,92258.0
2022-11-01 12:50:00,82.96,82.99,82.84,82.96,184377.0,73.9026,73.9293,73.7957,73.9026,184377.0
2022-11-01 13:00:00,82.97,82.98,82.89,82.91,102576.0,73.9115,73.9204,73.8402,73.858,102576.0
2022-11-01 13:10:00,82.92,83.18,82.91,83.15,58471.0,73.8669,74.0985,73.858,74.0718,58471.0
2022-11-01 13:20:00,83.17,83.22,82.98,83.02,53799.0,74.0896,74.1342,73.9204,73.956,53799.0
2022-11-01 13:30:00,83.01,83.02,82.96,82.97,88214.0,73.9471,73.956,73.9026,73.9115,88214.0
2022-11-01 13:40:00,82.97,83.16,82.97,83.13,61093.0,73.9115,74.0807,73.9115,74.054,61093.0
2022-11-01 13:50:00,83.14,83.22,83.09,83.22,60145.0,74.0629,74.1342,74.0184,74.1342,60145.0
2022-11-01 14:00:00,83.23,83.27,83.08,83.16,68146.0,74.1431,74.1787,74.0095,74.0807,68146.0
2022-11-01 14:10:00,83.15,83.21,83.1,83.19,39381.0,74.0718,74.1253,74.0273,74.1075,39381.0
2022-11-01 14:20:00,83.19,83.22,83.11,83.2,45060.0,74.1075,74.1342,74.0362,74.1164,45060.0
2022-11-01 14:30:00,83.19,83.21,82.99,82.99,63974.0,74.1075,74.1253,73.9293,73.9293,63974.0
2022-11-01 14:40:00,83.0,83.04,82.79,82.8,95225.0,73.9382,73.9738,73.7511,73.76,95225.0
2022-11-01 14:50:00,82.8,82.97,82.76,82.95,55836.0,73.76,73.9115,73.7244,73.8937,55836.0
2022-11-01 15:00:00,82.94,83.02,82.86,83.01,145817.0,73.8848,73.956,73.8135,73.9471,145817.0
2022-11-01 15:10:00,83.0,83.0,82.8,82.91,80713.0,73.9382,73.9382,73.76,73.858,80713.0
2022-11-01 15:20:00,82.92,83.04,82.91,82.97,112305.0,73.8669,73.9738,73.858,73.9115,112305.0
2022-11-01 15:30:00,82.98,83.01,82.92,82.93,79243.0,73.9204,73.9471,73.8669,73.8758,79243.0
2022-11-01 15:40:00,82.93,83.13,82.92,83.13,235242.0,73.8758,74.054,73.8669,74.054,235242.0
2022-11-01 15:50:00,83.14,83.16,82.92,82.92,255583.0,74.0629,74.0807,73.8669,73.8669,255583.0
2022-11-02 09:30:00,82.51,82.51,81.62,81.8,328286.0,73.5017,73.5017,72.7089,72.8692,328286.0
2022-11-02 09:40:00,81.79,81.83,81.43,81.7,166169.0,72.8603,72.8959,72.5396,72.7801,166169.0
2022-11-02 09:50:00,81.7,81.89,81.56,81.79,122831.0,72.7801,72.9494,72.6554,72.8603,122831.0
2022-11-02 10:00:00,81.77,81.87,81.67,81.82,138111.0,72.8425,72.9316,72.7534,72.887,138111.0
2022-11-02 10:10:00,81.87,81.87,81.61,81.66,60516.0,72.9316,72.9316,72.7,72.7445,60516.0
2022-11-02 10:20:00,81.65,81.77,81.53,81.77,35252.0,72.7356,72.8425,72.6287,72.8425,35252.0
2022-11-02 10:30:00,81.77,81.99,81.77,81.91,76022.0,72.8425,73.0385,72.8425,72.9672,76022.0
2022-11-02 10:40:00,81.86,82.06,81.84,82.06,33474.0,72.9227,73.1008,72.9048,73.1008,33474.0
2022-11-02 10:50:00,82.04,82.2,81.97,82.12,19682.0,73.083,73.2255,73.0207,73.1543,19682.0
2022-11-02 11:00:00,82.15,82.22,82.05,82.11,56654.0,73.181,73.2434,73.0919,73.1454,56654.0
2022-11-02 11:10:00,82.11,82.11,81.95,81.95,176618.0,73.1454,73.1454,73.0028,73.0028,176618.0
2022-11-02 11:20:00,81.93,82.07,81.92,81.96,109561.0,72.985,73.1097,72.9761,73.0117,109561.0
2022-11-02 11:30:00,81.95,82.06,81.88,82.06,110269.0,73.0028,73.1008,72.9405,73.1008,110269.0
2022-11-02 11:40:00,82.06,82.2,82.04,82.17,34621.0,73.1008,73.2255,73.083,73.1988,34621.0
2022-11-02 11:50:00,82.17,82.18,82.05,82.08,63455.0,73.1988,73.2077,73.0919,73.1186,63455.0
2022-11-02 12:00:00,82.07,82.08,81.99,82.01,46449.0,73.1097,73.1186,73.0385,73.0563,46449.0
2022-11-02 12:10:00,82.01,82.01,81.92,81.94,20142.0,73.0563,73.0563,72.9761,72.9939,20142.0
2022-11-02 12:20:00,81.94,82.03,81.91,81.98,26134.0,72.9939,73.0741,72.9672,73.0296,26134.0
2022-11-02 12:30:00,81.97,82.02,81.94,81.98,33410.0,73.0207,73.0652,72.9939,73.0296,33410.0
2022-11-02 12:40:00,81.98,82.2,81.97,82.15,32069.0,73.0296,73.2255,73.0207,73.181,32069.0
2022-11-02 12:50:00,82.16,82.28,82.16,82.26,36502.0,73.1899,73.2968,73.1899,73.279,36502.0
2022-11-02 13:00:00,82.23,82.23,82.12,82.13,38077.0,73.2523,73.2523,73.1543,73.1632,38077.0
2022-11-02 13:10:00,82.15,82.18,82.09,82.16,27622.0,73.181,73.2077,73.1276,73.1899,27622.0
2022-11-02 13:20:00,82.15,82.3,82.14,82.24,53583.0,73.181,73.3146,73.1721,73.2612,53583.0
2022-11-02 13:30:00,82.23,82.29,82.18,82.27,48182.0,73.2523,73.3057,73.2077,73.2879,48182.0
2022-11-02 13:40:00,82.29,82.39,82.28,82.29,61302.0,73.3057,73.3948,73.2968,73.3057,61302.0
2022-11-02 13:50:00,82.29,82.33,82.07,82.09,93686.0,73.3057,73.3413,73.1097,73.1276,93686.0
2022-11-02 14:00:00,82.06,83.02,81.95,82.97,392642.0,73.1008,73.956,73.0028,73.9115,392642.0
2022-11-02 14:10:00,82.97,83.12,82.73,82.93,251787.0,73.9115,74.0451,73.6977,73.8758,251787.0
2022-11-02 14:20:00,82.92,83.26,82.82,83.25,129641.0,73.8669,74.1698,73.7779,74.1609,129641.0
2022-11-02 14:30:00,83.25,83.42,82.09,82.46,536231.0,74.1609,74.3123,73.1276,73.4572,536231.0
2022-11-02 14:40:00,82.46,83.01,82.16,82.21,449165.0,73.4572,73.9471,73.1899,73.2345,449165.0
2022-11-02 14:50:00,82.22,82.3,81.33,81.63,431916.0,73.2434,73.3146,72.4505,72.7178,431916.0
2022-11-02 15:00:00,81.63,82.34,81.53,82.26,326038.0,72.7178,73.3503,72.6287,73.279,326038.0
2022-11-02 15:10:00,82.25,82.25,81.59,81.59,166759.0,73.2701,73.2701,72.6821,72.6821,166759.0
2022-11-02 15:20:00,81.59,81.59,80.93,81.12,239115.0,72.6821,72.6821,72.0942,72.2635,239115.0
2022-11-02 15:30:00,81.12,81.12,80.76,80.96,145806.0,72.2635,72.2635,71.9428,72.1209,145806.0
2022-11-02 15:40:00,80.94,81.05,80.73,80.85,190972.0,72.1031,72.2011,71.916,72.0229,190972.0
2022-11-02 15:50:00,80.84,80.85,80.51,80.65,526408.0,72.014,72.0229,71.7201,71.8448,526408.0
2022-11-03 09:30:00,79.93,79.99,79.25,79.32,221529.0,71.2034,71.2568,70.5976,70.66,221529.0
2022-11-03 09:40:00,79.33,79.81,79.03,79.28,252164.0,70.6689,71.0965,70.4016,70.6243,252164.0
2022-11-03 09:50:00,79.25,79.37,79.15,79.21,99654.0,70.5976,70.7045,70.5085,70.562,99654.0
2022-11-03 10:00:00,79.2,79.65,79.17,79.37,185180.0,70.5531,70.9539,70.5264,70.7045,185180.0
2022-11-03 10:10:00,79.35,79.72,79.31,79.71,142193.0,70.6867,71.0163,70.6511,71.0074,142193.0
2022-11-03 10:20:00,79.7,79.96,79.68,79.95,116873.0,70.9985,71.2301,70.9807,71.2212,116873.0
2022-11-03 10:30:00,79.93,79.98,79.78,79.89,54818.0,71.2034,71.2479,71.0698,71.1677,54818.0
2022-11-03 10:40:00,79.91,80.28,79.9,80.25,83595.0,71.1856,71.5152,71.1767,71.4884,83595.0
2022-11-03 10:50:00,80.27,80.42,80.16,80.39,373492.0,71.5063,71.6399,71.4083,71.6132,373492.0
2022-11-03 11:00:00,80.42,80.52,80.35,80.41,127748.0,71.6399,71.729,71.5775,71.631,127748.0
2022-11-03 11:10:00,80.4,80.5,80.18,80.32,109646.0,71.6221,71.7111,71.4261,71.5508,109646.0
2022-11-03 11:20:00,80.33,80.51,80.3,80.36,149357.0,71.5597,71.7201,71.533,71.5864,149357.0
2022-11-03 11:30:00,80.36,80.49,80.26,80.49,87144.0,71.5864,71.7022,71.4973,71.7022,87144.0
2022-11-03 11:40:00,80.49,80.53,80.35,80.37,72029.0,71.7022,71.7379,71.5775,71.5953,72029.0
2022-11-03 11:50:00,80.36,80.36,80.13,80.21,95776.0,71.5864,71.5864,71.3815,71.4528,95776.0
2022-11-03 12:00:00,80.19,80.43,80.13,80.38,55109.0,71.435,71.6488,71.3815,71.6042,55109.0
2022-11-03 12:10:00,80.37,80.57,80.35,80.55,64634.0,71.5953,71.7735,71.5775,71.7557,64634.0
2022-11-03 12:20:00,80.53,80.58,80.46,80.52,40663.0,71.7379,71.7824,71.6755,71.729,40663.0
2022-11-03 12:30:00,80.54,80.56,80.38,80.44,59731.0,71.7468,71.7646,71.6042,71.6577,59731.0
2022-11-03 12:40:00,80.45,80.75,80.42,80.71,38220.0,71.6666,71.9339,71.6399,71.8982,38220.0
2022-11-03 12:50:00,80.7,80.97,80.7,80.97,110056.0,71.8893,72.1298,71.8893,72.1298,110056.0
2022-11-03 13:00:00,80.97,80.98,80.82,80.94,102383.0,72.1298,72.1387,71.9962,72.1031,102383.0
2022-11-03 13:10:00,80.93,80.94,80.79,80.84,134115.0,72.0942,72.1031,71.9695,72.014,134115.0
2022-11-03 13:20:00,80.85,80.87,80.72,80.84,21800.0,72.0229,72.0408,71.9071,72.014,21800.0
2022-11-03 13:30:00,80.85,80.86,80.74,80.81,35836.0,72.0229,72.0318,71.9249,71.9873,35836.0
2022-11-03 13:40:00,80.81,80.87,80.72,80.84,51192.0,71.9873,72.0408,71.9071,72.014,51192.0
2022-11-03 13:50:00,80.83,80.93,80.79,80.82,55143.0,72.0051,72.0942,71.9695,71.9962,55143.0
2022-11-03 14:00:00,80.81,80.83,80.69,80.75,37052.0,71.9873,72.0051,71.8804,71.9339,37052.0
2022-11-03 14:10:00,80.76,80.85,80.71,80.85,49790.0,71.9428,72.0229,71.8982,72.0229,49790.0
2022-11-03 14:20:00,80.84,81.11,80.84,81.11,150099.0,72.014,72.2545,72.014,72.2545,150099.0
2022-11-03 14:30:00,81.11,81.17,81.0,81.04,107290.0,72.2545,72.308,72.1566,72.1922,107290.0
2022-11-03 14:40:00,81.04,81.05,80.97,81.0,71309.0,72.1922,72.2011,72.1298,72.1566,71309.0
2022-11-03 14:50:00,81.01,81.06,80.97,81.02,52407.0,72.1655,72.21,72.1298,72.1744,52407.0
2022-11-03 15:00:00,81.03,81.05,80.88,80.91,136519.0,72.1833,72.2011,72.0497,72.0764,136519.0
2022-11-03 15:10:00,80.92,80.96,80.85,80.89,77302.0,72.0853,72.1209,72.0229,72.0586,77302.0
2022-11-03 15:20:00,80.89,81.02,80.89,81.0,116749.0,72.0586,72.1744,72.0586,72.1566,116749.0
2022-11-03 15:30:00,81.0,81.1,80.85,80.9,103419.0,72.1566,72.2456,72.0229,72.0675,103419.0
2022-11-03 15:40:00,80.92,80.94,80.68,80.7,66177.0,72.0853,72.1031,71.8715,71.8893,66177.0
2022-11-03 15:50:00,80.69,80.7,80.5,80.57,374509.0,71.8804,71.8893,71.7111,71.7735,374509.0
2022-11-04 09:30:00,81.41,81.42,80.78,80.96,206338.0,72.5218,72.5307,71.9606,72.1209,206338.0
2022-11-04 09:40:00,80.96,80.96,80.25,80.55,334780.0,72.1209,72.1209,71.4884,71.7557,334780.0
2022-11-04 09:50:00,80.56,81.2,80.5,81.19,234536.0,71.7646,72.3347,71.7111,72.3258,234536.0
2022-11-04 10:00:00,81.2,81.53,81.19,81.44,183515.0,72.3347,72.6287,72.3258,72.5485,183515.0
2022-11-04 10:10:00,81.46,81.74,81.37,81.45,195216.0,72.5663,72.8158,72.4862,72.5574,195216.0
2022-11-04 10:20:00,81.45,81.87,81.43,81.7,148887.0,72.5574,72.9316,72.5396,72.7801,148887.0
2022-11-04 10:30:00,81.72,82.01,81.72,81.98,82292.0,72.7979,73.0563,72.7979,73.0296,82292.0
2022-11-04 10:40:00,81.99,82.21,81.95,82.14,162967.0,73.0385,73.2345,73.0028,73.1721,162967.0
2022-11-04 10:50:00,82.15,82.16,81.64,81.67,28719.0,73.181,73.1899,72.7267,72.7534,28719.0
2022-11-04 11:00:00,81.69,81.94,81.69,81.75,58550.0,72.7712,72.9939,72.7712,72.8247,58550.0
2022-11-04 11:10:00,81.77,81.8,81.5,81.5,49098.0,72.8425,72.8692,72.602,72.602,49098.0
2022-11-04 11:20:00,81.5,81.61,81.22,81.22,96746.0,72.602,72.7,72.3525,72.3525,96746.0
2022-11-04 11:30:00,81.22,81.44,81.1,81.12,94319.0,72.3525,72.5485,72.2456,72.2635,94319.0
2022-11-04 11:40:00,81.1,81.11,80.8,80.81,84428.0,72.2456,72.2545,71.9784,71.9873,84428.0
2022-11-04 11:50:00,80.8,80.8,80.47,80.49,81935.0,71.9784,71.9784,71.6844,71.7022,81935.0
2022-11-04 12:00:00,80.49,80.57,80.31,80.52,69976.0,71.7022,71.7735,71.5419,71.729,69976.0
2022-11-04 12:10:00,80.49,80.85,80.4,80.76,51568.0,71.7022,72.0229,71.6221,71.9428,51568.0
2022-11-04 12:20:00,80.75,80.81,80.52,80.76,71163.0,71.9339,71.9873,71.729,71.9428,71163.0
2022-11-04 12:30:00,80.72,80.72,80.35,80.35,68676.0,71.9071,71.9071,71.5775,71.5775,68676.0
2022-11-04 12:40:00,80.36,80.46,80.23,80.27,107831.0,71.5864,71.6755,71.4706,71.5063,107831.0
2022-11-04 12:50:00,80.29,80.38,80.14,80.27,57699.0,71.5241,71.6042,71.3905,71.5063,57699.0
2022-11-04 13:00:00,80.27,80.46,80.1,80.11,113206.0,71.5063,71.6755,71.3548,71.3637,113206.0
2022-11-04 13:10:00,80.14,80.57,80.13,80.45,71452.0,71.3905,71.7735,71.3815,71.6666,71452.0
2022-11-04 13:20:00,80.45,80.49,80.32,80.41,36592.0,71.6666,71.7022,71.5508,71.631,36592.0
2022-11-04 13:30:00,80.42,80.58,80.37,80.49,41529.0,71.6399,71.7824,71.5953,71.7022,41529.0
2022-11-04 13:40:00,80.43,80.54,80.35,80.54,35349.0,71.6488,71.7468,71.5775,71.7468,35349.0
2022-11-04 13:50:00,80.53,80.55,80.44,80.47,25154.0,71.7379,71.7557,71.6577,71.6844,25154.0
2022-11-04 14:00:00,80.47,80.61,80.38,80.51,97540.0,71.6844,71.8091,71.6042,71.7201,97540.0
2022-11-04 14:10:00,80.49,80.77,80.49,80.76,65662.0,71.7022,71.9517,71.7022,71.9428,65662.0
2022-11-04 14:20:00,80.76,80.98,80.72,80.98,190611.0,71.9428,72.1387,71.9071,72.1387,190611.0
2022-11-04 14:30:00,80.97,81.08,80.93,81.07,94546.0,72.1298,72.2278,72.0942,72.2189,94546.0
2022-11-04 14:40:00,81.08,81.24,81.0,81.18,111811.0,72.2278,72.3704,72.1566,72.3169,111811.0
2022-11-04 14:50:00,81.19,81.42,81.19,81.38,121349.0,72.3258,72.5307,72.3258,72.4951,121349.0
2022-11-04 15:00:00,81.4,81.44,81.31,81.42,96421.0,72.5129,72.5485,72.4327,72.5307,96421.0
2022-11-04 15:10:00,81.42,81.55,81.39,81.41,104627.0,72.5307,72.6465,72.504,72.5218,104627.0
2022-11-04 15:20:00,81.4,81.41,81.22,81.33,52940.0,72.5129,72.5218,72.3525,72.4505,52940.0
2022-11-04 15:30:00,81.34,81.54,81.21,81.51,117104.0,72.4594,72.6376,72.3436,72.6109,117104.0
2022-11-04 15:40:00,81.49,81.71,81.46,81.61,161222.0,72.5931,72.789,72.5663,72.7,161222.0
2022-11-04 15:50:00,81.61,81.72,81.42,81.68,346519.0,72.7,72.7979,72.5307,72.7623,346519.0
2022-11-07 09:30:00,82.09,82.55,82.05,82.07,314277.0,73.1276,73.5373,73.0919,73.1097,314277.0
2022-11-07 09:40:00,82.14,82.35,82.04,82.16,146746.0,73.1721,73.3592,73.083,73.1899,146746.0
2022-11-07 09:50:00,82.19,82.33,81.64,81.74,155787.0,73.2166,73.3413,72.7267,72.8158,155787.0
2022-11-07 10:00:00,81.75,81.96,81.71,81.89,149532.0,72.8247,73.0117,72.789,72.9494,149532.0
2022-11-07 10:10:00,81.89,82.0,81.77,81.8,83205.0,72.9494,73.0474,72.8425,72.8692,83205.0
2022-11-07 10:20:00,81.79,81.79,81.31,81.54,105264.0,72.8603,72.8603,72.4327,72.6376,105264.0
2022-11-07 10:30:00,81.55,81.55,81.37,81.39,102269.0,72.6465,72.6465,72.4862,72.504,102269.0
2022-11-07 10:40:00,81.39,81.53,81.31,81.48,147693.0,72.504,72.6287,72.4327,72.5842,147693.0
2022-11-07 10:50:00,81.47,81.58,81.3,81.35,53309.0,72.5752,72.6732,72.4238,72.4683,53309.0
2022-11-07 11:00:00,81.35,81.48,81.21,81.23,82070.0,72.4683,72.5842,72.3436,72.3614,82070.0
2022-11-07 11:10:00,81.23,81.53,81.22,81.48,124873.0,72.3614,72.6287,72.3525,72.5842,124873.0
2022-11-07 11:20:00,81.48,81.61,81.42,81.56,63474.0,72.5842,72.7,72.5307,72.6554,63474.0
2022-11-07 11:30:00,81.55,81.61,81.37,81.38,98689.0,72.6465,72.7,72.4862,72.4951,98689.0
2022-11-07 11:40:00,81.37,81.37,81.11,81.22,74863.0,72.4862,72.4862,72.2545,72.3525,74863.0
2022-11-07 11:50:00,81.23,81.29,81.16,81.19,80184.0,72.3614,72.4149,72.2991,72.3258,80184.0
2022-11-07 12:00:00,81.19,81.29,81.11,81.27,70906.0,72.3258,72.4149,72.2545,72.3971,70906.0
2022-11-07 12:10:00,81.27,81.33,81.19,81.19,64280.0,72.3971,72.4505,72.3258,72.3258,64280.0
2022-11-07 12:20:00,81.18,81.32,81.12,81.32,35344.0,72.3169,72.4416,72.2635,72.4416,35344.0
2022-11-07 12:30:00,81.33,81.39,81.3,81.32,84255.0,72.4505,72.504,72.4238,72.4416,84255.0
2022-11-07 12:40:00,81.33,81.47,81.32,81.4,47636.0,72.4505,72.5752,72.4416,72.5129,47636.0
2022-11-07 12:50:00,81.39,81.45,81.33,81.45,81534.0,72.504,72.5574,72.4505,72.5574,81534.0
2022-11-07 13:00:00,81.44,81.54,81.44,81.46,84195.0,72.5485,72.6376,72.5485,72.5663,84195.0
2022-11-07 13:10:00,81.47,81.52,81.32,81.34,99184.0,72.5752,72.6198,72.4416,72.4594,99184.0
2022-11-07 13:20:00,81.34,81.36,81.2,81.31,84799.0,72.4594,72.4773,72.3347,72.4327,84799.0
2022-11-07 13:30:00,81.31,81.32,81.16,81.22,57697.0,72.4327,72.4416,72.2991,72.3525,57697.0
2022-11-07 13:40:00,81.22,81.4,81.21,81.39,239597.0,72.3525,72.5129,72.3436,72.504,239597.0
2022-11-07 13:50:00,81.39,81.46,81.34,81.45,79195.0,72.504,72.5663,72.4594,72.5574,79195.0
2022-11-07 14:00:00,81.46,81.54,81.46,81.51,139779.0,72.5663,72.6376,72.5663,72.6109,139779.0
2022-11-07 14:10:00,81.51,81.76,81.51,81.75,103244.0,72.6109,72.8336,72.6109,72.8247,103244.0
2022-11-07 14:20:00,81.74,81.74,81.66,81.68,115276.0,72.8158,72.8158,72.7445,72.7623,115276.0
2022-11-07 14:30:00,81.69,81.75,81.67,81.72,96437.0,72.7712,72.8247,72.7534,72.7979,96437.0
2022-11-07 14:40:00,81.71,81.75,81.66,81.75,85717.0,72.789,72.8247,72.7445,72.8247,85717.0
2022-11-07 14:50:00,81.75,81.83,81.59,81.6,242735.0,72.8247,72.8959,72.6821,72.691,242735.0
2022-11-07 15:00:00,81.61,81.73,81.59,81.62,79239.0,72.7,72.8069,72.6821,72.7089,79239.0
2022-11-07 15:10:00,81.62,81.72,81.61,81.7,133768.0,72.7089,72.7979,72.7,72.7801,133768.0
2022-11-07 15:20:00,81.71,81.81,81.69,81.77,187076.0,72.789,72.8781,72.7712,72.8425,187076.0
2022-11-07 15:30:00,81.76,81.79,81.72,81.77,105055.0,72.8336,72.8603,72.7979,72.8425,105055.0
2022-11-07 15:40:00,81.78,81.86,81.72,81.84,96761.0,72.8514,72.9227,72.7979,72.9048,96761.0
2022-11-07 15:50:00,81.83,81.83,81.59,81.68,237556.0,72.8959,72.8959,72.6821,72.7623,237556.0
2022-11-08 09:30:00,81.88,82.1,81.64,82.02,440909.0,72.9405,73.1365,72.7267,73.0652,440909.0
2022-11-08 09:40:00,82.03,82.07,81.71,81.76,155928.0,73.0741,73.1097,72.789,72.8336,155928.0
2022-11-08 09:50:00,81.74,81.97,81.57,81.57,189838.0,72.8158,73.0207,72.6643,72.6643,189838.0
2022-11-08 10:00:00,81.6,81.99,81.56,81.96,140515.0,72.691,73.0385,72.6554,73.0117,140515.0
2022-11-08 10:10:00,81.96,82.16,81.87,82.12,98710.0,73.0117,73.1899,72.9316,73.1543,98710.0
2022-11-08 10:20:00,82.11,82.25,82.1,82.19,240611.0,73.1454,73.2701,73.1365,73.2166,240611.0
2022-11-08 10:30:00,82.19,82.48,82.18,82.43,136615.0,73.2166,73.475,73.2077,73.4304,136615.0
2022-11-08 10:40:00,82.44,82.59,82.39,82.55,112855.0,73.4393,73.573,73.3948,73.5373,112855.0
2022-11-08 10:50:00,82.55,82.56,82.38,82.42,65646.0,73.5373,73.5462,73.3859,73.4215,65646.0
2022-11-08 11:00:00,82.42,82.44,82.29,82.32,187802.0,73.4215,73.4393,73.3057,73.3324,187802.0
2022-11-08 11:10:00,82.31,82.46,82.31,82.38,118224.0,73.3235,73.4572,73.3235,73.3859,118224.0
2022-11-08 11:20:00,82.39,82.57,82.38,82.54,106489.0,73.3948,73.5551,73.3859,73.5284,106489.0
2022-11-08 11:30:00,82.53,82.71,82.53,82.67,57151.0,73.5195,73.6799,73.5195,73.6442,57151.0
2022-11-08 11:40:00,82.67,82.68,82.51,82.54,54529.0,73.6442,73.6531,73.5017,73.5284,54529.0
2022-11-08 11:50:00,82.55,82.64,82.51,82.59,48029.0,73.5373,73.6175,73.5017,73.573,48029.0
2022-11-08 12:00:00,82.59,82.62,82.5,82.54,36223.0,73.573,73.5997,73.4928,73.5284,36223.0
2022-11-08 12:10:00,82.54,82.63,82.45,82.54,84020.0,73.5284,73.6086,73.4482,73.5284,84020.0
2022-11-08 12:20:00,82.54,82.58,82.5,82.58,43693.0,73.5284,73.5641,73.4928,73.5641,43693.0
2022-11-08 12:30:00,82.56,82.64,82.51,82.57,44077.0,73.5462,73.6175,73.5017,73.5551,44077.0
2022-11-08 12:40:00,82.58,82.7,82.58,82.61,38346.0,73.5641,73.671,73.5641,73.5908,38346.0
2022-11-08 12:50:00,82.61,82.64,82.54,82.64,59303.0,73.5908,73.6175,73.5284,73.6175,59303.0
2022-11-08 13:00:00,82.65,82.78,82.63,82.75,83611.0,73.6264,73.7422,73.6086,73.7155,83611.0
2022-11-08 13:10:00,82.76,82.77,82.57,82.57,30801.0,73.7244,73.7333,73.5551,73.5551,30801.0
2022-11-08 13:20:00,82.57,82.57,81.99,82.03,133147.0,73.5551,73.5551,73.0385,73.0741,133147.0
2022-11-08 13:30:00,82.03,82.22,81.83,82.22,88317.0,73.0741,73.2434,72.8959,73.2434,88317.0
2022-11-08 13:40:00,82.22,82.36,82.22,82.25,67484.0,73.2434,73.3681,73.2434,73.2701,67484.0
2022-11-08 13:50:00,82.25,82.34,82.03,82.11,76227.0,73.2701,73.3503,73.0741,73.1454,76227.0
2022-11-08 14:00:00,82.1,82.2,81.94,81.95,94307.0,73.1365,73.2255,72.9939,73.0028,94307.0
2022-11-08 14:10:00,81.95,82.15,81.9,81.98,64153.0,73.0028,73.181,72.9583,73.0296,64153.0
2022-11-08 14:20:00,81.98,82.01,81.51,81.52,101396.0,73.0296,73.0563,72.6109,72.6198,101396.0
2022-11-08 14:30:00,81.51,81.86,81.39,81.84,159659.0,72.6109,72.9227,72.504,72.9048,159659.0
2022-11-08 14:40:00,81.83,82.11,81.83,82.05,148011.0,72.8959,73.1454,72.8959,73.0919,148011.0
2022-11-08 14:50:00,82.05,82.15,81.98,81.98,100116.0,73.0919,73.181,73.0296,73.0296,100116.0
2022-11-08 15:00:00,81.97,82.18,81.96,82.07,87023.0,73.0207,73.2077,73.0117,73.1097,87023.0
2022-11-08 15:10:00,82.07,82.17,82.0,82.17,103561.0,73.1097,73.1988,73.0474,73.1988,103561.0
2022-11-08 15:20:00,82.17,82.31,82.1,82.31,111867.0,73.1988,73.3235,73.1365,73.3235,111867.0
2022-11-08 15:30:00,82.3,82.6,82.28,82.48,302492.0,73.3146,73.5819,73.2968,73.475,302492.0
2022-11-08 15:40:00,82.49,82.53,82.26,82.27,92335.0,73.4839,73.5195,73.279,73.2879,92335.0
2022-11-08 15:50:00,82.28,82.35,81.9,81.95,228818.0,73.2968,73.3592,72.9583,73.0028,228818.0
2022-11-09 09:30:00,81.71,82.02,81.62,81.74,297927.0,72.789,73.0652,72.7089,72.8158,297927.0
2022-11-09 09:40:00,81.74,82.05,81.69,81.76,166294.0,72.8158,73.0919,72.7712,72.8336,166294.0
2022-11-09 09:50:00,81.76,81.98,81.6,81.75,89295.0,72.8336,73.0296,72.691,72.8247,89295.0
2022-11-09 10:00:00,81.75,82.35,81.64,82.35,159342.0,72.8247,73.3592,72.7267,73.3592,159342.0
2022-11-09 10:10:00,82.34,82.62,82.22,82.52,121827.0,73.3503,73.5997,73.2434,73.5106,121827.0
2022-11-09 10:20:00,82.51,82.59,82.25,82.33,101380.0,73.5017,73.573,73.2701,73.3413,101380.0
2022-11-09 10:30:00,82.33,82.35,82.0,82.1,158488.0,73.3413,73.3592,73.0474,73.1365,158488.0
2022-11-09 10:40:00,82.1,82.19,81.86,82.16,91778.0,73.1365,73.2166,72.9227,73.1899,91778.0
2022-11-09 10:50:00,82.16,82.22,81.97,82.13,115560.0,73.1899,73.2434,73.0207,73.1632,115560.0
2022-11-09 11:00:00,82.13,82.27,82.05,82.23,65493.0,73.1632,73.2879,73.0919,73.2523,65493.0
2022-11-09 11:10:00,82.23,82.4,82.17,82.34,74468.0,73.2523,73.4037,73.1988,73.3503,74468.0
2022-11-09 11:20:00,82.34,82.43,82.22,82.32,56842.0,73.3503,73.4304,73.2434,73.3324,56842.0
2022-11-09 11:30:00,82.31,82.31,82.09,82.23,52085.0,73.3235,73.3235,73.1276,73.2523,52085.0
2022-11-09 11:40:00,82.23,82.54,82.22,82.52,93981.0,73.2523,73.5284,73.2434,73.5106,93981.0
2022-11-09 11:50:00,82.52,82.59,82.37,82.38,51989.0,73.5106,73.573,73.377,73.3859,51989.0
2022-11-09 12:00:00,82.38,82.43,82.27,82.33,36174.0,73.3859,73.4304,73.2879,73.3413,36174.0
2022-11-09 12:10:00,82.34,82.4,82.25,82.38,54950.0,73.3503,73.4037,73.2701,73.3859,54950.0
2022-11-09 12:20:00,82.37,82.39,82.24,82.33,70795.0,73.377,73.3948,73.2612,73.3413,70795.0
2022-11-09 12:30:00,82.34,82.44,82.28,82.28,46757.0,73.3503,73.4393,73.2968,73.2968,46757.0
2022-11-09 12:40:00,82.29,82.36,82.26,82.31,89983.0,73.3057,73.3681,73.279,73.3235,89983.0
2022-11-09 12:50:00,82.31,82.49,82.3,82.47,56468.0,73.3235,73.4839,73.3146,73.4661,56468.0
2022-11-09 13:00:00,82.48,82.49,82.13,82.23,158177.0,73.475,73.4839,73.1632,73.2523,158177.0
2022-11-09 13:10:00,82.23,82.29,82.09,82.2,77716.0,73.2523,73.3057,73.1276,73.2255,77716.0
2022-11-09 13:20:00,82.2,82.23,82.09,82.09,51163.0,73.2255,73.2523,73.1276,73.1276,51163.0
2022-11-09 13:30:00,82.09,82.09,81.93,81.99,92779.0,73.1276,73.1276,72.985,73.0385,92779.0
2022-11-09 13:40:00,81.99,82.02,81.81,81.86,78245.0,73.0385,73.0652,72.8781,72.9227,78245.0
2022-11-09 13:50:00,81.85,81.92,81.76,81.91,62595.0,72.9138,72.9761,72.8336,72.9672,62595.0
2022-11-09 14:00:00,81.9,81.9,81.71,81.84,89139.0,72.9583,72.9583,72.789,72.9048,89139.0
2022-11-09 14:10:00,81.83,81.86,81.75,81.86,76552.0,72.8959,72.9227,72.8247,72.9227,76552.0
2022-11-09 14:20:00,81.86,81.88,81.66,81.66,56515.0,72.9227,72.9405,72.7445,72.7445,56515.0
2022-11-09 14:30:00,81.66,81.66,81.31,81.31,148510.0,72.7445,72.7445,72.4327,72.4327,148510.0
2022-11-09 14:40:00,81.31,81.46,81.26,81.3,108343.0,72.4327,72.5663,72.3882,72.4238,108343.0
2022-11-09 14:50:00,81.28,81.29,81.14,81.22,118560.0,72.406,72.4149,72.2813,72.3525,118560.0
2022-11-09 15:00:00,81.21,81.41,81.18,81.38,79366.0,72.3436,72.5218,72.3169,72.4951,79366.0
2022-11-09 15:10:00,81.37,81.38,81.24,81.29,214911.0,72.4862,72.4951,72.3704,72.4149,214911.0
2022-11-09 15:20:00,81.29,81.29,81.15,81.22,99649.0,72.4149,72.4149,72.2902,72.3525,99649.0
2022-11-09 15:30:00,81.22,81.24,81.06,81.06,113575.0,72.3525,72.3704,72.21,72.21,113575.0
2022-11-09 15:40:00,81.06,81.08,80.88,80.91,171034.0,72.21,72.2278,72.0497,72.0764,171034.0
2022-11-09 15:50:00,80.9,81.09,80.86,81.05,411039.0,72.0675,72.2367,72.0318,72.2011,411039.0
2022-11-10 09:30:00,83.99,85.09,83.95,84.88,370107.0,74.8201,75.8,74.7845,75.6129,370107.0
2022-11-10 09:40:00,84.89,85.39,84.76,85.24,347545.0,75.6219,76.0673,75.506,75.9336,347545.0
2022-11-10 09:50:00,85.24,85.53,84.97,85.52,167805.0,75.9336,76.192,75.6931,76.1831,167805.0
2022-11-10 10:00:00,85.52,85.68,85.36,85.6,236585.0,76.1831,76.3256,76.0405,76.2543,236585.0
2022-11-10 10:10:00,85.6,85.82,85.47,85.76,217520.0,76.2543,76.4503,76.1385,76.3969,217520.0
2022-11-10 10:20:00,85.75,86.23,85.69,85.99,383285.0,76.388,76.8156,76.3345,76.6018,383285.0
2022-11-10 10:30:00,85.99,86.08,85.66,85.77,227223.0,76.6018,76.6819,76.3078,76.4058,227223.0
2022-11-10 10:40:00,85.75,86.17,85.71,86.16,128305.0,76.388,76.7621,76.3523,76.7532,128305.0
2022-11-10 10:50:00,86.15,86.47,86.13,86.45,248544.0,76.7443,77.0294,76.7265,77.0115,248544.0
2022-11-10 11:00:00,86.45,86.54,86.29,86.42,196049.0,77.0115,77.0917,76.869,76.9848,196049.0
2022-11-10 11:10:00,86.42,86.58,86.35,86.57,188178.0,76.9848,77.1273,76.9225,77.1184,188178.0
2022-11-10 11:20:00,86.58,86.74,86.52,86.66,104914.0,77.1273,77.2699,77.0739,77.1986,104914.0
2022-11-10 11:30:00,86.66,86.82,86.52,86.73,169104.0,77.1986,77.3411,77.0739,77.261,169104.0
2022-11-10 11:40:00,86.73,86.78,86.61,86.74,133967.0,77.261,77.3055,77.1541,77.2699,133967.0
2022-11-10 11:50:00,86.73,86.95,86.59,86.95,111612.0,77.261,77.4569,77.1363,77.4569,111612.0
2022-11-10 12:00:00,86.94,87.02,86.72,86.73,72863.0,77.448,77.5193,77.2521,77.261,72863.0
2022-11-10 12:10:00,86.71,86.88,86.58,86.87,65743.0,77.2431,77.3946,77.1273,77.3857,65743.0
2022-11-10 12:20:00,86.87,86.93,86.68,86.74,122855.0,77.3857,77.4391,77.2164,77.2699,122855.0
2022-11-10 12:30:00,86.74,86.74,86.37,86.4,188501.0,77.2699,77.2699,76.9403,76.967,188501.0
2022-11-10 12:40:00,86.4,86.52,86.17,86.23,120845.0,76.967,77.0739,76.7621,76.8156,120845.0
2022-11-10 12:50:00,86.27,86.32,86.08,86.18,130292.0,76.8512,76.8957,76.6819,76.771,130292.0
2022-11-10 13:00:00,86.18,86.29,86.15,86.21,104421.0,76.771,76.869,76.7443,76.7977,104421.0
2022-11-10 13:10:00,86.21,86.21,85.98,86.03,58096.0,76.7977,76.7977,76.5928,76.6374,58096.0
2022-11-10 13:20:00,86.04,86.09,85.86,86.08,45307.0,76.6463,76.6908,76.486,76.6819,45307.0
2022-11-10 13:30:00,86.09,86.16,85.99,86.0,28749.0,76.6908,76.7532,76.6018,76.6107,28749.0
2022-11-10 13:40:00,86.0,86.32,85.94,86.27,100717.0,76.6107,76.8957,76.5572,76.8512,100717.0
2022-11-10 13:50:00,86.26,86.26,86.02,86.11,58664.0,76.8423,76.8423,76.6285,76.7087,58664.0
2022-11-10 14:00:00,86.09,86.18,86.06,86.14,54861.0,76.6908,76.771,76.6641,76.7354,54861.0
2022-11-10 14:10:00,86.13,86.17,86.09,86.1,38259.0,76.7265,76.7621,76.6908,76.6997,38259.0
2022-11-10 14:20:00,86.08,86.11,85.96,86.05,75393.0,76.6819,76.7087,76.575,76.6552,75393.0
2022-11-10 14:30:00,86.05,86.16,86.0,86.1,117156.0,76.6552,76.7532,76.6107,76.6997,117156.0
2022-11-10 14:40:00,86.09,86.19,86.04,86.08,53475.0,76.6908,76.7799,76.6463,76.6819,53475.0
2022-11-10 14:50:00,86.07,86.31,86.06,86.28,77106.0,76.673,76.8868,76.6641,76.8601,77106.0
2022-11-10 15:00:00,86.28,86.47,86.24,86.46,116795.0,76.8601,77.0294,76.8245,77.0204,116795.0
2022-11-10 15:10:00,86.47,86.64,86.45,86.61,60904.0,77.0294,77.1808,77.0115,77.1541,60904.0
2022-11-10 15:20:00,86.6,86.67,86.57,86.62,81819.0,77.1452,77.2075,77.1184,77.163,81819.0
2022-11-10 15:30:00,86.63,86.86,86.61,86.84,273356.0,77.1719,77.3768,77.1541,77.359,273356.0
2022-11-10 15:40:00,86.84,87.09,86.82,87.04,212250.0,77.359,77.5817,77.3411,77.5371,212250.0
2022-11-10 15:50:00,87.04,87.17,86.99,87.01,550934.0,77.5371,77.6529,77.4926,77.5104,550934.0
2022-11-11 09:30:00,87.03,87.67,86.87,87.44,340956.0,77.5282,78.0983,77.3857,77.8934,340956.0
2022-11-11 09:40:00,87.43,87.63,87.13,87.61,165710.0,77.8845,78.0627,77.6173,78.0449,165710.0
2022-11-11 09:50:00,87.62,87.78,87.39,87.6,135304.0,78.0538,78.1963,77.8489,78.036,135304.0
2022-11-11 10:00:00,87.58,87.6,87.07,87.23,243090.0,78.0182,78.036,77.5638,77.7064,243090.0
2022-11-11 10:10:00,87.26,87.73,87.23,87.73,57924.0,77.7331,78.1518,77.7064,78.1518,57924.0
2022-11-11 10:20:00,87.73,87.89,87.61,87.74,63779.0,78.1518,78.2943,78.0449,78.1607,63779.0
2022-11-11 10:30:00,87.75,87.76,87.36,87.63,74965.0,78.1696,78.1785,77.8222,78.0627,74965.0
2022-11-11 10:40:00,87.61,87.76,87.47,87.7,60862.0,78.0449,78.1785,77.9202,78.1251,60862.0
2022-11-11 10:50:00,87.69,87.7,87.37,87.38,68343.0,78.1162,78.1251,77.8311,77.84,68343.0
2022-11-11 11:00:00,87.4,87.45,87.13,87.13,45005.0,77.8578,77.9024,77.6173,77.6173,45005.0
2022-11-11 11:10:00,87.14,87.19,86.94,87.19,100272.0,77.6262,77.6707,77.448,77.6707,100272.0
2022-11-11 11:20:00,87.19,87.24,86.79,86.79,236180.0,77.6707,77.7153,77.3144,77.3144,236180.0
2022-11-11 11:30:00,86.8,86.89,86.68,86.77,54273.0,77.3233,77.4035,77.2164,77.2966,54273.0
2022-11-11 11:40:00,86.72,86.99,86.7,86.98,63082.0,77.2521,77.4926,77.2342,77.4837,63082.0
2022-11-11 11:50:00,86.99,87.11,86.79,86.86,42798.0,77.4926,77.5995,77.3144,77.3768,42798.0
2022-11-11 12:00:00,86.86,86.92,86.66,86.74,67560.0,77.3768,77.4302,77.1986,77.2699,67560.0
2022-11-11 12:10:00,86.74,86.9,86.74,86.79,47648.0,77.2699,77.4124,77.2699,77.3144,47648.0
2022-11-11 12:20:00,86.79,86.91,86.75,86.85,70857.0,77.3144,77.4213,77.2788,77.3679,70857.0
2022-11-11 12:30:00,86.86,86.96,86.76,86.82,55883.0,77.3768,77.4659,77.2877,77.3411,55883.0
2022-11-11 12:40:00,86.82,87.1,86.8,87.06,162383.0,77.3411,77.5906,77.3233,77.5549,162383.0
2022-11-11 12:50:00,87.06,87.2,87.01,87.13,67099.0,77.5549,77.6797,77.5104,77.6173,67099.0
2022-11-11 13:00:00,87.13,87.26,87.13,87.24,59126.0,77.6173,77.7331,77.6173,77.7153,59126.0
2022-11-11 13:10:00,87.25,87.29,87.14,87.15,79727.0,77.7242,77.7598,77.6262,77.6351,79727.0
2022-11-11 13:20:00,87.14,87.24,87.11,87.24,45064.0,77.6262,77.7153,77.5995,77.7153,45064.0
2022-11-11 13:30:00,87.24,87.4,87.13,87.16,87668.0,77.7153,77.8578,77.6173,77.644,87668.0
2022-11-11 13:40:00,87.16,87.29,87.07,87.28,61402.0,77.644,77.7598,77.5638,77.7509,61402.0
2022-11-11 13:50:00,87.27,87.42,87.27,87.36,80019.0,77.742,77.8756,77.742,77.8222,80019.0
2022-11-11 14:00:00,87.37,87.39,87.19,87.34,108720.0,77.8311,77.8489,77.6707,77.8044,108720.0
2022-11-11 14:10:00,87.34,87.34,87.15,87.22,86361.0,77.8044,77.8044,77.6351,77.6975,86361.0
2022-11-11 14:20:00,87.23,87.47,87.23,87.46,117118.0,77.7064,77.9202,77.7064,77.9113,117118.0
2022-11-11 14:30:00,87.45,87.5,87.37,87.4,117640.0,77.9024,77.9469,77.8311,77.8578,117640.0
2022-11-11 14:40:00,87.41,87.41,87.21,87.22,149420.0,77.8667,77.8667,77.6886,77.6975,149420.0
2022-11-11 14:50:00,87.22,87.34,87.2,87.28,115968.0,77.6975,77.8044,77.6797,77.7509,115968.0
2022-11-11 15:00:00,87.28,87.31,87.06,87.08,134162.0,77.7509,77.7776,77.5549,77.5728,134162.0
2022-11-11 15:10:00,87.08,87.08,86.85,86.97,101547.0,77.5728,77.5728,77.3679,77.4748,101547.0
2022-11-11 15:20:00,86.97,87.17,86.95,87.14,117157.0,77.4748,77.6529,77.4569,77.6262,117157.0
2022-11-11 15:30:00,87.13,87.2,86.93,87.02,248804.0,77.6173,77.6797,77.4391,77.5193,248804.0
2022-11-11 15:40:00,87.01,87.14,86.96,87.09,180377.0,77.5104,77.6262,77.4659,77.5817,180377.0
2022-11-11 15:50:00,87.1,87.13,86.88,86.99,519299.0,77.5906,77.6173,77.3946,77.4926,519299.0
2022-11-14 09:30:00,86.59,86.62,86.02,86.13,203696.0,77.1363,77.163,76.6285,76.7265,203696.0
2022-11-14 09:40:00,86.13,86.15,85.69,85.89,216558.0,76.7265,76.7443,76.3345,76.5127,216558.0
2022-11-14 09:50:00,85.89,86.02,85.78,86.0,159149.0,76.5127,76.6285,76.4147,76.6107,159149.0
2022-11-14 10:00:00,86.01,86.39,86.0,86.34,168397.0,76.6196,76.9581,76.6107,76.9135,168397.0
2022-11-14 10:10:00,86.34,86.43,86.2,86.31,95221.0,76.9135,76.9937,76.7888,76.8868,95221.0
2022-11-14 10:20:00,86.3,86.39,86.02,86.06,70177.0,76.8779,76.9581,76.6285,76.6641,70177.0
2022-11-14 10:30:00,86.07,86.29,86.0,86.14,93250.0,76.673,76.869,76.6107,76.7354,93250.0
2022-11-14 10:40:00,86.12,86.23,86.04,86.08,83711.0,76.7176,76.8156,76.6463,76.6819,83711.0
2022-11-14 10:50:00,86.07,86.24,86.01,86.2,89366.0,76.673,76.8245,76.6196,76.7888,89366.0
2022-11-14 11:00:00,86.19,86.25,85.92,85.93,110626.0,76.7799,76.8334,76.5394,76.5483,110626.0
2022-11-14 11:10:00,85.93,85.93,85.57,85.63,172244.0,76.5483,76.5483,76.2276,76.2811,172244.0
2022-11-14 11:20:00,85.64,85.83,85.59,85.59,276413.0,76.29,76.4592,76.2454,76.2454,276413.0
2022-11-14 11:30:00,85.59,85.95,85.56,85.82,141869.0,76.2454,76.5661,76.2187,76.4503,141869.0
2022-11-14 11:40:00,85.81,85.95,85.78,85.79,209936.0,76.4414,76.5661,76.4147,76.4236,209936.0
2022-11-14 11:50:00,85.78,85.81,85.61,85.72,79141.0,76.4147,76.4414,76.2632,76.3612,79141.0
2022-11-14 12:00:00,85.72,85.91,85.68,85.79,69933.0,76.3612,76.5305,76.3256,76.4236,69933.0
2022-11-14 12:10:00,85.81,85.86,85.71,85.74,66333.0,76.4414,76.486,76.3523,76.3791,66333.0
2022-11-14 12:20:00,85.74,85.87,85.56,85.84,117347.0,76.3791,76.4949,76.2187,76.4681,117347.0
2022-11-14 12:30:00,85.84,85.97,85.79,85.97,83545.0,76.4681,76.5839,76.4236,76.5839,83545.0
2022-11-14 12:40:00,85.98,86.0,85.89,85.99,73749.0,76.5928,76.6107,76.5127,76.6018,73749.0
2022-11-14 12:50:00,85.98,85.98,85.84,85.93,70450.0,76.5928,76.5928,76.4681,76.5483,70450.0
2022-11-14 13:00:00,85.91,85.99,85.88,85.89,58085.0,76.5305,76.6018,76.5038,76.5127,58085.0
2022-11-14 13:10:00,85.91,86.07,85.91,86.07,43686.0,76.5305,76.673,76.5305,76.673,43686.0
2022-11-14 13:20:00,86.07,86.19,86.06,86.17,102622.0,76.673,76.7799,76.6641,76.7621,102622.0
2022-11-14 13:30:00,86.17,86.25,86.1,86.14,58702.0,76.7621,76.8334,76.6997,76.7354,58702.0
2022-11-14 13:40:00,86.14,86.14,86.01,86.02,45872.0,76.7354,76.7354,76.6196,76.6285,45872.0
2022-11-14 13:50:00,86.02,86.08,85.99,86.0,39503.0,76.6285,76.6819,76.6018,76.6107,39503.0
2022-11-14 14:00:00,86.0,86.03,85.68,85.69,87816.0,76.6107,76.6374,76.3256,76.3345,87816.0
2022-11-14 14:10:00,85.69,85.69,85.47,85.52,138809.0,76.3345,76.3345,76.1385,76.1831,138809.0
2022-11-14 14:20:00,85.51,85.58,85.41,85.57,103588.0,76.1742,76.2365,76.0851,76.2276,103588.0
2022-11-14 14:30:00,85.57,85.62,85.52,85.57,147904.0,76.2276,76.2722,76.1831,76.2276,147904.0
2022-11-14 14:40:00,85.56,85.64,85.5,85.51,100945.0,76.2187,76.29,76.1653,76.1742,100945.0
2022-11-14 14:50:00,85.51,85.56,85.41,85.49,127576.0,76.1742,76.2187,76.0851,76.1563,127576.0
2022-11-14 15:00:00,85.48,85.66,85.45,85.46,107521.0,76.1474,76.3078,76.1207,76.1296,107521.0
2022-11-14 15:10:00,85.45,85.47,85.16,85.26,82201.0,76.1207,76.1385,75.8624,75.9515,82201.0
2022-11-14 15:20:00,85.26,85.35,85.24,85.25,67087.0,75.9515,76.0316,75.9336,75.9425,67087.0
2022-11-14 15:30:00,85.25,85.29,85.15,85.24,166558.0,75.9425,75.9782,75.8535,75.9336,166558.0
2022-11-14 15:40:00,85.25,85.28,85.03,85.04,261166.0,75.9425,75.9693,75.7466,75.7555,261166.0
2022-11-14 15:50:00,85.03,85.06,84.81,84.84,359427.0,75.7466,75.7733,75.5506,75.5773,359427.0
2022-11-15 09:30:00,86.0,86.39,85.94,86.21,299882.0,76.6107,76.9581,76.5572,76.7977,299882.0
2022-11-15 09:40:00,86.23,86.28,85.58,85.7,144605.0,76.8156,76.8601,76.2365,76.3434,144605.0
2022-11-15 09:50:00,85.69,86.16,85.69,86.14,144626.0,76.3345,76.7532,76.3345,76.7354,144626.0
2022-11-15 10:00:00,86.17,86.22,85.85,85.88,168370.0,76.7621,76.8066,76.477,76.5038,168370.0
2022-11-15 10:10:00,85.9,86.05,85.74,85.76,96504.0,76.5216,76.6552,76.3791,76.3969,96504.0
2022-11-15 10:20:00,85.76,86.2,85.64,86.11,77806.0,76.3969,76.7888,76.29,76.7087,77806.0
2022-11-15 10:30:00,86.13,86.2,86.04,86.06,75661.0,76.7265,76.7888,76.6463,76.6641,75661.0
2022-11-15 10:40:00,86.09,86.12,85.72,85.78,111612.0,76.6908,76.7176,76.3612,76.4147,111612.0
2022-11-15 10:50:00,85.77,85.95,85.67,85.73,81384.0,76.4058,76.5661,76.3167,76.3701,81384.0
2022-11-15 11:00:00,85.72,85.87,85.58,85.74,71455.0,76.3612,76.4949,76.2365,76.3791,71455.0
2022-11-15 11:10:00,85.74,85.88,85.72,85.79,91281.0,76.3791,76.5038,76.3612,76.4236,91281.0
2022-11-15 11:20:00,85.78,85.92,85.78,85.84,115432.0,76.4147,76.5394,76.4147,76.4681,115432.0
2022-11-15 11:30:00,85.86,86.06,85.85,85.95,74413.0,76.486,76.6641,76.477,76.5661,74413.0
2022-11-15 11:40:00,85.96,86.04,85.84,86.01,73439.0,76.575,76.6463,76.4681,76.6196,73439.0
2022-11-15 11:50:00,85.99,86.01,85.83,85.97,54935.0,76.6018,76.6196,76.4592,76.5839,54935.0
2022-11-15 12:00:00,85.99,85.99,85.78,85.91,83485.0,76.6018,76.6018,76.4147,76.5305,83485.0
2022-11-15 12:10:00,85.9,85.99,85.84,85.87,62508.0,76.5216,76.6018,76.4681,76.4949,62508.0
2022-11-15 12:20:00,85.85,85.88,85.75,85.79,61054.0,76.477,76.5038,76.388,76.4236,61054.0
2022-11-15 12:30:00,85.8,85.98,85.77,85.84,45763.0,76.4325,76.5928,76.4058,76.4681,45763.0
2022-11-15 12:40:00,85.85,85.87,85.68,85.81,60116.0,76.477,76.4949,76.3256,76.4414,60116.0
2022-11-15 12:50:00,85.8,85.8,85.62,85.72,42869.0,76.4325,76.4325,76.2722,76.3612,42869.0
2022-11-15 13:00:00,85.72,85.83,85.65,85.66,24192.0,76.3612,76.4592,76.2989,76.3078,24192.0
2022-11-15 13:10:00,85.66,85.78,85.55,85.55,92514.0,76.3078,76.4147,76.2098,76.2098,92514.0
2022-11-15 13:20:00,85.54,85.54,85.14,85.23,203544.0,76.2009,76.2009,75.8446,75.9247,203544.0
2022-11-15 13:30:00,85.22,85.34,84.94,85.03,113962.0,75.9158,76.0227,75.6664,75.7466,113962.0
2022-11-15 13:40:00,85.04,85.36,84.88,85.16,173077.0,75.7555,76.0405,75.6129,75.8624,173077.0
2022-11-15 13:50:00,85.14,85.35,85.14,85.26,97842.0,75.8446,76.0316,75.8446,75.9515,97842.0
2022-11-15 14:00:00,85.26,85.29,84.92,85.26,98692.0,75.9515,75.9782,75.6486,75.9515,98692.0
2022-11-15 14:10:00,85.25,85.67,85.24,85.51,157713.0,75.9425,76.3167,75.9336,76.1742,157713.0
2022-11-15 14:20:00,85.52,85.8,85.52,85.64,176081.0,76.1831,76.4325,76.1831,76.29,176081.0
2022-11-15 14:30:00,85.67,85.7,85.45,85.55,113842.0,76.3167,76.3434,76.1207,76.2098,113842.0
2022-11-15 14:40:00,85.56,85.68,85.45,85.49,78780.0,76.2187,76.3256,76.1207,76.1563,78780.0
2022-11-15 14:50:00,85.52,85.88,85.43,85.83,151922.0,76.1831,76.5038,76.1029,76.4592,151922.0
2022-11-15 15:00:00,85.83,85.98,85.71,85.73,88347.0,76.4592,76.5928,76.3523,76.3701,88347.0
2022-11-15 15:10:00,85.77,85.8,85.63,85.77,74332.0,76.4058,76.4325,76.2811,76.4058,74332.0
2022-11-15 15:20:00,85.76,85.81,85.68,85.71,123675.0,76.3969,76.4414,76.3256,76.3523,123675.0
2022-11-15 15:30:00,85.69,85.87,85.55,85.83,102633.0,76.3345,76.4949,76.2098,76.4592,102633.0
2022-11-15 15:40:00,85.83,85.95,85.81,85.86,138322.0,76.4592,76.5661,76.4414,76.486,138322.0
2022-11-15 15:50:00,85.85,85.86,85.67,85.81,244729.0,76.477,76.486,76.3167,76.4414,244729.0
2022-11-16 09:30:00,85.57,85.73,85.39,85.58,200156.0,76.2276,76.3701,76.0673,76.2365,200156.0
2022-11-16 09:40:00,85.58,85.67,85.38,85.5,129192.0,76.2365,76.3167,76.0584,76.1653,129192.0
2022-11-16 09:50:00,85.49,85.54,85.17,85.27,111209.0,76.1563,76.2009,75.8713,75.9604,111209.0
2022-11-16 10:00:00,85.27,85.49,85.26,85.49,132139.0,75.9604,76.1563,75.9515,76.1563,132139.0
2022-11-16 10:10:00,85.5,85.71,85.47,85.62,92892.0,76.1653,76.3523,76.1385,76.2722,92892.0
2022-11-16 10:20:00,85.63,85.9,85.63,85.74,85762.0,76.2811,76.5216,76.2811,76.3791,85762.0
2022-11-16 10:30:00,85.74,85.88,85.47,85.51,146462.0,76.3791,76.5038,76.1385,76.1742,146462.0
2022-11-16 10:40:00,85.5,85.61,85.33,85.47,124902.0,76.1653,76.2632,76.0138,76.1385,124902.0
2022-11-16 10:50:00,85.46,85.5,85.28,85.41,77684.0,76.1296,76.1653,75.9693,76.0851,77684.0
2022-11-16 11:00:00,85.39,85.45,85.31,85.42,66627.0,76.0673,76.1207,75.996,76.094,66627.0
2022-11-16 11:10:00,85.43,85.63,85.42,85.61,76279.0,76.1029,76.2811,76.094,76.2632,76279.0
2022-11-16 11:20:00,85.6,85.63,85.53,85.57,95452.0,76.2543,76.2811,76.192,76.2276,95452.0
2022-11-16 11:30:00,85.56,85.64,85.5,85.57,65517.0,76.2187,76.29,76.1653,76.2276,65517.0
2022-11-16 11:40:00,85.58,85.68,85.55,85.61,42099.0,76.2365,76.3256,76.2098,76.2632,42099.0
2022-11-16 11:50:00,85.6,85.62,85.44,85.45,96128.0,76.2543,76.2722,76.1118,76.1207,96128.0
2022-11-16 12:00:00,85.44,85.51,85.37,85.49,45696.0,76.1118,76.1742,76.0494,76.1563,45696.0
2022-11-16 12:10:00,85.51,85.52,85.36,85.41,42413.0,76.1742,76.1831,76.0405,76.0851,42413.0
2022-11-16 12:20:00,85.42,85.54,85.33,85.44,120520.0,76.094,76.2009,76.0138,76.1118,120520.0
2022-11-16 12:30:00,85.46,85.55,85.41,85.5,41922.0,76.1296,76.2098,76.0851,76.1653,41922.0
2022-11-16 12:40:00,85.5,85.75,85.49,85.64,40373.0,76.1653,76.388,76.1563,76.29,40373.0
2022-11-16 12:50:00,85.64,85.73,85.51,85.53,80023.0,76.29,76.3701,76.1742,76.192,80023.0
2022-11-16 13:00:00,85.53,85.6,85.47,85.59,69128.0,76.192,76.2543,76.1385,76.2454,69128.0
2022-11-16 13:10:00,85.6,85.62,85.49,85.52,49627.0,76.2543,76.2722,76.1563,76.1831,49627.0
2022-11-16 13:20:00,85.53,85.53,85.37,85.39,50439.0,76.192,76.192,76.0494,76.0673,50439.0
2022-11-16 13:30:00,85.39,85.4,85.18,85.26,44755.0,76.0673,76.0762,75.8802,75.9515,44755.0
2022-11-16 13:40:00,85.26,85.28,85.08,85.1,51109.0,75.9515,75.9693,75.7911,75.8089,51109.0
2022-11-16 13:50:00,85.11,85.14,85.06,85.09,66894.0,75.8178,75.8446,75.7733,75.8,66894.0
2022-11-16 14:00:00,85.1,85.2,85.03,85.1,96937.0,75.8089,75.898,75.7466,75.8089,96937.0
2022-11-16 14:10:00,85.1,85.13,85.05,85.08,83436.0,75.8089,75.8357,75.7644,75.7911,83436.0
2022-11-16 14:20:00,85.09,85.17,85.03,85.04,67735.0,75.8,75.8713,75.7466,75.7555,67735.0
2022-11-16 14:30:00,85.04,85.25,84.88,85.16,86282.0,75.7555,75.9425,75.6129,75.8624,86282.0
2022-11-16 14:40:00,85.16,85.2,85.08,85.13,86833.0,75.8624,75.898,75.7911,75.8357,86833.0
2022-11-16 14:50:00,85.12,85.3,85.11,85.28,60839.0,75.8267,75.9871,75.8178,75.9693,60839.0
2022-11-16 15:00:00,85.28,85.3,84.96,84.98,86559.0,75.9693,75.9871,75.6842,75.702,86559.0
2022-11-16 15:10:00,84.99,85.05,84.81,84.83,81893.0,75.7109,75.7644,75.5506,75.5684,81893.0
2022-11-16 15:20:00,84.83,85.11,84.83,85.08,104155.0,75.5684,75.8178,75.5684,75.7911,104155.0
2022-11-16 15:30:00,85.08,85.15,84.99,85.12,99020.0,75.7911,75.8535,75.7109,75.8267,99020.0
2022-11-16 15:40:00,85.13,85.27,85.09,85.25,141643.0,75.8357,75.9604,75.8,75.9425,141643.0
2022-11-16 15:50:00,85.25,85.29,84.98,85.03,232107.0,75.9425,75.9782,75.702,75.7466,232107.0
2022-11-17 09:30:00,83.96,84.2,83.6,83.79,326683.0,74.7934,75.0072,74.4727,74.6419,326683.0
2022-11-17 09:40:00,83.77,84.13,83.73,83.92,198488.0,74.6241,74.9448,74.5885,74.7578,198488.0
2022-11-17 09:50:00,83.92,84.04,83.67,83.69,89538.0,74.7578,74.8647,74.5351,74.5529,89538.0
2022-11-17 10:00:00,83.69,84.04,83.63,84.0,77792.0,74.5529,74.8647,74.4994,74.829,77792.0
2022-11-17 10:10:00,84.0,84.04,83.86,84.02,92114.0,74.829,74.8647,74.7043,74.8468,92114.0
2022-11-17 10:20:00,84.02,84.11,83.84,84.02,38401.0,74.8468,74.927,74.6865,74.8468,38401.0
2022-11-17 10:30:00,84.03,84.05,83.81,83.9,60467.0,74.8557,74.8736,74.6598,74.7399,60467.0
2022-11-17 10:40:00,83.88,83.98,83.8,83.85,58245.0,74.7221,74.8112,74.6509,74.6954,58245.0
2022-11-17 10:50:00,83.86,83.96,83.82,83.95,83795.0,74.7043,74.7934,74.6687,74.7845,83795.0
2022-11-17 11:00:00,83.94,84.02,83.84,83.88,68929.0,74.7756,74.8468,74.6865,74.7221,68929.0
2022-11-17 11:10:00,83.87,83.94,83.82,83.88,51454.0,74.7132,74.7756,74.6687,74.7221,51454.0
2022-11-17 11:20:00,83.89,84.04,83.82,84.04,65789.0,74.731,74.8647,74.6687,74.8647,65789.0
2022-11-17 11:30:00,84.04,84.11,83.98,84.04,54251.0,74.8647,74.927,74.8112,74.8647,54251.0
2022-11-17 11:40:00,84.04,84.07,83.86,83.87,50795.0,74.8647,74.8914,74.7043,74.7132,50795.0
2022-11-17 11:50:00,83.87,84.18,83.86,84.16,48982.0,74.7132,74.9894,74.7043,74.9716,48982.0
2022-11-17 12:00:00,84.17,84.35,84.16,84.21,51309.0,74.9805,75.1408,74.9716,75.0161,51309.0
2022-11-17 12:10:00,84.21,84.22,84.01,84.09,52526.0,75.0161,75.025,74.8379,74.9092,52526.0
2022-11-17 12:20:00,84.08,84.2,84.06,84.18,33447.0,74.9003,75.0072,74.8825,74.9894,33447.0
2022-11-17 12:30:00,84.19,84.22,84.1,84.21,46931.0,74.9983,75.025,74.9181,75.0161,46931.0
2022-11-17 12:40:00,84.22,84.35,84.18,84.29,81939.0,75.025,75.1408,74.9894,75.0874,81939.0
2022-11-17 12:50:00,84.28,84.43,84.28,84.29,101982.0,75.0785,75.2121,75.0785,75.0874,101982.0
2022-11-17 13:00:00,84.27,84.36,84.22,84.23,103415.0,75.0695,75.1497,75.025,75.0339,103415.0
2022-11-17 13:10:00,84.21,84.49,84.21,84.48,62156.0,75.0161,75.2655,75.0161,75.2566,62156.0
2022-11-17 13:20:00,84.47,84.54,84.38,84.52,63783.0,75.2477,75.3101,75.1675,75.2922,63783.0
2022-11-17 13:30:00,84.54,84.6,84.49,84.57,59277.0,75.3101,75.3635,75.2655,75.3368,59277.0
2022-11-17 13:40:00,84.58,84.61,84.49,84.54,73790.0,75.3457,75.3724,75.2655,75.3101,73790.0
2022-11-17 13:50:00,84.53,84.53,84.38,84.48,64985.0,75.3012,75.3012,75.1675,75.2566,64985.0
2022-11-17 14:00:00,84.48,84.55,84.37,84.38,64004.0,75.2566,75.319,75.1586,75.1675,64004.0
2022-11-17 14:10:00,84.36,84.36,84.18,84.22,69767.0,75.1497,75.1497,74.9894,75.025,69767.0
2022-11-17 14:20:00,84.22,84.29,84.16,84.24,74903.0,75.025,75.0874,74.9716,75.0428,74903.0
2022-11-17 14:30:00,84.24,84.25,84.04,84.11,98976.0,75.0428,75.0517,74.8647,74.927,98976.0
2022-11-17 14:40:00,84.1,84.16,83.93,84.16,98906.0,74.9181,74.9716,74.7667,74.9716,98906.0
2022-11-17 14:50:00,84.16,84.21,84.09,84.14,97639.0,74.9716,75.0161,74.9092,74.9537,97639.0
2022-11-17 15:00:00,84.15,84.17,84.01,84.01,99685.0,74.9626,74.9805,74.8379,74.8379,99685.0
2022-11-17 15:10:00,84.01,84.01,83.81,83.81,130141.0,74.8379,74.8379,74.6598,74.6598,130141.0
2022-11-17 15:20:00,83.82,83.84,83.72,83.82,113743.0,74.6687,74.6865,74.5796,74.6687,113743.0
2022-11-17 15:30:00,83.81,83.87,83.74,83.82,135406.0,74.6598,74.7132,74.5974,74.6687,135406.0
2022-11-17 15:40:00,83.83,84.04,83.8,84.03,130801.0,74.6776,74.8647,74.6509,74.8557,130801.0
2022-11-17 15:50:00,84.03,84.49,84.03,84.48,408646.0,74.8557,75.2655,74.8557,75.2566,408646.0
2022-11-18 09:30:00,85.4,85.84,85.4,85.49,229303.0,76.0762,76.4681,76.0762,76.1563,229303.0
2022-11-18 09:40:00,85.5,85.61,85.32,85.4,122402.0,76.1653,76.2632,76.0049,76.0762,122402.0
2022-11-18 09:50:00,85.4,85.6,85.28,85.3,120308.0,76.0762,76.2543,75.9693,75.9871,120308.0
2022-11-18 10:00:00,85.31,85.35,84.99,85.12,82127.0,75.996,76.0316,75.7109,75.8267,82127.0
2022-11-18 10:10:00,85.13,85.14,84.87,85.01,85943.0,75.8357,75.8446,75.604,75.7288,85943.0
2022-11-18 10:20:00,85.02,85.22,85.01,85.17,144472.0,75.7377,75.9158,75.7288,75.8713,144472.0
2022-11-18 10:30:00,85.16,85.26,85.12,85.17,85966.0,75.8624,75.9515,75.8267,75.8713,85966.0
2022-11-18 10:40:00,85.16,85.25,84.99,85.09,77107.0,75.8624,75.9425,75.7109,75.8,77107.0
2022-11-18 10:50:00,85.08,85.11,84.81,84.91,87029.0,75.7911,75.8178,75.5506,75.6397,87029.0
2022-11-18 11:00:00,84.92,85.01,84.87,84.94,96062.0,75.6486,75.7288,75.604,75.6664,96062.0
2022-11-18 11:10:00,84.93,85.09,84.89,85.07,82716.0,75.6575,75.8,75.6219,75.7822,82716.0
2022-11-18 11:20:00,85.06,85.17,85.04,85.06,45761.0,75.7733,75.8713,75.7555,75.7733,45761.0
2022-11-18 11:30:00,85.07,85.12,84.89,84.92,38044.0,75.7822,75.8267,75.6219,75.6486,38044.0
2022-11-18 11:40:00,84.91,84.98,84.87,84.88,78530.0,75.6397,75.702,75.604,75.6129,78530.0
2022-11-18 11:50:00,84.88,85.04,84.86,85.02,44068.0,75.6129,75.7555,75.5951,75.7377,44068.0
2022-11-18 12:00:00,85.03,85.06,84.91,84.96,51407.0,75.7466,75.7733,75.6397,75.6842,51407.0
2022-11-18 12:10:00,84.95,84.96,84.64,84.71,67143.0,75.6753,75.6842,75.3991,75.4615,67143.0
2022-11-18 12:20:00,84.7,84.88,84.67,84.87,40355.0,75.4526,75.6129,75.4259,75.604,40355.0
2022-11-18 12:30:00,84.87,85.02,84.8,85.02,57439.0,75.604,75.7377,75.5417,75.7377,57439.0
2022-11-18 12:40:00,85.03,85.03,84.84,84.86,38600.0,75.7466,75.7466,75.5773,75.5951,38600.0
2022-11-18 12:50:00,84.86,84.92,84.76,84.92,44395.0,75.5951,75.6486,75.506,75.6486,44395.0
2022-11-18 13:00:00,84.92,85.02,84.89,85.0,46201.0,75.6486,75.7377,75.6219,75.7198,46201.0
2022-11-18 13:10:00,85.0,85.02,84.89,84.9,69022.0,75.7198,75.7377,75.6219,75.6308,69022.0
2022-11-18 13:20:00,84.9,85.02,84.82,85.02,56434.0,75.6308,75.7377,75.5595,75.7377,56434.0
2022-11-18 13:30:00,85.03,85.17,85.02,85.1,65421.0,75.7466,75.8713,75.7377,75.8089,65421.0
2022-11-18 13:40:00,85.09,85.1,84.9,84.91,42131.0,75.8,75.8089,75.6308,75.6397,42131.0
2022-11-18 13:50:00,84.92,85.0,84.91,85.0,53729.0,75.6486,75.7198,75.6397,75.7198,53729.0
2022-11-18 14:00:00,84.99,85.14,84.97,85.08,54888.0,75.7109,75.8446,75.6931,75.7911,54888.0
2022-11-18 14:10:00,85.08,85.08,84.95,84.98,75948.0,75.7911,75.7911,75.6753,75.702,75948.0
2022-11-18 14:20:00,84.99,85.04,84.96,84.97,73215.0,75.7109,75.7555,75.6842,75.6931,73215.0
2022-11-18 14:30:00,84.98,85.05,84.84,84.92,62022.0,75.702,75.7644,75.5773,75.6486,62022.0
2022-11-18 14:40:00,84.92,84.95,84.84,84.86,99798.0,75.6486,75.6753,75.5773,75.5951,99798.0
2022-11-18 14:50:00,84.87,84.96,84.84,84.95,35145.0,75.604,75.6842,75.5773,75.6753,35145.0
2022-11-18 15:00:00,84.95,85.16,84.94,85.16,48951.0,75.6753,75.8624,75.6664,75.8624,48951.0
2022-11-18 15:10:00,85.16,85.18,85.07,85.13,55000.0,75.8624,75.8802,75.7822,75.8357,55000.0
2022-11-18 15:20:00,85.12,85.23,84.98,85.21,74299.0,75.8267,75.9247,75.702,75.9069,74299.0
2022-11-18 15:30:00,85.22,85.34,85.19,85.33,115482.0,75.9158,76.0227,75.8891,76.0138,115482.0
2022-11-18 15:40:00,85.32,85.61,85.29,85.59,149332.0,76.0049,76.2632,75.9782,76.2454,149332.0
2022-11-18 15:50:00,85.59,85.69,85.32,85.53,345292.0,76.2454,76.3345,76.0049,76.192,345292.0
2022-11-21 09:30:00,85.3,85.69,85.19,85.41,161773.0,75.9871,76.3345,75.8891,76.0851,161773.0
2022-11-21 09:40:00,85.4,85.8,85.33,85.62,143598.0,76.0762,76.4325,76.0138,76.2722,143598.0
2022-11-21 09:50:00,85.63,85.82,85.55,85.76,75434.0,76.2811,76.4503,76.2098,76.3969,75434.0
2022-11-21 10:00:00,85.76,85.87,85.65,85.81,251029.0,76.3969,76.4949,76.2989,76.4414,251029.0
2022-11-21 10:10:00,85.81,85.86,85.63,85.67,51586.0,76.4414,76.486,76.2811,76.3167,51586.0
2022-11-21 10:20:00,85.67,85.67,85.45,85.49,47862.0,76.3167,76.3167,76.1207,76.1563,47862.0
2022-11-21 10:30:00,85.47,85.48,85.31,85.37,73534.0,76.1385,76.1474,75.996,76.0494,73534.0
2022-11-21 10:40:00,85.36,85.41,85.29,85.35,48867.0,76.0405,76.0851,75.9782,76.0316,48867.0
2022-11-21 10:50:00,85.38,85.4,85.23,85.36,30813.0,76.0584,76.0762,75.9247,76.0405,30813.0
2022-11-21 11:00:00,85.36,85.4,85.22,85.36,40995.0,76.0405,76.0762,75.9158,76.0405,40995.0
2022-11-21 11:10:00,85.36,85.38,85.19,85.2,41244.0,76.0405,76.0584,75.8891,75.898,41244.0
2022-11-21 11:20:00,85.2,85.34,85.17,85.18,37720.0,75.898,76.0227,75.8713,75.8802,37720.0
2022-11-21 11:30:00,85.21,85.28,85.12,85.13,85333.0,75.9069,75.9693,75.8267,75.8357,85333.0
2022-11-21 11:40:00,85.12,85.22,85.08,85.22,38259.0,75.8267,75.9158,75.7911,75.9158,38259.0
2022-11-21 11:50:00,85.21,85.26,84.94,85.01,69882.0,75.9069,75.9515,75.6664,75.7288,69882.0
2022-11-21 12:00:00,85.0,85.18,85.0,85.15,36123.0,75.7198,75.8802,75.7198,75.8535,36123.0
2022-11-21 12:10:00,85.17,85.19,85.06,85.1,29415.0,75.8713,75.8891,75.7733,75.8089,29415.0
2022-11-21 12:20:00,85.09,85.18,85.06,85.12,45195.0,75.8,75.8802,75.7733,75.8267,45195.0
2022-11-21 12:30:00,85.11,85.31,85.11,85.26,35934.0,75.8178,75.996,75.8178,75.9515,35934.0
2022-11-21 12:40:00,85.24,85.32,85.16,85.17,21768.0,75.9336,76.0049,75.8624,75.8713,21768.0
2022-11-21 12:50:00,85.15,85.18,85.11,85.16,16152.0,75.8535,75.8802,75.8178,75.8624,16152.0
2022-11-21 13:00:00,85.16,85.31,85.16,85.3,26804.0,75.8624,75.996,75.8624,75.9871,26804.0
2022-11-21 13:10:00,85.31,85.42,85.28,85.42,33656.0,75.996,76.094,75.9693,76.094,33656.0
2022-11-21 13:20:00,85.41,85.49,85.4,85.48,20823.0,76.0851,76.1563,76.0762,76.1474,20823.0
2022-11-21 13:30:00,85.49,85.51,85.44,85.44,31716.0,76.1563,76.1742,76.1118,76.1118,31716.0
2022-11-21 13:40:00,85.47,85.47,85.35,85.42,56915.0,76.1385,76.1385,76.0316,76.094,56915.0
2022-11-21 13:50:00,85.42,85.48,85.35,85.36,28598.0,76.094,76.1474,76.0316,76.0405,28598.0
2022-11-21 14:00:00,85.36,85.54,85.36,85.53,73690.0,76.0405,76.2009,76.0405,76.192,73690.0
2022-11-21 14:10:00,85.54,85.65,85.49,85.62,46765.0,76.2009,76.2989,76.1563,76.2722,46765.0
2022-11-21 14:20:00,85.64,85.64,85.52,85.53,64665.0,76.29,76.29,76.1831,76.192,64665.0
2022-11-21 14:30:00,85.5,85.59,85.49,85.59,27332.0,76.1653,76.2454,76.1563,76.2454,27332.0
2022-11-21 14:40:00,85.58,85.59,85.49,85.55,19201.0,76.2365,76.2454,76.1563,76.2098,19201.0
2022-11-21 14:50:00,85.55,85.65,85.54,85.55,43382.0,76.2098,76.2989,76.2009,76.2098,43382.0
2022-11-21 15:00:00,85.55,85.6,85.51,85.6,56996.0,76.2098,76.2543,76.1742,76.2543,56996.0
2022-11-21 15:10:00,85.59,85.76,85.56,85.76,66241.0,76.2454,76.3969,76.2187,76.3969,66241.0
2022-11-21 15:20:00,85.76,85.78,85.66,85.78,285119.0,76.3969,76.4147,76.3078,76.4147,285119.0
2022-11-21 15:30:00,85.79,85.84,85.73,85.81,142719.0,76.4236,76.4681,76.3701,76.4414,142719.0
2022-11-21 15:40:00,85.81,85.94,85.79,85.93,108806.0,76.4414,76.5572,76.4236,76.5483,108806.0
2022-11-21 15:50:00,85.94,86.03,85.86,85.92,351348.0,76.5572,76.6374,76.486,76.5394,351348.0
2022-11-22 09:30:00,86.32,86.32,85.76,86.02,215535.0,76.8957,76.8957,76.3969,76.6285,215535.0
2022-11-22 09:40:00,86.01,86.21,85.87,86.18,132511.0,76.6196,76.7977,76.4949,76.771,132511.0
2022-11-22 09:50:00,86.17,86.27,86.05,86.13,84876.0,76.7621,76.8512,76.6552,76.7265,84876.0
2022-11-22 10:00:00,86.14,86.18,85.9,86.05,64190.0,76.7354,76.771,76.5216,76.6552,64190.0
2022-11-22 10:10:00,86.02,86.22,86.02,86.08,68345.0,76.6285,76.8066,76.6285,76.6819,68345.0
2022-11-22 10:20:00,86.11,86.14,85.97,86.06,38347.0,76.7087,76.7354,76.5839,76.6641,38347.0
2022-11-22 10:30:00,86.07,86.11,85.8,85.89,61429.0,76.673,76.7087,76.4325,76.5127,61429.0
2022-11-22 10:40:00,85.92,86.03,85.88,86.02,33429.0,76.5394,76.6374,76.5038,76.6285,33429.0
2022-11-22 10:50:00,86.03,86.19,86.03,86.09,78074.0,76.6374,76.7799,76.6374,76.6908,78074.0
2022-11-22 11:00:00,86.09,86.09,85.98,86.01,90771.0,76.6908,76.6908,76.5928,76.6196,90771.0
2022-11-22 11:10:00,86.01,86.04,85.87,86.01,59220.0,76.6196,76.6463,76.4949,76.6196,59220.0
2022-11-22 11:20:00,86.01,86.03,85.92,85.95,60212.0,76.6196,76.6374,76.5394,76.5661,60212.0
2022-11-22 11:30:00,85.95,85.97,85.85,85.88,28401.0,76.5661,76.5839,76.477,76.5038,28401.0
2022-11-22 11:40:00,85.87,85.97,85.83,85.95,25345.0,76.4949,76.5839,76.4592,76.5661,25345.0
2022-11-22 11:50:00,85.95,86.06,85.93,86.03,28864.0,76.5661,76.6641,76.5483,76.6374,28864.0
2022-11-22 12:00:00,86.02,86.08,85.89,85.93,21111.0,76.6285,76.6819,76.5127,76.5483,21111.0
2022-11-22 12:10:00,85.93,86.02,85.93,85.93,13735.0,76.5483,76.6285,76.5483,76.5483,13735.0
2022-11-22 12:20:00,85.94,85.95,85.86,85.94,53280.0,76.5572,76.5661,76.486,76.5572,53280.0
2022-11-22 12:30:00,85.94,86.04,85.93,86.03,31418.0,76.5572,76.6463,76.5483,76.6374,31418.0
2022-11-22 12:40:00,86.05,86.07,85.99,86.02,24029.0,76.6552,76.673,76.6018,76.6285,24029.0
2022-11-22 12:50:00,86.01,86.04,85.97,86.03,19912.0,76.6196,76.6463,76.5839,76.6374,19912.0
2022-11-22 13:00:00,86.03,86.16,85.99,86.14,100716.0,76.6374,76.7532,76.6018,76.7354,100716.0
2022-11-22 13:10:00,86.13,86.18,86.08,86.11,23196.0,76.7265,76.771,76.6819,76.7087,23196.0
2022-11-22 13:20:00,86.11,86.18,86.08,86.18,12279.0,76.7087,76.771,76.6819,76.771,12279.0
2022-11-22 13:30:00,86.18,86.23,86.03,86.04,66691.0,76.771,76.8156,76.6374,76.6463,66691.0
2022-11-22 13:40:00,86.04,86.06,85.98,86.02,35698.0,76.6463,76.6641,76.5928,76.6285,35698.0
2022-11-22 13:50:00,86.03,86.08,85.99,86.05,96877.0,76.6374,76.6819,76.6018,76.6552,96877.0
2022-11-22 14:00:00,86.05,86.08,86.0,86.01,68788.0,76.6552,76.6819,76.6107,76.6196,68788.0
2022-11-22 14:10:00,86.03,86.11,85.99,86.1,59640.0,76.6374,76.7087,76.6018,76.6997,59640.0
2022-11-22 14:20:00,86.09,86.12,86.06,86.08,115288.0,76.6908,76.7176,76.6641,76.6819,115288.0
2022-11-22 14:30:00,86.08,86.09,85.96,86.08,48585.0,76.6819,76.6908,76.575,76.6819,48585.0
2022-11-22 14:40:00,86.09,86.15,86.03,86.15,74077.0,76.6908,76.7443,76.6374,76.7443,74077.0
2022-11-22 14:50:00,86.16,86.19,86.12,86.17,51901.0,76.7532,76.7799,76.7176,76.7621,51901.0
2022-11-22 15:00:00,86.18,86.27,86.18,86.22,73869.0,76.771,76.8512,76.771,76.8066,73869.0
2022-11-22 15:10:00,86.22,86.29,86.2,86.24,35929.0,76.8066,76.869,76.7888,76.8245,35929.0
2022-11-22 15:20:00,86.24,86.3,86.22,86.26,83067.0,76.8245,76.8779,76.8066,76.8423,83067.0
2022-11-22 15:30:00,86.25,86.37,86.24,86.36,55428.0,76.8334,76.9403,76.8245,76.9314,55428.0
2022-11-22 15:40:00,86.35,86.48,86.32,86.47,87940.0,76.9225,77.0383,76.8957,77.0294,87940.0
2022-11-22 15:50:00,86.47,86.53,86.36,86.45,241595.0,77.0294,77.0828,76.9314,77.0115,241595.0
2022-11-23 09:30:00,86.35,86.37,86.09,86.29,239651.0,76.9225,76.9403,76.6908,76.869,239651.0
2022-11-23 09:40:00,86.31,86.51,86.17,86.45,131264.0,76.8868,77.065,76.7621,77.0115,131264.0
2022-11-23 09:50:00,86.44,86.77,86.43,86.64,135161.0,77.0026,77.2966,76.9937,77.1808,135161.0
2022-11-23 10:00:00,86.65,86.77,86.56,86.64,77628.0,77.1897,77.2966,77.1095,77.1808,77628.0
2022-11-23 10:10:00,86.64,86.69,86.47,86.52,80138.0,77.1808,77.2253,77.0294,77.0739,80138.0
2022-11-23 10:20:00,86.53,86.73,86.5,86.7,103284.0,77.0828,77.261,77.0561,77.2342,103284.0
2022-11-23 10:30:00,86.71,86.83,86.71,86.79,65518.0,77.2431,77.35,77.2431,77.3144,65518.0
2022-11-23 10:40:00,86.81,86.91,86.7,86.73,62143.0,77.3322,77.4213,77.2342,77.261,62143.0
2022-11-23 10:50:00,86.73,86.8,86.69,86.7,110065.0,77.261,77.3233,77.2253,77.2342,110065.0
2022-11-23 11:00:00,86.7,86.72,86.52,86.54,72793.0,77.2342,77.2521,77.0739,77.0917,72793.0
2022-11-23 11:10:00,86.53,86.61,86.43,86.44,38445.0,77.0828,77.1541,76.9937,77.0026,38445.0
2022-11-23 11:20:00,86.44,86.54,86.39,86.45,74991.0,77.0026,77.0917,76.9581,77.0115,74991.0
2022-11-23 11:30:00,86.45,86.46,86.33,86.37,42111.0,77.0115,77.0204,76.9046,76.9403,42111.0
2022-11-23 11:40:00,86.38,86.42,86.29,86.29,41325.0,76.9492,76.9848,76.869,76.869,41325.0
2022-11-23 11:50:00,86.29,86.36,86.04,86.11,91294.0,76.869,76.9314,76.6463,76.7087,91294.0
2022-11-23 12:00:00,86.09,86.2,86.08,86.2,69361.0,76.6908,76.7888,76.6819,76.7888,69361.0
2022-11-23 12:10:00,86.2,86.25,86.15,86.17,47956.0,76.7888,76.8334,76.7443,76.7621,47956.0
2022-11-23 12:20:00,86.16,86.23,86.13,86.16,50339.0,76.7532,76.8156,76.7265,76.7532,50339.0
2022-11-23 12:30:00,86.17,86.2,86.03,86.09,86195.0,76.7621,76.7888,76.6374,76.6908,86195.0
2022-11-23 12:40:00,86.09,86.1,85.98,86.07,41064.0,76.6908,76.6997,76.5928,76.673,41064.0
2022-11-23 12:50:00,86.08,86.08,85.84,85.95,47480.0,76.6819,76.6819,76.4681,76.5661,47480.0
2022-11-23 13:00:00,85.95,85.98,85.9,85.92,51918.0,76.5661,76.5928,76.5216,76.5394,51918.0
2022-11-23 13:10:00,85.92,85.95,85.83,85.95,78282.0,76.5394,76.5661,76.4592,76.5661,78282.0
2022-11-23 13:20:00,85.94,86.02,85.92,86.02,31715.0,76.5572,76.6285,76.5394,76.6285,31715.0
2022-11-23 13:30:00,86.04,86.07,86.02,86.06,56101.0,76.6463,76.673,76.6285,76.6641,56101.0
2022-11-23 13:40:00,86.06,86.09,85.95,85.95,73206.0,76.6641,76.6908,76.5661,76.5661,73206.0
2022-11-23 13:50:00,85.95,85.96,85.84,85.88,63468.0,76.5661,76.575,76.4681,76.5038,63468.0
2022-11-23 14:00:00,85.88,86.25,85.79,86.2,266477.0,76.5038,76.8334,76.4236,76.7888,266477.0
2022-11-23 14:10:00,86.2,86.24,86.04,86.09,62463.0,76.7888,76.8245,76.6463,76.6908,62463.0
2022-11-23 14:20:00,86.12,86.31,86.07,86.2,66752.0,76.7176,76.8868,76.673,76.7888,66752.0
2022-11-23 14:30:00,86.19,86.19,85.96,85.99,107614.0,76.7799,76.7799,76.575,76.6018,107614.0
2022-11-23 14:40:00,85.98,86.23,85.98,86.2,82067.0,76.5928,76.8156,76.5928,76.7888,82067.0
2022-11-23 14:50:00,86.21,86.26,86.15,86.21,91651.0,76.7977,76.8423,76.7443,76.7977,91651.0
2022-11-23 15:00:00,86.2,86.27,86.11,86.27,84985.0,76.7888,76.8512,76.7087,76.8512,84985.0
2022-11-23 15:10:00,86.27,86.41,86.24,86.39,131047.0,76.8512,76.9759,76.8245,76.9581,131047.0
2022-11-23 15:20:00,86.39,86.47,86.33,86.4,117221.0,76.9581,77.0294,76.9046,76.967,117221.0
2022-11-23 15:30:00,86.39,86.44,86.37,86.44,174056.0,76.9581,77.0026,76.9403,77.0026,174056.0
2022-11-23 15:40:00,86.44,86.45,86.36,86.38,105767.0,77.0026,77.0115,76.9314,76.9492,105767.0
2022-11-23 15:50:00,86.38,86.51,86.37,86.47,370064.0,76.9492,77.065,76.9403,77.0294,370064.0
2022-11-25 09:30:00,86.57,86.99,86.57,86.87,184841.0,77.1184,77.4926,77.1184,77.3857,184841.0
2022-11-25 09:40:00,86.86,87.01,86.79,86.88,238253.0,77.3768,77.5104,77.3144,77.3946,238253.0
2022-11-25 09:50:00,86.88,87.06,86.85,86.96,91449.0,77.3946,77.5549,77.3679,77.4659,91449.0
2022-11-25 10:00:00,86.97,87.05,86.93,87.03,70176.0,77.4748,77.546,77.4391,77.5282,70176.0
2022-11-25 10:10:00,87.03,87.04,86.84,86.92,61902.0,77.5282,77.5371,77.359,77.4302,61902.0
2022-11-25 10:20:00,86.89,86.97,86.87,86.92,27765.0,77.4035,77.4748,77.3857,77.4302,27765.0
2022-11-25 10:30:00,86.93,86.93,86.82,86.85,83311.0,77.4391,77.4391,77.3411,77.3679,83311.0
2022-11-25 10:40:00,86.86,86.88,86.74,86.75,26088.0,77.3768,77.3946,77.2699,77.2788,26088.0
2022-11-25 10:50:00,86.74,86.85,86.69,86.84,40408.0,77.2699,77.3679,77.2253,77.359,40408.0
2022-11-25 11:00:00,86.84,86.93,86.78,86.84,23465.0,77.359,77.4391,77.3055,77.359,23465.0
2022-11-25 11:10:00,86.85,86.86,86.74,86.8,32042.0,77.3679,77.3768,77.2699,77.3233,32042.0
2022-11-25 11:20:00,86.82,86.87,86.79,86.83,30428.0,77.3411,77.3857,77.3144,77.35,30428.0
2022-11-25 11:30:00,86.84,86.96,86.81,86.95,30286.0,77.359,77.4659,77.3322,77.4569,30286.0
2022-11-25 11:40:00,86.95,86.95,86.83,86.86,32224.0,77.4569,77.4569,77.35,77.3768,32224.0
2022-11-25 11:50:00,86.87,86.93,86.87,86.89,17662.0,77.3857,77.4391,77.3857,77.4035,17662.0
2022-11-25 12:00:00,86.9,86.97,86.84,86.87,34372.0,77.4124,77.4748,77.359,77.3857,34372.0
2022-11-25 12:10:00,86.87,86.98,86.87,86.95,23822.0,77.3857,77.4837,77.3857,77.4569,23822.0
2022-11-25 12:20:00,86.95,86.98,86.89,86.89,25154.0,77.4569,77.4837,77.4035,77.4035,25154.0
2022-11-25 12:30:00,86.89,86.9,86.74,86.79,29580.0,77.4035,77.4124,77.2699,77.3144,29580.0
2022-11-25 12:40:00,86.78,86.84,86.71,86.76,46203.0,77.3055,77.359,77.2431,77.2877,46203.0
2022-11-25 12:50:00,86.76,87.06,86.76,87.03,151519.0,77.2877,77.5549,77.2877,77.5282,151519.0
2022-11-28 09:30:00,86.48,86.96,86.48,86.67,144946.0,77.0383,77.4659,77.0383,77.2075,144946.0
2022-11-28 09:40:00,86.66,86.66,86.33,86.4,117387.0,77.1986,77.1986,76.9046,76.967,117387.0
2022-11-28 09:50:00,86.41,86.58,86.34,86.42,102651.0,76.9759,77.1273,76.9135,76.9848,102651.0
2022-11-28 10:00:00,86.41,86.44,86.22,86.42,116572.0,76.9759,77.0026,76.8066,76.9848,116572.0
2022-11-28 10:10:00,86.42,86.59,86.39,86.57,50996.0,76.9848,77.1363,76.9581,77.1184,50996.0
2022-11-28 10:20:00,86.57,86.59,86.34,86.44,148325.0,77.1184,77.1363,76.9135,77.0026,148325.0
2022-11-28 10:30:00,86.43,86.45,86.31,86.45,54725.0,76.9937,77.0115,76.8868,77.0115,54725.0
2022-11-28 10:40:00,86.45,86.47,86.22,86.25,64296.0,77.0115,77.0294,76.8066,76.8334,64296.0
2022-11-28 10:50:00,86.26,86.27,86.1,86.15,67751.0,76.8423,76.8512,76.6997,76.7443,67751.0
2022-11-28 11:00:00,86.14,86.23,86.1,86.16,71878.0,76.7354,76.8156,76.6997,76.7532,71878.0
2022-11-28 11:10:00,86.17,86.21,86.06,86.07,51645.0,76.7621,76.7977,76.6641,76.673,51645.0
2022-11-28 11:20:00,86.06,86.1,85.97,85.98,110315.0,76.6641,76.6997,76.5839,76.5928,110315.0
2022-11-28 11:30:00,85.99,86.03,85.91,85.98,48474.0,76.6018,76.6374,76.5305,76.5928,48474.0
2022-11-28 11:40:00,85.98,86.01,85.88,85.91,63909.0,76.5928,76.6196,76.5038,76.5305,63909.0
2022-11-28 11:50:00,85.91,85.95,85.83,85.87,46857.0,76.5305,76.5661,76.4592,76.4949,46857.0
2022-11-28 12:00:00,85.85,85.93,85.59,85.67,123785.0,76.477,76.5483,76.2454,76.3167,123785.0
2022-11-28 12:10:00,85.66,85.84,85.62,85.82,56454.0,76.3078,76.4681,76.2722,76.4503,56454.0
2022-11-28 12:20:00,85.82,85.88,85.8,85.85,57618.0,76.4503,76.5038,76.4325,76.477,57618.0
2022-11-28 12:30:00,85.85,85.89,85.8,85.81,48002.0,76.477,76.5127,76.4325,76.4414,48002.0
2022-11-28 12:40:00,85.81,85.82,85.62,85.65,43361.0,76.4414,76.4503,76.2722,76.2989,43361.0
2022-11-28 12:50:00,85.64,85.65,85.46,85.46,50807.0,76.29,76.2989,76.1296,76.1296,50807.0
2022-11-28 13:00:00,85.45,85.48,85.41,85.42,25107.0,76.1207,76.1474,76.0851,76.094,25107.0
2022-11-28 13:10:00,85.42,85.57,85.41,85.54,67379.0,76.094,76.2276,76.0851,76.2009,67379.0
2022-11-28 13:20:00,85.56,85.59,85.46,85.51,41852.0,76.2187,76.2454,76.1296,76.1742,41852.0
2022-11-28 13:30:00,85.5,85.55,85.42,85.45,54605.0,76.1653,76.2098,76.094,76.1207,54605.0
2022-11-28 13:40:00,85.44,85.45,85.3,85.3,85099.0,76.1118,76.1207,75.9871,75.9871,85099.0
2022-11-28 13:50:00,85.31,85.37,85.23,85.24,44552.0,75.996,76.0494,75.9247,75.9336,44552.0
2022-11-28 14:00:00,85.24,85.27,85.14,85.14,89227.0,75.9336,75.9604,75.8446,75.8446,89227.0
2022-11-28 14:10:00,85.14,85.24,85.09,85.22,84601.0,75.8446,75.9336,75.8,75.9158,84601.0
2022-11-28 14:20:00,85.22,85.22,85.08,85.08,30756.0,75.9158,75.9158,75.7911,75.7911,30756.0
2022-11-28 14:30:00,85.07,85.17,85.0,85.15,97615.0,75.7822,75.8713,75.7198,75.8535,97615.0
2022-11-28 14:40:00,85.15,85.19,85.05,85.08,54651.0,75.8535,75.8891,75.7644,75.7911,54651.0
2022-11-28 14:50:00,85.07,85.07,84.88,84.91,79123.0,75.7822,75.7822,75.6129,75.6397,79123.0
2022-11-28 15:00:00,84.9,84.97,84.85,84.85,101533.0,75.6308,75.6931,75.5862,75.5862,101533.0
2022-11-28 15:10:00,84.85,84.85,84.61,84.66,179754.0,75.5862,75.5862,75.3724,75.417,179754.0
2022-11-28 15:20:00,84.67,84.73,84.58,84.62,70227.0,75.4259,75.4793,75.3457,75.3813,70227.0
2022-11-28 15:30:00,84.62,84.72,84.57,84.65,79665.0,75.3813,75.4704,75.3368,75.4081,79665.0
2022-11-28 15:40:00,84.64,84.65,84.51,84.54,163171.0,75.3991,75.4081,75.2833,75.3101,163171.0
2022-11-28 15:50:00,84.54,84.74,84.52,84.7,335548.0,75.3101,75.4882,75.2922,75.4526,335548.0
2022-11-29 09:30:00,84.78,85.05,84.51,84.94,163636.0,75.5239,75.7644,75.2833,75.6664,163636.0
2022-11-29 09:40:00,84.95,85.26,84.95,85.2,114162.0,75.6753,75.9515,75.6753,75.898,114162.0
2022-11-29 09:50:00,85.16,85.29,85.09,85.17,62837.0,75.8624,75.9782,75.8,75.8713,62837.0
2022-11-29 10:00:00,85.17,85.28,85.09,85.2,56372.0,75.8713,75.9693,75.8,75.898,56372.0
2022-11-29 10:10:00,85.2,85.44,85.16,85.41,81809.0,75.898,76.1118,75.8624,76.0851,81809.0
2022-11-29 10:20:00,85.41,85.58,85.41,85.55,81230.0,76.0851,76.2365,76.0851,76.2098,81230.0
2022-11-29 10:30:00,85.57,85.7,85.53,85.68,114909.0,76.2276,76.3434,76.192,76.3256,114909.0
2022-11-29 10:40:00,85.68,85.8,85.62,85.78,56049.0,76.3256,76.4325,76.2722,76.4147,56049.0
2022-11-29 10:50:00,85.77,85.88,85.73,85.86,54052.0,76.4058,76.5038,76.3701,76.486,54052.0
2022-11-29 11:00:00,85.86,85.86,85.53,85.53,222496.0,76.486,76.486,76.192,76.192,222496.0
2022-11-29 11:10:00,85.53,85.62,85.41,85.42,57660.0,76.192,76.2722,76.0851,76.094,57660.0
2022-11-29 11:20:00,85.43,85.56,85.36,85.5,75035.0,76.1029,76.2187,76.0405,76.1653,75035.0
2022-11-29 11:30:00,85.49,85.6,85.48,85.52,51935.0,76.1563,76.2543,76.1474,76.1831,51935.0
2022-11-29 11:40:00,85.52,85.52,85.39,85.5,46245.0,76.1831,76.1831,76.0673,76.1653,46245.0
2022-11-29 11:50:00,85.5,85.63,85.46,85.63,25633.0,76.1653,76.2811,76.1296,76.2811,25633.0
2022-11-29 12:00:00,85.62,85.65,85.54,85.6,37150.0,76.2722,76.2989,76.2009,76.2543,37150.0
2022-11-29 12:10:00,85.61,85.61,85.42,85.5,94896.0,76.2632,76.2632,76.094,76.1653,94896.0
2022-11-29 12:20:00,85.5,85.57,85.47,85.52,140596.0,76.1653,76.2276,76.1385,76.1831,140596.0
2022-11-29 12:30:00,85.52,85.7,85.51,85.67,42870.0,76.1831,76.3434,76.1742,76.3167,42870.0
2022-11-29 12:40:00,85.69,85.71,85.56,85.61,40193.0,76.3345,76.3523,76.2187,76.2632,40193.0
2022-11-29 12:50:00,85.63,85.66,85.58,85.59,22434.0,76.2811,76.3078,76.2365,76.2454,22434.0
2022-11-29 13:00:00,85.59,85.6,85.51,85.53,34071.0,76.2454,76.2543,76.1742,76.192,34071.0
2022-11-29 13:10:00,85.53,85.68,85.52,85.61,50175.0,76.192,76.3256,76.1831,76.2632,50175.0
2022-11-29 13:20:00,85.62,85.63,85.5,85.52,55403.0,76.2722,76.2811,76.1653,76.1831,55403.0
2022-11-29 13:30:00,85.51,85.58,85.49,85.5,25457.0,76.1742,76.2365,76.1563,76.1653,25457.0
2022-11-29 13:40:00,85.5,85.52,85.48,85.49,49170.0,76.1653,76.1831,76.1474,76.1563,49170.0
2022-11-29 13:50:00,85.48,85.68,85.46,85.67,72741.0,76.1474,76.3256,76.1296,76.3167,72741.0
2022-11-29 14:00:00,85.67,85.85,85.66,85.81,69869.0,76.3167,76.477,76.3078,76.4414,69869.0
2022-11-29 14:10:00,85.81,85.84,85.76,85.83,48825.0,76.4414,76.4681,76.3969,76.4592,48825.0
2022-11-29 14:20:00,85.83,85.85,85.67,85.69,50439.0,76.4592,76.477,76.3167,76.3345,50439.0
2022-11-29 14:30:00,85.68,85.69,85.57,85.69,59825.0,76.3256,76.3345,76.2276,76.3345,59825.0
2022-11-29 14:40:00,85.69,85.71,85.62,85.69,48517.0,76.3345,76.3523,76.2722,76.3345,48517.0
2022-11-29 14:50:00,85.69,85.78,85.68,85.78,51231.0,76.3345,76.4147,76.3256,76.4147,51231.0
2022-11-29 15:00:00,85.77,85.92,85.75,85.92,78704.0,76.4058,76.5394,76.388,76.5394,78704.0
2022-11-29 15:10:00,85.92,85.97,85.84,85.93,161064.0,76.5394,76.5839,76.4681,76.5483,161064.0
2022-11-29 15:20:00,85.92,86.02,85.89,85.98,77785.0,76.5394,76.6285,76.5127,76.5928,77785.0
2022-11-29 15:30:00,85.98,86.11,85.96,86.0,81959.0,76.5928,76.7087,76.575,76.6107,81959.0
2022-11-29 15:40:00,86.0,86.17,85.98,86.17,167843.0,76.6107,76.7621,76.5928,76.7621,167843.0
2022-11-29 15:50:00,86.17,86.22,86.07,86.14,491784.0,76.7621,76.8066,76.673,76.7354,491784.0
2022-11-30 09:30:00,85.91,85.91,85.37,85.39,399582.0,76.5305,76.5305,76.0494,76.0673,399582.0
2022-11-30 09:40:00,85.39,85.45,85.27,85.36,198258.0,76.0673,76.1207,75.9604,76.0405,198258.0
2022-11-30 09:50:00,85.38,85.67,85.3,85.64,112814.0,76.0584,76.3167,75.9871,76.29,112814.0
2022-11-30 10:00:00,85.63,85.77,85.44,85.7,95134.0,76.2811,76.4058,76.1118,76.3434,95134.0
2022-11-30 10:10:00,85.67,85.75,85.57,85.64,70347.0,76.3167,76.388,76.2276,76.29,70347.0
2022-11-30 10:20:00,85.63,85.63,85.51,85.51,97460.0,76.2811,76.2811,76.1742,76.1742,97460.0
2022-11-30 10:30:00,85.52,85.64,85.44,85.62,52909.0,76.1831,76.29,76.1118,76.2722,52909.0
2022-11-30 10:40:00,85.62,85.72,85.51,85.53,76158.0,76.2722,76.3612,76.1742,76.192,76158.0
2022-11-30 10:50:00,85.52,85.59,85.41,85.43,103954.0,76.1831,76.2454,76.0851,76.1029,103954.0
2022-11-30 11:00:00,85.44,85.59,85.36,85.56,239816.0,76.1118,76.2454,76.0405,76.2187,239816.0
2022-11-30 11:10:00,85.56,85.67,85.5,85.6,98892.0,76.2187,76.3167,76.1653,76.2543,98892.0
2022-11-30 11:20:00,85.6,85.63,85.49,85.61,39815.0,76.2543,76.2811,76.1563,76.2632,39815.0
2022-11-30 11:30:00,85.61,85.78,85.61,85.71,79163.0,76.2632,76.4147,76.2632,76.3523,79163.0
2022-11-30 11:40:00,85.72,85.72,85.61,85.69,59585.0,76.3612,76.3612,76.2632,76.3345,59585.0
2022-11-30 11:50:00,85.69,85.71,85.6,85.68,42132.0,76.3345,76.3523,76.2543,76.3256,42132.0
2022-11-30 12:00:00,85.69,85.73,85.6,85.62,63936.0,76.3345,76.3701,76.2543,76.2722,63936.0
2022-11-30 12:10:00,85.63,85.64,85.47,85.48,62369.0,76.2811,76.29,76.1385,76.1474,62369.0
2022-11-30 12:20:00,85.46,85.55,85.4,85.51,86439.0,76.1296,76.2098,76.0762,76.1742,86439.0
2022-11-30 12:30:00,85.5,85.58,85.5,85.55,70796.0,76.1653,76.2365,76.1653,76.2098,70796.0
2022-11-30 12:40:00,85.55,85.69,85.51,85.61,75416.0,76.2098,76.3345,76.1742,76.2632,75416.0
2022-11-30 12:50:00,85.61,85.69,85.58,85.66,135841.0,76.2632,76.3345,76.2365,76.3078,135841.0
2022-11-30 13:00:00,85.66,85.8,85.65,85.78,73533.0,76.3078,76.4325,76.2989,76.4147,73533.0
2022-11-30 13:10:00,85.79,85.8,85.67,85.67,90170.0,76.4236,76.4325,76.3167,76.3167,90170.0
2022-11-30 13:20:00,85.68,85.73,85.66,85.67,116970.0,76.3256,76.3701,76.3078,76.3167,116970.0
2022-11-30 13:30:00,85.67,86.59,85.56,86.5,490250.0,76.3167,77.1363,76.2187,77.0561,490250.0
2022-11-30 13:40:00,86.51,86.61,86.13,86.45,278558.0,77.065,77.1541,76.7265,77.0115,278558.0
2022-11-30 13:50:00,86.5,86.9,86.43,86.87,259673.0,77.0561,77.4124,76.9937,77.3857,259673.0
2022-11-30 14:00:00,86.85,87.13,86.85,86.95,199832.0,77.3679,77.6173,77.3679,77.4569,199832.0
2022-11-30 14:10:00,86.95,87.33,86.93,87.31,198785.0,77.4569,77.7955,77.4391,77.7776,198785.0
2022-11-30 14:20:00,87.33,87.35,87.12,87.19,168697.0,77.7955,77.8133,77.6084,77.6707,168697.0
2022-11-30 14:30:00,87.19,87.24,87.04,87.06,76073.0,77.6707,77.7153,77.5371,77.5549,76073.0
2022-11-30 14:40:00,87.08,87.21,87.02,87.21,146359.0,77.5728,77.6886,77.5193,77.6886,146359.0
2022-11-30 14:50:00,87.21,87.28,87.13,87.19,88080.0,77.6886,77.7509,77.6173,77.6707,88080.0
2022-11-30 15:00:00,87.19,87.52,87.18,87.48,140883.0,77.6707,77.9647,77.6618,77.9291,140883.0
2022-11-30 15:10:00,87.48,87.64,87.42,87.54,127334.0,77.9291,78.0716,77.8756,77.9825,127334.0
2022-11-30 15:20:00,87.54,87.62,87.52,87.61,84784.0,77.9825,78.0538,77.9647,78.0449,84784.0
2022-11-30 15:30:00,87.61,87.89,87.6,87.76,105644.0,78.0449,78.2943,78.036,78.1785,105644.0
2022-11-30 15:40:00,87.76,87.89,87.72,87.87,224739.0,78.1785,78.2943,78.1429,78.2765,224739.0
2022-11-30 15:50:00,87.87,88.14,87.87,88.1,695835.0,78.2765,78.517,78.2765,78.4814,695835.0
2022-12-01 09:30:00,88.7,89.38,88.64,88.84,211959.0,79.0159,79.6216,78.9624,79.1406,211959.0
2022-12-01 09:40:00,88.84,88.97,88.74,88.82,105602.0,79.1406,79.2564,79.0515,79.1228,105602.0
2022-12-01 09:50:00,88.83,89.18,88.83,89.12,77543.0,79.1317,79.4435,79.1317,79.39,77543.0
2022-12-01 10:00:00,89.13,89.29,88.98,89.01,113234.0,79.3989,79.5415,79.2653,79.292,113234.0
2022-12-01 10:10:00,89.01,89.03,88.3,88.3,89206.0,79.292,79.3099,78.6596,78.6596,89206.0
2022-12-01 10:20:00,88.3,88.33,88.05,88.07,50751.0,78.6596,78.6863,78.4368,78.4547,50751.0
2022-12-01 10:30:00,88.08,88.21,87.93,88.03,61319.0,78.4636,78.5794,78.33,78.419,61319.0
2022-12-01 10:40:00,88.03,88.15,87.95,88.14,53233.0,78.419,78.5259,78.3478,78.517,53233.0
2022-12-01 10:50:00,88.13,88.34,88.12,88.3,101676.0,78.5081,78.6952,78.4992,78.6596,101676.0
2022-12-01 11:00:00,88.3,88.34,88.19,88.29,87814.0,78.6596,78.6952,78.5616,78.6506,87814.0
2022-12-01 11:10:00,88.29,88.29,87.92,87.98,65857.0,78.6506,78.6506,78.321,78.3745,65857.0
2022-12-01 11:20:00,87.96,88.12,87.95,88.02,68871.0,78.3567,78.4992,78.3478,78.4101,68871.0
2022-12-01 11:30:00,88.03,88.13,87.94,88.01,65889.0,78.419,78.5081,78.3389,78.4012,65889.0
2022-12-01 11:40:00,88.02,88.13,87.99,88.02,34715.0,78.4101,78.5081,78.3834,78.4101,34715.0
2022-12-01 11:50:00,88.03,88.09,87.96,88.04,61337.0,78.419,78.4725,78.3567,78.4279,61337.0
2022-12-01 12:00:00,88.03,88.07,87.8,87.84,84916.0,78.419,78.4547,78.2141,78.2498,84916.0
2022-12-01 12:10:00,87.83,87.94,87.74,87.83,96418.0,78.2409,78.3389,78.1607,78.2409,96418.0
2022-12-01 12:20:00,87.83,88.07,87.83,88.05,112247.0,78.2409,78.4547,78.2409,78.4368,112247.0
2022-12-01 12:30:00,88.06,88.17,87.93,87.97,87367.0,78.4458,78.5437,78.33,78.3656,87367.0
2022-12-01 12:40:00,87.96,87.99,87.79,87.83,37458.0,78.3567,78.3834,78.2052,78.2409,37458.0
2022-12-01 12:50:00,87.84,87.91,87.77,87.84,53708.0,78.2498,78.3121,78.1874,78.2498,53708.0
2022-12-01 13:00:00,87.84,87.9,87.76,87.82,171372.0,78.2498,78.3032,78.1785,78.232,171372.0
2022-12-01 13:10:00,87.82,87.83,87.36,87.38,67751.0,78.232,78.2409,77.8222,77.84,67751.0
2022-12-01 13:20:00,87.38,87.44,87.22,87.26,40588.0,77.84,77.8934,77.6975,77.7331,40588.0
2022-12-01 13:30:00,87.26,87.34,87.17,87.32,86781.0,77.7331,77.8044,77.6529,77.7865,86781.0
2022-12-01 13:40:00,87.33,87.44,87.28,87.38,85226.0,77.7955,77.8934,77.7509,77.84,85226.0
2022-12-01 13:50:00,87.39,87.49,87.39,87.44,56365.0,77.8489,77.938,77.8489,77.8934,56365.0
2022-12-01 14:00:00,87.42,87.43,87.26,87.29,44720.0,77.8756,77.8845,77.7331,77.7598,44720.0
2022-12-01 14:10:00,87.29,87.6,87.29,87.6,49523.0,77.7598,78.036,77.7598,78.036,49523.0
2022-12-01 14:20:00,87.59,87.67,87.53,87.64,92419.0,78.0271,78.0983,77.9736,78.0716,92419.0
2022-12-01 14:30:00,87.64,87.7,87.57,87.68,44644.0,78.0716,78.1251,78.0093,78.1072,44644.0
2022-12-01 14:40:00,87.68,87.79,87.68,87.75,43057.0,78.1072,78.2052,78.1072,78.1696,43057.0
2022-12-01 14:50:00,87.75,87.82,87.61,87.67,111354.0,78.1696,78.232,78.0449,78.0983,111354.0
2022-12-01 15:00:00,87.67,87.68,87.56,87.59,88674.0,78.0983,78.1072,78.0003,78.0271,88674.0
2022-12-01 15:10:00,87.59,87.62,87.47,87.5,101723.0,78.0271,78.0538,77.9202,77.9469,101723.0
2022-12-01 15:20:00,87.52,87.57,87.37,87.56,62321.0,77.9647,78.0093,77.8311,78.0003,62321.0
2022-12-01 15:30:00,87.56,87.73,87.55,87.68,74538.0,78.0003,78.1518,77.9914,78.1072,74538.0
2022-12-01 15:40:00,87.68,87.85,87.66,87.8,137086.0,78.1072,78.2587,78.0894,78.2141,137086.0
2022-12-01 15:50:00,87.79,87.95,87.79,87.89,673203.0,78.2052,78.3478,78.2052,78.2943,673203.0
2022-12-02 09:30:00,86.81,87.09,86.49,87.0,225576.0,77.3322,77.5817,77.0472,77.5015,225576.0
2022-12-02 09:40:00,87.0,87.06,86.74,86.8,117891.0,77.5015,77.5549,77.2699,77.3233,117891.0
2022-12-02 09:50:00,86.81,87.02,86.78,86.96,83547.0,77.3322,77.5193,77.3055,77.4659,83547.0
2022-12-02 10:00:00,86.96,87.06,86.8,87.04,122426.0,77.4659,77.5549,77.3233,77.5371,122426.0
2022-12-02 10:10:00,87.08,87.43,87.08,87.3,96781.0,77.5728,77.8845,77.5728,77.7687,96781.0
2022-12-02 10:20:00,87.3,87.43,87.13,87.22,58517.0,77.7687,77.8845,77.6173,77.6975,58517.0
2022-12-02 10:30:00,87.23,87.42,87.09,87.14,140266.0,77.7064,77.8756,77.5817,77.6262,140266.0
2022-12-02 10:40:00,87.14,87.28,87.14,87.26,94820.0,77.6262,77.7509,77.6262,77.7331,94820.0
2022-12-02 10:50:00,87.27,87.41,87.18,87.28,102774.0,77.742,77.8667,77.6618,77.7509,102774.0
2022-12-02 11:00:00,87.27,87.34,87.16,87.25,154270.0,77.742,77.8044,77.644,77.7242,154270.0
2022-12-02 11:10:00,87.25,87.31,87.16,87.16,60376.0,77.7242,77.7776,77.644,77.644,60376.0
2022-12-02 11:20:00,87.17,87.25,87.1,87.25,55255.0,77.6529,77.7242,77.5906,77.7242,55255.0
2022-12-02 11:30:00,87.24,87.31,87.2,87.25,60585.0,77.7153,77.7776,77.6797,77.7242,60585.0
2022-12-02 11:40:00,87.24,87.5,87.23,87.42,80696.0,77.7153,77.9469,77.7064,77.8756,80696.0
2022-12-02 11:50:00,87.43,87.44,87.3,87.31,26444.0,77.8845,77.8934,77.7687,77.7776,26444.0
2022-12-02 12:00:00,87.32,87.43,87.25,87.36,49604.0,77.7865,77.8845,77.7242,77.8222,49604.0
2022-12-02 12:10:00,87.37,87.52,87.37,87.44,99699.0,77.8311,77.9647,77.8311,77.8934,99699.0
2022-12-02 12:20:00,87.44,87.52,87.43,87.51,39897.0,77.8934,77.9647,77.8845,77.9558,39897.0
2022-12-02 12:30:00,87.51,87.62,87.45,87.45,39868.0,77.9558,78.0538,77.9024,77.9024,39868.0
2022-12-02 12:40:00,87.44,87.49,87.38,87.46,95762.0,77.8934,77.938,77.84,77.9113,95762.0
2022-12-02 12:50:00,87.46,87.5,87.37,87.41,34412.0,77.9113,77.9469,77.8311,77.8667,34412.0
2022-12-02 13:00:00,87.41,87.51,87.4,87.44,40648.0,77.8667,77.9558,77.8578,77.8934,40648.0
2022-12-02 13:10:00,87.44,87.61,87.43,87.56,41992.0,77.8934,78.0449,77.8845,78.0003,41992.0
2022-12-02 13:20:00,87.54,87.58,87.5,87.56,19631.0,77.9825,78.0182,77.9469,78.0003,19631.0
2022-12-02 13:30:00,87.57,87.67,87.56,87.6,43187.0,78.0093,78.0983,78.0003,78.036,43187.0
2022-12-02 13:40:00,87.6,87.71,87.6,87.69,23990.0,78.036,78.134,78.036,78.1162,23990.0
2022-12-02 13:50:00,87.68,87.72,87.59,87.63,26903.0,78.1072,78.1429,78.0271,78.0627,26903.0
2022-12-02 14:00:00,87.64,87.66,87.49,87.51,79492.0,78.0716,78.0894,77.938,77.9558,79492.0
2022-12-02 14:10:00,87.51,87.66,87.46,87.63,43819.0,77.9558,78.0894,77.9113,78.0627,43819.0
2022-12-02 14:20:00,87.64,87.68,87.63,87.63,31276.0,78.0716,78.1072,78.0627,78.0627,31276.0
2022-12-02 14:30:00,87.63,87.7,87.6,87.64,93947.0,78.0627,78.1251,78.036,78.0716,93947.0
2022-12-02 14:40:00,87.64,87.65,87.53,87.61,201732.0,78.0716,78.0805,77.9736,78.0449,201732.0
2022-12-02 14:50:00,87.62,87.87,87.61,87.87,53023.0,78.0538,78.2765,78.0449,78.2765,53023.0
2022-12-02 15:00:00,87.87,88.04,87.87,88.03,112027.0,78.2765,78.4279,78.2765,78.419,112027.0
2022-12-02 15:10:00,88.03,88.07,87.93,88.02,112823.0,78.419,78.4547,78.33,78.4101,112823.0
2022-12-02 15:20:00,88.03,88.03,87.81,87.84,134213.0,78.419,78.419,78.2231,78.2498,134213.0
2022-12-02 15:30:00,87.85,87.92,87.64,87.69,128250.0,78.2587,78.321,78.0716,78.1162,128250.0
2022-12-02 15:40:00,87.7,87.75,87.53,87.57,133074.0,78.1251,78.1696,77.9736,78.0093,133074.0
2022-12-02 15:50:00,87.57,87.7,87.51,87.64,210166.0,78.0093,78.1251,77.9558,78.0716,210166.0
2022-12-05 09:30:00,87.37,87.37,86.27,86.82,369547.0,77.8311,77.8311,76.8512,77.3411,369547.0
2022-12-05 09:40:00,86.83,86.88,86.7,86.74,286065.0,77.35,77.3946,77.2342,77.2699,286065.0
2022-12-05 09:50:00,86.76,86.83,86.61,86.62,285694.0,77.2877,77.35,77.1541,77.163,285694.0
2022-12-05 10:00:00,86.62,86.82,86.34,86.49,292995.0,77.163,77.3411,76.9135,77.0472,292995.0
2022-12-05 10:10:00,86.48,86.62,86.4,86.46,53476.0,77.0383,77.163,76.967,77.0204,53476.0
2022-12-05 10:20:00,86.47,86.66,86.44,86.53,32731.0,77.0294,77.1986,77.0026,77.0828,32731.0
2022-12-05 10:30:00,86.53,86.8,86.44,86.77,112987.0,77.0828,77.3233,77.0026,77.2966,112987.0
2022-12-05 10:40:00,86.76,86.91,86.75,86.81,83615.0,77.2877,77.4213,77.2788,77.3322,83615.0
2022-12-05 10:50:00,86.81,87.0,86.73,86.99,62455.0,77.3322,77.5015,77.261,77.4926,62455.0
2022-12-05 11:00:00,86.99,87.07,86.92,87.06,104822.0,77.4926,77.5638,77.4302,77.5549,104822.0
2022-12-05 11:10:00,87.06,87.21,86.99,87.0,64344.0,77.5549,77.6886,77.4926,77.5015,64344.0
2022-12-05 11:20:00,87.0,87.02,86.89,86.99,46402.0,77.5015,77.5193,77.4035,77.4926,46402.0
2022-12-05 11:30:00,86.98,87.0,86.71,86.81,60793.0,77.4837,77.5015,77.2431,77.3322,60793.0
2022-12-05 11:40:00,86.8,86.83,86.64,86.64,63630.0,77.3233,77.35,77.1808,77.1808,63630.0
2022-12-05 11:50:00,86.64,86.66,86.33,86.34,70166.0,77.1808,77.1986,76.9046,76.9135,70166.0
2022-12-05 12:00:00,86.33,86.46,86.27,86.45,68835.0,76.9046,77.0204,76.8512,77.0115,68835.0
2022-12-05 12:10:00,86.45,86.56,86.39,86.5,53622.0,77.0115,77.1095,76.9581,77.0561,53622.0
2022-12-05 12:20:00,86.51,86.59,86.48,86.48,72847.0,77.065,77.1363,77.0383,77.0383,72847.0
2022-12-05 12:30:00,86.48,86.54,86.4,86.45,141082.0,77.0383,77.0917,76.967,77.0115,141082.0
2022-12-05 12:40:00,86.46,86.46,86.31,86.37,54911.0,77.0204,77.0204,76.8868,76.9403,54911.0
2022-12-05 12:50:00,86.37,86.38,86.12,86.14,56608.0,76.9403,76.9492,76.7176,76.7354,56608.0
2022-12-05 13:00:00,86.13,86.24,86.11,86.17,100491.0,76.7265,76.8245,76.7087,76.7621,100491.0
2022-12-05 13:10:00,86.17,86.17,86.05,86.12,46115.0,76.7621,76.7621,76.6552,76.7176,46115.0
2022-12-05 13:20:00,86.12,86.12,86.0,86.05,62609.0,76.7176,76.7176,76.6107,76.6552,62609.0
2022-12-05 13:30:00,86.06,86.16,86.05,86.16,40080.0,76.6641,76.7532,76.6552,76.7532,40080.0
2022-12-05 13:40:00,86.17,86.19,86.05,86.11,89418.0,76.7621,76.7799,76.6552,76.7087,89418.0
2022-12-05 13:50:00,86.11,86.11,85.92,85.92,104435.0,76.7087,76.7087,76.5394,76.5394,104435.0
2022-12-05 14:00:00,85.92,85.94,85.84,85.88,207501.0,76.5394,76.5572,76.4681,76.5038,207501.0
2022-12-05 14:10:00,85.88,86.05,85.87,85.97,59952.0,76.5038,76.6552,76.4949,76.5839,59952.0
2022-12-05 14:20:00,85.97,85.99,85.9,85.93,116659.0,76.5839,76.6018,76.5216,76.5483,116659.0
2022-12-05 14:30:00,85.92,86.01,85.85,85.98,109742.0,76.5394,76.6196,76.477,76.5928,109742.0
2022-12-05 14:40:00,85.98,86.0,85.87,85.98,63169.0,76.5928,76.6107,76.4949,76.5928,63169.0
2022-12-05 14:50:00,85.98,86.09,85.97,86.07,55799.0,76.5928,76.6908,76.5839,76.673,55799.0
2022-12-05 15:00:00,86.06,86.08,85.87,86.01,261883.0,76.6641,76.6819,76.4949,76.6196,261883.0
2022-12-05 15:10:00,86.0,86.01,85.91,85.99,100697.0,76.6107,76.6196,76.5305,76.6018,100697.0
2022-12-05 15:20:00,85.98,86.08,85.96,85.97,74493.0,76.5928,76.6819,76.575,76.5839,74493.0
2022-12-05 15:30:00,85.96,86.27,85.96,86.18,149573.0,76.575,76.8512,76.575,76.771,149573.0
2022-12-05 15:40:00,86.17,86.17,86.03,86.08,206008.0,76.7621,76.7621,76.6374,76.6819,206008.0
2022-12-05 15:50:00,86.08,86.09,85.96,86.02,512597.0,76.6819,76.6908,76.575,76.6285,512597.0
2022-12-06 09:30:00,86.21,86.25,85.96,86.08,242508.0,76.7977,76.8334,76.575,76.6819,242508.0
2022-12-06 09:40:00,86.08,86.24,85.74,86.09,184471.0,76.6819,76.8245,76.3791,76.6908,184471.0
2022-12-06 09:50:00,86.08,86.21,85.96,85.96,112178.0,76.6819,76.7977,76.575,76.575,112178.0
2022-12-06 10:00:00,85.95,85.98,85.5,85.62,122172.0,76.5661,76.5928,76.1653,76.2722,122172.0
2022-12-06 10:10:00,85.63,85.85,85.54,85.85,69664.0,76.2811,76.477,76.2009,76.477,69664.0
2022-12-06 10:20:00,85.84,85.92,85.67,85.7,53517.0,76.4681,76.5394,76.3167,76.3434,53517.0
2022-12-06 10:30:00,85.71,85.77,85.49,85.54,96377.0,76.3523,76.4058,76.1563,76.2009,96377.0
2022-12-06 10:40:00,85.51,85.76,85.47,85.7,73916.0,76.1742,76.3969,76.1385,76.3434,73916.0
2022-12-06 10:50:00,85.69,85.76,85.6,85.62,75409.0,76.3345,76.3969,76.2543,76.2722,75409.0
2022-12-06 11:00:00,85.61,85.78,85.61,85.71,46855.0,76.2632,76.4147,76.2632,76.3523,46855.0
2022-12-06 11:10:00,85.72,85.89,85.65,85.75,56363.0,76.3612,76.5127,76.2989,76.388,56363.0
2022-12-06 11:20:00,85.75,85.81,85.69,85.76,48489.0,76.388,76.4414,76.3345,76.3969,48489.0
2022-12-06 11:30:00,85.75,85.82,85.68,85.69,73843.0,76.388,76.4503,76.3256,76.3345,73843.0
2022-12-06 11:40:00,85.7,85.77,85.64,85.76,69534.0,76.3434,76.4058,76.29,76.3969,69534.0
2022-12-06 11:50:00,85.74,85.77,85.5,85.51,41434.0,76.3791,76.4058,76.1653,76.1742,41434.0
2022-12-06 12:00:00,85.52,85.56,85.45,85.46,46167.0,76.1831,76.2187,76.1207,76.1296,46167.0
2022-12-06 12:10:00,85.46,85.46,85.19,85.19,80676.0,76.1296,76.1296,75.8891,75.8891,80676.0
2022-12-06 12:20:00,85.19,85.45,85.18,85.41,59719.0,75.8891,76.1207,75.8802,76.0851,59719.0
2022-12-06 12:30:00,85.4,85.47,85.27,85.31,98789.0,76.0762,76.1385,75.9604,75.996,98789.0
2022-12-06 12:40:00,85.3,85.33,85.14,85.2,153822.0,75.9871,76.0138,75.8446,75.898,153822.0
2022-12-06 12:50:00,85.2,85.28,85.15,85.22,122776.0,75.898,75.9693,75.8535,75.9158,122776.0
2022-12-06 13:00:00,85.21,85.27,85.16,85.16,54657.0,75.9069,75.9604,75.8624,75.8624,54657.0
2022-12-06 13:10:00,85.16,85.22,85.1,85.1,331800.0,75.8624,75.9158,75.8089,75.8089,331800.0
2022-12-06 13:20:00,85.1,85.15,84.99,85.01,190921.0,75.8089,75.8535,75.7109,75.7288,190921.0
2022-12-06 13:30:00,85.0,85.14,84.97,85.1,69555.0,75.7198,75.8446,75.6931,75.8089,69555.0
2022-12-06 13:40:00,85.09,85.28,85.09,85.26,68378.0,75.8,75.9693,75.8,75.9515,68378.0
2022-12-06 13:50:00,85.25,85.27,85.15,85.27,59120.0,75.9425,75.9604,75.8535,75.9604,59120.0
2022-12-06 14:00:00,85.27,85.28,84.98,85.11,97951.0,75.9604,75.9693,75.702,75.8178,97951.0
2022-12-06 14:10:00,85.1,85.1,84.95,84.98,132592.0,75.8089,75.8089,75.6753,75.702,132592.0
2022-12-06 14:20:00,84.98,84.98,84.87,84.88,71094.0,75.702,75.702,75.604,75.6129,71094.0
2022-12-06 14:30:00,84.88,84.94,84.85,84.94,152243.0,75.6129,75.6664,75.5862,75.6664,152243.0
2022-12-06 14:40:00,84.95,85.08,84.95,84.99,61869.0,75.6753,75.7911,75.6753,75.7109,61869.0
2022-12-06 14:50:00,84.98,85.09,84.95,85.05,106329.0,75.702,75.8,75.6753,75.7644,106329.0
2022-12-06 15:00:00,85.05,85.2,85.04,85.06,128589.0,75.7644,75.898,75.7555,75.7733,128589.0
2022-12-06 15:10:00,85.05,85.06,84.89,84.94,115524.0,75.7644,75.7733,75.6219,75.6664,115524.0
2022-12-06 15:20:00,84.94,85.03,84.88,84.92,125851.0,75.6664,75.7466,75.6129,75.6486,125851.0
2022-12-06 15:30:00,84.91,85.11,84.88,85.09,118689.0,75.6397,75.8178,75.6129,75.8,118689.0
2022-12-06 15:40:00,85.09,85.23,85.06,85.21,223453.0,75.8,75.9247,75.7733,75.9069,223453.0
2022-12-06 15:50:00,85.21,85.3,85.11,85.23,486467.0,75.9069,75.9871,75.8178,75.9247,486467.0
2022-12-07 09:30:00,85.05,85.82,84.88,85.75,286288.0,75.7644,76.4503,75.6129,76.388,286288.0
2022-12-07 09:40:00,85.75,85.91,85.5,85.56,176647.0,76.388,76.5305,76.1653,76.2187,176647.0
2022-12-07 09:50:00,85.56,85.57,85.31,85.38,151404.0,76.2187,76.2276,75.996,76.0584,151404.0
2022-12-07 10:00:00,85.36,85.71,85.14,85.64,149334.0,76.0405,76.3523,75.8446,76.29,149334.0
2022-12-07 10:10:00,85.66,85.93,85.45,85.79,203097.0,76.3078,76.5483,76.1207,76.4236,203097.0
2022-12-07 10:20:00,85.77,86.0,85.6,85.99,74603.0,76.4058,76.6107,76.2543,76.6018,74603.0
2022-12-07 10:30:00,85.98,86.11,85.78,85.79,103196.0,76.5928,76.7087,76.4147,76.4236,103196.0
2022-12-07 10:40:00,85.78,85.99,85.77,85.98,132903.0,76.4147,76.6018,76.4058,76.5928,132903.0
2022-12-07 10:50:00,85.97,86.15,85.94,86.09,80233.0,76.5839,76.7443,76.5572,76.6908,80233.0
2022-12-07 11:00:00,86.09,86.29,86.09,86.16,73006.0,76.6908,76.869,76.6908,76.7532,73006.0
2022-12-07 11:10:00,86.16,86.19,85.94,85.97,66068.0,76.7532,76.7799,76.5572,76.5839,66068.0
2022-12-07 11:20:00,85.98,85.99,85.63,85.68,85096.0,76.5928,76.6018,76.2811,76.3256,85096.0
2022-12-07 11:30:00,85.66,85.75,85.6,85.68,92956.0,76.3078,76.388,76.2543,76.3256,92956.0
2022-12-07 11:40:00,85.69,85.74,85.59,85.59,50829.0,76.3345,76.3791,76.2454,76.2454,50829.0
2022-12-07 11:50:00,85.59,85.63,85.46,85.56,106967.0,76.2454,76.2811,76.1296,76.2187,106967.0
2022-12-07 12:00:00,85.56,85.58,85.34,85.43,175180.0,76.2187,76.2365,76.0227,76.1029,175180.0
2022-12-07 12:10:00,85.44,85.55,85.32,85.44,116153.0,76.1118,76.2098,76.0049,76.1118,116153.0
2022-12-07 12:20:00,85.44,85.53,85.38,85.41,96289.0,76.1118,76.192,76.0584,76.0851,96289.0
2022-12-07 12:30:00,85.41,85.53,85.39,85.49,119489.0,76.0851,76.192,76.0673,76.1563,119489.0
2022-12-07 12:40:00,85.49,85.69,85.49,85.67,119354.0,76.1563,76.3345,76.1563,76.3167,119354.0
2022-12-07 12:50:00,85.67,85.74,85.65,85.72,134918.0,76.3167,76.3791,76.2989,76.3612,134918.0
2022-12-07 13:00:00,85.73,85.83,85.69,85.8,108552.0,76.3701,76.4592,76.3345,76.4325,108552.0
2022-12-07 13:10:00,85.81,85.97,85.77,85.95,128466.0,76.4414,76.5839,76.4058,76.5661,128466.0
2022-12-07 13:20:00,85.95,85.96,85.81,85.85,116643.0,76.5661,76.575,76.4414,76.477,116643.0
2022-12-07 13:30:00,85.85,85.86,85.65,85.65,123354.0,76.477,76.486,76.2989,76.2989,123354.0
2022-12-07 13:40:00,85.65,85.72,85.64,85.7,123373.0,76.2989,76.3612,76.29,76.3434,123373.0
2022-12-07 13:50:00,85.7,85.71,85.43,85.46,119196.0,76.3434,76.3523,76.1029,76.1296,119196.0
2022-12-07 14:00:00,85.46,85.47,85.27,85.35,88824.0,76.1296,76.1385,75.9604,76.0316,88824.0
2022-12-07 14:10:00,85.34,85.44,85.24,85.28,168470.0,76.0227,76.1118,75.9336,75.9693,168470.0
2022-12-07 14:20:00,85.28,85.34,85.21,85.31,73608.0,75.9693,76.0227,75.9069,75.996,73608.0
2022-12-07 14:30:00,85.31,85.44,85.24,85.38,154781.0,75.996,76.1118,75.9336,76.0584,154781.0
2022-12-07 14:40:00,85.37,85.39,85.25,85.27,78183.0,76.0494,76.0673,75.9425,75.9604,78183.0
2022-12-07 14:50:00,85.27,85.3,85.19,85.24,91245.0,75.9604,75.9871,75.8891,75.9336,91245.0
2022-12-07 15:00:00,85.23,85.3,85.08,85.09,98830.0,75.9247,75.9871,75.7911,75.8,98830.0
2022-12-07 15:10:00,85.09,85.18,84.98,85.03,104326.0,75.8,75.8802,75.702,75.7466,104326.0
2022-12-07 15:20:00,85.03,85.15,84.95,85.13,155538.0,75.7466,75.8535,75.6753,75.8357,155538.0
2022-12-07 15:30:00,85.14,85.35,85.13,85.34,351269.0,75.8446,76.0316,75.8357,76.0227,351269.0
2022-12-07 15:40:00,85.35,85.38,85.23,85.31,117986.0,76.0316,76.0584,75.9247,75.996,117986.0
2022-12-07 15:50:00,85.31,85.46,85.31,85.36,389398.0,75.996,76.1296,75.996,76.0405,389398.0
2022-12-08 09:30:00,85.66,85.96,85.5,85.8,205941.0,76.3078,76.575,76.1653,76.4325,205941.0
2022-12-08 09:40:00,85.82,86.06,85.8,86.06,74305.0,76.4503,76.6641,76.4325,76.6641,74305.0
2022-12-08 09:50:00,86.04,86.49,86.04,86.42,89010.0,76.6463,77.0472,76.6463,76.9848,89010.0
2022-12-08 10:00:00,86.45,86.69,86.4,86.61,97224.0,77.0115,77.2253,76.967,77.1541,97224.0
2022-12-08 10:10:00,86.61,86.64,86.48,86.49,95770.0,77.1541,77.1808,77.0383,77.0472,95770.0
2022-12-08 10:20:00,86.5,86.68,86.48,86.65,43911.0,77.0561,77.2164,77.0383,77.1897,43911.0
2022-12-08 10:30:00,86.65,86.77,86.52,86.66,52071.0,77.1897,77.2966,77.0739,77.1986,52071.0
2022-12-08 10:40:00,86.68,86.69,86.49,86.62,90440.0,77.2164,77.2253,77.0472,77.163,90440.0
2022-12-08 10:50:00,86.62,86.68,86.52,86.52,66964.0,77.163,77.2164,77.0739,77.0739,66964.0
2022-12-08 11:00:00,86.52,86.57,86.19,86.19,81029.0,77.0739,77.1184,76.7799,76.7799,81029.0
2022-12-08 11:10:00,86.2,86.35,86.12,86.16,50079.0,76.7888,76.9225,76.7176,76.7532,50079.0
2022-12-08 11:20:00,86.16,86.3,86.14,86.3,49698.0,76.7532,76.8779,76.7354,76.8779,49698.0
2022-12-08 11:30:00,86.3,86.36,86.24,86.36,76281.0,76.8779,76.9314,76.8245,76.9314,76281.0
2022-12-08 11:40:00,86.36,86.37,86.25,86.27,35690.0,76.9314,76.9403,76.8334,76.8512,35690.0
2022-12-08 11:50:00,86.27,86.3,86.24,86.28,25383.0,76.8512,76.8779,76.8245,76.8601,25383.0
2022-12-08 12:00:00,86.26,86.4,86.23,86.39,34232.0,76.8423,76.967,76.8156,76.9581,34232.0
2022-12-08 12:10:00,86.41,86.44,86.26,86.27,34689.0,76.9759,77.0026,76.8423,76.8512,34689.0
2022-12-08 12:20:00,86.25,86.35,86.16,86.24,38415.0,76.8334,76.9225,76.7532,76.8245,38415.0
2022-12-08 12:30:00,86.24,86.29,86.21,86.25,22487.0,76.8245,76.869,76.7977,76.8334,22487.0
2022-12-08 12:40:00,86.26,86.26,86.12,86.2,36461.0,76.8423,76.8423,76.7176,76.7888,36461.0
2022-12-08 12:50:00,86.2,86.3,86.2,86.3,36411.0,76.7888,76.8779,76.7888,76.8779,36411.0
2022-12-08 13:00:00,86.3,86.39,86.28,86.32,65357.0,76.8779,76.9581,76.8601,76.8957,65357.0
2022-12-08 13:10:00,86.29,86.31,86.21,86.27,64400.0,76.869,76.8868,76.7977,76.8512,64400.0
2022-12-08 13:20:00,86.27,86.34,86.25,86.33,39422.0,76.8512,76.9135,76.8334,76.9046,39422.0
2022-12-08 13:30:00,86.34,86.51,86.34,86.51,45966.0,76.9135,77.065,76.9135,77.065,45966.0
2022-12-08 13:40:00,86.51,86.62,86.48,86.49,59294.0,77.065,77.163,77.0383,77.0472,59294.0
2022-12-08 13:50:00,86.49,86.5,86.39,86.45,82611.0,77.0472,77.0561,76.9581,77.0115,82611.0
2022-12-08 14:00:00,86.44,86.44,86.07,86.23,99693.0,77.0026,77.0026,76.673,76.8156,99693.0
2022-12-08 14:10:00,86.23,86.29,86.07,86.23,58398.0,76.8156,76.869,76.673,76.8156,58398.0
2022-12-08 14:20:00,86.22,86.31,86.16,86.17,54489.0,76.8066,76.8868,76.7532,76.7621,54489.0
2022-12-08 14:30:00,86.17,86.2,86.1,86.19,70112.0,76.7621,76.7888,76.6997,76.7799,70112.0
2022-12-08 14:40:00,86.19,86.23,86.14,86.15,71028.0,76.7799,76.8156,76.7354,76.7443,71028.0
2022-12-08 14:50:00,86.15,86.21,86.06,86.1,96864.0,76.7443,76.7977,76.6641,76.6997,96864.0
2022-12-08 15:00:00,86.1,86.1,85.94,86.01,128310.0,76.6997,76.6997,76.5572,76.6196,128310.0
2022-12-08 15:10:00,86.02,86.07,85.96,86.04,187324.0,76.6285,76.673,76.575,76.6463,187324.0
2022-12-08 15:20:00,86.03,86.17,85.98,86.09,166629.0,76.6374,76.7621,76.5928,76.6908,166629.0
2022-12-08 15:30:00,86.1,86.22,86.05,86.09,157117.0,76.6997,76.8066,76.6552,76.6908,157117.0
2022-12-08 15:40:00,86.08,86.09,85.83,85.88,182352.0,76.6819,76.6908,76.4592,76.5038,182352.0
2022-12-08 15:50:00,85.88,86.01,85.83,86.0,334004.0,76.5038,76.6196,76.4592,76.6107,334004.0
2022-12-09 09:30:00,85.71,86.09,85.5,86.07,291659.0,76.3523,76.6908,76.1653,76.673,291659.0
2022-12-09 09:40:00,86.08,86.34,86.05,86.2,105127.0,76.6819,76.9135,76.6552,76.7888,105127.0
2022-12-09 09:50:00,86.19,86.29,86.04,86.22,82818.0,76.7799,76.869,76.6463,76.8066,82818.0
2022-12-09 10:00:00,86.23,86.38,86.03,86.28,98234.0,76.8156,76.9492,76.6374,76.8601,98234.0
2022-12-09 10:10:00,86.32,86.38,86.24,86.25,77753.0,76.8957,76.9492,76.8245,76.8334,77753.0
2022-12-09 10:20:00,86.27,86.41,86.19,86.41,136158.0,76.8512,76.9759,76.7799,76.9759,136158.0
2022-12-09 10:30:00,86.41,86.6,86.21,86.48,62680.0,76.9759,77.1452,76.7977,77.0383,62680.0
2022-12-09 10:40:00,86.48,86.49,86.37,86.41,55442.0,77.0383,77.0472,76.9403,76.9759,55442.0
2022-12-09 10:50:00,86.41,86.56,86.4,86.53,52688.0,76.9759,77.1095,76.967,77.0828,52688.0
2022-12-09 11:00:00,86.54,86.66,86.5,86.5,44681.0,77.0917,77.1986,77.0561,77.0561,44681.0
2022-12-09 11:10:00,86.5,86.52,86.38,86.45,47565.0,77.0561,77.0739,76.9492,77.0115,47565.0
2022-12-09 11:20:00,86.45,86.53,86.39,86.45,41083.0,77.0115,77.0828,76.9581,77.0115,41083.0
2022-12-09 11:30:00,86.45,86.5,86.34,86.4,112109.0,77.0115,77.0561,76.9135,76.967,112109.0
2022-12-09 11:40:00,86.39,86.53,86.33,86.5,76218.0,76.9581,77.0828,76.9046,77.0561,76218.0
2022-12-09 11:50:00,86.51,86.57,86.47,86.48,156222.0,77.065,77.1184,77.0294,77.0383,156222.0
2022-12-09 12:00:00,86.48,86.49,86.36,86.4,70230.0,77.0383,77.0472,76.9314,76.967,70230.0
2022-12-09 12:10:00,86.41,86.46,86.31,86.31,33830.0,76.9759,77.0204,76.8868,76.8868,33830.0
2022-12-09 12:20:00,86.33,86.33,86.23,86.29,55889.0,76.9046,76.9046,76.8156,76.869,55889.0
2022-12-09 12:30:00,86.26,86.5,86.26,86.5,45445.0,76.8423,77.0561,76.8423,77.0561,45445.0
2022-12-09 12:40:00,86.51,86.52,86.38,86.4,32735.0,77.065,77.0739,76.9492,76.967,32735.0
2022-12-09 12:50:00,86.4,86.42,86.33,86.38,20259.0,76.967,76.9848,76.9046,76.9492,20259.0
2022-12-09 13:00:00,86.38,86.38,86.18,86.23,256951.0,76.9492,76.9492,76.771,76.8156,256951.0
2022-12-09 13:10:00,86.23,86.35,86.17,86.33,60251.0,76.8156,76.9225,76.7621,76.9046,60251.0
2022-12-09 13:20:00,86.33,86.35,86.21,86.29,37710.0,76.9046,76.9225,76.7977,76.869,37710.0
2022-12-09 13:30:00,86.28,86.37,86.23,86.28,41809.0,76.8601,76.9403,76.8156,76.8601,41809.0
2022-12-09 13:40:00,86.29,86.35,86.22,86.35,25214.0,76.869,76.9225,76.8066,76.9225,25214.0
2022-12-09 13:50:00,86.33,86.39,86.29,86.34,67894.0,76.9046,76.9581,76.869,76.9135,67894.0
2022-12-09 14:00:00,86.35,86.45,86.3,86.42,71384.0,76.9225,77.0115,76.8779,76.9848,71384.0
2022-12-09 14:10:00,86.41,86.5,86.31,86.49,60141.0,76.9759,77.0561,76.8868,77.0472,60141.0
2022-12-09 14:20:00,86.5,86.5,86.35,86.37,131411.0,77.0561,77.0561,76.9225,76.9403,131411.0
2022-12-09 14:30:00,86.37,86.41,86.31,86.34,121811.0,76.9403,76.9759,76.8868,76.9135,121811.0
2022-12-09 14:40:00,86.34,86.41,86.31,86.4,104849.0,76.9135,76.9759,76.8868,76.967,104849.0
2022-12-09 14:50:00,86.4,86.59,86.38,86.52,292915.0,76.967,77.1363,76.9492,77.0739,292915.0
2022-12-09 15:00:00,86.53,86.55,86.34,86.35,122735.0,77.0828,77.1006,76.9135,76.9225,122735.0
2022-12-09 15:10:00,86.35,86.41,86.31,86.31,242217.0,76.9225,76.9759,76.8868,76.8868,242217.0
2022-12-09 15:20:00,86.31,86.34,86.21,86.22,114209.0,76.8868,76.9135,76.7977,76.8066,114209.0
2022-12-09 15:30:00,86.21,86.24,85.94,85.96,115805.0,76.7977,76.8245,76.5572,76.575,115805.0
2022-12-09 15:40:00,85.95,86.04,85.89,85.96,126552.0,76.5661,76.6463,76.5127,76.575,126552.0
2022-12-09 15:50:00,85.95,85.98,85.82,85.85,286783.0,76.5661,76.5928,76.4503,76.477,286783.0
2022-12-12 09:30:00,85.98,86.11,85.73,85.76,148014.0,76.5928,76.7087,76.3701,76.3969,148014.0
2022-12-12 09:40:00,85.78,85.79,85.65,85.75,81777.0,76.4147,76.4236,76.2989,76.388,81777.0
2022-12-12 09:50:00,85.75,85.81,85.66,85.75,185851.0,76.388,76.4414,76.3078,76.388,185851.0
2022-12-12 10:00:00,85.76,85.76,85.34,85.34,340531.0,76.3969,76.3969,76.0227,76.0227,340531.0
2022-12-12 10:10:00,85.34,85.42,85.06,85.19,297560.0,76.0227,76.094,75.7733,75.8891,297560.0
2022-12-12 10:20:00,85.21,85.49,85.2,85.45,214549.0,75.9069,76.1563,75.898,76.1207,214549.0
2022-12-12 10:30:00,85.45,85.53,85.43,85.51,165713.0,76.1207,76.192,76.1029,76.1742,165713.0
2022-12-12 10:40:00,85.51,85.73,85.5,85.72,162972.0,76.1742,76.3701,76.1653,76.3612,162972.0
2022-12-12 10:50:00,85.71,85.8,85.66,85.71,209358.0,76.3523,76.4325,76.3078,76.3523,209358.0
2022-12-12 11:00:00,85.7,85.83,85.63,85.83,187872.0,76.3434,76.4592,76.2811,76.4592,187872.0
2022-12-12 11:10:00,85.82,85.84,85.75,85.82,96860.0,76.4503,76.4681,76.388,76.4503,96860.0
2022-12-12 11:20:00,85.82,85.84,85.75,85.77,86356.0,76.4503,76.4681,76.388,76.4058,86356.0
2022-12-12 11:30:00,85.76,85.78,85.68,85.76,63402.0,76.3969,76.4147,76.3256,76.3969,63402.0
2022-12-12 11:40:00,85.75,85.77,85.65,85.73,61665.0,76.388,76.4058,76.2989,76.3701,61665.0
2022-12-12 11:50:00,85.7,85.73,85.61,85.7,72196.0,76.3434,76.3701,76.2632,76.3434,72196.0
2022-12-12 12:00:00,85.7,85.78,85.64,85.65,196083.0,76.3434,76.4147,76.29,76.2989,196083.0
2022-12-12 12:10:00,85.66,85.69,85.55,85.62,32357.0,76.3078,76.3345,76.2098,76.2722,32357.0
2022-12-12 12:20:00,85.62,85.62,85.49,85.57,72707.0,76.2722,76.2722,76.1563,76.2276,72707.0
2022-12-12 12:30:00,85.56,85.64,85.49,85.63,84099.0,76.2187,76.29,76.1563,76.2811,84099.0
2022-12-12 12:40:00,85.63,85.68,85.53,85.56,40347.0,76.2811,76.3256,76.192,76.2187,40347.0
2022-12-12 12:50:00,85.56,85.68,85.51,85.67,73996.0,76.2187,76.3256,76.1742,76.3167,73996.0
2022-12-12 13:00:00,85.66,85.74,85.51,85.61,89089.0,76.3078,76.3791,76.1742,76.2632,89089.0
2022-12-12 13:10:00,85.6,85.63,85.46,85.62,41737.0,76.2543,76.2811,76.1296,76.2722,41737.0
2022-12-12 13:20:00,85.61,85.65,85.6,85.64,39452.0,76.2632,76.2989,76.2543,76.29,39452.0
2022-12-12 13:30:00,85.64,85.76,85.63,85.76,77786.0,76.29,76.3969,76.2811,76.3969,77786.0
2022-12-12 13:40:00,85.76,85.87,85.74,85.87,47278.0,76.3969,76.4949,76.3791,76.4949,47278.0
2022-12-12 13:50:00,85.87,85.87,85.78,85.78,39577.0,76.4949,76.4949,76.4147,76.4147,39577.0
2022-12-12 14:00:00,85.79,85.81,85.76,85.81,52323.0,76.4236,76.4414,76.3969,76.4414,52323.0
2022-12-12 14:10:00,85.81,85.87,85.77,85.83,45920.0,76.4414,76.4949,76.4058,76.4592,45920.0
2022-12-12 14:20:00,85.84,85.91,85.77,85.8,43388.0,76.4681,76.5305,76.4058,76.4325,43388.0
2022-12-12 14:30:00,85.81,85.85,85.75,85.83,53700.0,76.4414,76.477,76.388,76.4592,53700.0
2022-12-12 14:40:00,85.84,85.87,85.81,85.84,69293.0,76.4681,76.4949,76.4414,76.4681,69293.0
2022-12-12 14:50:00,85.84,86.0,85.82,85.98,87237.0,76.4681,76.6107,76.4503,76.5928,87237.0
2022-12-12 15:00:00,85.99,86.08,85.99,86.07,51852.0,76.6018,76.6819,76.6018,76.673,51852.0
2022-12-12 15:10:00,86.07,86.19,86.07,86.17,87724.0,76.673,76.7799,76.673,76.7621,87724.0
2022-12-12 15:20:00,86.17,86.29,86.16,86.27,82601.0,76.7621,76.869,76.7532,76.8512,82601.0
2022-12-12 15:30:00,86.27,86.45,86.27,86.41,73630.0,76.8512,77.0115,76.8512,76.9759,73630.0
2022-12-12 15:40:00,86.41,86.42,86.27,86.32,112253.0,76.9759,76.9848,76.8512,76.8957,112253.0
2022-12-12 15:50:00,86.33,86.5,86.31,86.48,331329.0,76.9046,77.0561,76.8868,77.0383,331329.0
2022-12-13 09:30:00,88.88,89.47,88.88,89.01,489290.0,79.1762,79.7018,79.1762,79.292,489290.0
2022-12-13 09:40:00,89.03,89.36,89.0,89.2,1043723.0,79.3099,79.6038,79.2831,79.4613,1043723.0
2022-12-13 09:50:00,89.2,89.43,89.13,89.24,256896.0,79.4613,79.6662,79.3989,79.4969,256896.0
2022-12-13 10:00:00,89.25,89.25,88.77,89.04,109174.0,79.5058,79.5058,79.0782,79.3188,109174.0
2022-12-13 10:10:00,89.02,89.26,88.86,89.01,78685.0,79.3009,79.5147,79.1584,79.292,78685.0
2022-12-13 10:20:00,89.0,89.0,88.17,88.31,87718.0,79.2831,79.2831,78.5437,78.6685,87718.0
2022-12-13 10:30:00,88.32,88.62,88.08,88.08,110517.0,78.6774,78.9446,78.4636,78.4636,110517.0
2022-12-13 10:40:00,88.1,88.4,88.1,88.14,123747.0,78.4814,78.7486,78.4814,78.517,123747.0
2022-12-13 10:50:00,88.13,88.27,88.07,88.13,68981.0,78.5081,78.6328,78.4547,78.5081,68981.0
2022-12-13 11:00:00,88.17,88.3,88.08,88.18,63212.0,78.5437,78.6596,78.4636,78.5527,63212.0
2022-12-13 11:10:00,88.18,88.43,88.18,88.32,82047.0,78.5527,78.7754,78.5527,78.6774,82047.0
2022-12-13 11:20:00,88.3,88.3,88.1,88.22,48046.0,78.6596,78.6596,78.4814,78.5883,48046.0
2022-12-13 11:30:00,88.23,88.41,88.22,88.25,80446.0,78.5972,78.7575,78.5883,78.615,80446.0
2022-12-13 11:40:00,88.24,88.24,87.67,87.72,99085.0,78.6061,78.6061,78.0983,78.1429,99085.0
2022-12-13 11:50:00,87.74,87.75,87.53,87.75,71472.0,78.1607,78.1696,77.9736,78.1696,71472.0
2022-12-13 12:00:00,87.75,87.92,87.69,87.86,69393.0,78.1696,78.321,78.1162,78.2676,69393.0
2022-12-13 12:10:00,87.86,87.86,87.33,87.35,164592.0,78.2676,78.2676,77.7955,77.8133,164592.0
2022-12-13 12:20:00,87.35,87.57,87.34,87.48,148161.0,77.8133,78.0093,77.8044,77.9291,148161.0
2022-12-13 12:30:00,87.46,87.55,87.33,87.52,82790.0,77.9113,77.9914,77.7955,77.9647,82790.0
2022-12-13 12:40:00,87.54,87.56,87.12,87.13,152250.0,77.9825,78.0003,77.6084,77.6173,152250.0
2022-12-13 12:50:00,87.12,87.32,87.08,87.25,76797.0,77.6084,77.7865,77.5728,77.7242,76797.0
2022-12-13 13:00:00,87.25,87.44,87.24,87.34,100694.0,77.7242,77.8934,77.7153,77.8044,100694.0
2022-12-13 13:10:00,87.34,87.7,87.34,87.68,112550.0,77.8044,78.1251,77.8044,78.1072,112550.0
2022-12-13 13:20:00,87.68,87.82,87.66,87.76,60102.0,78.1072,78.232,78.0894,78.1785,60102.0
2022-12-13 13:30:00,87.77,87.9,87.68,87.76,183807.0,78.1874,78.3032,78.1072,78.1785,183807.0
2022-12-13 13:40:00,87.75,87.83,87.68,87.75,59794.0,78.1696,78.2409,78.1072,78.1696,59794.0
2022-12-13 13:50:00,87.74,87.87,87.64,87.85,48545.0,78.1607,78.2765,78.0716,78.2587,48545.0
2022-12-13 14:00:00,87.85,87.96,87.8,87.8,66485.0,78.2587,78.3567,78.2141,78.2141,66485.0
2022-12-13 14:10:00,87.79,87.84,87.73,87.75,94213.0,78.2052,78.2498,78.1518,78.1696,94213.0
2022-12-13 14:20:00,87.75,87.81,87.71,87.78,84432.0,78.1696,78.2231,78.134,78.1963,84432.0
2022-12-13 14:30:00,87.79,87.88,87.69,87.87,90384.0,78.2052,78.2854,78.1162,78.2765,90384.0
2022-12-13 14:40:00,87.87,88.11,87.86,87.99,150496.0,78.2765,78.4903,78.2676,78.3834,150496.0
2022-12-13 14:50:00,87.98,87.99,87.69,87.73,92224.0,78.3745,78.3834,78.1162,78.1518,92224.0
2022-12-13 15:00:00,87.72,87.72,87.44,87.56,106122.0,78.1429,78.1429,77.8934,78.0003,106122.0
2022-12-13 15:10:00,87.56,87.78,87.46,87.75,166833.0,78.0003,78.1963,77.9113,78.1696,166833.0
2022-12-13 15:20:00,87.74,87.94,87.71,87.9,75257.0,78.1607,78.3389,78.134,78.3032,75257.0
2022-12-13 15:30:00,87.92,88.05,87.76,87.82,131011.0,78.321,78.4368,78.1785,78.232,131011.0
2022-12-13 15:40:00,87.82,88.1,87.79,87.98,133588.0,78.232,78.4814,78.2052,78.3745,133588.0
2022-12-13 15:50:00,87.99,88.24,87.99,88.09,216946.0,78.3834,78.6061,78.3834,78.4725,216946.0
2022-12-14 09:30:00,88.04,88.33,87.8,88.21,197045.0,78.4279,78.6863,78.2141,78.5794,197045.0
2022-12-14 09:40:00,88.22,88.27,88.12,88.27,89240.0,78.5883,78.6328,78.4992,78.6328,89240.0
2022-12-14 09:50:00,88.27,88.75,88.27,88.72,101253.0,78.6328,79.0604,78.6328,79.0337,101253.0
2022-12-14 10:00:00,88.72,88.77,88.64,88.72,78205.0,79.0337,79.0782,78.9624,79.0337,78205.0
2022-12-14 10:10:00,88.72,89.0,88.71,88.91,125507.0,79.0337,79.2831,79.0248,79.203,125507.0
2022-12-14 10:20:00,88.91,89.06,88.85,89.02,45318.0,79.203,79.3366,79.1495,79.3009,45318.0
2022-12-14 10:30:00,89.02,89.02,88.79,88.85,55483.0,79.3009,79.3009,79.0961,79.1495,55483.0
2022-12-14 10:40:00,88.83,88.88,88.59,88.71,71087.0,79.1317,79.1762,78.9179,79.0248,71087.0
2022-12-14 10:50:00,88.73,88.87,88.66,88.87,65655.0,79.0426,79.1673,78.9803,79.1673,65655.0
2022-12-14 11:00:00,88.87,88.99,88.76,88.78,61870.0,79.1673,79.2742,79.0693,79.0871,61870.0
2022-12-14 11:10:00,88.77,88.82,88.67,88.73,35059.0,79.0782,79.1228,78.9892,79.0426,35059.0
2022-12-14 11:20:00,88.72,88.8,88.62,88.77,86362.0,79.0337,79.105,78.9446,79.0782,86362.0
2022-12-14 11:30:00,88.77,88.84,88.71,88.8,33296.0,79.0782,79.1406,79.0248,79.105,33296.0
2022-12-14 11:40:00,88.8,88.81,88.66,88.66,92891.0,79.105,79.1139,78.9803,78.9803,92891.0
2022-12-14 11:50:00,88.67,88.72,88.56,88.64,58696.0,78.9892,79.0337,78.8912,78.9624,58696.0
2022-12-14 12:00:00,88.64,88.73,88.59,88.72,62447.0,78.9624,79.0426,78.9179,79.0337,62447.0
2022-12-14 12:10:00,88.71,88.73,88.6,88.72,61217.0,79.0248,79.0426,78.9268,79.0337,61217.0
2022-12-14 12:20:00,88.7,88.71,88.62,88.67,129568.0,79.0159,79.0248,78.9446,78.9892,129568.0
2022-12-14 12:30:00,88.67,88.75,88.61,88.74,43101.0,78.9892,79.0604,78.9357,79.0515,43101.0
2022-12-14 12:40:00,88.73,88.74,88.65,88.67,62951.0,79.0426,79.0515,78.9713,78.9892,62951.0
2022-12-14 12:50:00,88.67,88.71,88.63,88.67,51425.0,78.9892,79.0248,78.9535,78.9892,51425.0
2022-12-14 13:00:00,88.68,88.81,88.66,88.8,49996.0,78.9981,79.1139,78.9803,79.105,49996.0
2022-12-14 13:10:00,88.8,88.86,88.76,88.82,47901.0,79.105,79.1584,79.0693,79.1228,47901.0
2022-12-14 13:20:00,88.82,88.93,88.82,88.92,67799.0,79.1228,79.2208,79.1228,79.2119,67799.0
2022-12-14 13:30:00,88.91,89.1,88.91,89.1,132200.0,79.203,79.3722,79.203,79.3722,132200.0
2022-12-14 13:40:00,89.1,89.11,88.99,88.99,99758.0,79.3722,79.3811,79.2742,79.2742,99758.0
2022-12-14 13:50:00,89.0,89.05,88.88,88.89,174939.0,79.2831,79.3277,79.1762,79.1851,174939.0
2022-12-14 14:00:00,88.9,88.92,87.67,87.82,390176.0,79.194,79.2119,78.0983,78.232,390176.0
2022-12-14 14:10:00,87.81,88.05,87.55,87.95,206977.0,78.2231,78.4368,77.9914,78.3478,206977.0
2022-12-14 14:20:00,87.95,88.01,87.79,87.91,81715.0,78.3478,78.4012,78.2052,78.3121,81715.0
2022-12-14 14:30:00,87.88,87.94,87.1,87.53,307252.0,78.2854,78.3389,77.5906,77.9736,307252.0
2022-12-14 14:40:00,87.54,88.01,87.24,87.55,337781.0,77.9825,78.4012,77.7153,77.9914,337781.0
2022-12-14 14:50:00,87.57,87.67,87.25,87.58,152605.0,78.0093,78.0983,77.7242,78.0182,152605.0
2022-12-14 15:00:00,87.58,88.02,87.43,87.86,302062.0,78.0182,78.4101,77.8845,78.2676,302062.0
2022-12-14 15:10:00,87.87,88.43,87.68,87.89,219751.0,78.2765,78.7754,78.1072,78.2943,219751.0
2022-12-14 15:20:00,87.9,87.92,87.25,87.26,194488.0,78.3032,78.321,77.7242,77.7331,194488.0
2022-12-14 15:30:00,87.24,87.32,87.05,87.25,313840.0,77.7153,77.7865,77.546,77.7242,313840.0
2022-12-14 15:40:00,87.22,87.47,87.19,87.44,193430.0,77.6975,77.9202,77.6707,77.8934,193430.0
2022-12-14 15:50:00,87.43,87.65,87.4,87.44,437502.0,77.8845,78.0805,77.8578,77.8934,437502.0
2022-12-15 09:30:00,86.51,87.05,86.23,86.83,329313.0,77.065,77.546,76.8156,77.35,329313.0
2022-12-15 09:40:00,86.84,87.02,86.58,86.96,226701.0,77.359,77.5193,77.1273,77.4659,226701.0
2022-12-15 09:50:00,86.97,87.12,86.54,86.65,122401.0,77.4748,77.6084,77.0917,77.1897,122401.0
2022-12-15 10:00:00,86.64,86.64,86.33,86.5,80795.0,77.1808,77.1808,76.9046,77.0561,80795.0
2022-12-15 10:10:00,86.5,86.63,86.38,86.53,58065.0,77.0561,77.1719,76.9492,77.0828,58065.0
2022-12-15 10:20:00,86.51,86.53,86.37,86.51,85929.0,77.065,77.0828,76.9403,77.065,85929.0
2022-12-15 10:30:00,86.5,86.66,86.41,86.65,136945.0,77.0561,77.1986,76.9759,77.1897,136945.0
2022-12-15 10:40:00,86.64,86.64,86.24,86.24,264159.0,77.1808,77.1808,76.8245,76.8245,264159.0
2022-12-15 10:50:00,86.23,86.26,85.93,86.02,242655.0,76.8156,76.8423,76.5483,76.6285,242655.0
2022-12-15 11:00:00,86.02,86.09,85.94,86.0,281857.0,76.6285,76.6908,76.5572,76.6107,281857.0
2022-12-15 11:10:00,86.0,86.09,85.84,86.04,199280.0,76.6107,76.6908,76.4681,76.6463,199280.0
2022-12-15 11:20:00,86.05,86.08,85.92,86.0,60310.0,76.6552,76.6819,76.5394,76.6107,60310.0
2022-12-15 11:30:00,86.0,86.27,85.96,86.26,77019.0,76.6107,76.8512,76.575,76.8423,77019.0
2022-12-15 11:40:00,86.26,86.34,86.15,86.24,73827.0,76.8423,76.9135,76.7443,76.8245,73827.0
2022-12-15 11:50:00,86.23,86.4,86.2,86.36,53927.0,76.8156,76.967,76.7888,76.9314,53927.0
2022-12-15 12:00:00,86.38,86.54,86.37,86.5,62832.0,76.9492,77.0917,76.9403,77.0561,62832.0
2022-12-15 12:10:00,86.49,86.6,86.38,86.6,48693.0,77.0472,77.1452,76.9492,77.1452,48693.0
2022-12-15 12:20:00,86.58,86.58,86.41,86.55,37557.0,77.1273,77.1273,76.9759,77.1006,37557.0
2022-12-15 12:30:00,86.54,86.65,86.42,86.46,64748.0,77.0917,77.1897,76.9848,77.0204,64748.0
2022-12-15 12:40:00,86.46,86.47,86.25,86.27,44010.0,77.0204,77.0294,76.8334,76.8512,44010.0
2022-12-15 12:50:00,86.27,86.32,86.05,86.06,58234.0,76.8512,76.8957,76.6552,76.6641,58234.0
2022-12-15 13:00:00,86.06,86.06,85.84,85.91,48239.0,76.6641,76.6641,76.4681,76.5305,48239.0
2022-12-15 13:10:00,85.9,86.09,85.86,86.06,56242.0,76.5216,76.6908,76.486,76.6641,56242.0
2022-12-15 13:20:00,86.06,86.17,86.02,86.05,33207.0,76.6641,76.7621,76.6285,76.6552,33207.0
2022-12-15 13:30:00,86.03,86.29,86.02,86.24,48420.0,76.6374,76.869,76.6285,76.8245,48420.0
2022-12-15 13:40:00,86.23,86.29,86.12,86.27,47525.0,76.8156,76.869,76.7176,76.8512,47525.0
2022-12-15 13:50:00,86.27,86.54,86.25,86.54,122588.0,76.8512,77.0917,76.8334,77.0917,122588.0
2022-12-15 14:00:00,86.55,86.59,86.4,86.4,78592.0,77.1006,77.1363,76.967,76.967,78592.0
2022-12-15 14:10:00,86.38,86.59,86.37,86.56,37875.0,76.9492,77.1363,76.9403,77.1095,37875.0
2022-12-15 14:20:00,86.56,86.57,86.42,86.43,33816.0,77.1095,77.1184,76.9848,76.9937,33816.0
2022-12-15 14:30:00,86.43,86.65,86.4,86.62,78950.0,76.9937,77.1897,76.967,77.163,78950.0
2022-12-15 14:40:00,86.61,86.72,86.55,86.58,85055.0,77.1541,77.2521,77.1006,77.1273,85055.0
2022-12-15 14:50:00,86.59,86.77,86.46,86.77,140489.0,77.1363,77.2966,77.0204,77.2966,140489.0
2022-12-15 15:00:00,86.77,86.91,86.76,86.9,210713.0,77.2966,77.4213,77.2877,77.4124,210713.0
2022-12-15 15:10:00,86.91,86.91,86.54,86.55,138541.0,77.4213,77.4213,77.0917,77.1006,138541.0
2022-12-15 15:20:00,86.56,86.77,86.5,86.75,106172.0,77.1095,77.2966,77.0561,77.2788,106172.0
2022-12-15 15:30:00,86.76,86.81,86.42,86.45,190508.0,77.2877,77.3322,76.9848,77.0115,190508.0
2022-12-15 15:40:00,86.46,86.49,86.18,86.23,127679.0,77.0204,77.0472,76.771,76.8156,127679.0
2022-12-15 15:50:00,86.22,86.37,86.21,86.34,307912.0,76.8066,76.9403,76.7977,76.9135,307912.0
2022-12-16 09:30:00,85.51,85.51,84.25,84.47,286240.0,76.1742,76.1742,75.0517,75.2477,286240.0
2022-12-16 09:40:00,84.45,84.9,84.38,84.8,213340.0,75.2299,75.6308,75.1675,75.5417,213340.0
2022-12-16 09:50:00,84.83,84.84,84.47,84.49,169808.0,75.5684,75.5773,75.2477,75.2655,169808.0
2022-12-16 10:00:00,84.48,84.51,83.75,83.75,140018.0,75.2566,75.2833,74.6063,74.6063,140018.0
2022-12-16 10:10:00,83.75,83.79,83.46,83.68,113567.0,74.6063,74.6419,74.348,74.544,113567.0
2022-12-16 10:20:00,83.68,83.83,83.61,83.67,68884.0,74.544,74.6776,74.4816,74.5351,68884.0
2022-12-16 10:30:00,83.64,83.74,83.48,83.56,96443.0,74.5083,74.5974,74.3658,74.4371,96443.0
2022-12-16 10:40:00,83.56,83.82,83.51,83.75,84738.0,74.4371,74.6687,74.3925,74.6063,84738.0
2022-12-16 10:50:00,83.74,83.78,83.65,83.71,83545.0,74.5974,74.633,74.5172,74.5707,83545.0
2022-12-16 11:00:00,83.71,83.72,83.32,83.32,83696.0,74.5707,74.5796,74.2233,74.2233,83696.0
2022-12-16 11:10:00,83.32,83.71,83.26,83.68,77848.0,74.2233,74.5707,74.1698,74.544,77848.0
2022-12-16 11:20:00,83.68,83.72,83.55,83.56,82588.0,74.544,74.5796,74.4282,74.4371,82588.0
2022-12-16 11:30:00,83.58,83.88,83.55,83.81,76018.0,74.4549,74.7221,74.4282,74.6598,76018.0
2022-12-16 11:40:00,83.81,83.86,83.61,83.66,169611.0,74.6598,74.7043,74.4816,74.5261,169611.0
2022-12-16 11:50:00,83.66,83.68,83.47,83.51,79544.0,74.5261,74.544,74.3569,74.3925,79544.0
2022-12-16 12:00:00,83.51,83.53,83.36,83.41,57825.0,74.3925,74.4103,74.2589,74.3034,57825.0
2022-12-16 12:10:00,83.42,83.63,83.42,83.61,99065.0,74.3123,74.4994,74.3123,74.4816,99065.0
2022-12-16 12:20:00,83.62,83.67,83.53,83.59,106816.0,74.4905,74.5351,74.4103,74.4638,106816.0
2022-12-16 12:30:00,83.58,83.91,83.55,83.8,98566.0,74.4549,74.7488,74.4282,74.6509,98566.0
2022-12-16 12:40:00,83.79,83.8,83.48,83.56,108811.0,74.6419,74.6509,74.3658,74.4371,108811.0
2022-12-16 12:50:00,83.56,83.57,83.33,83.42,1030877.0,74.4371,74.446,74.2322,74.3123,1030877.0
2022-12-16 13:00:00,83.42,83.65,83.38,83.56,89425.0,74.3123,74.5172,74.2767,74.4371,89425.0
2022-12-16 13:10:00,83.55,83.63,83.51,83.58,45113.0,74.4282,74.4994,74.3925,74.4549,45113.0
2022-12-16 13:20:00,83.58,83.62,83.44,83.46,43079.0,74.4549,74.4905,74.3302,74.348,43079.0
2022-12-16 13:30:00,83.45,83.6,83.43,83.47,66281.0,74.3391,74.4727,74.3213,74.3569,66281.0
2022-12-16 13:40:00,83.45,83.56,83.36,83.52,72396.0,74.3391,74.4371,74.2589,74.4014,72396.0
2022-12-16 13:50:00,83.52,83.52,83.16,83.19,72416.0,74.4014,74.4014,74.0807,74.1075,72416.0
2022-12-16 14:00:00,83.19,83.43,83.16,83.42,91711.0,74.1075,74.3213,74.0807,74.3123,91711.0
2022-12-16 14:10:00,83.42,83.63,83.41,83.47,88810.0,74.3123,74.4994,74.3034,74.3569,88810.0
2022-12-16 14:20:00,83.47,83.49,83.33,83.38,60260.0,74.3569,74.3747,74.2322,74.2767,60260.0
2022-12-16 14:30:00,83.39,83.39,83.16,83.3,76334.0,74.2856,74.2856,74.0807,74.2054,76334.0
2022-12-16 14:40:00,83.3,83.38,83.17,83.24,73299.0,74.2054,74.2767,74.0896,74.152,73299.0
2022-12-16 14:50:00,83.25,83.48,83.22,83.45,130393.0,74.1609,74.3658,74.1342,74.3391,130393.0
2022-12-16 15:00:00,83.44,83.62,83.42,83.5,143362.0,74.3302,74.4905,74.3123,74.3836,143362.0
2022-12-16 15:10:00,83.5,83.84,83.48,83.72,160361.0,74.3836,74.6865,74.3658,74.5796,160361.0
2022-12-16 15:20:00,83.71,84.04,83.69,84.02,125226.0,74.5707,74.8647,74.5529,74.8468,125226.0
2022-12-16 15:30:00,84.02,84.34,84.02,84.26,355225.0,74.8468,75.1319,74.8468,75.0606,355225.0
2022-12-16 15:40:00,84.28,84.49,84.24,84.35,320388.0,75.0785,75.2655,75.0428,75.1408,320388.0
2022-12-16 15:50:00,84.34,84.42,84.05,84.07,1030155.0,75.1319,75.2032,74.8736,74.8914,1030155.0
2022-12-19 09:30:00,84.0,84.0,83.57,83.8,291523.0,74.829,74.829,74.446,74.6509,291523.0
2022-12-19 09:40:00,83.79,83.79,83.47,83.49,143116.0,74.6419,74.6419,74.3569,74.3747,143116.0
2022-12-19 09:50:00,83.49,83.6,83.33,83.6,123739.0,74.3747,74.4727,74.2322,74.4727,123739.0
2022-12-19 10:00:00,83.61,83.69,83.47,83.57,85344.0,74.4816,74.5529,74.3569,74.446,85344.0
2022-12-19 10:10:00,83.57,83.87,83.57,83.76,57253.0,74.446,74.7132,74.446,74.6152,57253.0
2022-12-19 10:20:00,83.75,83.98,83.75,83.89,57415.0,74.6063,74.8112,74.6063,74.731,57415.0
2022-12-19 10:30:00,83.9,83.93,83.68,83.79,87334.0,74.7399,74.7667,74.544,74.6419,87334.0
2022-12-19 10:40:00,83.79,83.92,83.73,83.9,54322.0,74.6419,74.7578,74.5885,74.7399,54322.0
2022-12-19 10:50:00,83.9,83.9,83.6,83.6,56775.0,74.7399,74.7399,74.4727,74.4727,56775.0
2022-12-19 11:00:00,83.61,83.61,83.46,83.59,117766.0,74.4816,74.4816,74.348,74.4638,117766.0
2022-12-19 11:10:00,83.58,83.73,83.57,83.72,44451.0,74.4549,74.5885,74.446,74.5796,44451.0
2022-12-19 11:20:00,83.72,83.76,83.56,83.56,48809.0,74.5796,74.6152,74.4371,74.4371,48809.0
2022-12-19 11:30:00,83.56,83.58,83.34,83.43,72381.0,74.4371,74.4549,74.2411,74.3213,72381.0
2022-12-19 11:40:00,83.42,83.56,83.35,83.51,50782.0,74.3123,74.4371,74.25,74.3925,50782.0
2022-12-19 11:50:00,83.51,83.59,83.49,83.57,60495.0,74.3925,74.4638,74.3747,74.446,60495.0
2022-12-19 12:00:00,83.57,83.69,83.56,83.63,51334.0,74.446,74.5529,74.4371,74.4994,51334.0
2022-12-19 12:10:00,83.62,83.68,83.55,83.61,102489.0,74.4905,74.544,74.4282,74.4816,102489.0
2022-12-19 12:20:00,83.61,83.63,83.42,83.43,105752.0,74.4816,74.4994,74.3123,74.3213,105752.0
2022-12-19 12:30:00,83.42,83.42,83.31,83.35,59272.0,74.3123,74.3123,74.2144,74.25,59272.0
2022-12-19 12:40:00,83.35,83.52,83.31,83.51,45300.0,74.25,74.4014,74.2144,74.3925,45300.0
2022-12-19 12:50:00,83.52,83.53,83.46,83.48,23121.0,74.4014,74.4103,74.348,74.3658,23121.0
2022-12-19 13:00:00,83.48,83.53,83.4,83.43,38270.0,74.3658,74.4103,74.2945,74.3213,38270.0
2022-12-19 13:10:00,83.42,83.49,83.37,83.47,32551.0,74.3123,74.3747,74.2678,74.3569,32551.0
2022-12-19 13:20:00,83.49,83.57,83.39,83.43,42656.0,74.3747,74.446,74.2856,74.3213,42656.0
2022-12-19 13:30:00,83.4,83.43,83.24,83.3,62064.0,74.2945,74.3213,74.152,74.2054,62064.0
2022-12-19 13:40:00,83.3,83.33,83.15,83.2,51555.0,74.2054,74.2322,74.0718,74.1164,51555.0
2022-12-19 13:50:00,83.2,83.23,82.96,82.97,52986.0,74.1164,74.1431,73.9026,73.9115,52986.0
2022-12-19 14:00:00,82.96,82.96,82.72,82.79,104020.0,73.9026,73.9026,73.6888,73.7511,104020.0
2022-12-19 14:10:00,82.79,82.86,82.74,82.78,60478.0,73.7511,73.8135,73.7066,73.7422,60478.0
2022-12-19 14:20:00,82.77,82.87,82.61,82.62,89671.0,73.7333,73.8224,73.5908,73.5997,89671.0
2022-12-19 14:30:00,82.61,82.74,82.59,82.68,107829.0,73.5908,73.7066,73.573,73.6531,107829.0
2022-12-19 14:40:00,82.67,82.79,82.56,82.67,92750.0,73.6442,73.7511,73.5462,73.6442,92750.0
2022-12-19 14:50:00,82.67,82.69,82.52,82.67,68802.0,73.6442,73.662,73.5106,73.6442,68802.0
2022-12-19 15:00:00,82.66,82.74,82.55,82.74,70488.0,73.6353,73.7066,73.5373,73.7066,70488.0
2022-12-19 15:10:00,82.74,82.77,82.61,82.68,113119.0,73.7066,73.7333,73.5908,73.6531,113119.0
2022-12-19 15:20:00,82.69,82.71,82.55,82.61,140868.0,73.662,73.6799,73.5373,73.5908,140868.0
2022-12-19 15:30:00,82.61,82.77,82.59,82.59,105368.0,73.5908,73.7333,73.573,73.573,105368.0
2022-12-19 15:40:00,82.59,82.82,82.53,82.82,135306.0,73.573,73.7779,73.5195,73.7779,135306.0
2022-12-19 15:50:00,82.83,83.08,82.83,83.01,157881.0,73.7868,74.0095,73.7868,73.9471,157881.0
2022-12-20 09:30:00,82.63,82.77,82.16,82.16,296394.0,73.6086,73.7333,73.1899,73.1899,296394.0
2022-12-20 09:40:00,82.17,82.23,81.88,82.0,223590.0,73.1988,73.2523,72.9405,73.0474,223590.0
2022-12-20 09:50:00,82.01,82.4,81.86,82.32,166496.0,73.0563,73.4037,72.9227,73.3324,166496.0
2022-12-20 10:00:00,82.33,82.65,82.33,82.59,124519.0,73.3413,73.6264,73.3413,73.573,124519.0
2022-12-20 10:10:00,82.59,82.69,82.49,82.59,64745.0,73.573,73.662,73.4839,73.573,64745.0
2022-12-20 10:20:00,82.58,82.78,82.56,82.66,121177.0,73.5641,73.7422,73.5462,73.6353,121177.0
2022-12-20 10:30:00,82.68,82.85,82.61,82.84,337455.0,73.6531,73.8046,73.5908,73.7957,337455.0
2022-12-20 10:40:00,82.84,82.96,82.78,82.93,181987.0,73.7957,73.9026,73.7422,73.8758,181987.0
2022-12-20 10:50:00,82.92,82.95,82.74,82.74,69896.0,73.8669,73.8937,73.7066,73.7066,69896.0
2022-12-20 11:00:00,82.74,82.85,82.72,82.77,70182.0,73.7066,73.8046,73.6888,73.7333,70182.0
2022-12-20 11:10:00,82.78,82.87,82.56,82.69,135417.0,73.7422,73.8224,73.5462,73.662,135417.0
2022-12-20 11:20:00,82.69,82.77,82.6,82.73,99144.0,73.662,73.7333,73.5819,73.6977,99144.0
2022-12-20 11:30:00,82.72,82.9,82.71,82.9,75430.0,73.6888,73.8491,73.6799,73.8491,75430.0
2022-12-20 11:40:00,82.9,82.96,82.77,82.96,71868.0,73.8491,73.9026,73.7333,73.9026,71868.0
2022-12-20 11:50:00,82.95,83.07,82.88,83.04,98492.0,73.8937,74.0006,73.8313,73.9738,98492.0
2022-12-20 12:00:00,83.05,83.22,83.03,83.16,84574.0,73.9827,74.1342,73.9649,74.0807,84574.0
2022-12-20 12:10:00,83.16,83.25,83.11,83.14,76126.0,74.0807,74.1609,74.0362,74.0629,76126.0
2022-12-20 12:20:00,83.13,83.24,83.1,83.1,39685.0,74.054,74.152,74.0273,74.0273,39685.0
2022-12-20 12:30:00,83.1,83.11,82.95,83.06,310360.0,74.0273,74.0362,73.8937,73.9916,310360.0
2022-12-20 12:40:00,83.06,83.14,83.05,83.07,76037.0,73.9916,74.0629,73.9827,74.0006,76037.0
2022-12-20 12:50:00,83.08,83.17,83.01,83.06,469919.0,74.0095,74.0896,73.9471,73.9916,469919.0
2022-12-20 13:00:00,83.05,83.13,83.0,83.06,60906.0,73.9827,74.054,73.9382,73.9916,60906.0
2022-12-20 13:10:00,83.05,83.06,82.92,82.94,85269.0,73.9827,73.9916,73.8669,73.8848,85269.0
2022-12-20 13:20:00,82.94,83.06,82.91,82.98,81879.0,73.8848,73.9916,73.858,73.9204,81879.0
2022-12-20 13:30:00,82.99,83.18,82.97,83.15,51610.0,73.9293,74.0985,73.9115,74.0718,51610.0
2022-12-20 13:40:00,83.16,83.18,83.06,83.06,109777.0,74.0807,74.0985,73.9916,73.9916,109777.0
2022-12-20 13:50:00,83.07,83.14,83.01,83.13,47175.0,74.0006,74.0629,73.9471,74.054,47175.0
2022-12-20 14:00:00,83.13,83.24,83.1,83.19,167044.0,74.054,74.152,74.0273,74.1075,167044.0
2022-12-20 14:10:00,83.2,83.29,83.19,83.23,42532.0,74.1164,74.1965,74.1075,74.1431,42532.0
2022-12-20 14:20:00,83.23,83.24,83.06,83.1,68761.0,74.1431,74.152,73.9916,74.0273,68761.0
2022-12-20 14:30:00,83.1,83.12,82.94,82.99,113371.0,74.0273,74.0451,73.8848,73.9293,113371.0
2022-12-20 14:40:00,83.0,83.02,82.87,82.88,90286.0,73.9382,73.956,73.8224,73.8313,90286.0
2022-12-20 14:50:00,82.88,82.94,82.81,82.85,111577.0,73.8313,73.8848,73.7689,73.8046,111577.0
2022-12-20 15:00:00,82.84,82.85,82.68,82.73,189376.0,73.7957,73.8046,73.6531,73.6977,189376.0
2022-12-20 15:10:00,82.73,82.9,82.72,82.81,103248.0,73.6977,73.8491,73.6888,73.7689,103248.0
2022-12-20 15:20:00,82.81,83.01,82.78,82.99,194114.0,73.7689,73.9471,73.7422,73.9293,194114.0
2022-12-20 15:30:00,83.0,83.12,82.96,83.12,125218.0,73.9382,74.0451,73.9026,74.0451,125218.0
2022-12-20 15:40:00,83.12,83.13,83.01,83.04,223635.0,74.0451,74.054,73.9471,73.9738,223635.0
2022-12-20 15:50:00,83.03,83.03,82.76,82.8,353095.0,73.9649,73.9649,73.7244,73.76,353095.0
2022-12-21 09:30:00,83.36,83.52,83.27,83.48,263786.0,74.2589,74.4014,74.1787,74.3658,263786.0
2022-12-21 09:40:00,83.47,83.59,83.35,83.51,202740.0,74.3569,74.4638,74.25,74.3925,202740.0
2022-12-21 09:50:00,83.5,83.63,83.41,83.57,106305.0,74.3836,74.4994,74.3034,74.446,106305.0
2022-12-21 10:00:00,83.58,83.96,83.53,83.94,135480.0,74.4549,74.7934,74.4103,74.7756,135480.0
2022-12-21 10:10:00,83.95,83.99,83.85,83.92,115328.0,74.7845,74.8201,74.6954,74.7578,115328.0
2022-12-21 10:20:00,83.92,84.08,83.88,84.06,75177.0,74.7578,74.9003,74.7221,74.8825,75177.0
2022-12-21 10:30:00,84.06,84.32,84.03,84.32,85582.0,74.8825,75.1141,74.8557,75.1141,85582.0
2022-12-21 10:40:00,84.32,84.38,84.23,84.28,155093.0,75.1141,75.1675,75.0339,75.0785,155093.0
2022-12-21 10:50:00,84.28,84.31,84.21,84.29,54287.0,75.0785,75.1052,75.0161,75.0874,54287.0
2022-12-21 11:00:00,84.29,84.39,84.18,84.21,131186.0,75.0874,75.1764,74.9894,75.0161,131186.0
2022-12-21 11:10:00,84.21,84.34,84.21,84.27,60910.0,75.0161,75.1319,75.0161,75.0695,60910.0
2022-12-21 11:20:00,84.27,84.33,84.16,84.3,76207.0,75.0695,75.123,74.9716,75.0963,76207.0
2022-12-21 11:30:00,84.3,84.4,84.3,84.31,41571.0,75.0963,75.1854,75.0963,75.1052,41571.0
2022-12-21 11:40:00,84.31,84.31,84.08,84.09,183426.0,75.1052,75.1052,74.9003,74.9092,183426.0
2022-12-21 11:50:00,84.09,84.19,84.06,84.17,121829.0,74.9092,74.9983,74.8825,74.9805,121829.0
2022-12-21 12:00:00,84.17,84.19,84.08,84.11,77391.0,74.9805,74.9983,74.9003,74.927,77391.0
2022-12-21 12:10:00,84.1,84.2,84.1,84.18,53235.0,74.9181,75.0072,74.9181,74.9894,53235.0
2022-12-21 12:20:00,84.18,84.24,84.16,84.18,51335.0,74.9894,75.0428,74.9716,74.9894,51335.0
2022-12-21 12:30:00,84.17,84.2,84.06,84.09,46816.0,74.9805,75.0072,74.8825,74.9092,46816.0
2022-12-21 12:40:00,84.09,84.14,84.06,84.1,48919.0,74.9092,74.9537,74.8825,74.9181,48919.0
2022-12-21 12:50:00,84.1,84.1,83.99,84.08,48002.0,74.9181,74.9181,74.8201,74.9003,48002.0
2022-12-21 13:00:00,84.09,84.23,84.05,84.19,54644.0,74.9092,75.0339,74.8736,74.9983,54644.0
2022-12-21 13:10:00,84.2,84.2,84.08,84.1,57538.0,75.0072,75.0072,74.9003,74.9181,57538.0
2022-12-21 13:20:00,84.1,84.19,84.06,84.17,45375.0,74.9181,74.9983,74.8825,74.9805,45375.0
2022-12-21 13:30:00,84.17,84.29,84.17,84.27,44261.0,74.9805,75.0874,74.9805,75.0695,44261.0
2022-12-21 13:40:00,84.27,84.33,84.24,84.3,66464.0,75.0695,75.123,75.0428,75.0963,66464.0
2022-12-21 13:50:00,84.31,84.36,84.27,84.31,39096.0,75.1052,75.1497,75.0695,75.1052,39096.0
2022-12-21 14:00:00,84.31,84.38,84.28,84.34,95203.0,75.1052,75.1675,75.0785,75.1319,95203.0
2022-12-21 14:10:00,84.34,84.42,84.16,84.16,221973.0,75.1319,75.2032,74.9716,74.9716,221973.0
2022-12-21 14:20:00,84.17,84.17,83.95,83.96,131516.0,74.9805,74.9805,74.7845,74.7934,131516.0
2022-12-21 14:30:00,83.96,84.06,83.92,83.95,174432.0,74.7934,74.8825,74.7578,74.7845,174432.0
2022-12-21 14:40:00,83.95,83.96,83.79,83.84,160900.0,74.7845,74.7934,74.6419,74.6865,160900.0
2022-12-21 14:50:00,83.85,83.85,83.7,83.8,185290.0,74.6954,74.6954,74.5618,74.6509,185290.0
2022-12-21 15:00:00,83.8,83.85,83.68,83.7,231400.0,74.6509,74.6954,74.544,74.5618,231400.0
2022-12-21 15:10:00,83.7,83.81,83.54,83.55,169205.0,74.5618,74.6598,74.4192,74.4282,169205.0
2022-12-21 15:20:00,83.55,83.59,83.39,83.42,216488.0,74.4282,74.4638,74.2856,74.3123,216488.0
2022-12-21 15:30:00,83.42,83.51,83.26,83.27,257178.0,74.3123,74.3925,74.1698,74.1787,257178.0
2022-12-21 15:40:00,83.28,83.52,83.25,83.52,328261.0,74.1876,74.4014,74.1609,74.4014,328261.0
2022-12-21 15:50:00,83.52,83.56,83.34,83.5,483034.0,74.4014,74.4371,74.2411,74.3836,483034.0
2022-12-22 09:30:00,81.67,81.8,81.43,81.56,204823.0,73.7856,73.903,73.5688,73.6862,204823.0
2022-12-22 09:40:00,81.56,81.75,81.53,81.66,147395.0,73.6862,73.8579,73.6591,73.7765,147395.0
2022-12-22 09:50:00,81.66,82.06,81.64,82.05,73343.0,73.7765,74.1379,73.7585,74.1289,73343.0
2022-12-22 10:00:00,82.02,82.02,81.7,81.75,130277.0,74.1018,74.1018,73.8127,73.8579,130277.0
2022-12-22 10:10:00,81.74,81.78,81.63,81.78,73584.0,73.8488,73.885,73.7494,73.885,73584.0
2022-12-22 10:20:00,81.77,81.81,81.69,81.69,65974.0,73.8759,73.9121,73.8037,73.8037,65974.0
2022-12-22 10:30:00,81.67,81.74,81.6,81.69,178801.0,73.7856,73.8488,73.7223,73.8037,178801.0
2022-12-22 10:40:00,81.7,81.84,81.63,81.79,94565.0,73.8127,73.9392,73.7494,73.894,94565.0
2022-12-22 10:50:00,81.79,81.79,81.66,81.72,84383.0,73.894,73.894,73.7765,73.8308,84383.0
2022-12-22 11:00:00,81.72,81.91,81.66,81.82,65324.0,73.8308,74.0024,73.7765,73.9211,65324.0
2022-12-22 11:10:00,81.82,81.97,81.8,81.86,94372.0,73.9211,74.0566,73.903,73.9572,94372.0
2022-12-22 11:20:00,81.87,81.87,81.64,81.72,85762.0,73.9663,73.9663,73.7585,73.8308,85762.0
2022-12-22 11:30:00,81.72,81.76,81.59,81.6,81442.0,73.8308,73.8669,73.7133,73.7223,81442.0
2022-12-22 11:40:00,81.6,81.6,81.41,81.46,135526.0,73.7223,73.7223,73.5507,73.5959,135526.0
2022-12-22 11:50:00,81.45,81.57,81.42,81.53,53498.0,73.5868,73.6952,73.5597,73.6591,53498.0
2022-12-22 12:00:00,81.54,81.57,81.45,81.51,55828.0,73.6681,73.6952,73.5868,73.641,55828.0
2022-12-22 12:10:00,81.53,81.54,81.37,81.38,56939.0,73.6591,73.6681,73.5145,73.5236,56939.0
2022-12-22 12:20:00,81.37,81.38,80.97,81.04,80527.0,73.5145,73.5236,73.1532,73.2164,80527.0
2022-12-22 12:30:00,81.02,81.05,80.85,80.9,61315.0,73.1983,73.2254,73.0447,73.0899,61315.0
2022-12-22 12:40:00,80.89,80.95,80.8,80.93,43927.0,73.0809,73.1351,72.9996,73.117,43927.0
2022-12-22 12:50:00,80.92,80.94,80.87,80.93,54283.0,73.108,73.1261,73.0628,73.117,54283.0
2022-12-22 13:00:00,80.94,80.94,80.64,80.69,128800.0,73.1261,73.1261,72.855,72.9002,128800.0
2022-12-22 13:10:00,80.69,80.88,80.68,80.86,64693.0,72.9002,73.0718,72.8912,73.0538,64693.0
2022-12-22 13:20:00,80.84,80.84,80.69,80.74,45722.0,73.0357,73.0357,72.9002,72.9454,45722.0
2022-12-22 13:30:00,80.73,80.73,80.51,80.66,68468.0,72.9363,72.9363,72.7376,72.8731,68468.0
2022-12-22 13:40:00,80.66,80.73,80.55,80.57,57867.0,72.8731,72.9363,72.7737,72.7918,57867.0
2022-12-22 13:50:00,80.57,80.58,80.49,80.56,48036.0,72.7918,72.8008,72.7195,72.7827,48036.0
2022-12-22 14:00:00,80.56,80.76,80.55,80.69,57649.0,72.7827,72.9634,72.7737,72.9002,57649.0
2022-12-22 14:10:00,80.7,80.9,80.7,80.84,84684.0,72.9092,73.0899,72.9092,73.0357,84684.0
2022-12-22 14:20:00,80.84,80.98,80.73,80.97,104471.0,73.0357,73.1622,72.9363,73.1532,104471.0
2022-12-22 14:30:00,80.96,80.96,80.77,80.84,121355.0,73.1441,73.1441,72.9725,73.0357,121355.0
2022-12-22 14:40:00,80.84,80.95,80.78,80.95,70906.0,73.0357,73.1351,72.9815,73.1351,70906.0
2022-12-22 14:50:00,80.96,81.21,80.92,81.2,161135.0,73.1441,73.37,73.108,73.361,161135.0
2022-12-22 15:00:00,81.2,81.5,81.15,81.48,166637.0,73.361,73.632,73.3158,73.6139,166637.0
2022-12-22 15:10:00,81.5,81.57,81.31,81.56,373744.0,73.632,73.6952,73.4603,73.6862,373744.0
2022-12-22 15:20:00,81.57,81.77,81.54,81.75,552041.0,73.6952,73.8759,73.6681,73.8579,552041.0
2022-12-22 15:30:00,81.75,81.86,81.53,81.64,396176.0,73.8579,73.9572,73.6591,73.7585,396176.0
2022-12-22 15:40:00,81.64,81.77,81.59,81.77,312020.0,73.7585,73.8759,73.7133,73.8759,312020.0
2022-12-22 15:50:00,81.77,82.03,81.77,82.01,577534.0,73.8759,74.1108,73.8759,74.0928,577534.0
2022-12-23 09:30:00,81.76,82.09,81.61,81.73,246824.0,73.8669,74.165,73.7314,73.8398,246824.0
2022-12-23 09:40:00,81.74,82.04,81.59,81.67,97332.0,73.8488,74.1199,73.7133,73.7856,97332.0
2022-12-23 09:50:00,81.66,81.73,81.4,81.52,78180.0,73.7765,73.8398,73.5416,73.6501,78180.0
2022-12-23 10:00:00,81.53,81.83,81.48,81.75,187952.0,73.6591,73.9301,73.6139,73.8579,187952.0
2022-12-23 10:10:00,81.79,82.19,81.75,82.17,98210.0,73.894,74.2554,73.8579,74.2373,98210.0
2022-12-23 10:20:00,82.17,82.26,82.08,82.17,84882.0,74.2373,74.3186,74.156,74.2373,84882.0
2022-12-23 10:30:00,82.19,82.44,82.17,82.41,85153.0,74.2554,74.4812,74.2373,74.4541,85153.0
2022-12-23 10:40:00,82.42,82.5,82.27,82.31,161751.0,74.4632,74.5355,74.3277,74.3638,161751.0
2022-12-23 10:50:00,82.3,82.32,82.14,82.19,79337.0,74.3548,74.3728,74.2102,74.2554,79337.0
2022-12-23 11:00:00,82.17,82.21,82.03,82.07,52100.0,74.2373,74.2734,74.1108,74.147,52100.0
2022-12-23 11:10:00,82.07,82.21,82.07,82.16,54415.0,74.147,74.2734,74.147,74.2283,54415.0
2022-12-23 11:20:00,82.17,82.28,82.06,82.09,108906.0,74.2373,74.3367,74.1379,74.165,108906.0
2022-12-23 11:30:00,82.09,82.28,82.06,82.25,83890.0,74.165,74.3367,74.1379,74.3096,83890.0
2022-12-23 11:40:00,82.26,82.37,82.19,82.31,43149.0,74.3186,74.418,74.2554,74.3638,43149.0
2022-12-23 11:50:00,82.32,82.37,82.22,82.3,87197.0,74.3728,74.418,74.2825,74.3548,87197.0
2022-12-23 12:00:00,82.29,82.42,82.29,82.3,33539.0,74.3457,74.4632,74.3457,74.3548,33539.0
2022-12-23 12:10:00,82.3,82.4,82.28,82.39,72395.0,74.3548,74.4451,74.3367,74.4361,72395.0
2022-12-23 12:20:00,82.38,82.51,82.36,82.38,29223.0,74.427,74.5445,74.409,74.427,29223.0
2022-12-23 12:30:00,82.39,82.54,82.37,82.45,43613.0,74.4361,74.5716,74.418,74.4903,43613.0
2022-12-23 12:40:00,82.45,82.49,82.36,82.41,47968.0,74.4903,74.5264,74.409,74.4541,47968.0
2022-12-23 12:50:00,82.42,82.49,82.39,82.47,55741.0,74.4632,74.5264,74.4361,74.5083,55741.0
2022-12-23 13:00:00,82.48,82.61,82.46,82.57,39960.0,74.5174,74.6348,74.4993,74.5987,39960.0
2022-12-23 13:10:00,82.57,82.6,82.43,82.52,54781.0,74.5987,74.6258,74.4722,74.5535,54781.0
2022-12-23 13:20:00,82.53,82.57,82.47,82.5,32243.0,74.5626,74.5987,74.5083,74.5355,32243.0
2022-12-23 13:30:00,82.52,82.57,82.42,82.44,31008.0,74.5535,74.5987,74.4632,74.4812,31008.0
2022-12-23 13:40:00,82.44,82.46,82.15,82.27,47005.0,74.4812,74.4993,74.2192,74.3277,47005.0
2022-12-23 13:50:00,82.24,82.26,82.14,82.16,41335.0,74.3006,74.3186,74.2102,74.2283,41335.0
2022-12-23 14:00:00,82.16,82.21,82.09,82.17,25264.0,74.2283,74.2734,74.165,74.2373,25264.0
2022-12-23 14:10:00,82.18,82.4,82.17,82.4,36088.0,74.2463,74.4451,74.2373,74.4451,36088.0
2022-12-23 14:20:00,82.4,82.47,82.34,82.4,96295.0,74.4451,74.5083,74.3909,74.4451,96295.0
2022-12-23 14:30:00,82.41,82.49,82.41,82.47,79712.0,74.4541,74.5264,74.4541,74.5083,79712.0
2022-12-23 14:40:00,82.47,82.48,82.34,82.36,37549.0,74.5083,74.5174,74.3909,74.409,37549.0
2022-12-23 14:50:00,82.33,82.55,82.33,82.55,33232.0,74.3819,74.5806,74.3819,74.5806,33232.0
2022-12-23 15:00:00,82.55,82.66,82.52,82.55,55908.0,74.5806,74.68,74.5535,74.5806,55908.0
2022-12-23 15:10:00,82.54,82.64,82.53,82.61,65835.0,74.5716,74.6619,74.5626,74.6348,65835.0
2022-12-23 15:20:00,82.61,82.62,82.46,82.52,33133.0,74.6348,74.6439,74.4993,74.5535,33133.0
2022-12-23 15:30:00,82.51,82.55,82.37,82.47,102040.0,74.5445,74.5806,74.418,74.5083,102040.0
2022-12-23 15:40:00,82.47,82.7,82.47,82.7,99804.0,74.5083,74.7161,74.5083,74.7161,99804.0
2022-12-23 15:50:00,82.69,82.77,82.61,82.73,170754.0,74.7071,74.7794,74.6348,74.7432,170754.0
2022-12-27 09:30:00,82.71,82.84,82.3,82.39,251984.0,74.7252,74.8426,74.3548,74.4361,251984.0
2022-12-27 09:40:00,82.4,82.52,82.21,82.23,120526.0,74.4451,74.5535,74.2734,74.2915,120526.0
2022-12-27 09:50:00,82.24,82.34,82.13,82.18,82564.0,74.3006,74.3909,74.2012,74.2463,82564.0
2022-12-27 10:00:00,82.15,82.27,81.98,82.25,94786.0,74.2192,74.3277,74.0657,74.3096,94786.0
2022-12-27 10:10:00,82.25,82.67,82.18,82.64,115419.0,74.3096,74.689,74.2463,74.6619,115419.0
2022-12-27 10:20:00,82.63,82.8,82.57,82.62,55513.0,74.6529,74.8065,74.5987,74.6439,55513.0
2022-12-27 10:30:00,82.62,82.69,82.49,82.68,85122.0,74.6439,74.7071,74.5264,74.6981,85122.0
2022-12-27 10:40:00,82.67,82.76,82.63,82.71,43056.0,74.689,74.7704,74.6529,74.7252,43056.0
2022-12-27 10:50:00,82.72,82.77,82.52,82.53,66748.0,74.7342,74.7794,74.5535,74.5626,66748.0
2022-12-27 11:00:00,82.49,82.6,82.39,82.52,125895.0,74.5264,74.6258,74.4361,74.5535,125895.0
2022-12-27 11:10:00,82.51,82.54,82.43,82.44,58135.0,74.5445,74.5716,74.4722,74.4812,58135.0
2022-12-27 11:20:00,82.44,82.49,82.31,82.38,52343.0,74.4812,74.5264,74.3638,74.427,52343.0
2022-12-27 11:30:00,82.37,82.51,82.37,82.5,60498.0,74.418,74.5445,74.418,74.5355,60498.0
2022-12-27 11:40:00,82.51,82.55,82.47,82.5,59823.0,74.5445,74.5806,74.5083,74.5355,59823.0
2022-12-27 11:50:00,82.5,82.53,82.38,82.44,36478.0,74.5355,74.5626,74.427,74.4812,36478.0
2022-12-27 12:00:00,82.46,82.6,82.44,82.6,38805.0,74.4993,74.6258,74.4812,74.6258,38805.0
2022-12-27 12:10:00,82.6,82.7,82.59,82.62,47068.0,74.6258,74.7161,74.6168,74.6439,47068.0
2022-12-27 12:20:00,82.61,82.61,82.46,82.46,38630.0,74.6348,74.6348,74.4993,74.4993,38630.0
2022-12-27 12:30:00,82.46,82.62,82.46,82.6,42584.0,74.4993,74.6439,74.4993,74.6258,42584.0
2022-12-27 12:40:00,82.6,82.6,82.36,82.36,34228.0,74.6258,74.6258,74.409,74.409,34228.0
2022-12-27 12:50:00,82.35,82.45,82.33,82.44,47245.0,74.3999,74.4903,74.3819,74.4812,47245.0
2022-12-27 13:00:00,82.44,82.6,82.44,82.59,58155.0,74.4812,74.6258,74.4812,74.6168,58155.0
2022-12-27 13:10:00,82.59,82.6,82.49,82.5,26224.0,74.6168,74.6258,74.5264,74.5355,26224.0
2022-12-27 13:20:00,82.5,82.51,82.41,82.42,28421.0,74.5355,74.5445,74.4541,74.4632,28421.0
2022-12-27 13:30:00,82.42,82.49,82.33,82.41,56786.0,74.4632,74.5264,74.3819,74.4541,56786.0
2022-12-27 13:40:00,82.41,82.43,82.31,82.33,35026.0,74.4541,74.4722,74.3638,74.3819,35026.0
2022-12-27 13:50:00,82.34,82.35,82.17,82.23,86974.0,74.3909,74.3999,74.2373,74.2915,86974.0
2022-12-27 14:00:00,82.23,82.32,82.22,82.27,52718.0,74.2915,74.3728,74.2825,74.3277,52718.0
2022-12-27 14:10:00,82.27,82.32,82.21,82.31,91550.0,74.3277,74.3728,74.2734,74.3638,91550.0
2022-12-27 14:20:00,82.31,82.42,82.26,82.3,67591.0,74.3638,74.4632,74.3186,74.3548,67591.0
2022-12-27 14:30:00,82.3,82.4,82.28,82.38,85704.0,74.3548,74.4451,74.3367,74.427,85704.0
2022-12-27 14:40:00,82.37,82.55,82.32,82.55,105505.0,74.418,74.5806,74.3728,74.5806,105505.0
2022-12-27 14:50:00,82.55,82.57,82.45,82.54,85046.0,74.5806,74.5987,74.4903,74.5716,85046.0
2022-12-27 15:00:00,82.55,82.64,82.49,82.64,183688.0,74.5806,74.6619,74.5264,74.6619,183688.0
2022-12-27 15:10:00,82.64,82.79,82.59,82.74,119366.0,74.6619,74.7975,74.6168,74.7523,119366.0
2022-12-27 15:20:00,82.73,82.79,82.68,82.78,69085.0,74.7432,74.7975,74.6981,74.7884,69085.0
2022-12-27 15:30:00,82.78,82.97,82.77,82.94,91799.0,74.7884,74.9601,74.7794,74.933,91799.0
2022-12-27 15:40:00,82.94,82.95,82.75,82.77,133748.0,74.933,74.942,74.7613,74.7794,133748.0
2022-12-27 15:50:00,82.76,82.76,82.66,82.7,313755.0,74.7704,74.7704,74.68,74.7161,313755.0
2022-12-28 09:30:00,82.88,83.2,82.86,83.2,292948.0,74.8788,75.1679,74.8607,75.1679,292948.0
2022-12-28 09:40:00,83.18,83.27,83.1,83.16,115812.0,75.1498,75.2311,75.0775,75.1317,115812.0
2022-12-28 09:50:00,83.16,83.17,82.84,82.86,55601.0,75.1317,75.1408,74.8426,74.8607,55601.0
2022-12-28 10:00:00,82.89,83.03,82.76,82.83,118858.0,74.8878,75.0143,74.7704,74.8336,118858.0
2022-12-28 10:10:00,82.82,82.92,82.77,82.92,111989.0,74.8246,74.9149,74.7794,74.9149,111989.0
2022-12-28 10:20:00,82.92,82.95,82.42,82.46,109986.0,74.9149,74.942,74.4632,74.4993,109986.0
2022-12-28 10:30:00,82.47,82.51,82.25,82.3,160347.0,74.5083,74.5445,74.3096,74.3548,160347.0
2022-12-28 10:40:00,82.29,82.44,82.26,82.44,59914.0,74.3457,74.4812,74.3186,74.4812,59914.0
2022-12-28 10:50:00,82.44,82.67,82.43,82.46,402931.0,74.4812,74.689,74.4722,74.4993,402931.0
2022-12-28 11:00:00,82.45,82.53,82.37,82.39,66432.0,74.4903,74.5626,74.418,74.4361,66432.0
2022-12-28 11:10:00,82.4,82.45,82.24,82.37,92286.0,74.4451,74.4903,74.3006,74.418,92286.0
2022-12-28 11:20:00,82.36,82.45,82.26,82.4,62104.0,74.409,74.4903,74.3186,74.4451,62104.0
2022-12-28 11:30:00,82.4,82.46,82.25,82.29,50648.0,74.4451,74.4993,74.3096,74.3457,50648.0
2022-12-28 11:40:00,82.29,82.35,82.22,82.24,61392.0,74.3457,74.3999,74.2825,74.3006,61392.0
2022-12-28 11:50:00,82.24,82.37,82.24,82.34,47819.0,74.3006,74.418,74.3006,74.3909,47819.0
2022-12-28 12:00:00,82.34,82.37,82.01,82.05,115337.0,74.3909,74.418,74.0928,74.1289,115337.0
2022-12-28 12:10:00,82.04,82.06,81.85,81.91,103172.0,74.1199,74.1379,73.9482,74.0024,103172.0
2022-12-28 12:20:00,81.9,81.96,81.87,81.92,60090.0,73.9934,74.0476,73.9663,74.0114,60090.0
2022-12-28 12:30:00,81.93,81.95,81.81,81.88,50536.0,74.0205,74.0386,73.9121,73.9753,50536.0
2022-12-28 12:40:00,81.88,82.06,81.86,82.06,39651.0,73.9753,74.1379,73.9572,74.1379,39651.0
2022-12-28 12:50:00,82.06,82.09,81.96,82.06,60990.0,74.1379,74.165,74.0476,74.1379,60990.0
2022-12-28 13:00:00,82.05,82.18,82.04,82.16,81013.0,74.1289,74.2463,74.1199,74.2283,81013.0
2022-12-28 13:10:00,82.16,82.25,82.11,82.19,43343.0,74.2283,74.3096,74.1831,74.2554,43343.0
2022-12-28 13:20:00,82.21,82.23,82.01,82.06,37360.0,74.2734,74.2915,74.0928,74.1379,37360.0
2022-12-28 13:30:00,82.07,82.07,81.86,81.87,31099.0,74.147,74.147,73.9572,73.9663,31099.0
2022-12-28 13:40:00,81.86,82.02,81.86,81.97,38345.0,73.9572,74.1018,73.9572,74.0566,38345.0
2022-12-28 13:50:00,81.95,81.95,81.84,81.84,43615.0,74.0386,74.0386,73.9392,73.9392,43615.0
2022-12-28 14:00:00,81.85,81.89,81.73,81.76,67341.0,73.9482,73.9843,73.8398,73.8669,67341.0
2022-12-28 14:10:00,81.77,81.83,81.69,81.81,81356.0,73.8759,73.9301,73.8037,73.9121,81356.0
2022-12-28 14:20:00,81.81,81.83,81.75,81.78,63133.0,73.9121,73.9301,73.8579,73.885,63133.0
2022-12-28 14:30:00,81.77,81.83,81.72,81.83,138199.0,73.8759,73.9301,73.8308,73.9301,138199.0
2022-12-28 14:40:00,81.83,82.05,81.82,81.97,64136.0,73.9301,74.1289,73.9211,74.0566,64136.0
2022-12-28 14:50:00,81.97,81.98,81.78,81.83,77404.0,74.0566,74.0657,73.885,73.9301,77404.0
2022-12-28 15:00:00,81.82,81.82,81.5,81.51,196061.0,73.9211,73.9211,73.632,73.641,196061.0
2022-12-28 15:10:00,81.52,81.52,81.38,81.48,126876.0,73.6501,73.6501,73.5236,73.6139,126876.0
2022-12-28 15:20:00,81.49,81.52,81.33,81.45,107989.0,73.623,73.6501,73.4784,73.5868,107989.0
2022-12-28 15:30:00,81.45,81.56,81.23,81.31,337676.0,73.5868,73.6862,73.3881,73.4603,337676.0
2022-12-28 15:40:00,81.31,81.34,81.18,81.25,188438.0,73.4603,73.4874,73.3429,73.4061,188438.0
2022-12-28 15:50:00,81.26,81.36,81.22,81.29,340777.0,73.4152,73.5055,73.379,73.4423,340777.0
2022-12-29 09:30:00,81.87,82.09,81.63,82.01,214344.0,73.9663,74.165,73.7494,74.0928,214344.0
2022-12-29 09:40:00,82.02,82.18,82.0,82.15,111113.0,74.1018,74.2463,74.0837,74.2192,111113.0
2022-12-29 09:50:00,82.17,82.45,82.15,82.42,76586.0,74.2373,74.4903,74.2192,74.4632,76586.0
2022-12-29 10:00:00,82.44,82.6,82.42,82.53,77331.0,74.4812,74.6258,74.4632,74.5626,77331.0
2022-12-29 10:10:00,82.53,82.8,82.49,82.8,77598.0,74.5626,74.8065,74.5264,74.8065,77598.0
2022-12-29 10:20:00,82.79,82.79,82.66,82.73,73343.0,74.7975,74.7975,74.68,74.7432,73343.0
2022-12-29 10:30:00,82.74,82.99,82.73,82.95,214047.0,74.7523,74.9781,74.7432,74.942,214047.0
2022-12-29 10:40:00,82.95,83.06,82.92,83.0,179600.0,74.942,75.0414,74.9149,74.9872,179600.0
2022-12-29 10:50:00,83.01,83.1,82.97,83.04,221148.0,74.9962,75.0775,74.9601,75.0233,221148.0
2022-12-29 11:00:00,83.04,83.04,82.69,82.73,174784.0,75.0233,75.0233,74.7071,74.7432,174784.0
2022-12-29 11:10:00,82.73,82.8,82.7,82.71,89170.0,74.7432,74.8065,74.7161,74.7252,89170.0
2022-12-29 11:20:00,82.71,82.71,82.57,82.63,80502.0,74.7252,74.7252,74.5987,74.6529,80502.0
2022-12-29 11:30:00,82.61,82.76,82.6,82.76,71365.0,74.6348,74.7704,74.6258,74.7704,71365.0
2022-12-29 11:40:00,82.75,82.91,82.73,82.91,90618.0,74.7613,74.9059,74.7432,74.9059,90618.0
2022-12-29 11:50:00,82.92,83.03,82.91,82.95,68727.0,74.9149,75.0143,74.9059,74.942,68727.0
2022-12-29 12:00:00,82.96,83.15,82.96,83.15,59811.0,74.951,75.1227,74.951,75.1227,59811.0
2022-12-29 12:10:00,83.15,83.22,83.1,83.19,125174.0,75.1227,75.1859,75.0775,75.1588,125174.0
2022-12-29 12:20:00,83.19,83.24,83.18,83.2,69599.0,75.1588,75.204,75.1498,75.1679,69599.0
2022-12-29 12:30:00,83.2,83.26,83.12,83.18,56881.0,75.1679,75.2221,75.0956,75.1498,56881.0
2022-12-29 12:40:00,83.19,83.25,83.09,83.11,84570.0,75.1588,75.213,75.0685,75.0866,84570.0
2022-12-29 12:50:00,83.11,83.14,83.02,83.03,61736.0,75.0866,75.1137,75.0053,75.0143,61736.0
2022-12-29 13:00:00,83.03,83.1,82.99,83.02,80661.0,75.0143,75.0775,74.9781,75.0053,80661.0
2022-12-29 13:10:00,83.01,83.16,83.01,83.09,58466.0,74.9962,75.1317,74.9962,75.0685,58466.0
2022-12-29 13:20:00,83.09,83.1,82.99,83.05,64205.0,75.0685,75.0775,74.9781,75.0324,64205.0
2022-12-29 13:30:00,83.05,83.07,82.97,83.03,78471.0,75.0324,75.0504,74.9601,75.0143,78471.0
2022-12-29 13:40:00,83.03,83.14,83.02,83.08,126953.0,75.0143,75.1137,75.0053,75.0595,126953.0
2022-12-29 13:50:00,83.08,83.09,82.98,82.99,84493.0,75.0595,75.0685,74.9691,74.9781,84493.0
2022-12-29 14:00:00,82.99,83.08,82.9,82.93,113042.0,74.9781,75.0595,74.8968,74.9239,113042.0
2022-12-29 14:10:00,82.92,82.96,82.77,82.82,92480.0,74.9149,74.951,74.7794,74.8246,92480.0
2022-12-29 14:20:00,82.81,82.83,82.74,82.75,48536.0,74.8155,74.8336,74.7523,74.7613,48536.0
2022-12-29 14:30:00,82.74,82.83,82.72,82.78,59658.0,74.7523,74.8336,74.7342,74.7884,59658.0
2022-12-29 14:40:00,82.79,82.86,82.76,82.8,54178.0,74.7975,74.8607,74.7704,74.8065,54178.0
2022-12-29 14:50:00,82.81,82.83,82.77,82.8,64634.0,74.8155,74.8336,74.7794,74.8065,64634.0
2022-12-29 15:00:00,82.8,83.05,82.79,83.04,359226.0,74.8065,75.0324,74.7975,75.0233,359226.0
2022-12-29 15:10:00,83.04,83.07,82.86,82.91,90033.0,75.0233,75.0504,74.8607,74.9059,90033.0
2022-12-29 15:20:00,82.9,83.02,82.88,82.92,76431.0,74.8968,75.0053,74.8788,74.9149,76431.0
2022-12-29 15:30:00,82.91,83.0,82.88,82.94,133534.0,74.9059,74.9872,74.8788,74.933,133534.0
2022-12-29 15:40:00,82.94,83.12,82.93,83.06,130520.0,74.933,75.0956,74.9239,75.0414,130520.0
2022-12-29 15:50:00,83.07,83.25,83.04,83.1,360943.0,75.0504,75.213,75.0233,75.0775,360943.0
2022-12-30 09:30:00,82.48,82.79,82.42,82.68,237843.0,74.5174,74.7975,74.4632,74.6981,237843.0
2022-12-30 09:40:00,82.66,82.85,82.31,82.33,275773.0,74.68,74.8517,74.3638,74.3819,275773.0
2022-12-30 09:50:00,82.33,82.56,82.28,82.53,99552.0,74.3819,74.5897,74.3367,74.5626,99552.0
2022-12-30 10:00:00,82.53,82.56,82.37,82.4,92538.0,74.5626,74.5897,74.418,74.4451,92538.0
2022-12-30 10:10:00,82.41,82.72,82.4,82.72,116565.0,74.4541,74.7342,74.4451,74.7342,116565.0
2022-12-30 10:20:00,82.71,82.77,82.66,82.71,56470.0,74.7252,74.7794,74.68,74.7252,56470.0
2022-12-30 10:30:00,82.71,82.72,82.5,82.51,111061.0,74.7252,74.7342,74.5355,74.5445,111061.0
2022-12-30 10:40:00,82.52,82.68,82.41,82.68,73796.0,74.5535,74.6981,74.4541,74.6981,73796.0
2022-12-30 10:50:00,82.65,82.65,82.42,82.45,76299.0,74.671,74.671,74.4632,74.4903,76299.0
2022-12-30 11:00:00,82.43,82.53,82.41,82.52,41370.0,74.4722,74.5626,74.4541,74.5535,41370.0
2022-12-30 11:10:00,82.52,82.55,82.37,82.47,142766.0,74.5535,74.5806,74.418,74.5083,142766.0
2022-12-30 11:20:00,82.47,82.52,82.37,82.39,72331.0,74.5083,74.5535,74.418,74.4361,72331.0
2022-12-30 11:30:00,82.38,82.52,82.31,82.5,63193.0,74.427,74.5535,74.3638,74.5355,63193.0
2022-12-30 11:40:00,82.5,82.51,82.39,82.4,58194.0,74.5355,74.5445,74.4361,74.4451,58194.0
2022-12-30 11:50:00,82.4,82.42,82.32,82.41,93250.0,74.4451,74.4632,74.3728,74.4541,93250.0
2022-12-30 12:00:00,82.42,82.43,82.3,82.33,60832.0,74.4632,74.4722,74.3548,74.3819,60832.0
2022-12-30 12:10:00,82.34,82.37,82.23,82.29,48195.0,74.3909,74.418,74.2915,74.3457,48195.0
2022-12-30 12:20:00,82.29,82.39,82.28,82.39,84402.0,74.3457,74.4361,74.3367,74.4361,84402.0
2022-12-30 12:30:00,82.38,82.47,82.35,82.42,41043.0,74.427,74.5083,74.3999,74.4632,41043.0
2022-12-30 12:40:00,82.42,82.53,82.41,82.5,35393.0,74.4632,74.5626,74.4541,74.5355,35393.0
2022-12-30 12:50:00,82.5,82.6,82.44,82.6,44620.0,74.5355,74.6258,74.4812,74.6258,44620.0
2022-12-30 13:00:00,82.61,82.63,82.52,82.54,47794.0,74.6348,74.6529,74.5535,74.5716,47794.0
2022-12-30 13:10:00,82.54,82.55,82.26,82.27,79291.0,74.5716,74.5806,74.3186,74.3277,79291.0
2022-12-30 13:20:00,82.27,82.27,81.91,82.08,133085.0,74.3277,74.3277,74.0024,74.156,133085.0
2022-12-30 13:30:00,82.08,82.28,82.06,82.19,52944.0,74.156,74.3367,74.1379,74.2554,52944.0
2022-12-30 13:40:00,82.18,82.23,82.11,82.13,49260.0,74.2463,74.2915,74.1831,74.2012,49260.0
2022-12-30 13:50:00,82.14,82.15,82.0,82.02,47474.0,74.2102,74.2192,74.0837,74.1018,47474.0
2022-12-30 14:00:00,82.02,82.08,81.83,81.83,60309.0,74.1018,74.156,73.9301,73.9301,60309.0
2022-12-30 14:10:00,81.84,81.87,81.72,81.76,51878.0,73.9392,73.9663,73.8308,73.8669,51878.0
2022-12-30 14:20:00,81.76,81.81,81.66,81.77,60007.0,73.8669,73.9121,73.7765,73.8759,60007.0
2022-12-30 14:30:00,81.76,81.84,81.65,81.7,77575.0,73.8669,73.9392,73.7675,73.8127,77575.0
2022-12-30 14:40:00,81.7,81.71,81.57,81.59,127918.0,73.8127,73.8217,73.6952,73.7133,127918.0
2022-12-30 14:50:00,81.6,81.71,81.53,81.54,106798.0,73.7223,73.8217,73.6591,73.6681,106798.0
2022-12-30 15:00:00,81.53,81.66,81.5,81.65,172945.0,73.6591,73.7765,73.632,73.7675,172945.0
2022-12-30 15:10:00,81.64,82.04,81.62,81.96,308836.0,73.7585,74.1199,73.7404,74.0476,308836.0
2022-12-30 15:20:00,81.96,82.03,81.89,81.94,151830.0,74.0476,74.1108,73.9843,74.0295,151830.0
2022-12-30 15:30:00,81.94,82.14,81.92,82.13,107949.0,74.0295,74.2102,74.0114,74.2012,107949.0
2022-12-30 15:40:00,82.13,82.38,82.1,82.38,165991.0,74.2012,74.427,74.1741,74.427,165991.0
2022-12-30 15:50:00,82.38,82.56,82.35,82.47,347900.0,74.427,74.5897,74.3999,74.5083,347900.0
2023-01-03 09:30:00,83.17,83.73,83.12,83.71,318402.0,75.1408,75.6467,75.0956,75.6286,318402.0
2023-01-03 09:40:00,83.72,83.86,83.03,83.23,175866.0,75.6377,75.7642,75.0143,75.195,175866.0
2023-01-03 09:50:00,83.23,83.4,82.72,82.74,143727.0,75.195,75.3486,74.7342,74.7523,143727.0
2023-01-03 10:00:00,82.75,82.84,82.47,82.47,106240.0,74.7613,74.8426,74.5083,74.5083,106240.0
2023-01-03 10:10:00,82.48,82.5,82.1,82.1,108220.0,74.5174,74.5355,74.1741,74.1741,108220.0
2023-01-03 10:20:00,82.11,82.41,82.1,82.32,104336.0,74.1831,74.4541,74.1741,74.3728,104336.0
2023-01-03 10:30:00,82.32,82.33,82.15,82.31,160425.0,74.3728,74.3819,74.2192,74.3638,160425.0
2023-01-03 10:40:00,82.33,82.55,82.33,82.53,129136.0,74.3819,74.5806,74.3819,74.5626,129136.0
2023-01-03 10:50:00,82.53,82.74,82.48,82.73,112270.0,74.5626,74.7523,74.5174,74.7432,112270.0
2023-01-03 11:00:00,82.73,82.81,82.58,82.58,236237.0,74.7432,74.8155,74.6077,74.6077,236237.0
2023-01-03 11:10:00,82.59,82.6,82.15,82.28,71242.0,74.6168,74.6258,74.2192,74.3367,71242.0
2023-01-03 11:20:00,82.28,82.29,82.05,82.13,109932.0,74.3367,74.3457,74.1289,74.2012,109932.0
2023-01-03 11:30:00,82.14,82.19,82.0,82.03,70568.0,74.2102,74.2554,74.0837,74.1108,70568.0
2023-01-03 11:40:00,82.03,82.13,81.94,82.12,79308.0,74.1108,74.2012,74.0295,74.1921,79308.0
2023-01-03 11:50:00,82.12,82.27,82.1,82.18,82305.0,74.1921,74.3277,74.1741,74.2463,82305.0
2023-01-03 12:00:00,82.18,82.23,82.03,82.17,73434.0,74.2463,74.2915,74.1108,74.2373,73434.0
2023-01-03 12:10:00,82.17,82.25,82.1,82.18,55186.0,74.2373,74.3096,74.1741,74.2463,55186.0
2023-01-03 12:20:00,82.18,82.24,82.0,82.13,86655.0,74.2463,74.3006,74.0837,74.2012,86655.0
2023-01-03 12:30:00,82.13,82.34,82.09,82.24,192013.0,74.2012,74.3909,74.165,74.3006,192013.0
2023-01-03 12:40:00,82.23,82.23,81.66,81.7,107483.0,74.2915,74.2915,73.7765,73.8127,107483.0
2023-01-03 12:50:00,81.7,81.9,81.66,81.8,79140.0,73.8127,73.9934,73.7765,73.903,79140.0
2023-01-03 13:00:00,81.8,81.85,81.67,81.8,83346.0,73.903,73.9482,73.7856,73.903,83346.0
2023-01-03 13:10:00,81.79,81.91,81.78,81.89,34923.0,73.894,74.0024,73.885,73.9843,34923.0
2023-01-03 13:20:00,81.9,82.28,81.88,82.24,78619.0,73.9934,74.3367,73.9753,74.3006,78619.0
2023-01-03 13:30:00,82.24,82.27,82.03,82.06,63307.0,74.3006,74.3277,74.1108,74.1379,63307.0
2023-01-03 13:40:00,82.06,82.15,82.03,82.1,57251.0,74.1379,74.2192,74.1108,74.1741,57251.0
2023-01-03 13:50:00,82.1,82.3,82.08,82.23,48209.0,74.1741,74.3548,74.156,74.2915,48209.0
2023-01-03 14:00:00,82.24,82.31,82.14,82.22,93017.0,74.3006,74.3638,74.2102,74.2825,93017.0
2023-01-03 14:10:00,82.24,82.26,82.06,82.09,84226.0,74.3006,74.3186,74.1379,74.165,84226.0
2023-01-03 14:20:00,82.09,82.13,81.93,81.97,75952.0,74.165,74.2012,74.0205,74.0566,75952.0
2023-01-03 14:30:00,81.97,81.97,81.77,81.77,89514.0,74.0566,74.0566,73.8759,73.8759,89514.0
2023-01-03 14:40:00,81.77,82.37,81.75,82.27,194931.0,73.8759,74.418,73.8579,74.3277,194931.0
2023-01-03 14:50:00,82.28,82.34,82.16,82.23,113051.0,74.3367,74.3909,74.2283,74.2915,113051.0
2023-01-03 15:00:00,82.24,82.39,82.2,82.31,152187.0,74.3006,74.4361,74.2644,74.3638,152187.0
2023-01-03 15:10:00,82.31,82.63,82.29,82.54,168556.0,74.3638,74.6529,74.3457,74.5716,168556.0
2023-01-03 15:20:00,82.54,82.59,82.41,82.57,203574.0,74.5716,74.6168,74.4541,74.5987,203574.0
2023-01-03 15:30:00,82.58,82.75,82.55,82.62,152653.0,74.6077,74.7613,74.5806,74.6439,152653.0
2023-01-03 15:40:00,82.62,82.65,82.43,82.52,173842.0,74.6439,74.671,74.4722,74.5535,173842.0
2023-01-03 15:50:00,82.53,82.69,82.48,82.56,387386.0,74.5626,74.7071,74.5174,74.5897,387386.0
2023-01-04 09:30:00,83.25,83.71,83.17,83.65,401914.0,75.213,75.6286,75.1408,75.5744,401914.0
2023-01-04 09:40:00,83.66,83.93,83.51,83.78,224949.0,75.5835,75.8274,75.4479,75.6919,224949.0
2023-01-04 09:50:00,83.79,84.07,83.71,84.03,91266.0,75.7009,75.9539,75.6286,75.9177,91266.0
2023-01-04 10:00:00,84.02,84.17,83.55,83.81,271109.0,75.9087,76.0442,75.4841,75.719,271109.0
2023-01-04 10:10:00,83.81,84.07,83.77,84.01,220820.0,75.719,75.9539,75.6828,75.8997,220820.0
2023-01-04 10:20:00,84.01,84.08,83.87,84.08,258457.0,75.8997,75.9629,75.7732,75.9629,258457.0
2023-01-04 10:30:00,84.07,84.18,83.91,84.15,161239.0,75.9539,76.0533,75.8093,76.0262,161239.0
2023-01-04 10:40:00,84.15,84.39,84.11,84.31,51635.0,76.0262,76.243,75.99,76.1707,51635.0
2023-01-04 10:50:00,84.3,84.3,84.11,84.29,47071.0,76.1617,76.1617,75.99,76.1526,47071.0
2023-01-04 11:00:00,84.3,84.34,84.17,84.27,39607.0,76.1617,76.1978,76.0442,76.1346,39607.0
2023-01-04 11:10:00,84.26,84.42,84.26,84.3,56408.0,76.1255,76.2701,76.1255,76.1617,56408.0
2023-01-04 11:20:00,84.3,84.41,84.16,84.38,108901.0,76.1617,76.2611,76.0352,76.234,108901.0
2023-01-04 11:30:00,84.38,84.57,84.38,84.54,93602.0,76.234,76.4056,76.234,76.3785,93602.0
2023-01-04 11:40:00,84.54,84.72,84.54,84.71,131290.0,76.3785,76.5411,76.3785,76.5321,131290.0
2023-01-04 11:50:00,84.71,84.95,84.69,84.92,84218.0,76.5321,76.7489,76.514,76.7218,84218.0
2023-01-04 12:00:00,84.94,85.01,84.92,84.99,63248.0,76.7399,76.8031,76.7218,76.7851,63248.0
2023-01-04 12:10:00,85.0,85.02,84.88,84.9,76927.0,76.7941,76.8122,76.6857,76.7038,76927.0
2023-01-04 12:20:00,84.9,85.0,84.85,84.85,45362.0,76.7038,76.7941,76.6586,76.6586,45362.0
2023-01-04 12:30:00,84.85,85.05,84.85,85.03,55925.0,76.6586,76.8393,76.6586,76.8212,55925.0
2023-01-04 12:40:00,85.03,85.16,85.02,85.15,57175.0,76.8212,76.9387,76.8122,76.9296,57175.0
2023-01-04 12:50:00,85.15,85.18,84.96,84.96,43169.0,76.9296,76.9567,76.758,76.758,43169.0
2023-01-04 13:00:00,84.96,84.99,84.85,84.99,46466.0,76.758,76.7851,76.6586,76.7851,46466.0
2023-01-04 13:10:00,84.99,85.18,84.98,85.13,51311.0,76.7851,76.9567,76.776,76.9116,51311.0
2023-01-04 13:20:00,85.14,85.14,84.92,84.93,43378.0,76.9206,76.9206,76.7218,76.7309,43378.0
2023-01-04 13:30:00,84.93,85.05,84.93,85.03,28355.0,76.7309,76.8393,76.7309,76.8212,28355.0
2023-01-04 13:40:00,85.03,85.04,84.85,84.89,52749.0,76.8212,76.8302,76.6586,76.6947,52749.0
2023-01-04 13:50:00,84.88,84.94,84.65,84.7,162400.0,76.6857,76.7399,76.4779,76.5231,162400.0
2023-01-04 14:00:00,84.7,85.03,84.32,84.49,243841.0,76.5231,76.8212,76.1798,76.3333,243841.0
2023-01-04 14:10:00,84.49,84.85,84.4,84.81,81922.0,76.3333,76.6586,76.252,76.6224,81922.0
2023-01-04 14:20:00,84.8,84.81,84.1,84.14,235956.0,76.6134,76.6224,75.981,76.0171,235956.0
2023-01-04 14:30:00,84.14,84.33,84.08,84.29,198065.0,76.0171,76.1888,75.9629,76.1526,198065.0
2023-01-04 14:40:00,84.28,84.4,84.18,84.21,95164.0,76.1436,76.252,76.0533,76.0804,95164.0
2023-01-04 14:50:00,84.21,84.48,84.1,84.47,116141.0,76.0804,76.3243,75.981,76.3153,116141.0
2023-01-04 15:00:00,84.47,84.64,84.43,84.55,117992.0,76.3153,76.4689,76.2791,76.3875,117992.0
2023-01-04 15:10:00,84.55,84.64,84.45,84.58,105082.0,76.3875,76.4689,76.2972,76.4147,105082.0
2023-01-04 15:20:00,84.58,84.61,84.34,84.41,112801.0,76.4147,76.4418,76.1978,76.2611,112801.0
2023-01-04 15:30:00,84.4,84.46,84.08,84.19,142673.0,76.252,76.3062,75.9629,76.0623,142673.0
2023-01-04 15:40:00,84.18,84.2,83.97,84.2,252494.0,76.0533,76.0713,75.8635,76.0713,252494.0
2023-01-04 15:50:00,84.21,84.46,84.18,84.42,842823.0,76.0804,76.3062,76.0533,76.2701,842823.0
2023-01-05 09:30:00,83.76,83.76,82.96,83.01,270811.0,75.6738,75.6738,74.951,74.9962,270811.0
2023-01-05 09:40:00,83.01,83.01,82.4,82.62,160890.0,74.9962,74.9962,74.4451,74.6439,160890.0
2023-01-05 09:50:00,82.61,82.71,82.36,82.54,121764.0,74.6348,74.7252,74.409,74.5716,121764.0
2023-01-05 10:00:00,82.53,83.02,82.41,82.88,154630.0,74.5626,75.0053,74.4541,74.8788,154630.0
2023-01-05 10:10:00,82.91,82.95,82.52,82.54,122815.0,74.9059,74.942,74.5535,74.5716,122815.0
2023-01-05 10:20:00,82.55,82.57,82.21,82.27,118092.0,74.5806,74.5987,74.2734,74.3277,118092.0
2023-01-05 10:30:00,82.28,82.4,82.22,82.3,52702.0,74.3367,74.4451,74.2825,74.3548,52702.0
2023-01-05 10:40:00,82.3,82.47,82.17,82.31,52298.0,74.3548,74.5083,74.2373,74.3638,52298.0
2023-01-05 10:50:00,82.31,82.31,81.97,82.01,96968.0,74.3638,74.3638,74.0566,74.0928,96968.0
2023-01-05 11:00:00,82.01,82.22,81.97,82.2,94609.0,74.0928,74.2825,74.0566,74.2644,94609.0
2023-01-05 11:10:00,82.23,82.41,82.16,82.21,114173.0,74.2915,74.4541,74.2283,74.2734,114173.0
2023-01-05 11:20:00,82.21,82.22,81.98,82.07,68540.0,74.2734,74.2825,74.0657,74.147,68540.0
2023-01-05 11:30:00,82.05,82.14,81.97,82.05,140262.0,74.1289,74.2102,74.0566,74.1289,140262.0
2023-01-05 11:40:00,82.06,82.22,82.01,82.2,49706.0,74.1379,74.2825,74.0928,74.2644,49706.0
2023-01-05 11:50:00,82.19,82.2,81.96,82.01,84425.0,74.2554,74.2644,74.0476,74.0928,84425.0
2023-01-05 12:00:00,82.01,82.25,81.98,82.23,78543.0,74.0928,74.3096,74.0657,74.2915,78543.0
2023-01-05 12:10:00,82.23,82.27,81.99,82.0,60761.0,74.2915,74.3277,74.0747,74.0837,60761.0
2023-01-05 12:20:00,82.01,82.1,81.97,82.09,57485.0,74.0928,74.1741,74.0566,74.165,57485.0
2023-01-05 12:30:00,82.09,82.3,82.08,82.11,64742.0,74.165,74.3548,74.156,74.1831,64742.0
2023-01-05 12:40:00,82.1,82.14,82.01,82.07,34560.0,74.1741,74.2102,74.0928,74.147,34560.0
2023-01-05 12:50:00,82.08,82.13,81.97,82.12,37285.0,74.156,74.2012,74.0566,74.1921,37285.0
2023-01-05 13:00:00,82.1,82.16,82.03,82.13,35865.0,74.1741,74.2283,74.1108,74.2012,35865.0
2023-01-05 13:10:00,82.13,82.13,82.04,82.05,42138.0,74.2012,74.2012,74.1199,74.1289,42138.0
2023-01-05 13:20:00,82.05,82.55,82.04,82.4,109177.0,74.1289,74.5806,74.1199,74.4451,109177.0
2023-01-05 13:30:00,82.4,82.51,82.31,82.36,65083.0,74.4451,74.5445,74.3638,74.409,65083.0
2023-01-05 13:40:00,82.37,82.42,82.22,82.31,55161.0,74.418,74.4632,74.2825,74.3638,55161.0
2023-01-05 13:50:00,82.31,82.46,82.26,82.3,48551.0,74.3638,74.4993,74.3186,74.3548,48551.0
2023-01-05 14:00:00,82.3,82.39,82.27,82.36,49598.0,74.3548,74.4361,74.3277,74.409,49598.0
2023-01-05 14:10:00,82.36,82.39,82.13,82.24,74196.0,74.409,74.4361,74.2012,74.3006,74196.0
2023-01-05 14:20:00,82.25,82.3,82.2,82.23,125628.0,74.3096,74.3548,74.2644,74.2915,125628.0
2023-01-05 14:30:00,82.24,82.74,82.23,82.62,407379.0,74.3006,74.7523,74.2915,74.6439,407379.0
2023-01-05 14:40:00,82.63,82.79,82.55,82.77,109899.0,74.6529,74.7975,74.5806,74.7794,109899.0
2023-01-05 14:50:00,82.77,82.85,82.66,82.67,230409.0,74.7794,74.8517,74.68,74.689,230409.0
2023-01-05 15:00:00,82.66,82.66,82.4,82.4,115810.0,74.68,74.68,74.4451,74.4451,115810.0
2023-01-05 15:10:00,82.39,82.4,82.26,82.26,130243.0,74.4361,74.4451,74.3186,74.3186,130243.0
2023-01-05 15:20:00,82.26,82.3,82.17,82.24,120346.0,74.3186,74.3548,74.2373,74.3006,120346.0
2023-01-05 15:30:00,82.23,82.34,82.09,82.2,233005.0,74.2915,74.3909,74.165,74.2644,233005.0
2023-01-05 15:40:00,82.2,82.29,82.1,82.17,234351.0,74.2644,74.3457,74.1741,74.2373,234351.0
2023-01-05 15:50:00,82.16,82.21,82.04,82.16,949873.0,74.2283,74.2734,74.1199,74.2283,949873.0
2023-01-06 09:30:00,82.57,83.15,82.52,82.54,211481.0,74.5987,75.1227,74.5535,74.5716,211481.0
2023-01-06 09:40:00,82.56,82.58,82.2,82.32,137284.0,74.5897,74.6077,74.2644,74.3728,137284.0
2023-01-06 09:50:00,82.34,82.5,82.3,82.41,55536.0,74.3909,74.5355,74.3548,74.4541,55536.0
2023-01-06 10:00:00,82.43,83.13,82.42,83.02,575045.0,74.4722,75.1046,74.4632,75.0053,575045.0
2023-01-06 10:10:00,83.02,83.37,82.96,83.27,195526.0,75.0053,75.3215,74.951,75.2311,195526.0
2023-01-06 10:20:00,83.3,83.3,82.91,82.97,67314.0,75.2582,75.2582,74.9059,74.9601,67314.0
2023-01-06 10:30:00,83.0,83.44,82.96,83.42,75876.0,74.9872,75.3847,74.951,75.3666,75876.0
2023-01-06 10:40:00,83.42,83.73,83.35,83.57,431825.0,75.3666,75.6467,75.3034,75.5022,431825.0
2023-01-06 10:50:00,83.59,83.69,83.56,83.61,76487.0,75.5202,75.6106,75.4931,75.5383,76487.0
2023-01-06 11:00:00,83.61,83.68,83.54,83.64,44408.0,75.5383,75.6015,75.4751,75.5654,44408.0
2023-01-06 11:10:00,83.65,83.66,83.45,83.56,151021.0,75.5744,75.5835,75.3937,75.4931,151021.0
2023-01-06 11:20:00,83.58,83.6,83.48,83.5,56101.0,75.5112,75.5293,75.4208,75.4389,56101.0
2023-01-06 11:30:00,83.5,83.7,83.48,83.66,332535.0,75.4389,75.6196,75.4208,75.5835,332535.0
2023-01-06 11:40:00,83.67,83.79,83.57,83.74,62121.0,75.5925,75.7009,75.5022,75.6557,62121.0
2023-01-06 11:50:00,83.76,83.9,83.76,83.79,45667.0,75.6738,75.8003,75.6738,75.7009,45667.0
2023-01-06 12:00:00,83.8,83.85,83.76,83.8,59843.0,75.71,75.7551,75.6738,75.71,59843.0
2023-01-06 12:10:00,83.8,83.86,83.72,83.83,37144.0,75.71,75.7642,75.6377,75.7371,37144.0
2023-01-06 12:20:00,83.83,83.91,83.72,83.76,37902.0,75.7371,75.8093,75.6377,75.6738,37902.0
2023-01-06 12:30:00,83.77,83.81,83.7,83.75,105464.0,75.6828,75.719,75.6196,75.6648,105464.0
2023-01-06 12:40:00,83.74,83.78,83.69,83.7,36112.0,75.6557,75.6919,75.6106,75.6196,36112.0
2023-01-06 12:50:00,83.7,83.71,83.56,83.63,83179.0,75.6196,75.6286,75.4931,75.5564,83179.0
2023-01-06 13:00:00,83.63,83.69,83.58,83.67,67407.0,75.5564,75.6106,75.5112,75.5925,67407.0
2023-01-06 13:10:00,83.67,83.77,83.64,83.73,109956.0,75.5925,75.6828,75.5654,75.6467,109956.0
2023-01-06 13:20:00,83.73,83.8,83.69,83.74,35058.0,75.6467,75.71,75.6106,75.6557,35058.0
2023-01-06 13:30:00,83.75,83.97,83.74,83.97,62218.0,75.6648,75.8635,75.6557,75.8635,62218.0
2023-01-06 13:40:00,83.96,84.09,83.96,84.08,269711.0,75.8545,75.972,75.8545,75.9629,269711.0
2023-01-06 13:50:00,84.07,84.14,83.99,84.08,86403.0,75.9539,76.0171,75.8816,75.9629,86403.0
2023-01-06 14:00:00,84.08,84.19,84.08,84.17,59973.0,75.9629,76.0623,75.9629,76.0442,59973.0
2023-01-06 14:10:00,84.18,84.22,84.14,84.21,82578.0,76.0533,76.0894,76.0171,76.0804,82578.0
2023-01-06 14:20:00,84.2,84.26,84.08,84.1,50966.0,76.0713,76.1255,75.9629,75.981,50966.0
2023-01-06 14:30:00,84.11,84.27,84.1,84.25,54755.0,75.99,76.1346,75.981,76.1165,54755.0
2023-01-06 14:40:00,84.24,84.28,84.17,84.26,56447.0,76.1075,76.1436,76.0442,76.1255,56447.0
2023-01-06 14:50:00,84.26,84.44,84.26,84.32,74341.0,76.1255,76.2882,76.1255,76.1798,74341.0
2023-01-06 15:00:00,84.31,84.48,84.29,84.44,141404.0,76.1707,76.3243,76.1526,76.2882,141404.0
2023-01-06 15:10:00,84.44,84.48,84.37,84.42,79270.0,76.2882,76.3243,76.2249,76.2701,79270.0
2023-01-06 15:20:00,84.41,84.48,84.3,84.37,146554.0,76.2611,76.3243,76.1617,76.2249,146554.0
2023-01-06 15:30:00,84.37,84.55,84.36,84.54,95005.0,76.2249,76.3875,76.2159,76.3785,95005.0
2023-01-06 15:40:00,84.54,84.66,84.48,84.49,177021.0,76.3785,76.4869,76.3243,76.3333,177021.0
2023-01-06 15:50:00,84.49,84.5,84.28,84.38,463614.0,76.3333,76.3424,76.1436,76.234,463614.0
2023-01-09 09:30:00,84.64,84.65,84.04,84.28,206903.0,76.4689,76.4779,75.9268,76.1436,206903.0
2023-01-09 09:40:00,84.29,84.75,84.24,84.7,158079.0,76.1526,76.5682,76.1075,76.5231,158079.0
2023-01-09 09:50:00,84.7,85.06,84.68,85.05,129943.0,76.5231,76.8483,76.505,76.8393,129943.0
2023-01-09 10:00:00,85.06,85.25,84.93,85.14,491148.0,76.8483,77.02,76.7309,76.9206,491148.0
2023-01-09 10:10:00,85.14,85.15,84.9,84.97,115381.0,76.9206,76.9296,76.7038,76.767,115381.0
2023-01-09 10:20:00,84.97,85.05,84.76,84.92,72781.0,76.767,76.8393,76.5773,76.7218,72781.0
2023-01-09 10:30:00,84.92,85.1,84.91,84.97,76292.0,76.7218,76.8844,76.7128,76.767,76292.0
2023-01-09 10:40:00,84.98,85.03,84.83,84.99,73909.0,76.776,76.8212,76.6405,76.7851,73909.0
2023-01-09 10:50:00,85.0,85.04,84.78,84.81,158029.0,76.7941,76.8302,76.5953,76.6224,158029.0
2023-01-09 11:00:00,84.81,84.9,84.77,84.78,78980.0,76.6224,76.7038,76.5863,76.5953,78980.0
2023-01-09 11:10:00,84.78,85.03,84.78,84.99,68682.0,76.5953,76.8212,76.5953,76.7851,68682.0
2023-01-09 11:20:00,85.0,85.2,84.99,85.12,93476.0,76.7941,76.9748,76.7851,76.9025,93476.0
2023-01-09 11:30:00,85.15,85.22,84.96,84.99,178979.0,76.9296,76.9929,76.758,76.7851,178979.0
2023-01-09 11:40:00,85.0,85.24,85.0,85.23,75736.0,76.7941,77.0109,76.7941,77.0019,75736.0
2023-01-09 11:50:00,85.23,85.33,85.14,85.25,109857.0,77.0019,77.0922,76.9206,77.02,109857.0
2023-01-09 12:00:00,85.23,85.28,85.12,85.15,55465.0,77.0019,77.0471,76.9025,76.9296,55465.0
2023-01-09 12:10:00,85.16,85.22,84.96,84.99,79154.0,76.9387,76.9929,76.758,76.7851,79154.0
2023-01-09 12:20:00,85.0,85.06,84.93,84.99,67627.0,76.7941,76.8483,76.7309,76.7851,67627.0
2023-01-09 12:30:00,85.0,85.15,84.92,84.92,48625.0,76.7941,76.9296,76.7218,76.7218,48625.0
2023-01-09 12:40:00,84.92,85.04,84.89,85.0,82994.0,76.7218,76.8302,76.6947,76.7941,82994.0
2023-01-09 12:50:00,85.0,85.08,84.95,85.06,65466.0,76.7941,76.8664,76.7489,76.8483,65466.0
2023-01-09 13:00:00,85.06,85.08,84.87,84.87,83592.0,76.8483,76.8664,76.6767,76.6767,83592.0
2023-01-09 13:10:00,84.87,84.97,84.83,84.9,68248.0,76.6767,76.767,76.6405,76.7038,68248.0
2023-01-09 13:20:00,84.9,84.99,84.85,84.92,291373.0,76.7038,76.7851,76.6586,76.7218,291373.0
2023-01-09 13:30:00,84.92,85.0,84.7,84.75,130018.0,76.7218,76.7941,76.5231,76.5682,130018.0
2023-01-09 13:40:00,84.73,84.73,84.5,84.61,78766.0,76.5502,76.5502,76.3424,76.4418,78766.0
2023-01-09 13:50:00,84.62,84.67,84.57,84.63,53446.0,76.4508,76.496,76.4056,76.4598,53446.0
2023-01-09 14:00:00,84.63,84.84,84.56,84.74,158882.0,76.4598,76.6495,76.3966,76.5592,158882.0
2023-01-09 14:10:00,84.75,84.81,84.68,84.77,69688.0,76.5682,76.6224,76.505,76.5863,69688.0
2023-01-09 14:20:00,84.77,84.87,84.71,84.71,89166.0,76.5863,76.6767,76.5321,76.5321,89166.0
2023-01-09 14:30:00,84.71,84.73,84.54,84.58,78198.0,76.5321,76.5502,76.3785,76.4147,78198.0
2023-01-09 14:40:00,84.58,84.76,84.55,84.75,61448.0,76.4147,76.5773,76.3875,76.5682,61448.0
2023-01-09 14:50:00,84.76,84.8,84.45,84.47,119873.0,76.5773,76.6134,76.2972,76.3153,119873.0
2023-01-09 15:00:00,84.48,84.68,84.45,84.66,211258.0,76.3243,76.505,76.2972,76.4869,211258.0
2023-01-09 15:10:00,84.65,84.69,84.44,84.59,256358.0,76.4779,76.514,76.2882,76.4237,256358.0
2023-01-09 15:20:00,84.59,84.66,84.52,84.54,91562.0,76.4237,76.4869,76.3604,76.3785,91562.0
2023-01-09 15:30:00,84.55,84.6,84.31,84.31,143579.0,76.3875,76.4327,76.1707,76.1707,143579.0
2023-01-09 15:40:00,84.31,84.49,84.28,84.38,178037.0,76.1707,76.3333,76.1436,76.234,178037.0
2023-01-09 15:50:00,84.39,84.49,84.35,84.35,355930.0,76.243,76.3333,76.2069,76.2069,355930.0
2023-01-10 09:30:00,84.27,84.38,84.07,84.25,128712.0,76.1346,76.234,75.9539,76.1165,128712.0
2023-01-10 09:40:00,84.25,84.32,83.94,84.15,100521.0,76.1165,76.1798,75.8364,76.0262,100521.0
2023-01-10 09:50:00,84.14,84.44,83.97,84.25,262522.0,76.0171,76.2882,75.8635,76.1165,262522.0
2023-01-10 10:00:00,84.26,84.28,84.09,84.17,77625.0,76.1255,76.1436,75.972,76.0442,77625.0
2023-01-10 10:10:00,84.18,84.42,84.15,84.17,228186.0,76.0533,76.2701,76.0262,76.0442,228186.0
2023-01-10 10:20:00,84.15,84.24,83.92,83.99,74006.0,76.0262,76.1075,75.8184,75.8816,74006.0
2023-01-10 10:30:00,84.01,84.01,83.68,83.83,94814.0,75.8997,75.8997,75.6015,75.7371,94814.0
2023-01-10 10:40:00,83.81,83.83,83.47,83.7,75145.0,75.719,75.7371,75.4118,75.6196,75145.0
2023-01-10 10:50:00,83.71,83.95,83.68,83.92,167222.0,75.6286,75.8455,75.6015,75.8184,167222.0
2023-01-10 11:00:00,83.91,83.99,83.79,83.9,153203.0,75.8093,75.8816,75.7009,75.8003,153203.0
2023-01-10 11:10:00,83.89,84.05,83.89,84.0,63674.0,75.7913,75.9358,75.7913,75.8906,63674.0
2023-01-10 11:20:00,84.0,84.1,83.9,83.95,71717.0,75.8906,75.981,75.8003,75.8455,71717.0
2023-01-10 11:30:00,83.95,84.01,83.83,83.84,77369.0,75.8455,75.8997,75.7371,75.7461,77369.0
2023-01-10 11:40:00,83.86,83.99,83.81,83.95,65429.0,75.7642,75.8816,75.719,75.8455,65429.0
2023-01-10 11:50:00,83.96,84.1,83.9,84.04,110932.0,75.8545,75.981,75.8003,75.9268,110932.0
2023-01-10 12:00:00,84.04,84.04,83.88,84.02,39339.0,75.9268,75.9268,75.7822,75.9087,39339.0
2023-01-10 12:10:00,84.02,84.13,83.94,83.95,155906.0,75.9087,76.0081,75.8364,75.8455,155906.0
2023-01-10 12:20:00,83.96,84.03,83.92,83.96,127735.0,75.8545,75.9177,75.8184,75.8545,127735.0
2023-01-10 12:30:00,83.97,84.21,83.96,84.2,127611.0,75.8635,76.0804,75.8545,76.0713,127611.0
2023-01-10 12:40:00,84.2,84.23,84.12,84.15,70165.0,76.0713,76.0984,75.9991,76.0262,70165.0
2023-01-10 12:50:00,84.15,84.2,84.09,84.16,35642.0,76.0262,76.0713,75.972,76.0352,35642.0
2023-01-10 13:00:00,84.17,84.3,84.16,84.26,70646.0,76.0442,76.1617,76.0352,76.1255,70646.0
2023-01-10 13:10:00,84.26,84.26,84.08,84.13,46926.0,76.1255,76.1255,75.9629,76.0081,46926.0
2023-01-10 13:20:00,84.13,84.17,84.1,84.14,40093.0,76.0081,76.0442,75.981,76.0171,40093.0
2023-01-10 13:30:00,84.14,84.35,84.12,84.28,83206.0,76.0171,76.2069,75.9991,76.1436,83206.0
2023-01-10 13:40:00,84.28,84.31,84.21,84.31,513386.0,76.1436,76.1707,76.0804,76.1707,513386.0
2023-01-10 13:50:00,84.32,84.32,84.09,84.25,18347.0,76.1798,76.1798,75.972,76.1165,18347.0
2023-01-10 14:00:00,84.23,84.34,84.17,84.34,115576.0,76.0984,76.1978,76.0442,76.1978,115576.0
2023-01-10 14:10:00,84.35,84.36,84.25,84.35,118734.0,76.2069,76.2159,76.1165,76.2069,118734.0
2023-01-10 14:20:00,84.35,84.42,84.25,84.34,116588.0,76.2069,76.2701,76.1165,76.1978,116588.0
2023-01-10 14:30:00,84.34,84.43,84.29,84.3,119445.0,76.1978,76.2791,76.1526,76.1617,119445.0
2023-01-10 14:40:00,84.29,84.32,84.24,84.31,88253.0,76.1526,76.1798,76.1075,76.1707,88253.0
2023-01-10 14:50:00,84.33,84.36,84.26,84.33,55165.0,76.1888,76.2159,76.1255,76.1888,55165.0
2023-01-10 15:00:00,84.33,84.35,84.13,84.26,117619.0,76.1888,76.2069,76.0081,76.1255,117619.0
2023-01-10 15:10:00,84.25,84.46,84.21,84.41,170060.0,76.1165,76.3062,76.0804,76.2611,170060.0
2023-01-10 15:20:00,84.41,84.42,84.28,84.34,287764.0,76.2611,76.2701,76.1436,76.1978,287764.0
2023-01-10 15:30:00,84.34,84.35,84.05,84.09,1713422.0,76.1978,76.2069,75.9358,75.972,1713422.0
2023-01-10 15:40:00,84.09,84.31,84.07,84.29,76710.0,75.972,76.1707,75.9539,76.1526,76710.0
2023-01-10 15:50:00,84.3,84.59,84.3,84.56,1166428.0,76.1617,76.4237,76.1617,76.3966,1166428.0
2023-01-11 09:30:00,85.22,85.96,85.22,85.93,233431.0,76.9929,77.6614,76.9929,77.6343,233431.0
2023-01-11 09:40:00,85.93,86.23,85.91,86.13,271358.0,77.6343,77.9054,77.6163,77.815,271358.0
2023-01-11 09:50:00,86.13,86.24,86.08,86.13,244952.0,77.815,77.9144,77.7698,77.815,244952.0
2023-01-11 10:00:00,86.13,86.15,85.85,85.91,165661.0,77.815,77.8331,77.562,77.6163,165661.0
2023-01-11 10:10:00,85.91,86.05,85.89,85.95,176733.0,77.6163,77.7427,77.5982,77.6524,176733.0
2023-01-11 10:20:00,85.95,86.21,85.89,86.16,54150.0,77.6524,77.8873,77.5982,77.8421,54150.0
2023-01-11 10:30:00,86.17,86.21,85.96,86.2,91968.0,77.8512,77.8873,77.6614,77.8783,91968.0
2023-01-11 10:40:00,86.2,86.33,86.19,86.3,99306.0,77.8783,77.9957,77.8692,77.9686,99306.0
2023-01-11 10:50:00,86.3,86.34,86.16,86.31,140528.0,77.9686,78.0047,77.8421,77.9776,140528.0
2023-01-11 11:00:00,86.32,86.57,86.31,86.55,166599.0,77.9867,78.2125,77.9776,78.1945,166599.0
2023-01-11 11:10:00,86.56,86.76,86.47,86.61,411829.0,78.2035,78.3842,78.1222,78.2487,411829.0
2023-01-11 11:20:00,86.61,86.68,86.58,86.61,57472.0,78.2487,78.3119,78.2216,78.2487,57472.0
2023-01-11 11:30:00,86.61,86.64,86.57,86.6,111773.0,78.2487,78.2758,78.2125,78.2396,111773.0
2023-01-11 11:40:00,86.59,86.7,86.56,86.62,55929.0,78.2306,78.33,78.2035,78.2577,55929.0
2023-01-11 11:50:00,86.61,86.66,86.44,86.47,90584.0,78.2487,78.2938,78.0951,78.1222,90584.0
2023-01-11 12:00:00,86.47,86.53,86.42,86.47,30614.0,78.1222,78.1764,78.077,78.1222,30614.0
2023-01-11 12:10:00,86.47,86.67,86.46,86.62,118908.0,78.1222,78.3029,78.1132,78.2577,118908.0
2023-01-11 12:20:00,86.63,86.75,86.63,86.67,137134.0,78.2667,78.3752,78.2667,78.3029,137134.0
2023-01-11 12:30:00,86.68,86.72,86.62,86.64,49469.0,78.3119,78.3481,78.2577,78.2758,49469.0
2023-01-11 12:40:00,86.65,86.74,86.64,86.74,24316.0,78.2848,78.3661,78.2758,78.3661,24316.0
2023-01-11 12:50:00,86.75,86.77,86.6,86.62,33522.0,78.3752,78.3932,78.2396,78.2577,33522.0
2023-01-11 13:00:00,86.62,86.79,86.62,86.78,23052.0,78.2577,78.4113,78.2577,78.4023,23052.0
2023-01-11 13:10:00,86.78,86.92,86.67,86.77,158525.0,78.4023,78.5287,78.3029,78.3932,158525.0
2023-01-11 13:20:00,86.77,86.98,86.74,86.96,56461.0,78.3932,78.583,78.3661,78.5649,56461.0
2023-01-11 13:30:00,86.97,87.07,86.94,87.05,48738.0,78.5739,78.6643,78.5468,78.6462,48738.0
2023-01-11 13:40:00,87.05,87.13,87.04,87.09,48972.0,78.6462,78.7185,78.6372,78.6823,48972.0
2023-01-11 13:50:00,87.09,87.1,86.89,86.94,54436.0,78.6823,78.6914,78.5016,78.5468,54436.0
2023-01-11 14:00:00,86.95,87.04,86.87,87.04,77940.0,78.5559,78.6372,78.4836,78.6372,77940.0
2023-01-11 14:10:00,87.04,87.17,87.03,87.15,61900.0,78.6372,78.7546,78.6281,78.7365,61900.0
2023-01-11 14:20:00,87.15,87.24,87.12,87.23,52239.0,78.7365,78.8179,78.7094,78.8088,52239.0
2023-01-11 14:30:00,87.23,87.39,87.23,87.35,40855.0,78.8088,78.9534,78.8088,78.9172,40855.0
2023-01-11 14:40:00,87.35,87.45,87.27,87.29,61739.0,78.9172,79.0076,78.845,78.863,61739.0
2023-01-11 14:50:00,87.29,87.36,87.26,87.34,81672.0,78.863,78.9263,78.8359,78.9082,81672.0
2023-01-11 15:00:00,87.34,87.39,87.24,87.34,109040.0,78.9082,78.9534,78.8179,78.9082,109040.0
2023-01-11 15:10:00,87.35,87.38,87.2,87.31,82871.0,78.9172,78.9443,78.7817,78.8811,82871.0
2023-01-11 15:20:00,87.31,87.42,87.29,87.35,72741.0,78.8811,78.9805,78.863,78.9172,72741.0
2023-01-11 15:30:00,87.36,87.46,87.31,87.33,250487.0,78.9263,79.0166,78.8811,78.8992,250487.0
2023-01-11 15:40:00,87.33,87.54,87.32,87.53,220020.0,78.8992,79.0889,78.8901,79.0799,220020.0
2023-01-11 15:50:00,87.52,87.65,87.41,87.61,739175.0,79.0708,79.1883,78.9714,79.1521,739175.0
2023-01-12 09:30:00,88.0,88.07,87.59,87.76,388840.0,79.5045,79.5677,79.1341,79.2877,388840.0
2023-01-12 09:40:00,87.76,87.78,87.3,87.33,113648.0,79.2877,79.3057,78.8721,78.8992,113648.0
2023-01-12 09:50:00,87.34,87.45,87.13,87.37,55782.0,78.9082,79.0076,78.7185,78.9353,55782.0
2023-01-12 10:00:00,87.39,87.56,87.15,87.37,138255.0,78.9534,79.107,78.7365,78.9353,138255.0
2023-01-12 10:10:00,87.38,87.94,87.38,87.86,171368.0,78.9443,79.4503,78.9443,79.378,171368.0
2023-01-12 10:20:00,87.87,87.91,87.67,87.72,124880.0,79.387,79.4232,79.2063,79.2515,124880.0
2023-01-12 10:30:00,87.69,87.9,87.52,87.87,64594.0,79.2244,79.4141,79.0708,79.387,64594.0
2023-01-12 10:40:00,87.86,87.91,87.44,87.61,118156.0,79.378,79.4232,78.9985,79.1521,118156.0
2023-01-12 10:50:00,87.61,87.9,87.5,87.7,96870.0,79.1521,79.4141,79.0528,79.2334,96870.0
2023-01-12 11:00:00,87.72,87.73,87.46,87.61,103153.0,79.2515,79.2605,79.0166,79.1521,103153.0
2023-01-12 11:10:00,87.6,87.76,87.56,87.61,55327.0,79.1431,79.2877,79.107,79.1521,55327.0
2023-01-12 11:20:00,87.61,87.76,87.57,87.69,67616.0,79.1521,79.2877,79.116,79.2244,67616.0
2023-01-12 11:30:00,87.67,87.72,87.5,87.63,66676.0,79.2063,79.2515,79.0528,79.1702,66676.0
2023-01-12 11:40:00,87.62,87.87,87.58,87.75,44020.0,79.1612,79.387,79.125,79.2786,44020.0
2023-01-12 11:50:00,87.72,87.88,87.67,87.84,41238.0,79.2515,79.3961,79.2063,79.3599,41238.0
2023-01-12 12:00:00,87.84,88.13,87.82,88.06,28644.0,79.3599,79.6219,79.3419,79.5587,28644.0
2023-01-12 12:10:00,88.05,88.35,88.04,88.33,46156.0,79.5497,79.8207,79.5406,79.8026,46156.0
2023-01-12 12:20:00,88.34,88.42,88.28,88.37,206864.0,79.8117,79.8839,79.7575,79.8388,206864.0
2023-01-12 12:30:00,88.38,88.48,88.31,88.35,33460.0,79.8478,79.9381,79.7846,79.8207,33460.0
2023-01-12 12:40:00,88.34,88.51,88.27,88.44,36255.0,79.8117,79.9652,79.7484,79.902,36255.0
2023-01-12 12:50:00,88.47,88.6,88.47,88.55,51880.0,79.9291,80.0466,79.9291,80.0014,51880.0
2023-01-12 13:00:00,88.55,88.72,88.54,88.65,103807.0,80.0014,80.155,79.9924,80.0917,103807.0
2023-01-12 13:10:00,88.64,88.82,88.6,88.76,37698.0,80.0827,80.2453,80.0466,80.1911,37698.0
2023-01-12 13:20:00,88.76,88.8,88.2,88.24,71748.0,80.1911,80.2273,79.6852,79.7213,71748.0
2023-01-12 13:30:00,88.21,88.51,88.11,88.47,82343.0,79.6942,79.9652,79.6039,79.9291,82343.0
2023-01-12 13:40:00,88.46,88.69,88.44,88.62,45428.0,79.9201,80.1279,79.902,80.0646,45428.0
2023-01-12 13:50:00,88.61,88.73,88.57,88.66,56793.0,80.0556,80.164,80.0195,80.1008,56793.0
2023-01-12 14:00:00,88.69,88.82,88.62,88.71,93260.0,80.1279,80.2453,80.0646,80.1459,93260.0
2023-01-12 14:10:00,88.71,88.86,88.7,88.79,58944.0,80.1459,80.2815,80.1369,80.2182,58944.0
2023-01-12 14:20:00,88.79,88.82,88.62,88.63,95512.0,80.2182,80.2453,80.0646,80.0737,95512.0
2023-01-12 14:30:00,88.63,88.76,88.56,88.74,64726.0,80.0737,80.1911,80.0104,80.173,64726.0
2023-01-12 14:40:00,88.74,88.81,88.7,88.79,287638.0,80.173,80.2363,80.1369,80.2182,287638.0
2023-01-12 14:50:00,88.79,88.81,88.55,88.69,132821.0,80.2182,80.2363,80.0014,80.1279,132821.0
2023-01-12 15:00:00,88.7,88.82,88.59,88.62,105504.0,80.1369,80.2453,80.0375,80.0646,105504.0
2023-01-12 15:10:00,88.62,88.65,88.48,88.59,125780.0,80.0646,80.0917,79.9381,80.0375,125780.0
2023-01-12 15:20:00,88.59,88.69,88.54,88.63,90054.0,80.0375,80.1279,79.9924,80.0737,90054.0
2023-01-12 15:30:00,88.63,88.76,88.57,88.66,104642.0,80.0737,80.1911,80.0195,80.1008,104642.0
2023-01-12 15:40:00,88.65,88.74,88.56,88.57,111433.0,80.0917,80.173,80.0104,80.0195,111433.0
2023-01-12 15:50:00,88.56,88.77,88.56,88.72,774589.0,80.0104,80.2001,80.0104,80.155,774589.0
2023-01-13 09:30:00,87.8,87.89,87.53,87.68,334459.0,79.3238,79.4051,79.0799,79.2154,334459.0
2023-01-13 09:40:00,87.71,87.98,87.67,87.88,150250.0,79.2425,79.4864,79.2063,79.3961,150250.0
2023-01-13 09:50:00,87.87,88.15,87.86,88.08,110533.0,79.387,79.64,79.378,79.5768,110533.0
2023-01-13 10:00:00,88.07,88.25,87.88,88.11,181055.0,79.5677,79.7303,79.3961,79.6039,181055.0
2023-01-13 10:10:00,88.09,88.31,88.07,88.19,114479.0,79.5858,79.7846,79.5677,79.6761,114479.0
2023-01-13 10:20:00,88.2,88.38,88.18,88.35,62054.0,79.6852,79.8478,79.6671,79.8207,62054.0
2023-01-13 10:30:00,88.37,88.39,88.17,88.24,73290.0,79.8388,79.8568,79.6581,79.7213,73290.0
2023-01-13 10:40:00,88.25,88.31,88.12,88.17,53043.0,79.7303,79.7846,79.6129,79.6581,53043.0
2023-01-13 10:50:00,88.16,88.22,88.02,88.16,88644.0,79.649,79.7032,79.5226,79.649,88644.0
2023-01-13 11:00:00,88.16,88.19,87.97,87.99,73033.0,79.649,79.6761,79.4774,79.4954,73033.0
2023-01-13 11:10:00,87.98,88.0,87.75,87.78,71866.0,79.4864,79.5045,79.2786,79.3057,71866.0
2023-01-13 11:20:00,87.78,87.96,87.78,87.87,55857.0,79.3057,79.4683,79.3057,79.387,55857.0
2023-01-13 11:30:00,87.87,87.87,87.75,87.78,52359.0,79.387,79.387,79.2786,79.3057,52359.0
2023-01-13 11:40:00,87.79,87.87,87.77,87.84,38591.0,79.3148,79.387,79.2967,79.3599,38591.0
2023-01-13 11:50:00,87.85,87.91,87.72,87.81,77046.0,79.369,79.4232,79.2515,79.3328,77046.0
2023-01-13 12:00:00,87.8,87.95,87.79,87.94,103532.0,79.3238,79.4593,79.3148,79.4503,103532.0
2023-01-13 12:10:00,87.94,88.1,87.93,88.07,35762.0,79.4503,79.5948,79.4412,79.5677,35762.0
2023-01-13 12:20:00,88.06,88.09,87.97,88.06,25251.0,79.5587,79.5858,79.4774,79.5587,25251.0
2023-01-13 12:30:00,88.07,88.1,87.91,87.98,36980.0,79.5677,79.5948,79.4232,79.4864,36980.0
2023-01-13 12:40:00,87.96,88.07,87.94,88.06,32594.0,79.4683,79.5677,79.4503,79.5587,32594.0
2023-01-13 12:50:00,88.06,88.24,88.05,88.23,37604.0,79.5587,79.7213,79.5497,79.7123,37604.0
2023-01-13 13:00:00,88.24,88.31,88.18,88.2,38303.0,79.7213,79.7846,79.6671,79.6852,38303.0
2023-01-13 13:10:00,88.2,88.22,88.05,88.07,103703.0,79.6852,79.7032,79.5497,79.5677,103703.0
2023-01-13 13:20:00,88.07,88.13,87.98,88.02,56527.0,79.5677,79.6219,79.4864,79.5226,56527.0
2023-01-13 13:30:00,88.03,88.16,87.99,88.16,63339.0,79.5316,79.649,79.4954,79.649,63339.0
2023-01-13 13:40:00,88.18,88.31,88.17,88.3,68403.0,79.6671,79.7846,79.6581,79.7755,68403.0
2023-01-13 13:50:00,88.3,88.33,88.17,88.22,42127.0,79.7755,79.8026,79.6581,79.7032,42127.0
2023-01-13 14:00:00,88.22,88.33,88.13,88.13,52126.0,79.7032,79.8026,79.6219,79.6219,52126.0
2023-01-13 14:10:00,88.13,88.22,88.11,88.12,40308.0,79.6219,79.7032,79.6039,79.6129,40308.0
2023-01-13 14:20:00,88.13,88.24,88.1,88.24,39592.0,79.6219,79.7213,79.5948,79.7213,39592.0
2023-01-13 14:30:00,88.25,88.35,88.22,88.32,42187.0,79.7303,79.8207,79.7032,79.7936,42187.0
2023-01-13 14:40:00,88.32,88.38,88.29,88.34,49694.0,79.7936,79.8478,79.7665,79.8117,49694.0
2023-01-13 14:50:00,88.35,88.37,88.25,88.35,55076.0,79.8207,79.8388,79.7303,79.8207,55076.0
2023-01-13 15:00:00,88.36,88.4,88.32,88.36,66582.0,79.8297,79.8659,79.7936,79.8297,66582.0
2023-01-13 15:10:00,88.37,88.39,88.31,88.33,77455.0,79.8388,79.8568,79.7846,79.8026,77455.0
2023-01-13 15:20:00,88.33,88.4,88.28,88.37,190794.0,79.8026,79.8659,79.7575,79.8388,190794.0
2023-01-13 15:30:00,88.38,88.53,88.34,88.53,91871.0,79.8478,79.9833,79.8117,79.9833,91871.0
2023-01-13 15:40:00,88.52,88.53,88.22,88.25,127502.0,79.9743,79.9833,79.7032,79.7303,127502.0
2023-01-13 15:50:00,88.25,88.27,88.11,88.2,437375.0,79.7303,79.7484,79.6039,79.6852,437375.0
2023-01-17 09:30:00,88.31,88.62,88.14,88.17,149003.0,79.7846,80.0646,79.631,79.6581,149003.0
2023-01-17 09:40:00,88.17,88.39,88.08,88.39,134698.0,79.6581,79.8568,79.5768,79.8568,134698.0
2023-01-17 09:50:00,88.4,88.49,88.24,88.31,82653.0,79.8659,79.9472,79.7213,79.7846,82653.0
2023-01-17 10:00:00,88.32,88.82,88.32,88.69,174569.0,79.7936,80.2453,79.7936,80.1279,174569.0
2023-01-17 10:10:00,88.7,88.86,88.61,88.72,85116.0,80.1369,80.2815,80.0556,80.155,85116.0
2023-01-17 10:20:00,88.71,88.89,88.69,88.77,80283.0,80.1459,80.3086,80.1279,80.2001,80283.0
2023-01-17 10:30:00,88.81,88.86,88.69,88.75,63812.0,80.2363,80.2815,80.1279,80.1821,63812.0
2023-01-17 10:40:00,88.76,88.76,88.45,88.7,102633.0,80.1911,80.1911,79.911,80.1369,102633.0
2023-01-17 10:50:00,88.71,88.75,88.62,88.65,37200.0,80.1459,80.1821,80.0646,80.0917,37200.0
2023-01-17 11:00:00,88.66,88.73,88.49,88.52,41542.0,80.1008,80.164,79.9472,79.9743,41542.0
2023-01-17 11:10:00,88.52,88.56,88.37,88.55,118780.0,79.9743,80.0104,79.8388,80.0014,118780.0
2023-01-17 11:20:00,88.55,88.57,88.39,88.51,56304.0,80.0014,80.0195,79.8568,79.9652,56304.0
2023-01-17 11:30:00,88.48,88.54,88.32,88.35,41015.0,79.9381,79.9924,79.7936,79.8207,41015.0
2023-01-17 11:40:00,88.35,88.46,88.31,88.31,47736.0,79.8207,79.9201,79.7846,79.7846,47736.0
2023-01-17 11:50:00,88.31,88.49,88.3,88.45,28107.0,79.7846,79.9472,79.7755,79.911,28107.0
2023-01-17 12:00:00,88.45,88.57,88.4,88.4,90090.0,79.911,80.0195,79.8659,79.8659,90090.0
2023-01-17 12:10:00,88.39,88.51,88.37,88.4,78549.0,79.8568,79.9652,79.8388,79.8659,78549.0
2023-01-17 12:20:00,88.41,88.48,88.33,88.35,45819.0,79.8749,79.9381,79.8026,79.8207,45819.0
2023-01-17 12:30:00,88.34,88.47,88.33,88.47,51796.0,79.8117,79.9291,79.8026,79.9291,51796.0
2023-01-17 12:40:00,88.47,88.6,88.45,88.55,48860.0,79.9291,80.0466,79.911,80.0014,48860.0
2023-01-17 12:50:00,88.53,88.66,88.53,88.59,188050.0,79.9833,80.1008,79.9833,80.0375,188050.0
2023-01-17 13:00:00,88.57,88.68,88.57,88.63,55239.0,80.0195,80.1188,80.0195,80.0737,55239.0
2023-01-17 13:10:00,88.63,88.64,88.57,88.58,30079.0,80.0737,80.0827,80.0195,80.0285,30079.0
2023-01-17 13:20:00,88.59,88.64,88.52,88.63,14322.0,80.0375,80.0827,79.9743,80.0737,14322.0
2023-01-17 13:30:00,88.62,88.83,88.6,88.83,127186.0,80.0646,80.2544,80.0466,80.2544,127186.0
2023-01-17 13:40:00,88.82,88.83,88.77,88.81,60977.0,80.2453,80.2544,80.2001,80.2363,60977.0
2023-01-17 13:50:00,88.81,88.83,88.75,88.8,32388.0,80.2363,80.2544,80.1821,80.2273,32388.0
2023-01-17 14:00:00,88.8,88.87,88.77,88.85,30240.0,80.2273,80.2905,80.2001,80.2724,30240.0
2023-01-17 14:10:00,88.84,88.88,88.54,88.62,67826.0,80.2634,80.2995,79.9924,80.0646,67826.0
2023-01-17 14:20:00,88.61,88.61,88.48,88.55,51002.0,80.0556,80.0556,79.9381,80.0014,51002.0
2023-01-17 14:30:00,88.57,88.69,88.57,88.64,118954.0,80.0195,80.1279,80.0195,80.0827,118954.0
2023-01-17 14:40:00,88.64,88.7,88.63,88.67,37103.0,80.0827,80.1369,80.0737,80.1098,37103.0
2023-01-17 14:50:00,88.67,88.68,88.5,88.54,71988.0,80.1098,80.1188,79.9562,79.9924,71988.0
2023-01-17 15:00:00,88.54,88.63,88.5,88.57,70871.0,79.9924,80.0737,79.9562,80.0195,70871.0
2023-01-17 15:10:00,88.56,88.57,88.46,88.53,109550.0,80.0104,80.0195,79.9201,79.9833,109550.0
2023-01-17 15:20:00,88.52,88.54,88.41,88.51,57690.0,79.9743,79.9924,79.8749,79.9652,57690.0
2023-01-17 15:30:00,88.48,88.59,88.46,88.55,69399.0,79.9381,80.0375,79.9201,80.0014,69399.0
2023-01-17 15:40:00,88.54,88.57,88.33,88.37,179928.0,79.9924,80.0195,79.8026,79.8388,179928.0
2023-01-17 15:50:00,88.36,88.47,88.33,88.42,304992.0,79.8297,79.9291,79.8026,79.8839,304992.0
2023-01-18 09:30:00,88.68,88.86,88.48,88.61,500179.0,80.1188,80.2815,79.9381,80.0556,500179.0
2023-01-18 09:40:00,88.63,88.85,88.62,88.74,223240.0,80.0737,80.2724,80.0646,80.173,223240.0
2023-01-18 09:50:00,88.74,88.87,88.54,88.6,151475.0,80.173,80.2905,79.9924,80.0466,151475.0
2023-01-18 10:00:00,88.6,88.8,88.6,88.71,183294.0,80.0466,80.2273,80.0466,80.1459,183294.0
2023-01-18 10:10:00,88.72,88.87,88.67,88.69,186397.0,80.155,80.2905,80.1098,80.1279,186397.0
2023-01-18 10:20:00,88.69,88.97,88.69,88.95,187271.0,80.1279,80.3808,80.1279,80.3628,187271.0
2023-01-18 10:30:00,88.96,88.98,88.51,88.53,155592.0,80.3718,80.3899,79.9652,79.9833,155592.0
2023-01-18 10:40:00,88.53,88.63,88.4,88.45,153705.0,79.9833,80.0737,79.8659,79.911,153705.0
2023-01-18 10:50:00,88.44,88.46,88.21,88.34,138851.0,79.902,79.9201,79.6942,79.8117,138851.0
2023-01-18 11:00:00,88.34,88.35,87.95,88.01,114511.0,79.8117,79.8207,79.4593,79.5135,114511.0
2023-01-18 11:10:00,88.01,88.02,87.71,87.78,132425.0,79.5135,79.5226,79.2425,79.3057,132425.0
2023-01-18 11:20:00,87.77,87.78,87.46,87.56,165919.0,79.2967,79.3057,79.0166,79.107,165919.0
2023-01-18 11:30:00,87.55,87.55,87.32,87.32,118269.0,79.0979,79.0979,78.8901,78.8901,118269.0
2023-01-18 11:40:00,87.32,87.44,87.26,87.43,65512.0,78.8901,78.9985,78.8359,78.9895,65512.0
2023-01-18 11:50:00,87.42,87.51,87.39,87.49,225336.0,78.9805,79.0618,78.9534,79.0437,225336.0
2023-01-18 12:00:00,87.49,87.52,87.39,87.48,42576.0,79.0437,79.0708,78.9534,79.0347,42576.0
2023-01-18 12:10:00,87.45,87.55,87.31,87.32,41724.0,79.0076,79.0979,78.8811,78.8901,41724.0
2023-01-18 12:20:00,87.31,87.38,87.08,87.09,128028.0,78.8811,78.9443,78.6733,78.6823,128028.0
2023-01-18 12:30:00,87.09,87.35,87.0,87.28,94410.0,78.6823,78.9172,78.601,78.854,94410.0
2023-01-18 12:40:00,87.29,87.32,87.21,87.29,43897.0,78.863,78.8901,78.7908,78.863,43897.0
2023-01-18 12:50:00,87.3,87.34,87.23,87.27,48094.0,78.8721,78.9082,78.8088,78.845,48094.0
2023-01-18 13:00:00,87.26,87.35,87.02,87.05,138290.0,78.8359,78.9172,78.6191,78.6462,138290.0
2023-01-18 13:10:00,87.05,87.21,86.98,87.21,42758.0,78.6462,78.7908,78.583,78.7908,42758.0
2023-01-18 13:20:00,87.2,87.43,87.14,87.43,123876.0,78.7817,78.9895,78.7275,78.9895,123876.0
2023-01-18 13:30:00,87.42,87.57,87.36,87.48,72418.0,78.9805,79.116,78.9263,79.0347,72418.0
2023-01-18 13:40:00,87.49,87.66,87.41,87.58,69750.0,79.0437,79.1973,78.9714,79.125,69750.0
2023-01-18 13:50:00,87.58,87.62,87.39,87.43,75000.0,79.125,79.1612,78.9534,78.9895,75000.0
2023-01-18 14:00:00,87.43,87.51,87.3,87.42,105488.0,78.9895,79.0618,78.8721,78.9805,105488.0
2023-01-18 14:10:00,87.41,87.48,87.32,87.37,80595.0,78.9714,79.0347,78.8901,78.9353,80595.0
2023-01-18 14:20:00,87.37,87.53,87.37,87.51,87504.0,78.9353,79.0799,78.9353,79.0618,87504.0
2023-01-18 14:30:00,87.51,87.61,87.49,87.53,122612.0,79.0618,79.1521,79.0437,79.0799,122612.0
2023-01-18 14:40:00,87.52,87.57,87.44,87.54,58301.0,79.0708,79.116,78.9985,79.0889,58301.0
2023-01-18 14:50:00,87.54,87.56,87.31,87.34,43208.0,79.0889,79.107,78.8811,78.9082,43208.0
2023-01-18 15:00:00,87.33,87.43,87.26,87.43,85606.0,78.8992,78.9895,78.8359,78.9895,85606.0
2023-01-18 15:10:00,87.43,87.56,87.3,87.31,84874.0,78.9895,79.107,78.8721,78.8811,84874.0
2023-01-18 15:20:00,87.32,87.42,87.29,87.32,64588.0,78.8901,78.9805,78.863,78.8901,64588.0
2023-01-18 15:30:00,87.32,87.34,87.15,87.17,106019.0,78.8901,78.9082,78.7365,78.7546,106019.0
2023-01-18 15:40:00,87.17,87.17,87.0,87.04,188436.0,78.7546,78.7546,78.601,78.6372,188436.0
2023-01-18 15:50:00,87.03,87.22,87.02,87.12,459222.0,78.6281,78.7998,78.6191,78.7094,459222.0
2023-01-19 09:30:00,86.66,87.05,86.65,86.96,360035.0,78.2938,78.6462,78.2848,78.5649,360035.0
2023-01-19 09:40:00,86.95,87.23,86.95,87.11,192939.0,78.5559,78.8088,78.5559,78.7004,192939.0
2023-01-19 09:50:00,87.13,87.44,87.12,87.43,105350.0,78.7185,78.9985,78.7094,78.9895,105350.0
2023-01-19 10:00:00,87.43,87.63,87.33,87.61,210469.0,78.9895,79.1702,78.8992,79.1521,210469.0
2023-01-19 10:10:00,87.6,87.61,87.4,87.44,80749.0,79.1431,79.1521,78.9624,78.9985,80749.0
2023-01-19 10:20:00,87.47,87.47,87.22,87.27,45729.0,79.0256,79.0256,78.7998,78.845,45729.0
2023-01-19 10:30:00,87.27,87.31,87.18,87.2,63496.0,78.845,78.8811,78.7636,78.7817,63496.0
2023-01-19 10:40:00,87.21,87.23,86.87,86.91,79861.0,78.7908,78.8088,78.4836,78.5197,79861.0
2023-01-19 10:50:00,86.89,86.95,86.76,86.84,42099.0,78.5016,78.5559,78.3842,78.4565,42099.0
2023-01-19 11:00:00,86.85,87.02,86.81,87.01,38777.0,78.4655,78.6191,78.4294,78.6101,38777.0
2023-01-19 11:10:00,87.01,87.13,86.95,86.99,45295.0,78.6101,78.7185,78.5559,78.592,45295.0
2023-01-19 11:20:00,86.99,87.02,86.86,86.88,45110.0,78.592,78.6191,78.4745,78.4926,45110.0
2023-01-19 11:30:00,86.87,86.98,86.81,86.87,43168.0,78.4836,78.583,78.4294,78.4836,43168.0
2023-01-19 11:40:00,86.86,86.88,86.61,86.71,123528.0,78.4745,78.4926,78.2487,78.339,123528.0
2023-01-19 11:50:00,86.7,86.8,86.66,86.76,77915.0,78.33,78.4203,78.2938,78.3842,77915.0
2023-01-19 12:00:00,86.77,87.02,86.76,86.89,81137.0,78.3932,78.6191,78.3842,78.5016,81137.0
2023-01-19 12:10:00,86.88,87.06,86.83,87.01,51232.0,78.4926,78.6552,78.4474,78.6101,51232.0
2023-01-19 12:20:00,87.01,87.03,86.83,86.95,29728.0,78.6101,78.6281,78.4474,78.5559,29728.0
2023-01-19 12:30:00,86.94,87.05,86.91,86.97,179335.0,78.5468,78.6462,78.5197,78.5739,179335.0
2023-01-19 12:40:00,86.97,87.06,86.91,86.98,97192.0,78.5739,78.6552,78.5197,78.583,97192.0
2023-01-19 12:50:00,86.98,86.99,86.86,86.95,173923.0,78.583,78.592,78.4745,78.5559,173923.0
2023-01-19 13:00:00,86.96,87.09,86.86,86.87,57080.0,78.5649,78.6823,78.4745,78.4836,57080.0
2023-01-19 13:10:00,86.86,86.9,86.74,86.88,127050.0,78.4745,78.5107,78.3661,78.4926,127050.0
2023-01-19 13:20:00,86.88,86.94,86.61,86.68,56554.0,78.4926,78.5468,78.2487,78.3119,56554.0
2023-01-19 13:30:00,86.68,87.05,86.68,87.05,132810.0,78.3119,78.6462,78.3119,78.6462,132810.0
2023-01-19 13:40:00,87.06,87.15,86.94,86.98,64412.0,78.6552,78.7365,78.5468,78.583,64412.0
2023-01-19 13:50:00,86.97,87.03,86.9,87.03,45054.0,78.5739,78.6281,78.5107,78.6281,45054.0
2023-01-19 14:00:00,87.03,87.05,86.87,87.0,52051.0,78.6281,78.6462,78.4836,78.601,52051.0
2023-01-19 14:10:00,87.0,87.16,86.98,87.05,75570.0,78.601,78.7456,78.583,78.6462,75570.0
2023-01-19 14:20:00,87.05,87.22,87.04,87.1,123310.0,78.6462,78.7998,78.6372,78.6914,123310.0
2023-01-19 14:30:00,87.11,87.18,87.06,87.14,96977.0,78.7004,78.7636,78.6552,78.7275,96977.0
2023-01-19 14:40:00,87.13,87.13,86.94,86.98,43077.0,78.7185,78.7185,78.5468,78.583,43077.0
2023-01-19 14:50:00,86.97,87.08,86.9,87.01,77830.0,78.5739,78.6733,78.5107,78.6101,77830.0
2023-01-19 15:00:00,87.02,87.13,86.98,86.98,37849.0,78.6191,78.7185,78.583,78.583,37849.0
2023-01-19 15:10:00,86.99,87.13,86.96,87.03,173165.0,78.592,78.7185,78.5649,78.6281,173165.0
2023-01-19 15:20:00,87.04,87.04,86.81,86.86,155824.0,78.6372,78.6372,78.4294,78.4745,155824.0
2023-01-19 15:30:00,86.86,87.05,86.79,86.97,125457.0,78.4745,78.6462,78.4113,78.5739,125457.0
2023-01-19 15:40:00,86.98,86.98,86.8,86.81,136117.0,78.583,78.583,78.4203,78.4294,136117.0
2023-01-19 15:50:00,86.81,86.85,86.63,86.68,295728.0,78.4294,78.4655,78.2667,78.3119,295728.0
2023-01-20 09:30:00,86.68,86.84,85.67,85.86,236514.0,78.3119,78.4565,77.3994,77.5711,236514.0
2023-01-20 09:40:00,85.85,86.09,85.78,86.06,108494.0,77.562,77.7789,77.4988,77.7518,108494.0
2023-01-20 09:50:00,86.07,86.44,86.07,86.29,89855.0,77.7608,78.0951,77.7608,77.9596,89855.0
2023-01-20 10:00:00,86.29,86.44,86.13,86.32,127372.0,77.9596,78.0951,77.815,77.9867,127372.0
2023-01-20 10:10:00,86.33,86.4,86.15,86.18,73224.0,77.9957,78.0589,77.8331,77.8602,73224.0
2023-01-20 10:20:00,86.19,86.53,86.15,86.5,65128.0,77.8692,78.1764,77.8331,78.1493,65128.0
2023-01-20 10:30:00,86.5,86.57,86.33,86.35,55168.0,78.1493,78.2125,77.9957,78.0138,55168.0
2023-01-20 10:40:00,86.35,86.39,86.22,86.35,96552.0,78.0138,78.0499,77.8963,78.0138,96552.0
2023-01-20 10:50:00,86.36,86.37,86.22,86.34,74041.0,78.0228,78.0318,77.8963,78.0047,74041.0
2023-01-20 11:00:00,86.34,86.54,86.34,86.36,76783.0,78.0047,78.1854,78.0047,78.0228,76783.0
2023-01-20 11:10:00,86.37,86.55,86.35,86.53,77570.0,78.0318,78.1945,78.0138,78.1764,77570.0
2023-01-20 11:20:00,86.53,86.56,86.38,86.53,58140.0,78.1764,78.2035,78.0409,78.1764,58140.0
2023-01-20 11:30:00,86.53,86.67,86.47,86.5,76297.0,78.1764,78.3029,78.1222,78.1493,76297.0
2023-01-20 11:40:00,86.49,86.66,86.49,86.64,28767.0,78.1403,78.2938,78.1403,78.2758,28767.0
2023-01-20 11:50:00,86.63,86.66,86.54,86.6,49443.0,78.2667,78.2938,78.1854,78.2396,49443.0
2023-01-20 12:00:00,86.6,86.71,86.58,86.67,107494.0,78.2396,78.339,78.2216,78.3029,107494.0
2023-01-20 12:10:00,86.67,86.73,86.59,86.59,27973.0,78.3029,78.3571,78.2306,78.2306,27973.0
2023-01-20 12:20:00,86.58,86.65,86.5,86.55,30687.0,78.2216,78.2848,78.1493,78.1945,30687.0
2023-01-20 12:30:00,86.54,86.62,86.48,86.58,52035.0,78.1854,78.2577,78.1312,78.2216,52035.0
2023-01-20 12:40:00,86.59,86.64,86.5,86.58,59380.0,78.2306,78.2758,78.1493,78.2216,59380.0
2023-01-20 12:50:00,86.59,86.73,86.58,86.6,47913.0,78.2306,78.3571,78.2216,78.2396,47913.0
2023-01-20 13:00:00,86.59,86.69,86.56,86.62,110402.0,78.2306,78.321,78.2035,78.2577,110402.0
2023-01-20 13:10:00,86.6,86.69,86.45,86.47,53457.0,78.2396,78.321,78.1041,78.1222,53457.0
2023-01-20 13:20:00,86.45,86.56,86.43,86.55,44742.0,78.1041,78.2035,78.0861,78.1945,44742.0
2023-01-20 13:30:00,86.54,86.89,86.54,86.83,61009.0,78.1854,78.5016,78.1854,78.4474,61009.0
2023-01-20 13:40:00,86.83,87.02,86.76,86.99,42661.0,78.4474,78.6191,78.3842,78.592,42661.0
2023-01-20 13:50:00,87.0,87.05,86.8,86.81,61983.0,78.601,78.6462,78.4203,78.4294,61983.0
2023-01-20 14:00:00,86.82,86.83,86.71,86.81,55678.0,78.4384,78.4474,78.339,78.4294,55678.0
2023-01-20 14:10:00,86.81,86.88,86.78,86.84,56541.0,78.4294,78.4926,78.4023,78.4565,56541.0
2023-01-20 14:20:00,86.83,87.01,86.81,87.0,83109.0,78.4474,78.6101,78.4294,78.601,83109.0
2023-01-20 14:30:00,87.01,87.21,87.0,87.17,152014.0,78.6101,78.7908,78.601,78.7546,152014.0
2023-01-20 14:40:00,87.18,87.2,87.12,87.2,45576.0,78.7636,78.7817,78.7094,78.7817,45576.0
2023-01-20 14:50:00,87.2,87.26,87.09,87.25,81470.0,78.7817,78.8359,78.6823,78.8269,81470.0
2023-01-20 15:00:00,87.25,87.44,87.25,87.41,83472.0,78.8269,78.9985,78.8269,78.9714,83472.0
2023-01-20 15:10:00,87.39,87.52,87.34,87.48,94385.0,78.9534,79.0708,78.9082,79.0347,94385.0
2023-01-20 15:20:00,87.48,87.51,87.32,87.38,96162.0,79.0347,79.0618,78.8901,78.9443,96162.0
2023-01-20 15:30:00,87.38,87.46,87.25,87.38,148475.0,78.9443,79.0166,78.8269,78.9443,148475.0
2023-01-20 15:40:00,87.38,87.45,87.23,87.44,191614.0,78.9443,79.0076,78.8088,78.9985,191614.0
2023-01-20 15:50:00,87.45,87.72,87.42,87.69,480613.0,79.0076,79.2515,78.9805,79.2244,480613.0
2023-01-23 09:30:00,87.7,87.73,87.14,87.19,192949.0,79.2334,79.2605,78.7275,78.7727,192949.0
2023-01-23 09:40:00,87.19,87.47,87.19,87.42,98552.0,78.7727,79.0256,78.7727,78.9805,98552.0
2023-01-23 09:50:00,87.4,87.64,87.35,87.64,60393.0,78.9624,79.1792,78.9172,79.1792,60393.0
2023-01-23 10:00:00,87.67,87.77,87.45,87.45,98108.0,79.2063,79.2967,79.0076,79.0076,98108.0
2023-01-23 10:10:00,87.45,87.76,87.43,87.59,77857.0,79.0076,79.2877,78.9895,79.1341,77857.0
2023-01-23 10:20:00,87.59,87.78,87.58,87.74,165242.0,79.1341,79.3057,79.125,79.2696,165242.0
2023-01-23 10:30:00,87.74,87.87,87.74,87.85,295789.0,79.2696,79.387,79.2696,79.369,295789.0
2023-01-23 10:40:00,87.86,87.91,87.72,87.86,224044.0,79.378,79.4232,79.2515,79.378,224044.0
2023-01-23 10:50:00,87.87,88.04,87.8,87.98,255476.0,79.387,79.5406,79.3238,79.4864,255476.0
2023-01-23 11:00:00,87.98,88.31,87.97,88.29,126619.0,79.4864,79.7846,79.4774,79.7665,126619.0
2023-01-23 11:10:00,88.3,88.3,88.1,88.3,340163.0,79.7755,79.7755,79.5948,79.7755,340163.0
2023-01-23 11:20:00,88.3,88.4,88.13,88.16,189735.0,79.7755,79.8659,79.6219,79.649,189735.0
2023-01-23 11:30:00,88.19,88.31,88.07,88.21,68206.0,79.6761,79.7846,79.5677,79.6942,68206.0
2023-01-23 11:40:00,88.22,88.35,88.21,88.32,45657.0,79.7032,79.8207,79.6942,79.7936,45657.0
2023-01-23 11:50:00,88.33,88.44,88.23,88.4,54908.0,79.8026,79.902,79.7123,79.8659,54908.0
2023-01-23 12:00:00,88.4,88.45,88.19,88.2,41390.0,79.8659,79.911,79.6761,79.6852,41390.0
2023-01-23 12:10:00,88.21,88.36,88.19,88.3,30064.0,79.6942,79.8297,79.6761,79.7755,30064.0
2023-01-23 12:20:00,88.29,88.35,88.24,88.3,44295.0,79.7665,79.8207,79.7213,79.7755,44295.0
2023-01-23 12:30:00,88.3,88.44,88.29,88.36,38354.0,79.7755,79.902,79.7665,79.8297,38354.0
2023-01-23 12:40:00,88.35,88.41,88.27,88.39,115347.0,79.8207,79.8749,79.7484,79.8568,115347.0
2023-01-23 12:50:00,88.38,88.49,88.31,88.46,50682.0,79.8478,79.9472,79.7846,79.9201,50682.0
2023-01-23 13:00:00,88.46,88.5,88.35,88.43,44136.0,79.9201,79.9562,79.8207,79.893,44136.0
2023-01-23 13:10:00,88.43,88.47,88.37,88.42,66585.0,79.893,79.9291,79.8388,79.8839,66585.0
2023-01-23 13:20:00,88.43,88.5,88.31,88.36,58560.0,79.893,79.9562,79.7846,79.8297,58560.0
2023-01-23 13:30:00,88.35,88.49,88.35,88.48,27191.0,79.8207,79.9472,79.8207,79.9381,27191.0
2023-01-23 13:40:00,88.48,88.56,88.43,88.54,103062.0,79.9381,80.0104,79.893,79.9924,103062.0
2023-01-23 13:50:00,88.53,88.59,88.47,88.51,32188.0,79.9833,80.0375,79.9291,79.9652,32188.0
2023-01-23 14:00:00,88.5,88.5,88.25,88.33,40138.0,79.9562,79.9562,79.7303,79.8026,40138.0
2023-01-23 14:10:00,88.32,88.33,88.18,88.26,37187.0,79.7936,79.8026,79.6671,79.7394,37187.0
2023-01-23 14:20:00,88.24,88.27,87.97,88.0,123394.0,79.7213,79.7484,79.4774,79.5045,123394.0
2023-01-23 14:30:00,88.01,88.15,88.0,88.02,232278.0,79.5135,79.64,79.5045,79.5226,232278.0
2023-01-23 14:40:00,88.02,88.1,87.85,87.94,163675.0,79.5226,79.5948,79.369,79.4503,163675.0
2023-01-23 14:50:00,87.92,87.97,87.75,87.84,137549.0,79.4322,79.4774,79.2786,79.3599,137549.0
2023-01-23 15:00:00,87.84,87.87,87.72,87.86,146013.0,79.3599,79.387,79.2515,79.378,146013.0
2023-01-23 15:10:00,87.86,88.03,87.84,87.91,69450.0,79.378,79.5316,79.3599,79.4232,69450.0
2023-01-23 15:20:00,87.91,88.0,87.83,87.93,89092.0,79.4232,79.5045,79.3509,79.4412,89092.0
2023-01-23 15:30:00,87.94,88.01,87.81,87.87,101317.0,79.4503,79.5135,79.3328,79.387,101317.0
2023-01-23 15:40:00,87.87,88.03,87.76,88.01,158618.0,79.387,79.5316,79.2877,79.5135,158618.0
2023-01-23 15:50:00,88.02,88.14,88.02,88.08,238300.0,79.5226,79.631,79.5226,79.5768,238300.0
2023-01-24 09:30:00,87.85,87.85,87.0,87.45,496620.0,79.369,79.369,78.601,79.0076,496620.0
2023-01-24 09:40:00,87.45,88.16,87.38,88.05,315463.0,79.0076,79.649,78.9443,79.5497,315463.0
2023-01-24 09:50:00,88.03,88.05,87.55,87.6,85887.0,79.5316,79.5497,79.0979,79.1431,85887.0
2023-01-24 10:00:00,87.59,88.1,87.56,88.07,93578.0,79.1341,79.5948,79.107,79.5677,93578.0
2023-01-24 10:10:00,88.09,88.42,88.02,88.17,87068.0,79.5858,79.8839,79.5226,79.6581,87068.0
2023-01-24 10:20:00,88.17,88.26,88.04,88.2,88892.0,79.6581,79.7394,79.5406,79.6852,88892.0
2023-01-24 10:30:00,88.2,88.33,88.13,88.28,64682.0,79.6852,79.8026,79.6219,79.7575,64682.0
2023-01-24 10:40:00,88.28,88.55,88.24,88.52,56755.0,79.7575,80.0014,79.7213,79.9743,56755.0
2023-01-24 10:50:00,88.51,88.64,88.4,88.6,51251.0,79.9652,80.0827,79.8659,80.0466,51251.0
2023-01-24 11:00:00,88.6,88.67,88.48,88.6,227735.0,80.0466,80.1098,79.9381,80.0466,227735.0
2023-01-24 11:10:00,88.6,88.65,88.51,88.55,44413.0,80.0466,80.0917,79.9652,80.0014,44413.0
2023-01-24 11:20:00,88.55,88.68,88.52,88.62,26505.0,80.0014,80.1188,79.9743,80.0646,26505.0
2023-01-24 11:30:00,88.62,88.63,88.41,88.48,90567.0,80.0646,80.0737,79.8749,79.9381,90567.0
2023-01-24 11:40:00,88.48,88.52,88.37,88.47,69238.0,79.9381,79.9743,79.8388,79.9291,69238.0
2023-01-24 11:50:00,88.46,88.52,88.4,88.46,47206.0,79.9201,79.9743,79.8659,79.9201,47206.0
2023-01-24 12:00:00,88.44,88.46,88.22,88.45,39502.0,79.902,79.9201,79.7032,79.911,39502.0
2023-01-24 12:10:00,88.44,88.53,88.43,88.44,25891.0,79.902,79.9833,79.893,79.902,25891.0
2023-01-24 12:20:00,88.45,88.46,88.35,88.44,25090.0,79.911,79.9201,79.8207,79.902,25090.0
2023-01-24 12:30:00,88.44,88.44,88.32,88.33,33315.0,79.902,79.902,79.7936,79.8026,33315.0
2023-01-24 12:40:00,88.34,88.36,88.28,88.3,52507.0,79.8117,79.8297,79.7575,79.7755,52507.0
2023-01-24 12:50:00,88.3,88.35,88.25,88.27,28404.0,79.7755,79.8207,79.7303,79.7484,28404.0
2023-01-24 13:00:00,88.26,88.35,88.2,88.35,45231.0,79.7394,79.8207,79.6852,79.8207,45231.0
2023-01-24 13:10:00,88.35,88.41,88.32,88.34,41038.0,79.8207,79.8749,79.7936,79.8117,41038.0
2023-01-24 13:20:00,88.33,88.35,88.25,88.34,51526.0,79.8026,79.8207,79.7303,79.8117,51526.0
2023-01-24 13:30:00,88.34,88.38,88.31,88.37,47317.0,79.8117,79.8478,79.7846,79.8388,47317.0
2023-01-24 13:40:00,88.37,88.49,88.34,88.41,43926.0,79.8388,79.9472,79.8117,79.8749,43926.0
2023-01-24 13:50:00,88.4,88.43,88.34,88.4,26194.0,79.8659,79.893,79.8117,79.8659,26194.0
2023-01-24 14:00:00,88.4,88.4,88.21,88.31,45072.0,79.8659,79.8659,79.6942,79.7846,45072.0
2023-01-24 14:10:00,88.3,88.34,88.26,88.27,74346.0,79.7755,79.8117,79.7394,79.7484,74346.0
2023-01-24 14:20:00,88.27,88.34,88.24,88.34,22703.0,79.7484,79.8117,79.7213,79.8117,22703.0
2023-01-24 14:30:00,88.33,88.37,88.27,88.35,48708.0,79.8026,79.8388,79.7484,79.8207,48708.0
2023-01-24 14:40:00,88.34,88.47,88.34,88.4,49880.0,79.8117,79.9291,79.8117,79.8659,49880.0
2023-01-24 14:50:00,88.4,88.49,88.38,88.45,47078.0,79.8659,79.9472,79.8478,79.911,47078.0
2023-01-24 15:00:00,88.46,88.54,88.44,88.47,39021.0,79.9201,79.9924,79.902,79.9291,39021.0
2023-01-24 15:10:00,88.46,88.54,88.4,88.52,55812.0,79.9201,79.9924,79.8659,79.9743,55812.0
2023-01-24 15:20:00,88.51,88.53,88.42,88.49,56547.0,79.9652,79.9833,79.8839,79.9472,56547.0
2023-01-24 15:30:00,88.48,88.5,88.24,88.3,119082.0,79.9381,79.9562,79.7213,79.7755,119082.0
2023-01-24 15:40:00,88.3,88.3,88.15,88.2,111311.0,79.7755,79.7755,79.64,79.6852,111311.0
2023-01-24 15:50:00,88.2,88.38,88.16,88.3,259993.0,79.6852,79.8478,79.649,79.7755,259993.0
2023-01-25 09:30:00,87.91,87.91,87.52,87.8,188262.0,79.4232,79.4232,79.0708,79.3238,188262.0
2023-01-25 09:40:00,87.8,88.02,87.78,87.89,47839.0,79.3238,79.5226,79.3057,79.4051,47839.0
2023-01-25 09:50:00,87.87,87.93,87.5,87.55,100195.0,79.387,79.4412,79.0528,79.0979,100195.0
2023-01-25 10:00:00,87.54,88.04,87.52,87.93,95651.0,79.0889,79.5406,79.0708,79.4412,95651.0
2023-01-25 10:10:00,87.93,88.01,87.75,87.81,70600.0,79.4412,79.5135,79.2786,79.3328,70600.0
2023-01-25 10:20:00,87.8,87.82,87.62,87.76,44419.0,79.3238,79.3419,79.1612,79.2877,44419.0
2023-01-25 10:30:00,87.77,87.92,87.64,87.67,135908.0,79.2967,79.4322,79.1792,79.2063,135908.0
2023-01-25 10:40:00,87.67,87.82,87.65,87.72,47399.0,79.2063,79.3419,79.1883,79.2515,47399.0
2023-01-25 10:50:00,87.73,87.82,87.6,87.78,52263.0,79.2605,79.3419,79.1431,79.3057,52263.0
2023-01-25 11:00:00,87.76,87.82,87.69,87.74,40451.0,79.2877,79.3419,79.2244,79.2696,40451.0
2023-01-25 11:10:00,87.73,87.91,87.72,87.88,74616.0,79.2605,79.4232,79.2515,79.3961,74616.0
2023-01-25 11:20:00,87.88,87.99,87.84,87.93,47026.0,79.3961,79.4954,79.3599,79.4412,47026.0
2023-01-25 11:30:00,87.94,88.0,87.87,87.89,67202.0,79.4503,79.5045,79.387,79.4051,67202.0
2023-01-25 11:40:00,87.9,87.9,87.77,87.83,71149.0,79.4141,79.4141,79.2967,79.3509,71149.0
2023-01-25 11:50:00,87.83,88.08,87.8,87.92,57156.0,79.3509,79.5768,79.3238,79.4322,57156.0
2023-01-25 12:00:00,87.92,87.93,87.78,87.89,35998.0,79.4322,79.4412,79.3057,79.4051,35998.0
2023-01-25 12:10:00,87.9,87.91,87.75,87.75,39041.0,79.4141,79.4232,79.2786,79.2786,39041.0
2023-01-25 12:20:00,87.75,87.75,87.58,87.6,31760.0,79.2786,79.2786,79.125,79.1431,31760.0
2023-01-25 12:30:00,87.61,87.68,87.54,87.65,32697.0,79.1521,79.2154,79.0889,79.1883,32697.0
2023-01-25 12:40:00,87.64,87.71,87.62,87.64,27897.0,79.1792,79.2425,79.1612,79.1792,27897.0
2023-01-25 12:50:00,87.64,87.7,87.56,87.6,36078.0,79.1792,79.2334,79.107,79.1431,36078.0
2023-01-25 13:00:00,87.61,87.75,87.54,87.7,60196.0,79.1521,79.2786,79.0889,79.2334,60196.0
2023-01-25 13:10:00,87.71,87.81,87.7,87.81,45447.0,79.2425,79.3328,79.2334,79.3328,45447.0
2023-01-25 13:20:00,87.8,87.94,87.79,87.91,32403.0,79.3238,79.4503,79.3148,79.4232,32403.0
2023-01-25 13:30:00,87.91,88.08,87.87,88.0,233229.0,79.4232,79.5768,79.387,79.5045,233229.0
2023-01-25 13:40:00,88.01,88.18,88.0,88.16,133375.0,79.5135,79.6671,79.5045,79.649,133375.0
2023-01-25 13:50:00,88.16,88.19,88.03,88.06,47810.0,79.649,79.6761,79.5316,79.5587,47810.0
2023-01-25 14:00:00,88.07,88.15,87.98,88.13,56186.0,79.5677,79.64,79.4864,79.6219,56186.0
2023-01-25 14:10:00,88.14,88.41,88.13,88.39,108935.0,79.631,79.8749,79.6219,79.8568,108935.0
2023-01-25 14:20:00,88.39,88.4,88.12,88.14,67281.0,79.8568,79.8659,79.6129,79.631,67281.0
2023-01-25 14:30:00,88.14,88.18,87.98,88.02,42192.0,79.631,79.6671,79.4864,79.5226,42192.0
2023-01-25 14:40:00,88.02,88.19,88.01,88.18,41768.0,79.5226,79.6761,79.5135,79.6671,41768.0
2023-01-25 14:50:00,88.18,88.22,88.13,88.13,46501.0,79.6671,79.7032,79.6219,79.6219,46501.0
2023-01-25 15:00:00,88.12,88.49,88.11,88.4,91562.0,79.6129,79.9472,79.6039,79.8659,91562.0
2023-01-25 15:10:00,88.4,88.41,88.26,88.3,195756.0,79.8659,79.8749,79.7394,79.7755,195756.0
2023-01-25 15:20:00,88.29,88.36,88.21,88.32,279753.0,79.7665,79.8297,79.6942,79.7936,279753.0
2023-01-25 15:30:00,88.32,88.43,88.24,88.36,69701.0,79.7936,79.893,79.7213,79.8297,69701.0
2023-01-25 15:40:00,88.37,88.37,88.19,88.24,203400.0,79.8388,79.8388,79.6761,79.7213,203400.0
2023-01-25 15:50:00,88.24,88.38,88.12,88.34,395586.0,79.7213,79.8478,79.6129,79.8117,395586.0
2023-01-26 09:30:00,88.85,89.1,88.76,88.95,221861.0,80.2724,80.4983,80.1911,80.3628,221861.0
2023-01-26 09:40:00,88.96,89.0,88.63,88.64,114044.0,80.3718,80.4079,80.0737,80.0827,114044.0
2023-01-26 09:50:00,88.64,88.78,88.5,88.53,61141.0,80.0827,80.2092,79.9562,79.9833,61141.0
2023-01-26 10:00:00,88.53,88.7,88.44,88.58,129468.0,79.9833,80.1369,79.902,80.0285,129468.0
2023-01-26 10:10:00,88.6,88.9,88.59,88.86,59203.0,80.0466,80.3176,80.0375,80.2815,59203.0
2023-01-26 10:20:00,88.87,88.99,88.67,88.73,93660.0,80.2905,80.3989,80.1098,80.164,93660.0
2023-01-26 10:30:00,88.73,88.89,88.55,88.56,49957.0,80.164,80.3086,80.0014,80.0104,49957.0
2023-01-26 10:40:00,88.57,88.76,88.55,88.76,70427.0,80.0195,80.1911,80.0014,80.1911,70427.0
2023-01-26 10:50:00,88.76,88.8,88.37,88.42,59037.0,80.1911,80.2273,79.8388,79.8839,59037.0
2023-01-26 11:00:00,88.41,88.62,88.36,88.62,93585.0,79.8749,80.0646,79.8297,80.0646,93585.0
2023-01-26 11:10:00,88.63,88.8,88.55,88.78,76561.0,80.0737,80.2273,80.0014,80.2092,76561.0
2023-01-26 11:20:00,88.77,88.81,88.57,88.8,42317.0,80.2001,80.2363,80.0195,80.2273,42317.0
2023-01-26 11:30:00,88.8,88.94,88.79,88.9,29515.0,80.2273,80.3537,80.2182,80.3176,29515.0
2023-01-26 11:40:00,88.9,89.01,88.84,88.95,44194.0,80.3176,80.417,80.2634,80.3628,44194.0
2023-01-26 11:50:00,88.96,88.98,88.87,88.97,61383.0,80.3718,80.3899,80.2905,80.3808,61383.0
2023-01-26 12:00:00,88.98,89.09,88.97,89.09,42852.0,80.3899,80.4893,80.3808,80.4893,42852.0
2023-01-26 12:10:00,89.1,89.18,89.06,89.13,34921.0,80.4983,80.5706,80.4622,80.5254,34921.0
2023-01-26 12:20:00,89.13,89.16,89.04,89.08,37969.0,80.5254,80.5525,80.4441,80.4802,37969.0
2023-01-26 12:30:00,89.08,89.19,89.06,89.15,46915.0,80.4802,80.5796,80.4622,80.5435,46915.0
2023-01-26 12:40:00,89.14,89.16,88.83,88.91,49407.0,80.5344,80.5525,80.2544,80.3266,49407.0
2023-01-26 12:50:00,88.9,89.04,88.88,88.89,86870.0,80.3176,80.4441,80.2995,80.3086,86870.0
2023-01-26 13:00:00,88.89,88.97,88.82,88.9,114800.0,80.3086,80.3808,80.2453,80.3176,114800.0
2023-01-26 13:10:00,88.89,88.96,88.86,88.86,35170.0,80.3086,80.3718,80.2815,80.2815,35170.0
2023-01-26 13:20:00,88.88,88.93,88.84,88.89,31587.0,80.2995,80.3447,80.2634,80.3086,31587.0
2023-01-26 13:30:00,88.89,89.14,88.88,89.14,52940.0,80.3086,80.5344,80.2995,80.5344,52940.0
2023-01-26 13:40:00,89.13,89.23,89.12,89.12,75478.0,80.5254,80.6157,80.5164,80.5164,75478.0
2023-01-26 13:50:00,89.13,89.14,89.02,89.08,47356.0,80.5254,80.5344,80.426,80.4802,47356.0
2023-01-26 14:00:00,89.08,89.14,88.98,89.13,45697.0,80.4802,80.5344,80.3899,80.5254,45697.0
2023-01-26 14:10:00,89.14,89.16,89.04,89.08,31214.0,80.5344,80.5525,80.4441,80.4802,31214.0
2023-01-26 14:20:00,89.08,89.16,88.93,89.02,41275.0,80.4802,80.5525,80.3447,80.426,41275.0
2023-01-26 14:30:00,89.03,89.09,88.97,88.98,46606.0,80.435,80.4893,80.3808,80.3899,46606.0
2023-01-26 14:40:00,88.98,89.06,88.96,88.96,58013.0,80.3899,80.4622,80.3718,80.3718,58013.0
2023-01-26 14:50:00,88.96,88.97,88.85,88.95,47098.0,80.3718,80.3808,80.2724,80.3628,47098.0
2023-01-26 15:00:00,88.95,88.97,88.85,88.9,50979.0,80.3628,80.3808,80.2724,80.3176,50979.0
2023-01-26 15:10:00,88.91,89.06,88.88,89.03,50282.0,80.3266,80.4622,80.2995,80.435,50282.0
2023-01-26 15:20:00,89.02,89.08,88.91,89.04,69823.0,80.426,80.4802,80.3266,80.4441,69823.0
2023-01-26 15:30:00,89.04,89.08,88.96,89.04,113901.0,80.4441,80.4802,80.3718,80.4441,113901.0
2023-01-26 15:40:00,89.04,89.13,89.02,89.13,166187.0,80.4441,80.5254,80.426,80.5254,166187.0
2023-01-26 15:50:00,89.13,89.36,89.09,89.33,710598.0,80.5254,80.7332,80.4893,80.7061,710598.0
2023-01-27 09:30:00,89.14,89.42,89.14,89.33,145379.0,80.5344,80.7874,80.5344,80.7061,145379.0
2023-01-27 09:40:00,89.37,89.59,89.25,89.47,268410.0,80.7422,80.941,80.6338,80.8326,268410.0
2023-01-27 09:50:00,89.49,89.65,89.47,89.52,105980.0,80.8506,80.9952,80.8326,80.8777,105980.0
2023-01-27 10:00:00,89.52,89.87,89.41,89.75,113126.0,80.8777,81.194,80.7784,81.0855,113126.0
2023-01-27 10:10:00,89.76,89.91,89.71,89.83,227989.0,81.0946,81.2301,81.0494,81.1578,227989.0
2023-01-27 10:20:00,89.83,89.9,89.71,89.9,93377.0,81.1578,81.2211,81.0494,81.2211,93377.0
2023-01-27 10:30:00,89.9,89.97,89.83,89.91,98509.0,81.2211,81.2843,81.1578,81.2301,98509.0
2023-01-27 10:40:00,89.9,89.96,89.71,89.75,92770.0,81.2211,81.2753,81.0494,81.0855,92770.0
2023-01-27 10:50:00,89.75,89.77,89.48,89.59,75067.0,81.0855,81.1036,80.8416,80.941,75067.0
2023-01-27 11:00:00,89.61,89.65,89.5,89.56,99498.0,80.9591,80.9952,80.8597,80.9139,99498.0
2023-01-27 11:10:00,89.55,89.59,89.44,89.47,80371.0,80.9048,80.941,80.8055,80.8326,80371.0
2023-01-27 11:20:00,89.47,89.58,89.42,89.45,55268.0,80.8326,80.932,80.7874,80.8145,55268.0
2023-01-27 11:30:00,89.45,89.66,89.45,89.56,88029.0,80.8145,81.0042,80.8145,80.9139,88029.0
2023-01-27 11:40:00,89.56,89.93,89.56,89.91,320171.0,80.9139,81.2482,80.9139,81.2301,320171.0
2023-01-27 11:50:00,89.91,90.0,89.87,89.95,208559.0,81.2301,81.3114,81.194,81.2662,208559.0
2023-01-27 12:00:00,89.96,90.07,89.91,90.02,92860.0,81.2753,81.3746,81.2301,81.3295,92860.0
2023-01-27 12:10:00,90.03,90.17,90.01,90.15,94480.0,81.3385,81.465,81.3204,81.4469,94480.0
2023-01-27 12:20:00,90.16,90.17,89.9,89.98,86811.0,81.456,81.465,81.2211,81.2933,86811.0
2023-01-27 12:30:00,89.97,90.14,89.95,90.11,57215.0,81.2843,81.4379,81.2662,81.4108,57215.0
2023-01-27 12:40:00,90.12,90.16,90.04,90.07,46565.0,81.4198,81.456,81.3475,81.3746,46565.0
2023-01-27 12:50:00,90.06,90.08,89.94,90.0,54848.0,81.3656,81.3837,81.2572,81.3114,54848.0
2023-01-27 13:00:00,90.0,90.03,89.9,89.94,50679.0,81.3114,81.3385,81.2211,81.2572,50679.0
2023-01-27 13:10:00,89.94,90.09,89.9,90.02,62687.0,81.2572,81.3927,81.2211,81.3295,62687.0
2023-01-27 13:20:00,90.03,90.06,89.92,89.99,44970.0,81.3385,81.3656,81.2391,81.3024,44970.0
2023-01-27 13:30:00,89.99,90.19,89.99,90.18,73582.0,81.3024,81.4831,81.3024,81.474,73582.0
2023-01-27 13:40:00,90.18,90.18,90.0,90.04,77865.0,81.474,81.474,81.3114,81.3475,77865.0
2023-01-27 13:50:00,90.05,90.05,89.93,90.03,48775.0,81.3566,81.3566,81.2482,81.3385,48775.0
2023-01-27 14:00:00,90.02,90.16,90.02,90.15,98461.0,81.3295,81.456,81.3295,81.4469,98461.0
2023-01-27 14:10:00,90.15,90.43,90.14,90.43,118382.0,81.4469,81.6999,81.4379,81.6999,118382.0
2023-01-27 14:20:00,90.43,90.43,90.32,90.36,87836.0,81.6999,81.6999,81.6005,81.6366,87836.0
2023-01-27 14:30:00,90.36,90.47,90.35,90.42,78866.0,81.6366,81.736,81.6276,81.6909,78866.0
2023-01-27 14:40:00,90.42,90.42,90.26,90.38,102530.0,81.6909,81.6909,81.5463,81.6547,102530.0
2023-01-27 14:50:00,90.39,90.45,90.37,90.4,61089.0,81.6638,81.718,81.6457,81.6728,61089.0
2023-01-27 15:00:00,90.4,90.61,90.39,90.57,130529.0,81.6728,81.8625,81.6638,81.8264,130529.0
2023-01-27 15:10:00,90.57,90.59,90.43,90.51,119110.0,81.8264,81.8444,81.6999,81.7722,119110.0
2023-01-27 15:20:00,90.52,90.6,90.46,90.58,79634.0,81.7812,81.8535,81.727,81.8354,79634.0
2023-01-27 15:30:00,90.58,90.65,90.5,90.59,91074.0,81.8354,81.8987,81.7631,81.8444,91074.0
2023-01-27 15:40:00,90.6,90.68,90.49,90.52,92458.0,81.8535,81.9258,81.7541,81.7812,92458.0
2023-01-27 15:50:00,90.52,90.55,90.23,90.34,331250.0,81.7812,81.8083,81.5192,81.6186,331250.0
2023-01-30 09:30:00,89.62,90.06,89.52,90.04,151160.0,80.9681,81.3656,80.8777,81.3475,151160.0
2023-01-30 09:40:00,90.04,90.43,89.94,90.32,177060.0,81.3475,81.6999,81.2572,81.6005,177060.0
2023-01-30 09:50:00,90.31,90.38,90.17,90.24,93574.0,81.5915,81.6547,81.465,81.5282,93574.0
2023-01-30 10:00:00,90.24,90.58,90.24,90.41,96337.0,81.5282,81.8354,81.5282,81.6818,96337.0
2023-01-30 10:10:00,90.41,90.45,90.18,90.23,56421.0,81.6818,81.718,81.474,81.5192,56421.0
2023-01-30 10:20:00,90.23,90.31,90.12,90.23,49590.0,81.5192,81.5915,81.4198,81.5192,49590.0
2023-01-30 10:30:00,90.22,90.22,89.89,89.94,66784.0,81.5102,81.5102,81.212,81.2572,66784.0
2023-01-30 10:40:00,89.94,89.95,89.64,89.83,181072.0,81.2572,81.2662,80.9862,81.1578,181072.0
2023-01-30 10:50:00,89.82,89.89,89.65,89.83,80130.0,81.1488,81.212,80.9952,81.1578,80130.0
2023-01-30 11:00:00,89.83,89.9,89.79,89.83,47350.0,81.1578,81.2211,81.1217,81.1578,47350.0
2023-01-30 11:10:00,89.84,90.11,89.81,90.07,63933.0,81.1668,81.4108,81.1397,81.3746,63933.0
2023-01-30 11:20:00,90.06,90.13,89.91,90.07,54563.0,81.3656,81.4289,81.2301,81.3746,54563.0
2023-01-30 11:30:00,90.08,90.22,89.99,90.02,252029.0,81.3837,81.5102,81.3024,81.3295,252029.0
2023-01-30 11:40:00,90.02,90.05,89.86,89.9,69868.0,81.3295,81.3566,81.1849,81.2211,69868.0
2023-01-30 11:50:00,89.88,90.01,89.78,89.99,149160.0,81.203,81.3204,81.1126,81.3024,149160.0
2023-01-30 12:00:00,89.99,89.99,89.89,89.94,31038.0,81.3024,81.3024,81.212,81.2572,31038.0
2023-01-30 12:10:00,89.93,90.01,89.8,89.85,33748.0,81.2482,81.3204,81.1307,81.1759,33748.0
2023-01-30 12:20:00,89.84,89.91,89.72,89.88,32882.0,81.1668,81.2301,81.0584,81.203,32882.0
2023-01-30 12:30:00,89.88,89.89,89.75,89.78,46564.0,81.203,81.212,81.0855,81.1126,46564.0
2023-01-30 12:40:00,89.78,89.84,89.76,89.8,44540.0,81.1126,81.1668,81.0946,81.1307,44540.0
2023-01-30 12:50:00,89.79,89.8,89.65,89.69,25301.0,81.1217,81.1307,80.9952,81.0313,25301.0
2023-01-30 13:00:00,89.69,89.69,89.54,89.64,33876.0,81.0313,81.0313,80.8958,80.9862,33876.0
2023-01-30 13:10:00,89.65,89.94,89.61,89.89,34530.0,80.9952,81.2572,80.9591,81.212,34530.0
2023-01-30 13:20:00,89.89,89.92,89.74,89.76,21746.0,81.212,81.2391,81.0765,81.0946,21746.0
2023-01-30 13:30:00,89.74,89.76,89.62,89.68,17897.0,81.0765,81.0946,80.9681,81.0223,17897.0
2023-01-30 13:40:00,89.7,89.7,89.59,89.69,37196.0,81.0404,81.0404,80.941,81.0313,37196.0
2023-01-30 13:50:00,89.69,89.72,89.58,89.67,28594.0,81.0313,81.0584,80.932,81.0133,28594.0
2023-01-30 14:00:00,89.67,89.73,89.57,89.57,122946.0,81.0133,81.0675,80.9229,80.9229,122946.0
2023-01-30 14:10:00,89.58,89.61,89.44,89.49,52280.0,80.932,80.9591,80.8055,80.8506,52280.0
2023-01-30 14:20:00,89.47,89.53,89.4,89.44,55781.0,80.8326,80.8868,80.7693,80.8055,55781.0
2023-01-30 14:30:00,89.44,89.54,89.39,89.48,84570.0,80.8055,80.8958,80.7603,80.8416,84570.0
2023-01-30 14:40:00,89.48,89.5,89.34,89.38,92996.0,80.8416,80.8597,80.7151,80.7513,92996.0
2023-01-30 14:50:00,89.37,89.53,89.35,89.51,58797.0,80.7422,80.8868,80.7242,80.8687,58797.0
2023-01-30 15:00:00,89.51,89.62,89.44,89.47,235998.0,80.8687,80.9681,80.8055,80.8326,235998.0
2023-01-30 15:10:00,89.48,89.6,89.43,89.54,108295.0,80.8416,80.95,80.7964,80.8958,108295.0
2023-01-30 15:20:00,89.54,89.55,89.37,89.4,155334.0,80.8958,80.9048,80.7422,80.7693,155334.0
2023-01-30 15:30:00,89.4,89.6,89.33,89.56,221085.0,80.7693,80.95,80.7061,80.9139,221085.0
2023-01-30 15:40:00,89.55,89.56,89.31,89.39,305948.0,80.9048,80.9139,80.688,80.7603,305948.0
2023-01-30 15:50:00,89.38,89.43,89.15,89.2,400186.0,80.7513,80.7964,80.5435,80.5886,400186.0
2023-01-31 09:30:00,89.29,89.39,89.14,89.38,284738.0,80.6699,80.7603,80.5344,80.7513,284738.0
2023-01-31 09:40:00,89.38,89.6,89.28,89.55,181393.0,80.7513,80.95,80.6609,80.9048,181393.0
2023-01-31 09:50:00,89.54,89.96,89.49,89.71,180330.0,80.8958,81.2753,80.8506,81.0494,180330.0
2023-01-31 10:00:00,89.73,89.91,89.53,89.54,60424.0,81.0675,81.2301,80.8868,80.8958,60424.0
2023-01-31 10:10:00,89.53,89.89,89.48,89.89,76230.0,80.8868,81.212,80.8416,81.212,76230.0
2023-01-31 10:20:00,89.88,89.95,89.77,89.91,97609.0,81.203,81.2662,81.1036,81.2301,97609.0
2023-01-31 10:30:00,89.92,90.08,89.92,90.01,51954.0,81.2391,81.3837,81.2391,81.3204,51954.0
2023-01-31 10:40:00,90.01,90.33,89.97,90.27,90594.0,81.3204,81.6095,81.2843,81.5553,90594.0
2023-01-31 10:50:00,90.28,90.38,90.21,90.31,53800.0,81.5644,81.6547,81.5011,81.5915,53800.0
2023-01-31 11:00:00,90.32,90.43,90.22,90.28,47660.0,81.6005,81.6999,81.5102,81.5644,47660.0
2023-01-31 11:10:00,90.27,90.27,90.11,90.12,53133.0,81.5553,81.5553,81.4108,81.4198,53133.0
2023-01-31 11:20:00,90.15,90.17,90.04,90.09,40449.0,81.4469,81.465,81.3475,81.3927,40449.0
2023-01-31 11:30:00,90.09,90.21,90.05,90.06,103906.0,81.3927,81.5011,81.3566,81.3656,103906.0
2023-01-31 11:40:00,90.06,90.32,90.06,90.3,68586.0,81.3656,81.6005,81.3656,81.5824,68586.0
2023-01-31 11:50:00,90.31,90.42,90.3,90.36,71809.0,81.5915,81.6909,81.5824,81.6366,71809.0
2023-01-31 12:00:00,90.35,90.35,90.17,90.24,24792.0,81.6276,81.6276,81.465,81.5282,24792.0
2023-01-31 12:10:00,90.23,90.42,90.16,90.39,84650.0,81.5192,81.6909,81.456,81.6638,84650.0
2023-01-31 12:20:00,90.38,90.42,90.25,90.31,41916.0,81.6547,81.6909,81.5373,81.5915,41916.0
2023-01-31 12:30:00,90.29,90.36,90.27,90.31,55477.0,81.5734,81.6366,81.5553,81.5915,55477.0
2023-01-31 12:40:00,90.31,90.42,90.31,90.37,131487.0,81.5915,81.6909,81.5915,81.6457,131487.0
2023-01-31 12:50:00,90.39,90.44,90.36,90.44,37050.0,81.6638,81.7089,81.6366,81.7089,37050.0
2023-01-31 13:00:00,90.44,90.56,90.38,90.51,43733.0,81.7089,81.8173,81.6547,81.7722,43733.0
2023-01-31 13:10:00,90.51,90.56,90.46,90.55,13636.0,81.7722,81.8173,81.727,81.8083,13636.0
2023-01-31 13:20:00,90.54,90.58,90.44,90.54,91472.0,81.7993,81.8354,81.7089,81.7993,91472.0
2023-01-31 13:30:00,90.55,90.57,90.46,90.48,97608.0,81.8083,81.8264,81.727,81.7451,97608.0
2023-01-31 13:40:00,90.48,90.61,90.48,90.56,39885.0,81.7451,81.8625,81.7451,81.8173,39885.0
2023-01-31 13:50:00,90.57,90.72,90.57,90.72,98275.0,81.8264,81.9619,81.8264,81.9619,98275.0
2023-01-31 14:00:00,90.71,90.75,90.63,90.7,58861.0,81.9529,81.989,81.8806,81.9438,58861.0
2023-01-31 14:10:00,90.7,90.72,90.59,90.62,49195.0,81.9438,81.9619,81.8444,81.8715,49195.0
2023-01-31 14:20:00,90.62,90.67,90.5,90.54,90240.0,81.8715,81.9167,81.7631,81.7993,90240.0
2023-01-31 14:30:00,90.54,90.58,90.45,90.54,45782.0,81.7993,81.8354,81.718,81.7993,45782.0
2023-01-31 14:40:00,90.56,90.58,90.51,90.57,56696.0,81.8173,81.8354,81.7722,81.8264,56696.0
2023-01-31 14:50:00,90.57,90.59,90.42,90.51,107634.0,81.8264,81.8444,81.6909,81.7722,107634.0
2023-01-31 15:00:00,90.51,90.7,90.5,90.54,112326.0,81.7722,81.9438,81.7631,81.7993,112326.0
2023-01-31 15:10:00,90.56,90.59,90.39,90.41,192806.0,81.8173,81.8444,81.6638,81.6818,192806.0
2023-01-31 15:20:00,90.42,90.53,90.36,90.51,78658.0,81.6909,81.7902,81.6366,81.7722,78658.0
2023-01-31 15:30:00,90.51,90.72,90.51,90.7,153200.0,81.7722,81.9619,81.7722,81.9438,153200.0
2023-01-31 15:40:00,90.7,91.02,90.7,90.98,189506.0,81.9438,82.2329,81.9438,82.1968,189506.0
2023-01-31 15:50:00,90.98,91.17,90.8,91.06,1065465.0,82.1968,82.3685,82.0342,82.2691,1065465.0
2023-02-01 09:30:00,90.57,91.05,90.49,90.78,742104.0,81.8264,82.26,81.7541,82.0161,742104.0
2023-02-01 09:40:00,90.78,90.8,90.44,90.59,302103.0,82.0161,82.0342,81.7089,81.8444,302103.0
2023-02-01 09:50:00,90.59,91.09,90.58,91.04,520061.0,81.8444,82.2962,81.8354,82.251,520061.0
2023-02-01 10:00:00,91.08,91.1,90.61,90.7,343649.0,82.2871,82.3052,81.8625,81.9438,343649.0
2023-02-01 10:10:00,90.7,90.82,90.46,90.59,157288.0,81.9438,82.0522,81.727,81.8444,157288.0
2023-02-01 10:20:00,90.61,90.72,90.58,90.63,169726.0,81.8625,81.9619,81.8354,81.8806,169726.0
2023-02-01 10:30:00,90.63,90.68,90.55,90.55,342175.0,81.8806,81.9258,81.8083,81.8083,342175.0
2023-02-01 10:40:00,90.56,90.65,90.43,90.48,291445.0,81.8173,81.8987,81.6999,81.7451,291445.0
2023-02-01 10:50:00,90.47,90.47,90.19,90.21,194590.0,81.736,81.736,81.4831,81.5011,194590.0
2023-02-01 11:00:00,90.21,90.31,90.07,90.1,245379.0,81.5011,81.5915,81.3746,81.4017,245379.0
2023-02-01 11:10:00,90.11,90.14,89.96,90.03,176468.0,81.4108,81.4379,81.2753,81.3385,176468.0
2023-02-01 11:20:00,90.03,90.29,90.02,90.18,282489.0,81.3385,81.5734,81.3295,81.474,282489.0
2023-02-01 11:30:00,90.19,90.36,90.16,90.3,237130.0,81.4831,81.6366,81.456,81.5824,237130.0
2023-02-01 11:40:00,90.31,90.37,90.26,90.31,95649.0,81.5915,81.6457,81.5463,81.5915,95649.0
2023-02-01 11:50:00,90.33,90.34,90.2,90.25,115357.0,81.6095,81.6186,81.4921,81.5373,115357.0
2023-02-01 12:00:00,90.26,90.26,90.18,90.25,193165.0,81.5463,81.5463,81.474,81.5373,193165.0
2023-02-01 12:10:00,90.25,90.31,90.19,90.19,77326.0,81.5373,81.5915,81.4831,81.4831,77326.0
2023-02-01 12:20:00,90.19,90.27,90.12,90.23,77386.0,81.4831,81.5553,81.4198,81.5192,77386.0
2023-02-01 12:30:00,90.23,90.29,90.17,90.24,123379.0,81.5192,81.5734,81.465,81.5282,123379.0
2023-02-01 12:40:00,90.24,90.3,90.19,90.22,124153.0,81.5282,81.5824,81.4831,81.5102,124153.0
2023-02-01 12:50:00,90.22,90.23,90.1,90.1,100998.0,81.5102,81.5192,81.4017,81.4017,100998.0
2023-02-01 13:00:00,90.09,90.25,90.02,90.23,121723.0,81.3927,81.5373,81.3295,81.5192,121723.0
2023-02-01 13:10:00,90.23,90.23,90.03,90.03,108941.0,81.5192,81.5192,81.3385,81.3385,108941.0
2023-02-01 13:20:00,90.02,90.1,90.01,90.1,133420.0,81.3295,81.4017,81.3204,81.4017,133420.0
2023-02-01 13:30:00,90.1,90.19,90.09,90.16,101960.0,81.4017,81.4831,81.3927,81.456,101960.0
2023-02-01 13:40:00,90.16,90.23,90.01,90.06,92699.0,81.456,81.5192,81.3204,81.3656,92699.0
2023-02-01 13:50:00,90.06,90.15,89.99,90.04,127065.0,81.3656,81.4469,81.3024,81.3475,127065.0
2023-02-01 14:00:00,90.02,90.26,89.63,90.21,295331.0,81.3295,81.5463,80.9771,81.5011,295331.0
2023-02-01 14:10:00,90.2,90.3,90.09,90.2,174217.0,81.4921,81.5824,81.3927,81.4921,174217.0
2023-02-01 14:20:00,90.2,90.3,90.18,90.21,46460.0,81.4921,81.5824,81.474,81.5011,46460.0
2023-02-01 14:30:00,90.23,90.69,89.6,90.63,395606.0,81.5192,81.9348,80.95,81.8806,395606.0
2023-02-01 14:40:00,90.66,91.15,90.57,90.93,272879.0,81.9077,82.3504,81.8264,82.1516,272879.0
2023-02-01 14:50:00,90.94,91.28,90.92,91.04,179322.0,82.1607,82.4678,82.1426,82.251,179322.0
2023-02-01 15:00:00,91.05,91.61,91.05,91.6,242908.0,82.26,82.766,82.26,82.7569,242908.0
2023-02-01 15:10:00,91.59,91.6,91.16,91.47,194769.0,82.7479,82.7569,82.3594,82.6395,194769.0
2023-02-01 15:20:00,91.47,91.59,91.24,91.57,170597.0,82.6395,82.7479,82.4317,82.7298,170597.0
2023-02-01 15:30:00,91.57,92.18,91.55,92.06,128783.0,82.7298,83.2809,82.7118,83.1725,128783.0
2023-02-01 15:40:00,92.06,92.24,91.71,91.75,313929.0,83.1725,83.3352,82.8563,82.8925,313929.0
2023-02-01 15:50:00,91.74,91.74,91.4,91.64,442611.0,82.8834,82.8834,82.5762,82.7931,442611.0
2023-02-02 09:30:00,92.45,93.1,92.42,93.1,337126.0,83.5249,84.1121,83.4978,84.1121,337126.0
2023-02-02 09:40:00,93.09,93.43,93.04,93.43,158653.0,84.1031,84.4103,84.0579,84.4103,158653.0
2023-02-02 09:50:00,93.42,93.49,93.33,93.38,150800.0,84.4012,84.4645,84.3199,84.3651,150800.0
2023-02-02 10:00:00,93.37,93.42,93.06,93.26,107023.0,84.3561,84.4012,84.076,84.2567,107023.0
2023-02-02 10:10:00,93.26,93.7,93.22,93.7,161754.0,84.2567,84.6542,84.2205,84.6542,161754.0
2023-02-02 10:20:00,93.72,94.06,93.62,94.02,136454.0,84.6723,84.9795,84.5819,84.9433,136454.0
2023-02-02 10:30:00,94.04,94.38,94.04,94.37,130833.0,84.9614,85.2686,84.9614,85.2595,130833.0
2023-02-02 10:40:00,94.37,94.49,94.31,94.43,99650.0,85.2595,85.3679,85.2053,85.3137,99650.0
2023-02-02 10:50:00,94.43,94.49,94.32,94.46,161702.0,85.3137,85.3679,85.2144,85.3408,161702.0
2023-02-02 11:00:00,94.46,94.47,94.24,94.29,116256.0,85.3408,85.3499,85.1421,85.1872,116256.0
2023-02-02 11:10:00,94.3,94.38,94.21,94.25,129625.0,85.1963,85.2686,85.115,85.1511,129625.0
2023-02-02 11:20:00,94.25,94.38,94.16,94.29,108030.0,85.1511,85.2686,85.0698,85.1872,108030.0
2023-02-02 11:30:00,94.29,94.46,94.26,94.44,132783.0,85.1872,85.3408,85.1601,85.3228,132783.0
2023-02-02 11:40:00,94.43,94.48,94.3,94.34,34074.0,85.3137,85.3589,85.1963,85.2324,34074.0
2023-02-02 11:50:00,94.36,94.37,94.18,94.21,20947.0,85.2505,85.2595,85.0879,85.115,20947.0
2023-02-02 12:00:00,94.23,94.35,94.2,94.24,41454.0,85.133,85.2415,85.1059,85.1421,41454.0
2023-02-02 12:10:00,94.23,94.41,94.21,94.36,43120.0,85.133,85.2957,85.115,85.2505,43120.0
2023-02-02 12:20:00,94.36,94.53,94.31,94.39,20624.0,85.2505,85.4041,85.2053,85.2776,20624.0
2023-02-02 12:30:00,94.38,94.47,94.31,94.34,19768.0,85.2686,85.3499,85.2053,85.2324,19768.0
2023-02-02 12:40:00,94.36,94.36,94.14,94.15,37723.0,85.2505,85.2505,85.0517,85.0608,37723.0
2023-02-02 12:50:00,94.15,94.28,94.09,94.19,41574.0,85.0608,85.1782,85.0066,85.0969,41574.0
2023-02-02 13:00:00,94.2,94.41,94.16,94.17,38201.0,85.1059,85.2957,85.0698,85.0788,38201.0
2023-02-02 13:10:00,94.17,94.24,94.04,94.05,38171.0,85.0788,85.1421,84.9614,84.9704,38171.0
2023-02-02 13:20:00,94.04,94.04,93.83,93.85,88549.0,84.9614,84.9614,84.7717,84.7897,88549.0
2023-02-02 13:30:00,93.86,93.93,93.78,93.89,91767.0,84.7988,84.862,84.7265,84.8259,91767.0
2023-02-02 13:40:00,93.89,94.02,93.89,93.92,55723.0,84.8259,84.9433,84.8259,84.853,55723.0
2023-02-02 13:50:00,93.93,94.07,93.88,94.06,40200.0,84.862,84.9885,84.8168,84.9795,40200.0
2023-02-02 14:00:00,94.07,94.09,93.86,93.86,41310.0,84.9885,85.0066,84.7988,84.7988,41310.0
2023-02-02 14:10:00,93.86,93.88,93.5,93.55,63517.0,84.7988,84.8168,84.4735,84.5187,63517.0
2023-02-02 14:20:00,93.56,93.59,93.36,93.39,99101.0,84.5277,84.5548,84.347,84.3741,99101.0
2023-02-02 14:30:00,93.4,93.42,93.09,93.26,205903.0,84.3832,84.4012,84.1031,84.2567,205903.0
2023-02-02 14:40:00,93.26,93.28,93.11,93.22,62303.0,84.2567,84.2748,84.1212,84.2205,62303.0
2023-02-02 14:50:00,93.21,93.32,92.97,93.02,76860.0,84.2115,84.3109,83.9947,84.0399,76860.0
2023-02-02 15:00:00,93.02,93.25,92.9,93.05,115074.0,84.0399,84.2476,83.9314,84.067,115074.0
2023-02-02 15:10:00,93.06,93.23,93.05,93.2,191983.0,84.076,84.2296,84.067,84.2025,191983.0
2023-02-02 15:20:00,93.19,93.4,93.16,93.39,115851.0,84.1934,84.3832,84.1663,84.3741,115851.0
2023-02-02 15:30:00,93.39,93.58,93.39,93.47,161860.0,84.3741,84.5458,84.3741,84.4464,161860.0
2023-02-02 15:40:00,93.49,93.5,93.16,93.32,127426.0,84.4645,84.4735,84.1663,84.3109,127426.0
2023-02-02 15:50:00,93.33,93.72,93.33,93.68,407543.0,84.3199,84.6723,84.3199,84.6361,407543.0
2023-02-03 09:30:00,92.39,92.44,91.91,92.07,257737.0,83.4707,83.5158,83.037,83.1816,257737.0
2023-02-03 09:40:00,92.05,92.29,91.94,91.97,192963.0,83.1635,83.3803,83.0641,83.0912,192963.0
2023-02-03 09:50:00,91.97,92.01,91.47,91.77,138728.0,83.0912,83.1274,82.6395,82.9105,138728.0
2023-02-03 10:00:00,91.75,91.75,91.36,91.53,183738.0,82.8925,82.8925,82.5401,82.6937,183738.0
2023-02-03 10:10:00,91.51,92.13,91.5,91.92,179050.0,82.6756,83.2358,82.6666,83.046,179050.0
2023-02-03 10:20:00,91.89,91.98,91.79,91.8,73907.0,83.0189,83.1003,82.9286,82.9376,73907.0
2023-02-03 10:30:00,91.82,92.01,91.79,91.98,67252.0,82.9557,83.1274,82.9286,83.1003,67252.0
2023-02-03 10:40:00,91.98,92.17,91.82,92.0,65704.0,83.1003,83.2719,82.9557,83.1183,65704.0
2023-02-03 10:50:00,91.99,92.0,91.62,91.78,120171.0,83.1093,83.1183,82.775,82.9196,120171.0
2023-02-03 11:00:00,91.77,91.93,91.71,91.8,73471.0,82.9105,83.0551,82.8563,82.9376,73471.0
2023-02-03 11:10:00,91.81,92.0,91.78,91.82,73801.0,82.9467,83.1183,82.9196,82.9557,73801.0
2023-02-03 11:20:00,91.83,91.9,91.67,91.86,77805.0,82.9647,83.028,82.8202,82.9918,77805.0
2023-02-03 11:30:00,91.88,92.0,91.69,91.75,49936.0,83.0099,83.1183,82.8383,82.8925,49936.0
2023-02-03 11:40:00,91.74,91.87,91.38,91.38,67085.0,82.8834,83.0009,82.5582,82.5582,67085.0
2023-02-03 11:50:00,91.37,91.55,91.29,91.33,74601.0,82.5491,82.7118,82.4769,82.513,74601.0
2023-02-03 12:00:00,91.32,91.55,91.26,91.47,33992.0,82.504,82.7118,82.4498,82.6395,33992.0
2023-02-03 12:10:00,91.45,91.62,91.45,91.61,24427.0,82.6214,82.775,82.6214,82.766,24427.0
2023-02-03 12:20:00,91.59,91.79,91.57,91.73,18228.0,82.7479,82.9286,82.7298,82.8744,18228.0
2023-02-03 12:30:00,91.73,91.82,91.65,91.79,26554.0,82.8744,82.9557,82.8021,82.9286,26554.0
2023-02-03 12:40:00,91.8,91.88,91.73,91.76,37444.0,82.9376,83.0099,82.8744,82.9015,37444.0
2023-02-03 12:50:00,91.75,91.79,91.38,91.43,61884.0,82.8925,82.9286,82.5582,82.6034,61884.0
2023-02-03 13:00:00,91.41,91.44,91.16,91.16,44122.0,82.5853,82.6124,82.3594,82.3594,44122.0
2023-02-03 13:10:00,91.13,91.22,91.07,91.19,127158.0,82.3323,82.4136,82.2781,82.3865,127158.0
2023-02-03 13:20:00,91.19,91.25,91.01,91.05,60363.0,82.3865,82.4407,82.2239,82.26,60363.0
2023-02-03 13:30:00,91.04,91.15,90.93,91.14,66031.0,82.251,82.3504,82.1516,82.3413,66031.0
2023-02-03 13:40:00,91.14,91.16,90.8,91.01,59839.0,82.3413,82.3594,82.0342,82.2239,59839.0
2023-02-03 13:50:00,91.02,91.22,91.02,91.09,27309.0,82.2329,82.4136,82.2329,82.2962,27309.0
2023-02-03 14:00:00,91.07,91.29,91.07,91.19,42842.0,82.2781,82.4769,82.2781,82.3865,42842.0
2023-02-03 14:10:00,91.21,91.26,91.08,91.16,71872.0,82.4046,82.4498,82.2871,82.3594,71872.0
2023-02-03 14:20:00,91.17,91.37,91.15,91.35,41038.0,82.3685,82.5491,82.3504,82.5311,41038.0
2023-02-03 14:30:00,91.34,91.59,91.19,91.57,99577.0,82.522,82.7479,82.3865,82.7298,99577.0
2023-02-03 14:40:00,91.58,91.6,91.36,91.48,71683.0,82.7389,82.7569,82.5401,82.6485,71683.0
2023-02-03 14:50:00,91.51,91.51,91.24,91.27,40123.0,82.6756,82.6756,82.4317,82.4588,40123.0
2023-02-03 15:00:00,91.26,91.32,91.11,91.31,39350.0,82.4498,82.504,82.3142,82.4949,39350.0
2023-02-03 15:10:00,91.3,91.61,91.26,91.56,62068.0,82.4859,82.766,82.4498,82.7208,62068.0
2023-02-03 15:20:00,91.57,91.71,91.49,91.53,78329.0,82.7298,82.8563,82.6576,82.6937,78329.0
2023-02-03 15:30:00,91.53,91.68,91.32,91.42,249235.0,82.6937,82.8292,82.504,82.5943,249235.0
2023-02-03 15:40:00,91.42,91.6,91.41,91.49,134924.0,82.5943,82.7569,82.5853,82.6576,134924.0
2023-02-03 15:50:00,91.5,91.98,91.5,91.91,470119.0,82.6666,83.1003,82.6666,83.037,470119.0
2023-02-06 09:30:00,90.79,91.0,90.59,90.79,413483.0,82.0251,82.2149,81.8444,82.0251,413483.0
2023-02-06 09:40:00,90.8,90.8,90.34,90.52,154331.0,82.0342,82.0342,81.6186,81.7812,154331.0
2023-02-06 09:50:00,90.52,90.82,90.48,90.74,136353.0,81.7812,82.0522,81.7451,81.98,136353.0
2023-02-06 10:00:00,90.75,90.89,90.7,90.83,87590.0,81.989,82.1155,81.9438,82.0613,87590.0
2023-02-06 10:10:00,90.81,90.81,90.34,90.44,79650.0,82.0432,82.0432,81.6186,81.7089,79650.0
2023-02-06 10:20:00,90.44,90.64,90.36,90.52,65054.0,81.7089,81.8896,81.6366,81.7812,65054.0
2023-02-06 10:30:00,90.5,90.7,90.42,90.64,53583.0,81.7631,81.9438,81.6909,81.8896,53583.0
2023-02-06 10:40:00,90.65,90.76,90.57,90.7,29711.0,81.8987,81.998,81.8264,81.9438,29711.0
2023-02-06 10:50:00,90.7,91.04,90.69,91.0,57214.0,81.9438,82.251,81.9348,82.2149,57214.0
2023-02-06 11:00:00,90.99,91.11,90.93,90.93,78473.0,82.2058,82.3142,82.1516,82.1516,78473.0
2023-02-06 11:10:00,90.95,91.17,90.92,91.12,556807.0,82.1697,82.3685,82.1426,82.3233,556807.0
2023-02-06 11:20:00,91.11,91.2,91.04,91.19,38516.0,82.3142,82.3956,82.251,82.3865,38516.0
2023-02-06 11:30:00,91.2,91.26,91.14,91.18,26755.0,82.3956,82.4498,82.3413,82.3775,26755.0
2023-02-06 11:40:00,91.2,91.21,91.09,91.14,30503.0,82.3956,82.4046,82.2962,82.3413,30503.0
2023-02-06 11:50:00,91.14,91.23,90.97,91.03,70436.0,82.3413,82.4227,82.1878,82.242,70436.0
2023-02-06 12:00:00,91.03,91.1,90.96,91.04,32748.0,82.242,82.3052,82.1787,82.251,32748.0
2023-02-06 12:10:00,91.03,91.05,90.79,90.79,21274.0,82.242,82.26,82.0251,82.0251,21274.0
2023-02-06 12:20:00,90.79,90.94,90.79,90.91,28584.0,82.0251,82.1607,82.0251,82.1336,28584.0
2023-02-06 12:30:00,90.92,91.04,90.91,90.94,23581.0,82.1426,82.251,82.1336,82.1607,23581.0
2023-02-06 12:40:00,90.94,91.09,90.92,91.0,23524.0,82.1607,82.2962,82.1426,82.2149,23524.0
2023-02-06 12:50:00,90.99,91.0,90.87,90.88,13313.0,82.2058,82.2149,82.0974,82.1064,13313.0
2023-02-06 13:00:00,90.89,90.93,90.74,90.93,23367.0,82.1155,82.1516,81.98,82.1516,23367.0
2023-02-06 13:10:00,90.94,90.96,90.82,90.94,36138.0,82.1607,82.1787,82.0522,82.1607,36138.0
2023-02-06 13:20:00,90.9,90.94,90.78,90.78,69135.0,82.1245,82.1607,82.0161,82.0161,69135.0
2023-02-06 13:30:00,90.77,90.8,90.71,90.76,31231.0,82.0071,82.0342,81.9529,81.998,31231.0
2023-02-06 13:40:00,90.77,90.77,90.66,90.74,25637.0,82.0071,82.0071,81.9077,81.98,25637.0
2023-02-06 13:50:00,90.75,90.9,90.75,90.9,19148.0,81.989,82.1245,81.989,82.1245,19148.0
2023-02-06 14:00:00,90.91,91.07,90.91,91.03,29452.0,82.1336,82.2781,82.1336,82.242,29452.0
2023-02-06 14:10:00,91.05,91.2,91.04,91.17,50371.0,82.26,82.3956,82.251,82.3685,50371.0
2023-02-06 14:20:00,91.16,91.21,91.07,91.08,89858.0,82.3594,82.4046,82.2781,82.2871,89858.0
2023-02-06 14:30:00,91.08,91.22,91.08,91.19,33897.0,82.2871,82.4136,82.2871,82.3865,33897.0
2023-02-06 14:40:00,91.18,91.23,91.12,91.21,42160.0,82.3775,82.4227,82.3233,82.4046,42160.0
2023-02-06 14:50:00,91.21,91.37,91.2,91.36,64027.0,82.4046,82.5491,82.3956,82.5401,64027.0
2023-02-06 15:00:00,91.36,91.37,91.2,91.32,58010.0,82.5401,82.5491,82.3956,82.504,58010.0
2023-02-06 15:10:00,91.33,91.33,91.14,91.28,102639.0,82.513,82.513,82.3413,82.4678,102639.0
2023-02-06 15:20:00,91.29,91.35,91.14,91.2,67939.0,82.4769,82.5311,82.3413,82.3956,67939.0
2023-02-06 15:30:00,91.19,91.38,91.1,91.29,77217.0,82.3865,82.5582,82.3052,82.4769,77217.0
2023-02-06 15:40:00,91.3,91.34,91.12,91.14,130864.0,82.4859,82.522,82.3233,82.3413,130864.0
2023-02-06 15:50:00,91.14,91.35,91.07,91.3,215940.0,82.3413,82.5311,82.2781,82.4859,215940.0
2023-02-07 09:30:00,90.89,90.89,90.01,90.31,311288.0,82.1155,82.1155,81.3204,81.5915,311288.0
2023-02-07 09:40:00,90.31,90.57,90.21,90.4,116403.0,81.5915,81.8264,81.5011,81.6728,116403.0
2023-02-07 09:50:00,90.41,90.48,90.21,90.43,171300.0,81.6818,81.7451,81.5011,81.6999,171300.0
2023-02-07 10:00:00,90.42,90.5,90.1,90.11,146455.0,81.6909,81.7631,81.4017,81.4108,146455.0
2023-02-07 10:10:00,90.1,90.26,90.07,90.26,94471.0,81.4017,81.5463,81.3746,81.5463,94471.0
2023-02-07 10:20:00,90.26,90.28,90.03,90.08,78870.0,81.5463,81.5644,81.3385,81.3837,78870.0
2023-02-07 10:30:00,90.08,90.34,90.05,90.27,130889.0,81.3837,81.6186,81.3566,81.5553,130889.0
2023-02-07 10:40:00,90.27,90.31,90.15,90.2,183671.0,81.5553,81.5915,81.4469,81.4921,183671.0
2023-02-07 10:50:00,90.2,90.38,90.14,90.21,96139.0,81.4921,81.6547,81.4379,81.5011,96139.0
2023-02-07 11:00:00,90.2,90.32,90.1,90.28,56713.0,81.4921,81.6005,81.4017,81.5644,56713.0
2023-02-07 11:10:00,90.28,90.3,90.17,90.23,115152.0,81.5644,81.5824,81.465,81.5192,115152.0
2023-02-07 11:20:00,90.22,90.23,90.13,90.19,88002.0,81.5102,81.5192,81.4289,81.4831,88002.0
2023-02-07 11:30:00,90.19,90.38,90.18,90.32,99252.0,81.4831,81.6547,81.474,81.6005,99252.0
2023-02-07 11:40:00,90.32,90.42,90.27,90.39,90632.0,81.6005,81.6909,81.5553,81.6638,90632.0
2023-02-07 11:50:00,90.39,90.45,90.34,90.36,69206.0,81.6638,81.718,81.6186,81.6366,69206.0
2023-02-07 12:00:00,90.37,90.56,90.37,90.48,97979.0,81.6457,81.8173,81.6457,81.7451,97979.0
2023-02-07 12:10:00,90.44,90.59,90.43,90.57,23040.0,81.7089,81.8444,81.6999,81.8264,23040.0
2023-02-07 12:20:00,90.57,90.57,90.42,90.47,22560.0,81.8264,81.8264,81.6909,81.736,22560.0
2023-02-07 12:30:00,90.47,90.54,90.43,90.52,29652.0,81.736,81.7993,81.6999,81.7812,29652.0
2023-02-07 12:40:00,90.51,91.22,90.48,91.22,308770.0,81.7722,82.4136,81.7451,82.4136,308770.0
2023-02-07 12:50:00,91.24,91.44,91.06,91.26,229357.0,82.4317,82.6124,82.2691,82.4498,229357.0
2023-02-07 13:00:00,91.26,91.47,91.2,91.31,180555.0,82.4498,82.6395,82.3956,82.4949,180555.0
2023-02-07 13:10:00,91.33,91.39,90.74,91.0,280333.0,82.513,82.5672,81.98,82.2149,280333.0
2023-02-07 13:20:00,91.0,91.03,90.37,90.38,148041.0,82.2149,82.242,81.6457,81.6547,148041.0
2023-02-07 13:30:00,90.36,90.36,89.87,90.14,259472.0,81.6366,81.6366,81.194,81.4379,259472.0
2023-02-07 13:40:00,90.16,90.41,89.93,89.98,104193.0,81.456,81.6818,81.2482,81.2933,104193.0
2023-02-07 13:50:00,89.95,90.29,89.95,90.24,59889.0,81.2662,81.5734,81.2662,81.5282,59889.0
2023-02-07 14:00:00,90.24,90.88,90.24,90.74,115756.0,81.5282,82.1064,81.5282,81.98,115756.0
2023-02-07 14:10:00,90.75,90.99,90.72,90.89,73179.0,81.989,82.2058,81.9619,82.1155,73179.0
2023-02-07 14:20:00,90.89,91.01,90.76,90.82,70118.0,82.1155,82.2239,81.998,82.0522,70118.0
2023-02-07 14:30:00,90.82,91.19,90.78,91.06,78540.0,82.0522,82.3865,82.0161,82.2691,78540.0
2023-02-07 14:40:00,91.06,91.21,91.0,91.05,63473.0,82.2691,82.4046,82.2149,82.26,63473.0
2023-02-07 14:50:00,91.04,91.17,91.01,91.12,34064.0,82.251,82.3685,82.2239,82.3233,34064.0
2023-02-07 15:00:00,91.13,91.3,90.82,90.86,145747.0,82.3323,82.4859,82.0522,82.0884,145747.0
2023-02-07 15:10:00,90.87,91.07,90.87,91.03,42467.0,82.0974,82.2781,82.0974,82.242,42467.0
2023-02-07 15:20:00,91.04,91.19,90.98,91.17,66805.0,82.251,82.3865,82.1968,82.3685,66805.0
2023-02-07 15:30:00,91.16,91.26,91.06,91.25,111253.0,82.3594,82.4498,82.2691,82.4407,111253.0
2023-02-07 15:40:00,91.25,91.45,91.21,91.43,96439.0,82.4407,82.6214,82.4046,82.6034,96439.0
2023-02-07 15:50:00,91.44,91.49,91.0,91.04,410972.0,82.6124,82.6576,82.2149,82.251,410972.0
2023-02-08 09:30:00,90.65,90.86,90.37,90.77,368723.0,81.8987,82.0884,81.6457,82.0071,368723.0
2023-02-08 09:40:00,90.76,91.15,90.7,91.0,102190.0,81.998,82.3504,81.9438,82.2149,102190.0
2023-02-08 09:50:00,90.98,91.06,90.62,91.06,78675.0,82.1968,82.2691,81.8715,82.2691,78675.0
2023-02-08 10:00:00,91.04,91.04,90.84,90.89,110251.0,82.251,82.251,82.0703,82.1155,110251.0
2023-02-08 10:10:00,90.87,91.07,90.81,91.06,63559.0,82.0974,82.2781,82.0432,82.2691,63559.0
2023-02-08 10:20:00,91.07,91.1,90.83,90.88,48776.0,82.2781,82.3052,82.0613,82.1064,48776.0
2023-02-08 10:30:00,90.87,90.97,90.75,90.92,104388.0,82.0974,82.1878,81.989,82.1426,104388.0
2023-02-08 10:40:00,90.93,91.06,90.91,91.02,51476.0,82.1516,82.2691,82.1336,82.2329,51476.0
2023-02-08 10:50:00,91.03,91.03,90.9,90.93,67413.0,82.242,82.242,82.1245,82.1516,67413.0
2023-02-08 11:00:00,90.92,90.97,90.75,90.81,78474.0,82.1426,82.1878,81.989,82.0432,78474.0
2023-02-08 11:10:00,90.81,90.92,90.69,90.91,90783.0,82.0432,82.1426,81.9348,82.1336,90783.0
2023-02-08 11:20:00,90.9,90.92,90.51,90.63,99083.0,82.1245,82.1426,81.7722,81.8806,99083.0
2023-02-08 11:30:00,90.63,90.67,90.55,90.6,66936.0,81.8806,81.9167,81.8083,81.8535,66936.0
2023-02-08 11:40:00,90.6,90.6,90.47,90.48,64942.0,81.8535,81.8535,81.736,81.7451,64942.0
2023-02-08 11:50:00,90.48,90.63,90.45,90.61,185543.0,81.7451,81.8806,81.718,81.8625,185543.0
2023-02-08 12:00:00,90.61,90.61,90.35,90.43,223093.0,81.8625,81.8625,81.6276,81.6999,223093.0
2023-02-08 12:10:00,90.44,90.53,90.32,90.4,126810.0,81.7089,81.7902,81.6005,81.6728,126810.0
2023-02-08 12:20:00,90.4,90.56,90.39,90.45,163990.0,81.6728,81.8173,81.6638,81.718,163990.0
2023-02-08 12:30:00,90.46,90.53,90.36,90.4,62418.0,81.727,81.7902,81.6366,81.6728,62418.0
2023-02-08 12:40:00,90.41,90.54,90.33,90.53,64878.0,81.6818,81.7993,81.6095,81.7902,64878.0
2023-02-08 12:50:00,90.53,90.61,90.5,90.61,95104.0,81.7902,81.8625,81.7631,81.8625,95104.0
2023-02-08 13:00:00,90.61,90.87,90.61,90.73,95196.0,81.8625,82.0974,81.8625,81.9709,95196.0
2023-02-08 13:10:00,90.72,90.78,90.66,90.72,38355.0,81.9619,82.0161,81.9077,81.9619,38355.0
2023-02-08 13:20:00,90.72,90.74,90.51,90.51,55919.0,81.9619,81.98,81.7722,81.7722,55919.0
2023-02-08 13:30:00,90.5,90.53,90.36,90.42,29533.0,81.7631,81.7902,81.6366,81.6909,29533.0
2023-02-08 13:40:00,90.43,90.55,90.38,90.48,105269.0,81.6999,81.8083,81.6547,81.7451,105269.0
2023-02-08 13:50:00,90.49,90.62,90.48,90.55,57127.0,81.7541,81.8715,81.7451,81.8083,57127.0
2023-02-08 14:00:00,90.56,90.58,90.42,90.5,69796.0,81.8173,81.8354,81.6909,81.7631,69796.0
2023-02-08 14:10:00,90.51,90.81,90.51,90.76,82061.0,81.7722,82.0432,81.7722,81.998,82061.0
2023-02-08 14:20:00,90.75,90.76,90.58,90.59,41050.0,81.989,81.998,81.8354,81.8444,41050.0
2023-02-08 14:30:00,90.58,90.66,90.54,90.63,46424.0,81.8354,81.9077,81.7993,81.8806,46424.0
2023-02-08 14:40:00,90.63,90.65,90.5,90.59,65440.0,81.8806,81.8987,81.7631,81.8444,65440.0
2023-02-08 14:50:00,90.59,90.76,90.56,90.72,102135.0,81.8444,81.998,81.8173,81.9619,102135.0
2023-02-08 15:00:00,90.72,90.73,90.46,90.57,60862.0,81.9619,81.9709,81.727,81.8264,60862.0
2023-02-08 15:10:00,90.57,90.58,90.37,90.39,70958.0,81.8264,81.8354,81.6457,81.6638,70958.0
2023-02-08 15:20:00,90.39,90.65,90.39,90.53,61916.0,81.6638,81.8987,81.6638,81.7902,61916.0
2023-02-08 15:30:00,90.52,90.61,90.37,90.52,212391.0,81.7812,81.8625,81.6457,81.7812,212391.0
2023-02-08 15:40:00,90.51,90.57,90.4,90.41,119396.0,81.7722,81.8264,81.6728,81.6818,119396.0
2023-02-08 15:50:00,90.42,90.7,90.37,90.64,424170.0,81.6909,81.9438,81.6457,81.8896,424170.0
2023-02-09 09:30:00,91.01,91.53,90.93,91.45,163618.0,82.2239,82.6937,82.1516,82.6214,163618.0
2023-02-09 09:40:00,91.46,91.47,91.09,91.18,127794.0,82.6305,82.6395,82.2962,82.3775,127794.0
2023-02-09 09:50:00,91.19,91.29,90.8,90.86,98247.0,82.3865,82.4769,82.0342,82.0884,98247.0
2023-02-09 10:00:00,90.87,90.99,90.72,90.86,65889.0,82.0974,82.2058,81.9619,82.0884,65889.0
2023-02-09 10:10:00,90.86,90.96,90.78,90.85,89774.0,82.0884,82.1787,82.0161,82.0793,89774.0
2023-02-09 10:20:00,90.84,90.91,90.38,90.41,51345.0,82.0703,82.1336,81.6547,81.6818,51345.0
2023-02-09 10:30:00,90.44,90.7,90.36,90.66,46461.0,81.7089,81.9438,81.6366,81.9077,46461.0
2023-02-09 10:40:00,90.67,90.76,90.63,90.73,54010.0,81.9167,81.998,81.8806,81.9709,54010.0
2023-02-09 10:50:00,90.72,90.82,90.58,90.71,45062.0,81.9619,82.0522,81.8354,81.9529,45062.0
2023-02-09 11:00:00,90.71,90.74,90.46,90.66,56875.0,81.9529,81.98,81.727,81.9077,56875.0
2023-02-09 11:10:00,90.66,90.67,90.49,90.56,57479.0,81.9077,81.9167,81.7541,81.8173,57479.0
2023-02-09 11:20:00,90.55,90.6,90.37,90.6,103952.0,81.8083,81.8535,81.6457,81.8535,103952.0
2023-02-09 11:30:00,90.59,90.68,90.52,90.65,37516.0,81.8444,81.9258,81.7812,81.8987,37516.0
2023-02-09 11:40:00,90.64,90.65,90.39,90.45,58681.0,81.8896,81.8987,81.6638,81.718,58681.0
2023-02-09 11:50:00,90.45,90.48,90.35,90.47,21693.0,81.718,81.7451,81.6276,81.736,21693.0
2023-02-09 12:00:00,90.46,90.6,90.46,90.59,20287.0,81.727,81.8535,81.727,81.8444,20287.0
2023-02-09 12:10:00,90.59,90.66,90.5,90.6,43704.0,81.8444,81.9077,81.7631,81.8535,43704.0
2023-02-09 12:20:00,90.61,90.83,90.59,90.7,64562.0,81.8625,82.0613,81.8444,81.9438,64562.0
2023-02-09 12:30:00,90.7,90.72,90.41,90.44,50815.0,81.9438,81.9619,81.6818,81.7089,50815.0
2023-02-09 12:40:00,90.43,90.54,90.28,90.28,55851.0,81.6999,81.7993,81.5644,81.5644,55851.0
2023-02-09 12:50:00,90.28,90.42,90.23,90.4,24684.0,81.5644,81.6909,81.5192,81.6728,24684.0
2023-02-09 13:00:00,90.38,90.39,90.07,90.22,65847.0,81.6547,81.6638,81.3746,81.5102,65847.0
2023-02-09 13:10:00,90.21,90.24,90.13,90.17,29238.0,81.5011,81.5282,81.4289,81.465,29238.0
2023-02-09 13:20:00,90.16,90.23,90.09,90.12,22604.0,81.456,81.5192,81.3927,81.4198,22604.0
2023-02-09 13:30:00,90.12,90.31,90.06,90.08,41816.0,81.4198,81.5915,81.3656,81.3837,41816.0
2023-02-09 13:40:00,90.1,90.16,90.01,90.13,85700.0,81.4017,81.456,81.3204,81.4289,85700.0
2023-02-09 13:50:00,90.13,90.15,90.02,90.08,44446.0,81.4289,81.4469,81.3295,81.3837,44446.0
2023-02-09 14:00:00,90.08,90.16,89.99,90.11,36236.0,81.3837,81.456,81.3024,81.4108,36236.0
2023-02-09 14:10:00,90.11,90.11,89.88,89.97,61042.0,81.4108,81.4108,81.203,81.2843,61042.0
2023-02-09 14:20:00,89.97,90.04,89.86,89.94,26052.0,81.2843,81.3475,81.1849,81.2572,26052.0
2023-02-09 14:30:00,89.94,90.06,89.93,90.03,35356.0,81.2572,81.3656,81.2482,81.3385,35356.0
2023-02-09 14:40:00,90.02,90.24,90.02,90.23,31464.0,81.3295,81.5282,81.3295,81.5192,31464.0
2023-02-09 14:50:00,90.22,90.24,90.03,90.09,35243.0,81.5102,81.5282,81.3385,81.3927,35243.0
2023-02-09 15:00:00,90.11,90.11,89.79,89.93,43133.0,81.4108,81.4108,81.1217,81.2482,43133.0
2023-02-09 15:10:00,89.93,89.94,89.73,89.74,50301.0,81.2482,81.2572,81.0675,81.0765,50301.0
2023-02-09 15:20:00,89.73,89.8,89.51,89.58,33064.0,81.0675,81.1307,80.8687,80.932,33064.0
2023-02-09 15:30:00,89.57,89.61,89.4,89.52,79210.0,80.9229,80.9591,80.7693,80.8777,79210.0
2023-02-09 15:40:00,89.53,89.68,89.41,89.56,67541.0,80.8868,81.0223,80.7784,80.9139,67541.0
2023-02-09 15:50:00,89.57,89.83,89.57,89.67,227187.0,80.9229,81.1578,80.9229,81.0133,227187.0
2023-02-10 09:30:00,89.25,89.5,89.05,89.06,216017.0,80.6338,80.8597,80.4531,80.4622,216017.0
2023-02-10 09:40:00,89.07,89.07,88.76,89.03,118179.0,80.4712,80.4712,80.1911,80.435,118179.0
2023-02-10 09:50:00,89.04,89.19,88.97,89.04,65478.0,80.4441,80.5796,80.3808,80.4441,65478.0
2023-02-10 10:00:00,89.05,89.18,88.8,89.11,118354.0,80.4531,80.5706,80.2273,80.5073,118354.0
2023-02-10 10:10:00,89.11,89.59,89.1,89.51,102550.0,80.5073,80.941,80.4983,80.8687,102550.0
2023-02-10 10:20:00,89.5,89.62,89.42,89.53,55407.0,80.8597,80.9681,80.7874,80.8868,55407.0
2023-02-10 10:30:00,89.54,89.69,89.41,89.58,62752.0,80.8958,81.0313,80.7784,80.932,62752.0
2023-02-10 10:40:00,89.57,89.57,89.37,89.37,59242.0,80.9229,80.9229,80.7422,80.7422,59242.0
2023-02-10 10:50:00,89.36,89.4,89.19,89.39,39123.0,80.7332,80.7693,80.5796,80.7603,39123.0
2023-02-10 11:00:00,89.38,89.52,89.37,89.5,49972.0,80.7513,80.8777,80.7422,80.8597,49972.0
2023-02-10 11:10:00,89.5,89.55,89.34,89.53,32550.0,80.8597,80.9048,80.7151,80.8868,32550.0
2023-02-10 11:20:00,89.53,89.59,89.44,89.48,34619.0,80.8868,80.941,80.8055,80.8416,34619.0
2023-02-10 11:30:00,89.48,89.52,89.36,89.4,71769.0,80.8416,80.8777,80.7332,80.7693,71769.0
2023-02-10 11:40:00,89.4,89.46,89.27,89.33,45266.0,80.7693,80.8235,80.6519,80.7061,45266.0
2023-02-10 11:50:00,89.34,89.39,89.21,89.31,82424.0,80.7151,80.7603,80.5977,80.688,82424.0
2023-02-10 12:00:00,89.31,89.31,89.12,89.21,37941.0,80.688,80.688,80.5164,80.5977,37941.0
2023-02-10 12:10:00,89.2,89.24,88.99,89.13,111963.0,80.5886,80.6248,80.3989,80.5254,111963.0
2023-02-10 12:20:00,89.14,89.22,89.08,89.16,50922.0,80.5344,80.6067,80.4802,80.5525,50922.0
2023-02-10 12:30:00,89.15,89.37,89.15,89.32,52628.0,80.5435,80.7422,80.5435,80.6971,52628.0
2023-02-10 12:40:00,89.31,89.44,89.28,89.38,37558.0,80.688,80.8055,80.6609,80.7513,37558.0
2023-02-10 12:50:00,89.39,89.51,89.32,89.5,36098.0,80.7603,80.8687,80.6971,80.8597,36098.0
2023-02-10 13:00:00,89.5,89.55,89.45,89.52,31891.0,80.8597,80.9048,80.8145,80.8777,31891.0
2023-02-10 13:10:00,89.52,89.59,89.47,89.59,49056.0,80.8777,80.941,80.8326,80.941,49056.0
2023-02-10 13:20:00,89.59,89.74,89.57,89.59,47927.0,80.941,81.0765,80.9229,80.941,47927.0
2023-02-10 13:30:00,89.59,89.66,89.52,89.59,48785.0,80.941,81.0042,80.8777,80.941,48785.0
2023-02-10 13:40:00,89.58,89.58,89.44,89.54,39777.0,80.932,80.932,80.8055,80.8958,39777.0
2023-02-10 13:50:00,89.54,89.58,89.44,89.44,35933.0,80.8958,80.932,80.8055,80.8055,35933.0
2023-02-10 14:00:00,89.42,89.45,89.33,89.43,35767.0,80.7874,80.8145,80.7061,80.7964,35767.0
2023-02-10 14:10:00,89.42,89.56,89.4,89.54,30251.0,80.7874,80.9139,80.7693,80.8958,30251.0
2023-02-10 14:20:00,89.53,89.55,89.43,89.47,36257.0,80.8868,80.9048,80.7964,80.8326,36257.0
2023-02-10 14:30:00,89.45,89.62,89.39,89.58,48273.0,80.8145,80.9681,80.7603,80.932,48273.0
2023-02-10 14:40:00,89.59,89.66,89.51,89.64,42597.0,80.941,81.0042,80.8687,80.9862,42597.0
2023-02-10 14:50:00,89.64,89.79,89.63,89.77,67963.0,80.9862,81.1217,80.9771,81.1036,67963.0
2023-02-10 15:00:00,89.78,89.89,89.73,89.84,73748.0,81.1126,81.212,81.0675,81.1668,73748.0
2023-02-10 15:10:00,89.84,89.85,89.75,89.82,156683.0,81.1668,81.1759,81.0855,81.1488,156683.0
2023-02-10 15:20:00,89.82,89.84,89.71,89.83,61259.0,81.1488,81.1668,81.0494,81.1578,61259.0
2023-02-10 15:30:00,89.83,90.0,89.83,89.98,82462.0,81.1578,81.3114,81.1578,81.2933,82462.0
2023-02-10 15:40:00,89.97,90.03,89.88,90.0,94793.0,81.2843,81.3385,81.203,81.3114,94793.0
2023-02-10 15:50:00,90.01,90.13,89.91,89.94,179093.0,81.3204,81.4289,81.2301,81.2572,179093.0
2023-02-13 09:30:00,90.18,90.45,90.08,90.44,190796.0,81.474,81.718,81.3837,81.7089,190796.0
2023-02-13 09:40:00,90.45,90.67,90.33,90.63,54140.0,81.718,81.9167,81.6095,81.8806,54140.0
2023-02-13 09:50:00,90.63,90.68,90.46,90.63,47076.0,81.8806,81.9258,81.727,81.8806,47076.0
2023-02-13 10:00:00,90.65,90.73,90.55,90.61,60375.0,81.8987,81.9709,81.8083,81.8625,60375.0
2023-02-13 10:10:00,90.6,90.71,90.54,90.61,50509.0,81.8535,81.9529,81.7993,81.8625,50509.0
2023-02-13 10:20:00,90.61,90.76,90.52,90.74,66150.0,81.8625,81.998,81.7812,81.98,66150.0
2023-02-13 10:30:00,90.74,90.83,90.66,90.7,32774.0,81.98,82.0613,81.9077,81.9438,32774.0
2023-02-13 10:40:00,90.7,90.81,90.66,90.79,24914.0,81.9438,82.0432,81.9077,82.0251,24914.0
2023-02-13 10:50:00,90.79,90.9,90.76,90.76,23830.0,82.0251,82.1245,81.998,81.998,23830.0
2023-02-13 11:00:00,90.77,90.82,90.69,90.72,25005.0,82.0071,82.0522,81.9348,81.9619,25005.0
2023-02-13 11:10:00,90.7,90.81,90.66,90.76,30139.0,81.9438,82.0432,81.9077,81.998,30139.0
2023-02-13 11:20:00,90.77,90.82,90.59,90.62,24560.0,82.0071,82.0522,81.8444,81.8715,24560.0
2023-02-13 11:30:00,90.61,90.65,90.43,90.55,37470.0,81.8625,81.8987,81.6999,81.8083,37470.0
2023-02-13 11:40:00,90.55,90.73,90.54,90.68,26808.0,81.8083,81.9709,81.7993,81.9258,26808.0
2023-02-13 11:50:00,90.68,90.76,90.6,90.76,25764.0,81.9258,81.998,81.8535,81.998,25764.0
2023-02-13 12:00:00,90.75,90.81,90.68,90.79,25236.0,81.989,82.0432,81.9258,82.0251,25236.0
2023-02-13 12:10:00,90.81,90.81,90.65,90.75,26442.0,82.0432,82.0432,81.8987,81.989,26442.0
2023-02-13 12:20:00,90.75,90.84,90.72,90.77,18799.0,81.989,82.0703,81.9619,82.0071,18799.0
2023-02-13 12:30:00,90.77,90.78,90.73,90.74,32141.0,82.0071,82.0161,81.9709,81.98,32141.0
2023-02-13 12:40:00,90.73,90.88,90.7,90.82,79166.0,81.9709,82.1064,81.9438,82.0522,79166.0
2023-02-13 12:50:00,90.82,90.82,90.67,90.71,27913.0,82.0522,82.0522,81.9167,81.9529,27913.0
2023-02-13 13:00:00,90.73,90.78,90.6,90.6,21552.0,81.9709,82.0161,81.8535,81.8535,21552.0
2023-02-13 13:10:00,90.6,90.69,90.53,90.61,16937.0,81.8535,81.9348,81.7902,81.8625,16937.0
2023-02-13 13:20:00,90.61,90.72,90.6,90.69,18410.0,81.8625,81.9619,81.8535,81.9348,18410.0
2023-02-13 13:30:00,90.68,90.77,90.68,90.7,23613.0,81.9258,82.0071,81.9258,81.9438,23613.0
2023-02-13 13:40:00,90.7,90.78,90.64,90.78,25484.0,81.9438,82.0161,81.8896,82.0161,25484.0
2023-02-13 13:50:00,90.77,90.84,90.75,90.82,36769.0,82.0071,82.0703,81.989,82.0522,36769.0
2023-02-13 14:00:00,90.81,90.84,90.67,90.7,27112.0,82.0432,82.0703,81.9167,81.9438,27112.0
2023-02-13 14:10:00,90.7,90.72,90.63,90.7,24319.0,81.9438,81.9619,81.8806,81.9438,24319.0
2023-02-13 14:20:00,90.69,90.7,90.5,90.52,18403.0,81.9348,81.9438,81.7631,81.7812,18403.0
2023-02-13 14:30:00,90.53,90.59,90.48,90.54,47667.0,81.7902,81.8444,81.7451,81.7993,47667.0
2023-02-13 14:40:00,90.5,90.59,90.45,90.48,19753.0,81.7631,81.8444,81.718,81.7451,19753.0
2023-02-13 14:50:00,90.46,90.56,90.46,90.54,19331.0,81.727,81.8173,81.727,81.7993,19331.0
2023-02-13 15:00:00,90.55,90.55,90.4,90.52,38724.0,81.8083,81.8083,81.6728,81.7812,38724.0
2023-02-13 15:10:00,90.51,90.58,90.48,90.54,31708.0,81.7722,81.8354,81.7451,81.7993,31708.0
2023-02-13 15:20:00,90.55,90.62,90.53,90.59,31630.0,81.8083,81.8715,81.7902,81.8444,31630.0
2023-02-13 15:30:00,90.59,90.68,90.58,90.66,52051.0,81.8444,81.9258,81.8354,81.9077,52051.0
2023-02-13 15:40:00,90.66,90.7,90.55,90.67,72360.0,81.9077,81.9438,81.8083,81.9167,72360.0
2023-02-13 15:50:00,90.67,90.78,90.57,90.77,138849.0,81.9167,82.0161,81.8264,82.0071,138849.0
2023-02-14 09:30:00,90.47,90.48,89.99,90.25,201929.0,81.736,81.7451,81.3024,81.5373,201929.0
2023-02-14 09:40:00,90.24,90.63,90.21,90.49,102880.0,81.5282,81.8806,81.5011,81.7541,102880.0
2023-02-14 09:50:00,90.5,90.9,90.49,90.85,106375.0,81.7631,82.1245,81.7541,82.0793,106375.0
2023-02-14 10:00:00,90.88,90.99,90.82,90.94,67796.0,82.1064,82.2058,82.0522,82.1607,67796.0
2023-02-14 10:10:00,90.95,91.16,90.92,91.04,68874.0,82.1697,82.3594,82.1426,82.251,68874.0
2023-02-14 10:20:00,91.04,91.1,90.54,90.55,163879.0,82.251,82.3052,81.7993,81.8083,163879.0
2023-02-14 10:30:00,90.55,90.66,90.12,90.12,82565.0,81.8083,81.9077,81.4198,81.4198,82565.0
2023-02-14 10:40:00,90.12,90.28,90.01,90.21,202540.0,81.4198,81.5644,81.3204,81.5011,202540.0
2023-02-14 10:50:00,90.22,90.23,89.92,90.1,109251.0,81.5102,81.5192,81.2391,81.4017,109251.0
2023-02-14 11:00:00,90.11,90.43,90.09,90.27,78971.0,81.4108,81.6999,81.3927,81.5553,78971.0
2023-02-14 11:10:00,90.29,90.4,90.25,90.39,63447.0,81.5734,81.6728,81.5373,81.6638,63447.0
2023-02-14 11:20:00,90.36,90.39,89.95,89.97,57864.0,81.6366,81.6638,81.2662,81.2843,57864.0
2023-02-14 11:30:00,89.98,89.98,89.57,89.72,239250.0,81.2933,81.2933,80.9229,81.0584,239250.0
2023-02-14 11:40:00,89.7,89.82,89.59,89.76,56159.0,81.0404,81.1488,80.941,81.0946,56159.0
2023-02-14 11:50:00,89.76,89.78,89.57,89.74,75024.0,81.0946,81.1126,80.9229,81.0765,75024.0
2023-02-14 12:00:00,89.73,89.85,89.62,89.65,131137.0,81.0675,81.1759,80.9681,80.9952,131137.0
2023-02-14 12:10:00,89.65,89.82,89.6,89.66,70178.0,80.9952,81.1488,80.95,81.0042,70178.0
2023-02-14 12:20:00,89.66,89.77,89.57,89.64,27529.0,81.0042,81.1036,80.9229,80.9862,27529.0
2023-02-14 12:30:00,89.62,89.69,89.52,89.59,44076.0,80.9681,81.0313,80.8777,80.941,44076.0
2023-02-14 12:40:00,89.57,89.66,89.53,89.62,28466.0,80.9229,81.0042,80.8868,80.9681,28466.0
2023-02-14 12:50:00,89.61,89.65,89.5,89.6,44447.0,80.9591,80.9952,80.8597,80.95,44447.0
2023-02-14 13:00:00,89.59,90.04,89.59,89.9,123489.0,80.941,81.3475,80.941,81.2211,123489.0
2023-02-14 13:10:00,89.9,90.16,89.81,90.01,48825.0,81.2211,81.456,81.1397,81.3204,48825.0
2023-02-14 13:20:00,90.0,90.05,89.8,89.88,61349.0,81.3114,81.3566,81.1307,81.203,61349.0
2023-02-14 13:30:00,89.89,90.01,89.85,89.85,36777.0,81.212,81.3204,81.1759,81.1759,36777.0
2023-02-14 13:40:00,89.85,89.91,89.69,89.85,37116.0,81.1759,81.2301,81.0313,81.1759,37116.0
2023-02-14 13:50:00,89.85,89.92,89.83,89.85,21301.0,81.1759,81.2391,81.1578,81.1759,21301.0
2023-02-14 14:00:00,89.86,89.95,89.6,89.7,135055.0,81.1849,81.2662,80.95,81.0404,135055.0
2023-02-14 14:10:00,89.71,89.96,89.71,89.93,35270.0,81.0494,81.2753,81.0494,81.2482,35270.0
2023-02-14 14:20:00,89.93,89.98,89.89,89.97,31828.0,81.2482,81.2933,81.212,81.2843,31828.0
2023-02-14 14:30:00,90.0,90.29,89.99,90.18,121115.0,81.3114,81.5734,81.3024,81.474,121115.0
2023-02-14 14:40:00,90.18,90.33,90.18,90.27,31046.0,81.474,81.6095,81.474,81.5553,31046.0
2023-02-14 14:50:00,90.31,90.35,90.19,90.22,99003.0,81.5915,81.6276,81.4831,81.5102,99003.0
2023-02-14 15:00:00,90.23,90.29,90.1,90.17,46168.0,81.5192,81.5734,81.4017,81.465,46168.0
2023-02-14 15:10:00,90.16,90.22,90.08,90.19,52004.0,81.456,81.5102,81.3837,81.4831,52004.0
2023-02-14 15:20:00,90.19,90.26,90.15,90.17,50919.0,81.4831,81.5463,81.4469,81.465,50919.0
2023-02-14 15:30:00,90.17,90.26,90.03,90.12,69503.0,81.465,81.5463,81.3385,81.4198,69503.0
2023-02-14 15:40:00,90.11,90.2,90.06,90.18,86808.0,81.4108,81.4921,81.3656,81.474,86808.0
2023-02-14 15:50:00,90.17,90.23,89.99,90.04,375552.0,81.465,81.5192,81.3024,81.3475,375552.0
2023-02-15 09:30:00,89.49,89.53,89.24,89.41,182836.0,80.8506,80.8868,80.6248,80.7784,182836.0
2023-02-15 09:40:00,89.42,89.73,89.41,89.71,59601.0,80.7874,81.0675,80.7784,81.0494,59601.0
2023-02-15 09:50:00,89.69,89.73,89.33,89.56,60238.0,81.0313,81.0675,80.7061,80.9139,60238.0
2023-02-15 10:00:00,89.56,89.75,89.46,89.56,48253.0,80.9139,81.0855,80.8235,80.9139,48253.0
2023-02-15 10:10:00,89.57,89.75,89.42,89.74,60101.0,80.9229,81.0855,80.7874,81.0765,60101.0
2023-02-15 10:20:00,89.75,89.8,89.55,89.63,148270.0,81.0855,81.1307,80.9048,80.9771,148270.0
2023-02-15 10:30:00,89.63,89.86,89.6,89.81,44454.0,80.9771,81.1849,80.95,81.1397,44454.0
2023-02-15 10:40:00,89.81,89.86,89.6,89.63,46017.0,81.1397,81.1849,80.95,80.9771,46017.0
2023-02-15 10:50:00,89.63,89.77,89.58,89.68,92160.0,80.9771,81.1036,80.932,81.0223,92160.0
2023-02-15 11:00:00,89.66,89.85,89.56,89.81,79889.0,81.0042,81.1759,80.9139,81.1397,79889.0
2023-02-15 11:10:00,89.82,89.85,89.68,89.78,56937.0,81.1488,81.1759,81.0223,81.1126,56937.0
2023-02-15 11:20:00,89.78,89.94,89.71,89.94,57704.0,81.1126,81.2572,81.0494,81.2572,57704.0
2023-02-15 11:30:00,89.92,89.93,89.78,89.88,66199.0,81.2391,81.2482,81.1126,81.203,66199.0
2023-02-15 11:40:00,89.87,90.0,89.87,89.94,69048.0,81.194,81.3114,81.194,81.2572,69048.0
2023-02-15 11:50:00,89.94,89.99,89.86,89.88,66696.0,81.2572,81.3024,81.1849,81.203,66696.0
2023-02-15 12:00:00,89.87,89.88,89.61,89.67,67113.0,81.194,81.203,80.9591,81.0133,67113.0
2023-02-15 12:10:00,89.66,89.72,89.58,89.68,52385.0,81.0042,81.0584,80.932,81.0223,52385.0
2023-02-15 12:20:00,89.67,89.78,89.59,89.65,47814.0,81.0133,81.1126,80.941,80.9952,47814.0
2023-02-15 12:30:00,89.64,89.77,89.62,89.71,40856.0,80.9862,81.1036,80.9681,81.0494,40856.0
2023-02-15 12:40:00,89.7,89.83,89.69,89.79,67569.0,81.0404,81.1578,81.0313,81.1217,67569.0
2023-02-15 12:50:00,89.78,89.85,89.7,89.74,52703.0,81.1126,81.1759,81.0404,81.0765,52703.0
2023-02-15 13:00:00,89.75,89.81,89.71,89.79,28626.0,81.0855,81.1397,81.0494,81.1217,28626.0
2023-02-15 13:10:00,89.79,89.9,89.78,89.84,70518.0,81.1217,81.2211,81.1126,81.1668,70518.0
2023-02-15 13:20:00,89.85,89.95,89.83,89.93,36201.0,81.1759,81.2662,81.1578,81.2482,36201.0
2023-02-15 13:30:00,89.94,89.98,89.88,89.92,30483.0,81.2572,81.2933,81.203,81.2391,30483.0
2023-02-15 13:40:00,89.93,90.03,89.87,89.99,31260.0,81.2482,81.3385,81.194,81.3024,31260.0
2023-02-15 13:50:00,89.99,90.04,89.93,90.04,23486.0,81.3024,81.3475,81.2482,81.3475,23486.0
2023-02-15 14:00:00,90.04,90.07,89.96,90.04,27043.0,81.3475,81.3746,81.2753,81.3475,27043.0
2023-02-15 14:10:00,90.02,90.17,90.01,90.09,62979.0,81.3295,81.465,81.3204,81.3927,62979.0
2023-02-15 14:20:00,90.09,90.14,90.03,90.11,19147.0,81.3927,81.4379,81.3385,81.4108,19147.0
2023-02-15 14:30:00,90.12,90.14,90.05,90.09,32393.0,81.4198,81.4379,81.3566,81.3927,32393.0
2023-02-15 14:40:00,90.1,90.15,90.05,90.12,88018.0,81.4017,81.4469,81.3566,81.4198,88018.0
2023-02-15 14:50:00,90.12,90.17,89.96,89.98,71738.0,81.4198,81.465,81.2753,81.2933,71738.0
2023-02-15 15:00:00,89.98,90.18,89.98,90.18,39672.0,81.2933,81.474,81.2933,81.474,39672.0
2023-02-15 15:10:00,90.18,90.22,90.08,90.1,38327.0,81.474,81.5102,81.3837,81.4017,38327.0
2023-02-15 15:20:00,90.09,90.2,90.08,90.19,75784.0,81.3927,81.4921,81.3837,81.4831,75784.0
2023-02-15 15:30:00,90.19,90.27,90.13,90.22,96583.0,81.4831,81.5553,81.4289,81.5102,96583.0
2023-02-15 15:40:00,90.22,90.33,90.15,90.32,80809.0,81.5102,81.6095,81.4469,81.6005,80809.0
2023-02-15 15:50:00,90.33,90.42,90.2,90.41,467787.0,81.6095,81.6909,81.4921,81.6818,467787.0
2023-02-16 09:30:00,89.19,89.35,88.42,88.62,370434.0,80.5796,80.7242,79.8839,80.0646,370434.0
2023-02-16 09:40:00,88.63,88.88,88.45,88.72,214218.0,80.0737,80.2995,79.911,80.155,214218.0
2023-02-16 09:50:00,88.72,88.93,88.64,88.7,152714.0,80.155,80.3447,80.0827,80.1369,152714.0
2023-02-16 10:00:00,88.7,89.12,88.66,89.01,117645.0,80.1369,80.5164,80.1008,80.417,117645.0
2023-02-16 10:10:00,89.01,89.21,88.99,89.12,40241.0,80.417,80.5977,80.3989,80.5164,40241.0
2023-02-16 10:20:00,89.09,89.25,89.09,89.18,42113.0,80.4893,80.6338,80.4893,80.5706,42113.0
2023-02-16 10:30:00,89.18,89.43,89.16,89.43,197955.0,80.5706,80.7964,80.5525,80.7964,197955.0
2023-02-16 10:40:00,89.4,89.61,89.36,89.56,58383.0,80.7693,80.9591,80.7332,80.9139,58383.0
2023-02-16 10:50:00,89.57,89.58,89.4,89.45,64387.0,80.9229,80.932,80.7693,80.8145,64387.0
2023-02-16 11:00:00,89.46,89.62,89.37,89.48,47129.0,80.8235,80.9681,80.7422,80.8416,47129.0
2023-02-16 11:10:00,89.5,89.63,89.45,89.62,38043.0,80.8597,80.9771,80.8145,80.9681,38043.0
2023-02-16 11:20:00,89.62,89.68,89.46,89.67,24637.0,80.9681,81.0223,80.8235,81.0133,24637.0
2023-02-16 11:30:00,89.7,89.78,89.66,89.7,101713.0,81.0404,81.1126,81.0042,81.0404,101713.0
2023-02-16 11:40:00,89.7,89.88,89.69,89.8,62945.0,81.0404,81.203,81.0313,81.1307,62945.0
2023-02-16 11:50:00,89.79,89.8,89.65,89.68,39430.0,81.1217,81.1307,80.9952,81.0223,39430.0
2023-02-16 12:00:00,89.68,89.8,89.67,89.79,81645.0,81.0223,81.1307,81.0133,81.1217,81645.0
2023-02-16 12:10:00,89.79,89.88,89.66,89.69,71930.0,81.1217,81.203,81.0042,81.0313,71930.0
2023-02-16 12:20:00,89.68,89.97,89.68,89.88,36315.0,81.0223,81.2843,81.0223,81.203,36315.0
2023-02-16 12:30:00,89.87,90.03,89.84,90.01,64551.0,81.194,81.3385,81.1668,81.3204,64551.0
2023-02-16 12:40:00,90.0,90.14,90.0,90.11,57303.0,81.3114,81.4379,81.3114,81.4108,57303.0
2023-02-16 12:50:00,90.09,90.15,89.99,90.06,93871.0,81.3927,81.4469,81.3024,81.3656,93871.0
2023-02-16 13:00:00,90.07,90.18,89.98,90.12,121702.0,81.3746,81.474,81.2933,81.4198,121702.0
2023-02-16 13:10:00,90.12,90.12,89.97,90.02,21217.0,81.4198,81.4198,81.2843,81.3295,21217.0
2023-02-16 13:20:00,90.02,90.03,89.94,89.95,27559.0,81.3295,81.3385,81.2572,81.2662,27559.0
2023-02-16 13:30:00,89.95,90.17,89.87,90.14,46322.0,81.2662,81.465,81.194,81.4379,46322.0
2023-02-16 13:40:00,90.13,90.13,89.94,90.01,67958.0,81.4289,81.4289,81.2572,81.3204,67958.0
2023-02-16 13:50:00,90.0,90.02,89.93,89.98,27835.0,81.3114,81.3295,81.2482,81.2933,27835.0
2023-02-16 14:00:00,89.99,90.11,89.99,90.04,88977.0,81.3024,81.4108,81.3024,81.3475,88977.0
2023-02-16 14:10:00,90.05,90.16,90.05,90.15,35773.0,81.3566,81.456,81.3566,81.4469,35773.0
2023-02-16 14:20:00,90.15,90.26,90.07,90.22,54253.0,81.4469,81.5463,81.3746,81.5102,54253.0
2023-02-16 14:30:00,90.23,90.31,90.21,90.21,55382.0,81.5192,81.5915,81.5011,81.5011,55382.0
2023-02-16 14:40:00,90.22,90.23,90.14,90.19,122152.0,81.5102,81.5192,81.4379,81.4831,122152.0
2023-02-16 14:50:00,90.19,90.23,90.11,90.19,31048.0,81.4831,81.5192,81.4108,81.4831,31048.0
2023-02-16 15:00:00,90.19,90.22,89.88,90.02,200133.0,81.4831,81.5102,81.203,81.3295,200133.0
2023-02-16 15:10:00,90.01,90.1,89.82,89.83,104290.0,81.3204,81.4017,81.1488,81.1578,104290.0
2023-02-16 15:20:00,89.83,89.85,89.62,89.62,168500.0,81.1578,81.1759,80.9681,80.9681,168500.0
2023-02-16 15:30:00,89.62,89.73,89.45,89.54,129875.0,80.9681,81.0675,80.8145,80.8958,129875.0
2023-02-16 15:40:00,89.53,89.6,89.42,89.5,123574.0,80.8868,80.95,80.7874,80.8597,123574.0
2023-02-16 15:50:00,89.5,89.71,89.42,89.52,318326.0,80.8597,81.0494,80.7874,80.8777,318326.0
2023-02-17 09:30:00,89.2,89.46,89.15,89.38,155349.0,80.5886,80.8235,80.5435,80.7513,155349.0
2023-02-17 09:40:00,89.36,89.41,88.76,88.76,241975.0,80.7332,80.7784,80.1911,80.1911,241975.0
2023-02-17 09:50:00,88.77,88.81,88.32,88.35,127717.0,80.2001,80.2363,79.7936,79.8207,127717.0
2023-02-17 10:00:00,88.35,88.8,88.34,88.73,84874.0,79.8207,80.2273,79.8117,80.164,84874.0
2023-02-17 10:10:00,88.71,89.05,88.7,89.03,97056.0,80.1459,80.4531,80.1369,80.435,97056.0
2023-02-17 10:20:00,89.03,89.15,88.79,88.81,68612.0,80.435,80.5435,80.2182,80.2363,68612.0
2023-02-17 10:30:00,88.81,89.1,88.8,88.95,163749.0,80.2363,80.4983,80.2273,80.3628,163749.0
2023-02-17 10:40:00,88.95,88.95,88.66,88.74,50459.0,80.3628,80.3628,80.1008,80.173,50459.0
2023-02-17 10:50:00,88.75,88.77,88.57,88.62,53771.0,80.1821,80.2001,80.0195,80.0646,53771.0
2023-02-17 11:00:00,88.61,88.64,88.47,88.58,54097.0,80.0556,80.0827,79.9291,80.0285,54097.0
2023-02-17 11:10:00,88.57,88.66,88.51,88.53,35716.0,80.0195,80.1008,79.9652,79.9833,35716.0
2023-02-17 11:20:00,88.53,88.54,88.36,88.46,84286.0,79.9833,79.9924,79.8297,79.9201,84286.0
2023-02-17 11:30:00,88.47,88.55,88.32,88.53,84205.0,79.9291,80.0014,79.7936,79.9833,84205.0
2023-02-17 11:40:00,88.53,88.65,88.51,88.59,49919.0,79.9833,80.0917,79.9652,80.0375,49919.0
2023-02-17 11:50:00,88.57,88.62,88.45,88.51,34718.0,80.0195,80.0646,79.911,79.9652,34718.0
2023-02-17 12:00:00,88.51,88.66,88.47,88.64,57555.0,79.9652,80.1008,79.9291,80.0827,57555.0
2023-02-17 12:10:00,88.65,88.72,88.64,88.67,52318.0,80.0917,80.155,80.0827,80.1098,52318.0
2023-02-17 12:20:00,88.68,88.8,88.63,88.71,133513.0,80.1188,80.2273,80.0737,80.1459,133513.0
2023-02-17 12:30:00,88.7,88.73,88.63,88.67,32600.0,80.1369,80.164,80.0737,80.1098,32600.0
2023-02-17 12:40:00,88.67,88.7,88.53,88.54,30555.0,80.1098,80.1369,79.9833,79.9924,30555.0
2023-02-17 12:50:00,88.54,88.55,88.37,88.52,54568.0,79.9924,80.0014,79.8388,79.9743,54568.0
2023-02-17 13:00:00,88.53,88.63,88.51,88.63,66091.0,79.9833,80.0737,79.9652,80.0737,66091.0
2023-02-17 13:10:00,88.62,88.8,88.62,88.74,54172.0,80.0646,80.2273,80.0646,80.173,54172.0
2023-02-17 13:20:00,88.73,88.73,88.63,88.7,32525.0,80.164,80.164,80.0737,80.1369,32525.0
2023-02-17 13:30:00,88.7,88.72,88.56,88.66,30054.0,80.1369,80.155,80.0104,80.1008,30054.0
2023-02-17 13:40:00,88.66,88.73,88.62,88.66,22555.0,80.1008,80.164,80.0646,80.1008,22555.0
2023-02-17 13:50:00,88.65,88.73,88.55,88.73,37654.0,80.0917,80.164,80.0014,80.164,37654.0
2023-02-17 14:00:00,88.73,88.94,88.72,88.92,59711.0,80.164,80.3537,80.155,80.3357,59711.0
2023-02-17 14:10:00,88.91,88.93,88.78,88.81,86361.0,80.3266,80.3447,80.2092,80.2363,86361.0
2023-02-17 14:20:00,88.81,89.01,88.8,88.84,51974.0,80.2363,80.417,80.2273,80.2634,51974.0
2023-02-17 14:30:00,88.85,88.99,88.81,88.97,59939.0,80.2724,80.3989,80.2363,80.3808,59939.0
2023-02-17 14:40:00,88.97,88.97,88.82,88.93,62245.0,80.3808,80.3808,80.2453,80.3447,62245.0
2023-02-17 14:50:00,88.93,89.07,88.93,89.05,54098.0,80.3447,80.4712,80.3447,80.4531,54098.0
2023-02-17 15:00:00,89.04,89.19,89.02,89.18,119668.0,80.4441,80.5796,80.426,80.5706,119668.0
2023-02-17 15:10:00,89.18,89.23,89.08,89.12,125400.0,80.5706,80.6157,80.4802,80.5164,125400.0
2023-02-17 15:20:00,89.13,89.14,88.97,89.02,95745.0,80.5254,80.5344,80.3808,80.426,95745.0
2023-02-17 15:30:00,89.01,89.27,88.97,89.17,125667.0,80.417,80.6519,80.3808,80.5615,125667.0
2023-02-17 15:40:00,89.16,89.29,89.12,89.14,218322.0,80.5525,80.6699,80.5164,80.5344,218322.0
2023-02-17 15:50:00,89.14,89.31,89.14,89.17,493068.0,80.5344,80.688,80.5344,80.5615,493068.0
2023-02-21 09:30:00,88.61,88.62,88.07,88.15,321640.0,80.0556,80.0646,79.5677,79.64,321640.0
2023-02-21 09:40:00,88.14,88.32,88.02,88.05,99860.0,79.631,79.7936,79.5226,79.5497,99860.0
2023-02-21 09:50:00,88.03,88.16,87.72,87.72,94767.0,79.5316,79.649,79.2515,79.2515,94767.0
2023-02-21 10:00:00,87.71,87.87,87.62,87.81,72475.0,79.2425,79.387,79.1612,79.3328,72475.0
2023-02-21 10:10:00,87.81,87.85,87.63,87.74,69171.0,79.3328,79.369,79.1702,79.2696,69171.0
2023-02-21 10:20:00,87.73,87.82,87.62,87.69,76234.0,79.2605,79.3419,79.1612,79.2244,76234.0
2023-02-21 10:30:00,87.69,87.85,87.64,87.72,51238.0,79.2244,79.369,79.1792,79.2515,51238.0
2023-02-21 10:40:00,87.72,87.97,87.7,87.73,54693.0,79.2515,79.4774,79.2334,79.2605,54693.0
2023-02-21 10:50:00,87.73,87.75,87.51,87.51,52771.0,79.2605,79.2786,79.0618,79.0618,52771.0
2023-02-21 11:00:00,87.5,87.66,87.44,87.45,226617.0,79.0528,79.1973,78.9985,79.0076,226617.0
2023-02-21 11:10:00,87.45,87.47,87.35,87.42,187275.0,79.0076,79.0256,78.9172,78.9805,187275.0
2023-02-21 11:20:00,87.42,87.52,87.39,87.44,60425.0,78.9805,79.0708,78.9534,78.9985,60425.0
2023-02-21 11:30:00,87.42,87.49,87.33,87.34,55224.0,78.9805,79.0437,78.8992,78.9082,55224.0
2023-02-21 11:40:00,87.36,87.51,87.36,87.45,43318.0,78.9263,79.0618,78.9263,79.0076,43318.0
2023-02-21 11:50:00,87.45,87.52,87.38,87.41,46678.0,79.0076,79.0708,78.9443,78.9714,46678.0
2023-02-21 12:00:00,87.4,87.52,87.38,87.42,54960.0,78.9624,79.0708,78.9443,78.9805,54960.0
2023-02-21 12:10:00,87.43,87.44,87.3,87.39,38555.0,78.9895,78.9985,78.8721,78.9534,38555.0
2023-02-21 12:20:00,87.39,87.4,87.21,87.25,72455.0,78.9534,78.9624,78.7908,78.8269,72455.0
2023-02-21 12:30:00,87.25,87.37,87.23,87.34,57793.0,78.8269,78.9353,78.8088,78.9082,57793.0
2023-02-21 12:40:00,87.35,87.45,87.32,87.43,42541.0,78.9172,79.0076,78.8901,78.9895,42541.0
2023-02-21 12:50:00,87.43,87.49,87.41,87.46,60158.0,78.9895,79.0437,78.9714,79.0166,60158.0
2023-02-21 13:00:00,87.45,87.49,87.37,87.38,62346.0,79.0076,79.0437,78.9353,78.9443,62346.0
2023-02-21 13:10:00,87.38,87.39,87.26,87.26,59666.0,78.9443,78.9534,78.8359,78.8359,59666.0
2023-02-21 13:20:00,87.26,87.28,87.2,87.25,79667.0,78.8359,78.854,78.7817,78.8269,79667.0
2023-02-21 13:30:00,87.24,87.26,87.09,87.12,54883.0,78.8179,78.8359,78.6823,78.7094,54883.0
2023-02-21 13:40:00,87.12,87.27,87.09,87.24,90180.0,78.7094,78.845,78.6823,78.8179,90180.0
2023-02-21 13:50:00,87.24,87.24,87.13,87.19,34163.0,78.8179,78.8179,78.7185,78.7727,34163.0
2023-02-21 14:00:00,87.19,87.25,87.08,87.08,35749.0,78.7727,78.8269,78.6733,78.6733,35749.0
2023-02-21 14:10:00,87.09,87.15,86.99,87.09,66489.0,78.6823,78.7365,78.592,78.6823,66489.0
2023-02-21 14:20:00,87.08,87.22,87.05,87.17,62539.0,78.6733,78.7998,78.6462,78.7546,62539.0
2023-02-21 14:30:00,87.17,87.32,87.15,87.26,70103.0,78.7546,78.8901,78.7365,78.8359,70103.0
2023-02-21 14:40:00,87.25,87.34,87.15,87.27,51254.0,78.8269,78.9082,78.7365,78.845,51254.0
2023-02-21 14:50:00,87.27,87.32,87.14,87.16,108950.0,78.845,78.8901,78.7275,78.7456,108950.0
2023-02-21 15:00:00,87.16,87.3,87.14,87.18,101455.0,78.7456,78.8721,78.7275,78.7636,101455.0
2023-02-21 15:10:00,87.19,87.25,87.12,87.19,95282.0,78.7727,78.8269,78.7094,78.7727,95282.0
2023-02-21 15:20:00,87.19,87.25,87.08,87.23,67431.0,78.7727,78.8269,78.6733,78.8088,67431.0
2023-02-21 15:30:00,87.24,87.47,87.24,87.38,161439.0,78.8179,79.0256,78.8179,78.9443,161439.0
2023-02-21 15:40:00,87.39,87.47,87.35,87.39,69491.0,78.9534,79.0256,78.9172,78.9534,69491.0
2023-02-21 15:50:00,87.4,87.47,87.27,87.35,321824.0,78.9624,79.0256,78.845,78.9172,321824.0
2023-02-22 09:30:00,87.6,87.74,87.41,87.63,194779.0,79.1431,79.2696,78.9714,79.1702,194779.0
2023-02-22 09:40:00,87.65,87.77,87.52,87.62,147158.0,79.1883,79.2967,79.0708,79.1612,147158.0
2023-02-22 09:50:00,87.62,87.67,87.46,87.59,71212.0,79.1612,79.2063,79.0166,79.1341,71212.0
2023-02-22 10:00:00,87.58,87.64,87.18,87.2,103206.0,79.125,79.1792,78.7636,78.7817,103206.0
2023-02-22 10:10:00,87.21,87.27,87.14,87.22,102626.0,78.7908,78.845,78.7275,78.7998,102626.0
2023-02-22 10:20:00,87.21,87.37,87.15,87.16,65416.0,78.7908,78.9353,78.7365,78.7456,65416.0
2023-02-22 10:30:00,87.14,87.18,86.95,87.01,63256.0,78.7275,78.7636,78.5559,78.6101,63256.0
2023-02-22 10:40:00,87.01,87.19,87.01,87.14,43367.0,78.6101,78.7727,78.6101,78.7275,43367.0
2023-02-22 10:50:00,87.14,87.26,87.12,87.17,51681.0,78.7275,78.8359,78.7094,78.7546,51681.0
2023-02-22 11:00:00,87.17,87.29,87.12,87.18,79559.0,78.7546,78.863,78.7094,78.7636,79559.0
2023-02-22 11:10:00,87.17,87.19,86.93,86.95,47059.0,78.7546,78.7727,78.5378,78.5559,47059.0
2023-02-22 11:20:00,86.95,87.03,86.83,86.88,67665.0,78.5559,78.6281,78.4474,78.4926,67665.0
2023-02-22 11:30:00,86.88,87.07,86.85,86.95,60983.0,78.4926,78.6643,78.4655,78.5559,60983.0
2023-02-22 11:40:00,86.95,87.07,86.89,86.91,62240.0,78.5559,78.6643,78.5016,78.5197,62240.0
2023-02-22 11:50:00,86.92,87.08,86.91,87.08,42364.0,78.5287,78.6733,78.5197,78.6733,42364.0
2023-02-22 12:00:00,87.07,87.17,86.99,87.12,42847.0,78.6643,78.7546,78.592,78.7094,42847.0
2023-02-22 12:10:00,87.12,87.2,87.05,87.18,46178.0,78.7094,78.7817,78.6462,78.7636,46178.0
2023-02-22 12:20:00,87.18,87.26,87.14,87.19,53695.0,78.7636,78.8359,78.7275,78.7727,53695.0
2023-02-22 12:30:00,87.19,87.27,87.13,87.25,113046.0,78.7727,78.845,78.7185,78.8269,113046.0
2023-02-22 12:40:00,87.25,87.36,87.24,87.24,73870.0,78.8269,78.9263,78.8179,78.8179,73870.0
2023-02-22 12:50:00,87.25,87.35,87.25,87.26,29665.0,78.8269,78.9172,78.8269,78.8359,29665.0
2023-02-22 13:00:00,87.27,87.35,87.18,87.32,37123.0,78.845,78.9172,78.7636,78.8901,37123.0
2023-02-22 13:10:00,87.34,87.42,87.27,87.4,36473.0,78.9082,78.9805,78.845,78.9624,36473.0
2023-02-22 13:20:00,87.4,87.54,87.39,87.53,42818.0,78.9624,79.0889,78.9534,79.0799,42818.0
2023-02-22 13:30:00,87.53,87.55,87.4,87.47,56443.0,79.0799,79.0979,78.9624,79.0256,56443.0
2023-02-22 13:40:00,87.48,87.49,87.26,87.28,121415.0,79.0347,79.0437,78.8359,78.854,121415.0
2023-02-22 13:50:00,87.28,87.31,87.14,87.14,51466.0,78.854,78.8811,78.7275,78.7275,51466.0
2023-02-22 14:00:00,87.13,87.38,86.96,87.13,282732.0,78.7185,78.9443,78.5649,78.7185,282732.0
2023-02-22 14:10:00,87.15,87.22,86.71,87.04,186798.0,78.7365,78.7998,78.339,78.6372,186798.0
2023-02-22 14:20:00,87.05,87.13,86.89,86.98,97452.0,78.6462,78.7185,78.5016,78.583,97452.0
2023-02-22 14:30:00,86.98,87.03,86.75,86.82,135359.0,78.583,78.6281,78.3752,78.4384,135359.0
2023-02-22 14:40:00,86.82,86.92,86.66,86.9,100932.0,78.4384,78.5287,78.2938,78.5107,100932.0
2023-02-22 14:50:00,86.91,86.93,86.59,86.64,100508.0,78.5197,78.5378,78.2306,78.2758,100508.0
2023-02-22 15:00:00,86.63,86.71,86.52,86.57,56007.0,78.2667,78.339,78.1674,78.2125,56007.0
2023-02-22 15:10:00,86.57,86.64,86.45,86.5,157232.0,78.2125,78.2758,78.1041,78.1493,157232.0
2023-02-22 15:20:00,86.5,86.63,86.38,86.4,76750.0,78.1493,78.2667,78.0409,78.0589,76750.0
2023-02-22 15:30:00,86.4,86.62,86.3,86.3,101295.0,78.0589,78.2577,77.9686,77.9686,101295.0
2023-02-22 15:40:00,86.32,86.39,86.24,86.38,152352.0,77.9867,78.0499,77.9144,78.0409,152352.0
2023-02-22 15:50:00,86.37,86.63,86.2,86.59,369844.0,78.0318,78.2667,77.8783,78.2306,369844.0
2023-02-23 09:30:00,87.1,87.47,87.1,87.19,307352.0,78.6914,79.0256,78.6914,78.7727,307352.0
2023-02-23 09:40:00,87.17,87.43,87.06,87.34,310878.0,78.7546,78.9895,78.6552,78.9082,310878.0
2023-02-23 09:50:00,87.33,87.38,87.11,87.17,115834.0,78.8992,78.9443,78.7004,78.7546,115834.0
2023-02-23 10:00:00,87.19,87.25,86.92,86.99,118008.0,78.7727,78.8269,78.5287,78.592,118008.0
2023-02-23 10:10:00,87.0,87.18,86.92,87.07,89878.0,78.601,78.7636,78.5287,78.6643,89878.0
2023-02-23 10:20:00,87.06,87.25,87.0,87.16,104644.0,78.6552,78.8269,78.601,78.7456,104644.0
2023-02-23 10:30:00,87.16,87.28,86.92,87.25,93374.0,78.7456,78.854,78.5287,78.8269,93374.0
2023-02-23 10:40:00,87.23,87.23,86.86,86.87,74312.0,78.8088,78.8088,78.4745,78.4836,74312.0
2023-02-23 10:50:00,86.88,87.09,86.83,86.99,103466.0,78.4926,78.6823,78.4474,78.592,103466.0
2023-02-23 11:00:00,86.99,87.18,86.9,86.95,105302.0,78.592,78.7636,78.5107,78.5559,105302.0
2023-02-23 11:10:00,86.96,87.01,86.85,86.88,64711.0,78.5649,78.6101,78.4655,78.4926,64711.0
2023-02-23 11:20:00,86.88,86.88,86.65,86.67,84885.0,78.4926,78.4926,78.2848,78.3029,84885.0
2023-02-23 11:30:00,86.67,86.75,86.61,86.62,116878.0,78.3029,78.3752,78.2487,78.2577,116878.0
2023-02-23 11:40:00,86.63,86.63,86.46,86.48,122712.0,78.2667,78.2667,78.1132,78.1312,122712.0
2023-02-23 11:50:00,86.47,86.49,86.29,86.34,291887.0,78.1222,78.1403,77.9596,78.0047,291887.0
2023-02-23 12:00:00,86.36,86.53,86.32,86.43,152375.0,78.0228,78.1764,77.9867,78.0861,152375.0
2023-02-23 12:10:00,86.43,86.58,86.36,86.52,60469.0,78.0861,78.2216,78.0228,78.1674,60469.0
2023-02-23 12:20:00,86.53,86.53,86.35,86.41,66370.0,78.1764,78.1764,78.0138,78.068,66370.0
2023-02-23 12:30:00,86.4,86.52,86.32,86.44,58748.0,78.0589,78.1674,77.9867,78.0951,58748.0
2023-02-23 12:40:00,86.43,86.63,86.43,86.55,51103.0,78.0861,78.2667,78.0861,78.1945,51103.0
2023-02-23 12:50:00,86.54,86.6,86.5,86.59,102551.0,78.1854,78.2396,78.1493,78.2306,102551.0
2023-02-23 13:00:00,86.6,86.7,86.5,86.59,96158.0,78.2396,78.33,78.1493,78.2306,96158.0
2023-02-23 13:10:00,86.59,86.65,86.53,86.64,40615.0,78.2306,78.2848,78.1764,78.2758,40615.0
2023-02-23 13:20:00,86.63,86.68,86.54,86.58,53435.0,78.2667,78.3119,78.1854,78.2216,53435.0
2023-02-23 13:30:00,86.58,86.63,86.48,86.6,36380.0,78.2216,78.2667,78.1312,78.2396,36380.0
2023-02-23 13:40:00,86.59,86.71,86.41,86.55,191857.0,78.2306,78.339,78.068,78.1945,191857.0
2023-02-23 13:50:00,86.56,86.6,86.48,86.55,36082.0,78.2035,78.2396,78.1312,78.1945,36082.0
2023-02-23 14:00:00,86.54,86.61,86.44,86.6,45831.0,78.1854,78.2487,78.0951,78.2396,45831.0
2023-02-23 14:10:00,86.6,86.97,86.59,86.92,168766.0,78.2396,78.5739,78.2306,78.5287,168766.0
2023-02-23 14:20:00,86.92,86.99,86.87,86.94,82470.0,78.5287,78.592,78.4836,78.5468,82470.0
2023-02-23 14:30:00,86.94,87.1,86.92,87.05,121981.0,78.5468,78.6914,78.5287,78.6462,121981.0
2023-02-23 14:40:00,87.06,87.07,86.95,87.06,60237.0,78.6552,78.6643,78.5559,78.6552,60237.0
2023-02-23 14:50:00,87.05,87.1,86.96,87.01,70568.0,78.6462,78.6914,78.5649,78.6101,70568.0
2023-02-23 15:00:00,87.01,87.15,86.99,87.01,258436.0,78.6101,78.7365,78.592,78.6101,258436.0
2023-02-23 15:10:00,87.02,87.1,86.98,87.02,101314.0,78.6191,78.6914,78.583,78.6191,101314.0
2023-02-23 15:20:00,87.02,87.21,86.93,87.2,98524.0,78.6191,78.7908,78.5378,78.7817,98524.0
2023-02-23 15:30:00,87.2,87.33,87.16,87.16,192736.0,78.7817,78.8992,78.7456,78.7456,192736.0
2023-02-23 15:40:00,87.16,87.24,87.09,87.16,393080.0,78.7456,78.8179,78.6823,78.7456,393080.0
2023-02-23 15:50:00,87.16,87.24,87.0,87.2,651691.0,78.7456,78.8179,78.601,78.7817,651691.0
2023-02-24 09:30:00,86.26,86.33,85.87,86.19,319435.0,77.9325,77.9957,77.5801,77.8692,319435.0
2023-02-24 09:40:00,86.22,86.26,85.58,85.66,153372.0,77.8963,77.9325,77.3181,77.3904,153372.0
2023-02-24 09:50:00,85.65,85.82,85.64,85.69,101925.0,77.3814,77.5349,77.3723,77.4175,101925.0
2023-02-24 10:00:00,85.68,86.21,85.62,85.99,220060.0,77.4085,77.8873,77.3542,77.6885,220060.0
2023-02-24 10:10:00,86.0,86.03,85.69,85.83,115478.0,77.6976,77.7247,77.4175,77.544,115478.0
2023-02-24 10:20:00,85.83,85.98,85.73,85.79,76746.0,77.544,77.6795,77.4536,77.5078,76746.0
2023-02-24 10:30:00,85.8,85.82,85.69,85.76,95464.0,77.5169,77.5349,77.4175,77.4807,95464.0
2023-02-24 10:40:00,85.76,85.9,85.65,85.75,80852.0,77.4807,77.6072,77.3814,77.4717,80852.0
2023-02-24 10:50:00,85.74,85.75,85.58,85.69,70537.0,77.4627,77.4717,77.3181,77.4175,70537.0
2023-02-24 11:00:00,85.69,85.82,85.65,85.81,76617.0,77.4175,77.5349,77.3814,77.5259,76617.0
2023-02-24 11:10:00,85.8,85.91,85.79,85.85,77709.0,77.5169,77.6163,77.5078,77.562,77709.0
2023-02-24 11:20:00,85.86,85.95,85.75,85.85,61553.0,77.5711,77.6524,77.4717,77.562,61553.0
2023-02-24 11:30:00,85.86,85.95,85.72,85.72,61897.0,77.5711,77.6524,77.4446,77.4446,61897.0
2023-02-24 11:40:00,85.72,85.99,85.71,85.91,59580.0,77.4446,77.6885,77.4356,77.6163,59580.0
2023-02-24 11:50:00,85.91,86.03,85.76,85.78,59563.0,77.6163,77.7247,77.4807,77.4988,59563.0
2023-02-24 12:00:00,85.78,85.83,85.58,85.62,56026.0,77.4988,77.544,77.3181,77.3542,56026.0
2023-02-24 12:10:00,85.63,85.67,85.5,85.58,69586.0,77.3633,77.3994,77.2458,77.3181,69586.0
2023-02-24 12:20:00,85.59,85.63,85.46,85.55,72754.0,77.3271,77.3633,77.2097,77.291,72754.0
2023-02-24 12:30:00,85.55,85.64,85.48,85.52,80631.0,77.291,77.3723,77.2278,77.2639,80631.0
2023-02-24 12:40:00,85.52,85.59,85.46,85.49,64665.0,77.2639,77.3271,77.2097,77.2368,64665.0
2023-02-24 12:50:00,85.49,85.52,85.31,85.31,40317.0,77.2368,77.2639,77.0742,77.0742,40317.0
2023-02-24 13:00:00,85.32,85.39,85.28,85.3,59987.0,77.0832,77.1465,77.0471,77.0651,59987.0
2023-02-24 13:10:00,85.3,85.47,85.26,85.45,53927.0,77.0651,77.2187,77.029,77.2007,53927.0
2023-02-24 13:20:00,85.45,85.53,85.38,85.45,43636.0,77.2007,77.2729,77.1374,77.2007,43636.0
2023-02-24 13:30:00,85.45,85.45,85.35,85.41,56092.0,77.2007,77.2007,77.1103,77.1645,56092.0
2023-02-24 13:40:00,85.41,85.59,85.4,85.58,143203.0,77.1645,77.3271,77.1555,77.3181,143203.0
2023-02-24 13:50:00,85.57,85.71,85.57,85.66,65968.0,77.3091,77.4356,77.3091,77.3904,65968.0
2023-02-24 14:00:00,85.67,85.74,85.63,85.74,45340.0,77.3994,77.4627,77.3633,77.4627,45340.0
2023-02-24 14:10:00,85.73,85.8,85.62,85.79,56174.0,77.4536,77.5169,77.3542,77.5078,56174.0
2023-02-24 14:20:00,85.78,85.84,85.73,85.79,87846.0,77.4988,77.553,77.4536,77.5078,87846.0
2023-02-24 14:30:00,85.79,85.79,85.65,85.74,55877.0,77.5078,77.5078,77.3814,77.4627,55877.0
2023-02-24 14:40:00,85.74,85.87,85.63,85.86,61298.0,77.4627,77.5801,77.3633,77.5711,61298.0
2023-02-24 14:50:00,85.86,86.08,85.86,86.03,82468.0,77.5711,77.7698,77.5711,77.7247,82468.0
2023-02-24 15:00:00,86.03,86.12,85.96,86.02,126036.0,77.7247,77.806,77.6614,77.7156,126036.0
2023-02-24 15:10:00,86.03,86.05,85.86,85.95,61799.0,77.7247,77.7427,77.5711,77.6524,61799.0
2023-02-24 15:20:00,85.95,86.04,85.86,85.87,78443.0,77.6524,77.7337,77.5711,77.5801,78443.0
2023-02-24 15:30:00,85.88,85.89,85.54,85.61,134644.0,77.5891,77.5982,77.282,77.3452,134644.0
2023-02-24 15:40:00,85.6,85.7,85.57,85.63,120199.0,77.3362,77.4265,77.3091,77.3633,120199.0
2023-02-24 15:50:00,85.63,85.81,85.52,85.72,606339.0,77.3633,77.5259,77.2639,77.4446,606339.0
2023-02-27 09:30:00,86.74,86.87,86.48,86.6,338148.0,78.3661,78.4836,78.1312,78.2396,338148.0
2023-02-27 09:40:00,86.6,86.69,86.5,86.64,91366.0,78.2396,78.321,78.1493,78.2758,91366.0
2023-02-27 09:50:00,86.64,87.02,86.64,87.02,50873.0,78.2758,78.6191,78.2758,78.6191,50873.0
2023-02-27 10:00:00,87.02,87.1,86.92,87.03,91700.0,78.6191,78.6914,78.5287,78.6281,91700.0
2023-02-27 10:10:00,87.03,87.15,86.96,87.07,84979.0,78.6281,78.7365,78.5649,78.6643,84979.0
2023-02-27 10:20:00,87.08,87.09,86.88,86.89,97309.0,78.6733,78.6823,78.4926,78.5016,97309.0
2023-02-27 10:30:00,86.89,86.92,86.49,86.52,263009.0,78.5016,78.5287,78.1403,78.1674,263009.0
2023-02-27 10:40:00,86.52,86.55,86.38,86.45,80491.0,78.1674,78.1945,78.0409,78.1041,80491.0
2023-02-27 10:50:00,86.46,86.48,86.29,86.43,142951.0,78.1132,78.1312,77.9596,78.0861,142951.0
2023-02-27 11:00:00,86.44,86.56,86.44,86.53,147138.0,78.0951,78.2035,78.0951,78.1764,147138.0
2023-02-27 11:10:00,86.54,86.57,86.25,86.26,100834.0,78.1854,78.2125,77.9234,77.9325,100834.0
2023-02-27 11:20:00,86.27,86.33,86.16,86.16,68210.0,77.9415,77.9957,77.8421,77.8421,68210.0
2023-02-27 11:30:00,86.15,86.16,85.89,85.94,127015.0,77.8331,77.8421,77.5982,77.6434,127015.0
2023-02-27 11:40:00,85.95,86.0,85.88,85.98,53500.0,77.6524,77.6976,77.5891,77.6795,53500.0
2023-02-27 11:50:00,85.98,86.01,85.92,85.97,86582.0,77.6795,77.7066,77.6253,77.6705,86582.0
2023-02-27 12:00:00,85.97,85.98,85.64,85.66,70698.0,77.6705,77.6795,77.3723,77.3904,70698.0
2023-02-27 12:10:00,85.67,85.78,85.67,85.72,44726.0,77.3994,77.4988,77.3994,77.4446,44726.0
2023-02-27 12:20:00,85.71,85.75,85.61,85.73,53457.0,77.4356,77.4717,77.3452,77.4536,53457.0
2023-02-27 12:30:00,85.72,85.84,85.69,85.81,52146.0,77.4446,77.553,77.4175,77.5259,52146.0
2023-02-27 12:40:00,85.81,85.9,85.75,85.81,49277.0,77.5259,77.6072,77.4717,77.5259,49277.0
2023-02-27 12:50:00,85.8,85.88,85.76,85.84,44579.0,77.5169,77.5891,77.4807,77.553,44579.0
2023-02-27 13:00:00,85.84,85.89,85.8,85.87,30192.0,77.553,77.5982,77.5169,77.5801,30192.0
2023-02-27 13:10:00,85.87,86.0,85.86,85.92,173448.0,77.5801,77.6976,77.5711,77.6253,173448.0
2023-02-27 13:20:00,85.93,85.95,85.86,85.94,44519.0,77.6343,77.6524,77.5711,77.6434,44519.0
2023-02-27 13:30:00,85.94,85.99,85.86,85.91,47978.0,77.6434,77.6885,77.5711,77.6163,47978.0
2023-02-27 13:40:00,85.91,85.93,85.8,85.84,44962.0,77.6163,77.6343,77.5169,77.553,44962.0
2023-02-27 13:50:00,85.83,86.03,85.8,86.02,144770.0,77.544,77.7247,77.5169,77.7156,144770.0
2023-02-27 14:00:00,86.03,86.12,85.99,86.0,85459.0,77.7247,77.806,77.6885,77.6976,85459.0
2023-02-27 14:10:00,86.0,86.07,85.85,85.85,81478.0,77.6976,77.7608,77.562,77.562,81478.0
2023-02-27 14:20:00,85.86,85.86,85.76,85.78,53227.0,77.5711,77.5711,77.4807,77.4988,53227.0
2023-02-27 14:30:00,85.78,85.83,85.74,85.74,41253.0,77.4988,77.544,77.4627,77.4627,41253.0
2023-02-27 14:40:00,85.74,85.81,85.61,85.63,145330.0,77.4627,77.5259,77.3452,77.3633,145330.0
2023-02-27 14:50:00,85.63,85.71,85.6,85.65,66572.0,77.3633,77.4356,77.3362,77.3814,66572.0
2023-02-27 15:00:00,85.64,85.71,85.6,85.65,95113.0,77.3723,77.4356,77.3362,77.3814,95113.0
2023-02-27 15:10:00,85.64,85.71,85.59,85.63,80737.0,77.3723,77.4356,77.3271,77.3633,80737.0
2023-02-27 15:20:00,85.62,85.64,85.54,85.62,113580.0,77.3542,77.3723,77.282,77.3542,113580.0
2023-02-27 15:30:00,85.62,85.66,85.47,85.52,118397.0,77.3542,77.3904,77.2187,77.2639,118397.0
2023-02-27 15:40:00,85.52,85.81,85.48,85.74,160442.0,77.2639,77.5259,77.2278,77.4627,160442.0
2023-02-27 15:50:00,85.74,85.9,85.73,85.87,583790.0,77.4627,77.6072,77.4536,77.5801,583790.0
2023-02-28 09:30:00,85.8,86.04,85.62,85.94,254016.0,77.5169,77.7337,77.3542,77.6434,254016.0
2023-02-28 09:40:00,85.93,86.31,85.93,86.26,121115.0,77.6343,77.9776,77.6343,77.9325,121115.0
2023-02-28 09:50:00,86.26,86.35,86.03,86.03,192418.0,77.9325,78.0138,77.7247,77.7247,192418.0
2023-02-28 10:00:00,86.04,86.34,86.03,86.2,189291.0,77.7337,78.0047,77.7247,77.8783,189291.0
2023-02-28 10:10:00,86.2,86.22,86.03,86.11,108962.0,77.8783,77.8963,77.7247,77.7969,108962.0
2023-02-28 10:20:00,86.13,86.32,86.12,86.21,142336.0,77.815,77.9867,77.806,77.8873,142336.0
2023-02-28 10:30:00,86.23,86.43,86.19,86.34,61957.0,77.9054,78.0861,77.8692,78.0047,61957.0
2023-02-28 10:40:00,86.35,86.49,86.32,86.41,136436.0,78.0138,78.1403,77.9867,78.068,136436.0
2023-02-28 10:50:00,86.41,86.53,86.33,86.5,133978.0,78.068,78.1764,77.9957,78.1493,133978.0
2023-02-28 11:00:00,86.5,86.72,86.5,86.69,98368.0,78.1493,78.3481,78.1493,78.321,98368.0
2023-02-28 11:10:00,86.7,86.78,86.63,86.72,120431.0,78.33,78.4023,78.2667,78.3481,120431.0
2023-02-28 11:20:00,86.72,86.78,86.7,86.71,190108.0,78.3481,78.4023,78.33,78.339,190108.0
2023-02-28 11:30:00,86.72,86.8,86.62,86.65,77204.0,78.3481,78.4203,78.2577,78.2848,77204.0
2023-02-28 11:40:00,86.63,86.66,86.49,86.54,125803.0,78.2667,78.2938,78.1403,78.1854,125803.0
2023-02-28 11:50:00,86.54,86.62,86.47,86.61,159451.0,78.1854,78.2577,78.1222,78.2487,159451.0
2023-02-28 12:00:00,86.61,86.68,86.58,86.62,47974.0,78.2487,78.3119,78.2216,78.2577,47974.0
2023-02-28 12:10:00,86.61,86.71,86.61,86.7,52460.0,78.2487,78.339,78.2487,78.33,52460.0
2023-02-28 12:20:00,86.7,86.76,86.62,86.68,64875.0,78.33,78.3842,78.2577,78.3119,64875.0
2023-02-28 12:30:00,86.69,86.72,86.59,86.63,63437.0,78.321,78.3481,78.2306,78.2667,63437.0
2023-02-28 12:40:00,86.62,86.7,86.59,86.69,50470.0,78.2577,78.33,78.2306,78.321,50470.0
2023-02-28 12:50:00,86.69,86.83,86.67,86.76,46675.0,78.321,78.4474,78.3029,78.3842,46675.0
2023-02-28 13:00:00,86.76,86.82,86.73,86.75,113828.0,78.3842,78.4384,78.3571,78.3752,113828.0
2023-02-28 13:10:00,86.75,86.79,86.71,86.73,64922.0,78.3752,78.4113,78.339,78.3571,64922.0
2023-02-28 13:20:00,86.74,86.82,86.72,86.82,48691.0,78.3661,78.4384,78.3481,78.4384,48691.0
2023-02-28 13:30:00,86.83,86.84,86.68,86.72,67983.0,78.4474,78.4565,78.3119,78.3481,67983.0
2023-02-28 13:40:00,86.72,86.76,86.68,86.7,47783.0,78.3481,78.3842,78.3119,78.33,47783.0
2023-02-28 13:50:00,86.69,86.75,86.66,86.71,34790.0,78.321,78.3752,78.2938,78.339,34790.0
2023-02-28 14:00:00,86.71,86.78,86.46,86.51,132817.0,78.339,78.4023,78.1132,78.1583,132817.0
2023-02-28 14:10:00,86.51,86.56,86.42,86.44,100942.0,78.1583,78.2035,78.077,78.0951,100942.0
2023-02-28 14:20:00,86.44,86.52,86.38,86.41,144192.0,78.0951,78.1674,78.0409,78.068,144192.0
2023-02-28 14:30:00,86.4,86.43,86.33,86.4,88544.0,78.0589,78.0861,77.9957,78.0589,88544.0
2023-02-28 14:40:00,86.4,86.46,86.31,86.42,81127.0,78.0589,78.1132,77.9776,78.077,81127.0
2023-02-28 14:50:00,86.42,86.44,86.24,86.24,50349.0,78.077,78.0951,77.9144,77.9144,50349.0
2023-02-28 15:00:00,86.23,86.32,86.16,86.23,89584.0,77.9054,77.9867,77.8421,77.9054,89584.0
2023-02-28 15:10:00,86.23,86.34,86.19,86.23,81104.0,77.9054,78.0047,77.8692,77.9054,81104.0
2023-02-28 15:20:00,86.22,86.25,86.08,86.1,205781.0,77.8963,77.9234,77.7698,77.7879,205781.0
2023-02-28 15:30:00,86.1,86.14,85.97,86.02,442079.0,77.7879,77.824,77.6705,77.7156,442079.0
2023-02-28 15:40:00,86.01,86.14,85.97,86.0,506498.0,77.7066,77.824,77.6705,77.6976,506498.0
2023-02-28 15:50:00,85.99,86.03,85.68,85.7,928527.0,77.6885,77.7247,77.4085,77.4265,928527.0
2023-03-01 09:30:00,85.18,85.37,84.86,84.92,429739.0,76.9567,77.1284,76.6676,76.7218,429739.0
2023-03-01 09:40:00,84.93,85.2,84.68,85.18,380185.0,76.7309,76.9748,76.505,76.9567,380185.0
2023-03-01 09:50:00,85.18,85.21,84.85,84.93,240527.0,76.9567,76.9838,76.6586,76.7309,240527.0
2023-03-01 10:00:00,84.95,85.06,84.61,84.64,203673.0,76.7489,76.8483,76.4418,76.4689,203673.0
2023-03-01 10:10:00,84.64,84.64,84.41,84.58,207036.0,76.4689,76.4689,76.2611,76.4147,207036.0
2023-03-01 10:20:00,84.58,84.75,84.52,84.61,205621.0,76.4147,76.5682,76.3604,76.4418,205621.0
2023-03-01 10:30:00,84.6,84.89,84.51,84.78,158116.0,76.4327,76.6947,76.3514,76.5953,158116.0
2023-03-01 10:40:00,84.79,84.92,84.73,84.84,104861.0,76.6044,76.7218,76.5502,76.6495,104861.0
2023-03-01 10:50:00,84.83,84.83,84.55,84.6,97234.0,76.6405,76.6405,76.3875,76.4327,97234.0
2023-03-01 11:00:00,84.59,84.59,84.22,84.25,152703.0,76.4237,76.4237,76.0894,76.1165,152703.0
2023-03-01 11:10:00,84.25,84.27,84.06,84.1,293914.0,76.1165,76.1346,75.9449,75.981,293914.0
2023-03-01 11:20:00,84.1,84.19,83.96,84.13,406009.0,75.981,76.0623,75.8545,76.0081,406009.0
2023-03-01 11:30:00,84.13,84.29,84.12,84.19,84776.0,76.0081,76.1526,75.9991,76.0623,84776.0
2023-03-01 11:40:00,84.2,84.45,84.19,84.37,192091.0,76.0713,76.2972,76.0623,76.2249,192091.0
2023-03-01 11:50:00,84.37,84.41,84.29,84.34,100742.0,76.2249,76.2611,76.1526,76.1978,100742.0
2023-03-01 12:00:00,84.35,84.51,84.29,84.51,97891.0,76.2069,76.3514,76.1526,76.3514,97891.0
2023-03-01 12:10:00,84.5,84.62,84.47,84.54,90602.0,76.3424,76.4508,76.3153,76.3785,90602.0
2023-03-01 12:20:00,84.52,84.68,84.51,84.57,118417.0,76.3604,76.505,76.3514,76.4056,118417.0
2023-03-01 12:30:00,84.59,84.64,84.5,84.56,60985.0,76.4237,76.4689,76.3424,76.3966,60985.0
2023-03-01 12:40:00,84.57,84.63,84.51,84.52,57872.0,76.4056,76.4598,76.3514,76.3604,57872.0
2023-03-01 12:50:00,84.52,84.52,84.35,84.35,127642.0,76.3604,76.3604,76.2069,76.2069,127642.0
2023-03-01 13:00:00,84.35,84.37,84.22,84.26,79296.0,76.2069,76.2249,76.0894,76.1255,79296.0
2023-03-01 13:10:00,84.26,84.39,84.25,84.32,62782.0,76.1255,76.243,76.1165,76.1798,62782.0
2023-03-01 13:20:00,84.32,84.36,84.26,84.31,88143.0,76.1798,76.2159,76.1255,76.1707,88143.0
2023-03-01 13:30:00,84.31,84.33,84.24,84.29,86888.0,76.1707,76.1888,76.1075,76.1526,86888.0
2023-03-01 13:40:00,84.29,84.3,84.11,84.23,91000.0,76.1526,76.1617,75.99,76.0984,91000.0
2023-03-01 13:50:00,84.23,84.36,84.2,84.33,83859.0,76.0984,76.2159,76.0713,76.1888,83859.0
2023-03-01 14:00:00,84.32,84.32,84.2,84.31,67570.0,76.1798,76.1798,76.0713,76.1707,67570.0
2023-03-01 14:10:00,84.31,84.4,84.23,84.26,237295.0,76.1707,76.252,76.0984,76.1255,237295.0
2023-03-01 14:20:00,84.26,84.32,84.16,84.21,118155.0,76.1255,76.1798,76.0352,76.0804,118155.0
2023-03-01 14:30:00,84.21,84.25,84.13,84.24,85572.0,76.0804,76.1165,76.0081,76.1075,85572.0
2023-03-01 14:40:00,84.25,84.25,84.12,84.15,69120.0,76.1165,76.1165,75.9991,76.0262,69120.0
2023-03-01 14:50:00,84.14,84.27,84.1,84.21,179839.0,76.0171,76.1346,75.981,76.0804,179839.0
2023-03-01 15:00:00,84.2,84.49,84.16,84.48,159666.0,76.0713,76.3333,76.0352,76.3243,159666.0
2023-03-01 15:10:00,84.49,84.63,84.47,84.61,86725.0,76.3333,76.4598,76.3153,76.4418,86725.0
2023-03-01 15:20:00,84.62,84.63,84.46,84.51,88400.0,76.4508,76.4598,76.3062,76.3514,88400.0
2023-03-01 15:30:00,84.5,84.68,84.47,84.63,157578.0,76.3424,76.505,76.3153,76.4598,157578.0
2023-03-01 15:40:00,84.63,84.8,84.6,84.73,165146.0,76.4598,76.6134,76.4327,76.5502,165146.0
2023-03-01 15:50:00,84.73,84.73,84.6,84.63,258359.0,76.5502,76.5502,76.4327,76.4598,258359.0
2023-03-02 09:30:00,84.04,84.2,83.92,84.13,224861.0,75.9268,76.0713,75.8184,76.0081,224861.0
2023-03-02 09:40:00,84.11,84.34,84.05,84.31,104171.0,75.99,76.1978,75.9358,76.1707,104171.0
2023-03-02 09:50:00,84.31,84.46,84.23,84.29,107439.0,76.1707,76.3062,76.0984,76.1526,107439.0
2023-03-02 10:00:00,84.3,84.53,84.27,84.47,97183.0,76.1617,76.3695,76.1346,76.3153,97183.0
2023-03-02 10:10:00,84.47,84.5,84.27,84.37,165481.0,76.3153,76.3424,76.1346,76.2249,165481.0
2023-03-02 10:20:00,84.37,84.53,84.18,84.45,152961.0,76.2249,76.3695,76.0533,76.2972,152961.0
2023-03-02 10:30:00,84.46,84.63,84.41,84.49,98396.0,76.3062,76.4598,76.2611,76.3333,98396.0
2023-03-02 10:40:00,84.49,84.56,84.43,84.51,80996.0,76.3333,76.3966,76.2791,76.3514,80996.0
2023-03-02 10:50:00,84.51,84.63,84.46,84.54,62385.0,76.3514,76.4598,76.3062,76.3785,62385.0
2023-03-02 11:00:00,84.56,84.63,84.53,84.56,88534.0,76.3966,76.4598,76.3695,76.3966,88534.0
2023-03-02 11:10:00,84.56,84.66,84.51,84.56,69651.0,76.3966,76.4869,76.3514,76.3966,69651.0
2023-03-02 11:20:00,84.56,84.59,84.43,84.49,68815.0,76.3966,76.4237,76.2791,76.3333,68815.0
2023-03-02 11:30:00,84.49,84.54,84.42,84.45,59456.0,76.3333,76.3785,76.2701,76.2972,59456.0
2023-03-02 11:40:00,84.45,84.5,84.38,84.47,81636.0,76.2972,76.3424,76.234,76.3153,81636.0
2023-03-02 11:50:00,84.47,84.52,84.34,84.49,60701.0,76.3153,76.3604,76.1978,76.3333,60701.0
2023-03-02 12:00:00,84.49,84.6,84.48,84.55,100135.0,76.3333,76.4327,76.3243,76.3875,100135.0
2023-03-02 12:10:00,84.56,84.6,84.51,84.53,55452.0,76.3966,76.4327,76.3514,76.3695,55452.0
2023-03-02 12:20:00,84.52,84.7,84.52,84.69,77214.0,76.3604,76.5231,76.3604,76.514,77214.0
2023-03-02 12:30:00,84.7,84.81,84.68,84.69,64803.0,76.5231,76.6224,76.505,76.514,64803.0
2023-03-02 12:40:00,84.69,84.71,84.62,84.63,56863.0,76.514,76.5321,76.4508,76.4598,56863.0
2023-03-02 12:50:00,84.63,84.75,84.62,84.73,53386.0,76.4598,76.5682,76.4508,76.5502,53386.0
2023-03-02 13:00:00,84.73,84.75,84.64,84.66,44452.0,76.5502,76.5682,76.4689,76.4869,44452.0
2023-03-02 13:10:00,84.67,84.75,84.64,84.74,50988.0,76.496,76.5682,76.4689,76.5592,50988.0
2023-03-02 13:20:00,84.75,84.77,84.68,84.7,43676.0,76.5682,76.5863,76.505,76.5231,43676.0
2023-03-02 13:30:00,84.7,85.05,84.67,84.9,205539.0,76.5231,76.8393,76.496,76.7038,205539.0
2023-03-02 13:40:00,84.91,84.97,84.83,84.9,71493.0,76.7128,76.767,76.6405,76.7038,71493.0
2023-03-02 13:50:00,84.91,85.15,84.9,85.12,80665.0,76.7128,76.9296,76.7038,76.9025,80665.0
2023-03-02 14:00:00,85.13,85.29,85.12,85.18,167582.0,76.9116,77.0561,76.9025,76.9567,167582.0
2023-03-02 14:10:00,85.19,85.22,85.08,85.21,82394.0,76.9658,76.9929,76.8664,76.9838,82394.0
2023-03-02 14:20:00,85.22,85.42,85.19,85.39,112566.0,76.9929,77.1736,76.9658,77.1465,112566.0
2023-03-02 14:30:00,85.4,85.45,85.25,85.31,121348.0,77.1555,77.2007,77.02,77.0742,121348.0
2023-03-02 14:40:00,85.31,85.34,85.24,85.33,101607.0,77.0742,77.1013,77.0109,77.0922,101607.0
2023-03-02 14:50:00,85.33,85.36,85.28,85.33,61473.0,77.0922,77.1193,77.0471,77.0922,61473.0
2023-03-02 15:00:00,85.33,85.45,85.24,85.26,242630.0,77.0922,77.2007,77.0109,77.029,242630.0
2023-03-02 15:10:00,85.26,85.55,85.26,85.42,191480.0,77.029,77.291,77.029,77.1736,191480.0
2023-03-02 15:20:00,85.41,85.5,85.36,85.47,53312.0,77.1645,77.2458,77.1193,77.2187,53312.0
2023-03-02 15:30:00,85.48,85.76,85.48,85.7,146218.0,77.2278,77.4807,77.2278,77.4265,146218.0
2023-03-02 15:40:00,85.7,85.75,85.64,85.67,130152.0,77.4265,77.4717,77.3723,77.3994,130152.0
2023-03-02 15:50:00,85.66,85.68,85.48,85.63,341755.0,77.3904,77.4085,77.2278,77.3633,341755.0
2023-03-03 09:30:00,86.31,86.43,86.06,86.33,259949.0,77.9776,78.0861,77.7518,77.9957,259949.0
2023-03-03 09:40:00,86.33,86.51,86.25,86.5,174496.0,77.9957,78.1583,77.9234,78.1493,174496.0
2023-03-03 09:50:00,86.51,86.78,86.45,86.72,88038.0,78.1583,78.4023,78.1041,78.3481,88038.0
2023-03-03 10:00:00,86.7,86.77,86.27,86.31,202654.0,78.33,78.3932,77.9415,77.9776,202654.0
2023-03-03 10:10:00,86.32,86.59,86.28,86.53,66629.0,77.9867,78.2306,77.9505,78.1764,66629.0
2023-03-03 10:20:00,86.53,86.72,86.48,86.7,76254.0,78.1764,78.3481,78.1312,78.33,76254.0
2023-03-03 10:30:00,86.69,86.71,86.53,86.55,75852.0,78.321,78.339,78.1764,78.1945,75852.0
2023-03-03 10:40:00,86.54,86.61,86.5,86.5,69402.0,78.1854,78.2487,78.1493,78.1493,69402.0
2023-03-03 10:50:00,86.51,86.54,86.32,86.32,55195.0,78.1583,78.1854,77.9867,77.9867,55195.0
2023-03-03 11:00:00,86.32,86.45,86.32,86.44,62251.0,77.9867,78.1041,77.9867,78.0951,62251.0
2023-03-03 11:10:00,86.45,86.57,86.37,86.55,41075.0,78.1041,78.2125,78.0318,78.1945,41075.0
2023-03-03 11:20:00,86.54,86.67,86.5,86.63,56301.0,78.1854,78.3029,78.1493,78.2667,56301.0
2023-03-03 11:30:00,86.63,86.69,86.53,86.53,62006.0,78.2667,78.321,78.1764,78.1764,62006.0
2023-03-03 11:40:00,86.55,86.61,86.5,86.57,60991.0,78.1945,78.2487,78.1493,78.2125,60991.0
2023-03-03 11:50:00,86.56,86.76,86.56,86.72,84901.0,78.2035,78.3842,78.2035,78.3481,84901.0
2023-03-03 12:00:00,86.72,86.79,86.68,86.78,68671.0,78.3481,78.4113,78.3119,78.4023,68671.0
2023-03-03 12:10:00,86.77,86.9,86.77,86.9,107277.0,78.3932,78.5107,78.3932,78.5107,107277.0
2023-03-03 12:20:00,86.9,86.93,86.84,86.86,106614.0,78.5107,78.5378,78.4565,78.4745,106614.0
2023-03-03 12:30:00,86.86,86.93,86.83,86.84,89035.0,78.4745,78.5378,78.4474,78.4565,89035.0
2023-03-03 12:40:00,86.85,86.94,86.84,86.86,97134.0,78.4655,78.5468,78.4565,78.4745,97134.0
2023-03-03 12:50:00,86.86,86.93,86.82,86.86,63059.0,78.4745,78.5378,78.4384,78.4745,63059.0
2023-03-03 13:00:00,86.86,86.9,86.77,86.89,57332.0,78.4745,78.5107,78.3932,78.5016,57332.0
2023-03-03 13:10:00,86.88,86.89,86.81,86.84,48958.0,78.4926,78.5016,78.4294,78.4565,48958.0
2023-03-03 13:20:00,86.84,86.95,86.82,86.95,135064.0,78.4565,78.5559,78.4384,78.5559,135064.0
2023-03-03 13:30:00,86.95,86.98,86.88,86.88,65874.0,78.5559,78.583,78.4926,78.4926,65874.0
2023-03-03 13:40:00,86.89,86.91,86.82,86.88,41042.0,78.5016,78.5197,78.4384,78.4926,41042.0
2023-03-03 13:50:00,86.88,86.91,86.82,86.86,70518.0,78.4926,78.5197,78.4384,78.4745,70518.0
2023-03-03 14:00:00,86.86,86.86,86.75,86.85,40918.0,78.4745,78.4745,78.3752,78.4655,40918.0
2023-03-03 14:10:00,86.86,86.98,86.85,86.91,67262.0,78.4745,78.583,78.4655,78.5197,67262.0
2023-03-03 14:20:00,86.91,87.02,86.91,87.0,75656.0,78.5197,78.6191,78.5197,78.601,75656.0
2023-03-03 14:30:00,87.0,87.01,86.94,86.98,84844.0,78.601,78.6101,78.5468,78.583,84844.0
2023-03-03 14:40:00,86.98,87.0,86.89,86.92,118902.0,78.583,78.601,78.5016,78.5287,118902.0
2023-03-03 14:50:00,86.92,86.99,86.88,86.99,71993.0,78.5287,78.592,78.4926,78.592,71993.0
2023-03-03 15:00:00,86.99,87.13,86.95,87.12,81880.0,78.592,78.7185,78.5559,78.7094,81880.0
2023-03-03 15:10:00,87.11,87.11,87.01,87.03,73069.0,78.7004,78.7004,78.6101,78.6281,73069.0
2023-03-03 15:20:00,87.04,87.12,87.02,87.04,193084.0,78.6372,78.7094,78.6191,78.6372,193084.0
2023-03-03 15:30:00,87.05,87.05,86.89,86.94,120926.0,78.6462,78.6462,78.5016,78.5468,120926.0
2023-03-03 15:40:00,86.94,86.95,86.8,86.89,97363.0,78.5468,78.5559,78.4203,78.5016,97363.0
2023-03-03 15:50:00,86.89,86.98,86.79,86.95,265052.0,78.5016,78.583,78.4113,78.5559,265052.0
2023-03-06 09:30:00,87.33,87.33,87.04,87.11,218688.0,78.8992,78.8992,78.6372,78.7004,218688.0
2023-03-06 09:40:00,87.12,87.19,87.04,87.06,124354.0,78.7094,78.7727,78.6372,78.6552,124354.0
2023-03-06 09:50:00,87.06,87.21,87.03,87.18,70816.0,78.6552,78.7908,78.6281,78.7636,70816.0
2023-03-06 10:00:00,87.17,87.3,87.0,87.25,86097.0,78.7546,78.8721,78.601,78.8269,86097.0
2023-03-06 10:10:00,87.27,87.41,87.15,87.36,97872.0,78.845,78.9714,78.7365,78.9263,97872.0
2023-03-06 10:20:00,87.37,87.4,87.23,87.31,54859.0,78.9353,78.9624,78.8088,78.8811,54859.0
2023-03-06 10:30:00,87.31,87.32,87.13,87.17,59620.0,78.8811,78.8901,78.7185,78.7546,59620.0
2023-03-06 10:40:00,87.17,87.25,87.13,87.16,98711.0,78.7546,78.8269,78.7185,78.7456,98711.0
2023-03-06 10:50:00,87.16,87.28,87.15,87.18,96417.0,78.7456,78.854,78.7365,78.7636,96417.0
2023-03-06 11:00:00,87.18,87.32,87.18,87.26,84295.0,78.7636,78.8901,78.7636,78.8359,84295.0
2023-03-06 11:10:00,87.26,87.32,87.21,87.29,52941.0,78.8359,78.8901,78.7908,78.863,52941.0
2023-03-06 11:20:00,87.29,87.29,87.12,87.15,51244.0,78.863,78.863,78.7094,78.7365,51244.0
2023-03-06 11:30:00,87.17,87.23,87.11,87.17,56402.0,78.7546,78.8088,78.7004,78.7546,56402.0
2023-03-06 11:40:00,87.19,87.19,86.98,87.04,61213.0,78.7727,78.7727,78.583,78.6372,61213.0
2023-03-06 11:50:00,87.04,87.1,86.96,87.07,69633.0,78.6372,78.6914,78.5649,78.6643,69633.0
2023-03-06 12:00:00,87.08,87.12,87.01,87.12,63040.0,78.6733,78.7094,78.6101,78.7094,63040.0
2023-03-06 12:10:00,87.13,87.15,87.06,87.15,73707.0,78.7185,78.7365,78.6552,78.7365,73707.0
2023-03-06 12:20:00,87.17,87.17,87.05,87.09,35262.0,78.7546,78.7546,78.6462,78.6823,35262.0
2023-03-06 12:30:00,87.09,87.1,86.91,86.93,35089.0,78.6823,78.6914,78.5197,78.5378,35089.0
2023-03-06 12:40:00,86.93,86.95,86.78,86.78,43361.0,78.5378,78.5559,78.4023,78.4023,43361.0
2023-03-06 12:50:00,86.77,86.8,86.7,86.76,34504.0,78.3932,78.4203,78.33,78.3842,34504.0
2023-03-06 13:00:00,86.76,86.77,86.65,86.72,125842.0,78.3842,78.3932,78.2848,78.3481,125842.0
2023-03-06 13:10:00,86.72,86.74,86.62,86.7,45202.0,78.3481,78.3661,78.2577,78.33,45202.0
2023-03-06 13:20:00,86.7,86.78,86.67,86.74,87401.0,78.33,78.4023,78.3029,78.3661,87401.0
2023-03-06 13:30:00,86.74,86.8,86.62,86.64,46321.0,78.3661,78.4203,78.2577,78.2758,46321.0
2023-03-06 13:40:00,86.64,86.66,86.5,86.53,99780.0,78.2758,78.2938,78.1493,78.1764,99780.0
2023-03-06 13:50:00,86.53,86.55,86.42,86.47,102077.0,78.1764,78.1945,78.077,78.1222,102077.0
2023-03-06 14:00:00,86.47,86.53,86.41,86.53,43468.0,78.1222,78.1764,78.068,78.1764,43468.0
2023-03-06 14:10:00,86.53,86.62,86.51,86.54,53972.0,78.1764,78.2577,78.1583,78.1854,53972.0
2023-03-06 14:20:00,86.55,86.57,86.46,86.56,66169.0,78.1945,78.2125,78.1132,78.2035,66169.0
2023-03-06 14:30:00,86.56,86.63,86.49,86.57,87395.0,78.2035,78.2667,78.1403,78.2125,87395.0
2023-03-06 14:40:00,86.56,86.6,86.48,86.49,53052.0,78.2035,78.2396,78.1312,78.1403,53052.0
2023-03-06 14:50:00,86.48,86.54,86.45,86.5,39265.0,78.1312,78.1854,78.1041,78.1493,39265.0
2023-03-06 15:00:00,86.51,86.62,86.49,86.62,72061.0,78.1583,78.2577,78.1403,78.2577,72061.0
2023-03-06 15:10:00,86.62,86.66,86.49,86.56,165331.0,78.2577,78.2938,78.1403,78.2035,165331.0
2023-03-06 15:20:00,86.56,86.57,86.42,86.45,77289.0,78.2035,78.2125,78.077,78.1041,77289.0
2023-03-06 15:30:00,86.45,86.53,86.38,86.52,96009.0,78.1041,78.1764,78.0409,78.1674,96009.0
2023-03-06 15:40:00,86.51,86.62,86.49,86.62,66344.0,78.1583,78.2577,78.1403,78.2577,66344.0
2023-03-06 15:50:00,86.61,86.63,86.54,86.59,289679.0,78.2487,78.2667,78.1854,78.2306,289679.0
2023-03-07 09:30:00,86.53,86.61,86.35,86.38,126479.0,78.1764,78.2487,78.0138,78.0409,126479.0
2023-03-07 09:40:00,86.37,86.41,86.24,86.36,124476.0,78.0318,78.068,77.9144,78.0228,124476.0
2023-03-07 09:50:00,86.36,86.5,86.36,86.5,53216.0,78.0228,78.1493,78.0228,78.1493,53216.0
2023-03-07 10:00:00,86.5,86.5,85.54,85.58,312085.0,78.1493,78.1493,77.282,77.3181,312085.0
2023-03-07 10:10:00,85.59,85.82,85.46,85.66,135955.0,77.3271,77.5349,77.2097,77.3904,135955.0
2023-03-07 10:20:00,85.64,85.97,85.6,85.66,109707.0,77.3723,77.6705,77.3362,77.3904,109707.0
2023-03-07 10:30:00,85.64,86.03,85.64,85.82,185156.0,77.3723,77.7247,77.3723,77.5349,185156.0
2023-03-07 10:40:00,85.83,85.83,85.4,85.69,141157.0,77.544,77.544,77.1555,77.4175,141157.0
2023-03-07 10:50:00,85.68,85.69,85.22,85.22,87796.0,77.4085,77.4175,76.9929,76.9929,87796.0
2023-03-07 11:00:00,85.21,85.44,85.13,85.28,94936.0,76.9838,77.1916,76.9116,77.0471,94936.0
2023-03-07 11:10:00,85.29,85.39,85.12,85.2,109010.0,77.0561,77.1465,76.9025,76.9748,109010.0
2023-03-07 11:20:00,85.22,85.23,85.01,85.03,111457.0,76.9929,77.0019,76.8031,76.8212,111457.0
2023-03-07 11:30:00,85.02,85.13,85.01,85.08,64902.0,76.8122,76.9116,76.8031,76.8664,64902.0
2023-03-07 11:40:00,85.08,85.15,84.93,85.1,76047.0,76.8664,76.9296,76.7309,76.8844,76047.0
2023-03-07 11:50:00,85.09,85.15,84.87,84.88,70168.0,76.8754,76.9296,76.6767,76.6857,70168.0
2023-03-07 12:00:00,84.88,84.96,84.8,84.86,62325.0,76.6857,76.758,76.6134,76.6676,62325.0
2023-03-07 12:10:00,84.86,85.11,84.82,85.11,105535.0,76.6676,76.8935,76.6315,76.8935,105535.0
2023-03-07 12:20:00,85.11,85.41,85.07,85.11,161825.0,76.8935,77.1645,76.8573,76.8935,161825.0
2023-03-07 12:30:00,85.12,85.17,85.03,85.09,63883.0,76.9025,76.9477,76.8212,76.8754,63883.0
2023-03-07 12:40:00,85.09,85.1,84.97,85.08,110017.0,76.8754,76.8844,76.767,76.8664,110017.0
2023-03-07 12:50:00,85.06,85.11,84.82,84.84,84997.0,76.8483,76.8935,76.6315,76.6495,84997.0
2023-03-07 13:00:00,84.84,84.86,84.6,84.6,126617.0,76.6495,76.6676,76.4327,76.4327,126617.0
2023-03-07 13:10:00,84.61,84.64,84.5,84.56,60649.0,76.4418,76.4689,76.3424,76.3966,60649.0
2023-03-07 13:20:00,84.56,84.6,84.51,84.57,70716.0,76.3966,76.4327,76.3514,76.4056,70716.0
2023-03-07 13:30:00,84.57,84.64,84.48,84.54,75936.0,76.4056,76.4689,76.3243,76.3785,75936.0
2023-03-07 13:40:00,84.56,84.56,84.48,84.53,152579.0,76.3966,76.3966,76.3243,76.3695,152579.0
2023-03-07 13:50:00,84.52,84.56,84.43,84.53,141553.0,76.3604,76.3966,76.2791,76.3695,141553.0
2023-03-07 14:00:00,84.52,84.61,84.46,84.49,63335.0,76.3604,76.4418,76.3062,76.3333,63335.0
2023-03-07 14:10:00,84.48,84.57,84.45,84.48,67754.0,76.3243,76.4056,76.2972,76.3243,67754.0
2023-03-07 14:20:00,84.47,84.49,84.39,84.44,45782.0,76.3153,76.3333,76.243,76.2882,45782.0
2023-03-07 14:30:00,84.44,84.53,84.44,84.48,55869.0,76.2882,76.3695,76.2882,76.3243,55869.0
2023-03-07 14:40:00,84.48,84.6,84.41,84.58,75477.0,76.3243,76.4327,76.2611,76.4147,75477.0
2023-03-07 14:50:00,84.57,84.64,84.5,84.59,108251.0,76.4056,76.4689,76.3424,76.4237,108251.0
2023-03-07 15:00:00,84.6,84.69,84.55,84.68,242966.0,76.4327,76.514,76.3875,76.505,242966.0
2023-03-07 15:10:00,84.68,84.84,84.67,84.81,520349.0,76.505,76.6495,76.496,76.6224,520349.0
2023-03-07 15:20:00,84.81,84.82,84.67,84.73,267620.0,76.6224,76.6315,76.496,76.5502,267620.0
2023-03-07 15:30:00,84.73,84.99,84.73,84.94,494069.0,76.5502,76.7851,76.5502,76.7399,494069.0
2023-03-07 15:40:00,84.94,84.98,84.65,84.68,152890.0,76.7399,76.776,76.4779,76.505,152890.0
2023-03-07 15:50:00,84.68,84.69,84.52,84.54,384466.0,76.505,76.514,76.3604,76.3785,384466.0
2023-03-08 09:30:00,84.53,84.8,84.49,84.55,243995.0,76.3695,76.6134,76.3333,76.3875,243995.0
2023-03-08 09:40:00,84.56,84.92,84.49,84.91,112373.0,76.3966,76.7218,76.3333,76.7128,112373.0
2023-03-08 09:50:00,84.91,85.0,84.89,84.97,65123.0,76.7128,76.7941,76.6947,76.767,65123.0
2023-03-08 10:00:00,85.0,85.29,84.6,85.26,230421.0,76.7941,77.0561,76.4327,77.029,230421.0
2023-03-08 10:10:00,85.27,85.46,85.14,85.23,124151.0,77.038,77.2097,76.9206,77.0019,124151.0
2023-03-08 10:20:00,85.24,85.65,85.14,85.38,157922.0,77.0109,77.3814,76.9206,77.1374,157922.0
2023-03-08 10:30:00,85.4,85.74,85.33,85.61,127369.0,77.1555,77.4627,77.0922,77.3452,127369.0
2023-03-08 10:40:00,85.62,85.64,85.42,85.43,109458.0,77.3542,77.3723,77.1736,77.1826,109458.0
2023-03-08 10:50:00,85.42,85.7,85.41,85.67,89349.0,77.1736,77.4265,77.1645,77.3994,89349.0
2023-03-08 11:00:00,85.68,85.82,85.66,85.79,62362.0,77.4085,77.5349,77.3904,77.5078,62362.0
2023-03-08 11:10:00,85.8,85.93,85.77,85.88,44170.0,77.5169,77.6343,77.4898,77.5891,44170.0
2023-03-08 11:20:00,85.9,85.9,85.76,85.8,82477.0,77.6072,77.6072,77.4807,77.5169,82477.0
2023-03-08 11:30:00,85.82,85.84,85.65,85.8,59333.0,77.5349,77.553,77.3814,77.5169,59333.0
2023-03-08 11:40:00,85.8,86.01,85.8,85.96,111164.0,77.5169,77.7066,77.5169,77.6614,111164.0
2023-03-08 11:50:00,85.96,86.02,85.9,85.98,68232.0,77.6614,77.7156,77.6072,77.6795,68232.0
2023-03-08 12:00:00,86.0,86.04,85.84,85.86,198536.0,77.6976,77.7337,77.553,77.5711,198536.0
2023-03-08 12:10:00,85.86,85.87,85.72,85.86,61197.0,77.5711,77.5801,77.4446,77.5711,61197.0
2023-03-08 12:20:00,85.86,85.89,85.75,85.77,109299.0,77.5711,77.5982,77.4717,77.4898,109299.0
2023-03-08 12:30:00,85.78,85.78,85.56,85.75,108232.0,77.4988,77.4988,77.3,77.4717,108232.0
2023-03-08 12:40:00,85.76,85.82,85.7,85.77,46313.0,77.4807,77.5349,77.4265,77.4898,46313.0
2023-03-08 12:50:00,85.79,85.79,85.61,85.65,178660.0,77.5078,77.5078,77.3452,77.3814,178660.0
2023-03-08 13:00:00,85.65,85.65,85.43,85.48,179395.0,77.3814,77.3814,77.1826,77.2278,179395.0
2023-03-08 13:10:00,85.47,85.57,85.4,85.46,235415.0,77.2187,77.3091,77.1555,77.2097,235415.0
2023-03-08 13:20:00,85.45,85.54,85.35,85.37,77318.0,77.2007,77.282,77.1103,77.1284,77318.0
2023-03-08 13:30:00,85.36,85.48,85.32,85.46,97302.0,77.1193,77.2278,77.0832,77.2097,97302.0
2023-03-08 13:40:00,85.45,85.56,85.39,85.56,128104.0,77.2007,77.3,77.1465,77.3,128104.0
2023-03-08 13:50:00,85.54,85.66,85.52,85.54,115075.0,77.282,77.3904,77.2639,77.282,115075.0
2023-03-08 14:00:00,85.54,85.64,85.48,85.52,80569.0,77.282,77.3723,77.2278,77.2639,80569.0
2023-03-08 14:10:00,85.52,85.54,85.31,85.32,118018.0,77.2639,77.282,77.0742,77.0832,118018.0
2023-03-08 14:20:00,85.31,85.37,85.24,85.32,117299.0,77.0742,77.1284,77.0109,77.0832,117299.0
2023-03-08 14:30:00,85.33,85.36,85.19,85.28,165309.0,77.0922,77.1193,76.9658,77.0471,165309.0
2023-03-08 14:40:00,85.28,85.33,85.19,85.23,78217.0,77.0471,77.0922,76.9658,77.0019,78217.0
2023-03-08 14:50:00,85.23,85.23,85.1,85.2,84227.0,77.0019,77.0019,76.8844,76.9748,84227.0
2023-03-08 15:00:00,85.2,85.27,85.12,85.21,150389.0,76.9748,77.038,76.9025,76.9838,150389.0
2023-03-08 15:10:00,85.2,85.27,85.16,85.27,122987.0,76.9748,77.038,76.9387,77.038,122987.0
2023-03-08 15:20:00,85.27,85.34,85.23,85.32,116580.0,77.038,77.1013,77.0019,77.0832,116580.0
2023-03-08 15:30:00,85.31,85.51,85.3,85.44,153700.0,77.0742,77.2549,77.0651,77.1916,153700.0
2023-03-08 15:40:00,85.44,85.61,85.43,85.55,130026.0,77.1916,77.3452,77.1826,77.291,130026.0
2023-03-08 15:50:00,85.55,85.59,85.48,85.55,306889.0,77.291,77.3271,77.2278,77.291,306889.0
2023-03-09 09:30:00,85.68,85.72,85.37,85.46,261914.0,77.4085,77.4446,77.1284,77.2097,261914.0
2023-03-09 09:40:00,85.47,85.64,85.34,85.6,107761.0,77.2187,77.3723,77.1013,77.3362,107761.0
2023-03-09 09:50:00,85.61,85.68,85.46,85.61,130502.0,77.3452,77.4085,77.2097,77.3452,130502.0
2023-03-09 10:00:00,85.61,85.76,85.5,85.59,197967.0,77.3452,77.4807,77.2458,77.3271,197967.0
2023-03-09 10:10:00,85.59,85.6,85.19,85.33,195344.0,77.3271,77.3362,76.9658,77.0922,195344.0
2023-03-09 10:20:00,85.33,85.44,85.31,85.4,83855.0,77.0922,77.1916,77.0742,77.1555,83855.0
2023-03-09 10:30:00,85.41,85.59,85.41,85.53,102090.0,77.1645,77.3271,77.1645,77.2729,102090.0
2023-03-09 10:40:00,85.53,85.59,85.45,85.47,126607.0,77.2729,77.3271,77.2007,77.2187,126607.0
2023-03-09 10:50:00,85.47,85.5,85.29,85.29,124827.0,77.2187,77.2458,77.0561,77.0561,124827.0
2023-03-09 11:00:00,85.3,85.32,85.2,85.25,84051.0,77.0651,77.0832,76.9748,77.02,84051.0
2023-03-09 11:10:00,85.23,85.29,85.13,85.19,134438.0,77.0019,77.0561,76.9116,76.9658,134438.0
2023-03-09 11:20:00,85.2,85.29,85.12,85.14,133308.0,76.9748,77.0561,76.9025,76.9206,133308.0
2023-03-09 11:30:00,85.14,85.24,85.12,85.14,74293.0,76.9206,77.0109,76.9025,76.9206,74293.0
2023-03-09 11:40:00,85.14,85.21,85.12,85.18,53837.0,76.9206,76.9838,76.9025,76.9567,53837.0
2023-03-09 11:50:00,85.17,85.21,85.05,85.05,82175.0,76.9477,76.9838,76.8393,76.8393,82175.0
2023-03-09 12:00:00,85.06,85.08,84.85,84.94,225175.0,76.8483,76.8664,76.6586,76.7399,225175.0
2023-03-09 12:10:00,84.93,85.14,84.92,85.13,99786.0,76.7309,76.9206,76.7218,76.9116,99786.0
2023-03-09 12:20:00,85.13,85.24,85.1,85.24,127767.0,76.9116,77.0109,76.8844,77.0109,127767.0
2023-03-09 12:30:00,85.25,85.27,85.16,85.23,184140.0,77.02,77.038,76.9387,77.0019,184140.0
2023-03-09 12:40:00,85.23,85.29,85.0,85.01,131528.0,77.0019,77.0561,76.7941,76.8031,131528.0
2023-03-09 12:50:00,85.02,85.07,84.99,85.02,74449.0,76.8122,76.8573,76.7851,76.8122,74449.0
2023-03-09 13:00:00,85.01,85.11,84.97,84.98,109372.0,76.8031,76.8935,76.767,76.776,109372.0
2023-03-09 13:10:00,84.97,84.99,84.86,84.9,60772.0,76.767,76.7851,76.6676,76.7038,60772.0
2023-03-09 13:20:00,84.9,84.95,84.65,84.7,79281.0,76.7038,76.7489,76.4779,76.5231,79281.0
2023-03-09 13:30:00,84.69,84.75,84.61,84.63,60080.0,76.514,76.5682,76.4418,76.4598,60080.0
2023-03-09 13:40:00,84.63,84.81,84.63,84.65,108652.0,76.4598,76.6224,76.4598,76.4779,108652.0
2023-03-09 13:50:00,84.64,84.74,84.6,84.7,74064.0,76.4689,76.5592,76.4327,76.5231,74064.0
2023-03-09 14:00:00,84.7,84.72,84.48,84.51,125366.0,76.5231,76.5411,76.3243,76.3514,125366.0
2023-03-09 14:10:00,84.5,84.54,84.33,84.4,241120.0,76.3424,76.3785,76.1888,76.252,241120.0
2023-03-09 14:20:00,84.4,84.53,84.35,84.36,97741.0,76.252,76.3695,76.2069,76.2159,97741.0
2023-03-09 14:30:00,84.34,84.36,84.14,84.2,84275.0,76.1978,76.2159,76.0171,76.0713,84275.0
2023-03-09 14:40:00,84.2,84.31,84.15,84.21,75141.0,76.0713,76.1707,76.0262,76.0804,75141.0
2023-03-09 14:50:00,84.2,84.2,83.92,83.93,130365.0,76.0713,76.0713,75.8184,75.8274,130365.0
2023-03-09 15:00:00,83.93,84.01,83.85,83.89,151475.0,75.8274,75.8997,75.7551,75.7913,151475.0
2023-03-09 15:10:00,83.89,83.92,83.57,83.57,192099.0,75.7913,75.8184,75.5022,75.5022,192099.0
2023-03-09 15:20:00,83.59,83.75,83.39,83.59,195477.0,75.5202,75.6648,75.3395,75.5202,195477.0
2023-03-09 15:30:00,83.6,83.87,83.52,83.86,188002.0,75.5293,75.7732,75.457,75.7642,188002.0
2023-03-09 15:40:00,83.85,83.89,83.62,83.75,181913.0,75.7551,75.7913,75.5473,75.6648,181913.0
2023-03-09 15:50:00,83.74,83.87,83.51,83.57,352201.0,75.6557,75.7732,75.4479,75.5022,352201.0
2023-03-10 09:30:00,83.46,83.63,83.16,83.17,282791.0,75.4028,75.5564,75.1317,75.1408,282791.0
2023-03-10 09:40:00,83.17,83.21,82.31,82.55,289310.0,75.1408,75.1769,74.3638,74.5806,289310.0
2023-03-10 09:50:00,82.55,82.8,82.32,82.72,241472.0,74.5806,74.8065,74.3728,74.7342,241472.0
2023-03-10 10:00:00,82.71,82.96,82.66,82.69,218911.0,74.7252,74.951,74.68,74.7071,218911.0
2023-03-10 10:10:00,82.68,82.69,82.36,82.38,174930.0,74.6981,74.7071,74.409,74.427,174930.0
2023-03-10 10:20:00,82.37,82.53,82.16,82.4,171271.0,74.418,74.5626,74.2283,74.4451,171271.0
2023-03-10 10:30:00,82.4,82.55,82.28,82.4,203097.0,74.4451,74.5806,74.3367,74.4451,203097.0
2023-03-10 10:40:00,82.41,82.54,82.01,82.08,170365.0,74.4541,74.5716,74.0928,74.156,170365.0
2023-03-10 10:50:00,82.07,82.72,81.95,82.7,184668.0,74.147,74.7342,74.0386,74.7161,184668.0
2023-03-10 11:00:00,82.7,82.71,82.49,82.68,118186.0,74.7161,74.7252,74.5264,74.6981,118186.0
2023-03-10 11:10:00,82.7,82.79,82.4,82.57,145688.0,74.7161,74.7975,74.4451,74.5987,145688.0
2023-03-10 11:20:00,82.55,82.96,82.55,82.88,231802.0,74.5806,74.951,74.5806,74.8788,231802.0
2023-03-10 11:30:00,82.88,83.06,82.82,82.89,235021.0,74.8788,75.0414,74.8246,74.8878,235021.0
2023-03-10 11:40:00,82.89,83.0,82.46,82.5,151060.0,74.8878,74.9872,74.4993,74.5355,151060.0
2023-03-10 11:50:00,82.49,82.51,82.09,82.11,94664.0,74.5264,74.5445,74.165,74.1831,94664.0
2023-03-10 12:00:00,82.11,82.23,81.87,81.88,191295.0,74.1831,74.2915,73.9663,73.9753,191295.0
2023-03-10 12:10:00,81.86,82.06,81.82,81.92,101852.0,73.9572,74.1379,73.9211,74.0114,101852.0
2023-03-10 12:20:00,81.91,82.03,81.8,81.96,93903.0,74.0024,74.1108,73.903,74.0476,93903.0
2023-03-10 12:30:00,81.97,82.25,81.89,82.07,206875.0,74.0566,74.3096,73.9843,74.147,206875.0
2023-03-10 12:40:00,82.07,82.1,81.81,81.81,194736.0,74.147,74.1741,73.9121,73.9121,194736.0
2023-03-10 12:50:00,81.82,81.84,81.36,81.37,561799.0,73.9211,73.9392,73.5055,73.5145,561799.0
2023-03-10 13:00:00,81.37,81.55,81.37,81.48,147807.0,73.5145,73.6772,73.5145,73.6139,147807.0
2023-03-10 13:10:00,81.48,81.53,81.06,81.06,234702.0,73.6139,73.6591,73.2345,73.2345,234702.0
2023-03-10 13:20:00,81.06,81.09,80.75,80.88,515731.0,73.2345,73.2616,72.9544,73.0718,515731.0
2023-03-10 13:30:00,80.85,80.93,80.66,80.72,322312.0,73.0447,73.117,72.8731,72.9273,322312.0
2023-03-10 13:40:00,80.72,80.87,80.54,80.56,361137.0,72.9273,73.0628,72.7647,72.7827,361137.0
2023-03-10 13:50:00,80.56,80.67,80.38,80.51,219491.0,72.7827,72.8821,72.6201,72.7376,219491.0
2023-03-10 14:00:00,80.53,81.04,80.52,81.04,240634.0,72.7556,73.2164,72.7466,73.2164,240634.0
2023-03-10 14:10:00,81.06,81.23,80.76,80.94,230026.0,73.2345,73.3881,72.9634,73.1261,230026.0
2023-03-10 14:20:00,80.94,81.0,80.73,80.78,150618.0,73.1261,73.1803,72.9363,72.9815,150618.0
2023-03-10 14:30:00,80.78,81.23,80.78,81.18,169273.0,72.9815,73.3881,72.9815,73.3429,169273.0
2023-03-10 14:40:00,81.17,81.61,81.07,81.6,220827.0,73.3339,73.7314,73.2435,73.7223,220827.0
2023-03-10 14:50:00,81.58,81.6,81.29,81.38,255160.0,73.7043,73.7223,73.4423,73.5236,255160.0
2023-03-10 15:00:00,81.38,81.43,81.05,81.33,163734.0,73.5236,73.5688,73.2254,73.4784,163734.0
2023-03-10 15:10:00,81.31,81.51,81.01,81.03,265725.0,73.4603,73.641,73.1893,73.2074,265725.0
2023-03-10 15:20:00,81.04,81.23,80.95,81.13,257499.0,73.2164,73.3881,73.1351,73.2977,257499.0
2023-03-10 15:30:00,81.11,81.13,80.86,80.86,206631.0,73.2796,73.2977,73.0538,73.0538,206631.0
2023-03-10 15:40:00,80.86,80.87,80.67,80.72,149592.0,73.0538,73.0628,72.8821,72.9273,149592.0
2023-03-10 15:50:00,80.72,80.86,80.61,80.8,495699.0,72.9273,73.0538,72.8279,72.9996,495699.0
2023-03-13 09:30:00,80.39,80.68,80.09,80.67,669507.0,72.6292,72.8912,72.3581,72.8821,669507.0
2023-03-13 09:40:00,80.67,81.6,80.4,81.48,558958.0,72.8821,73.7223,72.6382,73.6139,558958.0
2023-03-13 09:50:00,81.46,82.2,81.43,82.06,480242.0,73.5959,74.2644,73.5688,74.1379,480242.0
2023-03-13 10:00:00,82.03,82.4,81.76,82.17,545945.0,74.1108,74.4451,73.8669,74.2373,545945.0
2023-03-13 10:10:00,82.17,82.28,81.59,81.67,467576.0,74.2373,74.3367,73.7133,73.7856,467576.0
2023-03-13 10:20:00,81.67,81.83,81.27,81.34,312263.0,73.7856,73.9301,73.4242,73.4874,312263.0
2023-03-13 10:30:00,81.35,81.91,81.34,81.83,327859.0,73.4965,74.0024,73.4874,73.9301,327859.0
2023-03-13 10:40:00,81.84,82.15,81.62,82.04,382665.0,73.9392,74.2192,73.7404,74.1199,382665.0
2023-03-13 10:50:00,82.04,82.58,81.64,82.52,417753.0,74.1199,74.6077,73.7585,74.5535,417753.0
2023-03-13 11:00:00,82.53,82.84,82.4,82.54,913163.0,74.5626,74.8426,74.4451,74.5716,913163.0
2023-03-13 11:10:00,82.53,82.88,82.51,82.6,447814.0,74.5626,74.8788,74.5445,74.6258,447814.0
2023-03-13 11:20:00,82.61,82.96,82.34,82.93,441971.0,74.6348,74.951,74.3909,74.9239,441971.0
2023-03-13 11:30:00,82.94,82.95,82.16,82.23,487615.0,74.933,74.942,74.2283,74.2915,487615.0
2023-03-13 11:40:00,82.24,82.52,82.16,82.46,302578.0,74.3006,74.5535,74.2283,74.4993,302578.0
2023-03-13 11:50:00,82.44,82.47,81.88,82.28,338010.0,74.4812,74.5083,73.9753,74.3367,338010.0
2023-03-13 12:00:00,82.29,82.7,82.04,82.41,567869.0,74.3457,74.7161,74.1199,74.4541,567869.0
2023-03-13 12:10:00,82.41,82.41,81.98,82.08,270769.0,74.4541,74.4541,74.0657,74.156,270769.0
2023-03-13 12:20:00,82.1,82.13,81.75,81.95,402292.0,74.1741,74.2012,73.8579,74.0386,402292.0
2023-03-13 12:30:00,81.95,82.0,81.66,81.91,257660.0,74.0386,74.0837,73.7765,74.0024,257660.0
2023-03-13 12:40:00,81.89,82.12,81.49,81.59,356155.0,73.9843,74.1921,73.623,73.7133,356155.0
2023-03-13 12:50:00,81.58,81.86,81.51,81.78,205070.0,73.7043,73.9572,73.641,73.885,205070.0
2023-03-13 13:00:00,81.77,81.87,81.48,81.84,256150.0,73.8759,73.9663,73.6139,73.9392,256150.0
2023-03-13 13:10:00,81.85,82.18,81.83,82.02,242715.0,73.9482,74.2463,73.9301,74.1018,242715.0
2023-03-13 13:20:00,82.01,82.02,81.8,81.93,226423.0,74.0928,74.1018,73.903,74.0205,226423.0
2023-03-13 13:30:00,81.92,82.26,81.74,82.14,346739.0,74.0114,74.3186,73.8488,74.2102,346739.0
2023-03-13 13:40:00,82.15,82.22,82.02,82.05,202104.0,74.2192,74.2825,74.1018,74.1289,202104.0
2023-03-13 13:50:00,82.05,82.17,81.96,82.03,201271.0,74.1289,74.2373,74.0476,74.1108,201271.0
2023-03-13 14:00:00,82.04,82.26,82.01,82.06,238397.0,74.1199,74.3186,74.0928,74.1379,238397.0
2023-03-13 14:10:00,82.05,82.3,82.04,82.2,319932.0,74.1289,74.3548,74.1199,74.2644,319932.0
2023-03-13 14:20:00,82.2,82.3,82.02,82.17,153864.0,74.2644,74.3548,74.1018,74.2373,153864.0
2023-03-13 14:30:00,82.18,82.38,82.03,82.12,282938.0,74.2463,74.427,74.1108,74.1921,282938.0
2023-03-13 14:40:00,82.14,82.46,82.06,82.41,293314.0,74.2102,74.4993,74.1379,74.4541,293314.0
2023-03-13 14:50:00,82.4,82.55,82.36,82.48,184843.0,74.4451,74.5806,74.409,74.5174,184843.0
2023-03-13 15:00:00,82.47,82.55,82.21,82.29,230647.0,74.5083,74.5806,74.2734,74.3457,230647.0
2023-03-13 15:10:00,82.3,82.47,82.24,82.31,274786.0,74.3548,74.5083,74.3006,74.3638,274786.0
2023-03-13 15:20:00,82.31,82.31,81.8,81.89,350836.0,74.3638,74.3638,73.903,73.9843,350836.0
2023-03-13 15:30:00,81.9,82.1,81.87,82.07,257720.0,73.9934,74.1741,73.9663,74.147,257720.0
2023-03-13 15:40:00,82.08,82.21,81.93,82.0,229216.0,74.156,74.2734,74.0205,74.0837,229216.0
2023-03-13 15:50:00,81.99,82.02,81.81,81.88,652165.0,74.0747,74.1018,73.9121,73.9753,652165.0
2023-03-14 09:30:00,83.26,83.61,82.8,82.81,305329.0,75.2221,75.5383,74.8065,74.8155,305329.0
2023-03-14 09:40:00,82.82,82.97,82.4,82.62,218182.0,74.8246,74.9601,74.4451,74.6439,218182.0
2023-03-14 09:50:00,82.61,82.79,82.4,82.53,211856.0,74.6348,74.7975,74.4451,74.5626,211856.0
2023-03-14 10:00:00,82.55,83.13,82.44,83.0,158690.0,74.5806,75.1046,74.4812,74.9872,158690.0
2023-03-14 10:10:00,82.99,83.32,82.89,83.23,121913.0,74.9781,75.2763,74.8878,75.195,121913.0
2023-03-14 10:20:00,83.23,83.33,83.15,83.28,477160.0,75.195,75.2853,75.1227,75.2402,477160.0
2023-03-14 10:30:00,83.28,83.41,83.14,83.19,142035.0,75.2402,75.3576,75.1137,75.1588,142035.0
2023-03-14 10:40:00,83.2,83.36,83.12,83.31,215852.0,75.1679,75.3124,75.0956,75.2673,215852.0
2023-03-14 10:50:00,83.31,83.4,83.19,83.22,119828.0,75.2673,75.3486,75.1588,75.1859,119828.0
2023-03-14 11:00:00,83.21,83.45,83.18,83.45,79208.0,75.1769,75.3937,75.1498,75.3937,79208.0
2023-03-14 11:10:00,83.43,83.58,83.41,83.51,61719.0,75.3757,75.5112,75.3576,75.4479,61719.0
2023-03-14 11:20:00,83.51,83.62,83.43,83.5,58987.0,75.4479,75.5473,75.3757,75.4389,58987.0
2023-03-14 11:30:00,83.5,83.59,83.4,83.43,151330.0,75.4389,75.5202,75.3486,75.3757,151330.0
2023-03-14 11:40:00,83.43,83.44,83.11,83.13,163153.0,75.3757,75.3847,75.0866,75.1046,163153.0
2023-03-14 11:50:00,83.14,83.26,83.1,83.13,69246.0,75.1137,75.2221,75.0775,75.1046,69246.0
2023-03-14 12:00:00,83.13,83.18,83.01,83.12,92353.0,75.1046,75.1498,74.9962,75.0956,92353.0
2023-03-14 12:10:00,83.12,83.17,83.04,83.15,74419.0,75.0956,75.1408,75.0233,75.1227,74419.0
2023-03-14 12:20:00,83.14,83.15,82.96,82.98,84280.0,75.1137,75.1227,74.951,74.9691,84280.0
2023-03-14 12:30:00,82.97,83.22,82.95,83.2,78364.0,74.9601,75.1859,74.942,75.1679,78364.0
2023-03-14 12:40:00,83.2,83.21,83.03,83.15,152013.0,75.1679,75.1769,75.0143,75.1227,152013.0
2023-03-14 12:50:00,83.14,83.17,82.83,82.85,148349.0,75.1137,75.1408,74.8336,74.8517,148349.0
2023-03-14 13:00:00,82.85,82.9,82.5,82.5,104648.0,74.8517,74.8968,74.5355,74.5355,104648.0
2023-03-14 13:10:00,82.48,82.56,82.14,82.38,238091.0,74.5174,74.5897,74.2102,74.427,238091.0
2023-03-14 13:20:00,82.36,82.46,82.12,82.28,176058.0,74.409,74.4993,74.1921,74.3367,176058.0
2023-03-14 13:30:00,82.27,82.31,82.13,82.29,122041.0,74.3277,74.3638,74.2012,74.3457,122041.0
2023-03-14 13:40:00,82.29,82.35,82.01,82.12,141008.0,74.3457,74.3999,74.0928,74.1921,141008.0
2023-03-14 13:50:00,82.11,82.17,82.01,82.08,118326.0,74.1831,74.2373,74.0928,74.156,118326.0
2023-03-14 14:00:00,82.09,82.2,81.78,81.95,239977.0,74.165,74.2644,73.885,74.0386,239977.0
2023-03-14 14:10:00,81.94,82.08,81.87,81.92,132522.0,74.0295,74.156,73.9663,74.0114,132522.0
2023-03-14 14:20:00,81.9,82.08,81.77,82.03,132358.0,73.9934,74.156,73.8759,74.1108,132358.0
2023-03-14 14:30:00,82.03,82.2,82.01,82.12,103527.0,74.1108,74.2644,74.0928,74.1921,103527.0
2023-03-14 14:40:00,82.1,82.31,82.02,82.21,109079.0,74.1741,74.3638,74.1018,74.2734,109079.0
2023-03-14 14:50:00,82.2,82.36,82.07,82.1,110501.0,74.2644,74.409,74.147,74.1741,110501.0
2023-03-14 15:00:00,82.11,82.26,81.97,82.03,152740.0,74.1831,74.3186,74.0566,74.1108,152740.0
2023-03-14 15:10:00,82.02,82.16,81.84,82.14,313466.0,74.1018,74.2283,73.9392,74.2102,313466.0
2023-03-14 15:20:00,82.15,82.17,81.89,82.12,126461.0,74.2192,74.2373,73.9843,74.1921,126461.0
2023-03-14 15:30:00,82.12,82.55,82.1,82.39,197979.0,74.1921,74.5806,74.1741,74.4361,197979.0
2023-03-14 15:40:00,82.37,82.52,82.33,82.48,191107.0,74.418,74.5535,74.3819,74.5174,191107.0
2023-03-14 15:50:00,82.48,82.73,82.31,82.63,843104.0,74.5174,74.7432,74.3638,74.6529,843104.0
2023-03-15 09:30:00,81.31,82.24,81.31,82.21,513138.0,73.4603,74.3006,73.4603,74.2734,513138.0
2023-03-15 09:40:00,82.19,82.58,82.15,82.48,181011.0,74.2554,74.6077,74.2192,74.5174,181011.0
2023-03-15 09:50:00,82.49,82.49,81.52,81.53,230227.0,74.5264,74.5264,73.6501,73.6591,230227.0
2023-03-15 10:00:00,81.52,82.26,81.45,82.13,186028.0,73.6501,74.3186,73.5868,74.2012,186028.0
2023-03-15 10:10:00,82.12,82.35,82.01,82.34,119651.0,74.1921,74.3999,74.0928,74.3909,119651.0
2023-03-15 10:20:00,82.34,82.51,81.89,82.05,211864.0,74.3909,74.5445,73.9843,74.1289,211864.0
2023-03-15 10:30:00,82.06,82.41,82.04,82.12,263728.0,74.1379,74.4541,74.1199,74.1921,263728.0
2023-03-15 10:40:00,82.11,82.15,81.66,81.7,208057.0,74.1831,74.2192,73.7765,73.8127,208057.0
2023-03-15 10:50:00,81.71,82.27,81.61,82.24,156031.0,73.8217,74.3277,73.7314,74.3006,156031.0
2023-03-15 11:00:00,82.25,82.43,82.08,82.31,230278.0,74.3096,74.4722,74.156,74.3638,230278.0
2023-03-15 11:10:00,82.32,82.47,82.23,82.33,218692.0,74.3728,74.5083,74.2915,74.3819,218692.0
2023-03-15 11:20:00,82.35,82.35,82.03,82.12,127373.0,74.3999,74.3999,74.1108,74.1921,127373.0
2023-03-15 11:30:00,82.12,82.27,81.92,81.93,110051.0,74.1921,74.3277,74.0114,74.0205,110051.0
2023-03-15 11:40:00,81.91,82.11,81.86,81.92,195934.0,74.0024,74.1831,73.9572,74.0114,195934.0
2023-03-15 11:50:00,81.94,81.94,81.57,81.67,133127.0,74.0295,74.0295,73.6952,73.7856,133127.0
2023-03-15 12:00:00,81.67,81.8,81.55,81.68,111318.0,73.7856,73.903,73.6772,73.7946,111318.0
2023-03-15 12:10:00,81.68,81.81,81.64,81.73,117594.0,73.7946,73.9121,73.7585,73.8398,117594.0
2023-03-15 12:20:00,81.73,81.82,81.6,81.75,136590.0,73.8398,73.9211,73.7223,73.8579,136590.0
2023-03-15 12:30:00,81.75,81.96,81.65,81.75,179406.0,73.8579,74.0476,73.7675,73.8579,179406.0
2023-03-15 12:40:00,81.74,81.76,81.59,81.67,163375.0,73.8488,73.8669,73.7133,73.7856,163375.0
2023-03-15 12:50:00,81.67,81.69,81.29,81.48,210876.0,73.7856,73.8037,73.4423,73.6139,210876.0
2023-03-15 13:00:00,81.46,81.69,81.4,81.57,162734.0,73.5959,73.8037,73.5416,73.6952,162734.0
2023-03-15 13:10:00,81.58,81.9,81.57,81.83,162507.0,73.7043,73.9934,73.6952,73.9301,162507.0
2023-03-15 13:20:00,81.84,82.19,81.75,82.18,186670.0,73.9392,74.2554,73.8579,74.2463,186670.0
2023-03-15 13:30:00,82.17,82.17,81.79,81.8,150505.0,74.2373,74.2373,73.894,73.903,150505.0
2023-03-15 13:40:00,81.8,81.84,81.68,81.75,107832.0,73.903,73.9392,73.7946,73.8579,107832.0
2023-03-15 13:50:00,81.74,82.11,81.74,82.0,120166.0,73.8488,74.1831,73.8488,74.0837,120166.0
2023-03-15 14:00:00,82.01,82.02,81.81,81.94,107693.0,74.0928,74.1018,73.9121,74.0295,107693.0
2023-03-15 14:10:00,81.93,82.22,81.87,82.17,113084.0,74.0205,74.2825,73.9663,74.2373,113084.0
2023-03-15 14:20:00,82.18,82.83,82.13,82.58,392046.0,74.2463,74.8336,74.2012,74.6077,392046.0
2023-03-15 14:30:00,82.58,82.85,82.52,82.55,412630.0,74.6077,74.8517,74.5535,74.5806,412630.0
2023-03-15 14:40:00,82.53,82.63,82.3,82.33,221188.0,74.5626,74.6529,74.3548,74.3819,221188.0
2023-03-15 14:50:00,82.33,82.53,82.16,82.47,158143.0,74.3819,74.5626,74.2283,74.5083,158143.0
2023-03-15 15:00:00,82.49,82.62,82.14,82.23,286618.0,74.5264,74.6439,74.2102,74.2915,286618.0
2023-03-15 15:10:00,82.21,82.52,82.14,82.4,210053.0,74.2734,74.5535,74.2102,74.4451,210053.0
2023-03-15 15:20:00,82.39,82.59,82.26,82.46,262069.0,74.4361,74.6168,74.3186,74.4993,262069.0
2023-03-15 15:30:00,82.46,82.52,82.16,82.21,275814.0,74.4993,74.5535,74.2283,74.2734,275814.0
2023-03-15 15:40:00,82.2,82.37,82.07,82.26,239316.0,74.2644,74.418,74.147,74.3186,239316.0
2023-03-15 15:50:00,82.25,82.59,82.17,82.59,402647.0,74.3096,74.6168,74.2373,74.6168,402647.0
2023-03-16 09:30:00,81.86,81.9,81.54,81.89,257143.0,73.9572,73.9934,73.6681,73.9843,257143.0
2023-03-16 09:40:00,81.89,82.11,81.59,81.7,154749.0,73.9843,74.1831,73.7133,73.8127,154749.0
2023-03-16 09:50:00,81.69,81.94,81.54,81.77,159436.0,73.8037,74.0295,73.6681,73.8759,159436.0
2023-03-16 10:00:00,81.77,81.9,81.0,81.01,171626.0,73.8759,73.9934,73.1803,73.1893,171626.0
2023-03-16 10:10:00,81.0,81.19,80.95,81.16,187538.0,73.1803,73.3519,73.1351,73.3248,187538.0
2023-03-16 10:20:00,81.15,81.45,81.04,81.45,114601.0,73.3158,73.5868,73.2164,73.5868,114601.0
2023-03-16 10:30:00,81.46,81.72,81.39,81.7,114253.0,73.5959,73.8308,73.5326,73.8127,114253.0
2023-03-16 10:40:00,81.71,82.07,81.71,81.98,188174.0,73.8217,74.147,73.8217,74.0657,188174.0
2023-03-16 10:50:00,81.98,82.54,81.97,82.44,206212.0,74.0657,74.5716,74.0566,74.4812,206212.0
2023-03-16 11:00:00,82.42,82.77,82.33,82.64,205175.0,74.4632,74.7794,74.3819,74.6619,205175.0
2023-03-16 11:10:00,82.64,82.68,82.53,82.63,198687.0,74.6619,74.6981,74.5626,74.6529,198687.0
2023-03-16 11:20:00,82.62,82.81,82.5,82.7,274408.0,74.6439,74.8155,74.5355,74.7161,274408.0
2023-03-16 11:30:00,82.71,82.76,82.43,82.45,114977.0,74.7252,74.7704,74.4722,74.4903,114977.0
2023-03-16 11:40:00,82.45,82.64,82.44,82.54,154384.0,74.4903,74.6619,74.4812,74.5716,154384.0
2023-03-16 11:50:00,82.53,82.59,82.4,82.41,568704.0,74.5626,74.6168,74.4451,74.4541,568704.0
2023-03-16 12:00:00,82.4,82.45,82.0,82.02,249013.0,74.4451,74.4903,74.0837,74.1018,249013.0
2023-03-16 12:10:00,82.01,82.06,81.91,81.98,374439.0,74.0928,74.1379,74.0024,74.0657,374439.0
2023-03-16 12:20:00,81.98,82.09,81.95,82.02,290745.0,74.0657,74.165,74.0386,74.1018,290745.0
2023-03-16 12:30:00,82.03,82.07,81.92,82.02,165592.0,74.1108,74.147,74.0114,74.1018,165592.0
2023-03-16 12:40:00,82.01,82.03,81.88,82.02,190958.0,74.0928,74.1108,73.9753,74.1018,190958.0
2023-03-16 12:50:00,82.02,82.41,82.01,82.39,273143.0,74.1018,74.4541,74.0928,74.4361,273143.0
2023-03-16 13:00:00,82.4,82.83,82.37,82.67,254851.0,74.4451,74.8336,74.418,74.689,254851.0
2023-03-16 13:10:00,82.67,82.71,82.39,82.47,252587.0,74.689,74.7252,74.4361,74.5083,252587.0
2023-03-16 13:20:00,82.48,82.58,82.39,82.39,120518.0,74.5174,74.6077,74.4361,74.4361,120518.0
2023-03-16 13:30:00,82.4,82.45,82.2,82.3,84959.0,74.4451,74.4903,74.2644,74.3548,84959.0
2023-03-16 13:40:00,82.3,82.49,82.3,82.41,93879.0,74.3548,74.5264,74.3548,74.4541,93879.0
2023-03-16 13:50:00,82.41,82.51,82.29,82.38,102259.0,74.4541,74.5445,74.3457,74.427,102259.0
2023-03-16 14:00:00,82.37,82.38,82.06,82.23,67780.0,74.418,74.427,74.1379,74.2915,67780.0
2023-03-16 14:10:00,82.26,82.27,81.93,81.99,136718.0,74.3186,74.3277,74.0205,74.0747,136718.0
2023-03-16 14:20:00,81.99,82.0,81.88,81.93,90410.0,74.0747,74.0837,73.9753,74.0205,90410.0
2023-03-16 14:30:00,81.93,81.97,81.75,81.94,82724.0,74.0205,74.0566,73.8579,74.0295,82724.0
2023-03-16 14:40:00,81.94,82.05,81.94,81.99,81409.0,74.0295,74.1289,74.0295,74.0747,81409.0
2023-03-16 14:50:00,82.0,82.29,81.99,82.29,82817.0,74.0837,74.3457,74.0747,74.3457,82817.0
2023-03-16 15:00:00,82.28,82.35,82.16,82.17,117430.0,74.3367,74.3999,74.2283,74.2373,117430.0
2023-03-16 15:10:00,82.18,82.35,82.17,82.27,173030.0,74.2463,74.3999,74.2373,74.3277,173030.0
2023-03-16 15:20:00,82.28,82.46,82.23,82.37,124861.0,74.3367,74.4993,74.2915,74.418,124861.0
2023-03-16 15:30:00,82.38,82.44,82.23,82.32,213059.0,74.427,74.4812,74.2915,74.3728,213059.0
2023-03-16 15:40:00,82.32,82.55,82.3,82.44,357632.0,74.3728,74.5806,74.3548,74.4812,357632.0
2023-03-16 15:50:00,82.45,82.53,82.26,82.42,1560388.0,74.4903,74.5626,74.3186,74.4632,1560388.0
2023-03-17 09:30:00,82.08,82.16,81.58,81.7,362905.0,74.156,74.2283,73.7043,73.8127,362905.0
2023-03-17 09:40:00,81.71,81.88,81.67,81.71,272833.0,73.8217,73.9753,73.7856,73.8217,272833.0
2023-03-17 09:50:00,81.72,81.86,81.33,81.45,220901.0,73.8308,73.9572,73.4784,73.5868,220901.0
2023-03-17 10:00:00,81.47,81.98,81.44,81.49,196263.0,73.6049,74.0657,73.5778,73.623,196263.0
2023-03-17 10:10:00,81.48,81.48,81.17,81.2,199293.0,73.6139,73.6139,73.3339,73.361,199293.0
2023-03-17 10:20:00,81.21,81.22,80.76,81.05,274118.0,73.37,73.379,72.9634,73.2254,274118.0
2023-03-17 10:30:00,81.05,81.14,80.83,81.09,272588.0,73.2254,73.3067,73.0267,73.2616,272588.0
2023-03-17 10:40:00,81.09,81.11,80.75,80.82,123181.0,73.2616,73.2796,72.9544,73.0176,123181.0
2023-03-17 10:50:00,80.83,80.98,80.7,80.93,147155.0,73.0267,73.1622,72.9092,73.117,147155.0
2023-03-17 11:00:00,80.93,81.07,80.78,81.0,115737.0,73.117,73.2435,72.9815,73.1803,115737.0
2023-03-17 11:10:00,80.99,81.28,80.97,81.14,108496.0,73.1712,73.4332,73.1532,73.3067,108496.0
2023-03-17 11:20:00,81.17,81.21,80.91,81.02,145451.0,73.3339,73.37,73.099,73.1983,145451.0
2023-03-17 11:30:00,81.02,81.29,80.99,81.02,100590.0,73.1983,73.4423,73.1712,73.1983,100590.0
2023-03-17 11:40:00,81.02,81.07,80.86,81.05,90036.0,73.1983,73.2435,73.0538,73.2254,90036.0
2023-03-17 11:50:00,81.05,81.13,80.71,80.83,149965.0,73.2254,73.2977,72.9183,73.0267,149965.0
2023-03-17 12:00:00,80.83,80.96,80.71,80.93,301071.0,73.0267,73.1441,72.9183,73.117,301071.0
2023-03-17 12:10:00,80.93,81.09,80.84,80.96,258092.0,73.117,73.2616,73.0357,73.1441,258092.0
2023-03-17 12:20:00,80.95,81.13,80.85,81.09,105383.0,73.1351,73.2977,73.0447,73.2616,105383.0
2023-03-17 12:30:00,81.1,81.33,81.03,81.06,194719.0,73.2706,73.4784,73.2074,73.2345,194719.0
2023-03-17 12:40:00,81.06,81.12,80.86,80.86,78747.0,73.2345,73.2887,73.0538,73.0538,78747.0
2023-03-17 12:50:00,80.86,80.97,80.72,80.76,61141.0,73.0538,73.1532,72.9273,72.9634,61141.0
2023-03-17 13:00:00,80.77,80.79,80.58,80.7,236360.0,72.9725,72.9905,72.8008,72.9092,236360.0
2023-03-17 13:10:00,80.69,80.85,80.65,80.84,118376.0,72.9002,73.0447,72.8641,73.0357,118376.0
2023-03-17 13:20:00,80.85,81.04,80.82,80.84,157426.0,73.0447,73.2164,73.0176,73.0357,157426.0
2023-03-17 13:30:00,80.85,81.12,80.82,80.98,131389.0,73.0447,73.2887,73.0176,73.1622,131389.0
2023-03-17 13:40:00,80.98,81.02,80.82,80.99,85548.0,73.1622,73.1983,73.0176,73.1712,85548.0
2023-03-17 13:50:00,80.99,81.05,80.84,81.05,120709.0,73.1712,73.2254,73.0357,73.2254,120709.0
2023-03-17 14:00:00,81.06,81.16,80.84,80.93,154665.0,73.2345,73.3248,73.0357,73.117,154665.0
2023-03-17 14:10:00,80.94,80.95,80.79,80.79,198049.0,73.1261,73.1351,72.9905,72.9905,198049.0
2023-03-17 14:20:00,80.79,80.84,80.47,80.49,189681.0,72.9905,73.0357,72.7014,72.7195,189681.0
2023-03-17 14:30:00,80.49,80.69,80.47,80.62,152246.0,72.7195,72.9002,72.7014,72.8369,152246.0
2023-03-17 14:40:00,80.61,80.71,80.53,80.63,114353.0,72.8279,72.9183,72.7556,72.846,114353.0
2023-03-17 14:50:00,80.64,80.79,80.47,80.73,154172.0,72.855,72.9905,72.7014,72.9363,154172.0
2023-03-17 15:00:00,80.75,80.82,80.62,80.75,189303.0,72.9544,73.0176,72.8369,72.9544,189303.0
2023-03-17 15:10:00,80.75,81.09,80.74,80.96,269007.0,72.9544,73.2616,72.9454,73.1441,269007.0
2023-03-17 15:20:00,80.95,81.2,80.91,81.18,232848.0,73.1351,73.361,73.099,73.3429,232848.0
2023-03-17 15:30:00,81.19,81.2,80.69,80.7,236232.0,73.3519,73.361,72.9002,72.9092,236232.0
2023-03-17 15:40:00,80.69,80.79,80.55,80.67,353626.0,72.9002,72.9905,72.7737,72.8821,353626.0
2023-03-17 15:50:00,80.66,80.78,80.5,80.54,900256.0,72.8731,72.9815,72.7285,72.7647,900256.0
2023-03-20 09:30:00,81.16,81.25,80.53,80.55,649272.0,73.3248,73.4061,72.7556,72.7737,649272.0
2023-03-20 09:40:00,80.55,80.92,80.44,80.91,226270.0,72.7737,73.108,72.6743,73.099,226270.0
2023-03-20 09:50:00,80.93,81.04,80.83,80.86,200302.0,73.117,73.2164,73.0267,73.0538,200302.0
2023-03-20 10:00:00,80.87,81.14,80.87,80.93,192555.0,73.0628,73.3067,73.0628,73.117,192555.0
2023-03-20 10:10:00,80.93,81.13,80.83,80.9,142894.0,73.117,73.2977,73.0267,73.0899,142894.0
2023-03-20 10:20:00,80.91,81.13,80.88,81.1,112303.0,73.099,73.2977,73.0718,73.2706,112303.0
2023-03-20 10:30:00,81.1,81.32,81.01,81.21,260461.0,73.2706,73.4694,73.1893,73.37,260461.0
2023-03-20 10:40:00,81.21,81.38,81.14,81.38,182978.0,73.37,73.5236,73.3067,73.5236,182978.0
2023-03-20 10:50:00,81.39,81.61,81.3,81.56,111500.0,73.5326,73.7314,73.4513,73.6862,111500.0
2023-03-20 11:00:00,81.56,81.79,81.56,81.6,116081.0,73.6862,73.894,73.6862,73.7223,116081.0
2023-03-20 11:10:00,81.58,81.58,81.38,81.49,106627.0,73.7043,73.7043,73.5236,73.623,106627.0
2023-03-20 11:20:00,81.5,81.68,81.48,81.65,90868.0,73.632,73.7946,73.6139,73.7675,90868.0
2023-03-20 11:30:00,81.65,81.65,81.43,81.52,78375.0,73.7675,73.7675,73.5688,73.6501,78375.0
2023-03-20 11:40:00,81.51,81.53,81.38,81.5,61702.0,73.641,73.6591,73.5236,73.632,61702.0
2023-03-20 11:50:00,81.5,81.59,81.38,81.43,137006.0,73.632,73.7133,73.5236,73.5688,137006.0
2023-03-20 12:00:00,81.43,81.51,81.21,81.23,110786.0,73.5688,73.641,73.37,73.3881,110786.0
2023-03-20 12:10:00,81.2,81.22,81.01,81.06,119680.0,73.361,73.379,73.1893,73.2345,119680.0
2023-03-20 12:20:00,81.08,81.24,81.05,81.17,39835.0,73.2525,73.3971,73.2254,73.3339,39835.0
2023-03-20 12:30:00,81.17,81.27,81.11,81.26,48756.0,73.3339,73.4242,73.2796,73.4152,48756.0
2023-03-20 12:40:00,81.25,81.38,81.19,81.36,39053.0,73.4061,73.5236,73.3519,73.5055,39053.0
2023-03-20 12:50:00,81.35,81.63,81.35,81.53,72543.0,73.4965,73.7494,73.4965,73.6591,72543.0
2023-03-20 13:00:00,81.54,81.78,81.54,81.72,135074.0,73.6681,73.885,73.6681,73.8308,135074.0
2023-03-20 13:10:00,81.72,81.82,81.69,81.7,46255.0,73.8308,73.9211,73.8037,73.8127,46255.0
2023-03-20 13:20:00,81.71,81.74,81.65,81.65,40989.0,73.8217,73.8488,73.7675,73.7675,40989.0
2023-03-20 13:30:00,81.65,81.69,81.44,81.53,35626.0,73.7675,73.8037,73.5778,73.6591,35626.0
2023-03-20 13:40:00,81.52,81.55,81.39,81.43,51938.0,73.6501,73.6772,73.5326,73.5688,51938.0
2023-03-20 13:50:00,81.43,81.43,81.25,81.27,50052.0,73.5688,73.5688,73.4061,73.4242,50052.0
2023-03-20 14:00:00,81.29,81.31,81.07,81.14,113871.0,73.4423,73.4603,73.2435,73.3067,113871.0
2023-03-20 14:10:00,81.15,81.23,81.12,81.21,60800.0,73.3158,73.3881,73.2887,73.37,60800.0
2023-03-20 14:20:00,81.2,81.31,81.17,81.24,77199.0,73.361,73.4603,73.3339,73.3971,77199.0
2023-03-20 14:30:00,81.25,81.34,81.06,81.08,176821.0,73.4061,73.4874,73.2345,73.2525,176821.0
2023-03-20 14:40:00,81.1,81.15,81.0,81.12,117504.0,73.2706,73.3158,73.1803,73.2887,117504.0
2023-03-20 14:50:00,81.11,81.26,81.1,81.15,175162.0,73.2796,73.4152,73.2706,73.3158,175162.0
2023-03-20 15:00:00,81.15,81.29,81.07,81.2,144738.0,73.3158,73.4423,73.2435,73.361,144738.0
2023-03-20 15:10:00,81.2,81.32,81.15,81.32,81146.0,73.361,73.4694,73.3158,73.4694,81146.0
2023-03-20 15:20:00,81.31,81.44,81.17,81.43,140895.0,73.4603,73.5778,73.3339,73.5688,140895.0
2023-03-20 15:30:00,81.42,81.61,81.4,81.47,149740.0,73.5597,73.7314,73.5416,73.6049,149740.0
2023-03-20 15:40:00,81.46,81.56,81.42,81.49,167022.0,73.5959,73.6862,73.5597,73.623,167022.0
2023-03-20 15:50:00,81.5,81.62,81.39,81.49,415980.0,73.632,73.7404,73.5326,73.623,415980.0
2023-03-21 09:30:00,82.0,82.17,81.91,82.16,238134.0,74.0837,74.2373,74.0024,74.2283,238134.0
2023-03-21 09:40:00,82.16,82.22,81.87,82.03,201992.0,74.2283,74.2825,73.9663,74.1108,201992.0
2023-03-21 09:50:00,82.03,82.04,81.76,81.77,124872.0,74.1108,74.1199,73.8669,73.8759,124872.0
2023-03-21 10:00:00,81.78,81.81,81.49,81.54,153235.0,73.885,73.9121,73.623,73.6681,153235.0
2023-03-21 10:10:00,81.55,81.72,81.42,81.43,103709.0,73.6772,73.8308,73.5597,73.5688,103709.0
2023-03-21 10:20:00,81.4,81.45,80.99,81.09,151019.0,73.5416,73.5868,73.1712,73.2616,151019.0
2023-03-21 10:30:00,81.09,81.22,80.99,81.1,172328.0,73.2616,73.379,73.1712,73.2706,172328.0
2023-03-21 10:40:00,81.1,81.39,81.04,81.39,82758.0,73.2706,73.5326,73.2164,73.5326,82758.0
2023-03-21 10:50:00,81.38,81.44,81.27,81.37,116530.0,73.5236,73.5778,73.4242,73.5145,116530.0
2023-03-21 11:00:00,81.38,81.72,81.37,81.69,70579.0,73.5236,73.8308,73.5145,73.8037,70579.0
2023-03-21 11:10:00,81.7,81.78,81.66,81.77,95013.0,73.8127,73.885,73.7765,73.8759,95013.0
2023-03-21 11:20:00,81.77,81.82,81.7,81.75,67255.0,73.8759,73.9211,73.8127,73.8579,67255.0
2023-03-21 11:30:00,81.74,81.75,81.34,81.35,135002.0,73.8488,73.8579,73.4874,73.4965,135002.0
2023-03-21 11:40:00,81.35,81.37,81.05,81.17,290909.0,73.4965,73.5145,73.2254,73.3339,290909.0
2023-03-21 11:50:00,81.17,81.21,81.04,81.07,96306.0,73.3339,73.37,73.2164,73.2435,96306.0
2023-03-21 12:00:00,81.07,81.18,81.02,81.09,96334.0,73.2435,73.3429,73.1983,73.2616,96334.0
2023-03-21 12:10:00,81.09,81.24,81.07,81.14,48894.0,73.2616,73.3971,73.2435,73.3067,48894.0
2023-03-21 12:20:00,81.14,81.21,81.07,81.08,48099.0,73.3067,73.37,73.2435,73.2525,48099.0
2023-03-21 12:30:00,81.07,81.16,80.93,80.93,64206.0,73.2435,73.3248,73.117,73.117,64206.0
2023-03-21 12:40:00,80.93,80.96,80.86,80.9,58245.0,73.117,73.1441,73.0538,73.0899,58245.0
2023-03-21 12:50:00,80.91,81.0,80.77,80.78,75500.0,73.099,73.1803,72.9725,72.9815,75500.0
2023-03-21 13:00:00,80.79,80.79,80.62,80.7,61481.0,72.9905,72.9905,72.8369,72.9092,61481.0
2023-03-21 13:10:00,80.7,80.81,80.69,80.8,75319.0,72.9092,73.0086,72.9002,72.9996,75319.0
2023-03-21 13:20:00,80.81,80.83,80.67,80.73,77733.0,73.0086,73.0267,72.8821,72.9363,77733.0
2023-03-21 13:30:00,80.72,80.89,80.71,80.83,69908.0,72.9273,73.0809,72.9183,73.0267,69908.0
2023-03-21 13:40:00,80.83,80.84,80.7,80.71,57697.0,73.0267,73.0357,72.9092,72.9183,57697.0
2023-03-21 13:50:00,80.7,80.74,80.6,80.64,47727.0,72.9092,72.9454,72.8189,72.855,47727.0
2023-03-21 14:00:00,80.66,80.7,80.57,80.57,72914.0,72.8731,72.9092,72.7918,72.7918,72914.0
2023-03-21 14:10:00,80.56,80.57,80.44,80.48,61057.0,72.7827,72.7918,72.6743,72.7105,61057.0
2023-03-21 14:20:00,80.47,80.55,80.4,80.49,49559.0,72.7014,72.7737,72.6382,72.7195,49559.0
2023-03-21 14:30:00,80.48,80.6,80.46,80.52,67087.0,72.7105,72.8189,72.6924,72.7466,67087.0
2023-03-21 14:40:00,80.53,80.7,80.5,80.7,74818.0,72.7556,72.9092,72.7285,72.9092,74818.0
2023-03-21 14:50:00,80.7,80.85,80.66,80.8,76325.0,72.9092,73.0447,72.8731,72.9996,76325.0
2023-03-21 15:00:00,80.79,80.97,80.78,80.95,79271.0,72.9905,73.1532,72.9815,73.1351,79271.0
2023-03-21 15:10:00,80.96,81.18,80.91,81.15,136227.0,73.1441,73.3429,73.099,73.3158,136227.0
2023-03-21 15:20:00,81.16,81.19,80.97,81.04,147034.0,73.3248,73.3519,73.1532,73.2164,147034.0
2023-03-21 15:30:00,81.04,81.25,81.03,81.25,143108.0,73.2164,73.4061,73.2074,73.4061,143108.0
2023-03-21 15:40:00,81.25,81.36,81.22,81.34,149930.0,73.4061,73.5055,73.379,73.4874,149930.0
2023-03-21 15:50:00,81.34,81.34,81.05,81.14,255477.0,73.4874,73.4874,73.2254,73.3067,255477.0
2023-03-22 09:30:00,80.68,80.68,79.9,79.99,456172.0,72.8912,72.8912,72.1865,72.2678,456172.0
2023-03-22 09:40:00,79.98,79.99,79.5,79.56,211883.0,72.2587,72.2678,71.8251,71.8793,211883.0
2023-03-22 09:50:00,79.57,79.75,79.36,79.61,215451.0,71.8883,72.0509,71.6986,71.9245,215451.0
2023-03-22 10:00:00,79.61,79.94,79.61,79.94,93988.0,71.9245,72.2226,71.9245,72.2226,93988.0
2023-03-22 10:10:00,79.95,80.1,79.82,80.08,178806.0,72.2316,72.3671,72.1142,72.3491,178806.0
2023-03-22 10:20:00,80.09,80.37,80.09,80.35,152042.0,72.3581,72.6111,72.3581,72.593,152042.0
2023-03-22 10:30:00,80.35,80.41,80.24,80.32,227823.0,72.593,72.6472,72.4936,72.5659,227823.0
2023-03-22 10:40:00,80.31,80.33,80.13,80.15,111711.0,72.5569,72.5749,72.3943,72.4123,111711.0
2023-03-22 10:50:00,80.15,80.18,79.97,79.99,74113.0,72.4123,72.4394,72.2497,72.2678,74113.0
2023-03-22 11:00:00,80.01,80.13,79.91,79.92,78547.0,72.2858,72.3943,72.1955,72.2045,78547.0
2023-03-22 11:10:00,79.92,79.92,79.62,79.65,127077.0,72.2045,72.2045,71.9335,71.9606,127077.0
2023-03-22 11:20:00,79.66,79.68,79.58,79.67,74602.0,71.9696,71.9877,71.8973,71.9787,74602.0
2023-03-22 11:30:00,79.67,79.7,79.44,79.48,61035.0,71.9787,72.0058,71.7709,71.807,61035.0
2023-03-22 11:40:00,79.47,79.48,79.38,79.47,186929.0,71.798,71.807,71.7167,71.798,186929.0
2023-03-22 11:50:00,79.48,79.51,79.39,79.49,78358.0,71.807,71.8341,71.7257,71.816,78358.0
2023-03-22 12:00:00,79.5,79.62,79.48,79.61,89006.0,71.8251,71.9335,71.807,71.9245,89006.0
2023-03-22 12:10:00,79.6,79.63,79.53,79.62,57752.0,71.9154,71.9425,71.8522,71.9335,57752.0
2023-03-22 12:20:00,79.62,79.88,79.62,79.87,136050.0,71.9335,72.1684,71.9335,72.1594,136050.0
2023-03-22 12:30:00,79.86,79.9,79.67,79.68,70070.0,72.1503,72.1865,71.9787,71.9877,70070.0
2023-03-22 12:40:00,79.69,79.83,79.68,79.79,93941.0,71.9967,72.1232,71.9877,72.0871,93941.0
2023-03-22 12:50:00,79.79,79.79,79.63,79.63,31340.0,72.0871,72.0871,71.9425,71.9425,31340.0
2023-03-22 13:00:00,79.63,79.65,79.53,79.55,61124.0,71.9425,71.9606,71.8522,71.8702,61124.0
2023-03-22 13:10:00,79.54,79.65,79.54,79.63,71888.0,71.8612,71.9606,71.8612,71.9425,71888.0
2023-03-22 13:20:00,79.62,79.7,79.58,79.67,133909.0,71.9335,72.0058,71.8973,71.9787,133909.0
2023-03-22 13:30:00,79.67,79.75,79.6,79.61,84084.0,71.9787,72.0509,71.9154,71.9245,84084.0
2023-03-22 13:40:00,79.6,79.69,79.58,79.67,67621.0,71.9154,71.9967,71.8973,71.9787,67621.0
2023-03-22 13:50:00,79.68,79.83,79.68,79.82,80067.0,71.9877,72.1232,71.9877,72.1142,80067.0
2023-03-22 14:00:00,79.82,80.58,79.82,80.16,196854.0,72.1142,72.8008,72.1142,72.4214,196854.0
2023-03-22 14:10:00,80.18,80.32,79.86,80.09,177387.0,72.4394,72.5659,72.1503,72.3581,177387.0
2023-03-22 14:20:00,80.09,80.1,79.87,79.99,104200.0,72.3581,72.3671,72.1594,72.2678,104200.0
2023-03-22 14:30:00,79.98,80.14,79.41,79.82,263061.0,72.2587,72.4033,71.7438,72.1142,263061.0
2023-03-22 14:40:00,79.81,80.61,79.81,80.43,203583.0,72.1051,72.8279,72.1051,72.6653,203583.0
2023-03-22 14:50:00,80.42,80.49,79.64,79.66,241216.0,72.6563,72.7195,71.9516,71.9696,241216.0
2023-03-22 15:00:00,79.63,79.78,79.11,79.29,333316.0,71.9425,72.078,71.4727,71.6353,333316.0
2023-03-22 15:10:00,79.32,79.78,79.21,79.62,285599.0,71.6625,72.078,71.5631,71.9335,285599.0
2023-03-22 15:20:00,79.63,80.03,79.52,79.7,296736.0,71.9425,72.3039,71.8431,72.0058,296736.0
2023-03-22 15:30:00,79.7,79.76,79.08,79.16,243452.0,72.0058,72.06,71.4456,71.5179,243452.0
2023-03-22 15:40:00,79.16,79.25,78.65,78.69,438831.0,71.5179,71.5992,71.0571,71.0933,438831.0
2023-03-22 15:50:00,78.68,78.73,78.06,78.08,849190.0,71.0842,71.1294,70.5241,70.5422,849190.0
2023-03-23 09:30:00,78.48,78.49,78.28,78.36,337443.0,70.9035,70.9126,70.7229,70.7951,337443.0
2023-03-23 09:40:00,78.35,78.83,78.2,78.81,205837.0,70.7861,71.2198,70.6506,71.2017,205837.0
2023-03-23 09:50:00,78.82,78.93,78.74,78.82,99194.0,71.2107,71.3101,71.1384,71.2107,99194.0
2023-03-23 10:00:00,78.84,78.92,78.6,78.84,103332.0,71.2288,71.3011,71.012,71.2288,103332.0
2023-03-23 10:10:00,78.84,78.95,78.74,78.84,91519.0,71.2288,71.3282,71.1384,71.2288,91519.0
2023-03-23 10:20:00,78.84,78.85,78.65,78.73,68434.0,71.2288,71.2378,71.0571,71.1294,68434.0
2023-03-23 10:30:00,78.74,78.96,78.7,78.95,79370.0,71.1384,71.3372,71.1023,71.3282,79370.0
2023-03-23 10:40:00,78.94,79.14,78.88,79.11,167279.0,71.3191,71.4998,71.2649,71.4727,167279.0
2023-03-23 10:50:00,79.12,79.3,79.1,79.22,93590.0,71.4818,71.6444,71.4637,71.5721,93590.0
2023-03-23 11:00:00,79.22,79.45,79.22,79.32,120312.0,71.5721,71.7799,71.5721,71.6625,120312.0
2023-03-23 11:10:00,79.33,79.49,79.3,79.33,82396.0,71.6715,71.816,71.6444,71.6715,82396.0
2023-03-23 11:20:00,79.33,79.43,79.21,79.23,59913.0,71.6715,71.7618,71.5631,71.5811,59913.0
2023-03-23 11:30:00,79.24,79.42,79.24,79.35,59142.0,71.5902,71.7528,71.5902,71.6896,59142.0
2023-03-23 11:40:00,79.35,79.38,79.2,79.28,60259.0,71.6896,71.7167,71.554,71.6263,60259.0
2023-03-23 11:50:00,79.28,79.37,79.2,79.2,62702.0,71.6263,71.7076,71.554,71.554,62702.0
2023-03-23 12:00:00,79.19,79.19,79.07,79.15,48559.0,71.545,71.545,71.4366,71.5089,48559.0
2023-03-23 12:10:00,79.14,79.15,78.96,79.0,68150.0,71.4998,71.5089,71.3372,71.3733,68150.0
2023-03-23 12:20:00,79.02,79.09,78.91,79.03,49868.0,71.3914,71.4547,71.292,71.4004,49868.0
2023-03-23 12:30:00,79.05,79.1,78.91,78.92,35003.0,71.4185,71.4637,71.292,71.3011,35003.0
2023-03-23 12:40:00,78.92,78.92,78.71,78.81,34877.0,71.3011,71.3011,71.1113,71.2017,34877.0
2023-03-23 12:50:00,78.82,78.83,78.72,78.78,26874.0,71.2107,71.2198,71.1204,71.1746,26874.0
2023-03-23 13:00:00,78.78,78.84,78.64,78.69,39646.0,71.1746,71.2288,71.0481,71.0933,39646.0
2023-03-23 13:10:00,78.69,78.71,78.45,78.52,73079.0,71.0933,71.1113,70.8764,70.9397,73079.0
2023-03-23 13:20:00,78.53,78.59,78.3,78.45,118219.0,70.9487,71.0029,70.7409,70.8764,118219.0
2023-03-23 13:30:00,78.43,78.55,78.36,78.39,69979.0,70.8584,70.9668,70.7951,70.8222,69979.0
2023-03-23 13:40:00,78.38,78.44,78.21,78.27,62515.0,70.8132,70.8674,70.6596,70.7138,62515.0
2023-03-23 13:50:00,78.28,78.33,78.14,78.27,41067.0,70.7229,70.768,70.5964,70.7138,41067.0
2023-03-23 14:00:00,78.27,78.4,78.2,78.22,73100.0,70.7138,70.8313,70.6506,70.6686,73100.0
2023-03-23 14:10:00,78.23,78.31,78.15,78.22,93542.0,70.6777,70.75,70.6054,70.6686,93542.0
2023-03-23 14:20:00,78.21,78.23,77.81,77.81,117509.0,70.6596,70.6777,70.2982,70.2982,117509.0
2023-03-23 14:30:00,77.81,77.94,77.76,77.79,178738.0,70.2982,70.4157,70.2531,70.2802,178738.0
2023-03-23 14:40:00,77.79,77.81,77.56,77.67,138500.0,70.2802,70.2982,70.0724,70.1717,138500.0
2023-03-23 14:50:00,77.66,77.77,77.42,77.75,110845.0,70.1627,70.2621,69.9459,70.244,110845.0
2023-03-23 15:00:00,77.76,78.41,77.76,78.04,365208.0,70.2531,70.8403,70.2531,70.506,365208.0
2023-03-23 15:10:00,78.03,78.08,77.53,77.54,186728.0,70.497,70.5422,70.0453,70.0543,186728.0
2023-03-23 15:20:00,77.53,77.67,77.31,77.52,145851.0,70.0453,70.1717,69.8465,70.0362,145851.0
2023-03-23 15:30:00,77.51,77.8,77.41,77.7,258490.0,70.0272,70.2892,69.9368,70.1988,258490.0
2023-03-23 15:40:00,77.68,77.94,77.59,77.8,325342.0,70.1808,70.4157,70.0995,70.2892,325342.0
2023-03-23 15:50:00,77.8,78.08,77.56,77.58,453108.0,70.2892,70.5422,70.0724,70.0904,453108.0
2023-03-24 09:30:00,76.46,76.58,76.35,76.52,230879.0,69.7536,69.8631,69.6533,69.8084,230879.0
2023-03-24 09:40:00,76.5,76.59,76.22,76.33,217941.0,69.7901,69.8722,69.5347,69.635,217941.0
2023-03-24 09:50:00,76.32,76.82,76.32,76.74,172866.0,69.6259,70.0821,69.6259,70.0091,172866.0
2023-03-24 10:00:00,76.75,76.88,76.57,76.72,189677.0,70.0182,70.1368,69.854,69.9908,189677.0
2023-03-24 10:10:00,76.71,76.9,76.61,76.68,161644.0,69.9817,70.1551,69.8905,69.9544,161644.0
2023-03-24 10:20:00,76.68,77.2,76.52,77.13,138887.0,69.9544,70.4287,69.8084,70.3649,138887.0
2023-03-24 10:30:00,77.13,77.31,77.04,77.07,198269.0,70.3649,70.5291,70.2828,70.3101,198269.0
2023-03-24 10:40:00,77.07,77.07,76.77,76.78,178992.0,70.3101,70.3101,70.0365,70.0456,178992.0
2023-03-24 10:50:00,76.77,76.98,76.74,76.92,252162.0,70.0365,70.228,70.0091,70.1733,252162.0
2023-03-24 11:00:00,76.93,77.03,76.71,76.72,347733.0,70.1824,70.2737,69.9817,69.9908,347733.0
2023-03-24 11:10:00,76.73,76.85,76.61,76.74,118089.0,70.0,70.1094,69.8905,70.0091,118089.0
2023-03-24 11:20:00,76.77,77.02,76.69,76.86,80936.0,70.0365,70.2645,69.9635,70.1186,80936.0
2023-03-24 11:30:00,76.84,77.05,76.81,77.02,177369.0,70.1003,70.2919,70.0729,70.2645,177369.0
2023-03-24 11:40:00,77.03,77.35,77.0,77.2,106937.0,70.2737,70.5656,70.2463,70.4287,106937.0
2023-03-24 11:50:00,77.18,77.37,77.13,77.36,161828.0,70.4105,70.5838,70.3649,70.5747,161828.0
2023-03-24 12:00:00,77.37,77.59,77.24,77.25,204284.0,70.5838,70.7845,70.4652,70.4744,204284.0
2023-03-24 12:10:00,77.26,77.47,77.26,77.37,125889.0,70.4835,70.6751,70.4835,70.5838,125889.0
2023-03-24 12:20:00,77.37,77.5,77.34,77.49,67864.0,70.5838,70.7024,70.5565,70.6933,67864.0
2023-03-24 12:30:00,77.5,77.58,77.43,77.51,81562.0,70.7024,70.7754,70.6386,70.7116,81562.0
2023-03-24 12:40:00,77.51,77.84,77.46,77.8,123560.0,70.7116,71.0126,70.6659,70.9761,123560.0
2023-03-24 12:50:00,77.81,77.9,77.75,77.81,107897.0,70.9852,71.0673,70.9305,70.9852,107897.0
2023-03-24 13:00:00,77.82,77.93,77.77,77.82,82638.0,70.9944,71.0947,70.9487,70.9944,82638.0
2023-03-24 13:10:00,77.82,77.82,77.64,77.69,61066.0,70.9944,70.9944,70.8301,70.8758,61066.0
2023-03-24 13:20:00,77.68,77.92,77.65,77.81,213717.0,70.8666,71.0856,70.8393,70.9852,213717.0
2023-03-24 13:30:00,77.8,77.92,77.78,77.88,98215.0,70.9761,71.0856,70.9579,71.0491,98215.0
2023-03-24 13:40:00,77.89,77.92,77.68,77.72,86008.0,71.0582,71.0856,70.8666,70.9031,86008.0
2023-03-24 13:50:00,77.71,77.76,77.66,77.72,101127.0,70.894,70.9396,70.8484,70.9031,101127.0
2023-03-24 14:00:00,77.73,77.82,77.71,77.8,62541.0,70.9123,70.9944,70.894,70.9761,62541.0
2023-03-24 14:10:00,77.8,78.01,77.8,77.91,109156.0,70.9761,71.1677,70.9761,71.0765,109156.0
2023-03-24 14:20:00,77.91,78.02,77.86,77.95,101903.0,71.0765,71.1768,71.0309,71.113,101903.0
2023-03-24 14:30:00,77.96,78.26,77.94,78.22,137872.0,71.1221,71.3958,71.1038,71.3593,137872.0
2023-03-24 14:40:00,78.21,78.27,78.13,78.2,163646.0,71.3502,71.4049,71.2772,71.341,163646.0
2023-03-24 14:50:00,78.19,78.39,78.15,78.32,81022.0,71.3319,71.5144,71.2954,71.4505,81022.0
2023-03-24 15:00:00,78.32,78.42,78.2,78.31,175082.0,71.4505,71.5417,71.341,71.4414,175082.0
2023-03-24 15:10:00,78.31,78.43,78.26,78.4,100993.0,71.4414,71.5509,71.3958,71.5235,100993.0
2023-03-24 15:20:00,78.41,78.63,78.4,78.6,156230.0,71.5326,71.7333,71.5235,71.7059,156230.0
2023-03-24 15:30:00,78.61,78.73,78.51,78.67,182221.0,71.7151,71.8245,71.6238,71.7698,182221.0
2023-03-24 15:40:00,78.68,78.73,78.49,78.54,193980.0,71.7789,71.8245,71.6056,71.6512,193980.0
2023-03-24 15:50:00,78.53,78.81,78.48,78.8,426250.0,71.6421,71.8975,71.5965,71.8884,426250.0
2023-03-27 09:30:00,79.26,79.55,79.12,79.15,308909.0,72.3081,72.5726,72.1803,72.2077,308909.0
2023-03-27 09:40:00,79.16,79.43,79.11,79.35,142979.0,72.2168,72.4631,72.1712,72.3902,142979.0
2023-03-27 09:50:00,79.36,79.36,78.92,79.01,217381.0,72.3993,72.3993,71.9979,72.08,217381.0
2023-03-27 10:00:00,79.01,79.18,78.64,78.69,144946.0,72.08,72.2351,71.7424,71.7881,144946.0
2023-03-27 10:10:00,78.69,79.05,78.68,78.79,107498.0,71.7881,72.1165,71.7789,71.8793,107498.0
2023-03-27 10:20:00,78.82,78.91,78.71,78.89,224989.0,71.9066,71.9888,71.8063,71.9705,224989.0
2023-03-27 10:30:00,78.88,78.96,78.75,78.91,79478.0,71.9614,72.0344,71.8428,71.9888,79478.0
2023-03-27 10:40:00,78.92,78.95,78.75,78.85,195833.0,71.9979,72.0252,71.8428,71.934,195833.0
2023-03-27 10:50:00,78.88,78.94,78.66,78.67,146822.0,71.9614,72.0161,71.7607,71.7698,146822.0
2023-03-27 11:00:00,78.67,78.88,78.64,78.79,85879.0,71.7698,71.9614,71.7424,71.8793,85879.0
2023-03-27 11:10:00,78.79,78.94,78.76,78.79,76223.0,71.8793,72.0161,71.8519,71.8793,76223.0
2023-03-27 11:20:00,78.78,79.0,78.78,78.98,61299.0,71.8702,72.0709,71.8702,72.0526,61299.0
2023-03-27 11:30:00,78.96,79.07,78.96,79.07,69017.0,72.0344,72.1347,72.0344,72.1347,69017.0
2023-03-27 11:40:00,79.08,79.13,79.02,79.1,47809.0,72.1438,72.1895,72.0891,72.1621,47809.0
2023-03-27 11:50:00,79.06,79.11,78.89,79.05,95726.0,72.1256,72.1712,71.9705,72.1165,95726.0
2023-03-27 12:00:00,79.04,79.13,78.88,78.98,57095.0,72.1074,72.1895,71.9614,72.0526,57095.0
2023-03-27 12:10:00,79.0,79.2,78.96,79.16,43852.0,72.0709,72.2533,72.0344,72.2168,43852.0
2023-03-27 12:20:00,79.17,79.23,79.05,79.08,62350.0,72.226,72.2807,72.1165,72.1438,62350.0
2023-03-27 12:30:00,79.1,79.12,79.01,79.09,57082.0,72.1621,72.1803,72.08,72.153,57082.0
2023-03-27 12:40:00,79.09,79.13,79.0,79.06,106199.0,72.153,72.1895,72.0709,72.1256,106199.0
2023-03-27 12:50:00,79.05,79.22,79.04,79.19,33834.0,72.1165,72.2716,72.1074,72.2442,33834.0
2023-03-27 13:00:00,79.2,79.28,79.14,79.17,84374.0,72.2533,72.3263,72.1986,72.226,84374.0
2023-03-27 13:10:00,79.16,79.17,79.06,79.16,135717.0,72.2168,72.226,72.1256,72.2168,135717.0
2023-03-27 13:20:00,79.16,79.32,79.13,79.3,61662.0,72.2168,72.3628,72.1895,72.3445,61662.0
2023-03-27 13:30:00,79.31,79.38,79.26,79.29,149000.0,72.3537,72.4175,72.3081,72.3354,149000.0
2023-03-27 13:40:00,79.29,79.37,79.26,79.3,118276.0,72.3354,72.4084,72.3081,72.3445,118276.0
2023-03-27 13:50:00,79.29,79.32,79.18,79.2,97754.0,72.3354,72.3628,72.2351,72.2533,97754.0
2023-03-27 14:00:00,79.19,79.21,79.05,79.09,134733.0,72.2442,72.2624,72.1165,72.153,134733.0
2023-03-27 14:10:00,79.09,79.18,79.07,79.15,33532.0,72.153,72.2351,72.1347,72.2077,33532.0
2023-03-27 14:20:00,79.16,79.25,79.09,79.09,37802.0,72.2168,72.2989,72.153,72.153,37802.0
2023-03-27 14:30:00,79.09,79.18,79.08,79.1,55009.0,72.153,72.2351,72.1438,72.1621,55009.0
2023-03-27 14:40:00,79.08,79.12,79.04,79.08,52126.0,72.1438,72.1803,72.1074,72.1438,52126.0
2023-03-27 14:50:00,79.08,79.09,78.99,79.06,70478.0,72.1438,72.153,72.0617,72.1256,70478.0
2023-03-27 15:00:00,79.05,79.08,78.89,78.94,91511.0,72.1165,72.1438,71.9705,72.0161,91511.0
2023-03-27 15:10:00,78.95,79.06,78.92,78.98,89535.0,72.0252,72.1256,71.9979,72.0526,89535.0
2023-03-27 15:20:00,78.98,79.1,78.91,79.06,99547.0,72.0526,72.1621,71.9888,72.1256,99547.0
2023-03-27 15:30:00,79.08,79.11,78.87,78.95,94302.0,72.1438,72.1712,71.9523,72.0252,94302.0
2023-03-27 15:40:00,78.96,78.98,78.79,78.81,155535.0,72.0344,72.0526,71.8793,71.8975,155535.0
2023-03-27 15:50:00,78.81,78.9,78.58,78.71,299632.0,71.8975,71.9796,71.6877,71.8063,299632.0
2023-03-28 09:30:00,78.12,78.53,77.82,78.49,311689.0,71.268,71.6421,70.9944,71.6056,311689.0
2023-03-28 09:40:00,78.49,78.69,78.42,78.61,100494.0,71.6056,71.7881,71.5417,71.7151,100494.0
2023-03-28 09:50:00,78.61,78.7,78.59,78.68,174766.0,71.7151,71.7972,71.6968,71.7789,174766.0
2023-03-28 10:00:00,78.68,78.86,78.64,78.81,97232.0,71.7789,71.9431,71.7424,71.8975,97232.0
2023-03-28 10:10:00,78.81,78.85,78.7,78.73,80402.0,71.8975,71.934,71.7972,71.8245,80402.0
2023-03-28 10:20:00,78.73,78.8,78.63,78.76,64819.0,71.8245,71.8884,71.7333,71.8519,64819.0
2023-03-28 10:30:00,78.76,78.78,78.48,78.56,101163.0,71.8519,71.8702,71.5965,71.6695,101163.0
2023-03-28 10:40:00,78.55,78.64,78.47,78.59,91838.0,71.6603,71.7424,71.5873,71.6968,91838.0
2023-03-28 10:50:00,78.58,78.64,78.44,78.47,61129.0,71.6877,71.7424,71.56,71.5873,61129.0
2023-03-28 11:00:00,78.47,78.66,78.43,78.58,93115.0,71.5873,71.7607,71.5509,71.6877,93115.0
2023-03-28 11:10:00,78.57,78.59,78.51,78.53,49123.0,71.6786,71.6968,71.6238,71.6421,49123.0
2023-03-28 11:20:00,78.53,78.64,78.5,78.6,57335.0,71.6421,71.7424,71.6147,71.7059,57335.0
2023-03-28 11:30:00,78.6,78.71,78.56,78.7,53842.0,71.7059,71.8063,71.6695,71.7972,53842.0
2023-03-28 11:40:00,78.7,78.71,78.62,78.63,40560.0,71.7972,71.8063,71.7242,71.7333,40560.0
2023-03-28 11:50:00,78.63,78.74,78.62,78.72,64918.0,71.7333,71.8337,71.7242,71.8154,64918.0
2023-03-28 12:00:00,78.72,78.74,78.63,78.67,46628.0,71.8154,71.8337,71.7333,71.7698,46628.0
2023-03-28 12:10:00,78.68,78.68,78.57,78.62,56252.0,71.7789,71.7789,71.6786,71.7242,56252.0
2023-03-28 12:20:00,78.63,78.67,78.57,78.57,50145.0,71.7333,71.7698,71.6786,71.6786,50145.0
2023-03-28 12:30:00,78.57,78.58,78.52,78.54,57008.0,71.6786,71.6877,71.633,71.6512,57008.0
2023-03-28 12:40:00,78.54,78.56,78.47,78.49,45074.0,71.6512,71.6695,71.5873,71.6056,45074.0
2023-03-28 12:50:00,78.49,78.49,78.35,78.38,61793.0,71.6056,71.6056,71.4779,71.5052,61793.0
2023-03-28 13:00:00,78.39,78.42,78.3,78.33,67251.0,71.5144,71.5417,71.4323,71.4596,67251.0
2023-03-28 13:10:00,78.32,78.38,78.27,78.33,50931.0,71.4505,71.5052,71.4049,71.4596,50931.0
2023-03-28 13:20:00,78.33,78.37,78.28,78.29,138551.0,71.4596,71.4961,71.414,71.4231,138551.0
2023-03-28 13:30:00,78.28,78.3,78.16,78.22,74374.0,71.414,71.4323,71.3045,71.3593,74374.0
2023-03-28 13:40:00,78.22,78.27,78.18,78.22,61052.0,71.3593,71.4049,71.3228,71.3593,61052.0
2023-03-28 13:50:00,78.22,78.28,78.15,78.17,63193.0,71.3593,71.414,71.2954,71.3137,63193.0
2023-03-28 14:00:00,78.16,78.25,78.14,78.2,67558.0,71.3045,71.3866,71.2863,71.341,67558.0
2023-03-28 14:10:00,78.2,78.2,78.12,78.15,68236.0,71.341,71.341,71.268,71.2954,68236.0
2023-03-28 14:20:00,78.15,78.34,78.15,78.33,55132.0,71.2954,71.4688,71.2954,71.4596,55132.0
2023-03-28 14:30:00,78.33,78.42,78.29,78.41,86094.0,71.4596,71.5417,71.4231,71.5326,86094.0
2023-03-28 14:40:00,78.41,78.59,78.4,78.53,103370.0,71.5326,71.6968,71.5235,71.6421,103370.0
2023-03-28 14:50:00,78.54,78.6,78.53,78.55,71571.0,71.6512,71.7059,71.6421,71.6603,71571.0
2023-03-28 15:00:00,78.55,78.61,78.53,78.58,78599.0,71.6603,71.7151,71.6421,71.6877,78599.0
2023-03-28 15:10:00,78.59,78.61,78.4,78.44,128604.0,71.6968,71.7151,71.5235,71.56,128604.0
2023-03-28 15:20:00,78.44,78.46,78.38,78.4,114339.0,71.56,71.5782,71.5052,71.5235,114339.0
2023-03-28 15:30:00,78.41,78.49,78.3,78.38,142845.0,71.5326,71.6056,71.4323,71.5052,142845.0
2023-03-28 15:40:00,78.39,78.42,78.28,78.3,87844.0,71.5144,71.5417,71.414,71.4323,87844.0
2023-03-28 15:50:00,78.31,78.56,78.31,78.52,289973.0,71.4414,71.6695,71.4414,71.633,289973.0
2023-03-29 09:30:00,79.44,79.79,79.3,79.77,356149.0,72.4723,72.7916,72.3445,72.7733,356149.0
2023-03-29 09:40:00,79.78,80.0,79.69,79.79,228792.0,72.7824,72.9832,72.7003,72.7916,228792.0
2023-03-29 09:50:00,79.78,79.95,79.75,79.84,196185.0,72.7824,72.9375,72.7551,72.8372,196185.0
2023-03-29 10:00:00,79.84,79.99,79.83,79.88,352025.0,72.8372,72.974,72.8281,72.8737,352025.0
2023-03-29 10:10:00,79.88,79.91,79.73,79.84,208886.0,72.8737,72.901,72.7368,72.8372,208886.0
2023-03-29 10:20:00,79.84,79.9,79.76,79.88,191539.0,72.8372,72.8919,72.7642,72.8737,191539.0
2023-03-29 10:30:00,79.88,79.98,79.81,79.84,207502.0,72.8737,72.9649,72.8098,72.8372,207502.0
2023-03-29 10:40:00,79.83,79.84,79.61,79.68,227576.0,72.8281,72.8372,72.6274,72.6912,227576.0
2023-03-29 10:50:00,79.68,79.75,79.49,79.53,60180.0,72.6912,72.7551,72.5179,72.5544,60180.0
2023-03-29 11:00:00,79.52,79.54,79.43,79.49,121187.0,72.5453,72.5635,72.4631,72.5179,121187.0
2023-03-29 11:10:00,79.49,79.75,79.47,79.66,83062.0,72.5179,72.7551,72.4996,72.673,83062.0
2023-03-29 11:20:00,79.66,79.74,79.65,79.7,70938.0,72.673,72.746,72.6638,72.7095,70938.0
2023-03-29 11:30:00,79.71,79.86,79.71,79.81,74026.0,72.7186,72.8554,72.7186,72.8098,74026.0
2023-03-29 11:40:00,79.8,79.86,79.75,79.84,130356.0,72.8007,72.8554,72.7551,72.8372,130356.0
2023-03-29 11:50:00,79.84,79.97,79.83,79.95,75022.0,72.8372,72.9558,72.8281,72.9375,75022.0
2023-03-29 12:00:00,79.95,80.03,79.89,79.95,92748.0,72.9375,73.0105,72.8828,72.9375,92748.0
2023-03-29 12:10:00,79.96,80.1,79.94,80.06,75263.0,72.9467,73.0744,72.9284,73.0379,75263.0
2023-03-29 12:20:00,80.06,80.09,79.95,79.99,47226.0,73.0379,73.0653,72.9375,72.974,47226.0
2023-03-29 12:30:00,79.99,80.07,79.99,80.01,30454.0,72.974,73.047,72.974,72.9923,30454.0
2023-03-29 12:40:00,80.02,80.03,79.88,79.92,61341.0,73.0014,73.0105,72.8737,72.9102,61341.0
2023-03-29 12:50:00,79.91,79.92,79.78,79.81,41564.0,72.901,72.9102,72.7824,72.8098,41564.0
2023-03-29 13:00:00,79.8,79.93,79.74,79.92,36955.0,72.8007,72.9193,72.746,72.9102,36955.0
2023-03-29 13:10:00,79.92,79.99,79.9,79.92,45284.0,72.9102,72.974,72.8919,72.9102,45284.0
2023-03-29 13:20:00,79.92,79.94,79.88,79.92,31529.0,72.9102,72.9284,72.8737,72.9102,31529.0
2023-03-29 13:30:00,79.92,79.95,79.78,79.8,86656.0,72.9102,72.9375,72.7824,72.8007,86656.0
2023-03-29 13:40:00,79.81,79.86,79.72,79.73,40838.0,72.8098,72.8554,72.7277,72.7368,40838.0
2023-03-29 13:50:00,79.72,79.78,79.66,79.7,110980.0,72.7277,72.7824,72.673,72.7095,110980.0
2023-03-29 14:00:00,79.7,79.81,79.63,79.8,45666.0,72.7095,72.8098,72.6456,72.8007,45666.0
2023-03-29 14:10:00,79.8,79.84,79.72,79.72,70350.0,72.8007,72.8372,72.7277,72.7277,70350.0
2023-03-29 14:20:00,79.72,79.84,79.69,79.83,59180.0,72.7277,72.8372,72.7003,72.8281,59180.0
2023-03-29 14:30:00,79.85,79.85,79.78,79.83,96097.0,72.8463,72.8463,72.7824,72.8281,96097.0
2023-03-29 14:40:00,79.83,79.86,79.75,79.85,60052.0,72.8281,72.8554,72.7551,72.8463,60052.0
2023-03-29 14:50:00,79.85,79.97,79.78,79.94,103823.0,72.8463,72.9558,72.7824,72.9284,103823.0
2023-03-29 15:00:00,79.94,79.98,79.8,79.9,186783.0,72.9284,72.9649,72.8007,72.8919,186783.0
2023-03-29 15:10:00,79.9,80.11,79.84,80.07,196945.0,72.8919,73.0835,72.8372,73.047,196945.0
2023-03-29 15:20:00,80.08,80.15,80.04,80.1,270395.0,73.0561,73.12,73.0196,73.0744,270395.0
2023-03-29 15:30:00,80.1,80.18,80.04,80.07,226014.0,73.0744,73.1474,73.0196,73.047,226014.0
2023-03-29 15:40:00,80.07,80.24,80.05,80.22,153411.0,73.047,73.2021,73.0288,73.1839,153411.0
2023-03-29 15:50:00,80.22,80.35,80.19,80.28,562476.0,73.1839,73.3025,73.1565,73.2386,562476.0
2023-03-30 09:30:00,81.02,81.42,81.02,81.28,308926.0,73.9137,74.2786,73.9137,74.1509,308926.0
2023-03-30 09:40:00,81.28,81.54,81.22,81.52,147457.0,74.1509,74.3881,74.0961,74.3698,147457.0
2023-03-30 09:50:00,81.51,81.55,81.39,81.46,104236.0,74.3607,74.3972,74.2512,74.3151,104236.0
2023-03-30 10:00:00,81.48,81.51,81.19,81.29,173480.0,74.3333,74.3607,74.0688,74.16,173480.0
2023-03-30 10:10:00,81.27,81.36,81.12,81.19,123238.0,74.1418,74.2239,74.0049,74.0688,123238.0
2023-03-30 10:20:00,81.19,81.34,81.04,81.27,107978.0,74.0688,74.2056,73.9319,74.1418,107978.0
2023-03-30 10:30:00,81.28,81.33,81.07,81.25,136596.0,74.1509,74.1965,73.9593,74.1235,136596.0
2023-03-30 10:40:00,81.25,81.28,81.15,81.25,176227.0,74.1235,74.1509,74.0323,74.1235,176227.0
2023-03-30 10:50:00,81.25,81.44,81.19,81.23,137411.0,74.1235,74.2968,74.0688,74.1053,137411.0
2023-03-30 11:00:00,81.23,81.36,81.17,81.33,119720.0,74.1053,74.2239,74.0505,74.1965,119720.0
2023-03-30 11:10:00,81.33,81.42,81.25,81.34,98561.0,74.1965,74.2786,74.1235,74.2056,98561.0
2023-03-30 11:20:00,81.34,81.47,81.34,81.43,38594.0,74.2056,74.3242,74.2056,74.2877,38594.0
2023-03-30 11:30:00,81.44,81.44,81.3,81.37,65245.0,74.2968,74.2968,74.1691,74.233,65245.0
2023-03-30 11:40:00,81.36,81.42,81.27,81.27,74111.0,74.2239,74.2786,74.1418,74.1418,74111.0
2023-03-30 11:50:00,81.26,81.32,81.23,81.29,60207.0,74.1326,74.1874,74.1053,74.16,60207.0
2023-03-30 12:00:00,81.29,81.34,81.22,81.32,67089.0,74.16,74.2056,74.0961,74.1874,67089.0
2023-03-30 12:10:00,81.32,81.35,81.1,81.11,76357.0,74.1874,74.2147,73.9867,73.9958,76357.0
2023-03-30 12:20:00,81.12,81.2,81.1,81.12,60062.0,74.0049,74.0779,73.9867,74.0049,60062.0
2023-03-30 12:30:00,81.11,81.11,80.99,81.08,122112.0,73.9958,73.9958,73.8863,73.9684,122112.0
2023-03-30 12:40:00,81.08,81.15,81.03,81.09,79564.0,73.9684,74.0323,73.9228,73.9775,79564.0
2023-03-30 12:50:00,81.09,81.15,81.07,81.09,40732.0,73.9775,74.0323,73.9593,73.9775,40732.0
2023-03-30 13:00:00,81.08,81.18,81.05,81.08,62959.0,73.9684,74.0597,73.9411,73.9684,62959.0
2023-03-30 13:10:00,81.08,81.1,80.99,81.04,64958.0,73.9684,73.9867,73.8863,73.9319,64958.0
2023-03-30 13:20:00,81.05,81.1,81.0,81.01,75134.0,73.9411,73.9867,73.8954,73.9046,75134.0
2023-03-30 13:30:00,81.01,81.02,80.92,80.92,56789.0,73.9046,73.9137,73.8225,73.8225,56789.0
2023-03-30 13:40:00,80.92,80.98,80.9,80.98,55014.0,73.8225,73.8772,73.8042,73.8772,55014.0
2023-03-30 13:50:00,80.98,81.03,80.92,81.0,82766.0,73.8772,73.9228,73.8225,73.8954,82766.0
2023-03-30 14:00:00,80.99,81.04,80.98,81.02,74354.0,73.8863,73.9319,73.8772,73.9137,74354.0
2023-03-30 14:10:00,81.02,81.12,81.0,81.09,69712.0,73.9137,74.0049,73.8954,73.9775,69712.0
2023-03-30 14:20:00,81.08,81.16,81.08,81.15,102159.0,73.9684,74.0414,73.9684,74.0323,102159.0
2023-03-30 14:30:00,81.16,81.26,81.07,81.08,129529.0,74.0414,74.1326,73.9593,73.9684,129529.0
2023-03-30 14:40:00,81.09,81.09,81.0,81.01,70609.0,73.9775,73.9775,73.8954,73.9046,70609.0
2023-03-30 14:50:00,81.01,81.07,80.99,81.01,82361.0,73.9046,73.9593,73.8863,73.9046,82361.0
2023-03-30 15:00:00,81.01,81.09,80.96,80.96,71840.0,73.9046,73.9775,73.8589,73.8589,71840.0
2023-03-30 15:10:00,80.96,81.02,80.92,80.99,82052.0,73.8589,73.9137,73.8225,73.8863,82052.0
2023-03-30 15:20:00,80.99,81.02,80.92,81.0,77868.0,73.8863,73.9137,73.8225,73.8954,77868.0
2023-03-30 15:30:00,81.01,81.15,80.93,81.14,380848.0,73.9046,74.0323,73.8316,74.0232,380848.0
2023-03-30 15:40:00,81.14,81.16,81.09,81.12,85630.0,74.0232,74.0414,73.9775,74.0049,85630.0
2023-03-30 15:50:00,81.13,81.29,81.13,81.28,250425.0,74.014,74.16,74.014,74.1509,250425.0
2023-03-31 09:30:00,81.77,82.33,81.69,82.3,151654.0,74.5979,75.1088,74.5249,75.0814,151654.0
2023-03-31 09:40:00,82.29,82.32,82.07,82.13,223156.0,75.0723,75.0997,74.8716,74.9263,223156.0
2023-03-31 09:50:00,82.13,82.14,81.89,82.08,171257.0,74.9263,74.9355,74.7074,74.8807,171257.0
2023-03-31 10:00:00,82.08,82.22,82.02,82.02,115689.0,74.8807,75.0084,74.826,74.826,115689.0
2023-03-31 10:10:00,82.0,82.1,81.89,82.03,97584.0,74.8077,74.899,74.7074,74.8351,97584.0
2023-03-31 10:20:00,82.01,82.19,81.99,82.06,100883.0,74.8169,74.9811,74.7986,74.8625,100883.0
2023-03-31 10:30:00,82.06,82.12,81.75,81.77,87119.0,74.8625,74.9172,74.5797,74.5979,87119.0
2023-03-31 10:40:00,81.76,81.79,81.67,81.72,115069.0,74.5888,74.6161,74.5067,74.5523,115069.0
2023-03-31 10:50:00,81.72,81.83,81.64,81.8,99828.0,74.5523,74.6526,74.4793,74.6253,99828.0
2023-03-31 11:00:00,81.8,81.91,81.72,81.89,80241.0,74.6253,74.7256,74.5523,74.7074,80241.0
2023-03-31 11:10:00,81.87,82.14,81.87,82.1,72491.0,74.6891,74.9355,74.6891,74.899,72491.0
2023-03-31 11:20:00,82.08,82.27,82.08,82.19,57764.0,74.8807,75.054,74.8807,74.9811,57764.0
2023-03-31 11:30:00,82.19,82.22,82.11,82.11,48905.0,74.9811,75.0084,74.9081,74.9081,48905.0
2023-03-31 11:40:00,82.1,82.22,82.08,82.19,55310.0,74.899,75.0084,74.8807,74.9811,55310.0
2023-03-31 11:50:00,82.17,82.24,82.14,82.19,39501.0,74.9628,75.0267,74.9355,74.9811,39501.0
2023-03-31 12:00:00,82.19,82.28,82.1,82.11,97239.0,74.9811,75.0632,74.899,74.9081,97239.0
2023-03-31 12:10:00,82.13,82.19,82.05,82.19,50756.0,74.9263,74.9811,74.8533,74.9811,50756.0
2023-03-31 12:20:00,82.19,82.26,82.15,82.16,82934.0,74.9811,75.0449,74.9446,74.9537,82934.0
2023-03-31 12:30:00,82.17,82.18,82.05,82.08,59357.0,74.9628,74.9719,74.8533,74.8807,59357.0
2023-03-31 12:40:00,82.09,82.14,82.0,82.02,67898.0,74.8898,74.9355,74.8077,74.826,67898.0
2023-03-31 12:50:00,82.02,82.05,81.99,82.02,42540.0,74.826,74.8533,74.7986,74.826,42540.0
2023-03-31 13:00:00,82.03,82.06,81.93,82.0,52634.0,74.8351,74.8625,74.7439,74.8077,52634.0
2023-03-31 13:10:00,82.0,82.01,81.93,81.96,80967.0,74.8077,74.8169,74.7439,74.7712,80967.0
2023-03-31 13:20:00,81.96,81.98,81.84,81.88,110536.0,74.7712,74.7895,74.6618,74.6983,110536.0
2023-03-31 13:30:00,81.87,81.99,81.86,81.97,46679.0,74.6891,74.7986,74.68,74.7804,46679.0
2023-03-31 13:40:00,81.97,81.99,81.92,81.94,28645.0,74.7804,74.7986,74.7347,74.753,28645.0
2023-03-31 13:50:00,81.94,82.13,81.94,82.11,110625.0,74.753,74.9263,74.753,74.9081,110625.0
2023-03-31 14:00:00,82.11,82.3,82.11,82.26,46526.0,74.9081,75.0814,74.9081,75.0449,46526.0
2023-03-31 14:10:00,82.27,82.38,82.26,82.37,70136.0,75.054,75.1544,75.0449,75.1453,70136.0
2023-03-31 14:20:00,82.37,82.42,82.25,82.32,172900.0,75.1453,75.1909,75.0358,75.0997,172900.0
2023-03-31 14:30:00,82.31,82.32,82.22,82.3,69738.0,75.0905,75.0997,75.0084,75.0814,69738.0
2023-03-31 14:40:00,82.29,82.37,82.27,82.34,70325.0,75.0723,75.1453,75.054,75.1179,70325.0
2023-03-31 14:50:00,82.35,82.41,82.28,82.4,65124.0,75.127,75.1818,75.0632,75.1726,65124.0
2023-03-31 15:00:00,82.4,82.53,82.33,82.34,133671.0,75.1726,75.2912,75.1088,75.1179,133671.0
2023-03-31 15:10:00,82.35,82.49,82.26,82.49,159754.0,75.127,75.2548,75.0449,75.2548,159754.0
2023-03-31 15:20:00,82.49,82.74,82.49,82.65,151568.0,75.2548,75.4828,75.2548,75.4007,151568.0
2023-03-31 15:30:00,82.65,82.72,82.44,82.46,252594.0,75.4007,75.4646,75.2091,75.2274,252594.0
2023-03-31 15:40:00,82.46,82.58,82.45,82.51,204833.0,75.2274,75.3369,75.2183,75.273,204833.0
2023-03-31 15:50:00,82.51,83.12,82.51,83.03,991828.0,75.273,75.8295,75.273,75.7474,991828.0
2023-04-03 09:30:00,82.94,83.07,82.76,82.98,375821.0,75.6653,75.7839,75.5011,75.7018,375821.0
2023-04-03 09:40:00,82.99,83.07,82.59,83.05,280691.0,75.7109,75.7839,75.346,75.7656,280691.0
2023-04-03 09:50:00,83.06,83.3,83.05,83.21,285302.0,75.7748,75.9937,75.7656,75.9116,285302.0
2023-04-03 10:00:00,83.22,83.5,83.19,83.32,309642.0,75.9207,76.1762,75.8934,76.012,309642.0
2023-04-03 10:10:00,83.31,83.62,83.22,83.57,176214.0,76.0028,76.2856,75.9207,76.24,176214.0
2023-04-03 10:20:00,83.61,83.62,83.3,83.39,127014.0,76.2765,76.2856,75.9937,76.0758,127014.0
2023-04-03 10:30:00,83.4,83.45,83.13,83.17,145334.0,76.0849,76.1305,75.8386,75.8751,145334.0
2023-04-03 10:40:00,83.17,83.19,82.97,83.06,145376.0,75.8751,75.8934,75.6927,75.7748,145376.0
2023-04-03 10:50:00,83.05,83.06,82.58,82.64,223515.0,75.7656,75.7748,75.3369,75.3916,223515.0
2023-04-03 11:00:00,82.64,82.84,82.64,82.78,194940.0,75.3916,75.5741,75.3916,75.5193,194940.0
2023-04-03 11:10:00,82.78,82.8,82.68,82.75,112727.0,75.5193,75.5376,75.4281,75.4919,112727.0
2023-04-03 11:20:00,82.73,82.75,82.54,82.59,78520.0,75.4737,75.4919,75.3004,75.346,78520.0
2023-04-03 11:30:00,82.59,82.74,82.55,82.73,106895.0,75.346,75.4828,75.3095,75.4737,106895.0
2023-04-03 11:40:00,82.73,82.84,82.67,82.81,91698.0,75.4737,75.5741,75.419,75.5467,91698.0
2023-04-03 11:50:00,82.81,82.86,82.75,82.85,61077.0,75.5467,75.5923,75.4919,75.5832,61077.0
2023-04-03 12:00:00,82.86,82.89,82.73,82.84,49527.0,75.5923,75.6197,75.4737,75.5741,49527.0
2023-04-03 12:10:00,82.84,82.84,82.73,82.78,62138.0,75.5741,75.5741,75.4737,75.5193,62138.0
2023-04-03 12:20:00,82.78,82.82,82.69,82.77,42776.0,75.5193,75.5558,75.4372,75.5102,42776.0
2023-04-03 12:30:00,82.76,82.76,82.62,82.62,66250.0,75.5011,75.5011,75.3733,75.3733,66250.0
2023-04-03 12:40:00,82.62,82.65,82.49,82.56,46216.0,75.3733,75.4007,75.2548,75.3186,46216.0
2023-04-03 12:50:00,82.56,82.62,82.48,82.5,57740.0,75.3186,75.3733,75.2456,75.2639,57740.0
2023-04-03 13:00:00,82.5,82.64,82.46,82.62,66517.0,75.2639,75.3916,75.2274,75.3733,66517.0
2023-04-03 13:10:00,82.62,82.74,82.57,82.6,56363.0,75.3733,75.4828,75.3277,75.3551,56363.0
2023-04-03 13:20:00,82.6,82.67,82.48,82.5,119662.0,75.3551,75.419,75.2456,75.2639,119662.0
2023-04-03 13:30:00,82.49,82.49,82.38,82.39,106845.0,75.2548,75.2548,75.1544,75.1635,106845.0
2023-04-03 13:40:00,82.38,82.38,82.17,82.21,186879.0,75.1544,75.1544,74.9628,74.9993,186879.0
2023-04-03 13:50:00,82.21,82.26,82.12,82.2,110682.0,74.9993,75.0449,74.9172,74.9902,110682.0
2023-04-03 14:00:00,82.2,82.21,82.08,82.12,67252.0,74.9902,74.9993,74.8807,74.9172,67252.0
2023-04-03 14:10:00,82.11,82.17,82.06,82.09,45541.0,74.9081,74.9628,74.8625,74.8898,45541.0
2023-04-03 14:20:00,82.09,82.18,82.04,82.11,48771.0,74.8898,74.9719,74.8442,74.9081,48771.0
2023-04-03 14:30:00,82.1,82.26,82.07,82.26,76152.0,74.899,75.0449,74.8716,75.0449,76152.0
2023-04-03 14:40:00,82.27,82.34,82.24,82.26,66962.0,75.054,75.1179,75.0267,75.0449,66962.0
2023-04-03 14:50:00,82.25,82.3,82.16,82.17,58760.0,75.0358,75.0814,74.9537,74.9628,58760.0
2023-04-03 15:00:00,82.17,82.23,82.04,82.05,145619.0,74.9628,75.0176,74.8442,74.8533,145619.0
2023-04-03 15:10:00,82.04,82.14,81.99,82.0,183987.0,74.8442,74.9355,74.7986,74.8077,183987.0
2023-04-03 15:20:00,82.01,82.11,81.96,82.05,198116.0,74.8169,74.9081,74.7712,74.8533,198116.0
2023-04-03 15:30:00,82.06,82.23,82.03,82.12,270760.0,74.8625,75.0176,74.8351,74.9172,270760.0
2023-04-03 15:40:00,82.13,82.27,82.11,82.26,338382.0,74.9263,75.054,74.9081,75.0449,338382.0
2023-04-03 15:50:00,82.26,82.44,82.19,82.4,1039751.0,75.0449,75.2091,74.9811,75.1726,1039751.0
2023-04-04 09:30:00,82.55,82.68,82.17,82.35,242973.0,75.3095,75.4281,74.9628,75.127,242973.0
2023-04-04 09:40:00,82.36,82.52,82.32,82.48,191686.0,75.1362,75.2821,75.0997,75.2456,191686.0
2023-04-04 09:50:00,82.48,82.52,82.22,82.29,149710.0,75.2456,75.2821,75.0084,75.0723,149710.0
2023-04-04 10:00:00,82.3,82.6,82.3,82.54,211579.0,75.0814,75.3551,75.0814,75.3004,211579.0
2023-04-04 10:10:00,82.53,82.72,82.51,82.58,211392.0,75.2912,75.4646,75.273,75.3369,211392.0
2023-04-04 10:20:00,82.59,82.59,82.31,82.42,193112.0,75.346,75.346,75.0905,75.1909,193112.0
2023-04-04 10:30:00,82.43,82.54,82.31,82.31,177403.0,75.2,75.3004,75.0905,75.0905,177403.0
2023-04-04 10:40:00,82.3,82.32,82.12,82.22,105273.0,75.0814,75.0997,74.9172,75.0084,105273.0
2023-04-04 10:50:00,82.22,82.26,81.92,81.93,137604.0,75.0084,75.0449,74.7347,74.7439,137604.0
2023-04-04 11:00:00,81.92,81.99,81.76,81.8,111318.0,74.7347,74.7986,74.5888,74.6253,111318.0
2023-04-04 11:10:00,81.8,81.96,81.72,81.8,97351.0,74.6253,74.7712,74.5523,74.6253,97351.0
2023-04-04 11:20:00,81.8,81.95,81.78,81.88,109702.0,74.6253,74.7621,74.607,74.6983,109702.0
2023-04-04 11:30:00,81.87,81.98,81.76,81.94,78117.0,74.6891,74.7895,74.5888,74.753,78117.0
2023-04-04 11:40:00,81.93,82.06,81.9,82.04,78266.0,74.7439,74.8625,74.7165,74.8442,78266.0
2023-04-04 11:50:00,82.03,82.09,81.92,81.95,91201.0,74.8351,74.8898,74.7347,74.7621,91201.0
2023-04-04 12:00:00,81.94,82.07,81.92,82.0,80363.0,74.753,74.8716,74.7347,74.8077,80363.0
2023-04-04 12:10:00,82.01,82.05,81.94,81.95,60212.0,74.8169,74.8533,74.753,74.7621,60212.0
2023-04-04 12:20:00,81.95,82.11,81.88,82.07,121767.0,74.7621,74.9081,74.6983,74.8716,121767.0
2023-04-04 12:30:00,82.08,82.13,82.04,82.12,72485.0,74.8807,74.9263,74.8442,74.9172,72485.0
2023-04-04 12:40:00,82.12,82.26,82.11,82.19,62111.0,74.9172,75.0449,74.9081,74.9811,62111.0
2023-04-04 12:50:00,82.2,82.2,81.99,82.08,71035.0,74.9902,74.9902,74.7986,74.8807,71035.0
2023-04-04 13:00:00,82.08,82.16,81.98,82.13,65558.0,74.8807,74.9537,74.7895,74.9263,65558.0
2023-04-04 13:10:00,82.13,82.21,82.08,82.2,46186.0,74.9263,74.9993,74.8807,74.9902,46186.0
2023-04-04 13:20:00,82.19,82.32,82.19,82.3,54563.0,74.9811,75.0997,74.9811,75.0814,54563.0
2023-04-04 13:30:00,82.3,82.36,82.24,82.31,69255.0,75.0814,75.1362,75.0267,75.0905,69255.0
2023-04-04 13:40:00,82.3,82.32,82.14,82.19,81419.0,75.0814,75.0997,74.9355,74.9811,81419.0
2023-04-04 13:50:00,82.2,82.21,82.0,82.01,52122.0,74.9902,74.9993,74.8077,74.8169,52122.0
2023-04-04 14:00:00,82.01,82.11,81.94,82.05,47760.0,74.8169,74.9081,74.753,74.8533,47760.0
2023-04-04 14:10:00,82.06,82.12,81.95,81.99,50730.0,74.8625,74.9172,74.7621,74.7986,50730.0
2023-04-04 14:20:00,81.99,82.02,81.9,81.93,43313.0,74.7986,74.826,74.7165,74.7439,43313.0
2023-04-04 14:30:00,81.92,82.0,81.83,81.96,53766.0,74.7347,74.8077,74.6526,74.7712,53766.0
2023-04-04 14:40:00,81.96,82.06,81.95,81.98,54159.0,74.7712,74.8625,74.7621,74.7895,54159.0
2023-04-04 14:50:00,81.98,82.08,81.98,82.03,73541.0,74.7895,74.8807,74.7895,74.8351,73541.0
2023-04-04 15:00:00,82.02,82.11,81.99,82.08,66106.0,74.826,74.9081,74.7986,74.8807,66106.0
2023-04-04 15:10:00,82.08,82.15,82.05,82.11,108580.0,74.8807,74.9446,74.8533,74.9081,108580.0
2023-04-04 15:20:00,82.11,82.19,82.0,82.01,184232.0,74.9081,74.9811,74.8077,74.8169,184232.0
2023-04-04 15:30:00,82.02,82.02,81.88,81.94,224353.0,74.826,74.826,74.6983,74.753,224353.0
2023-04-04 15:40:00,81.94,82.06,81.93,82.06,277985.0,74.753,74.8625,74.7439,74.8625,277985.0
2023-04-04 15:50:00,82.06,82.3,82.06,82.28,778005.0,74.8625,75.0814,74.8625,75.0632,778005.0
2023-04-05 09:30:00,82.04,82.37,82.04,82.3,201405.0,74.8442,75.1453,74.8442,75.0814,201405.0
2023-04-05 09:40:00,82.3,82.6,82.25,82.44,135426.0,75.0814,75.3551,75.0358,75.2091,135426.0
2023-04-05 09:50:00,82.43,82.51,82.21,82.22,105877.0,75.2,75.273,74.9993,75.0084,105877.0
2023-04-05 10:00:00,82.22,82.32,82.05,82.12,149348.0,75.0084,75.0997,74.8533,74.9172,149348.0
2023-04-05 10:10:00,82.11,82.14,81.96,82.14,81152.0,74.9081,74.9355,74.7712,74.9355,81152.0
2023-04-05 10:20:00,82.17,82.31,82.16,82.17,58803.0,74.9628,75.0905,74.9537,74.9628,58803.0
2023-04-05 10:30:00,82.18,82.29,82.11,82.11,87164.0,74.9719,75.0723,74.9081,74.9081,87164.0
2023-04-05 10:40:00,82.1,82.13,82.01,82.09,129680.0,74.899,74.9263,74.8169,74.8898,129680.0
2023-04-05 10:50:00,82.1,82.12,81.99,82.07,82521.0,74.899,74.9172,74.7986,74.8716,82521.0
2023-04-05 11:00:00,82.07,82.13,81.98,82.07,127795.0,74.8716,74.9263,74.7895,74.8716,127795.0
2023-04-05 11:10:00,82.08,82.22,82.02,82.19,132292.0,74.8807,75.0084,74.826,74.9811,132292.0
2023-04-05 11:20:00,82.19,82.21,82.1,82.15,107531.0,74.9811,74.9993,74.899,74.9446,107531.0
2023-04-05 11:30:00,82.17,82.29,82.14,82.22,79417.0,74.9628,75.0723,74.9355,75.0084,79417.0
2023-04-05 11:40:00,82.22,82.28,82.19,82.2,97156.0,75.0084,75.0632,74.9811,74.9902,97156.0
2023-04-05 11:50:00,82.21,82.29,82.2,82.27,71778.0,74.9993,75.0723,74.9902,75.054,71778.0
2023-04-05 12:00:00,82.27,82.29,82.15,82.18,112313.0,75.054,75.0723,74.9446,74.9719,112313.0
2023-04-05 12:10:00,82.19,82.29,82.16,82.29,89704.0,74.9811,75.0723,74.9537,75.0723,89704.0
2023-04-05 12:20:00,82.29,82.3,82.07,82.17,174051.0,75.0723,75.0814,74.8716,74.9628,174051.0
2023-04-05 12:30:00,82.16,82.22,82.07,82.21,65306.0,74.9537,75.0084,74.8716,74.9993,65306.0
2023-04-05 12:40:00,82.21,82.27,82.16,82.17,95556.0,74.9993,75.054,74.9537,74.9628,95556.0
2023-04-05 12:50:00,82.17,82.26,82.11,82.19,89366.0,74.9628,75.0449,74.9081,74.9811,89366.0
2023-04-05 13:00:00,82.19,82.33,82.15,82.19,91645.0,74.9811,75.1088,74.9446,74.9811,91645.0
2023-04-05 13:10:00,82.19,82.41,82.19,82.41,81431.0,74.9811,75.1818,74.9811,75.1818,81431.0
2023-04-05 13:20:00,82.42,82.54,82.41,82.45,114705.0,75.1909,75.3004,75.1818,75.2183,114705.0
2023-04-05 13:30:00,82.45,82.49,82.35,82.38,50564.0,75.2183,75.2548,75.127,75.1544,50564.0
2023-04-05 13:40:00,82.38,82.38,82.2,82.24,72218.0,75.1544,75.1544,74.9902,75.0267,72218.0
2023-04-05 13:50:00,82.24,82.34,82.24,82.32,57091.0,75.0267,75.1179,75.0267,75.0997,57091.0
2023-04-05 14:00:00,82.33,82.37,82.21,82.23,77101.0,75.1088,75.1453,74.9993,75.0176,77101.0
2023-04-05 14:10:00,82.23,82.24,82.13,82.16,165196.0,75.0176,75.0267,74.9263,74.9537,165196.0
2023-04-05 14:20:00,82.16,82.17,82.02,82.03,133405.0,74.9537,74.9628,74.826,74.8351,133405.0
2023-04-05 14:30:00,82.03,82.09,82.01,82.04,223333.0,74.8351,74.8898,74.8169,74.8442,223333.0
2023-04-05 14:40:00,82.04,82.06,81.94,81.99,212906.0,74.8442,74.8625,74.753,74.7986,212906.0
2023-04-05 14:50:00,81.98,82.01,81.88,81.92,96243.0,74.7895,74.8169,74.6983,74.7347,96243.0
2023-04-05 15:00:00,81.92,81.93,81.7,81.74,123806.0,74.7347,74.7439,74.534,74.5705,123806.0
2023-04-05 15:10:00,81.75,81.86,81.73,81.8,138789.0,74.5797,74.68,74.5614,74.6253,138789.0
2023-04-05 15:20:00,81.8,81.99,81.78,81.98,168273.0,74.6253,74.7986,74.607,74.7895,168273.0
2023-04-05 15:30:00,81.99,82.16,81.92,81.93,335199.0,74.7986,74.9537,74.7347,74.7439,335199.0
2023-04-05 15:40:00,81.93,81.96,81.82,81.86,423206.0,74.7439,74.7712,74.6435,74.68,423206.0
2023-04-05 15:50:00,81.86,82.01,81.82,81.84,950053.0,74.68,74.8169,74.6435,74.6618,950053.0
2023-04-06 09:30:00,82.12,82.25,82.04,82.04,161986.0,74.9172,75.0358,74.8442,74.8442,161986.0
2023-04-06 09:40:00,82.04,82.16,81.92,82.01,126372.0,74.8442,74.9537,74.7347,74.8169,126372.0
2023-04-06 09:50:00,82.02,82.09,81.86,81.87,73349.0,74.826,74.8898,74.68,74.6891,73349.0
2023-04-06 10:00:00,81.88,82.08,81.86,82.03,109963.0,74.6983,74.8807,74.68,74.8351,109963.0
2023-04-06 10:10:00,82.04,82.15,81.79,81.92,171190.0,74.8442,74.9446,74.6161,74.7347,171190.0
2023-04-06 10:20:00,81.92,81.95,81.68,81.69,119306.0,74.7347,74.7621,74.5158,74.5249,119306.0
2023-04-06 10:30:00,81.69,81.83,81.61,81.68,157363.0,74.5249,74.6526,74.4519,74.5158,157363.0
2023-04-06 10:40:00,81.67,81.7,81.56,81.65,120044.0,74.5067,74.534,74.4063,74.4884,120044.0
2023-04-06 10:50:00,81.65,81.66,81.47,81.62,184816.0,74.4884,74.4976,74.3242,74.4611,184816.0
2023-04-06 11:00:00,81.62,81.7,81.57,81.64,88090.0,74.4611,74.534,74.4154,74.4793,88090.0
2023-04-06 11:10:00,81.63,81.73,81.57,81.72,103698.0,74.4702,74.5614,74.4154,74.5523,103698.0
2023-04-06 11:20:00,81.73,81.76,81.63,81.7,82603.0,74.5614,74.5888,74.4702,74.534,82603.0
2023-04-06 11:30:00,81.72,81.82,81.69,81.78,85927.0,74.5523,74.6435,74.5249,74.607,85927.0
2023-04-06 11:40:00,81.79,81.87,81.77,81.85,51067.0,74.6161,74.6891,74.5979,74.6709,51067.0
2023-04-06 11:50:00,81.85,81.92,81.81,81.91,69903.0,74.6709,74.7347,74.6344,74.7256,69903.0
2023-04-06 12:00:00,81.92,81.99,81.86,81.92,106631.0,74.7347,74.7986,74.68,74.7347,106631.0
2023-04-06 12:10:00,81.92,82.04,81.91,82.01,57910.0,74.7347,74.8442,74.7256,74.8169,57910.0
2023-04-06 12:20:00,81.99,82.01,81.94,81.97,72067.0,74.7986,74.8169,74.753,74.7804,72067.0
2023-04-06 12:30:00,81.97,82.19,81.96,82.17,78655.0,74.7804,74.9811,74.7712,74.9628,78655.0
2023-04-06 12:40:00,82.17,82.27,82.15,82.22,59103.0,74.9628,75.054,74.9446,75.0084,59103.0
2023-04-06 12:50:00,82.22,82.32,82.19,82.27,45151.0,75.0084,75.0997,74.9811,75.054,45151.0
2023-04-06 13:00:00,82.27,82.32,82.22,82.27,65070.0,75.054,75.0997,75.0084,75.054,65070.0
2023-04-06 13:10:00,82.27,82.29,82.21,82.23,52325.0,75.054,75.0723,74.9993,75.0176,52325.0
2023-04-06 13:20:00,82.24,82.28,82.18,82.18,36371.0,75.0267,75.0632,74.9719,74.9719,36371.0
2023-04-06 13:30:00,82.19,82.24,82.08,82.11,78472.0,74.9811,75.0267,74.8807,74.9081,78472.0
2023-04-06 13:40:00,82.12,82.12,82.04,82.06,62896.0,74.9172,74.9172,74.8442,74.8625,62896.0
2023-04-06 13:50:00,82.07,82.07,81.95,81.96,67163.0,74.8716,74.8716,74.7621,74.7712,67163.0
2023-04-06 14:00:00,81.95,82.0,81.9,81.99,65312.0,74.7621,74.8077,74.7165,74.7986,65312.0
2023-04-06 14:10:00,81.99,82.03,81.93,81.95,55017.0,74.7986,74.8351,74.7439,74.7621,55017.0
2023-04-06 14:20:00,81.95,81.99,81.89,81.94,64168.0,74.7621,74.7986,74.7074,74.753,64168.0
2023-04-06 14:30:00,81.93,82.02,81.92,82.0,34430.0,74.7439,74.826,74.7347,74.8077,34430.0
2023-04-06 14:40:00,82.0,82.02,81.94,82.0,59023.0,74.8077,74.826,74.753,74.8077,59023.0
2023-04-06 14:50:00,82.0,82.08,81.97,82.06,74406.0,74.8077,74.8807,74.7804,74.8625,74406.0
2023-04-06 15:00:00,82.06,82.09,82.02,82.06,64558.0,74.8625,74.8898,74.826,74.8625,64558.0
2023-04-06 15:10:00,82.05,82.09,82.0,82.04,79773.0,74.8533,74.8898,74.8077,74.8442,79773.0
2023-04-06 15:20:00,82.03,82.07,81.91,82.06,738332.0,74.8351,74.8716,74.7256,74.8625,738332.0
2023-04-06 15:30:00,82.07,82.14,82.05,82.12,326685.0,74.8716,74.9355,74.8533,74.9172,326685.0
2023-04-06 15:40:00,82.12,82.25,82.1,82.25,411046.0,74.9172,75.0358,74.899,75.0358,411046.0
2023-04-06 15:50:00,82.26,82.44,82.26,82.41,1276238.0,75.0449,75.2091,75.0449,75.1818,1276238.0
2023-04-10 09:30:00,82.0,82.06,81.67,81.89,253453.0,74.8077,74.8625,74.5067,74.7074,253453.0
2023-04-10 09:40:00,81.89,82.21,81.89,82.08,87331.0,74.7074,74.9993,74.7074,74.8807,87331.0
2023-04-10 09:50:00,82.08,82.13,81.73,81.82,140554.0,74.8807,74.9263,74.5614,74.6435,140554.0
2023-04-10 10:00:00,81.8,82.13,81.78,82.12,93277.0,74.6253,74.9263,74.607,74.9172,93277.0
2023-04-10 10:10:00,82.12,82.17,82.04,82.04,42918.0,74.9172,74.9628,74.8442,74.8442,42918.0
2023-04-10 10:20:00,82.04,82.1,81.86,81.89,64231.0,74.8442,74.899,74.68,74.7074,64231.0
2023-04-10 10:30:00,81.91,81.99,81.87,81.91,66891.0,74.7256,74.7986,74.6891,74.7256,66891.0
2023-04-10 10:40:00,81.91,81.96,81.78,81.85,133293.0,74.7256,74.7712,74.607,74.6709,133293.0
2023-04-10 10:50:00,81.84,81.94,81.84,81.86,37503.0,74.6618,74.753,74.6618,74.68,37503.0
2023-04-10 11:00:00,81.87,81.92,81.83,81.84,75778.0,74.6891,74.7347,74.6526,74.6618,75778.0
2023-04-10 11:10:00,81.84,81.9,81.82,81.87,57554.0,74.6618,74.7165,74.6435,74.6891,57554.0
2023-04-10 11:20:00,81.87,81.88,81.64,81.67,73317.0,74.6891,74.6983,74.4793,74.5067,73317.0
2023-04-10 11:30:00,81.67,81.76,81.67,81.76,86739.0,74.5067,74.5888,74.5067,74.5888,86739.0
2023-04-10 11:40:00,81.75,81.81,81.72,81.76,96966.0,74.5797,74.6344,74.5523,74.5888,96966.0
2023-04-10 11:50:00,81.75,81.75,81.61,81.63,67024.0,74.5797,74.5797,74.4519,74.4702,67024.0
2023-04-10 12:00:00,81.64,81.68,81.53,81.57,99236.0,74.4793,74.5158,74.379,74.4154,99236.0
2023-04-10 12:10:00,81.57,81.62,81.53,81.57,76119.0,74.4154,74.4611,74.379,74.4154,76119.0
2023-04-10 12:20:00,81.58,81.59,81.53,81.56,43061.0,74.4246,74.4337,74.379,74.4063,43061.0
2023-04-10 12:30:00,81.56,81.85,81.54,81.83,57929.0,74.4063,74.6709,74.3881,74.6526,57929.0
2023-04-10 12:40:00,81.84,81.89,81.79,81.88,56838.0,74.6618,74.7074,74.6161,74.6983,56838.0
2023-04-10 12:50:00,81.88,82.02,81.86,82.01,43851.0,74.6983,74.826,74.68,74.8169,43851.0
2023-04-10 13:00:00,82.03,82.1,82.01,82.1,54915.0,74.8351,74.899,74.8169,74.899,54915.0
2023-04-10 13:10:00,82.1,82.21,82.09,82.2,66500.0,74.899,74.9993,74.8898,74.9902,66500.0
2023-04-10 13:20:00,82.19,82.19,82.11,82.14,35510.0,74.9811,74.9811,74.9081,74.9355,35510.0
2023-04-10 13:30:00,82.15,82.19,82.11,82.12,33056.0,74.9446,74.9811,74.9081,74.9172,33056.0
2023-04-10 13:40:00,82.11,82.26,82.07,82.25,44615.0,74.9081,75.0449,74.8716,75.0358,44615.0
2023-04-10 13:50:00,82.24,82.28,82.2,82.23,37982.0,75.0267,75.0632,74.9902,75.0176,37982.0
2023-04-10 14:00:00,82.24,82.24,82.14,82.2,62427.0,75.0267,75.0267,74.9355,74.9902,62427.0
2023-04-10 14:10:00,82.19,82.34,82.19,82.31,69545.0,74.9811,75.1179,74.9811,75.0905,69545.0
2023-04-10 14:20:00,82.31,82.41,82.29,82.35,42131.0,75.0905,75.1818,75.0723,75.127,42131.0
2023-04-10 14:30:00,82.37,82.42,82.35,82.37,69613.0,75.1453,75.1909,75.127,75.1453,69613.0
2023-04-10 14:40:00,82.37,82.37,82.24,82.26,66120.0,75.1453,75.1453,75.0267,75.0449,66120.0
2023-04-10 14:50:00,82.27,82.4,82.27,82.38,51348.0,75.054,75.1726,75.054,75.1544,51348.0
2023-04-10 15:00:00,82.38,82.51,82.38,82.5,49942.0,75.1544,75.273,75.1544,75.2639,49942.0
2023-04-10 15:10:00,82.51,82.58,82.42,82.55,71044.0,75.273,75.3369,75.1909,75.3095,71044.0
2023-04-10 15:20:00,82.56,82.56,82.43,82.44,367527.0,75.3186,75.3186,75.2,75.2091,367527.0
2023-04-10 15:30:00,82.44,82.62,82.44,82.61,86007.0,75.2091,75.3733,75.2091,75.3642,86007.0
2023-04-10 15:40:00,82.61,82.72,82.58,82.69,71099.0,75.3642,75.4646,75.3369,75.4372,71099.0
2023-04-10 15:50:00,82.69,82.79,82.57,82.78,297401.0,75.4372,75.5284,75.3277,75.5193,297401.0
2023-04-11 09:30:00,82.93,83.0,82.65,82.67,189830.0,75.6562,75.72,75.4007,75.419,189830.0
2023-04-11 09:40:00,82.67,82.85,82.64,82.84,183642.0,75.419,75.5832,75.3916,75.5741,183642.0
2023-04-11 09:50:00,82.83,82.9,82.76,82.8,101469.0,75.5649,75.6288,75.5011,75.5376,101469.0
2023-04-11 10:00:00,82.8,82.93,82.6,82.91,141751.0,75.5376,75.6562,75.3551,75.6379,141751.0
2023-04-11 10:10:00,82.9,83.04,82.83,83.0,90780.0,75.6288,75.7565,75.5649,75.72,90780.0
2023-04-11 10:20:00,83.01,83.14,82.93,83.13,81589.0,75.7291,75.8477,75.6562,75.8386,81589.0
2023-04-11 10:30:00,83.13,83.17,83.05,83.07,267912.0,75.8386,75.8751,75.7656,75.7839,267912.0
2023-04-11 10:40:00,83.07,83.07,82.85,82.86,89752.0,75.7839,75.7839,75.5832,75.5923,89752.0
2023-04-11 10:50:00,82.86,82.95,82.82,82.92,39791.0,75.5923,75.6744,75.5558,75.647,39791.0
2023-04-11 11:00:00,82.93,83.06,82.87,82.91,82926.0,75.6562,75.7748,75.6014,75.6379,82926.0
2023-04-11 11:10:00,82.91,82.92,82.82,82.9,86165.0,75.6379,75.647,75.5558,75.6288,86165.0
2023-04-11 11:20:00,82.91,83.0,82.9,82.95,50800.0,75.6379,75.72,75.6288,75.6744,50800.0
2023-04-11 11:30:00,82.95,82.97,82.79,82.79,55011.0,75.6744,75.6927,75.5284,75.5284,55011.0
2023-04-11 11:40:00,82.8,82.84,82.74,82.8,55063.0,75.5376,75.5741,75.4828,75.5376,55063.0
2023-04-11 11:50:00,82.8,82.85,82.7,82.83,70536.0,75.5376,75.5832,75.4463,75.5649,70536.0
2023-04-11 12:00:00,82.83,82.88,82.74,82.78,49183.0,75.5649,75.6105,75.4828,75.5193,49183.0
2023-04-11 12:10:00,82.79,82.96,82.78,82.96,38397.0,75.5284,75.6835,75.5193,75.6835,38397.0
2023-04-11 12:20:00,82.96,82.99,82.9,82.98,31037.0,75.6835,75.7109,75.6288,75.7018,31037.0
2023-04-11 12:30:00,82.98,83.07,82.97,82.99,70189.0,75.7018,75.7839,75.6927,75.7109,70189.0
2023-04-11 12:40:00,82.99,83.02,82.95,82.95,40816.0,75.7109,75.7383,75.6744,75.6744,40816.0
2023-04-11 12:50:00,82.96,83.05,82.93,83.05,45520.0,75.6835,75.7656,75.6562,75.7656,45520.0
2023-04-11 13:00:00,83.05,83.19,83.04,83.16,52571.0,75.7656,75.8934,75.7565,75.866,52571.0
2023-04-11 13:10:00,83.16,83.2,83.06,83.18,54206.0,75.866,75.9025,75.7748,75.8842,54206.0
2023-04-11 13:20:00,83.19,83.19,83.08,83.12,56328.0,75.8934,75.8934,75.793,75.8295,56328.0
2023-04-11 13:30:00,83.12,83.16,83.08,83.14,31711.0,75.8295,75.866,75.793,75.8477,31711.0
2023-04-11 13:40:00,83.14,83.24,83.12,83.23,56140.0,75.8477,75.939,75.8295,75.9298,56140.0
2023-04-11 13:50:00,83.24,83.32,83.19,83.27,128019.0,75.939,76.012,75.8934,75.9663,128019.0
2023-04-11 14:00:00,83.27,83.32,83.24,83.25,80660.0,75.9663,76.012,75.939,75.9481,80660.0
2023-04-11 14:10:00,83.26,83.34,83.23,83.29,38386.0,75.9572,76.0302,75.9298,75.9846,38386.0
2023-04-11 14:20:00,83.29,83.33,83.25,83.33,62246.0,75.9846,76.0211,75.9481,76.0211,62246.0
2023-04-11 14:30:00,83.34,83.49,83.34,83.47,50240.0,76.0302,76.167,76.0302,76.1488,50240.0
2023-04-11 14:40:00,83.48,83.78,83.47,83.78,53154.0,76.1579,76.4316,76.1488,76.4316,53154.0
2023-04-11 14:50:00,83.78,83.8,83.61,83.65,292676.0,76.4316,76.4499,76.2765,76.313,292676.0
2023-04-11 15:00:00,83.64,83.64,83.42,83.43,233803.0,76.3039,76.3039,76.1032,76.1123,233803.0
2023-04-11 15:10:00,83.44,83.55,83.39,83.45,151840.0,76.1214,76.2218,76.0758,76.1305,151840.0
2023-04-11 15:20:00,83.46,83.52,83.39,83.44,98052.0,76.1397,76.1944,76.0758,76.1214,98052.0
2023-04-11 15:30:00,83.46,83.58,83.45,83.47,164605.0,76.1397,76.2491,76.1305,76.1488,164605.0
2023-04-11 15:40:00,83.47,83.47,83.23,83.24,287644.0,76.1488,76.1488,75.9298,75.939,287644.0
2023-04-11 15:50:00,83.24,83.24,83.08,83.13,348250.0,75.939,75.939,75.793,75.8386,348250.0
2023-04-12 09:30:00,83.86,83.98,83.49,83.7,187885.0,76.5046,76.6141,76.167,76.3586,187885.0
2023-04-12 09:40:00,83.7,83.75,83.48,83.55,129949.0,76.3586,76.4042,76.1579,76.2218,129949.0
2023-04-12 09:50:00,83.55,83.74,83.44,83.65,113222.0,76.2218,76.3951,76.1214,76.313,113222.0
2023-04-12 10:00:00,83.65,83.93,83.65,83.87,162132.0,76.313,76.5684,76.313,76.5137,162132.0
2023-04-12 10:10:00,83.87,83.94,83.79,83.79,129314.0,76.5137,76.5776,76.4407,76.4407,129314.0
2023-04-12 10:20:00,83.8,83.93,83.68,83.86,107770.0,76.4499,76.5684,76.3404,76.5046,107770.0
2023-04-12 10:30:00,83.85,83.87,83.51,83.65,123613.0,76.4955,76.5137,76.1853,76.313,123613.0
2023-04-12 10:40:00,83.64,83.8,83.52,83.6,95018.0,76.3039,76.4499,76.1944,76.2674,95018.0
2023-04-12 10:50:00,83.61,83.7,83.56,83.58,109536.0,76.2765,76.3586,76.2309,76.2491,109536.0
2023-04-12 11:00:00,83.57,83.64,83.41,83.43,72409.0,76.24,76.3039,76.0941,76.1123,72409.0
2023-04-12 11:10:00,83.43,83.47,83.27,83.4,60249.0,76.1123,76.1488,75.9663,76.0849,60249.0
2023-04-12 11:20:00,83.41,83.53,83.36,83.52,55358.0,76.0941,76.2035,76.0484,76.1944,55358.0
2023-04-12 11:30:00,83.54,83.57,83.43,83.43,56282.0,76.2127,76.24,76.1123,76.1123,56282.0
2023-04-12 11:40:00,83.43,83.52,83.4,83.45,142779.0,76.1123,76.1944,76.0849,76.1305,142779.0
2023-04-12 11:50:00,83.47,83.61,83.46,83.53,49282.0,76.1488,76.2765,76.1397,76.2035,49282.0
2023-04-12 12:00:00,83.53,83.62,83.49,83.55,89621.0,76.2035,76.2856,76.167,76.2218,89621.0
2023-04-12 12:10:00,83.56,83.56,83.36,83.36,69029.0,76.2309,76.2309,76.0484,76.0484,69029.0
2023-04-12 12:20:00,83.36,83.44,83.31,83.39,42103.0,76.0484,76.1214,76.0028,76.0758,42103.0
2023-04-12 12:30:00,83.4,83.44,83.35,83.35,40121.0,76.0849,76.1214,76.0393,76.0393,40121.0
2023-04-12 12:40:00,83.34,83.34,83.2,83.29,43773.0,76.0302,76.0302,75.9025,75.9846,43773.0
2023-04-12 12:50:00,83.29,83.42,83.21,83.39,51783.0,75.9846,76.1032,75.9116,76.0758,51783.0
2023-04-12 13:00:00,83.4,83.41,83.25,83.39,61987.0,76.0849,76.0941,75.9481,76.0758,61987.0
2023-04-12 13:10:00,83.39,83.47,83.33,83.36,72104.0,76.0758,76.1488,76.0211,76.0484,72104.0
2023-04-12 13:20:00,83.37,83.57,83.37,83.55,59616.0,76.0576,76.24,76.0576,76.2218,59616.0
2023-04-12 13:30:00,83.57,83.68,83.55,83.58,164020.0,76.24,76.3404,76.2218,76.2491,164020.0
2023-04-12 13:40:00,83.58,83.72,83.57,83.69,84543.0,76.2491,76.3769,76.24,76.3495,84543.0
2023-04-12 13:50:00,83.67,83.71,83.64,83.66,28412.0,76.3313,76.3677,76.3039,76.3221,28412.0
2023-04-12 14:00:00,83.65,83.66,83.43,83.45,97680.0,76.313,76.3221,76.1123,76.1305,97680.0
2023-04-12 14:10:00,83.44,83.62,83.41,83.54,184335.0,76.1214,76.2856,76.0941,76.2127,184335.0
2023-04-12 14:20:00,83.55,83.58,83.13,83.18,117722.0,76.2218,76.2491,75.8386,75.8842,117722.0
2023-04-12 14:30:00,83.17,83.17,83.04,83.1,96195.0,75.8751,75.8751,75.7565,75.8112,96195.0
2023-04-12 14:40:00,83.07,83.16,82.93,82.95,110598.0,75.7839,75.866,75.6562,75.6744,110598.0
2023-04-12 14:50:00,82.95,83.11,82.89,83.05,91224.0,75.6744,75.8204,75.6197,75.7656,91224.0
2023-04-12 15:00:00,83.05,83.14,82.89,82.94,92663.0,75.7656,75.8477,75.6197,75.6653,92663.0
2023-04-12 15:10:00,82.95,82.95,82.71,82.72,106966.0,75.6744,75.6744,75.4555,75.4646,106966.0
2023-04-12 15:20:00,82.71,82.8,82.61,82.63,102910.0,75.4555,75.5376,75.3642,75.3825,102910.0
2023-04-12 15:30:00,82.63,82.77,82.6,82.68,167517.0,75.3825,75.5102,75.3551,75.4281,167517.0
2023-04-12 15:40:00,82.68,82.86,82.61,82.64,257150.0,75.4281,75.5923,75.3642,75.3916,257150.0
2023-04-12 15:50:00,82.63,82.72,82.58,82.69,485033.0,75.3825,75.4646,75.3369,75.4372,485033.0
2023-04-13 09:30:00,82.78,82.78,82.3,82.53,212885.0,75.5193,75.5193,75.0814,75.2912,212885.0
2023-04-13 09:40:00,82.52,82.79,82.49,82.68,232694.0,75.2821,75.5284,75.2548,75.4281,232694.0
2023-04-13 09:50:00,82.68,82.72,82.35,82.35,87060.0,75.4281,75.4646,75.127,75.127,87060.0
2023-04-13 10:00:00,82.36,82.36,82.16,82.25,133109.0,75.1362,75.1362,74.9537,75.0358,133109.0
2023-04-13 10:10:00,82.24,82.57,82.21,82.53,77718.0,75.0267,75.3277,74.9993,75.2912,77718.0
2023-04-13 10:20:00,82.54,82.56,82.34,82.53,66685.0,75.3004,75.3186,75.1179,75.2912,66685.0
2023-04-13 10:30:00,82.55,82.59,82.3,82.4,164426.0,75.3095,75.346,75.0814,75.1726,164426.0
2023-04-13 10:40:00,82.41,82.42,82.2,82.23,89953.0,75.1818,75.1909,74.9902,75.0176,89953.0
2023-04-13 10:50:00,82.23,82.32,82.12,82.13,48049.0,75.0176,75.0997,74.9172,74.9263,48049.0
2023-04-13 11:00:00,82.14,82.2,82.04,82.06,45590.0,74.9355,74.9902,74.8442,74.8625,45590.0
2023-04-13 11:10:00,82.05,82.06,81.73,81.75,83650.0,74.8533,74.8625,74.5614,74.5797,83650.0
2023-04-13 11:20:00,81.76,81.82,81.68,81.81,104480.0,74.5888,74.6435,74.5158,74.6344,104480.0
2023-04-13 11:30:00,81.82,82.02,81.8,81.99,72632.0,74.6435,74.826,74.6253,74.7986,72632.0
2023-04-13 11:40:00,82.01,82.02,81.84,81.84,60376.0,74.8169,74.826,74.6618,74.6618,60376.0
2023-04-13 11:50:00,81.84,81.95,81.78,81.92,70951.0,74.6618,74.7621,74.607,74.7347,70951.0
2023-04-13 12:00:00,81.92,82.05,81.92,82.03,63003.0,74.7347,74.8533,74.7347,74.8351,63003.0
2023-04-13 12:10:00,82.02,82.29,82.01,82.25,39134.0,74.826,75.0723,74.8169,75.0358,39134.0
2023-04-13 12:20:00,82.25,82.33,82.21,82.28,77065.0,75.0358,75.1088,74.9993,75.0632,77065.0
2023-04-13 12:30:00,82.29,82.33,82.25,82.3,97643.0,75.0723,75.1088,75.0358,75.0814,97643.0
2023-04-13 12:40:00,82.3,82.39,82.27,82.38,43131.0,75.0814,75.1635,75.054,75.1544,43131.0
2023-04-13 12:50:00,82.38,82.4,82.33,82.39,58086.0,75.1544,75.1726,75.1088,75.1635,58086.0
2023-04-13 13:00:00,82.4,82.41,82.28,82.31,57300.0,75.1726,75.1818,75.0632,75.0905,57300.0
2023-04-13 13:10:00,82.31,82.45,82.3,82.45,42062.0,75.0905,75.2183,75.0814,75.2183,42062.0
2023-04-13 13:20:00,82.45,82.45,82.34,82.37,37061.0,75.2183,75.2183,75.1179,75.1453,37061.0
2023-04-13 13:30:00,82.38,82.46,82.35,82.45,40620.0,75.1544,75.2274,75.127,75.2183,40620.0
2023-04-13 13:40:00,82.45,82.53,82.4,82.51,82175.0,75.2183,75.2912,75.1726,75.273,82175.0
2023-04-13 13:50:00,82.51,82.61,82.5,82.54,34613.0,75.273,75.3642,75.2639,75.3004,34613.0
2023-04-13 14:00:00,82.55,82.66,82.54,82.61,98947.0,75.3095,75.4098,75.3004,75.3642,98947.0
2023-04-13 14:10:00,82.61,82.75,82.55,82.73,68532.0,75.3642,75.4919,75.3095,75.4737,68532.0
2023-04-13 14:20:00,82.73,82.73,82.58,82.64,34730.0,75.4737,75.4737,75.3369,75.3916,34730.0
2023-04-13 14:30:00,82.64,82.69,82.59,82.59,35131.0,75.3916,75.4372,75.346,75.346,35131.0
2023-04-13 14:40:00,82.59,82.67,82.58,82.64,50748.0,75.346,75.419,75.3369,75.3916,50748.0
2023-04-13 14:50:00,82.65,82.77,82.63,82.77,82745.0,75.4007,75.5102,75.3825,75.5102,82745.0
2023-04-13 15:00:00,82.77,82.83,82.7,82.71,126393.0,75.5102,75.5649,75.4463,75.4555,126393.0
2023-04-13 15:10:00,82.71,82.72,82.51,82.56,136696.0,75.4555,75.4646,75.273,75.3186,136696.0
2023-04-13 15:20:00,82.56,82.63,82.46,82.51,82519.0,75.3186,75.3825,75.2274,75.273,82519.0
2023-04-13 15:30:00,82.51,82.54,82.4,82.4,111064.0,75.273,75.3004,75.1726,75.1726,111064.0
2023-04-13 15:40:00,82.41,82.5,82.37,82.42,98528.0,75.1818,75.2639,75.1453,75.1909,98528.0
2023-04-13 15:50:00,82.41,82.49,82.34,82.46,205112.0,75.1818,75.2548,75.1179,75.2274,205112.0
2023-04-14 09:30:00,82.52,82.88,82.52,82.76,228060.0,75.2821,75.6105,75.2821,75.5011,228060.0
2023-04-14 09:40:00,82.77,83.02,82.75,82.91,92118.0,75.5102,75.7383,75.4919,75.6379,92118.0
2023-04-14 09:50:00,82.91,82.91,82.74,82.85,106819.0,75.6379,75.6379,75.4828,75.5832,106819.0
2023-04-14 10:00:00,82.86,82.88,82.25,82.27,246580.0,75.5923,75.6105,75.0358,75.054,246580.0
2023-04-14 10:10:00,82.27,82.39,82.12,82.21,137737.0,75.054,75.1635,74.9172,74.9993,137737.0
2023-04-14 10:20:00,82.23,82.3,81.95,82.1,102884.0,75.0176,75.0814,74.7621,74.899,102884.0
2023-04-14 10:30:00,82.09,82.18,82.01,82.17,85946.0,74.8898,74.9719,74.8169,74.9628,85946.0
2023-04-14 10:40:00,82.15,82.18,81.88,81.95,65028.0,74.9446,74.9719,74.6983,74.7621,65028.0
2023-04-14 10:50:00,81.93,82.02,81.77,81.78,65575.0,74.7439,74.826,74.5979,74.607,65575.0
2023-04-14 11:00:00,81.79,81.8,81.49,81.52,128113.0,74.6161,74.6253,74.3425,74.3698,128113.0
2023-04-14 11:10:00,81.53,81.61,81.38,81.47,92534.0,74.379,74.4519,74.2421,74.3242,92534.0
2023-04-14 11:20:00,81.48,81.5,81.3,81.36,49178.0,74.3333,74.3516,74.1691,74.2239,49178.0
2023-04-14 11:30:00,81.36,81.42,81.27,81.33,73859.0,74.2239,74.2786,74.1418,74.1965,73859.0
2023-04-14 11:40:00,81.32,81.36,81.19,81.2,38168.0,74.1874,74.2239,74.0688,74.0779,38168.0
2023-04-14 11:50:00,81.2,81.31,81.15,81.26,49195.0,74.0779,74.1783,74.0323,74.1326,49195.0
2023-04-14 12:00:00,81.26,81.31,81.11,81.17,103620.0,74.1326,74.1783,73.9958,74.0505,103620.0
2023-04-14 12:10:00,81.18,81.18,81.08,81.14,66951.0,74.0597,74.0597,73.9684,74.0232,66951.0
2023-04-14 12:20:00,81.14,81.26,81.11,81.2,59984.0,74.0232,74.1326,73.9958,74.0779,59984.0
2023-04-14 12:30:00,81.2,81.22,81.07,81.09,38843.0,74.0779,74.0961,73.9593,73.9775,38843.0
2023-04-14 12:40:00,81.09,81.11,80.98,81.1,76860.0,73.9775,73.9958,73.8772,73.9867,76860.0
2023-04-14 12:50:00,81.1,81.12,81.03,81.1,48094.0,73.9867,74.0049,73.9228,73.9867,48094.0
2023-04-14 13:00:00,81.1,81.29,81.1,81.23,55287.0,73.9867,74.16,73.9867,74.1053,55287.0
2023-04-14 13:10:00,81.24,81.36,81.24,81.31,65565.0,74.1144,74.2239,74.1144,74.1783,65565.0
2023-04-14 13:20:00,81.31,81.31,81.14,81.15,73235.0,74.1783,74.1783,74.0232,74.0323,73235.0
2023-04-14 13:30:00,81.14,81.14,80.96,81.01,68831.0,74.0232,74.0232,73.8589,73.9046,68831.0
2023-04-14 13:40:00,81.02,81.13,81.0,81.06,88576.0,73.9137,74.014,73.8954,73.9502,88576.0
2023-04-14 13:50:00,81.05,81.16,80.99,81.09,51396.0,73.9411,74.0414,73.8863,73.9775,51396.0
2023-04-14 14:00:00,81.09,81.09,80.93,81.07,123936.0,73.9775,73.9775,73.8316,73.9593,123936.0
2023-04-14 14:10:00,81.08,81.16,81.02,81.1,56589.0,73.9684,74.0414,73.9137,73.9867,56589.0
2023-04-14 14:20:00,81.11,81.13,81.02,81.05,82217.0,73.9958,74.014,73.9137,73.9411,82217.0
2023-04-14 14:30:00,81.05,81.14,81.05,81.1,76706.0,73.9411,74.0232,73.9411,73.9867,76706.0
2023-04-14 14:40:00,81.1,81.14,80.99,81.11,79623.0,73.9867,74.0232,73.8863,73.9958,79623.0
2023-04-14 14:50:00,81.12,81.12,80.98,81.04,106281.0,74.0049,74.0049,73.8772,73.9319,106281.0
2023-04-14 15:00:00,81.03,81.04,80.8,80.8,129016.0,73.9228,73.9319,73.713,73.713,129016.0
2023-04-14 15:10:00,80.81,80.89,80.58,80.66,251906.0,73.7221,73.7951,73.5123,73.5853,251906.0
2023-04-14 15:20:00,80.67,80.89,80.56,80.86,128710.0,73.5944,73.7951,73.494,73.7677,128710.0
2023-04-14 15:30:00,80.85,81.04,80.83,81.04,92417.0,73.7586,73.9319,73.7404,73.9319,92417.0
2023-04-14 15:40:00,81.05,81.22,81.05,81.19,173693.0,73.9411,74.0961,73.9411,74.0688,173693.0
2023-04-14 15:50:00,81.18,81.22,81.1,81.17,407926.0,74.0597,74.0961,73.9867,74.0505,407926.0
2023-04-17 09:30:00,81.24,81.91,81.19,81.78,308778.0,74.1144,74.7256,74.0688,74.607,308778.0
2023-04-17 09:40:00,81.77,82.13,81.77,81.94,181301.0,74.5979,74.9263,74.5979,74.753,181301.0
2023-04-17 09:50:00,81.94,82.05,81.72,81.74,188128.0,74.753,74.8533,74.5523,74.5705,188128.0
2023-04-17 10:00:00,81.73,81.88,81.6,81.73,128422.0,74.5614,74.6983,74.4428,74.5614,128422.0
2023-04-17 10:10:00,81.73,81.78,81.65,81.7,109323.0,74.5614,74.607,74.4884,74.534,109323.0
2023-04-17 10:20:00,81.7,82.02,81.62,81.97,224191.0,74.534,74.826,74.4611,74.7804,224191.0
2023-04-17 10:30:00,81.97,82.23,81.97,82.22,123963.0,74.7804,75.0176,74.7804,75.0084,123963.0
2023-04-17 10:40:00,82.2,82.34,82.19,82.33,336998.0,74.9902,75.1179,74.9811,75.1088,336998.0
2023-04-17 10:50:00,82.33,82.41,82.31,82.32,80846.0,75.1088,75.1818,75.0905,75.0997,80846.0
2023-04-17 11:00:00,82.33,82.45,82.32,82.35,66203.0,75.1088,75.2183,75.0997,75.127,66203.0
2023-04-17 11:10:00,82.34,82.41,82.23,82.37,69156.0,75.1179,75.1818,75.0176,75.1453,69156.0
2023-04-17 11:20:00,82.36,82.45,82.32,82.36,70415.0,75.1362,75.2183,75.0997,75.1362,70415.0
2023-04-17 11:30:00,82.34,82.36,82.04,82.07,379792.0,75.1179,75.1362,74.8442,74.8716,379792.0
2023-04-17 11:40:00,82.08,82.18,81.95,82.02,60952.0,74.8807,74.9719,74.7621,74.826,60952.0
2023-04-17 11:50:00,82.02,82.14,82.01,82.01,46146.0,74.826,74.9355,74.8169,74.8169,46146.0
2023-04-17 12:00:00,82.01,82.15,81.97,82.12,55229.0,74.8169,74.9446,74.7804,74.9172,55229.0
2023-04-17 12:10:00,82.13,82.14,82.05,82.09,34558.0,74.9263,74.9355,74.8533,74.8898,34558.0
2023-04-17 12:20:00,82.07,82.12,82.0,82.1,60108.0,74.8716,74.9172,74.8077,74.899,60108.0
2023-04-17 12:30:00,82.09,82.14,82.02,82.1,20861.0,74.8898,74.9355,74.826,74.899,20861.0
2023-04-17 12:40:00,82.09,82.14,82.01,82.01,34180.0,74.8898,74.9355,74.8169,74.8169,34180.0
2023-04-17 12:50:00,82.02,82.12,81.99,82.12,35002.0,74.826,74.9172,74.7986,74.9172,35002.0
2023-04-17 13:00:00,82.1,82.11,81.96,81.97,47039.0,74.899,74.9081,74.7712,74.7804,47039.0
2023-04-17 13:10:00,81.96,82.06,81.93,82.04,79433.0,74.7712,74.8625,74.7439,74.8442,79433.0
2023-04-17 13:20:00,82.04,82.05,81.93,81.99,30341.0,74.8442,74.8533,74.7439,74.7986,30341.0
2023-04-17 13:30:00,81.99,82.05,81.98,82.03,100549.0,74.7986,74.8533,74.7895,74.8351,100549.0
2023-04-17 13:40:00,82.02,82.02,81.93,81.95,54101.0,74.826,74.826,74.7439,74.7621,54101.0
2023-04-17 13:50:00,81.95,81.95,81.77,81.84,59764.0,74.7621,74.7621,74.5979,74.6618,59764.0
2023-04-17 14:00:00,81.82,81.84,81.76,81.83,56183.0,74.6435,74.6618,74.5888,74.6526,56183.0
2023-04-17 14:10:00,81.83,82.0,81.8,81.99,36686.0,74.6526,74.8077,74.6253,74.7986,36686.0
2023-04-17 14:20:00,81.99,82.07,81.98,82.06,48264.0,74.7986,74.8716,74.7895,74.8625,48264.0
2023-04-17 14:30:00,82.06,82.19,82.03,82.18,104680.0,74.8625,74.9811,74.8351,74.9719,104680.0
2023-04-17 14:40:00,82.18,82.48,82.18,82.47,142582.0,74.9719,75.2456,74.9719,75.2365,142582.0
2023-04-17 14:50:00,82.47,82.52,82.43,82.49,105360.0,75.2365,75.2821,75.2,75.2548,105360.0
2023-04-17 15:00:00,82.49,82.66,82.49,82.61,126890.0,75.2548,75.4098,75.2548,75.3642,126890.0
2023-04-17 15:10:00,82.61,82.68,82.58,82.63,64606.0,75.3642,75.4281,75.3369,75.3825,64606.0
2023-04-17 15:20:00,82.63,82.78,82.62,82.7,100816.0,75.3825,75.5193,75.3733,75.4463,100816.0
2023-04-17 15:30:00,82.69,82.74,82.62,82.66,73373.0,75.4372,75.4828,75.3733,75.4098,73373.0
2023-04-17 15:40:00,82.67,82.74,82.63,82.74,85658.0,75.419,75.4828,75.3825,75.4828,85658.0
2023-04-17 15:50:00,82.74,82.9,82.73,82.89,307574.0,75.4828,75.6288,75.4737,75.6197,307574.0
2023-04-18 09:30:00,82.97,82.97,82.51,82.92,222874.0,75.6927,75.6927,75.273,75.647,222874.0
2023-04-18 09:40:00,82.91,82.98,82.7,82.9,139134.0,75.6379,75.7018,75.4463,75.6288,139134.0
2023-04-18 09:50:00,82.9,82.92,82.62,82.69,115867.0,75.6288,75.647,75.3733,75.4372,115867.0
2023-04-18 10:00:00,82.71,82.76,82.51,82.75,135380.0,75.4555,75.5011,75.273,75.4919,135380.0
2023-04-18 10:10:00,82.75,82.87,82.73,82.83,94470.0,75.4919,75.6014,75.4737,75.5649,94470.0
2023-04-18 10:20:00,82.83,82.98,82.73,82.73,104397.0,75.5649,75.7018,75.4737,75.4737,104397.0
2023-04-18 10:30:00,82.73,82.75,82.59,82.62,111480.0,75.4737,75.4919,75.346,75.3733,111480.0
2023-04-18 10:40:00,82.62,82.71,82.53,82.53,64201.0,75.3733,75.4555,75.2912,75.2912,64201.0
2023-04-18 10:50:00,82.53,82.53,82.34,82.42,130412.0,75.2912,75.2912,75.1179,75.1909,130412.0
2023-04-18 11:00:00,82.41,82.5,82.37,82.43,68613.0,75.1818,75.2639,75.1453,75.2,68613.0
2023-04-18 11:10:00,82.42,82.49,82.33,82.34,60845.0,75.1909,75.2548,75.1088,75.1179,60845.0
2023-04-18 11:20:00,82.34,82.52,82.32,82.52,70585.0,75.1179,75.2821,75.0997,75.2821,70585.0
2023-04-18 11:30:00,82.5,82.58,82.3,82.3,94948.0,75.2639,75.3369,75.0814,75.0814,94948.0
2023-04-18 11:40:00,82.3,82.49,82.29,82.44,70910.0,75.0814,75.2548,75.0723,75.2091,70910.0
2023-04-18 11:50:00,82.43,82.44,82.35,82.39,80569.0,75.2,75.2091,75.127,75.1635,80569.0
2023-04-18 12:00:00,82.38,82.49,82.34,82.47,90227.0,75.1544,75.2548,75.1179,75.2365,90227.0
2023-04-18 12:10:00,82.47,82.53,82.38,82.44,154320.0,75.2365,75.2912,75.1544,75.2091,154320.0
2023-04-18 12:20:00,82.44,82.52,82.39,82.48,33369.0,75.2091,75.2821,75.1635,75.2456,33369.0
2023-04-18 12:30:00,82.48,82.59,82.45,82.53,19682.0,75.2456,75.346,75.2183,75.2912,19682.0
2023-04-18 12:40:00,82.53,82.63,82.5,82.62,28877.0,75.2912,75.3825,75.2639,75.3733,28877.0
2023-04-18 12:50:00,82.62,82.64,82.47,82.5,90957.0,75.3733,75.3916,75.2365,75.2639,90957.0
2023-04-18 13:00:00,82.5,82.57,82.45,82.55,45410.0,75.2639,75.3277,75.2183,75.3095,45410.0
2023-04-18 13:10:00,82.55,82.55,82.3,82.34,95606.0,75.3095,75.3095,75.0814,75.1179,95606.0
2023-04-18 13:20:00,82.34,82.41,82.27,82.37,41750.0,75.1179,75.1818,75.054,75.1453,41750.0
2023-04-18 13:30:00,82.36,82.48,82.32,82.47,63066.0,75.1362,75.2456,75.0997,75.2365,63066.0
2023-04-18 13:40:00,82.47,82.6,82.46,82.56,74337.0,75.2365,75.3551,75.2274,75.3186,74337.0
2023-04-18 13:50:00,82.56,82.59,82.49,82.54,96803.0,75.3186,75.346,75.2548,75.3004,96803.0
2023-04-18 14:00:00,82.54,82.61,82.5,82.61,58787.0,75.3004,75.3642,75.2639,75.3642,58787.0
2023-04-18 14:10:00,82.6,82.64,82.51,82.56,103233.0,75.3551,75.3916,75.273,75.3186,103233.0
2023-04-18 14:20:00,82.57,82.61,82.54,82.56,67311.0,75.3277,75.3642,75.3004,75.3186,67311.0
2023-04-18 14:30:00,82.56,82.7,82.55,82.67,83201.0,75.3186,75.4463,75.3095,75.419,83201.0
2023-04-18 14:40:00,82.66,82.66,82.34,82.45,81797.0,75.4098,75.4098,75.1179,75.2183,81797.0
2023-04-18 14:50:00,82.45,82.57,82.4,82.56,40626.0,75.2183,75.3277,75.1726,75.3186,40626.0
2023-04-18 15:00:00,82.57,82.69,82.55,82.64,53224.0,75.3277,75.4372,75.3095,75.3916,53224.0
2023-04-18 15:10:00,82.64,82.7,82.61,82.68,98894.0,75.3916,75.4463,75.3642,75.4281,98894.0
2023-04-18 15:20:00,82.69,82.72,82.54,82.62,81996.0,75.4372,75.4646,75.3004,75.3733,81996.0
2023-04-18 15:30:00,82.62,82.66,82.55,82.64,57783.0,75.3733,75.4098,75.3095,75.3916,57783.0
2023-04-18 15:40:00,82.64,82.72,82.61,82.66,121503.0,75.3916,75.4646,75.3642,75.4098,121503.0
2023-04-18 15:50:00,82.66,82.8,82.63,82.67,373758.0,75.4098,75.5376,75.3825,75.419,373758.0
2023-04-19 09:30:00,82.27,82.39,82.11,82.19,183950.0,75.054,75.1635,74.9081,74.9811,183950.0
2023-04-19 09:40:00,82.18,82.36,81.97,82.02,101307.0,74.9719,75.1362,74.7804,74.826,101307.0
2023-04-19 09:50:00,82.04,82.32,82.03,82.32,115556.0,74.8442,75.0997,74.8351,75.0997,115556.0
2023-04-19 10:00:00,82.32,82.45,82.31,82.4,69252.0,75.0997,75.2183,75.0905,75.1726,69252.0
2023-04-19 10:10:00,82.4,82.59,82.38,82.58,78146.0,75.1726,75.346,75.1544,75.3369,78146.0
2023-04-19 10:20:00,82.59,82.68,82.52,82.63,87046.0,75.346,75.4281,75.2821,75.3825,87046.0
2023-04-19 10:30:00,82.62,82.75,82.6,82.74,81624.0,75.3733,75.4919,75.3551,75.4828,81624.0
2023-04-19 10:40:00,82.74,82.8,82.6,82.67,113036.0,75.4828,75.5376,75.3551,75.419,113036.0
2023-04-19 10:50:00,82.67,82.74,82.62,82.64,60084.0,75.419,75.4828,75.3733,75.3916,60084.0
2023-04-19 11:00:00,82.64,82.74,82.61,82.74,41478.0,75.3916,75.4828,75.3642,75.4828,41478.0
2023-04-19 11:10:00,82.74,82.82,82.72,82.81,31832.0,75.4828,75.5558,75.4646,75.5467,31832.0
2023-04-19 11:20:00,82.82,82.92,82.76,82.91,41494.0,75.5558,75.647,75.5011,75.6379,41494.0
2023-04-19 11:30:00,82.91,82.92,82.8,82.87,45394.0,75.6379,75.647,75.5376,75.6014,45394.0
2023-04-19 11:40:00,82.88,82.9,82.85,82.86,28423.0,75.6105,75.6288,75.5832,75.5923,28423.0
2023-04-19 11:50:00,82.87,82.95,82.85,82.95,47053.0,75.6014,75.6744,75.5832,75.6744,47053.0
2023-04-19 12:00:00,82.95,83.01,82.9,82.93,62930.0,75.6744,75.7291,75.6288,75.6562,62930.0
2023-04-19 12:10:00,82.94,83.0,82.92,82.99,19416.0,75.6653,75.72,75.647,75.7109,19416.0
2023-04-19 12:20:00,82.99,83.02,82.96,83.01,32108.0,75.7109,75.7383,75.6835,75.7291,32108.0
2023-04-19 12:30:00,83.02,83.08,83.0,83.03,20450.0,75.7383,75.793,75.72,75.7474,20450.0
2023-04-19 12:40:00,83.04,83.08,82.97,82.98,22771.0,75.7565,75.793,75.6927,75.7018,22771.0
2023-04-19 12:50:00,82.98,83.09,82.98,83.08,63484.0,75.7018,75.8021,75.7018,75.793,63484.0
2023-04-19 13:00:00,83.09,83.12,83.02,83.04,52561.0,75.8021,75.8295,75.7383,75.7565,52561.0
2023-04-19 13:10:00,83.05,83.08,82.91,82.93,100818.0,75.7656,75.793,75.6379,75.6562,100818.0
2023-04-19 13:20:00,82.94,82.95,82.89,82.92,42096.0,75.6653,75.6744,75.6197,75.647,42096.0
2023-04-19 13:30:00,82.94,83.0,82.92,82.93,87683.0,75.6653,75.72,75.647,75.6562,87683.0
2023-04-19 13:40:00,82.95,82.97,82.86,82.88,35842.0,75.6744,75.6927,75.5923,75.6105,35842.0
2023-04-19 13:50:00,82.88,83.1,82.88,83.1,78084.0,75.6105,75.8112,75.6105,75.8112,78084.0
2023-04-19 14:00:00,83.1,83.22,83.07,83.17,115560.0,75.8112,75.9207,75.7839,75.8751,115560.0
2023-04-19 14:10:00,83.17,83.2,83.1,83.17,47846.0,75.8751,75.9025,75.8112,75.8751,47846.0
2023-04-19 14:20:00,83.18,83.34,83.18,83.32,75790.0,75.8842,76.0302,75.8842,76.012,75790.0
2023-04-19 14:30:00,83.33,83.37,83.21,83.24,75685.0,76.0211,76.0576,75.9116,75.939,75685.0
2023-04-19 14:40:00,83.25,83.3,83.17,83.26,40097.0,75.9481,75.9937,75.8751,75.9572,40097.0
2023-04-19 14:50:00,83.27,83.3,83.2,83.24,113784.0,75.9663,75.9937,75.9025,75.939,113784.0
2023-04-19 15:00:00,83.24,83.28,83.16,83.25,130043.0,75.939,75.9755,75.866,75.9481,130043.0
2023-04-19 15:10:00,83.25,83.31,83.2,83.2,84092.0,75.9481,76.0028,75.9025,75.9025,84092.0
2023-04-19 15:20:00,83.2,83.3,83.19,83.28,73114.0,75.9025,75.9937,75.8934,75.9755,73114.0
2023-04-19 15:30:00,83.28,83.35,83.14,83.17,192744.0,75.9755,76.0393,75.8477,75.8751,192744.0
2023-04-19 15:40:00,83.17,83.24,83.0,83.01,190490.0,75.8751,75.939,75.72,75.7291,190490.0
2023-04-19 15:50:00,83.02,83.19,83.0,83.19,231841.0,75.7383,75.8934,75.72,75.8934,231841.0
2023-04-20 09:30:00,82.68,82.77,82.56,82.59,119832.0,75.4281,75.5102,75.3186,75.346,119832.0
2023-04-20 09:40:00,82.58,82.7,82.53,82.67,85830.0,75.3369,75.4463,75.2912,75.419,85830.0
2023-04-20 09:50:00,82.68,82.7,82.41,82.44,145948.0,75.4281,75.4463,75.1818,75.2091,145948.0
2023-04-20 10:00:00,82.43,82.51,82.26,82.27,346184.0,75.2,75.273,75.0449,75.054,346184.0
2023-04-20 10:10:00,82.27,82.49,82.27,82.43,133553.0,75.054,75.2548,75.054,75.2,133553.0
2023-04-20 10:20:00,82.45,82.69,82.42,82.63,81754.0,75.2183,75.4372,75.1909,75.3825,81754.0
2023-04-20 10:30:00,82.63,82.69,82.59,82.6,146291.0,75.3825,75.4372,75.346,75.3551,146291.0
2023-04-20 10:40:00,82.6,82.7,82.58,82.63,61961.0,75.3551,75.4463,75.3369,75.3825,61961.0
2023-04-20 10:50:00,82.63,82.7,82.61,82.7,29253.0,75.3825,75.4463,75.3642,75.4463,29253.0
2023-04-20 11:00:00,82.7,82.73,82.45,82.54,46259.0,75.4463,75.4737,75.2183,75.3004,46259.0
2023-04-20 11:10:00,82.54,82.62,82.48,82.49,70699.0,75.3004,75.3733,75.2456,75.2548,70699.0
2023-04-20 11:20:00,82.48,82.49,82.33,82.36,75325.0,75.2456,75.2548,75.1088,75.1362,75325.0
2023-04-20 11:30:00,82.34,82.39,82.28,82.29,64115.0,75.1179,75.1635,75.0632,75.0723,64115.0
2023-04-20 11:40:00,82.29,82.32,82.14,82.17,51058.0,75.0723,75.0997,74.9355,74.9628,51058.0
2023-04-20 11:50:00,82.18,82.24,82.12,82.23,51690.0,74.9719,75.0267,74.9172,75.0176,51690.0
2023-04-20 12:00:00,82.24,82.29,82.17,82.28,80997.0,75.0267,75.0723,74.9628,75.0632,80997.0
2023-04-20 12:10:00,82.27,82.32,82.2,82.27,63423.0,75.054,75.0997,74.9902,75.054,63423.0
2023-04-20 12:20:00,82.27,82.35,82.22,82.32,35144.0,75.054,75.127,75.0084,75.0997,35144.0
2023-04-20 12:30:00,82.32,82.39,82.31,82.36,35233.0,75.0997,75.1635,75.0905,75.1362,35233.0
2023-04-20 12:40:00,82.36,82.49,82.35,82.42,36227.0,75.1362,75.2548,75.127,75.1909,36227.0
2023-04-20 12:50:00,82.42,82.49,82.42,82.45,22689.0,75.1909,75.2548,75.1909,75.2183,22689.0
2023-04-20 13:00:00,82.46,82.53,82.43,82.48,31328.0,75.2274,75.2912,75.2,75.2456,31328.0
2023-04-20 13:10:00,82.48,82.57,82.46,82.55,54389.0,75.2456,75.3277,75.2274,75.3095,54389.0
2023-04-20 13:20:00,82.56,82.64,82.53,82.63,37960.0,75.3186,75.3916,75.2912,75.3825,37960.0
2023-04-20 13:30:00,82.63,82.73,82.62,82.63,52452.0,75.3825,75.4737,75.3733,75.3825,52452.0
2023-04-20 13:40:00,82.62,82.65,82.58,82.62,37937.0,75.3733,75.4007,75.3369,75.3733,37937.0
2023-04-20 13:50:00,82.61,82.69,82.57,82.61,48043.0,75.3642,75.4372,75.3277,75.3642,48043.0
2023-04-20 14:00:00,82.61,82.64,82.49,82.53,178718.0,75.3642,75.3916,75.2548,75.2912,178718.0
2023-04-20 14:10:00,82.53,82.6,82.51,82.59,74211.0,75.2912,75.3551,75.273,75.346,74211.0
2023-04-20 14:20:00,82.59,82.62,82.51,82.53,51417.0,75.346,75.3733,75.273,75.2912,51417.0
2023-04-20 14:30:00,82.53,82.54,82.29,82.33,67485.0,75.2912,75.3004,75.0723,75.1088,67485.0
2023-04-20 14:40:00,82.34,82.34,82.24,82.26,122968.0,75.1179,75.1179,75.0267,75.0449,122968.0
2023-04-20 14:50:00,82.26,82.35,82.24,82.27,87509.0,75.0449,75.127,75.0267,75.054,87509.0
2023-04-20 15:00:00,82.27,82.34,82.2,82.22,91030.0,75.054,75.1179,74.9902,75.0084,91030.0
2023-04-20 15:10:00,82.22,82.22,81.99,82.03,231282.0,75.0084,75.0084,74.7986,74.8351,231282.0
2023-04-20 15:20:00,82.01,82.09,81.94,81.95,163163.0,74.8169,74.8898,74.753,74.7621,163163.0
2023-04-20 15:30:00,81.96,82.07,81.93,82.02,154859.0,74.7712,74.8716,74.7439,74.826,154859.0
2023-04-20 15:40:00,82.02,82.07,81.98,82.07,122815.0,74.826,74.8716,74.7895,74.8716,122815.0
2023-04-20 15:50:00,82.06,82.34,81.99,82.29,597142.0,74.8625,75.1179,74.7986,75.0723,597142.0
2023-04-21 09:30:00,82.39,82.63,82.39,82.51,173880.0,75.1635,75.3825,75.1635,75.273,173880.0
2023-04-21 09:40:00,82.5,82.53,82.26,82.27,103476.0,75.2639,75.2912,75.0449,75.054,103476.0
2023-04-21 09:50:00,82.28,82.28,82.11,82.17,83847.0,75.0632,75.0632,74.9081,74.9628,83847.0
2023-04-21 10:00:00,82.15,82.15,81.9,82.0,95501.0,74.9446,74.9446,74.7165,74.8077,95501.0
2023-04-21 10:10:00,82.0,82.1,81.89,82.08,54968.0,74.8077,74.899,74.7074,74.8807,54968.0
2023-04-21 10:20:00,82.08,82.22,82.07,82.09,52276.0,74.8807,75.0084,74.8716,74.8898,52276.0
2023-04-21 10:30:00,82.09,82.17,82.05,82.09,56799.0,74.8898,74.9628,74.8533,74.8898,56799.0
2023-04-21 10:40:00,82.07,82.1,81.76,81.89,83564.0,74.8716,74.899,74.5888,74.7074,83564.0
2023-04-21 10:50:00,81.89,81.91,81.67,81.73,98488.0,74.7074,74.7256,74.5067,74.5614,98488.0
2023-04-21 11:00:00,81.75,82.12,81.71,82.06,71685.0,74.5797,74.9172,74.5432,74.8625,71685.0
2023-04-21 11:10:00,82.05,82.08,82.0,82.06,91202.0,74.8533,74.8807,74.8077,74.8625,91202.0
2023-04-21 11:20:00,82.05,82.11,81.99,82.1,57622.0,74.8533,74.9081,74.7986,74.899,57622.0
2023-04-21 11:30:00,82.1,82.22,82.09,82.12,59730.0,74.899,75.0084,74.8898,74.9172,59730.0
2023-04-21 11:40:00,82.14,82.23,82.05,82.06,42855.0,74.9355,75.0176,74.8533,74.8625,42855.0
2023-04-21 11:50:00,82.07,82.25,82.07,82.23,29591.0,74.8716,75.0358,74.8716,75.0176,29591.0
2023-04-21 12:00:00,82.23,82.4,82.22,82.29,53348.0,75.0176,75.1726,75.0084,75.0723,53348.0
2023-04-21 12:10:00,82.29,82.34,82.24,82.33,36701.0,75.0723,75.1179,75.0267,75.1088,36701.0
2023-04-21 12:20:00,82.32,82.33,82.22,82.24,57013.0,75.0997,75.1088,75.0084,75.0267,57013.0
2023-04-21 12:30:00,82.25,82.27,82.19,82.25,40683.0,75.0358,75.054,74.9811,75.0358,40683.0
2023-04-21 12:40:00,82.25,82.29,82.21,82.22,30133.0,75.0358,75.0723,74.9993,75.0084,30133.0
2023-04-21 12:50:00,82.22,82.28,82.18,82.25,69729.0,75.0084,75.0632,74.9719,75.0358,69729.0
2023-04-21 13:00:00,82.23,82.29,82.22,82.25,91946.0,75.0176,75.0723,75.0084,75.0358,91946.0
2023-04-21 13:10:00,82.25,82.3,82.21,82.24,86857.0,75.0358,75.0814,74.9993,75.0267,86857.0
2023-04-21 13:20:00,82.25,82.28,82.16,82.17,256178.0,75.0358,75.0632,74.9537,74.9628,256178.0
2023-04-21 13:30:00,82.17,82.37,82.17,82.37,194577.0,74.9628,75.1453,74.9628,75.1453,194577.0
2023-04-21 13:40:00,82.37,82.55,82.37,82.55,293326.0,75.1453,75.3095,75.1453,75.3095,293326.0
2023-04-21 13:50:00,82.56,82.57,82.43,82.51,155388.0,75.3186,75.3277,75.2,75.273,155388.0
2023-04-21 14:00:00,82.51,82.62,82.51,82.56,84398.0,75.273,75.3733,75.273,75.3186,84398.0
2023-04-21 14:10:00,82.56,82.64,82.56,82.61,102381.0,75.3186,75.3916,75.3186,75.3642,102381.0
2023-04-21 14:20:00,82.62,82.68,82.6,82.62,96444.0,75.3733,75.4281,75.3551,75.3733,96444.0
2023-04-21 14:30:00,82.63,82.69,82.59,82.64,308260.0,75.3825,75.4372,75.346,75.3916,308260.0
2023-04-21 14:40:00,82.64,82.67,82.59,82.64,109373.0,75.3916,75.419,75.346,75.3916,109373.0
2023-04-21 14:50:00,82.65,82.73,82.63,82.73,66551.0,75.4007,75.4737,75.3825,75.4737,66551.0
2023-04-21 15:00:00,82.73,82.77,82.51,82.55,191797.0,75.4737,75.5102,75.273,75.3095,191797.0
2023-04-21 15:10:00,82.54,82.55,82.48,82.5,175948.0,75.3004,75.3095,75.2456,75.2639,175948.0
2023-04-21 15:20:00,82.51,82.55,82.39,82.42,122362.0,75.273,75.3095,75.1635,75.1909,122362.0
2023-04-21 15:30:00,82.43,82.48,82.38,82.38,95286.0,75.2,75.2456,75.1544,75.1544,95286.0
2023-04-21 15:40:00,82.38,82.45,82.3,82.38,162048.0,75.1544,75.2183,75.0814,75.1544,162048.0
2023-04-21 15:50:00,82.38,82.43,82.27,82.38,434171.0,75.1544,75.2,75.054,75.1544,434171.0
2023-04-24 09:30:00,82.36,82.74,82.23,82.25,171237.0,75.1362,75.4828,75.0176,75.0358,171237.0
2023-04-24 09:40:00,82.26,82.34,82.13,82.22,79949.0,75.0449,75.1179,74.9263,75.0084,79949.0
2023-04-24 09:50:00,82.21,82.24,82.04,82.09,79228.0,74.9993,75.0267,74.8442,74.8898,79228.0
2023-04-24 10:00:00,82.09,82.21,82.01,82.08,73295.0,74.8898,74.9993,74.8169,74.8807,73295.0
2023-04-24 10:10:00,82.08,82.23,82.06,82.19,41869.0,74.8807,75.0176,74.8625,74.9811,41869.0
2023-04-24 10:20:00,82.19,82.23,81.98,82.04,45890.0,74.9811,75.0176,74.7895,74.8442,45890.0
2023-04-24 10:30:00,82.06,82.14,81.88,81.92,175226.0,74.8625,74.9355,74.6983,74.7347,175226.0
2023-04-24 10:40:00,81.92,82.01,81.81,81.86,92780.0,74.7347,74.8169,74.6344,74.68,92780.0
2023-04-24 10:50:00,81.87,81.87,81.72,81.72,54991.0,74.6891,74.6891,74.5523,74.5523,54991.0
2023-04-24 11:00:00,81.71,81.71,81.5,81.51,98196.0,74.5432,74.5432,74.3516,74.3607,98196.0
2023-04-24 11:10:00,81.51,81.56,81.42,81.5,62786.0,74.3607,74.4063,74.2786,74.3516,62786.0
2023-04-24 11:20:00,81.51,81.55,81.48,81.5,27095.0,74.3607,74.3972,74.3333,74.3516,27095.0
2023-04-24 11:30:00,81.49,81.55,81.48,81.51,32684.0,74.3425,74.3972,74.3333,74.3607,32684.0
2023-04-24 11:40:00,81.5,81.64,81.43,81.64,33400.0,74.3516,74.4793,74.2877,74.4793,33400.0
2023-04-24 11:50:00,81.62,81.73,81.62,81.7,29336.0,74.4611,74.5614,74.4611,74.534,29336.0
2023-04-24 12:00:00,81.69,81.82,81.69,81.76,36706.0,74.5249,74.6435,74.5249,74.5888,36706.0
2023-04-24 12:10:00,81.77,81.79,81.68,81.78,41034.0,74.5979,74.6161,74.5158,74.607,41034.0
2023-04-24 12:20:00,81.78,81.95,81.78,81.94,40167.0,74.607,74.7621,74.607,74.753,40167.0
2023-04-24 12:30:00,81.93,81.99,81.9,81.98,28681.0,74.7439,74.7986,74.7165,74.7895,28681.0
2023-04-24 12:40:00,81.99,82.01,81.82,81.83,53847.0,74.7986,74.8169,74.6435,74.6526,53847.0
2023-04-24 12:50:00,81.84,81.98,81.83,81.95,42443.0,74.6618,74.7895,74.6526,74.7621,42443.0
2023-04-24 13:00:00,81.95,81.97,81.91,81.91,45546.0,74.7621,74.7804,74.7256,74.7256,45546.0
2023-04-24 13:10:00,81.91,81.98,81.91,81.93,44997.0,74.7256,74.7895,74.7256,74.7439,44997.0
2023-04-24 13:20:00,81.94,82.05,81.92,82.05,42185.0,74.753,74.8533,74.7347,74.8533,42185.0
2023-04-24 13:30:00,82.06,82.19,82.06,82.16,36971.0,74.8625,74.9811,74.8625,74.9537,36971.0
2023-04-24 13:40:00,82.17,82.21,82.15,82.19,28636.0,74.9628,74.9993,74.9446,74.9811,28636.0
2023-04-24 13:50:00,82.2,82.25,82.18,82.18,28885.0,74.9902,75.0358,74.9719,74.9719,28885.0
2023-04-24 14:00:00,82.19,82.2,81.96,81.97,62440.0,74.9811,74.9902,74.7712,74.7804,62440.0
2023-04-24 14:10:00,81.96,81.96,81.78,81.8,73674.0,74.7712,74.7712,74.607,74.6253,73674.0
2023-04-24 14:20:00,81.79,81.86,81.76,81.84,40647.0,74.6161,74.68,74.5888,74.6618,40647.0
2023-04-24 14:30:00,81.85,81.89,81.71,81.72,50587.0,74.6709,74.7074,74.5432,74.5523,50587.0
2023-04-24 14:40:00,81.71,81.74,81.65,81.66,71033.0,74.5432,74.5705,74.4884,74.4976,71033.0
2023-04-24 14:50:00,81.67,81.74,81.66,81.7,55163.0,74.5067,74.5705,74.4976,74.534,55163.0
2023-04-24 15:00:00,81.7,81.83,81.69,81.83,60327.0,74.534,74.6526,74.5249,74.6526,60327.0
2023-04-24 15:10:00,81.83,81.94,81.78,81.84,87299.0,74.6526,74.753,74.607,74.6618,87299.0
2023-04-24 15:20:00,81.84,81.87,81.71,81.82,89148.0,74.6618,74.6891,74.5432,74.6435,89148.0
2023-04-24 15:30:00,81.81,81.84,81.75,81.78,78901.0,74.6344,74.6618,74.5797,74.607,78901.0
2023-04-24 15:40:00,81.78,82.05,81.77,82.05,178030.0,74.607,74.8533,74.5979,74.8533,178030.0
2023-04-24 15:50:00,82.05,82.09,81.92,82.06,351623.0,74.8533,74.8898,74.7347,74.8625,351623.0
2023-04-25 09:30:00,81.6,81.88,81.6,81.84,198202.0,74.4428,74.6983,74.4428,74.6618,198202.0
2023-04-25 09:40:00,81.83,81.89,81.52,81.54,188706.0,74.6526,74.7074,74.3698,74.3881,188706.0
2023-04-25 09:50:00,81.54,81.74,81.5,81.65,115333.0,74.3881,74.5705,74.3516,74.4884,115333.0
2023-04-25 10:00:00,81.64,81.81,81.58,81.6,96795.0,74.4793,74.6344,74.4246,74.4428,96795.0
2023-04-25 10:10:00,81.57,81.57,81.4,81.52,83269.0,74.4154,74.4154,74.2604,74.3698,83269.0
2023-04-25 10:20:00,81.52,81.63,81.47,81.52,115278.0,74.3698,74.4702,74.3242,74.3698,115278.0
2023-04-25 10:30:00,81.5,81.52,81.37,81.38,46112.0,74.3516,74.3698,74.233,74.2421,46112.0
2023-04-25 10:40:00,81.37,81.44,81.33,81.44,41599.0,74.233,74.2968,74.1965,74.2968,41599.0
2023-04-25 10:50:00,81.45,81.51,81.37,81.47,52435.0,74.306,74.3607,74.233,74.3242,52435.0
2023-04-25 11:00:00,81.49,81.52,81.39,81.47,77217.0,74.3425,74.3698,74.2512,74.3242,77217.0
2023-04-25 11:10:00,81.47,81.72,81.47,81.69,85173.0,74.3242,74.5523,74.3242,74.5249,85173.0
2023-04-25 11:20:00,81.7,81.73,81.54,81.55,125990.0,74.534,74.5614,74.3881,74.3972,125990.0
2023-04-25 11:30:00,81.55,81.57,81.44,81.51,67453.0,74.3972,74.4154,74.2968,74.3607,67453.0
2023-04-25 11:40:00,81.5,81.58,81.46,81.54,88849.0,74.3516,74.4246,74.3151,74.3881,88849.0
2023-04-25 11:50:00,81.54,81.59,81.49,81.53,53969.0,74.3881,74.4337,74.3425,74.379,53969.0
2023-04-25 12:00:00,81.54,81.62,81.53,81.59,64769.0,74.3881,74.4611,74.379,74.4337,64769.0
2023-04-25 12:10:00,81.59,81.75,81.56,81.73,45988.0,74.4337,74.5797,74.4063,74.5614,45988.0
2023-04-25 12:20:00,81.74,81.82,81.7,81.7,65335.0,74.5705,74.6435,74.534,74.534,65335.0
2023-04-25 12:30:00,81.7,81.7,81.6,81.66,44609.0,74.534,74.534,74.4428,74.4976,44609.0
2023-04-25 12:40:00,81.67,81.79,81.66,81.67,59961.0,74.5067,74.6161,74.4976,74.5067,59961.0
2023-04-25 12:50:00,81.66,81.67,81.54,81.57,36599.0,74.4976,74.5067,74.3881,74.4154,36599.0
2023-04-25 13:00:00,81.57,81.63,81.52,81.52,54869.0,74.4154,74.4702,74.3698,74.3698,54869.0
2023-04-25 13:10:00,81.52,81.58,81.29,81.39,127266.0,74.3698,74.4246,74.16,74.2512,127266.0
2023-04-25 13:20:00,81.39,81.44,81.27,81.39,148916.0,74.2512,74.2968,74.1418,74.2512,148916.0
2023-04-25 13:30:00,81.38,81.38,81.29,81.33,80193.0,74.2421,74.2421,74.16,74.1965,80193.0
2023-04-25 13:40:00,81.34,81.37,81.27,81.32,64264.0,74.2056,74.233,74.1418,74.1874,64264.0
2023-04-25 13:50:00,81.32,81.33,81.21,81.23,196398.0,74.1874,74.1965,74.087,74.1053,196398.0
2023-04-25 14:00:00,81.22,81.3,81.15,81.21,124549.0,74.0961,74.1691,74.0323,74.087,124549.0
2023-04-25 14:10:00,81.22,81.4,81.21,81.35,64441.0,74.0961,74.2604,74.087,74.2147,64441.0
2023-04-25 14:20:00,81.35,81.5,81.34,81.49,204635.0,74.2147,74.3516,74.2056,74.3425,204635.0
2023-04-25 14:30:00,81.48,81.49,81.41,81.42,84373.0,74.3333,74.3425,74.2695,74.2786,84373.0
2023-04-25 14:40:00,81.41,81.41,81.26,81.35,172877.0,74.2695,74.2695,74.1326,74.2147,172877.0
2023-04-25 14:50:00,81.36,81.41,81.29,81.33,62105.0,74.2239,74.2695,74.16,74.1965,62105.0
2023-04-25 15:00:00,81.33,81.47,81.3,81.44,77907.0,74.1965,74.3242,74.1691,74.2968,77907.0
2023-04-25 15:10:00,81.43,81.56,81.42,81.52,63349.0,74.2877,74.4063,74.2786,74.3698,63349.0
2023-04-25 15:20:00,81.52,81.58,81.49,81.52,68031.0,74.3698,74.4246,74.3425,74.3698,68031.0
2023-04-25 15:30:00,81.52,81.56,81.37,81.41,149814.0,74.3698,74.4063,74.233,74.2695,149814.0
2023-04-25 15:40:00,81.4,81.42,81.21,81.21,259743.0,74.2604,74.2786,74.087,74.087,259743.0
2023-04-25 15:50:00,81.21,81.32,81.16,81.26,364832.0,74.087,74.1874,74.0414,74.1326,364832.0
2023-04-26 09:30:00,81.06,81.82,81.03,81.73,359031.0,73.9502,74.6435,73.9228,74.5614,359031.0
2023-04-26 09:40:00,81.72,81.77,81.37,81.38,208409.0,74.5523,74.5979,74.233,74.2421,208409.0
2023-04-26 09:50:00,81.38,81.4,80.92,81.11,130506.0,74.2421,74.2604,73.8225,73.9958,130506.0
2023-04-26 10:00:00,81.1,81.39,81.03,81.19,134967.0,73.9867,74.2512,73.9228,74.0688,134967.0
2023-04-26 10:10:00,81.2,81.24,81.07,81.12,117222.0,74.0779,74.1144,73.9593,74.0049,117222.0
2023-04-26 10:20:00,81.11,81.16,81.0,81.11,67537.0,73.9958,74.0414,73.8954,73.9958,67537.0
2023-04-26 10:30:00,81.11,81.2,81.03,81.11,81735.0,73.9958,74.0779,73.9228,73.9958,81735.0
2023-04-26 10:40:00,81.11,81.14,81.02,81.11,120429.0,73.9958,74.0232,73.9137,73.9958,120429.0
2023-04-26 10:50:00,81.1,81.31,81.07,81.28,57186.0,73.9867,74.1783,73.9593,74.1509,57186.0
2023-04-26 11:00:00,81.3,81.43,81.28,81.38,104560.0,74.1691,74.2877,74.1509,74.2421,104560.0
2023-04-26 11:10:00,81.37,81.4,81.32,81.37,72037.0,74.233,74.2604,74.1874,74.233,72037.0
2023-04-26 11:20:00,81.38,81.44,81.32,81.4,102574.0,74.2421,74.2968,74.1874,74.2604,102574.0
2023-04-26 11:30:00,81.4,81.45,81.27,81.29,105016.0,74.2604,74.306,74.1418,74.16,105016.0
2023-04-26 11:40:00,81.28,81.43,81.27,81.36,91120.0,74.1509,74.2877,74.1418,74.2239,91120.0
2023-04-26 11:50:00,81.36,81.38,81.23,81.25,82297.0,74.2239,74.2421,74.1053,74.1235,82297.0
2023-04-26 12:00:00,81.25,81.34,81.25,81.26,66781.0,74.1235,74.2056,74.1235,74.1326,66781.0
2023-04-26 12:10:00,81.26,81.31,81.17,81.18,83217.0,74.1326,74.1783,74.0505,74.0597,83217.0
2023-04-26 12:20:00,81.17,81.18,81.04,81.06,37264.0,74.0505,74.0597,73.9319,73.9502,37264.0
2023-04-26 12:30:00,81.06,81.15,81.0,81.14,69501.0,73.9502,74.0323,73.8954,74.0232,69501.0
2023-04-26 12:40:00,81.14,81.19,81.11,81.19,51297.0,74.0232,74.0688,73.9958,74.0688,51297.0
2023-04-26 12:50:00,81.18,81.18,81.05,81.08,55575.0,74.0597,74.0597,73.9411,73.9684,55575.0
2023-04-26 13:00:00,81.07,81.15,81.05,81.11,63133.0,73.9593,74.0323,73.9411,73.9958,63133.0
2023-04-26 13:10:00,81.1,81.18,81.04,81.14,49292.0,73.9867,74.0597,73.9319,74.0232,49292.0
2023-04-26 13:20:00,81.13,81.13,81.0,81.06,32727.0,74.014,74.014,73.8954,73.9502,32727.0
2023-04-26 13:30:00,81.07,81.11,81.0,81.02,42554.0,73.9593,73.9958,73.8954,73.9137,42554.0
2023-04-26 13:40:00,81.02,81.06,80.86,80.86,127953.0,73.9137,73.9502,73.7677,73.7677,127953.0
2023-04-26 13:50:00,80.87,80.87,80.68,80.73,43727.0,73.7768,73.7768,73.6035,73.6491,43727.0
2023-04-26 14:00:00,80.73,80.74,80.46,80.47,65013.0,73.6491,73.6582,73.4028,73.4119,65013.0
2023-04-26 14:10:00,80.47,80.62,80.44,80.57,144281.0,73.4119,73.5488,73.3846,73.5032,144281.0
2023-04-26 14:20:00,80.56,80.74,80.55,80.72,64058.0,73.494,73.6582,73.4849,73.64,64058.0
2023-04-26 14:30:00,80.72,80.73,80.54,80.58,107055.0,73.64,73.6491,73.4758,73.5123,107055.0
2023-04-26 14:40:00,80.57,80.63,80.47,80.55,101931.0,73.5032,73.5579,73.4119,73.4849,101931.0
2023-04-26 14:50:00,80.55,80.55,80.39,80.43,93573.0,73.4849,73.4849,73.3389,73.3754,93573.0
2023-04-26 15:00:00,80.43,80.45,80.33,80.43,100460.0,73.3754,73.3937,73.2842,73.3754,100460.0
2023-04-26 15:10:00,80.43,80.62,80.43,80.51,137784.0,73.3754,73.5488,73.3754,73.4484,137784.0
2023-04-26 15:20:00,80.51,80.51,80.43,80.47,52041.0,73.4484,73.4484,73.3754,73.4119,52041.0
2023-04-26 15:30:00,80.47,80.5,80.35,80.4,133388.0,73.4119,73.4393,73.3025,73.3481,133388.0
2023-04-26 15:40:00,80.4,80.43,80.31,80.37,147071.0,73.3481,73.3754,73.266,73.3207,147071.0
2023-04-26 15:50:00,80.36,80.58,80.29,80.45,459291.0,73.3116,73.5123,73.2477,73.3937,459291.0
2023-04-27 09:30:00,80.75,81.28,80.61,81.09,476627.0,73.6674,74.1509,73.5396,73.9775,476627.0
2023-04-27 09:40:00,81.08,81.21,80.99,81.19,311443.0,73.9684,74.087,73.8863,74.0688,311443.0
2023-04-27 09:50:00,81.19,81.49,81.19,81.46,176341.0,74.0688,74.3425,74.0688,74.3151,176341.0
2023-04-27 10:00:00,81.47,81.57,81.43,81.47,258707.0,74.3242,74.4154,74.2877,74.3242,258707.0
2023-04-27 10:10:00,81.48,81.57,81.4,81.49,168667.0,74.3333,74.4154,74.2604,74.3425,168667.0
2023-04-27 10:20:00,81.48,81.49,81.22,81.39,140963.0,74.3333,74.3425,74.0961,74.2512,140963.0
2023-04-27 10:30:00,81.39,81.5,81.35,81.37,129345.0,74.2512,74.3516,74.2147,74.233,129345.0
2023-04-27 10:40:00,81.37,81.38,81.23,81.3,86387.0,74.233,74.2421,74.1053,74.1691,86387.0
2023-04-27 10:50:00,81.3,81.3,81.15,81.23,110007.0,74.1691,74.1691,74.0323,74.1053,110007.0
2023-04-27 11:00:00,81.24,81.3,81.2,81.29,78598.0,74.1144,74.1691,74.0779,74.16,78598.0
2023-04-27 11:10:00,81.3,81.32,81.16,81.16,83850.0,74.1691,74.1874,74.0414,74.0414,83850.0
2023-04-27 11:20:00,81.17,81.55,81.16,81.5,92493.0,74.0505,74.3972,74.0414,74.3516,92493.0
2023-04-27 11:30:00,81.5,81.59,81.46,81.47,103715.0,74.3516,74.4337,74.3151,74.3242,103715.0
2023-04-27 11:40:00,81.48,81.62,81.47,81.57,101572.0,74.3333,74.4611,74.3242,74.4154,101572.0
2023-04-27 11:50:00,81.58,81.73,81.54,81.72,116336.0,74.4246,74.5614,74.3881,74.5523,116336.0
2023-04-27 12:00:00,81.72,81.87,81.72,81.86,115070.0,74.5523,74.6891,74.5523,74.68,115070.0
2023-04-27 12:10:00,81.86,81.94,81.79,81.91,89962.0,74.68,74.753,74.6161,74.7256,89962.0
2023-04-27 12:20:00,81.9,81.91,81.83,81.9,57300.0,74.7165,74.7256,74.6526,74.7165,57300.0
2023-04-27 12:30:00,81.9,81.95,81.84,81.88,48382.0,74.7165,74.7621,74.6618,74.6983,48382.0
2023-04-27 12:40:00,81.87,81.94,81.87,81.91,85567.0,74.6891,74.753,74.6891,74.7256,85567.0
2023-04-27 12:50:00,81.91,81.96,81.85,81.87,80217.0,74.7256,74.7712,74.6709,74.6891,80217.0
2023-04-27 13:00:00,81.87,81.92,81.81,81.84,75249.0,74.6891,74.7347,74.6344,74.6618,75249.0
2023-04-27 13:10:00,81.83,81.88,81.78,81.83,71391.0,74.6526,74.6983,74.607,74.6526,71391.0
2023-04-27 13:20:00,81.83,81.97,81.82,81.95,37708.0,74.6526,74.7804,74.6435,74.7621,37708.0
2023-04-27 13:30:00,81.96,82.13,81.96,82.08,91229.0,74.7712,74.9263,74.7712,74.8807,91229.0
2023-04-27 13:40:00,82.08,82.14,82.03,82.11,153308.0,74.8807,74.9355,74.8351,74.9081,153308.0
2023-04-27 13:50:00,82.12,82.16,82.08,82.08,48087.0,74.9172,74.9537,74.8807,74.8807,48087.0
2023-04-27 14:00:00,82.07,82.12,82.05,82.05,72992.0,74.8716,74.9172,74.8533,74.8533,72992.0
2023-04-27 14:10:00,82.05,82.26,82.02,82.26,112765.0,74.8533,75.0449,74.826,75.0449,112765.0
2023-04-27 14:20:00,82.26,82.38,82.2,82.36,168320.0,75.0449,75.1544,74.9902,75.1362,168320.0
2023-04-27 14:30:00,82.37,82.5,82.33,82.39,237443.0,75.1453,75.2639,75.1088,75.1635,237443.0
2023-04-27 14:40:00,82.39,82.4,82.21,82.24,235227.0,75.1635,75.1726,74.9993,75.0267,235227.0
2023-04-27 14:50:00,82.25,82.47,82.24,82.44,159709.0,75.0358,75.2365,75.0267,75.2091,159709.0
2023-04-27 15:00:00,82.44,82.52,82.38,82.39,155493.0,75.2091,75.2821,75.1544,75.1635,155493.0
2023-04-27 15:10:00,82.39,82.5,82.33,82.44,56312.0,75.1635,75.2639,75.1088,75.2091,56312.0
2023-04-27 15:20:00,82.45,82.47,82.36,82.36,55816.0,75.2183,75.2365,75.1362,75.1362,55816.0
2023-04-27 15:30:00,82.34,82.41,82.23,82.25,110202.0,75.1179,75.1818,75.0176,75.0358,110202.0
2023-04-27 15:40:00,82.25,82.37,82.23,82.34,217748.0,75.0358,75.1453,75.0176,75.1179,217748.0
2023-04-27 15:50:00,82.34,82.38,82.21,82.29,547836.0,75.1179,75.1544,74.9993,75.0723,547836.0
2023-04-28 09:30:00,82.42,82.69,82.21,82.63,249707.0,75.1909,75.4372,74.9993,75.3825,249707.0
2023-04-28 09:40:00,82.63,82.99,82.63,82.89,126867.0,75.3825,75.7109,75.3825,75.6197,126867.0
2023-04-28 09:50:00,82.91,82.95,82.75,82.77,128940.0,75.6379,75.6744,75.4919,75.5102,128940.0
2023-04-28 10:00:00,82.74,83.23,82.73,83.19,146444.0,75.4828,75.9298,75.4737,75.8934,146444.0
2023-04-28 10:10:00,83.18,83.33,83.09,83.3,88308.0,75.8842,76.0211,75.8021,75.9937,88308.0
2023-04-28 10:20:00,83.31,83.48,83.24,83.41,211444.0,76.0028,76.1579,75.939,76.0941,211444.0
2023-04-28 10:30:00,83.41,83.45,83.14,83.27,196147.0,76.0941,76.1305,75.8477,75.9663,196147.0
2023-04-28 10:40:00,83.27,83.44,83.2,83.44,81320.0,75.9663,76.1214,75.9025,76.1214,81320.0
2023-04-28 10:50:00,83.44,83.71,83.13,83.18,183246.0,76.1214,76.3677,75.8386,75.8842,183246.0
2023-04-28 11:00:00,83.19,83.25,82.95,83.17,118848.0,75.8934,75.9481,75.6744,75.8751,118848.0
2023-04-28 11:10:00,83.17,83.27,83.09,83.15,89493.0,75.8751,75.9663,75.8021,75.8569,89493.0
2023-04-28 11:20:00,83.15,83.27,83.15,83.23,54842.0,75.8569,75.9663,75.8569,75.9298,54842.0
2023-04-28 11:30:00,83.24,83.35,83.23,83.25,66615.0,75.939,76.0393,75.9298,75.9481,66615.0
2023-04-28 11:40:00,83.23,83.29,83.2,83.26,41872.0,75.9298,75.9846,75.9025,75.9572,41872.0
2023-04-28 11:50:00,83.26,83.36,83.25,83.31,81365.0,75.9572,76.0484,75.9481,76.0028,81365.0
2023-04-28 12:00:00,83.32,83.33,83.23,83.29,24991.0,76.012,76.0211,75.9298,75.9846,24991.0
2023-04-28 12:10:00,83.3,83.36,83.23,83.24,26892.0,75.9937,76.0484,75.9298,75.939,26892.0
2023-04-28 12:20:00,83.24,83.31,83.18,83.3,54871.0,75.939,76.0028,75.8842,75.9937,54871.0
2023-04-28 12:30:00,83.32,83.35,83.27,83.33,42093.0,76.012,76.0393,75.9663,76.0211,42093.0
2023-04-28 12:40:00,83.32,83.44,83.29,83.4,26590.0,76.012,76.1214,75.9846,76.0849,26590.0
2023-04-28 12:50:00,83.4,83.43,83.35,83.41,23189.0,76.0849,76.1123,76.0393,76.0941,23189.0
2023-04-28 13:00:00,83.41,83.42,83.24,83.31,40722.0,76.0941,76.1032,75.939,76.0028,40722.0
2023-04-28 13:10:00,83.31,83.32,83.25,83.28,27690.0,76.0028,76.012,75.9481,75.9755,27690.0
2023-04-28 13:20:00,83.28,83.28,83.19,83.25,19747.0,75.9755,75.9755,75.8934,75.9481,19747.0
2023-04-28 13:30:00,83.27,83.3,83.16,83.21,62769.0,75.9663,75.9937,75.866,75.9116,62769.0
2023-04-28 13:40:00,83.22,83.22,83.03,83.05,61841.0,75.9207,75.9207,75.7474,75.7656,61841.0
2023-04-28 13:50:00,83.03,83.07,82.94,83.0,111236.0,75.7474,75.7839,75.6653,75.72,111236.0
2023-04-28 14:00:00,83.0,83.17,83.0,83.11,60657.0,75.72,75.8751,75.72,75.8204,60657.0
2023-04-28 14:10:00,83.1,83.1,82.95,83.02,63136.0,75.8112,75.8112,75.6744,75.7383,63136.0
2023-04-28 14:20:00,83.03,83.05,82.85,82.92,31876.0,75.7474,75.7656,75.5832,75.647,31876.0
2023-04-28 14:30:00,82.94,82.97,82.82,82.89,63486.0,75.6653,75.6927,75.5558,75.6197,63486.0
2023-04-28 14:40:00,82.91,83.0,82.86,82.88,61912.0,75.6379,75.72,75.5923,75.6105,61912.0
2023-04-28 14:50:00,82.89,83.03,82.88,83.02,32115.0,75.6197,75.7474,75.6105,75.7383,32115.0
2023-04-28 15:00:00,83.02,83.1,82.99,83.01,57527.0,75.7383,75.8112,75.7109,75.7291,57527.0
2023-04-28 15:10:00,83.02,83.2,83.01,83.16,114022.0,75.7383,75.9025,75.7291,75.866,114022.0
2023-04-28 15:20:00,83.16,83.16,82.93,82.98,160397.0,75.866,75.866,75.6562,75.7018,160397.0
2023-04-28 15:30:00,82.98,83.09,82.91,83.06,268215.0,75.7018,75.8021,75.6379,75.7748,268215.0
2023-04-28 15:40:00,83.06,83.23,83.03,83.16,241743.0,75.7748,75.9298,75.7474,75.866,241743.0
2023-04-28 15:50:00,83.17,83.34,83.13,83.32,862742.0,75.8751,76.0302,75.8386,76.012,862742.0
2023-05-01 09:30:00,83.31,83.51,83.07,83.47,301572.0,76.0028,76.1853,75.7839,76.1488,301572.0
2023-05-01 09:40:00,83.49,83.62,83.38,83.54,187936.0,76.167,76.2856,76.0667,76.2127,187936.0
2023-05-01 09:50:00,83.54,83.58,83.34,83.35,117334.0,76.2127,76.2491,76.0302,76.0393,117334.0
2023-05-01 10:00:00,83.34,83.36,83.14,83.34,122132.0,76.0302,76.0484,75.8477,76.0302,122132.0
2023-05-01 10:10:00,83.34,83.37,83.18,83.18,72020.0,76.0302,76.0576,75.8842,75.8842,72020.0
2023-05-01 10:20:00,83.16,83.24,82.99,83.15,90651.0,75.866,75.939,75.7109,75.8569,90651.0
2023-05-01 10:30:00,83.15,83.29,83.12,83.28,66990.0,75.8569,75.9846,75.8295,75.9755,66990.0
2023-05-01 10:40:00,83.28,83.43,83.28,83.41,71561.0,75.9755,76.1123,75.9755,76.0941,71561.0
2023-05-01 10:50:00,83.42,83.42,83.22,83.29,60780.0,76.1032,76.1032,75.9207,75.9846,60780.0
2023-05-01 11:00:00,83.29,83.31,83.03,83.05,97516.0,75.9846,76.0028,75.7474,75.7656,97516.0
2023-05-01 11:10:00,83.06,83.09,82.85,82.91,82486.0,75.7748,75.8021,75.5832,75.6379,82486.0
2023-05-01 11:20:00,82.9,82.96,82.76,82.89,101743.0,75.6288,75.6835,75.5011,75.6197,101743.0
2023-05-01 11:30:00,82.88,82.99,82.82,82.98,59060.0,75.6105,75.7109,75.5558,75.7018,59060.0
2023-05-01 11:40:00,82.99,83.06,82.94,82.96,59620.0,75.7109,75.7748,75.6653,75.6835,59620.0
2023-05-01 11:50:00,82.95,83.08,82.94,83.06,78501.0,75.6744,75.793,75.6653,75.7748,78501.0
2023-05-01 12:00:00,83.06,83.09,82.98,83.06,47230.0,75.7748,75.8021,75.7018,75.7748,47230.0
2023-05-01 12:10:00,83.07,83.1,82.99,83.09,49231.0,75.7839,75.8112,75.7109,75.8021,49231.0
2023-05-01 12:20:00,83.09,83.16,83.08,83.13,74682.0,75.8021,75.866,75.793,75.8386,74682.0
2023-05-01 12:30:00,83.13,83.22,83.08,83.2,218394.0,75.8386,75.9207,75.793,75.9025,218394.0
2023-05-01 12:40:00,83.2,83.21,83.03,83.05,49119.0,75.9025,75.9116,75.7474,75.7656,49119.0
2023-05-01 12:50:00,83.04,83.09,83.03,83.04,62420.0,75.7565,75.8021,75.7474,75.7565,62420.0
2023-05-01 13:00:00,83.03,83.1,82.99,83.03,93516.0,75.7474,75.8112,75.7109,75.7474,93516.0
2023-05-01 13:10:00,83.03,83.09,82.95,82.98,38078.0,75.7474,75.8021,75.6744,75.7018,38078.0
2023-05-01 13:20:00,82.98,83.05,82.9,82.91,50115.0,75.7018,75.7656,75.6288,75.6379,50115.0
2023-05-01 13:30:00,82.9,82.95,82.88,82.92,40853.0,75.6288,75.6744,75.6105,75.647,40853.0
2023-05-01 13:40:00,82.93,83.02,82.93,82.98,43390.0,75.6562,75.7383,75.6562,75.7018,43390.0
2023-05-01 13:50:00,82.99,83.01,82.97,82.98,27165.0,75.7109,75.7291,75.6927,75.7018,27165.0
2023-05-01 14:00:00,82.98,83.02,82.9,82.97,64862.0,75.7018,75.7383,75.6288,75.6927,64862.0
2023-05-01 14:10:00,82.98,82.98,82.88,82.88,48599.0,75.7018,75.7018,75.6105,75.6105,48599.0
2023-05-01 14:20:00,82.88,82.9,82.79,82.84,56184.0,75.6105,75.6288,75.5284,75.5741,56184.0
2023-05-01 14:30:00,82.83,82.83,82.59,82.64,151965.0,75.5649,75.5649,75.346,75.3916,151965.0
2023-05-01 14:40:00,82.66,82.72,82.6,82.72,76837.0,75.4098,75.4646,75.3551,75.4646,76837.0
2023-05-01 14:50:00,82.73,82.78,82.69,82.74,81355.0,75.4737,75.5193,75.4372,75.4828,81355.0
2023-05-01 15:00:00,82.75,82.84,82.72,82.78,113681.0,75.4919,75.5741,75.4646,75.5193,113681.0
2023-05-01 15:10:00,82.78,82.79,82.64,82.68,146475.0,75.5193,75.5284,75.3916,75.4281,146475.0
2023-05-01 15:20:00,82.69,82.74,82.62,82.64,162272.0,75.4372,75.4828,75.3733,75.3916,162272.0
2023-05-01 15:30:00,82.65,82.7,82.55,82.58,163703.0,75.4007,75.4463,75.3095,75.3369,163703.0
2023-05-01 15:40:00,82.58,82.78,82.55,82.75,256949.0,75.3369,75.5193,75.3095,75.4919,256949.0
2023-05-01 15:50:00,82.75,82.79,82.65,82.66,380537.0,75.4919,75.5284,75.4007,75.4098,380537.0
2023-05-02 09:30:00,82.47,82.64,82.31,82.33,262675.0,75.2365,75.3916,75.0905,75.1088,262675.0
2023-05-02 09:40:00,82.34,82.41,81.89,81.98,146206.0,75.1179,75.1818,74.7074,74.7895,146206.0
2023-05-02 09:50:00,81.96,82.28,81.93,82.28,166651.0,74.7712,75.0632,74.7439,75.0632,166651.0
2023-05-02 10:00:00,82.3,82.39,81.99,82.02,90815.0,75.0814,75.1635,74.7986,74.826,90815.0
2023-05-02 10:10:00,82.04,82.06,81.77,81.81,78476.0,74.8442,74.8625,74.5979,74.6344,78476.0
2023-05-02 10:20:00,81.82,81.82,81.36,81.43,147210.0,74.6435,74.6435,74.2239,74.2877,147210.0
2023-05-02 10:30:00,81.43,81.43,81.1,81.14,168930.0,74.2877,74.2877,73.9867,74.0232,168930.0
2023-05-02 10:40:00,81.15,81.42,81.09,81.17,130242.0,74.0323,74.2786,73.9775,74.0505,130242.0
2023-05-02 10:50:00,81.17,81.24,80.97,80.97,134481.0,74.0505,74.1144,73.8681,73.8681,134481.0
2023-05-02 11:00:00,80.98,81.03,80.71,80.82,136557.0,73.8772,73.9228,73.6309,73.7312,136557.0
2023-05-02 11:10:00,80.82,80.99,80.78,80.81,99096.0,73.7312,73.8863,73.6947,73.7221,99096.0
2023-05-02 11:20:00,80.81,80.85,80.67,80.84,114524.0,73.7221,73.7586,73.5944,73.7495,114524.0
2023-05-02 11:30:00,80.84,80.92,80.74,80.9,99561.0,73.7495,73.8225,73.6582,73.8042,99561.0
2023-05-02 11:40:00,80.9,81.09,80.88,81.02,68932.0,73.8042,73.9775,73.786,73.9137,68932.0
2023-05-02 11:50:00,81.01,81.05,80.82,80.94,86435.0,73.9046,73.9411,73.7312,73.8407,86435.0
2023-05-02 12:00:00,80.92,80.98,80.78,80.8,73492.0,73.8225,73.8772,73.6947,73.713,73492.0
2023-05-02 12:10:00,80.79,80.98,80.73,80.97,95589.0,73.7039,73.8772,73.6491,73.8681,95589.0
2023-05-02 12:20:00,80.96,81.02,80.87,80.98,60534.0,73.8589,73.9137,73.7768,73.8772,60534.0
2023-05-02 12:30:00,80.98,80.99,80.84,80.86,82780.0,73.8772,73.8863,73.7495,73.7677,82780.0
2023-05-02 12:40:00,80.87,80.9,80.82,80.84,22429.0,73.7768,73.8042,73.7312,73.7495,22429.0
2023-05-02 12:50:00,80.83,81.0,80.83,80.99,38945.0,73.7404,73.8954,73.7404,73.8863,38945.0
2023-05-02 13:00:00,80.98,81.06,80.91,81.01,27451.0,73.8772,73.9502,73.8133,73.9046,27451.0
2023-05-02 13:10:00,81.02,81.07,80.96,81.01,248865.0,73.9137,73.9593,73.8589,73.9046,248865.0
2023-05-02 13:20:00,81.02,81.13,81.0,81.12,38488.0,73.9137,74.014,73.8954,74.0049,38488.0
2023-05-02 13:30:00,81.12,81.21,81.06,81.19,51786.0,74.0049,74.087,73.9502,74.0688,51786.0
2023-05-02 13:40:00,81.19,81.37,81.18,81.34,35022.0,74.0688,74.233,74.0597,74.2056,35022.0
2023-05-02 13:50:00,81.35,81.47,81.3,81.34,53216.0,74.2147,74.3242,74.1691,74.2056,53216.0
2023-05-02 14:00:00,81.33,81.33,81.11,81.12,52451.0,74.1965,74.1965,73.9958,74.0049,52451.0
2023-05-02 14:10:00,81.13,81.18,80.97,81.16,94637.0,74.014,74.0597,73.8681,74.0414,94637.0
2023-05-02 14:20:00,81.17,81.22,81.08,81.19,60008.0,74.0505,74.0961,73.9684,74.0688,60008.0
2023-05-02 14:30:00,81.19,81.3,81.18,81.28,63188.0,74.0688,74.1691,74.0597,74.1509,63188.0
2023-05-02 14:40:00,81.27,81.46,81.2,81.42,137974.0,74.1418,74.3151,74.0779,74.2786,137974.0
2023-05-02 14:50:00,81.43,81.48,81.4,81.44,117310.0,74.2877,74.3333,74.2604,74.2968,117310.0
2023-05-02 15:00:00,81.44,81.48,81.35,81.47,84842.0,74.2968,74.3333,74.2147,74.3242,84842.0
2023-05-02 15:10:00,81.47,81.58,81.33,81.35,251055.0,74.3242,74.4246,74.1965,74.2147,251055.0
2023-05-02 15:20:00,81.35,81.39,81.27,81.39,89804.0,74.2147,74.2512,74.1418,74.2512,89804.0
2023-05-02 15:30:00,81.39,81.4,81.24,81.28,95278.0,74.2512,74.2604,74.1144,74.1509,95278.0
2023-05-02 15:40:00,81.27,81.31,81.17,81.26,189874.0,74.1418,74.1783,74.0505,74.1326,189874.0
2023-05-02 15:50:00,81.26,81.4,81.21,81.27,543182.0,74.1326,74.2604,74.087,74.1418,543182.0
2023-05-03 09:30:00,81.68,81.85,81.36,81.36,230215.0,74.5158,74.6709,74.2239,74.2239,230215.0
2023-05-03 09:40:00,81.36,81.46,81.26,81.32,167510.0,74.2239,74.3151,74.1326,74.1874,167510.0
2023-05-03 09:50:00,81.34,81.52,81.28,81.31,136015.0,74.2056,74.3698,74.1509,74.1783,136015.0
2023-05-03 10:00:00,81.32,81.34,81.11,81.19,94988.0,74.1874,74.2056,73.9958,74.0688,94988.0
2023-05-03 10:10:00,81.19,81.21,80.95,81.12,157674.0,74.0688,74.087,73.8498,74.0049,157674.0
2023-05-03 10:20:00,81.15,81.27,81.13,81.18,95598.0,74.0323,74.1418,74.014,74.0597,95598.0
2023-05-03 10:30:00,81.17,81.36,81.15,81.2,87380.0,74.0505,74.2239,74.0323,74.0779,87380.0
2023-05-03 10:40:00,81.21,81.28,81.03,81.28,152966.0,74.087,74.1509,73.9228,74.1509,152966.0
2023-05-03 10:50:00,81.28,81.47,81.28,81.43,104235.0,74.1509,74.3242,74.1509,74.2877,104235.0
2023-05-03 11:00:00,81.41,81.47,81.32,81.37,129748.0,74.2695,74.3242,74.1874,74.233,129748.0
2023-05-03 11:10:00,81.37,81.47,81.33,81.44,118853.0,74.233,74.3242,74.1965,74.2968,118853.0
2023-05-03 11:20:00,81.44,81.71,81.44,81.68,95152.0,74.2968,74.5432,74.2968,74.5158,95152.0
2023-05-03 11:30:00,81.67,81.8,81.62,81.74,101340.0,74.5067,74.6253,74.4611,74.5705,101340.0
2023-05-03 11:40:00,81.75,81.8,81.67,81.75,98203.0,74.5797,74.6253,74.5067,74.5797,98203.0
2023-05-03 11:50:00,81.76,81.84,81.72,81.78,92828.0,74.5888,74.6618,74.5523,74.607,92828.0
2023-05-03 12:00:00,81.79,81.89,81.76,81.82,66693.0,74.6161,74.7074,74.5888,74.6435,66693.0
2023-05-03 12:10:00,81.83,81.88,81.72,81.75,116567.0,74.6526,74.6983,74.5523,74.5797,116567.0
2023-05-03 12:20:00,81.74,81.9,81.69,81.9,50151.0,74.5705,74.7165,74.5249,74.7165,50151.0
2023-05-03 12:30:00,81.9,82.0,81.87,81.88,86490.0,74.7165,74.8077,74.6891,74.6983,86490.0
2023-05-03 12:40:00,81.87,81.88,81.8,81.81,64107.0,74.6891,74.6983,74.6253,74.6344,64107.0
2023-05-03 12:50:00,81.81,81.86,81.74,81.84,55918.0,74.6344,74.68,74.5705,74.6618,55918.0
2023-05-03 13:00:00,81.84,81.91,81.78,81.79,50062.0,74.6618,74.7256,74.607,74.6161,50062.0
2023-05-03 13:10:00,81.8,82.1,81.79,82.08,48777.0,74.6253,74.899,74.6161,74.8807,48777.0
2023-05-03 13:20:00,82.09,82.21,82.08,82.18,132161.0,74.8898,74.9993,74.8807,74.9719,132161.0
2023-05-03 13:30:00,82.19,82.27,82.14,82.27,57517.0,74.9811,75.054,74.9355,75.054,57517.0
2023-05-03 13:40:00,82.27,82.38,82.25,82.3,92410.0,75.054,75.1544,75.0358,75.0814,92410.0
2023-05-03 13:50:00,82.29,82.3,82.17,82.18,43449.0,75.0723,75.0814,74.9628,74.9719,43449.0
2023-05-03 14:00:00,82.18,82.36,81.83,81.92,213980.0,74.9719,75.1362,74.6526,74.7347,213980.0
2023-05-03 14:10:00,81.94,82.05,81.73,81.98,80221.0,74.753,74.8533,74.5614,74.7895,80221.0
2023-05-03 14:20:00,81.98,82.23,81.96,82.03,87806.0,74.7895,75.0176,74.7712,74.8351,87806.0
2023-05-03 14:30:00,82.04,82.29,81.72,82.23,461979.0,74.8442,75.0723,74.5523,75.0176,461979.0
2023-05-03 14:40:00,82.25,82.58,81.96,82.17,275896.0,75.0358,75.3369,74.7712,74.9628,275896.0
2023-05-03 14:50:00,82.16,82.3,81.76,82.02,260229.0,74.9537,75.0814,74.5888,74.826,260229.0
2023-05-03 15:00:00,82.01,82.17,81.54,81.66,280178.0,74.8169,74.9628,74.3881,74.4976,280178.0
2023-05-03 15:10:00,81.64,81.64,81.21,81.37,338923.0,74.4793,74.4793,74.087,74.233,338923.0
2023-05-03 15:20:00,81.36,81.52,81.04,81.13,305224.0,74.2239,74.3698,73.9319,74.014,305224.0
2023-05-03 15:30:00,81.14,81.21,80.98,81.06,242556.0,74.0232,74.087,73.8772,73.9502,242556.0
2023-05-03 15:40:00,81.06,81.14,80.94,80.98,234075.0,73.9502,74.0232,73.8407,73.8772,234075.0
2023-05-03 15:50:00,80.98,81.09,80.88,80.96,575274.0,73.8772,73.9775,73.786,73.8589,575274.0
2023-05-04 09:30:00,80.92,81.18,80.82,80.83,281079.0,73.8225,74.0597,73.7312,73.7404,281079.0
2023-05-04 09:40:00,80.84,80.84,80.43,80.71,160807.0,73.7495,73.7495,73.3754,73.6309,160807.0
2023-05-04 09:50:00,80.71,81.07,80.66,80.84,216762.0,73.6309,73.9593,73.5853,73.7495,216762.0
2023-05-04 10:00:00,80.84,81.16,80.77,81.15,351043.0,73.7495,74.0414,73.6856,74.0323,351043.0
2023-05-04 10:10:00,81.16,81.26,80.93,81.18,322697.0,74.0414,74.1326,73.8316,74.0597,322697.0
2023-05-04 10:20:00,81.17,81.26,80.91,80.95,118525.0,74.0505,74.1326,73.8133,73.8498,118525.0
2023-05-04 10:30:00,80.95,81.03,80.81,80.83,102522.0,73.8498,73.9228,73.7221,73.7404,102522.0
2023-05-04 10:40:00,80.83,81.26,80.81,81.12,294736.0,73.7404,74.1326,73.7221,74.0049,294736.0
2023-05-04 10:50:00,81.11,81.25,80.98,81.1,78485.0,73.9958,74.1235,73.8772,73.9867,78485.0
2023-05-04 11:00:00,81.1,81.45,80.97,81.33,303688.0,73.9867,74.306,73.8681,74.1965,303688.0
2023-05-04 11:10:00,81.34,81.6,81.28,81.31,224345.0,74.2056,74.4428,74.1509,74.1783,224345.0
2023-05-04 11:20:00,81.32,81.38,81.17,81.21,142490.0,74.1874,74.2421,74.0505,74.087,142490.0
2023-05-04 11:30:00,81.21,81.37,81.18,81.28,141393.0,74.087,74.233,74.0597,74.1509,141393.0
2023-05-04 11:40:00,81.28,81.34,81.16,81.21,159124.0,74.1509,74.2056,74.0414,74.087,159124.0
2023-05-04 11:50:00,81.21,81.23,81.03,81.07,55494.0,74.087,74.1053,73.9228,73.9593,55494.0
2023-05-04 12:00:00,81.07,81.17,81.02,81.14,66861.0,73.9593,74.0505,73.9137,74.0232,66861.0
2023-05-04 12:10:00,81.14,81.35,81.06,81.31,73427.0,74.0232,74.2147,73.9502,74.1783,73427.0
2023-05-04 12:20:00,81.32,81.61,81.32,81.59,75821.0,74.1874,74.4519,74.1874,74.4337,75821.0
2023-05-04 12:30:00,81.59,81.64,81.44,81.63,112502.0,74.4337,74.4793,74.2968,74.4702,112502.0
2023-05-04 12:40:00,81.64,81.71,81.57,81.67,101827.0,74.4793,74.5432,74.4154,74.5067,101827.0
2023-05-04 12:50:00,81.66,81.73,81.54,81.73,74311.0,74.4976,74.5614,74.3881,74.5614,74311.0
2023-05-04 13:00:00,81.75,81.87,81.64,81.86,116614.0,74.5797,74.6891,74.4793,74.68,116614.0
2023-05-04 13:10:00,81.87,81.96,81.81,81.94,54759.0,74.6891,74.7712,74.6344,74.753,54759.0
2023-05-04 13:20:00,81.95,82.11,81.89,81.93,109582.0,74.7621,74.9081,74.7074,74.7439,109582.0
2023-05-04 13:30:00,81.93,82.09,81.89,82.05,65147.0,74.7439,74.8898,74.7074,74.8533,65147.0
2023-05-04 13:40:00,82.06,82.06,81.85,81.91,88684.0,74.8625,74.8625,74.6709,74.7256,88684.0
2023-05-04 13:50:00,81.9,82.04,81.85,81.99,56455.0,74.7165,74.8442,74.6709,74.7986,56455.0
2023-05-04 14:00:00,82.0,82.02,81.82,81.91,57047.0,74.8077,74.826,74.6435,74.7256,57047.0
2023-05-04 14:10:00,81.9,82.01,81.86,81.89,81611.0,74.7165,74.8169,74.68,74.7074,81611.0
2023-05-04 14:20:00,81.89,81.92,81.58,81.58,83546.0,74.7074,74.7347,74.4246,74.4246,83546.0
2023-05-04 14:30:00,81.57,81.68,81.46,81.53,106975.0,74.4154,74.5158,74.3151,74.379,106975.0
2023-05-04 14:40:00,81.53,81.54,81.4,81.42,187134.0,74.379,74.3881,74.2604,74.2786,187134.0
2023-05-04 14:50:00,81.42,81.5,81.4,81.48,110283.0,74.2786,74.3516,74.2604,74.3333,110283.0
2023-05-04 15:00:00,81.47,81.7,81.47,81.62,61559.0,74.3242,74.534,74.3242,74.4611,61559.0
2023-05-04 15:10:00,81.63,81.67,81.42,81.46,110170.0,74.4702,74.5067,74.2786,74.3151,110170.0
2023-05-04 15:20:00,81.48,81.64,81.41,81.62,90903.0,74.3333,74.4793,74.2695,74.4611,90903.0
2023-05-04 15:30:00,81.6,81.86,81.6,81.8,125387.0,74.4428,74.68,74.4428,74.6253,125387.0
2023-05-04 15:40:00,81.79,81.83,81.54,81.72,209786.0,74.6161,74.6526,74.3881,74.5523,209786.0
2023-05-04 15:50:00,81.71,81.73,81.57,81.64,283279.0,74.5432,74.5614,74.4154,74.4793,283279.0
2023-05-05 09:30:00,82.11,82.73,82.11,82.7,259566.0,74.9081,75.4737,74.9081,75.4463,259566.0
2023-05-05 09:40:00,82.71,82.94,82.69,82.92,180996.0,75.4555,75.6653,75.4372,75.647,180996.0
2023-05-05 09:50:00,82.92,82.92,82.47,82.49,101860.0,75.647,75.647,75.2365,75.2548,101860.0
2023-05-05 10:00:00,82.51,82.65,82.41,82.58,138096.0,75.273,75.4007,75.1818,75.3369,138096.0
2023-05-05 10:10:00,82.59,82.69,82.56,82.67,86338.0,75.346,75.4372,75.3186,75.419,86338.0
2023-05-05 10:20:00,82.68,82.74,82.52,82.61,80761.0,75.4281,75.4828,75.2821,75.3642,80761.0
2023-05-05 10:30:00,82.62,82.74,82.59,82.66,71410.0,75.3733,75.4828,75.346,75.4098,71410.0
2023-05-05 10:40:00,82.67,82.76,82.59,82.62,53351.0,75.419,75.5011,75.346,75.3733,53351.0
2023-05-05 10:50:00,82.63,82.69,82.41,82.45,101280.0,75.3825,75.4372,75.1818,75.2183,101280.0
2023-05-05 11:00:00,82.45,82.67,82.43,82.45,119727.0,75.2183,75.419,75.2,75.2183,119727.0
2023-05-05 11:10:00,82.44,82.6,82.4,82.51,53147.0,75.2091,75.3551,75.1726,75.273,53147.0
2023-05-05 11:20:00,82.51,82.62,82.5,82.62,37823.0,75.273,75.3733,75.2639,75.3733,37823.0
2023-05-05 11:30:00,82.64,82.66,82.53,82.54,38558.0,75.3916,75.4098,75.2912,75.3004,38558.0
2023-05-05 11:40:00,82.54,82.64,82.46,82.59,50593.0,75.3004,75.3916,75.2274,75.346,50593.0
2023-05-05 11:50:00,82.59,82.65,82.56,82.63,46255.0,75.346,75.4007,75.3186,75.3825,46255.0
2023-05-05 12:00:00,82.66,82.67,82.44,82.53,109374.0,75.4098,75.419,75.2091,75.2912,109374.0
2023-05-05 12:10:00,82.53,82.61,82.48,82.56,60662.0,75.2912,75.3642,75.2456,75.3186,60662.0
2023-05-05 12:20:00,82.57,82.66,82.53,82.55,30521.0,75.3277,75.4098,75.2912,75.3095,30521.0
2023-05-05 12:30:00,82.55,82.57,82.39,82.43,45784.0,75.3095,75.3277,75.1635,75.2,45784.0
2023-05-05 12:40:00,82.42,82.43,82.09,82.15,129007.0,75.1909,75.2,74.8898,74.9446,129007.0
2023-05-05 12:50:00,82.16,82.45,82.15,82.4,126750.0,74.9537,75.2183,74.9446,75.1726,126750.0
2023-05-05 13:00:00,82.41,82.48,82.41,82.47,35750.0,75.1818,75.2456,75.1818,75.2365,35750.0
2023-05-05 13:10:00,82.46,82.55,82.42,82.54,64206.0,75.2274,75.3095,75.1909,75.3004,64206.0
2023-05-05 13:20:00,82.54,82.65,82.48,82.6,81507.0,75.3004,75.4007,75.2456,75.3551,81507.0
2023-05-05 13:30:00,82.61,82.7,82.61,82.66,40477.0,75.3642,75.4463,75.3642,75.4098,40477.0
2023-05-05 13:40:00,82.67,82.73,82.65,82.7,88853.0,75.419,75.4737,75.4007,75.4463,88853.0
2023-05-05 13:50:00,82.69,82.73,82.6,82.65,48044.0,75.4372,75.4737,75.3551,75.4007,48044.0
2023-05-05 14:00:00,82.65,82.68,82.61,82.64,91371.0,75.4007,75.4281,75.3642,75.3916,91371.0
2023-05-05 14:10:00,82.64,82.71,82.59,82.69,39303.0,75.3916,75.4555,75.346,75.4372,39303.0
2023-05-05 14:20:00,82.68,82.89,82.66,82.85,94451.0,75.4281,75.6197,75.4098,75.5832,94451.0
2023-05-05 14:30:00,82.84,82.95,82.81,82.86,84243.0,75.5741,75.6744,75.5467,75.5923,84243.0
2023-05-05 14:40:00,82.86,83.02,82.85,83.02,67202.0,75.5923,75.7383,75.5832,75.7383,67202.0
2023-05-05 14:50:00,83.01,83.17,83.0,83.04,112916.0,75.7291,75.8751,75.72,75.7565,112916.0
2023-05-05 15:00:00,83.05,83.12,83.0,83.09,74183.0,75.7656,75.8295,75.72,75.8021,74183.0
2023-05-05 15:10:00,83.08,83.09,82.94,82.95,99461.0,75.793,75.8021,75.6653,75.6744,99461.0
2023-05-05 15:20:00,82.95,83.04,82.9,83.0,64475.0,75.6744,75.7565,75.6288,75.72,64475.0
2023-05-05 15:30:00,82.99,83.03,82.92,83.01,94596.0,75.7109,75.7474,75.647,75.7291,94596.0
2023-05-05 15:40:00,83.0,83.03,82.94,83.03,127009.0,75.72,75.7474,75.6653,75.7474,127009.0
2023-05-05 15:50:00,83.02,83.04,82.9,83.0,413025.0,75.7383,75.7565,75.6288,75.72,413025.0
2023-05-08 09:30:00,82.81,82.98,82.42,82.92,264344.0,75.5467,75.7018,75.1909,75.647,264344.0
2023-05-08 09:40:00,82.91,83.07,82.78,82.79,209740.0,75.6379,75.7839,75.5193,75.5284,209740.0
2023-05-08 09:50:00,82.78,82.9,82.62,82.9,162820.0,75.5193,75.6288,75.3733,75.6288,162820.0
2023-05-08 10:00:00,82.91,82.94,82.73,82.77,132019.0,75.6379,75.6653,75.4737,75.5102,132019.0
2023-05-08 10:10:00,82.78,82.79,82.54,82.62,109030.0,75.5193,75.5284,75.3004,75.3733,109030.0
2023-05-08 10:20:00,82.63,82.63,82.43,82.46,113073.0,75.3825,75.3825,75.2,75.2274,113073.0
2023-05-08 10:30:00,82.46,82.5,82.36,82.45,121523.0,75.2274,75.2639,75.1362,75.2183,121523.0
2023-05-08 10:40:00,82.44,82.67,82.4,82.66,108142.0,75.2091,75.419,75.1726,75.4098,108142.0
2023-05-08 10:50:00,82.66,82.73,82.63,82.67,77814.0,75.4098,75.4737,75.3825,75.419,77814.0
2023-05-08 11:00:00,82.67,82.82,82.66,82.77,76998.0,75.419,75.5558,75.4098,75.5102,76998.0
2023-05-08 11:10:00,82.77,82.81,82.62,82.64,76308.0,75.5102,75.5467,75.3733,75.3916,76308.0
2023-05-08 11:20:00,82.64,82.68,82.56,82.58,87708.0,75.3916,75.4281,75.3186,75.3369,87708.0
2023-05-08 11:30:00,82.57,82.68,82.52,82.61,86186.0,75.3277,75.4281,75.2821,75.3642,86186.0
2023-05-08 11:40:00,82.6,82.78,82.59,82.74,65222.0,75.3551,75.5193,75.346,75.4828,65222.0
2023-05-08 11:50:00,82.73,82.75,82.58,82.59,72943.0,75.4737,75.4919,75.3369,75.346,72943.0
2023-05-08 12:00:00,82.59,82.61,82.49,82.59,96128.0,75.346,75.3642,75.2548,75.346,96128.0
2023-05-08 12:10:00,82.59,82.6,82.43,82.58,71604.0,75.346,75.3551,75.2,75.3369,71604.0
2023-05-08 12:20:00,82.59,82.59,82.47,82.5,63758.0,75.346,75.346,75.2365,75.2639,63758.0
2023-05-08 12:30:00,82.51,82.56,82.44,82.45,66934.0,75.273,75.3186,75.2091,75.2183,66934.0
2023-05-08 12:40:00,82.45,82.47,82.36,82.4,82415.0,75.2183,75.2365,75.1362,75.1726,82415.0
2023-05-08 12:50:00,82.4,82.46,82.35,82.38,66489.0,75.1726,75.2274,75.127,75.1544,66489.0
2023-05-08 13:00:00,82.4,82.43,82.34,82.35,113663.0,75.1726,75.2,75.1179,75.127,113663.0
2023-05-08 13:10:00,82.34,82.44,82.31,82.44,70560.0,75.1179,75.2091,75.0905,75.2091,70560.0
2023-05-08 13:20:00,82.43,82.52,82.37,82.39,58672.0,75.2,75.2821,75.1453,75.1635,58672.0
2023-05-08 13:30:00,82.4,82.47,82.38,82.41,68116.0,75.1726,75.2365,75.1544,75.1818,68116.0
2023-05-08 13:40:00,82.42,82.51,82.36,82.46,70190.0,75.1909,75.273,75.1362,75.2274,70190.0
2023-05-08 13:50:00,82.46,82.49,82.4,82.44,88623.0,75.2274,75.2548,75.1726,75.2091,88623.0
2023-05-08 14:00:00,82.45,82.55,82.17,82.34,125872.0,75.2183,75.3095,74.9628,75.1179,125872.0
2023-05-08 14:10:00,82.34,82.55,82.28,82.54,78866.0,75.1179,75.3095,75.0632,75.3004,78866.0
2023-05-08 14:20:00,82.55,82.69,82.54,82.6,67421.0,75.3095,75.4372,75.3004,75.3551,67421.0
2023-05-08 14:30:00,82.6,82.65,82.52,82.54,71855.0,75.3551,75.4007,75.2821,75.3004,71855.0
2023-05-08 14:40:00,82.53,82.6,82.47,82.48,69201.0,75.2912,75.3551,75.2365,75.2456,69201.0
2023-05-08 14:50:00,82.49,82.5,82.43,82.47,69101.0,75.2548,75.2639,75.2,75.2365,69101.0
2023-05-08 15:00:00,82.48,82.49,82.39,82.42,80370.0,75.2456,75.2548,75.1635,75.1909,80370.0
2023-05-08 15:10:00,82.42,82.52,82.33,82.49,248561.0,75.1909,75.2821,75.1088,75.2548,248561.0
2023-05-08 15:20:00,82.49,82.49,82.39,82.41,79891.0,75.2548,75.2548,75.1635,75.1818,79891.0
2023-05-08 15:30:00,82.41,82.52,82.39,82.47,99274.0,75.1818,75.2821,75.1635,75.2365,99274.0
2023-05-08 15:40:00,82.48,82.6,82.46,82.53,137792.0,75.2456,75.3551,75.2274,75.2912,137792.0
2023-05-08 15:50:00,82.53,82.56,82.47,82.5,414698.0,75.2912,75.3186,75.2365,75.2639,414698.0
2023-05-09 09:30:00,82.11,82.13,81.71,81.72,168083.0,74.9081,74.9263,74.5432,74.5523,168083.0
2023-05-09 09:40:00,81.7,81.71,81.51,81.56,131431.0,74.534,74.5432,74.3607,74.4063,131431.0
2023-05-09 09:50:00,81.57,81.59,81.29,81.36,153198.0,74.4154,74.4337,74.16,74.2239,153198.0
2023-05-09 10:00:00,81.39,81.43,81.3,81.31,162288.0,74.2512,74.2877,74.1691,74.1783,162288.0
2023-05-09 10:10:00,81.32,81.71,81.25,81.71,109239.0,74.1874,74.5432,74.1235,74.5432,109239.0
2023-05-09 10:20:00,81.72,81.96,81.71,81.89,81706.0,74.5523,74.7712,74.5432,74.7074,81706.0
2023-05-09 10:30:00,81.9,82.01,81.88,81.99,83495.0,74.7165,74.8169,74.6983,74.7986,83495.0
2023-05-09 10:40:00,81.99,82.03,81.75,81.78,88028.0,74.7986,74.8351,74.5797,74.607,88028.0
2023-05-09 10:50:00,81.77,81.85,81.69,81.7,181912.0,74.5979,74.6709,74.5249,74.534,181912.0
2023-05-09 11:00:00,81.7,81.78,81.64,81.77,75053.0,74.534,74.607,74.4793,74.5979,75053.0
2023-05-09 11:10:00,81.78,82.01,81.73,81.98,60179.0,74.607,74.8169,74.5614,74.7895,60179.0
2023-05-09 11:20:00,81.98,82.0,81.83,81.87,58268.0,74.7895,74.8077,74.6526,74.6891,58268.0
2023-05-09 11:30:00,81.88,82.08,81.88,81.98,92467.0,74.6983,74.8807,74.6983,74.7895,92467.0
2023-05-09 11:40:00,81.97,82.0,81.89,81.96,52706.0,74.7804,74.8077,74.7074,74.7712,52706.0
2023-05-09 11:50:00,81.97,82.01,81.83,81.87,54678.0,74.7804,74.8169,74.6526,74.6891,54678.0
2023-05-09 12:00:00,81.87,82.05,81.84,82.01,59364.0,74.6891,74.8533,74.6618,74.8169,59364.0
2023-05-09 12:10:00,82.02,82.02,81.93,81.97,56631.0,74.826,74.826,74.7439,74.7804,56631.0
2023-05-09 12:20:00,81.96,82.08,81.95,82.0,97598.0,74.7712,74.8807,74.7621,74.8077,97598.0
2023-05-09 12:30:00,82.01,82.11,82.01,82.06,48747.0,74.8169,74.9081,74.8169,74.8625,48747.0
2023-05-09 12:40:00,82.07,82.11,82.01,82.02,29169.0,74.8716,74.9081,74.8169,74.826,29169.0
2023-05-09 12:50:00,82.03,82.16,82.02,82.15,36271.0,74.8351,74.9537,74.826,74.9446,36271.0
2023-05-09 13:00:00,82.15,82.2,82.09,82.17,51195.0,74.9446,74.9902,74.8898,74.9628,51195.0
2023-05-09 13:10:00,82.16,82.21,82.1,82.2,29529.0,74.9537,74.9993,74.899,74.9902,29529.0
2023-05-09 13:20:00,82.2,82.24,82.16,82.17,90445.0,74.9902,75.0267,74.9537,74.9628,90445.0
2023-05-09 13:30:00,82.17,82.28,82.14,82.15,34659.0,74.9628,75.0632,74.9355,74.9446,34659.0
2023-05-09 13:40:00,82.15,82.25,82.13,82.23,37946.0,74.9446,75.0358,74.9263,75.0176,37946.0
2023-05-09 13:50:00,82.24,82.33,82.22,82.31,75675.0,75.0267,75.1088,75.0084,75.0905,75675.0
2023-05-09 14:00:00,82.31,82.36,82.12,82.19,86748.0,75.0905,75.1362,74.9172,74.9811,86748.0
2023-05-09 14:10:00,82.17,82.33,82.15,82.25,198816.0,74.9628,75.1088,74.9446,75.0358,198816.0
2023-05-09 14:20:00,82.26,82.27,82.2,82.23,464538.0,75.0449,75.054,74.9902,75.0176,464538.0
2023-05-09 14:30:00,82.23,82.31,82.22,82.28,56732.0,75.0176,75.0905,75.0084,75.0632,56732.0
2023-05-09 14:40:00,82.28,82.46,82.27,82.45,68507.0,75.0632,75.2274,75.054,75.2183,68507.0
2023-05-09 14:50:00,82.45,82.49,82.29,82.39,68308.0,75.2183,75.2548,75.0723,75.1635,68308.0
2023-05-09 15:00:00,82.39,82.48,82.39,82.45,65440.0,75.1635,75.2456,75.1635,75.2183,65440.0
2023-05-09 15:10:00,82.46,82.51,82.35,82.36,63039.0,75.2274,75.273,75.127,75.1362,63039.0
2023-05-09 15:20:00,82.36,82.42,82.31,82.37,70184.0,75.1362,75.1909,75.0905,75.1453,70184.0
2023-05-09 15:30:00,82.36,82.38,82.25,82.32,102370.0,75.1362,75.1544,75.0358,75.0997,102370.0
2023-05-09 15:40:00,82.32,82.33,82.25,82.31,122484.0,75.0997,75.1088,75.0358,75.0905,122484.0
2023-05-09 15:50:00,82.31,82.32,82.12,82.14,309056.0,75.0905,75.0997,74.9172,74.9355,309056.0
2023-05-10 09:30:00,82.96,83.2,82.8,82.8,261869.0,75.6835,75.9025,75.5376,75.5376,261869.0
2023-05-10 09:40:00,82.8,82.8,82.52,82.54,129155.0,75.5376,75.5376,75.2821,75.3004,129155.0
2023-05-10 09:50:00,82.56,82.79,82.49,82.73,115025.0,75.3186,75.5284,75.2548,75.4737,115025.0
2023-05-10 10:00:00,82.7,82.72,82.53,82.53,127192.0,75.4463,75.4646,75.2912,75.2912,127192.0
2023-05-10 10:10:00,82.54,82.63,82.26,82.3,130192.0,75.3004,75.3825,75.0449,75.0814,130192.0
2023-05-10 10:20:00,82.3,82.5,82.26,82.36,93128.0,75.0814,75.2639,75.0449,75.1362,93128.0
2023-05-10 10:30:00,82.38,82.42,82.22,82.31,70901.0,75.1544,75.1909,75.0084,75.0905,70901.0
2023-05-10 10:40:00,82.33,82.41,82.1,82.32,94867.0,75.1088,75.1818,74.899,75.0997,94867.0
2023-05-10 10:50:00,82.29,82.47,82.21,82.47,94207.0,75.0723,75.2365,74.9993,75.2365,94207.0
2023-05-10 11:00:00,82.46,82.66,82.46,82.65,64275.0,75.2274,75.4098,75.2274,75.4007,64275.0
2023-05-10 11:10:00,82.67,82.9,82.65,82.9,88519.0,75.419,75.6288,75.4007,75.6288,88519.0
2023-05-10 11:20:00,82.9,83.02,82.89,83.0,67414.0,75.6288,75.7383,75.6197,75.72,67414.0
2023-05-10 11:30:00,83.0,83.09,82.94,83.03,190041.0,75.72,75.8021,75.6653,75.7474,190041.0
2023-05-10 11:40:00,83.04,83.12,82.98,83.02,85973.0,75.7565,75.8295,75.7018,75.7383,85973.0
2023-05-10 11:50:00,83.01,83.07,82.92,82.98,75766.0,75.7291,75.7839,75.647,75.7018,75766.0
2023-05-10 12:00:00,82.99,82.99,82.76,82.86,61742.0,75.7109,75.7109,75.5011,75.5923,61742.0
2023-05-10 12:10:00,82.86,82.91,82.77,82.9,40763.0,75.5923,75.6379,75.5102,75.6288,40763.0
2023-05-10 12:20:00,82.9,82.92,82.81,82.84,46226.0,75.6288,75.647,75.5467,75.5741,46226.0
2023-05-10 12:30:00,82.84,82.85,82.71,82.73,64198.0,75.5741,75.5832,75.4555,75.4737,64198.0
2023-05-10 12:40:00,82.73,82.8,82.71,82.72,66424.0,75.4737,75.5376,75.4555,75.4646,66424.0
2023-05-10 12:50:00,82.71,82.75,82.55,82.62,88547.0,75.4555,75.4919,75.3095,75.3733,88547.0
2023-05-10 13:00:00,82.61,82.62,82.45,82.47,84404.0,75.3642,75.3733,75.2183,75.2365,84404.0
2023-05-10 13:10:00,82.46,82.51,82.38,82.45,262839.0,75.2274,75.273,75.1544,75.2183,262839.0
2023-05-10 13:20:00,82.44,82.49,82.33,82.42,64616.0,75.2091,75.2548,75.1088,75.1909,64616.0
2023-05-10 13:30:00,82.41,82.55,82.37,82.37,46854.0,75.1818,75.3095,75.1453,75.1453,46854.0
2023-05-10 13:40:00,82.37,82.58,82.36,82.58,81009.0,75.1453,75.3369,75.1362,75.3369,81009.0
2023-05-10 13:50:00,82.58,82.63,82.5,82.61,79991.0,75.3369,75.3825,75.2639,75.3642,79991.0
2023-05-10 14:00:00,82.63,82.72,82.59,82.72,99634.0,75.3825,75.4646,75.346,75.4646,99634.0
2023-05-10 14:10:00,82.72,82.86,82.72,82.81,96833.0,75.4646,75.5923,75.4646,75.5467,96833.0
2023-05-10 14:20:00,82.81,82.85,82.69,82.77,84080.0,75.5467,75.5832,75.4372,75.5102,84080.0
2023-05-10 14:30:00,82.77,82.91,82.77,82.9,120286.0,75.5102,75.6379,75.5102,75.6288,120286.0
2023-05-10 14:40:00,82.9,83.04,82.78,82.8,178243.0,75.6288,75.7565,75.5193,75.5376,178243.0
2023-05-10 14:50:00,82.79,82.87,82.77,82.84,65917.0,75.5284,75.6014,75.5102,75.5741,65917.0
2023-05-10 15:00:00,82.84,82.94,82.81,82.91,94877.0,75.5741,75.6653,75.5467,75.6379,94877.0
2023-05-10 15:10:00,82.92,82.95,82.78,82.91,128520.0,75.647,75.6744,75.5193,75.6379,128520.0
2023-05-10 15:20:00,82.92,83.2,82.91,83.08,204115.0,75.647,75.9025,75.6379,75.793,204115.0
2023-05-10 15:30:00,83.07,83.27,83.04,83.16,189457.0,75.7839,75.9663,75.7565,75.866,189457.0
2023-05-10 15:40:00,83.15,83.21,83.06,83.17,151904.0,75.8569,75.9116,75.7748,75.8751,151904.0
2023-05-10 15:50:00,83.16,83.17,82.88,82.92,439868.0,75.866,75.8751,75.6105,75.647,439868.0
2023-05-11 09:30:00,82.36,82.36,81.92,82.27,280654.0,75.1362,75.1362,74.7347,75.054,280654.0
2023-05-11 09:40:00,82.28,82.4,81.79,81.8,316154.0,75.0632,75.1726,74.6161,74.6253,316154.0
2023-05-11 09:50:00,81.8,81.85,81.53,81.63,297636.0,74.6253,74.6709,74.379,74.4702,297636.0
2023-05-11 10:00:00,81.62,81.82,81.56,81.8,85366.0,74.4611,74.6435,74.4063,74.6253,85366.0
2023-05-11 10:10:00,81.8,81.98,81.66,81.76,65114.0,74.6253,74.7895,74.4976,74.5888,65114.0
2023-05-11 10:20:00,81.75,81.99,81.67,81.94,115117.0,74.5797,74.7986,74.5067,74.753,115117.0
2023-05-11 10:30:00,81.94,81.99,81.85,81.95,41441.0,74.753,74.7986,74.6709,74.7621,41441.0
2023-05-11 10:40:00,81.96,82.2,81.86,82.04,99893.0,74.7712,74.9902,74.68,74.8442,99893.0
2023-05-11 10:50:00,82.06,82.09,81.94,82.09,100270.0,74.8625,74.8898,74.753,74.8898,100270.0
2023-05-11 11:00:00,82.11,82.18,81.95,81.98,150247.0,74.9081,74.9719,74.7621,74.7895,150247.0
2023-05-11 11:10:00,81.97,81.99,81.72,81.74,51920.0,74.7804,74.7986,74.5523,74.5705,51920.0
2023-05-11 11:20:00,81.73,81.82,81.69,81.81,86820.0,74.5614,74.6435,74.5249,74.6344,86820.0
2023-05-11 11:30:00,81.82,81.94,81.82,81.88,63153.0,74.6435,74.753,74.6435,74.6983,63153.0
2023-05-11 11:40:00,81.89,82.11,81.88,82.0,70806.0,74.7074,74.9081,74.6983,74.8077,70806.0
2023-05-11 11:50:00,81.99,82.09,81.97,81.99,47103.0,74.7986,74.8898,74.7804,74.7986,47103.0
2023-05-11 12:00:00,82.0,82.09,81.88,82.04,64424.0,74.8077,74.8898,74.6983,74.8442,64424.0
2023-05-11 12:10:00,82.03,82.06,81.93,82.03,50886.0,74.8351,74.8625,74.7439,74.8351,50886.0
2023-05-11 12:20:00,82.04,82.16,81.94,82.0,129113.0,74.8442,74.9537,74.753,74.8077,129113.0
2023-05-11 12:30:00,82.01,82.06,81.93,82.01,42433.0,74.8169,74.8625,74.7439,74.8169,42433.0
2023-05-11 12:40:00,82.0,82.09,81.97,82.05,27292.0,74.8077,74.8898,74.7804,74.8533,27292.0
2023-05-11 12:50:00,82.04,82.05,81.92,82.02,71497.0,74.8442,74.8533,74.7347,74.826,71497.0
2023-05-11 13:00:00,82.02,82.02,81.88,81.95,97228.0,74.826,74.826,74.6983,74.7621,97228.0
2023-05-11 13:10:00,81.93,81.94,81.84,81.94,36567.0,74.7439,74.753,74.6618,74.753,36567.0
2023-05-11 13:20:00,81.95,81.98,81.81,81.83,69628.0,74.7621,74.7895,74.6344,74.6526,69628.0
2023-05-11 13:30:00,81.83,81.97,81.79,81.95,92479.0,74.6526,74.7804,74.6161,74.7621,92479.0
2023-05-11 13:40:00,81.95,81.95,81.63,81.65,83567.0,74.7621,74.7621,74.4702,74.4884,83567.0
2023-05-11 13:50:00,81.64,81.9,81.59,81.9,63131.0,74.4793,74.7165,74.4337,74.7165,63131.0
2023-05-11 14:00:00,81.91,81.93,81.82,81.89,36229.0,74.7256,74.7439,74.6435,74.7074,36229.0
2023-05-11 14:10:00,81.89,81.9,81.76,81.76,38361.0,74.7074,74.7165,74.5888,74.5888,38361.0
2023-05-11 14:20:00,81.74,81.95,81.72,81.92,40950.0,74.5705,74.7621,74.5523,74.7347,40950.0
2023-05-11 14:30:00,81.91,81.98,81.9,81.94,75900.0,74.7256,74.7895,74.7165,74.753,75900.0
2023-05-11 14:40:00,81.95,82.04,81.88,81.93,75522.0,74.7621,74.8442,74.6983,74.7439,75522.0
2023-05-11 14:50:00,81.94,82.0,81.88,81.99,54709.0,74.753,74.8077,74.6983,74.7986,54709.0
2023-05-11 15:00:00,81.99,82.03,81.89,81.96,52663.0,74.7986,74.8351,74.7074,74.7712,52663.0
2023-05-11 15:10:00,81.97,81.97,81.84,81.89,59452.0,74.7804,74.7804,74.6618,74.7074,59452.0
2023-05-11 15:20:00,81.88,81.93,81.83,81.91,74919.0,74.6983,74.7439,74.6526,74.7256,74919.0
2023-05-11 15:30:00,81.9,81.96,81.84,81.89,88716.0,74.7165,74.7712,74.6618,74.7074,88716.0
2023-05-11 15:40:00,81.88,82.03,81.83,82.01,193203.0,74.6983,74.8351,74.6526,74.8169,193203.0
2023-05-11 15:50:00,82.0,82.07,81.92,82.03,564762.0,74.8077,74.8716,74.7347,74.8351,564762.0
2023-05-12 09:30:00,82.2,82.29,82.06,82.21,140338.0,74.9902,75.0723,74.8625,74.9993,140338.0
2023-05-12 09:40:00,82.2,82.29,82.05,82.08,151827.0,74.9902,75.0723,74.8533,74.8807,151827.0
2023-05-12 09:50:00,82.07,82.26,81.79,81.79,59245.0,74.8716,75.0449,74.6161,74.6161,59245.0
2023-05-12 10:00:00,81.79,81.86,81.64,81.77,115197.0,74.6161,74.68,74.4793,74.5979,115197.0
2023-05-12 10:10:00,81.77,81.99,81.75,81.98,42424.0,74.5979,74.7986,74.5797,74.7895,42424.0
2023-05-12 10:20:00,81.97,81.98,81.82,81.83,44430.0,74.7804,74.7895,74.6435,74.6526,44430.0
2023-05-12 10:30:00,81.81,81.82,81.61,81.78,70059.0,74.6344,74.6435,74.4519,74.607,70059.0
2023-05-12 10:40:00,81.77,81.85,81.67,81.73,58216.0,74.5979,74.6709,74.5067,74.5614,58216.0
2023-05-12 10:50:00,81.73,81.81,81.64,81.81,40139.0,74.5614,74.6344,74.4793,74.6344,40139.0
2023-05-12 11:00:00,81.81,81.89,81.75,81.84,48330.0,74.6344,74.7074,74.5797,74.6618,48330.0
2023-05-12 11:10:00,81.83,81.86,81.6,81.63,46930.0,74.6526,74.68,74.4428,74.4702,46930.0
2023-05-12 11:20:00,81.64,81.66,81.57,81.61,65241.0,74.4793,74.4976,74.4154,74.4519,65241.0
2023-05-12 11:30:00,81.61,81.76,81.57,81.72,128276.0,74.4519,74.5888,74.4154,74.5523,128276.0
2023-05-12 11:40:00,81.71,81.77,81.68,81.77,52282.0,74.5432,74.5979,74.5158,74.5979,52282.0
2023-05-12 11:50:00,81.77,81.87,81.75,81.87,43416.0,74.5979,74.6891,74.5797,74.6891,43416.0
2023-05-12 12:00:00,81.88,81.9,81.67,81.7,92809.0,74.6983,74.7165,74.5067,74.534,92809.0
2023-05-12 12:10:00,81.7,81.71,81.55,81.66,43684.0,74.534,74.5432,74.3972,74.4976,43684.0
2023-05-12 12:20:00,81.65,81.67,81.54,81.55,53587.0,74.4884,74.5067,74.3881,74.3972,53587.0
2023-05-12 12:30:00,81.53,81.62,81.5,81.58,35166.0,74.379,74.4611,74.3516,74.4246,35166.0
2023-05-12 12:40:00,81.58,81.58,81.43,81.44,45761.0,74.4246,74.4246,74.2877,74.2968,45761.0
2023-05-12 12:50:00,81.44,81.58,81.44,81.54,80825.0,74.2968,74.4246,74.2968,74.3881,80825.0
2023-05-12 13:00:00,81.54,81.57,81.5,81.55,43577.0,74.3881,74.4154,74.3516,74.3972,43577.0
2023-05-12 13:10:00,81.55,81.56,81.4,81.43,65683.0,74.3972,74.4063,74.2604,74.2877,65683.0
2023-05-12 13:20:00,81.44,81.68,81.44,81.6,45588.0,74.2968,74.5158,74.2968,74.4428,45588.0
2023-05-12 13:30:00,81.58,81.67,81.55,81.61,115267.0,74.4246,74.5067,74.3972,74.4519,115267.0
2023-05-12 13:40:00,81.61,81.62,81.46,81.48,36962.0,74.4519,74.4611,74.3151,74.3333,36962.0
2023-05-12 13:50:00,81.49,81.49,81.35,81.4,59155.0,74.3425,74.3425,74.2147,74.2604,59155.0
2023-05-12 14:00:00,81.39,81.51,81.37,81.45,56249.0,74.2512,74.3607,74.233,74.306,56249.0
2023-05-12 14:10:00,81.46,81.51,81.39,81.48,48544.0,74.3151,74.3607,74.2512,74.3333,48544.0
2023-05-12 14:20:00,81.49,81.71,81.47,81.62,62898.0,74.3425,74.5432,74.3242,74.4611,62898.0
2023-05-12 14:30:00,81.62,81.67,81.52,81.54,104691.0,74.4611,74.5067,74.3698,74.3881,104691.0
2023-05-12 14:40:00,81.54,81.64,81.52,81.61,56230.0,74.3881,74.4793,74.3698,74.4519,56230.0
2023-05-12 14:50:00,81.62,81.72,81.61,81.66,52007.0,74.4611,74.5523,74.4519,74.4976,52007.0
2023-05-12 15:00:00,81.67,81.82,81.65,81.76,75384.0,74.5067,74.6435,74.4884,74.5888,75384.0
2023-05-12 15:10:00,81.77,81.79,81.67,81.75,52728.0,74.5979,74.6161,74.5067,74.5797,52728.0
2023-05-12 15:20:00,81.76,81.8,81.69,81.78,59650.0,74.5888,74.6253,74.5249,74.607,59650.0
2023-05-12 15:30:00,81.78,81.9,81.78,81.87,79145.0,74.607,74.7165,74.607,74.6891,79145.0
2023-05-12 15:40:00,81.87,81.89,81.82,81.88,59063.0,74.6891,74.7074,74.6435,74.6983,59063.0
2023-05-12 15:50:00,81.87,82.05,81.8,82.03,169756.0,74.6891,74.8533,74.6253,74.8351,169756.0
2023-05-15 09:30:00,82.17,82.33,81.99,82.28,213398.0,74.9628,75.1088,74.7986,75.0632,213398.0
2023-05-15 09:40:00,82.29,82.38,81.98,82.04,103853.0,75.0723,75.1544,74.7895,74.8442,103853.0
2023-05-15 09:50:00,82.04,82.05,81.78,81.9,108546.0,74.8442,74.8533,74.607,74.7165,108546.0
2023-05-15 10:00:00,81.91,82.0,81.8,81.83,93782.0,74.7256,74.8077,74.6253,74.6526,93782.0
2023-05-15 10:10:00,81.84,81.87,81.69,81.73,131409.0,74.6618,74.6891,74.5249,74.5614,131409.0
2023-05-15 10:20:00,81.75,81.96,81.74,81.91,94467.0,74.5797,74.7712,74.5705,74.7256,94467.0
2023-05-15 10:30:00,81.9,82.04,81.88,81.9,64619.0,74.7165,74.8442,74.6983,74.7165,64619.0
2023-05-15 10:40:00,81.91,82.01,81.88,82.01,46117.0,74.7256,74.8169,74.6983,74.8169,46117.0
2023-05-15 10:50:00,82.02,82.1,81.97,82.0,61188.0,74.826,74.899,74.7804,74.8077,61188.0
2023-05-15 11:00:00,81.99,82.07,81.97,81.99,36479.0,74.7986,74.8716,74.7804,74.7986,36479.0
2023-05-15 11:10:00,81.99,82.05,81.97,82.01,39486.0,74.7986,74.8533,74.7804,74.8169,39486.0
2023-05-15 11:20:00,82.02,82.03,81.87,81.89,47700.0,74.826,74.8351,74.6891,74.7074,47700.0
2023-05-15 11:30:00,81.89,81.99,81.87,81.91,47228.0,74.7074,74.7986,74.6891,74.7256,47228.0
2023-05-15 11:40:00,81.91,81.94,81.85,81.93,39514.0,74.7256,74.753,74.6709,74.7439,39514.0
2023-05-15 11:50:00,81.92,81.99,81.83,81.88,56479.0,74.7347,74.7986,74.6526,74.6983,56479.0
2023-05-15 12:00:00,81.86,81.88,81.78,81.8,76630.0,74.68,74.6983,74.607,74.6253,76630.0
2023-05-15 12:10:00,81.78,81.79,81.71,81.77,23825.0,74.607,74.6161,74.5432,74.5979,23825.0
2023-05-15 12:20:00,81.77,81.88,81.71,81.82,37946.0,74.5979,74.6983,74.5432,74.6435,37946.0
2023-05-15 12:30:00,81.83,81.89,81.81,81.82,34113.0,74.6526,74.7074,74.6344,74.6435,34113.0
2023-05-15 12:40:00,81.83,82.03,81.81,82.02,20984.0,74.6526,74.8351,74.6344,74.826,20984.0
2023-05-15 12:50:00,82.02,82.12,82.02,82.12,46078.0,74.826,74.9172,74.826,74.9172,46078.0
2023-05-15 13:00:00,82.13,82.23,82.11,82.23,31361.0,74.9263,75.0176,74.9081,75.0176,31361.0
2023-05-15 13:10:00,82.23,82.31,82.2,82.21,29452.0,75.0176,75.0905,74.9902,74.9993,29452.0
2023-05-15 13:20:00,82.2,82.27,82.06,82.07,65148.0,74.9902,75.054,74.8625,74.8716,65148.0
2023-05-15 13:30:00,82.05,82.1,81.92,81.97,70791.0,74.8533,74.899,74.7347,74.7804,70791.0
2023-05-15 13:40:00,81.97,81.98,81.79,81.84,45398.0,74.7804,74.7895,74.6161,74.6618,45398.0
2023-05-15 13:50:00,81.84,81.95,81.81,81.91,33510.0,74.6618,74.7621,74.6344,74.7256,33510.0
2023-05-15 14:00:00,81.93,82.02,81.92,81.99,35857.0,74.7439,74.826,74.7347,74.7986,35857.0
2023-05-15 14:10:00,81.97,81.99,81.8,81.82,48918.0,74.7804,74.7986,74.6253,74.6435,48918.0
2023-05-15 14:20:00,81.82,81.86,81.75,81.76,72907.0,74.6435,74.68,74.5797,74.5888,72907.0
2023-05-15 14:30:00,81.76,81.8,81.73,81.8,54805.0,74.5888,74.6253,74.5614,74.6253,54805.0
2023-05-15 14:40:00,81.81,81.9,81.76,81.87,55066.0,74.6344,74.7165,74.5888,74.6891,55066.0
2023-05-15 14:50:00,81.88,81.89,81.76,81.78,42802.0,74.6983,74.7074,74.5888,74.607,42802.0
2023-05-15 15:00:00,81.78,81.84,81.69,81.79,61499.0,74.607,74.6618,74.5249,74.6161,61499.0
2023-05-15 15:10:00,81.8,81.85,81.74,81.8,93329.0,74.6253,74.6709,74.5705,74.6253,93329.0
2023-05-15 15:20:00,81.8,81.8,81.72,81.76,54364.0,74.6253,74.6253,74.5523,74.5888,54364.0
2023-05-15 15:30:00,81.76,81.82,81.69,81.8,59730.0,74.5888,74.6435,74.5249,74.6253,59730.0
2023-05-15 15:40:00,81.79,81.81,81.68,81.72,119470.0,74.6161,74.6344,74.5158,74.5523,119470.0
2023-05-15 15:50:00,81.71,81.92,81.71,81.91,485755.0,74.5432,74.7347,74.5432,74.7256,485755.0
2023-05-16 09:30:00,81.69,81.8,81.43,81.43,184507.0,74.5249,74.6253,74.2877,74.2877,184507.0
2023-05-16 09:40:00,81.44,81.66,81.35,81.45,157838.0,74.2968,74.4976,74.2147,74.306,157838.0
2023-05-16 09:50:00,81.45,81.5,81.15,81.18,195915.0,74.306,74.3516,74.0323,74.0597,195915.0
2023-05-16 10:00:00,81.18,81.35,81.15,81.17,111997.0,74.0597,74.2147,74.0323,74.0505,111997.0
2023-05-16 10:10:00,81.18,81.2,80.9,81.02,183639.0,74.0597,74.0779,73.8042,73.9137,183639.0
2023-05-16 10:20:00,81.02,81.03,80.9,81.01,68101.0,73.9137,73.9228,73.8042,73.9046,68101.0
2023-05-16 10:30:00,81.02,81.09,80.68,80.69,115790.0,73.9137,73.9775,73.6035,73.6126,115790.0
2023-05-16 10:40:00,80.67,80.76,80.61,80.69,77177.0,73.5944,73.6765,73.5396,73.6126,77177.0
2023-05-16 10:50:00,80.7,80.87,80.6,80.69,212043.0,73.6218,73.7768,73.5305,73.6126,212043.0
2023-05-16 11:00:00,80.69,80.76,80.65,80.66,83271.0,73.6126,73.6765,73.5761,73.5853,83271.0
2023-05-16 11:10:00,80.65,80.68,80.46,80.52,61100.0,73.5761,73.6035,73.4028,73.4575,61100.0
2023-05-16 11:20:00,80.52,80.68,80.49,80.67,54815.0,73.4575,73.6035,73.4302,73.5944,54815.0
2023-05-16 11:30:00,80.68,80.68,80.44,80.52,62042.0,73.6035,73.6035,73.3846,73.4575,62042.0
2023-05-16 11:40:00,80.53,80.66,80.5,80.66,31967.0,73.4667,73.5853,73.4393,73.5853,31967.0
2023-05-16 11:50:00,80.67,80.81,80.63,80.7,132011.0,73.5944,73.7221,73.5579,73.6218,132011.0
2023-05-16 12:00:00,80.7,80.71,80.61,80.63,51832.0,73.6218,73.6309,73.5396,73.5579,51832.0
2023-05-16 12:10:00,80.61,80.63,80.4,80.4,162295.0,73.5396,73.5579,73.3481,73.3481,162295.0
2023-05-16 12:20:00,80.41,80.52,80.35,80.48,108676.0,73.3572,73.4575,73.3025,73.421,108676.0
2023-05-16 12:30:00,80.48,80.55,80.38,80.47,37119.0,73.421,73.4849,73.3298,73.4119,37119.0
2023-05-16 12:40:00,80.49,80.55,80.4,80.47,135214.0,73.4302,73.4849,73.3481,73.4119,135214.0
2023-05-16 12:50:00,80.47,80.52,80.42,80.48,52886.0,73.4119,73.4575,73.3663,73.421,52886.0
2023-05-16 13:00:00,80.48,80.62,80.44,80.59,60724.0,73.421,73.5488,73.3846,73.5214,60724.0
2023-05-16 13:10:00,80.6,80.6,80.5,80.52,30439.0,73.5305,73.5305,73.4393,73.4575,30439.0
2023-05-16 13:20:00,80.52,80.54,80.31,80.34,94759.0,73.4575,73.4758,73.266,73.2933,94759.0
2023-05-16 13:30:00,80.34,80.38,80.27,80.29,41555.0,73.2933,73.3298,73.2295,73.2477,41555.0
2023-05-16 13:40:00,80.28,80.3,80.15,80.23,70991.0,73.2386,73.2568,73.12,73.193,70991.0
2023-05-16 13:50:00,80.24,80.48,80.21,80.46,131067.0,73.2021,73.421,73.1747,73.4028,131067.0
2023-05-16 14:00:00,80.45,80.46,80.3,80.38,48203.0,73.3937,73.4028,73.2568,73.3298,48203.0
2023-05-16 14:10:00,80.39,80.45,80.32,80.38,80152.0,73.3389,73.3937,73.2751,73.3298,80152.0
2023-05-16 14:20:00,80.38,80.41,80.26,80.28,122724.0,73.3298,73.3572,73.2203,73.2386,122724.0
2023-05-16 14:30:00,80.28,80.37,80.22,80.28,102092.0,73.2386,73.3207,73.1839,73.2386,102092.0
2023-05-16 14:40:00,80.29,80.32,80.24,80.29,35012.0,73.2477,73.2751,73.2021,73.2477,35012.0
2023-05-16 14:50:00,80.29,80.35,80.27,80.29,34134.0,73.2477,73.3025,73.2295,73.2477,34134.0
2023-05-16 15:00:00,80.3,80.33,80.24,80.27,118102.0,73.2568,73.2842,73.2021,73.2295,118102.0
2023-05-16 15:10:00,80.28,80.38,80.27,80.32,45295.0,73.2386,73.3298,73.2295,73.2751,45295.0
2023-05-16 15:20:00,80.32,80.36,80.23,80.24,122022.0,73.2751,73.3116,73.193,73.2021,122022.0
2023-05-16 15:30:00,80.23,80.28,80.2,80.24,100220.0,73.193,73.2386,73.1656,73.2021,100220.0
2023-05-16 15:40:00,80.24,80.25,80.03,80.03,127162.0,73.2021,73.2112,73.0105,73.0105,127162.0
2023-05-16 15:50:00,80.0,80.03,79.83,79.84,697716.0,72.9832,73.0105,72.8281,72.8372,697716.0
2023-05-17 09:30:00,80.35,80.35,79.9,80.23,255942.0,73.3025,73.3025,72.8919,73.193,255942.0
2023-05-17 09:40:00,80.23,80.23,79.85,79.86,210303.0,73.193,73.193,72.8463,72.8554,210303.0
2023-05-17 09:50:00,79.86,79.91,79.63,79.65,164875.0,72.8554,72.901,72.6456,72.6638,164875.0
2023-05-17 10:00:00,79.64,80.07,79.62,79.99,112387.0,72.6547,73.047,72.6365,72.974,112387.0
2023-05-17 10:10:00,80.0,80.15,79.99,80.13,87905.0,72.9832,73.12,72.974,73.1017,87905.0
2023-05-17 10:20:00,80.14,80.33,80.14,80.33,91550.0,73.1109,73.2842,73.1109,73.2842,91550.0
2023-05-17 10:30:00,80.33,80.39,80.25,80.31,102865.0,73.2842,73.3389,73.2112,73.266,102865.0
2023-05-17 10:40:00,80.29,80.39,80.23,80.28,58068.0,73.2477,73.3389,73.193,73.2386,58068.0
2023-05-17 10:50:00,80.28,80.33,80.18,80.2,73960.0,73.2386,73.2842,73.1474,73.1656,73960.0
2023-05-17 11:00:00,80.21,80.27,80.15,80.15,54308.0,73.1747,73.2295,73.12,73.12,54308.0
2023-05-17 11:10:00,80.14,80.43,80.12,80.25,189713.0,73.1109,73.3754,73.0926,73.2112,189713.0
2023-05-17 11:20:00,80.26,80.31,80.01,80.24,89049.0,73.2203,73.266,72.9923,73.2021,89049.0
2023-05-17 11:30:00,80.24,80.33,80.21,80.28,70910.0,73.2021,73.2842,73.1747,73.2386,70910.0
2023-05-17 11:40:00,80.28,80.35,80.23,80.23,52324.0,73.2386,73.3025,73.193,73.193,52324.0
2023-05-17 11:50:00,80.23,80.29,80.19,80.23,94422.0,73.193,73.2477,73.1565,73.193,94422.0
2023-05-17 12:00:00,80.24,80.36,80.2,80.33,79878.0,73.2021,73.3116,73.1656,73.2842,79878.0
2023-05-17 12:10:00,80.33,80.39,80.29,80.3,75347.0,73.2842,73.3389,73.2477,73.2568,75347.0
2023-05-17 12:20:00,80.29,80.35,80.24,80.33,40800.0,73.2477,73.3025,73.2021,73.2842,40800.0
2023-05-17 12:30:00,80.34,80.47,80.33,80.47,108594.0,73.2933,73.4119,73.2842,73.4119,108594.0
2023-05-17 12:40:00,80.47,80.74,80.45,80.66,66683.0,73.4119,73.6582,73.3937,73.5853,66683.0
2023-05-17 12:50:00,80.66,80.86,80.63,80.83,137655.0,73.5853,73.7677,73.5579,73.7404,137655.0
2023-05-17 13:00:00,80.84,80.96,80.83,80.91,142176.0,73.7495,73.8589,73.7404,73.8133,142176.0
2023-05-17 13:10:00,80.91,80.92,80.78,80.86,48963.0,73.8133,73.8225,73.6947,73.7677,48963.0
2023-05-17 13:20:00,80.87,80.98,80.87,80.92,62158.0,73.7768,73.8772,73.7768,73.8225,62158.0
2023-05-17 13:30:00,80.93,81.06,80.88,80.9,54094.0,73.8316,73.9502,73.786,73.8042,54094.0
2023-05-17 13:40:00,80.9,81.02,80.89,81.0,72491.0,73.8042,73.9137,73.7951,73.8954,72491.0
2023-05-17 13:50:00,81.0,81.01,80.85,80.91,92965.0,73.8954,73.9046,73.7586,73.8133,92965.0
2023-05-17 14:00:00,80.91,80.96,80.61,80.65,126732.0,73.8133,73.8589,73.5396,73.5761,126732.0
2023-05-17 14:10:00,80.65,80.79,80.64,80.77,73354.0,73.5761,73.7039,73.567,73.6856,73354.0
2023-05-17 14:20:00,80.78,80.78,80.67,80.73,27509.0,73.6947,73.6947,73.5944,73.6491,27509.0
2023-05-17 14:30:00,80.73,80.81,80.68,80.7,97159.0,73.6491,73.7221,73.6035,73.6218,97159.0
2023-05-17 14:40:00,80.7,80.77,80.66,80.75,43084.0,73.6218,73.6856,73.5853,73.6674,43084.0
2023-05-17 14:50:00,80.76,80.76,80.58,80.62,62770.0,73.6765,73.6765,73.5123,73.5488,62770.0
2023-05-17 15:00:00,80.62,80.73,80.59,80.66,197131.0,73.5488,73.6491,73.5214,73.5853,197131.0
2023-05-17 15:10:00,80.66,80.82,80.66,80.75,90148.0,73.5853,73.7312,73.5853,73.6674,90148.0
2023-05-17 15:20:00,80.75,80.78,80.55,80.59,71258.0,73.6674,73.6947,73.4849,73.5214,71258.0
2023-05-17 15:30:00,80.59,80.72,80.58,80.69,114471.0,73.5214,73.64,73.5123,73.6126,114471.0
2023-05-17 15:40:00,80.69,80.87,80.66,80.84,117248.0,73.6126,73.7768,73.5853,73.7495,117248.0
2023-05-17 15:50:00,80.83,80.96,80.8,80.95,297022.0,73.7404,73.8589,73.713,73.8498,297022.0
2023-05-18 09:30:00,80.58,80.6,80.24,80.31,156997.0,73.5123,73.5305,73.2021,73.266,156997.0
2023-05-18 09:40:00,80.31,80.48,80.16,80.45,88328.0,73.266,73.421,73.1291,73.3937,88328.0
2023-05-18 09:50:00,80.44,80.59,80.39,80.58,68905.0,73.3846,73.5214,73.3389,73.5123,68905.0
2023-05-18 10:00:00,80.58,80.72,80.58,80.62,49857.0,73.5123,73.64,73.5123,73.5488,49857.0
2023-05-18 10:10:00,80.62,80.74,80.6,80.71,87655.0,73.5488,73.6582,73.5305,73.6309,87655.0
2023-05-18 10:20:00,80.72,80.86,80.62,80.66,84315.0,73.64,73.7677,73.5488,73.5853,84315.0
2023-05-18 10:30:00,80.67,80.95,80.67,80.86,73940.0,73.5944,73.8498,73.5944,73.7677,73940.0
2023-05-18 10:40:00,80.85,80.85,80.65,80.77,93145.0,73.7586,73.7586,73.5761,73.6856,93145.0
2023-05-18 10:50:00,80.77,80.82,80.73,80.78,81555.0,73.6856,73.7312,73.6491,73.6947,81555.0
2023-05-18 11:00:00,80.79,80.9,80.75,80.81,56035.0,73.7039,73.8042,73.6674,73.7221,56035.0
2023-05-18 11:10:00,80.8,80.89,80.68,80.85,42610.0,73.713,73.7951,73.6035,73.7586,42610.0
2023-05-18 11:20:00,80.85,80.85,80.68,80.72,50989.0,73.7586,73.7586,73.6035,73.64,50989.0
2023-05-18 11:30:00,80.72,80.78,80.65,80.65,71366.0,73.64,73.6947,73.5761,73.5761,71366.0
2023-05-18 11:40:00,80.64,80.86,80.63,80.86,83508.0,73.567,73.7677,73.5579,73.7677,83508.0
2023-05-18 11:50:00,80.86,80.94,80.63,80.67,155816.0,73.7677,73.8407,73.5579,73.5944,155816.0
2023-05-18 12:00:00,80.67,80.69,80.46,80.5,154975.0,73.5944,73.6126,73.4028,73.4393,154975.0
2023-05-18 12:10:00,80.5,80.6,80.37,80.49,198149.0,73.4393,73.5305,73.3207,73.4302,198149.0
2023-05-18 12:20:00,80.5,80.5,80.21,80.25,99455.0,73.4393,73.4393,73.1747,73.2112,99455.0
2023-05-18 12:30:00,80.25,80.31,80.11,80.11,68873.0,73.2112,73.266,73.0835,73.0835,68873.0
2023-05-18 12:40:00,80.11,80.31,80.1,80.24,83936.0,73.0835,73.266,73.0744,73.2021,83936.0
2023-05-18 12:50:00,80.21,80.22,80.07,80.22,58543.0,73.1747,73.1839,73.047,73.1839,58543.0
2023-05-18 13:00:00,80.21,80.26,80.16,80.25,30397.0,73.1747,73.2203,73.1291,73.2112,30397.0
2023-05-18 13:10:00,80.24,80.27,80.13,80.24,62412.0,73.2021,73.2295,73.1017,73.2021,62412.0
2023-05-18 13:20:00,80.23,80.4,80.16,80.16,146558.0,73.193,73.3481,73.1291,73.1291,146558.0
2023-05-18 13:30:00,80.16,80.28,80.11,80.26,68444.0,73.1291,73.2386,73.0835,73.2203,68444.0
2023-05-18 13:40:00,80.26,80.27,80.1,80.17,79111.0,73.2203,73.2295,73.0744,73.1382,79111.0
2023-05-18 13:50:00,80.16,80.16,80.0,80.07,63954.0,73.1291,73.1291,72.9832,73.047,63954.0
2023-05-18 14:00:00,80.06,80.12,79.93,79.95,51007.0,73.0379,73.0926,72.9193,72.9375,51007.0
2023-05-18 14:10:00,79.94,80.0,79.91,79.97,68933.0,72.9284,72.9832,72.901,72.9558,68933.0
2023-05-18 14:20:00,79.97,80.23,79.95,80.18,65340.0,72.9558,73.193,72.9375,73.1474,65340.0
2023-05-18 14:30:00,80.18,80.21,80.07,80.09,64926.0,73.1474,73.1747,73.047,73.0653,64926.0
2023-05-18 14:40:00,80.08,80.1,80.0,80.06,55337.0,73.0561,73.0744,72.9832,73.0379,55337.0
2023-05-18 14:50:00,80.06,80.1,79.98,80.06,47520.0,73.0379,73.0744,72.9649,73.0379,47520.0
2023-05-18 15:00:00,80.06,80.19,80.0,80.06,71935.0,73.0379,73.1565,72.9832,73.0379,71935.0
2023-05-18 15:10:00,80.06,80.21,80.05,80.2,53515.0,73.0379,73.1747,73.0288,73.1656,53515.0
2023-05-18 15:20:00,80.19,80.22,80.05,80.11,72525.0,73.1565,73.1839,73.0288,73.0835,72525.0
2023-05-18 15:30:00,80.11,80.29,80.11,80.29,88352.0,73.0835,73.2477,73.0835,73.2477,88352.0
2023-05-18 15:40:00,80.29,80.52,80.28,80.52,203912.0,73.2477,73.4575,73.2386,73.4575,203912.0
2023-05-18 15:50:00,80.52,80.66,80.51,80.52,260745.0,73.4575,73.5853,73.4484,73.4575,260745.0
2023-05-19 09:30:00,80.95,81.25,80.89,81.16,342707.0,73.8498,74.1235,73.7951,74.0414,342707.0
2023-05-19 09:40:00,81.14,81.14,80.84,80.85,151192.0,74.0232,74.0232,73.7495,73.7586,151192.0
2023-05-19 09:50:00,80.85,81.04,80.79,80.97,129313.0,73.7586,73.9319,73.7039,73.8681,129313.0
2023-05-19 10:00:00,80.97,81.13,80.91,81.11,98617.0,73.8681,74.014,73.8133,73.9958,98617.0
2023-05-19 10:10:00,81.11,81.16,81.05,81.15,77051.0,73.9958,74.0414,73.9411,74.0323,77051.0
2023-05-19 10:20:00,81.16,81.27,81.11,81.22,68521.0,74.0414,74.1418,73.9958,74.0961,68521.0
2023-05-19 10:30:00,81.21,81.27,81.09,81.09,64751.0,74.087,74.1418,73.9775,73.9775,64751.0
2023-05-19 10:40:00,81.09,81.15,81.05,81.13,73293.0,73.9775,74.0323,73.9411,74.014,73293.0
2023-05-19 10:50:00,81.13,81.25,81.12,81.18,87599.0,74.014,74.1235,74.0049,74.0597,87599.0
2023-05-19 11:00:00,81.18,81.31,80.89,80.91,81461.0,74.0597,74.1783,73.7951,73.8133,81461.0
2023-05-19 11:10:00,80.9,80.96,80.64,80.7,148383.0,73.8042,73.8589,73.567,73.6218,148383.0
2023-05-19 11:20:00,80.71,80.79,80.43,80.43,111095.0,73.6309,73.7039,73.3754,73.3754,111095.0
2023-05-19 11:30:00,80.42,80.48,80.1,80.16,193728.0,73.3663,73.421,73.0744,73.1291,193728.0
2023-05-19 11:40:00,80.15,80.38,80.1,80.28,123080.0,73.12,73.3298,73.0744,73.2386,123080.0
2023-05-19 11:50:00,80.28,80.36,80.2,80.2,125563.0,73.2386,73.3116,73.1656,73.1656,125563.0
2023-05-19 12:00:00,80.18,80.29,80.1,80.23,103358.0,73.1474,73.2477,73.0744,73.193,103358.0
2023-05-19 12:10:00,80.23,80.34,80.17,80.24,126245.0,73.193,73.2933,73.1382,73.2021,126245.0
2023-05-19 12:20:00,80.24,80.31,80.14,80.2,56017.0,73.2021,73.266,73.1109,73.1656,56017.0
2023-05-19 12:30:00,80.19,80.22,80.01,80.17,78492.0,73.1565,73.1839,72.9923,73.1382,78492.0
2023-05-19 12:40:00,80.17,80.29,80.12,80.28,60644.0,73.1382,73.2477,73.0926,73.2386,60644.0
2023-05-19 12:50:00,80.29,80.43,80.28,80.41,64206.0,73.2477,73.3754,73.2386,73.3572,64206.0
2023-05-19 13:00:00,80.41,80.52,80.4,80.45,81220.0,73.3572,73.4575,73.3481,73.3937,81220.0
2023-05-19 13:10:00,80.45,80.46,80.36,80.43,55655.0,73.3937,73.4028,73.3116,73.3754,55655.0
2023-05-19 13:20:00,80.43,80.46,80.37,80.39,40277.0,73.3754,73.4028,73.3207,73.3389,40277.0
2023-05-19 13:30:00,80.39,80.47,80.35,80.46,65784.0,73.3389,73.4119,73.3025,73.4028,65784.0
2023-05-19 13:40:00,80.46,80.47,80.32,80.36,84693.0,73.4028,73.4119,73.2751,73.3116,84693.0
2023-05-19 13:50:00,80.35,80.43,80.33,80.35,51871.0,73.3025,73.3754,73.2842,73.3025,51871.0
2023-05-19 14:00:00,80.36,80.41,80.24,80.38,81852.0,73.3116,73.3572,73.2021,73.3298,81852.0
2023-05-19 14:10:00,80.37,80.39,80.23,80.38,88020.0,73.3207,73.3389,73.193,73.3298,88020.0
2023-05-19 14:20:00,80.38,80.47,80.25,80.27,116616.0,73.3298,73.4119,73.2112,73.2295,116616.0
2023-05-19 14:30:00,80.26,80.42,80.23,80.37,75375.0,73.2203,73.3663,73.193,73.3207,75375.0
2023-05-19 14:40:00,80.38,80.4,80.33,80.35,67698.0,73.3298,73.3481,73.2842,73.3025,67698.0
2023-05-19 14:50:00,80.36,80.5,80.33,80.5,61746.0,73.3116,73.4393,73.2842,73.4393,61746.0
2023-05-19 15:00:00,80.49,80.55,80.42,80.53,67114.0,73.4302,73.4849,73.3663,73.4667,67114.0
2023-05-19 15:10:00,80.54,80.6,80.49,80.51,72524.0,73.4758,73.5305,73.4302,73.4484,72524.0
2023-05-19 15:20:00,80.51,80.51,80.37,80.38,86801.0,73.4484,73.4484,73.3207,73.3298,86801.0
2023-05-19 15:30:00,80.39,80.48,80.32,80.43,112417.0,73.3389,73.421,73.2751,73.3754,112417.0
2023-05-19 15:40:00,80.43,80.5,80.37,80.39,134150.0,73.3754,73.4393,73.3207,73.3389,134150.0
2023-05-19 15:50:00,80.39,80.5,80.33,80.39,329160.0,73.3389,73.4393,73.2842,73.3389,329160.0
2023-05-22 09:30:00,80.5,80.85,80.45,80.82,176167.0,73.4393,73.7586,73.3937,73.7312,176167.0
2023-05-22 09:40:00,80.81,80.85,80.26,80.33,95838.0,73.7221,73.7586,73.2203,73.2842,95838.0
2023-05-22 09:50:00,80.33,80.39,80.22,80.33,87056.0,73.2842,73.3389,73.1839,73.2842,87056.0
2023-05-22 10:00:00,80.33,80.34,80.04,80.11,125137.0,73.2842,73.2933,73.0196,73.0835,125137.0
2023-05-22 10:10:00,80.09,80.67,80.09,80.62,143221.0,73.0653,73.5944,73.0653,73.5488,143221.0
2023-05-22 10:20:00,80.63,80.77,80.56,80.75,103432.0,73.5579,73.6856,73.494,73.6674,103432.0
2023-05-22 10:30:00,80.75,80.83,80.72,80.77,53763.0,73.6674,73.7404,73.64,73.6856,53763.0
2023-05-22 10:40:00,80.77,80.79,80.61,80.63,64096.0,73.6856,73.7039,73.5396,73.5579,64096.0
2023-05-22 10:50:00,80.62,80.74,80.54,80.73,122914.0,73.5488,73.6582,73.4758,73.6491,122914.0
2023-05-22 11:00:00,80.74,80.97,80.74,80.87,70688.0,73.6582,73.8681,73.6582,73.7768,70688.0
2023-05-22 11:10:00,80.87,80.91,80.8,80.83,49372.0,73.7768,73.8133,73.713,73.7404,49372.0
2023-05-22 11:20:00,80.83,80.93,80.83,80.92,68724.0,73.7404,73.8316,73.7404,73.8225,68724.0
2023-05-22 11:30:00,80.91,81.04,80.91,80.96,158269.0,73.8133,73.9319,73.8133,73.8589,158269.0
2023-05-22 11:40:00,80.96,81.02,80.88,80.93,96452.0,73.8589,73.9137,73.786,73.8316,96452.0
2023-05-22 11:50:00,80.94,81.15,80.94,81.12,84111.0,73.8407,74.0323,73.8407,74.0049,84111.0
2023-05-22 12:00:00,81.12,81.19,81.08,81.11,58443.0,74.0049,74.0688,73.9684,73.9958,58443.0
2023-05-22 12:10:00,81.11,81.26,81.08,81.25,47579.0,73.9958,74.1326,73.9684,74.1235,47579.0
2023-05-22 12:20:00,81.26,81.29,81.16,81.25,43405.0,74.1326,74.16,74.0414,74.1235,43405.0
2023-05-22 12:30:00,81.24,81.28,81.17,81.17,29109.0,74.1144,74.1509,74.0505,74.0505,29109.0
2023-05-22 12:40:00,81.17,81.18,81.06,81.07,27156.0,74.0505,74.0597,73.9502,73.9593,27156.0
2023-05-22 12:50:00,81.07,81.22,81.06,81.2,21501.0,73.9593,74.0961,73.9502,74.0779,21501.0
2023-05-22 13:00:00,81.2,81.26,81.1,81.11,79566.0,74.0779,74.1326,73.9867,73.9958,79566.0
2023-05-22 13:10:00,81.12,81.13,80.85,81.05,174504.0,74.0049,74.014,73.7586,73.9411,174504.0
2023-05-22 13:20:00,81.04,81.09,81.0,81.02,84101.0,73.9319,73.9775,73.8954,73.9137,84101.0
2023-05-22 13:30:00,81.03,81.19,81.01,81.18,32224.0,73.9228,74.0688,73.9046,74.0597,32224.0
2023-05-22 13:40:00,81.18,81.27,81.17,81.25,52413.0,74.0597,74.1418,74.0505,74.1235,52413.0
2023-05-22 13:50:00,81.23,81.24,81.11,81.13,47028.0,74.1053,74.1144,73.9958,74.014,47028.0
2023-05-22 14:00:00,81.14,81.22,81.14,81.2,29593.0,74.0232,74.0961,74.0232,74.0779,29593.0
2023-05-22 14:10:00,81.2,81.2,81.11,81.17,25212.0,74.0779,74.0779,73.9958,74.0505,25212.0
2023-05-22 14:20:00,81.16,81.27,81.11,81.27,36867.0,74.0414,74.1418,73.9958,74.1418,36867.0
2023-05-22 14:30:00,81.27,81.28,81.18,81.18,74338.0,74.1418,74.1509,74.0597,74.0597,74338.0
2023-05-22 14:40:00,81.17,81.3,81.14,81.29,72591.0,74.0505,74.1691,74.0232,74.16,72591.0
2023-05-22 14:50:00,81.3,81.38,81.19,81.29,107119.0,74.1691,74.2421,74.0688,74.16,107119.0
2023-05-22 15:00:00,81.29,81.34,81.19,81.2,62383.0,74.16,74.2056,74.0688,74.0779,62383.0
2023-05-22 15:10:00,81.19,81.24,81.14,81.22,102783.0,74.0688,74.1144,74.0232,74.0961,102783.0
2023-05-22 15:20:00,81.23,81.23,81.03,81.12,100511.0,74.1053,74.1053,73.9228,74.0049,100511.0
2023-05-22 15:30:00,81.13,81.13,80.99,81.04,105302.0,74.014,74.014,73.8863,73.9319,105302.0
2023-05-22 15:40:00,81.04,81.05,80.9,80.91,323561.0,73.9319,73.9411,73.8042,73.8133,323561.0
2023-05-22 15:50:00,80.9,80.98,80.84,80.89,518277.0,73.8042,73.8772,73.7495,73.7951,518277.0
2023-05-23 09:30:00,80.82,80.96,80.71,80.93,179596.0,73.7312,73.8589,73.6309,73.8316,179596.0
2023-05-23 09:40:00,80.93,81.27,80.88,81.26,147718.0,73.8316,74.1418,73.786,74.1326,147718.0
2023-05-23 09:50:00,81.25,81.43,81.21,81.41,264865.0,74.1235,74.2877,74.087,74.2695,264865.0
2023-05-23 10:00:00,81.42,81.55,81.28,81.31,245278.0,74.2786,74.3972,74.1509,74.1783,245278.0
2023-05-23 10:10:00,81.31,81.33,81.04,81.15,115859.0,74.1783,74.1965,73.9319,74.0323,115859.0
2023-05-23 10:20:00,81.16,81.16,80.98,81.01,98827.0,74.0414,74.0414,73.8772,73.9046,98827.0
2023-05-23 10:30:00,81.01,81.13,80.97,81.06,101601.0,73.9046,74.014,73.8681,73.9502,101601.0
2023-05-23 10:40:00,81.06,81.12,81.02,81.06,52566.0,73.9502,74.0049,73.9137,73.9502,52566.0
2023-05-23 10:50:00,81.05,81.07,80.96,81.05,56733.0,73.9411,73.9593,73.8589,73.9411,56733.0
2023-05-23 11:00:00,81.04,81.19,81.01,81.12,69703.0,73.9319,74.0688,73.9046,74.0049,69703.0
2023-05-23 11:10:00,81.13,81.13,81.0,81.0,52999.0,74.014,74.014,73.8954,73.8954,52999.0
2023-05-23 11:20:00,80.97,81.14,80.96,81.12,80642.0,73.8681,74.0232,73.8589,74.0049,80642.0
2023-05-23 11:30:00,81.12,81.17,81.06,81.16,49784.0,74.0049,74.0505,73.9502,74.0414,49784.0
2023-05-23 11:40:00,81.16,81.22,81.1,81.2,44718.0,74.0414,74.0961,73.9867,74.0779,44718.0
2023-05-23 11:50:00,81.2,81.24,81.17,81.2,63605.0,74.0779,74.1144,74.0505,74.0779,63605.0
2023-05-23 12:00:00,81.21,81.22,81.03,81.03,38473.0,74.087,74.0961,73.9228,73.9228,38473.0
2023-05-23 12:10:00,81.03,81.03,80.83,80.86,70336.0,73.9228,73.9228,73.7404,73.7677,70336.0
2023-05-23 12:20:00,80.86,80.87,80.73,80.76,55454.0,73.7677,73.7768,73.6491,73.6765,55454.0
2023-05-23 12:30:00,80.75,80.77,80.43,80.47,168276.0,73.6674,73.6856,73.3754,73.4119,168276.0
2023-05-23 12:40:00,80.48,80.55,80.41,80.51,86024.0,73.421,73.4849,73.3572,73.4484,86024.0
2023-05-23 12:50:00,80.52,80.59,80.47,80.49,162401.0,73.4575,73.5214,73.4119,73.4302,162401.0
2023-05-23 13:00:00,80.49,80.59,80.37,80.52,68785.0,73.4302,73.5214,73.3207,73.4575,68785.0
2023-05-23 13:10:00,80.52,80.66,80.5,80.65,123395.0,73.4575,73.5853,73.4393,73.5761,123395.0
2023-05-23 13:20:00,80.66,80.66,80.33,80.34,145068.0,73.5853,73.5853,73.2842,73.2933,145068.0
2023-05-23 13:30:00,80.34,80.34,80.19,80.3,112731.0,73.2933,73.2933,73.1565,73.2568,112731.0
2023-05-23 13:40:00,80.3,80.52,80.29,80.46,92312.0,73.2568,73.4575,73.2477,73.4028,92312.0
2023-05-23 13:50:00,80.45,80.51,80.37,80.43,61366.0,73.3937,73.4484,73.3207,73.3754,61366.0
2023-05-23 14:00:00,80.42,80.66,80.4,80.5,93897.0,73.3663,73.5853,73.3481,73.4393,93897.0
2023-05-23 14:10:00,80.5,80.54,80.38,80.45,148356.0,73.4393,73.4758,73.3298,73.3937,148356.0
2023-05-23 14:20:00,80.44,80.45,80.11,80.26,153188.0,73.3846,73.3937,73.0835,73.2203,153188.0
2023-05-23 14:30:00,80.25,80.42,80.23,80.3,115603.0,73.2112,73.3663,73.193,73.2568,115603.0
2023-05-23 14:40:00,80.3,80.36,80.19,80.24,129453.0,73.2568,73.3116,73.1565,73.2021,129453.0
2023-05-23 14:50:00,80.23,80.39,80.23,80.36,92570.0,73.193,73.3389,73.193,73.3116,92570.0
2023-05-23 15:00:00,80.34,80.36,80.18,80.24,97871.0,73.2933,73.3116,73.1474,73.2021,97871.0
2023-05-23 15:10:00,80.25,80.37,80.16,80.16,80214.0,73.2112,73.3207,73.1291,73.1291,80214.0
2023-05-23 15:20:00,80.15,80.33,80.14,80.3,76994.0,73.12,73.2842,73.1109,73.2568,76994.0
2023-05-23 15:30:00,80.3,80.37,80.28,80.34,79268.0,73.2568,73.3207,73.2386,73.2933,79268.0
2023-05-23 15:40:00,80.35,80.37,80.12,80.17,100087.0,73.3025,73.3207,73.0926,73.1382,100087.0
2023-05-23 15:50:00,80.16,80.17,80.03,80.1,490418.0,73.1291,73.1382,73.0105,73.0744,490418.0
2023-05-24 09:30:00,79.82,79.9,79.68,79.71,257451.0,72.8189,72.8919,72.6912,72.7186,257451.0
2023-05-24 09:40:00,79.72,79.75,79.38,79.48,234032.0,72.7277,72.7551,72.4175,72.5088,234032.0
2023-05-24 09:50:00,79.47,79.51,79.29,79.35,227293.0,72.4996,72.5361,72.3354,72.3902,227293.0
2023-05-24 10:00:00,79.34,79.57,79.34,79.49,168439.0,72.381,72.5909,72.381,72.5179,168439.0
2023-05-24 10:10:00,79.5,79.58,79.34,79.34,115629.0,72.527,72.6,72.381,72.381,115629.0
2023-05-24 10:20:00,79.34,79.45,79.15,79.43,83875.0,72.381,72.4814,72.2077,72.4631,83875.0
2023-05-24 10:30:00,79.43,79.49,79.36,79.4,70969.0,72.4631,72.5179,72.3993,72.4358,70969.0
2023-05-24 10:40:00,79.38,79.4,79.15,79.17,106287.0,72.4175,72.4358,72.2077,72.226,106287.0
2023-05-24 10:50:00,79.17,79.2,79.04,79.08,85022.0,72.226,72.2533,72.1074,72.1438,85022.0
2023-05-24 11:00:00,79.09,79.17,78.99,79.02,99219.0,72.153,72.226,72.0617,72.0891,99219.0
2023-05-24 11:10:00,79.03,79.1,78.98,78.99,80182.0,72.0982,72.1621,72.0526,72.0617,80182.0
2023-05-24 11:20:00,79.01,79.31,78.99,79.11,161381.0,72.08,72.3537,72.0617,72.1712,161381.0
2023-05-24 11:30:00,79.11,79.13,78.87,78.92,71625.0,72.1712,72.1895,71.9523,71.9979,71625.0
2023-05-24 11:40:00,78.92,78.94,78.7,78.72,123764.0,71.9979,72.0161,71.7972,71.8154,123764.0
2023-05-24 11:50:00,78.72,78.79,78.59,78.62,72454.0,71.8154,71.8793,71.6968,71.7242,72454.0
2023-05-24 12:00:00,78.62,78.79,78.62,78.69,89035.0,71.7242,71.8793,71.7242,71.7881,89035.0
2023-05-24 12:10:00,78.7,78.72,78.58,78.63,98173.0,71.7972,71.8154,71.6877,71.7333,98173.0
2023-05-24 12:20:00,78.63,78.67,78.5,78.57,104132.0,71.7333,71.7698,71.6147,71.6786,104132.0
2023-05-24 12:30:00,78.56,78.72,78.54,78.71,41178.0,71.6695,71.8154,71.6512,71.8063,41178.0
2023-05-24 12:40:00,78.72,78.82,78.71,78.77,71832.0,71.8154,71.9066,71.8063,71.861,71832.0
2023-05-24 12:50:00,78.77,78.81,78.73,78.75,87435.0,71.861,71.8975,71.8245,71.8428,87435.0
2023-05-24 13:00:00,78.74,78.75,78.55,78.64,81594.0,71.8337,71.8428,71.6603,71.7424,81594.0
2023-05-24 13:10:00,78.65,78.66,78.51,78.63,57780.0,71.7516,71.7607,71.6238,71.7333,57780.0
2023-05-24 13:20:00,78.63,78.73,78.52,78.58,86708.0,71.7333,71.8245,71.633,71.6877,86708.0
2023-05-24 13:30:00,78.58,78.74,78.58,78.72,57407.0,71.6877,71.8337,71.6877,71.8154,57407.0
2023-05-24 13:40:00,78.73,78.82,78.68,78.69,97797.0,71.8245,71.9066,71.7789,71.7881,97797.0
2023-05-24 13:50:00,78.7,78.71,78.6,78.63,79710.0,71.7972,71.8063,71.7059,71.7333,79710.0
2023-05-24 14:00:00,78.64,78.73,78.62,78.62,95056.0,71.7424,71.8245,71.7242,71.7242,95056.0
2023-05-24 14:10:00,78.62,78.65,78.53,78.56,52860.0,71.7242,71.7516,71.6421,71.6695,52860.0
2023-05-24 14:20:00,78.56,78.56,78.38,78.43,45940.0,71.6695,71.6695,71.5052,71.5509,45940.0
2023-05-24 14:30:00,78.41,78.68,78.38,78.64,67265.0,71.5326,71.7789,71.5052,71.7424,67265.0
2023-05-24 14:40:00,78.65,78.67,78.58,78.59,37986.0,71.7516,71.7698,71.6877,71.6968,37986.0
2023-05-24 14:50:00,78.59,78.63,78.41,78.45,79133.0,71.6968,71.7333,71.5326,71.5691,79133.0
2023-05-24 15:00:00,78.45,78.53,78.34,78.46,77878.0,71.5691,71.6421,71.4688,71.5782,77878.0
2023-05-24 15:10:00,78.45,78.74,78.44,78.72,80187.0,71.5691,71.8337,71.56,71.8154,80187.0
2023-05-24 15:20:00,78.73,78.84,78.64,78.67,106577.0,71.8245,71.9249,71.7424,71.7698,106577.0
2023-05-24 15:30:00,78.67,78.88,78.65,78.71,190406.0,71.7698,71.9614,71.7516,71.8063,190406.0
2023-05-24 15:40:00,78.72,78.73,78.47,78.56,137871.0,71.8154,71.8245,71.5873,71.6695,137871.0
2023-05-24 15:50:00,78.56,78.56,78.32,78.43,332183.0,71.6695,71.6695,71.4505,71.5509,332183.0
2023-05-25 09:30:00,78.78,78.79,78.02,78.08,267584.0,71.8702,71.8793,71.1768,71.2316,267584.0
2023-05-25 09:40:00,78.06,78.59,78.02,78.19,212128.0,71.2133,71.6968,71.1768,71.3319,212128.0
2023-05-25 09:50:00,78.19,78.25,78.04,78.23,97319.0,71.3319,71.3866,71.1951,71.3684,97319.0
2023-05-25 10:00:00,78.23,78.45,78.2,78.2,129916.0,71.3684,71.5691,71.341,71.341,129916.0
2023-05-25 10:10:00,78.2,78.43,78.14,78.26,109773.0,71.341,71.5509,71.2863,71.3958,109773.0
2023-05-25 10:20:00,78.25,78.36,78.17,78.32,49236.0,71.3866,71.487,71.3137,71.4505,49236.0
2023-05-25 10:30:00,78.28,78.32,78.1,78.2,59115.0,71.414,71.4505,71.2498,71.341,59115.0
2023-05-25 10:40:00,78.2,78.34,78.2,78.26,112185.0,71.341,71.4688,71.341,71.3958,112185.0
2023-05-25 10:50:00,78.27,78.27,78.05,78.14,118751.0,71.4049,71.4049,71.2042,71.2863,118751.0
2023-05-25 11:00:00,78.14,78.18,78.05,78.12,91023.0,71.2863,71.3228,71.2042,71.268,91023.0
2023-05-25 11:10:00,78.13,78.22,78.03,78.03,109661.0,71.2772,71.3593,71.1859,71.1859,109661.0
2023-05-25 11:20:00,78.04,78.06,77.81,77.92,116595.0,71.1951,71.2133,70.9852,71.0856,116595.0
2023-05-25 11:30:00,77.94,78.01,77.91,77.95,77155.0,71.1038,71.1677,71.0765,71.113,77155.0
2023-05-25 11:40:00,77.95,77.97,77.84,77.97,66179.0,71.113,71.1312,71.0126,71.1312,66179.0
2023-05-25 11:50:00,77.95,78.18,77.94,78.17,143066.0,71.113,71.3228,71.1038,71.3137,143066.0
2023-05-25 12:00:00,78.19,78.31,78.14,78.25,64180.0,71.3319,71.4414,71.2863,71.3866,64180.0
2023-05-25 12:10:00,78.24,78.4,78.23,78.39,39323.0,71.3775,71.5235,71.3684,71.5144,39323.0
2023-05-25 12:20:00,78.39,78.4,78.15,78.19,105594.0,71.5144,71.5235,71.2954,71.3319,105594.0
2023-05-25 12:30:00,78.2,78.25,78.09,78.24,94107.0,71.341,71.3866,71.2407,71.3775,94107.0
2023-05-25 12:40:00,78.25,78.35,78.23,78.34,109892.0,71.3866,71.4779,71.3684,71.4688,109892.0
2023-05-25 12:50:00,78.34,78.36,78.17,78.19,58682.0,71.4688,71.487,71.3137,71.3319,58682.0
2023-05-25 13:00:00,78.2,78.34,78.15,78.31,33213.0,71.341,71.4688,71.2954,71.4414,33213.0
2023-05-25 13:10:00,78.32,78.57,78.28,78.49,168249.0,71.4505,71.6786,71.414,71.6056,168249.0
2023-05-25 13:20:00,78.51,78.8,78.51,78.73,55351.0,71.6238,71.8884,71.6238,71.8245,55351.0
2023-05-25 13:30:00,78.73,78.87,78.72,78.87,61631.0,71.8245,71.9523,71.8154,71.9523,61631.0
2023-05-25 13:40:00,78.86,78.87,78.72,78.77,48190.0,71.9431,71.9523,71.8154,71.861,48190.0
2023-05-25 13:50:00,78.75,78.75,78.61,78.65,41548.0,71.8428,71.8428,71.7151,71.7516,41548.0
2023-05-25 14:00:00,78.65,78.98,78.6,78.61,125582.0,71.7516,72.0526,71.7059,71.7151,125582.0
2023-05-25 14:10:00,78.61,78.72,78.57,78.68,74300.0,71.7151,71.8154,71.6786,71.7789,74300.0
2023-05-25 14:20:00,78.68,78.68,78.55,78.57,111176.0,71.7789,71.7789,71.6603,71.6786,111176.0
2023-05-25 14:30:00,78.56,78.59,78.38,78.47,111405.0,71.6695,71.6968,71.5052,71.5873,111405.0
2023-05-25 14:40:00,78.46,78.52,78.36,78.39,149754.0,71.5782,71.633,71.487,71.5144,149754.0
2023-05-25 14:50:00,78.39,78.51,78.39,78.5,42714.0,71.5144,71.6238,71.5144,71.6147,42714.0
2023-05-25 15:00:00,78.5,78.61,78.46,78.61,63731.0,71.6147,71.7151,71.5782,71.7151,63731.0
2023-05-25 15:10:00,78.61,78.68,78.49,78.54,106949.0,71.7151,71.7789,71.6056,71.6512,106949.0
2023-05-25 15:20:00,78.53,78.72,78.51,78.67,81518.0,71.6421,71.8154,71.6238,71.7698,81518.0
2023-05-25 15:30:00,78.67,78.79,78.62,78.64,165532.0,71.7698,71.8793,71.7242,71.7424,165532.0
2023-05-25 15:40:00,78.65,78.77,78.58,78.6,165049.0,71.7516,71.861,71.6877,71.7059,165049.0
2023-05-25 15:50:00,78.59,78.59,78.34,78.39,336086.0,71.6968,71.6968,71.4688,71.5144,336086.0
2023-05-26 09:30:00,78.53,78.58,78.17,78.27,162043.0,71.6421,71.6877,71.3137,71.4049,162043.0
2023-05-26 09:40:00,78.26,78.63,78.26,78.49,63592.0,71.3958,71.7333,71.3958,71.6056,63592.0
2023-05-26 09:50:00,78.5,78.62,78.38,78.62,80853.0,71.6147,71.7242,71.5052,71.7242,80853.0
2023-05-26 10:00:00,78.63,78.84,78.58,78.83,85167.0,71.7333,71.9249,71.6877,71.9158,85167.0
2023-05-26 10:10:00,78.84,78.85,78.63,78.84,110350.0,71.9249,71.934,71.7333,71.9249,110350.0
2023-05-26 10:20:00,78.83,79.03,78.77,79.0,85565.0,71.9158,72.0982,71.861,72.0709,85565.0
2023-05-26 10:30:00,79.0,79.06,78.89,79.02,65350.0,72.0709,72.1256,71.9705,72.0891,65350.0
2023-05-26 10:40:00,79.02,79.15,78.87,78.94,153746.0,72.0891,72.2077,71.9523,72.0161,153746.0
2023-05-26 10:50:00,78.93,78.94,78.77,78.82,68519.0,72.007,72.0161,71.861,71.9066,68519.0
2023-05-26 11:00:00,78.82,78.92,78.81,78.85,122884.0,71.9066,71.9979,71.8975,71.934,122884.0
2023-05-26 11:10:00,78.85,78.85,78.69,78.73,52266.0,71.934,71.934,71.7881,71.8245,52266.0
2023-05-26 11:20:00,78.72,78.74,78.59,78.65,96452.0,71.8154,71.8337,71.6968,71.7516,96452.0
2023-05-26 11:30:00,78.64,78.7,78.56,78.65,80562.0,71.7424,71.7972,71.6695,71.7516,80562.0
2023-05-26 11:40:00,78.65,78.83,78.64,78.8,83861.0,71.7516,71.9158,71.7424,71.8884,83861.0
2023-05-26 11:50:00,78.8,78.82,78.68,78.71,36565.0,71.8884,71.9066,71.7789,71.8063,36565.0
2023-05-26 12:00:00,78.72,79.05,78.72,79.05,29621.0,71.8154,72.1165,71.8154,72.1165,29621.0
2023-05-26 12:10:00,79.05,79.05,78.91,78.92,37676.0,72.1165,72.1165,71.9888,71.9979,37676.0
2023-05-26 12:20:00,78.92,79.11,78.91,79.1,44335.0,71.9979,72.1712,71.9888,72.1621,44335.0
2023-05-26 12:30:00,79.09,79.17,79.08,79.1,44981.0,72.153,72.226,72.1438,72.1621,44981.0
2023-05-26 12:40:00,79.11,79.14,78.93,78.94,43907.0,72.1712,72.1986,72.007,72.0161,43907.0
2023-05-26 12:50:00,78.94,79.04,78.94,79.02,49365.0,72.0161,72.1074,72.0161,72.0891,49365.0
2023-05-26 13:00:00,79.03,79.1,79.03,79.06,27248.0,72.0982,72.1621,72.0982,72.1256,27248.0
2023-05-26 13:10:00,79.07,79.07,78.86,78.9,31333.0,72.1347,72.1347,71.9431,71.9796,31333.0
2023-05-26 13:20:00,78.89,78.94,78.86,78.91,36331.0,71.9705,72.0161,71.9431,71.9888,36331.0
2023-05-26 13:30:00,78.92,79.05,78.92,78.93,29096.0,71.9979,72.1165,71.9979,72.007,29096.0
2023-05-26 13:40:00,78.92,78.94,78.84,78.93,29371.0,71.9979,72.0161,71.9249,72.007,29371.0
2023-05-26 13:50:00,78.93,78.96,78.9,78.95,30262.0,72.007,72.0344,71.9796,72.0252,30262.0
2023-05-26 14:00:00,78.96,79.05,78.88,78.91,38963.0,72.0344,72.1165,71.9614,71.9888,38963.0
2023-05-26 14:10:00,78.91,79.03,78.91,79.0,26098.0,71.9888,72.0982,71.9888,72.0709,26098.0
2023-05-26 14:20:00,79.0,79.09,78.98,79.08,26461.0,72.0709,72.153,72.0526,72.1438,26461.0
2023-05-26 14:30:00,79.09,79.23,79.08,79.2,33475.0,72.153,72.2807,72.1438,72.2533,33475.0
2023-05-26 14:40:00,79.21,79.29,79.16,79.26,54263.0,72.2624,72.3354,72.2168,72.3081,54263.0
2023-05-26 14:50:00,79.27,79.35,79.23,79.25,62573.0,72.3172,72.3902,72.2807,72.2989,62573.0
2023-05-26 15:00:00,79.26,79.37,79.26,79.36,65809.0,72.3081,72.4084,72.3081,72.3993,65809.0
2023-05-26 15:10:00,79.36,79.39,79.26,79.28,97585.0,72.3993,72.4267,72.3081,72.3263,97585.0
2023-05-26 15:20:00,79.27,79.3,79.16,79.17,97490.0,72.3172,72.3445,72.2168,72.226,97490.0
2023-05-26 15:30:00,79.18,79.33,79.17,79.33,85484.0,72.2351,72.3719,72.226,72.3719,85484.0
2023-05-26 15:40:00,79.33,79.45,79.32,79.42,72625.0,72.3719,72.4814,72.3628,72.454,72625.0
2023-05-26 15:50:00,79.42,79.42,79.24,79.28,277307.0,72.454,72.454,72.2898,72.3263,277307.0
2023-05-30 09:30:00,79.58,80.35,79.58,79.99,217276.0,72.6,73.3025,72.6,72.974,217276.0
2023-05-30 09:40:00,79.98,80.28,79.83,80.22,194270.0,72.9649,73.2386,72.8281,73.1839,194270.0
2023-05-30 09:50:00,80.24,80.48,80.02,80.17,127266.0,73.2021,73.421,73.0014,73.1382,127266.0
2023-05-30 10:00:00,80.17,80.27,79.97,80.2,133864.0,73.1382,73.2295,72.9558,73.1656,133864.0
2023-05-30 10:10:00,80.22,80.41,80.02,80.36,75610.0,73.1839,73.3572,73.0014,73.3116,75610.0
2023-05-30 10:20:00,80.37,80.41,79.84,79.99,87791.0,73.3207,73.3572,72.8372,72.974,87791.0
2023-05-30 10:30:00,79.98,80.05,79.71,79.73,92009.0,72.9649,73.0288,72.7186,72.7368,92009.0
2023-05-30 10:40:00,79.73,79.83,79.47,79.57,67944.0,72.7368,72.8281,72.4996,72.5909,67944.0
2023-05-30 10:50:00,79.55,79.69,79.44,79.46,53658.0,72.5726,72.7003,72.4723,72.4905,53658.0
2023-05-30 11:00:00,79.44,79.51,79.37,79.4,55251.0,72.4723,72.5361,72.4084,72.4358,55251.0
2023-05-30 11:10:00,79.4,79.58,79.38,79.57,59809.0,72.4358,72.6,72.4175,72.5909,59809.0
2023-05-30 11:20:00,79.57,79.69,79.44,79.69,61855.0,72.5909,72.7003,72.4723,72.7003,61855.0
2023-05-30 11:30:00,79.69,79.82,79.65,79.81,56917.0,72.7003,72.8189,72.6638,72.8098,56917.0
2023-05-30 11:40:00,79.81,79.85,79.68,79.71,42555.0,72.8098,72.8463,72.6912,72.7186,42555.0
2023-05-30 11:50:00,79.69,79.74,79.62,79.71,34779.0,72.7003,72.746,72.6365,72.7186,34779.0
2023-05-30 12:00:00,79.73,79.78,79.57,79.61,48642.0,72.7368,72.7824,72.5909,72.6274,48642.0
2023-05-30 12:10:00,79.62,79.72,79.56,79.7,36570.0,72.6365,72.7277,72.5817,72.7095,36570.0
2023-05-30 12:20:00,79.71,79.78,79.67,79.73,50051.0,72.7186,72.7824,72.6821,72.7368,50051.0
2023-05-30 12:30:00,79.74,79.74,79.61,79.62,46846.0,72.746,72.746,72.6274,72.6365,46846.0
2023-05-30 12:40:00,79.61,79.64,79.55,79.62,42594.0,72.6274,72.6547,72.5726,72.6365,42594.0
2023-05-30 12:50:00,79.61,79.74,79.57,79.72,35613.0,72.6274,72.746,72.5909,72.7277,35613.0
2023-05-30 13:00:00,79.72,79.74,79.55,79.61,59967.0,72.7277,72.746,72.5726,72.6274,59967.0
2023-05-30 13:10:00,79.6,79.68,79.58,79.65,31706.0,72.6182,72.6912,72.6,72.6638,31706.0
2023-05-30 13:20:00,79.66,79.72,79.56,79.59,28879.0,72.673,72.7277,72.5817,72.6091,28879.0
2023-05-30 13:30:00,79.58,79.64,79.48,79.58,38472.0,72.6,72.6547,72.5088,72.6,38472.0
2023-05-30 13:40:00,79.59,79.61,79.5,79.53,31786.0,72.6091,72.6274,72.527,72.5544,31786.0
2023-05-30 13:50:00,79.54,79.57,79.42,79.46,31343.0,72.5635,72.5909,72.454,72.4905,31343.0
2023-05-30 14:00:00,79.46,79.54,79.44,79.45,41576.0,72.4905,72.5635,72.4723,72.4814,41576.0
2023-05-30 14:10:00,79.45,79.63,79.44,79.6,44900.0,72.4814,72.6456,72.4723,72.6182,44900.0
2023-05-30 14:20:00,79.59,79.71,79.57,79.67,23973.0,72.6091,72.7186,72.5909,72.6821,23973.0
2023-05-30 14:30:00,79.67,79.8,79.62,79.73,177890.0,72.6821,72.8007,72.6365,72.7368,177890.0
2023-05-30 14:40:00,79.75,79.83,79.66,79.66,86606.0,72.7551,72.8281,72.673,72.673,86606.0
2023-05-30 14:50:00,79.66,79.67,79.53,79.56,86774.0,72.673,72.6821,72.5544,72.5817,86774.0
2023-05-30 15:00:00,79.55,79.6,79.46,79.52,336625.0,72.5726,72.6182,72.4905,72.5453,336625.0
2023-05-30 15:10:00,79.51,79.57,79.44,79.46,45071.0,72.5361,72.5909,72.4723,72.4905,45071.0
2023-05-30 15:20:00,79.45,79.53,79.43,79.5,163741.0,72.4814,72.5544,72.4631,72.527,163741.0
2023-05-30 15:30:00,79.51,79.65,79.51,79.64,55298.0,72.5361,72.6638,72.5361,72.6547,55298.0
2023-05-30 15:40:00,79.63,79.77,79.56,79.77,98394.0,72.6456,72.7733,72.5817,72.7733,98394.0
2023-05-30 15:50:00,79.76,79.76,79.53,79.58,321591.0,72.7642,72.7642,72.5544,72.6,321591.0
2023-05-31 09:30:00,79.39,79.97,79.39,79.82,191686.0,72.4267,72.9558,72.4267,72.8189,191686.0
2023-05-31 09:40:00,79.81,79.99,79.55,79.73,183559.0,72.8098,72.974,72.5726,72.7368,183559.0
2023-05-31 09:50:00,79.73,79.83,79.5,79.52,80910.0,72.7368,72.8281,72.527,72.5453,80910.0
2023-05-31 10:00:00,79.52,79.53,79.14,79.28,114000.0,72.5453,72.5544,72.1986,72.3263,114000.0
2023-05-31 10:10:00,79.3,79.4,79.11,79.3,75388.0,72.3445,72.4358,72.1712,72.3445,75388.0
2023-05-31 10:20:00,79.3,79.36,79.15,79.25,164379.0,72.3445,72.3993,72.2077,72.2989,164379.0
2023-05-31 10:30:00,79.26,79.35,79.19,79.3,145515.0,72.3081,72.3902,72.2442,72.3445,145515.0
2023-05-31 10:40:00,79.3,79.44,79.25,79.32,63414.0,72.3445,72.4723,72.2989,72.3628,63414.0
2023-05-31 10:50:00,79.33,79.45,79.26,79.41,121263.0,72.3719,72.4814,72.3081,72.4449,121263.0
2023-05-31 11:00:00,79.41,79.51,79.37,79.4,62128.0,72.4449,72.5361,72.4084,72.4358,62128.0
2023-05-31 11:10:00,79.39,79.58,79.36,79.56,35424.0,72.4267,72.6,72.3993,72.5817,35424.0
2023-05-31 11:20:00,79.57,79.69,79.53,79.53,45516.0,72.5909,72.7003,72.5544,72.5544,45516.0
2023-05-31 11:30:00,79.54,79.66,79.51,79.59,93483.0,72.5635,72.673,72.5361,72.6091,93483.0
2023-05-31 11:40:00,79.58,79.69,79.45,79.47,45050.0,72.6,72.7003,72.4814,72.4996,45050.0
2023-05-31 11:50:00,79.46,79.6,79.43,79.51,56487.0,72.4905,72.6182,72.4631,72.5361,56487.0
2023-05-31 12:00:00,79.52,79.68,79.51,79.58,50893.0,72.5453,72.6912,72.5361,72.6,50893.0
2023-05-31 12:10:00,79.59,79.65,79.55,79.61,36645.0,72.6091,72.6638,72.5726,72.6274,36645.0
2023-05-31 12:20:00,79.61,79.68,79.56,79.59,38136.0,72.6274,72.6912,72.5817,72.6091,38136.0
2023-05-31 12:30:00,79.57,79.65,79.52,79.63,36961.0,72.5909,72.6638,72.5453,72.6456,36961.0
2023-05-31 12:40:00,79.65,79.78,79.64,79.76,57125.0,72.6638,72.7824,72.6547,72.7642,57125.0
2023-05-31 12:50:00,79.74,79.76,79.6,79.7,71126.0,72.746,72.7642,72.6182,72.7095,71126.0
2023-05-31 13:00:00,79.69,79.74,79.63,79.7,19766.0,72.7003,72.746,72.6456,72.7095,19766.0
2023-05-31 13:10:00,79.7,79.76,79.67,79.72,32502.0,72.7095,72.7642,72.6821,72.7277,32502.0
2023-05-31 13:20:00,79.71,79.77,79.66,79.75,32994.0,72.7186,72.7733,72.673,72.7551,32994.0
2023-05-31 13:30:00,79.76,79.86,79.66,79.85,110181.0,72.7642,72.8554,72.673,72.8463,110181.0
2023-05-31 13:40:00,79.85,79.95,79.79,79.82,106541.0,72.8463,72.9375,72.7916,72.8189,106541.0
2023-05-31 13:50:00,79.82,79.97,79.82,79.92,60224.0,72.8189,72.9558,72.8189,72.9102,60224.0
2023-05-31 14:00:00,79.92,80.03,79.91,80.01,41497.0,72.9102,73.0105,72.901,72.9923,41497.0
2023-05-31 14:10:00,80.01,80.05,79.94,80.01,80625.0,72.9923,73.0288,72.9284,72.9923,80625.0
2023-05-31 14:20:00,80.02,80.05,79.97,80.04,86853.0,73.0014,73.0288,72.9558,73.0196,86853.0
2023-05-31 14:30:00,80.04,80.07,79.96,80.03,61250.0,73.0196,73.047,72.9467,73.0105,61250.0
2023-05-31 14:40:00,80.02,80.04,79.94,79.98,76574.0,73.0014,73.0196,72.9284,72.9649,76574.0
2023-05-31 14:50:00,79.98,80.02,79.83,79.99,207791.0,72.9649,73.0014,72.8281,72.974,207791.0
2023-05-31 15:00:00,79.99,80.02,79.88,79.98,80966.0,72.974,73.0014,72.8737,72.9649,80966.0
2023-05-31 15:10:00,79.98,79.99,79.92,79.97,109776.0,72.9649,72.974,72.9102,72.9558,109776.0
2023-05-31 15:20:00,79.95,79.99,79.89,79.94,89935.0,72.9375,72.974,72.8828,72.9284,89935.0
2023-05-31 15:30:00,79.94,80.04,79.9,79.95,104856.0,72.9284,73.0196,72.8919,72.9375,104856.0
2023-05-31 15:40:00,79.95,80.15,79.9,80.12,162990.0,72.9375,73.12,72.8919,73.0926,162990.0
2023-05-31 15:50:00,80.13,80.18,79.94,79.98,560150.0,73.1017,73.1474,72.9284,72.9649,560150.0
2023-06-01 09:30:00,79.9,80.08,79.5,79.53,199327.0,72.8919,73.0561,72.527,72.5544,199327.0
2023-06-01 09:40:00,79.52,79.53,79.15,79.47,219678.0,72.5453,72.5544,72.2077,72.4996,219678.0
2023-06-01 09:50:00,79.48,79.6,79.3,79.38,156529.0,72.5088,72.6182,72.3445,72.4175,156529.0
2023-06-01 10:00:00,79.39,79.7,79.25,79.66,131154.0,72.4267,72.7095,72.2989,72.673,131154.0
2023-06-01 10:10:00,79.67,79.89,79.64,79.7,102038.0,72.6821,72.8828,72.6547,72.7095,102038.0
2023-06-01 10:20:00,79.7,79.82,79.54,79.75,126569.0,72.7095,72.8189,72.5635,72.7551,126569.0
2023-06-01 10:30:00,79.74,79.84,79.65,79.81,76655.0,72.746,72.8372,72.6638,72.8098,76655.0
2023-06-01 10:40:00,79.8,80.1,79.79,79.95,113553.0,72.8007,73.0744,72.7916,72.9375,113553.0
2023-06-01 10:50:00,79.95,80.08,79.93,80.04,75570.0,72.9375,73.0561,72.9193,73.0196,75570.0
2023-06-01 11:00:00,80.05,80.17,80.03,80.03,77011.0,73.0288,73.1382,73.0105,73.0105,77011.0
2023-06-01 11:10:00,80.03,80.21,80.01,80.11,64468.0,73.0105,73.1747,72.9923,73.0835,64468.0
2023-06-01 11:20:00,80.1,80.15,80.01,80.13,69913.0,73.0744,73.12,72.9923,73.1017,69913.0
2023-06-01 11:30:00,80.15,80.4,80.12,80.33,62091.0,73.12,73.3481,73.0926,73.2842,62091.0
2023-06-01 11:40:00,80.33,80.48,80.32,80.39,43255.0,73.2842,73.421,73.2751,73.3389,43255.0
2023-06-01 11:50:00,80.39,80.39,80.23,80.25,34116.0,73.3389,73.3389,73.193,73.2112,34116.0
2023-06-01 12:00:00,80.26,80.3,80.16,80.17,42179.0,73.2203,73.2568,73.1291,73.1382,42179.0
2023-06-01 12:10:00,80.17,80.18,80.09,80.13,42970.0,73.1382,73.1474,73.0653,73.1017,42970.0
2023-06-01 12:20:00,80.13,80.25,80.12,80.22,72525.0,73.1017,73.2112,73.0926,73.1839,72525.0
2023-06-01 12:30:00,80.23,80.24,80.13,80.15,36750.0,73.193,73.2021,73.1017,73.12,36750.0
2023-06-01 12:40:00,80.15,80.17,80.05,80.17,52166.0,73.12,73.1382,73.0288,73.1382,52166.0
2023-06-01 12:50:00,80.17,80.2,80.13,80.14,31970.0,73.1382,73.1656,73.1017,73.1109,31970.0
2023-06-01 13:00:00,80.14,80.18,80.02,80.02,38443.0,73.1109,73.1474,73.0014,73.0014,38443.0
2023-06-01 13:10:00,80.02,80.15,80.01,80.1,35481.0,73.0014,73.12,72.9923,73.0744,35481.0
2023-06-01 13:20:00,80.11,80.2,80.04,80.1,90735.0,73.0835,73.1656,73.0196,73.0744,90735.0
2023-06-01 13:30:00,80.11,80.11,80.0,80.03,49228.0,73.0835,73.0835,72.9832,73.0105,49228.0
2023-06-01 13:40:00,80.03,80.16,80.02,80.08,39430.0,73.0105,73.1291,73.0014,73.0561,39430.0
2023-06-01 13:50:00,80.08,80.23,80.05,80.2,46384.0,73.0561,73.193,73.0288,73.1656,46384.0
2023-06-01 14:00:00,80.2,80.21,80.08,80.15,52617.0,73.1656,73.1747,73.0561,73.12,52617.0
2023-06-01 14:10:00,80.14,80.17,80.01,80.03,33836.0,73.1109,73.1382,72.9923,73.0105,33836.0
2023-06-01 14:20:00,80.03,80.09,80.0,80.02,100963.0,73.0105,73.0653,72.9832,73.0014,100963.0
2023-06-01 14:30:00,80.03,80.19,80.01,80.15,165135.0,73.0105,73.1565,72.9923,73.12,165135.0
2023-06-01 14:40:00,80.15,80.24,80.14,80.22,56597.0,73.12,73.2021,73.1109,73.1839,56597.0
2023-06-01 14:50:00,80.21,80.22,80.11,80.17,55739.0,73.1747,73.1839,73.0835,73.1382,55739.0
2023-06-01 15:00:00,80.18,80.29,80.15,80.21,107269.0,73.1474,73.2477,73.12,73.1747,107269.0
2023-06-01 15:10:00,80.21,80.3,80.17,80.28,59789.0,73.1747,73.2568,73.1382,73.2386,59789.0
2023-06-01 15:20:00,80.28,80.32,80.16,80.17,63290.0,73.2386,73.2751,73.1291,73.1382,63290.0
2023-06-01 15:30:00,80.17,80.21,79.94,80.01,135650.0,73.1382,73.1747,72.9284,72.9923,135650.0
2023-06-01 15:40:00,80.01,80.13,79.97,80.09,112322.0,72.9923,73.1017,72.9558,73.0653,112322.0
2023-06-01 15:50:00,80.08,80.08,79.92,80.03,222287.0,73.0561,73.0561,72.9102,73.0105,222287.0
2023-06-02 09:30:00,80.91,81.19,80.8,81.02,193196.0,73.8133,74.0688,73.713,73.9137,193196.0
2023-06-02 09:40:00,81.02,81.22,80.92,81.04,276348.0,73.9137,74.0961,73.8225,73.9319,276348.0
2023-06-02 09:50:00,81.04,81.19,80.81,80.82,167571.0,73.9319,74.0688,73.7221,73.7312,167571.0
2023-06-02 10:00:00,80.82,81.07,80.74,80.97,152833.0,73.7312,73.9593,73.6582,73.8681,152833.0
2023-06-02 10:10:00,80.97,81.27,80.94,81.09,189107.0,73.8681,74.1418,73.8407,73.9775,189107.0
2023-06-02 10:20:00,81.09,81.32,81.08,81.27,87422.0,73.9775,74.1874,73.9684,74.1418,87422.0
2023-06-02 10:30:00,81.28,81.55,81.26,81.49,110085.0,74.1509,74.3972,74.1326,74.3425,110085.0
2023-06-02 10:40:00,81.48,81.48,81.24,81.39,100274.0,74.3333,74.3333,74.1144,74.2512,100274.0
2023-06-02 10:50:00,81.38,81.57,81.28,81.55,132874.0,74.2421,74.4154,74.1509,74.3972,132874.0
2023-06-02 11:00:00,81.56,81.77,81.56,81.64,149248.0,74.4063,74.5979,74.4063,74.4793,149248.0
2023-06-02 11:10:00,81.65,81.88,81.65,81.88,71851.0,74.4884,74.6983,74.4884,74.6983,71851.0
2023-06-02 11:20:00,81.89,82.01,81.87,81.9,84145.0,74.7074,74.8169,74.6891,74.7165,84145.0
2023-06-02 11:30:00,81.9,81.98,81.78,81.8,78754.0,74.7165,74.7895,74.607,74.6253,78754.0
2023-06-02 11:40:00,81.79,81.83,81.66,81.69,80936.0,74.6161,74.6526,74.4976,74.5249,80936.0
2023-06-02 11:50:00,81.69,81.87,81.66,81.83,65518.0,74.5249,74.6891,74.4976,74.6526,65518.0
2023-06-02 12:00:00,81.84,81.96,81.79,81.87,56481.0,74.6618,74.7712,74.6161,74.6891,56481.0
2023-06-02 12:10:00,81.88,81.96,81.83,81.86,63195.0,74.6983,74.7712,74.6526,74.68,63195.0
2023-06-02 12:20:00,81.85,81.93,81.8,81.89,103714.0,74.6709,74.7439,74.6253,74.7074,103714.0
2023-06-02 12:30:00,81.88,81.97,81.79,81.96,58260.0,74.6983,74.7804,74.6161,74.7712,58260.0
2023-06-02 12:40:00,81.97,82.11,81.95,82.01,58101.0,74.7804,74.9081,74.7621,74.8169,58101.0
2023-06-02 12:50:00,82.01,82.03,81.95,81.96,42562.0,74.8169,74.8351,74.7621,74.7712,42562.0
2023-06-02 13:00:00,81.96,82.06,81.95,82.04,80685.0,74.7712,74.8625,74.7621,74.8442,80685.0
2023-06-02 13:10:00,82.04,82.17,82.03,82.11,71707.0,74.8442,74.9628,74.8351,74.9081,71707.0
2023-06-02 13:20:00,82.12,82.18,82.07,82.1,46561.0,74.9172,74.9719,74.8716,74.899,46561.0
2023-06-02 13:30:00,82.11,82.19,82.06,82.15,51581.0,74.9081,74.9811,74.8625,74.9446,51581.0
2023-06-02 13:40:00,82.14,82.15,81.98,82.08,69499.0,74.9355,74.9446,74.7895,74.8807,69499.0
2023-06-02 13:50:00,82.07,82.12,82.03,82.11,215185.0,74.8716,74.9172,74.8351,74.9081,215185.0
2023-06-02 14:00:00,82.11,82.13,81.87,81.89,76120.0,74.9081,74.9263,74.6891,74.7074,76120.0
2023-06-02 14:10:00,81.89,81.97,81.82,81.88,46606.0,74.7074,74.7804,74.6435,74.6983,46606.0
2023-06-02 14:20:00,81.87,82.0,81.87,81.99,65416.0,74.6891,74.8077,74.6891,74.7986,65416.0
2023-06-02 14:30:00,81.99,82.01,81.9,81.9,43466.0,74.7986,74.8169,74.7165,74.7165,43466.0
2023-06-02 14:40:00,81.9,81.96,81.87,81.91,54499.0,74.7165,74.7712,74.6891,74.7256,54499.0
2023-06-02 14:50:00,81.91,81.94,81.86,81.93,47622.0,74.7256,74.753,74.68,74.7439,47622.0
2023-06-02 15:00:00,81.94,82.09,81.93,81.97,70411.0,74.753,74.8898,74.7439,74.7804,70411.0
2023-06-02 15:10:00,81.97,82.1,81.95,82.06,98224.0,74.7804,74.899,74.7621,74.8625,98224.0
2023-06-02 15:20:00,82.06,82.11,81.98,82.0,173927.0,74.8625,74.9081,74.7895,74.8077,173927.0
2023-06-02 15:30:00,82.01,82.01,81.92,81.98,96952.0,74.8169,74.8169,74.7347,74.7895,96952.0
2023-06-02 15:40:00,81.99,82.04,81.89,82.0,136298.0,74.7986,74.8442,74.7074,74.8077,136298.0
2023-06-02 15:50:00,81.98,82.05,81.91,81.94,471888.0,74.7895,74.8533,74.7256,74.753,471888.0
2023-06-05 09:30:00,81.86,81.95,81.74,81.88,204725.0,74.68,74.7621,74.5705,74.6983,204725.0
2023-06-05 09:40:00,81.87,81.89,81.7,81.79,154506.0,74.6891,74.7074,74.534,74.6161,154506.0
2023-06-05 09:50:00,81.78,81.95,81.72,81.95,52006.0,74.607,74.7621,74.5523,74.7621,52006.0
2023-06-05 10:00:00,81.96,82.31,81.56,81.64,160269.0,74.7712,75.0905,74.4063,74.4793,160269.0
2023-06-05 10:10:00,81.64,81.66,81.34,81.55,151425.0,74.4793,74.4976,74.2056,74.3972,151425.0
2023-06-05 10:20:00,81.56,81.75,81.5,81.6,76186.0,74.4063,74.5797,74.3516,74.4428,76186.0
2023-06-05 10:30:00,81.6,81.83,81.59,81.7,53778.0,74.4428,74.6526,74.4337,74.534,53778.0
2023-06-05 10:40:00,81.68,81.81,81.67,81.8,76749.0,74.5158,74.6344,74.5067,74.6253,76749.0
2023-06-05 10:50:00,81.81,81.81,81.57,81.65,85196.0,74.6344,74.6344,74.4154,74.4884,85196.0
2023-06-05 11:00:00,81.65,81.78,81.6,81.67,65680.0,74.4884,74.607,74.4428,74.5067,65680.0
2023-06-05 11:10:00,81.68,81.79,81.65,81.78,120153.0,74.5158,74.6161,74.4884,74.607,120153.0
2023-06-05 11:20:00,81.79,81.81,81.64,81.79,56315.0,74.6161,74.6344,74.4793,74.6161,56315.0
2023-06-05 11:30:00,81.78,81.85,81.7,81.75,46147.0,74.607,74.6709,74.534,74.5797,46147.0
2023-06-05 11:40:00,81.75,81.87,81.71,81.86,34090.0,74.5797,74.6891,74.5432,74.68,34090.0
2023-06-05 11:50:00,81.86,81.95,81.82,81.89,58153.0,74.68,74.7621,74.6435,74.7074,58153.0
2023-06-05 12:00:00,81.9,81.92,81.78,81.89,56319.0,74.7165,74.7347,74.607,74.7074,56319.0
2023-06-05 12:10:00,81.9,82.11,81.88,82.06,49165.0,74.7165,74.9081,74.6983,74.8625,49165.0
2023-06-05 12:20:00,82.05,82.08,81.94,82.0,41636.0,74.8533,74.8807,74.753,74.8077,41636.0
2023-06-05 12:30:00,82.01,82.05,81.91,81.92,60812.0,74.8169,74.8533,74.7256,74.7347,60812.0
2023-06-05 12:40:00,81.91,82.02,81.89,81.97,42500.0,74.7256,74.826,74.7074,74.7804,42500.0
2023-06-05 12:50:00,81.97,82.02,81.88,81.92,44104.0,74.7804,74.826,74.6983,74.7347,44104.0
2023-06-05 13:00:00,81.92,81.93,81.82,81.87,120212.0,74.7347,74.7439,74.6435,74.6891,120212.0
2023-06-05 13:10:00,81.88,81.91,81.71,81.8,70430.0,74.6983,74.7256,74.5432,74.6253,70430.0
2023-06-05 13:20:00,81.81,81.83,81.63,81.66,52206.0,74.6344,74.6526,74.4702,74.4976,52206.0
2023-06-05 13:30:00,81.66,81.68,81.51,81.59,53782.0,74.4976,74.5158,74.3607,74.4337,53782.0
2023-06-05 13:40:00,81.59,81.76,81.55,81.75,36374.0,74.4337,74.5888,74.3972,74.5797,36374.0
2023-06-05 13:50:00,81.75,81.85,81.73,81.8,40936.0,74.5797,74.6709,74.5614,74.6253,40936.0
2023-06-05 14:00:00,81.81,81.81,81.63,81.7,63561.0,74.6344,74.6344,74.4702,74.534,63561.0
2023-06-05 14:10:00,81.68,81.7,81.58,81.69,58151.0,74.5158,74.534,74.4246,74.5249,58151.0
2023-06-05 14:20:00,81.69,81.69,81.48,81.59,60287.0,74.5249,74.5249,74.3333,74.4337,60287.0
2023-06-05 14:30:00,81.59,81.6,81.34,81.37,114831.0,74.4337,74.4428,74.2056,74.233,114831.0
2023-06-05 14:40:00,81.37,81.43,81.31,81.31,62236.0,74.233,74.2877,74.1783,74.1783,62236.0
2023-06-05 14:50:00,81.3,81.46,81.24,81.41,75302.0,74.1691,74.3151,74.1144,74.2695,75302.0
2023-06-05 15:00:00,81.42,81.44,81.24,81.34,176157.0,74.2786,74.2968,74.1144,74.2056,176157.0
2023-06-05 15:10:00,81.33,81.53,81.32,81.45,119580.0,74.1965,74.379,74.1874,74.306,119580.0
2023-06-05 15:20:00,81.45,81.5,81.34,81.39,58912.0,74.306,74.3516,74.2056,74.2512,58912.0
2023-06-05 15:30:00,81.39,81.46,81.31,81.46,82334.0,74.2512,74.3151,74.1783,74.3151,82334.0
2023-06-05 15:40:00,81.47,81.52,81.41,81.52,100181.0,74.3242,74.3698,74.2695,74.3698,100181.0
2023-06-05 15:50:00,81.53,81.59,81.36,81.38,376043.0,74.379,74.4337,74.2239,74.2421,376043.0
2023-06-06 09:30:00,81.79,81.8,81.37,81.54,155469.0,74.6161,74.6253,74.233,74.3881,155469.0
2023-06-06 09:40:00,81.55,81.59,81.2,81.32,112929.0,74.3972,74.4337,74.0779,74.1874,112929.0
2023-06-06 09:50:00,81.35,81.54,81.31,81.51,66971.0,74.2147,74.3881,74.1783,74.3607,66971.0
2023-06-06 10:00:00,81.52,81.67,81.47,81.65,99021.0,74.3698,74.5067,74.3242,74.4884,99021.0
2023-06-06 10:10:00,81.68,81.86,81.66,81.84,174383.0,74.5158,74.68,74.4976,74.6618,174383.0
2023-06-06 10:20:00,81.85,81.93,81.72,81.92,97767.0,74.6709,74.7439,74.5523,74.7347,97767.0
2023-06-06 10:30:00,81.93,82.05,81.72,81.76,178036.0,74.7439,74.8533,74.5523,74.5888,178036.0
2023-06-06 10:40:00,81.75,81.93,81.73,81.93,73267.0,74.5797,74.7439,74.5614,74.7439,73267.0
2023-06-06 10:50:00,81.93,81.99,81.67,81.71,83986.0,74.7439,74.7986,74.5067,74.5432,83986.0
2023-06-06 11:00:00,81.72,81.88,81.66,81.85,95255.0,74.5523,74.6983,74.4976,74.6709,95255.0
2023-06-06 11:10:00,81.84,81.98,81.69,81.98,49015.0,74.6618,74.7895,74.5249,74.7895,49015.0
2023-06-06 11:20:00,81.97,82.02,81.83,82.0,91629.0,74.7804,74.826,74.6526,74.8077,91629.0
2023-06-06 11:30:00,82.01,82.17,81.96,82.15,87834.0,74.8169,74.9628,74.7712,74.9446,87834.0
2023-06-06 11:40:00,82.14,82.34,82.09,82.3,50291.0,74.9355,75.1179,74.8898,75.0814,50291.0
2023-06-06 11:50:00,82.3,82.31,82.15,82.21,65458.0,75.0814,75.0905,74.9446,74.9993,65458.0
2023-06-06 12:00:00,82.18,82.26,82.1,82.19,62052.0,74.9719,75.0449,74.899,74.9811,62052.0
2023-06-06 12:10:00,82.19,82.29,82.13,82.28,76991.0,74.9811,75.0723,74.9263,75.0632,76991.0
2023-06-06 12:20:00,82.29,82.3,82.11,82.12,36235.0,75.0723,75.0814,74.9081,74.9172,36235.0
2023-06-06 12:30:00,82.13,82.21,82.06,82.12,29437.0,74.9263,74.9993,74.8625,74.9172,29437.0
2023-06-06 12:40:00,82.1,82.17,82.07,82.07,35244.0,74.899,74.9628,74.8716,74.8716,35244.0
2023-06-06 12:50:00,82.08,82.19,82.04,82.17,34969.0,74.8807,74.9811,74.8442,74.9628,34969.0
2023-06-06 13:00:00,82.16,82.19,82.09,82.18,36755.0,74.9537,74.9811,74.8898,74.9719,36755.0
2023-06-06 13:10:00,82.18,82.23,82.09,82.11,40422.0,74.9719,75.0176,74.8898,74.9081,40422.0
2023-06-06 13:20:00,82.08,82.11,81.93,82.0,101089.0,74.8807,74.9081,74.7439,74.8077,101089.0
2023-06-06 13:30:00,82.01,82.07,81.9,82.04,51238.0,74.8169,74.8716,74.7165,74.8442,51238.0
2023-06-06 13:40:00,82.05,82.08,81.98,81.99,27292.0,74.8533,74.8807,74.7895,74.7986,27292.0
2023-06-06 13:50:00,81.99,82.0,81.88,81.95,61232.0,74.7986,74.8077,74.6983,74.7621,61232.0
2023-06-06 14:00:00,81.94,81.94,81.78,81.85,167717.0,74.753,74.753,74.607,74.6709,167717.0
2023-06-06 14:10:00,81.84,81.96,81.83,81.94,83212.0,74.6618,74.7712,74.6526,74.753,83212.0
2023-06-06 14:20:00,81.94,81.97,81.88,81.96,28608.0,74.753,74.7804,74.6983,74.7712,28608.0
2023-06-06 14:30:00,81.95,82.02,81.93,82.02,54757.0,74.7621,74.826,74.7439,74.826,54757.0
2023-06-06 14:40:00,82.01,82.06,81.99,82.02,57432.0,74.8169,74.8625,74.7986,74.826,57432.0
2023-06-06 14:50:00,82.03,82.1,82.03,82.09,58113.0,74.8351,74.899,74.8351,74.8898,58113.0
2023-06-06 15:00:00,82.11,82.18,82.02,82.09,88399.0,74.9081,74.9719,74.826,74.8898,88399.0
2023-06-06 15:10:00,82.08,82.12,82.04,82.09,83031.0,74.8807,74.9172,74.8442,74.8898,83031.0
2023-06-06 15:20:00,82.09,82.19,82.06,82.17,116878.0,74.8898,74.9811,74.8625,74.9628,116878.0
2023-06-06 15:30:00,82.18,82.28,82.06,82.08,139169.0,74.9719,75.0632,74.8625,74.8807,139169.0
2023-06-06 15:40:00,82.07,82.21,82.03,82.16,108470.0,74.8716,74.9993,74.8351,74.9537,108470.0
2023-06-06 15:50:00,82.17,82.29,82.16,82.17,425176.0,74.9628,75.0723,74.9537,74.9628,425176.0
2023-06-07 09:30:00,82.54,82.61,82.15,82.56,191317.0,75.3004,75.3642,74.9446,75.3186,191317.0
2023-06-07 09:40:00,82.59,82.7,82.37,82.62,97776.0,75.346,75.4463,75.1453,75.3733,97776.0
2023-06-07 09:50:00,82.61,82.73,82.55,82.72,77930.0,75.3642,75.4737,75.3095,75.4646,77930.0
2023-06-07 10:00:00,82.73,82.84,82.59,82.66,90535.0,75.4737,75.5741,75.346,75.4098,90535.0
2023-06-07 10:10:00,82.66,82.77,82.52,82.64,47914.0,75.4098,75.5102,75.2821,75.3916,47914.0
2023-06-07 10:20:00,82.63,82.75,82.55,82.73,65129.0,75.3825,75.4919,75.3095,75.4737,65129.0
2023-06-07 10:30:00,82.73,82.82,82.59,82.68,66114.0,75.4737,75.5558,75.346,75.4281,66114.0
2023-06-07 10:40:00,82.66,82.79,82.58,82.73,68757.0,75.4098,75.5284,75.3369,75.4737,68757.0
2023-06-07 10:50:00,82.72,83.06,82.65,82.99,80705.0,75.4646,75.7748,75.4007,75.7109,80705.0
2023-06-07 11:00:00,82.99,83.03,82.89,83.03,49573.0,75.7109,75.7474,75.6197,75.7474,49573.0
2023-06-07 11:10:00,83.04,83.15,83.04,83.07,48251.0,75.7565,75.8569,75.7565,75.7839,48251.0
2023-06-07 11:20:00,83.06,83.06,82.88,82.92,43288.0,75.7748,75.7748,75.6105,75.647,43288.0
2023-06-07 11:30:00,82.92,83.03,82.9,82.94,50214.0,75.647,75.7474,75.6288,75.6653,50214.0
2023-06-07 11:40:00,82.95,82.98,82.89,82.95,57596.0,75.6744,75.7018,75.6197,75.6744,57596.0
2023-06-07 11:50:00,82.95,82.99,82.84,82.86,46794.0,75.6744,75.7109,75.5741,75.5923,46794.0
2023-06-07 12:00:00,82.87,83.08,82.83,83.06,52153.0,75.6014,75.793,75.5649,75.7748,52153.0
2023-06-07 12:10:00,83.05,83.2,82.97,83.17,77733.0,75.7656,75.9025,75.6927,75.8751,77733.0
2023-06-07 12:20:00,83.17,83.34,83.14,83.32,80818.0,75.8751,76.0302,75.8477,76.012,80818.0
2023-06-07 12:30:00,83.33,83.42,83.31,83.41,51580.0,76.0211,76.1032,76.0028,76.0941,51580.0
2023-06-07 12:40:00,83.41,83.47,83.35,83.37,44687.0,76.0941,76.1488,76.0393,76.0576,44687.0
2023-06-07 12:50:00,83.36,83.58,83.34,83.58,68220.0,76.0484,76.2491,76.0302,76.2491,68220.0
2023-06-07 13:00:00,83.58,83.59,83.44,83.59,69409.0,76.2491,76.2583,76.1214,76.2583,69409.0
2023-06-07 13:10:00,83.59,83.71,83.51,83.59,68477.0,76.2583,76.3677,76.1853,76.2583,68477.0
2023-06-07 13:20:00,83.59,83.59,83.4,83.4,60768.0,76.2583,76.2583,76.0849,76.0849,60768.0
2023-06-07 13:30:00,83.4,83.47,83.37,83.37,58576.0,76.0849,76.1488,76.0576,76.0576,58576.0
2023-06-07 13:40:00,83.35,83.45,83.33,83.4,49652.0,76.0393,76.1305,76.0211,76.0849,49652.0
2023-06-07 13:50:00,83.39,83.43,83.35,83.37,106946.0,76.0758,76.1123,76.0393,76.0576,106946.0
2023-06-07 14:00:00,83.37,83.55,83.37,83.53,93926.0,76.0576,76.2218,76.0576,76.2035,93926.0
2023-06-07 14:10:00,83.52,83.52,83.36,83.45,90853.0,76.1944,76.1944,76.0484,76.1305,90853.0
2023-06-07 14:20:00,83.46,83.5,83.4,83.44,38874.0,76.1397,76.1762,76.0849,76.1214,38874.0
2023-06-07 14:30:00,83.45,83.48,83.33,83.4,51512.0,76.1305,76.1579,76.0211,76.0849,51512.0
2023-06-07 14:40:00,83.38,83.42,83.32,83.41,55847.0,76.0667,76.1032,76.012,76.0941,55847.0
2023-06-07 14:50:00,83.41,83.47,83.35,83.37,85924.0,76.0941,76.1488,76.0393,76.0576,85924.0
2023-06-07 15:00:00,83.39,83.52,83.38,83.44,53661.0,76.0758,76.1944,76.0667,76.1214,53661.0
2023-06-07 15:10:00,83.44,83.58,83.38,83.57,101653.0,76.1214,76.2491,76.0667,76.24,101653.0
2023-06-07 15:20:00,83.58,83.65,83.51,83.56,107912.0,76.2491,76.313,76.1853,76.2309,107912.0
2023-06-07 15:30:00,83.55,83.79,83.53,83.66,127977.0,76.2218,76.4407,76.2035,76.3221,127977.0
2023-06-07 15:40:00,83.67,83.85,83.63,83.84,134759.0,76.3313,76.4955,76.2948,76.4863,134759.0
2023-06-07 15:50:00,83.84,83.9,83.62,83.67,268991.0,76.4863,76.5411,76.2856,76.3313,268991.0
2023-06-08 09:30:00,83.3,83.44,83.02,83.1,149970.0,75.9937,76.1214,75.7383,75.8112,149970.0
2023-06-08 09:40:00,83.12,83.22,82.35,82.41,159185.0,75.8295,75.9207,75.127,75.1818,159185.0
2023-06-08 09:50:00,82.43,82.72,82.26,82.71,151487.0,75.2,75.4646,75.0449,75.4555,151487.0
2023-06-08 10:00:00,82.71,82.86,82.66,82.79,95748.0,75.4555,75.5923,75.4098,75.5284,95748.0
2023-06-08 10:10:00,82.79,82.84,82.71,82.76,52383.0,75.5284,75.5741,75.4555,75.5011,52383.0
2023-06-08 10:20:00,82.77,82.91,82.71,82.88,62256.0,75.5102,75.6379,75.4555,75.6105,62256.0
2023-06-08 10:30:00,82.88,82.97,82.81,82.9,81019.0,75.6105,75.6927,75.5467,75.6288,81019.0
2023-06-08 10:40:00,82.9,82.99,82.88,82.91,56845.0,75.6288,75.7109,75.6105,75.6379,56845.0
2023-06-08 10:50:00,82.91,82.97,82.87,82.95,35143.0,75.6379,75.6927,75.6014,75.6744,35143.0
2023-06-08 11:00:00,82.96,82.98,82.71,82.75,71496.0,75.6835,75.7018,75.4555,75.4919,71496.0
2023-06-08 11:10:00,82.74,82.81,82.6,82.68,75001.0,75.4828,75.5467,75.3551,75.4281,75001.0
2023-06-08 11:20:00,82.68,82.88,82.66,82.88,58382.0,75.4281,75.6105,75.4098,75.6105,58382.0
2023-06-08 11:30:00,82.87,82.95,82.81,82.95,41154.0,75.6014,75.6744,75.5467,75.6744,41154.0
2023-06-08 11:40:00,82.95,83.02,82.9,82.91,34099.0,75.6744,75.7383,75.6288,75.6379,34099.0
2023-06-08 11:50:00,82.91,82.92,82.86,82.89,37834.0,75.6379,75.647,75.5923,75.6197,37834.0
2023-06-08 12:00:00,82.89,82.99,82.87,82.91,34298.0,75.6197,75.7109,75.6014,75.6379,34298.0
2023-06-08 12:10:00,82.92,82.97,82.86,82.88,43136.0,75.647,75.6927,75.5923,75.6105,43136.0
2023-06-08 12:20:00,82.88,83.12,82.88,83.09,63924.0,75.6105,75.8295,75.6105,75.8021,63924.0
2023-06-08 12:30:00,83.1,83.16,83.04,83.05,80826.0,75.8112,75.866,75.7565,75.7656,80826.0
2023-06-08 12:40:00,83.05,83.07,83.0,83.02,53270.0,75.7656,75.7839,75.72,75.7383,53270.0
2023-06-08 12:50:00,83.02,83.05,82.97,82.99,24944.0,75.7383,75.7656,75.6927,75.7109,24944.0
2023-06-08 13:00:00,82.99,83.0,82.89,82.95,26207.0,75.7109,75.72,75.6197,75.6744,26207.0
2023-06-08 13:10:00,82.95,83.05,82.9,83.04,43384.0,75.6744,75.7656,75.6288,75.7565,43384.0
2023-06-08 13:20:00,83.06,83.19,83.01,83.17,29436.0,75.7748,75.8934,75.7291,75.8751,29436.0
2023-06-08 13:30:00,83.18,83.2,83.02,83.02,43690.0,75.8842,75.9025,75.7383,75.7383,43690.0
2023-06-08 13:40:00,83.02,83.07,82.97,82.98,53526.0,75.7383,75.7839,75.6927,75.7018,53526.0
2023-06-08 13:50:00,82.99,83.11,82.99,83.11,28341.0,75.7109,75.8204,75.7109,75.8204,28341.0
2023-06-08 14:00:00,83.12,83.16,83.03,83.03,66876.0,75.8295,75.866,75.7474,75.7474,66876.0
2023-06-08 14:10:00,83.02,83.14,83.01,83.13,27657.0,75.7383,75.8477,75.7291,75.8386,27657.0
2023-06-08 14:20:00,83.14,83.18,83.06,83.18,96592.0,75.8477,75.8842,75.7748,75.8842,96592.0
2023-06-08 14:30:00,83.19,83.24,83.14,83.2,58032.0,75.8934,75.939,75.8477,75.9025,58032.0
2023-06-08 14:40:00,83.21,83.26,83.18,83.19,29385.0,75.9116,75.9572,75.8842,75.8934,29385.0
2023-06-08 14:50:00,83.2,83.25,83.16,83.19,23707.0,75.9025,75.9481,75.866,75.8934,23707.0
2023-06-08 15:00:00,83.19,83.22,83.15,83.18,71230.0,75.8934,75.9207,75.8569,75.8842,71230.0
2023-06-08 15:10:00,83.19,83.2,83.05,83.08,117381.0,75.8934,75.9025,75.7656,75.793,117381.0
2023-06-08 15:20:00,83.08,83.12,83.05,83.1,31448.0,75.793,75.8295,75.7656,75.8112,31448.0
2023-06-08 15:30:00,83.09,83.14,83.05,83.07,51879.0,75.8021,75.8477,75.7656,75.7839,51879.0
2023-06-08 15:40:00,83.06,83.22,83.05,83.18,56745.0,75.7748,75.9207,75.7656,75.8842,56745.0
2023-06-08 15:50:00,83.18,83.25,83.1,83.17,180522.0,75.8842,75.9481,75.8112,75.8751,180522.0
2023-06-09 09:30:00,83.19,83.26,82.93,83.19,128763.0,75.8934,75.9572,75.6562,75.8934,128763.0
2023-06-09 09:40:00,83.22,83.34,82.94,83.07,64653.0,75.9207,76.0302,75.6653,75.7839,64653.0
2023-06-09 09:50:00,83.08,83.17,82.91,82.97,67064.0,75.793,75.8751,75.6379,75.6927,67064.0
2023-06-09 10:00:00,82.98,83.03,82.82,82.86,56588.0,75.7018,75.7474,75.5558,75.5923,56588.0
2023-06-09 10:10:00,82.86,82.95,82.86,82.93,44084.0,75.5923,75.6744,75.5923,75.6562,44084.0
2023-06-09 10:20:00,82.93,83.06,82.88,83.05,50802.0,75.6562,75.7748,75.6105,75.7656,50802.0
2023-06-09 10:30:00,83.07,83.16,83.05,83.13,57180.0,75.7839,75.866,75.7656,75.8386,57180.0
2023-06-09 10:40:00,83.12,83.13,83.0,83.06,72646.0,75.8295,75.8386,75.72,75.7748,72646.0
2023-06-09 10:50:00,83.05,83.16,82.96,83.03,67753.0,75.7656,75.866,75.6835,75.7474,67753.0
2023-06-09 11:00:00,83.04,83.12,83.02,83.07,50687.0,75.7565,75.8295,75.7383,75.7839,50687.0
2023-06-09 11:10:00,83.05,83.05,82.84,82.87,74561.0,75.7656,75.7656,75.5741,75.6014,74561.0
2023-06-09 11:20:00,82.86,82.95,82.64,82.66,96768.0,75.5923,75.6744,75.3916,75.4098,96768.0
2023-06-09 11:30:00,82.66,82.72,82.54,82.67,135284.0,75.4098,75.4646,75.3004,75.419,135284.0
2023-06-09 11:40:00,82.68,82.83,82.67,82.8,63389.0,75.4281,75.5649,75.419,75.5376,63389.0
2023-06-09 11:50:00,82.81,82.83,82.69,82.71,59062.0,75.5467,75.5649,75.4372,75.4555,59062.0
2023-06-09 12:00:00,82.71,82.77,82.59,82.71,60216.0,75.4555,75.5102,75.346,75.4555,60216.0
2023-06-09 12:10:00,82.7,82.83,82.69,82.79,49988.0,75.4463,75.5649,75.4372,75.5284,49988.0
2023-06-09 12:20:00,82.79,82.79,82.66,82.72,39849.0,75.5284,75.5284,75.4098,75.4646,39849.0
2023-06-09 12:30:00,82.71,82.76,82.61,82.62,42016.0,75.4555,75.5011,75.3642,75.3733,42016.0
2023-06-09 12:40:00,82.62,82.66,82.57,82.6,35469.0,75.3733,75.4098,75.3277,75.3551,35469.0
2023-06-09 12:50:00,82.61,82.7,82.58,82.7,30538.0,75.3642,75.4463,75.3369,75.4463,30538.0
2023-06-09 13:00:00,82.69,82.74,82.65,82.7,27948.0,75.4372,75.4828,75.4007,75.4463,27948.0
2023-06-09 13:10:00,82.7,82.7,82.61,82.64,35129.0,75.4463,75.4463,75.3642,75.3916,35129.0
2023-06-09 13:20:00,82.63,82.63,82.56,82.6,54120.0,75.3825,75.3825,75.3186,75.3551,54120.0
2023-06-09 13:30:00,82.59,82.62,82.57,82.6,48180.0,75.346,75.3733,75.3277,75.3551,48180.0
2023-06-09 13:40:00,82.61,82.61,82.39,82.39,47916.0,75.3642,75.3642,75.1635,75.1635,47916.0
2023-06-09 13:50:00,82.39,82.47,82.33,82.46,40061.0,75.1635,75.2365,75.1088,75.2274,40061.0
2023-06-09 14:00:00,82.46,82.58,82.43,82.55,70638.0,75.2274,75.3369,75.2,75.3095,70638.0
2023-06-09 14:10:00,82.56,82.58,82.49,82.52,31455.0,75.3186,75.3369,75.2548,75.2821,31455.0
2023-06-09 14:20:00,82.55,82.67,82.53,82.59,52753.0,75.3095,75.419,75.2912,75.346,52753.0
2023-06-09 14:30:00,82.6,82.64,82.47,82.48,53336.0,75.3551,75.3916,75.2365,75.2456,53336.0
2023-06-09 14:40:00,82.48,82.61,82.47,82.59,96752.0,75.2456,75.3642,75.2365,75.346,96752.0
2023-06-09 14:50:00,82.59,82.67,82.58,82.67,31391.0,75.346,75.419,75.3369,75.419,31391.0
2023-06-09 15:00:00,82.68,82.76,82.59,82.6,131042.0,75.4281,75.5011,75.346,75.3551,131042.0
2023-06-09 15:10:00,82.59,82.7,82.57,82.67,39564.0,75.346,75.4463,75.3277,75.419,39564.0
2023-06-09 15:20:00,82.68,82.72,82.58,82.6,53052.0,75.4281,75.4646,75.3369,75.3551,53052.0
2023-06-09 15:30:00,82.6,82.67,82.49,82.58,172538.0,75.3551,75.419,75.2548,75.3369,172538.0
2023-06-09 15:40:00,82.58,82.7,82.54,82.67,132638.0,75.3369,75.4463,75.3004,75.419,132638.0
2023-06-09 15:50:00,82.67,82.74,82.63,82.69,197360.0,75.419,75.4828,75.3825,75.4372,197360.0
2023-06-12 09:30:00,82.62,82.7,82.25,82.42,148023.0,75.3733,75.4463,75.0358,75.1909,148023.0
2023-06-12 09:40:00,82.43,82.59,82.18,82.31,159490.0,75.2,75.346,74.9719,75.0905,159490.0
2023-06-12 09:50:00,82.31,82.62,82.3,82.46,82571.0,75.0905,75.3733,75.0814,75.2274,82571.0
2023-06-12 10:00:00,82.48,82.7,82.47,82.6,149678.0,75.2456,75.4463,75.2365,75.3551,149678.0
2023-06-12 10:10:00,82.61,82.65,82.48,82.57,61170.0,75.3642,75.4007,75.2456,75.3277,61170.0
2023-06-12 10:20:00,82.57,82.59,82.27,82.38,72920.0,75.3277,75.346,75.054,75.1544,72920.0
2023-06-12 10:30:00,82.38,82.43,82.12,82.13,36650.0,75.1544,75.2,74.9172,74.9263,36650.0
2023-06-12 10:40:00,82.13,82.2,82.06,82.1,131469.0,74.9263,74.9902,74.8625,74.899,131469.0
2023-06-12 10:50:00,82.11,82.19,81.95,82.16,60348.0,74.9081,74.9811,74.7621,74.9537,60348.0
2023-06-12 11:00:00,82.16,82.35,82.16,82.33,224582.0,74.9537,75.127,74.9537,75.1088,224582.0
2023-06-12 11:10:00,82.34,82.44,82.31,82.38,96694.0,75.1179,75.2091,75.0905,75.1544,96694.0
2023-06-12 11:20:00,82.38,82.43,82.27,82.42,36328.0,75.1544,75.2,75.054,75.1909,36328.0
2023-06-12 11:30:00,82.42,82.51,82.3,82.36,75739.0,75.1909,75.273,75.0814,75.1362,75739.0
2023-06-12 11:40:00,82.36,82.42,82.28,82.31,36700.0,75.1362,75.1909,75.0632,75.0905,36700.0
2023-06-12 11:50:00,82.31,82.31,82.16,82.18,31216.0,75.0905,75.0905,74.9537,74.9719,31216.0
2023-06-12 12:00:00,82.18,82.23,82.15,82.17,42190.0,74.9719,75.0176,74.9446,74.9628,42190.0
2023-06-12 12:10:00,82.17,82.27,82.12,82.24,55837.0,74.9628,75.054,74.9172,75.0267,55837.0
2023-06-12 12:20:00,82.25,82.29,82.2,82.24,64209.0,75.0358,75.0723,74.9902,75.0267,64209.0
2023-06-12 12:30:00,82.24,82.38,82.23,82.33,24611.0,75.0267,75.1544,75.0176,75.1088,24611.0
2023-06-12 12:40:00,82.34,82.43,82.32,82.43,29810.0,75.1179,75.2,75.0997,75.2,29810.0
2023-06-12 12:50:00,82.43,82.44,82.39,82.42,51647.0,75.2,75.2091,75.1635,75.1909,51647.0
2023-06-12 13:00:00,82.41,82.44,82.2,82.23,36315.0,75.1818,75.2091,74.9902,75.0176,36315.0
2023-06-12 13:10:00,82.22,82.25,82.18,82.22,37409.0,75.0084,75.0358,74.9719,75.0084,37409.0
2023-06-12 13:20:00,82.21,82.24,82.09,82.13,43942.0,74.9993,75.0267,74.8898,74.9263,43942.0
2023-06-12 13:30:00,82.12,82.19,82.09,82.14,29869.0,74.9172,74.9811,74.8898,74.9355,29869.0
2023-06-12 13:40:00,82.15,82.16,82.1,82.13,21753.0,74.9446,74.9537,74.899,74.9263,21753.0
2023-06-12 13:50:00,82.13,82.24,82.1,82.22,139098.0,74.9263,75.0267,74.899,75.0084,139098.0
2023-06-12 14:00:00,82.22,82.26,82.1,82.16,33681.0,75.0084,75.0449,74.899,74.9537,33681.0
2023-06-12 14:10:00,82.16,82.24,82.13,82.19,63607.0,74.9537,75.0267,74.9263,74.9811,63607.0
2023-06-12 14:20:00,82.2,82.21,82.13,82.16,21491.0,74.9902,74.9993,74.9263,74.9537,21491.0
2023-06-12 14:30:00,82.16,82.28,82.16,82.21,52646.0,74.9537,75.0632,74.9537,74.9993,52646.0
2023-06-12 14:40:00,82.2,82.38,82.19,82.37,31377.0,74.9902,75.1544,74.9811,75.1453,31377.0
2023-06-12 14:50:00,82.37,82.42,82.34,82.39,35646.0,75.1453,75.1909,75.1179,75.1635,35646.0
2023-06-12 15:00:00,82.4,82.47,82.36,82.45,67071.0,75.1726,75.2365,75.1362,75.2183,67071.0
2023-06-12 15:10:00,82.44,82.64,82.44,82.53,167378.0,75.2091,75.3916,75.2091,75.2912,167378.0
2023-06-12 15:20:00,82.53,82.64,82.49,82.63,39866.0,75.2912,75.3916,75.2548,75.3825,39866.0
2023-06-12 15:30:00,82.63,82.68,82.57,82.64,201279.0,75.3825,75.4281,75.3277,75.3916,201279.0
2023-06-12 15:40:00,82.64,82.71,82.61,82.64,113154.0,75.3916,75.4555,75.3642,75.3916,113154.0
2023-06-12 15:50:00,82.65,82.72,82.6,82.69,695444.0,75.4007,75.4646,75.3551,75.4372,695444.0
2023-06-13 09:30:00,82.6,82.76,82.35,82.76,179106.0,75.3551,75.5011,75.127,75.5011,179106.0
2023-06-13 09:40:00,82.78,83.22,82.74,83.05,147276.0,75.5193,75.9207,75.4828,75.7656,147276.0
2023-06-13 09:50:00,83.04,83.07,82.84,82.93,79236.0,75.7565,75.7839,75.5741,75.6562,79236.0
2023-06-13 10:00:00,82.95,83.29,82.94,83.25,92617.0,75.6744,75.9846,75.6653,75.9481,92617.0
2023-06-13 10:10:00,83.24,83.27,82.92,83.02,62139.0,75.939,75.9663,75.647,75.7383,62139.0
2023-06-13 10:20:00,83.02,83.26,83.02,83.25,46793.0,75.7383,75.9572,75.7383,75.9481,46793.0
2023-06-13 10:30:00,83.25,83.29,83.11,83.17,38865.0,75.9481,75.9846,75.8204,75.8751,38865.0
2023-06-13 10:40:00,83.18,83.25,83.06,83.23,48201.0,75.8842,75.9481,75.7748,75.9298,48201.0
2023-06-13 10:50:00,83.24,83.27,83.14,83.19,51060.0,75.939,75.9663,75.8477,75.8934,51060.0
2023-06-13 11:00:00,83.19,83.2,82.99,83.01,47110.0,75.8934,75.9025,75.7109,75.7291,47110.0
2023-06-13 11:10:00,83.01,83.2,82.99,83.1,48261.0,75.7291,75.9025,75.7109,75.8112,48261.0
2023-06-13 11:20:00,83.1,83.21,83.09,83.1,41360.0,75.8112,75.9116,75.8021,75.8112,41360.0
2023-06-13 11:30:00,83.1,83.15,82.96,82.98,117781.0,75.8112,75.8569,75.6835,75.7018,117781.0
2023-06-13 11:40:00,82.98,83.1,82.95,83.01,31383.0,75.7018,75.8112,75.6744,75.7291,31383.0
2023-06-13 11:50:00,83.01,83.07,82.89,82.9,22835.0,75.7291,75.7839,75.6197,75.6288,22835.0
2023-06-13 12:00:00,82.89,82.93,82.82,82.87,36888.0,75.6197,75.6562,75.5558,75.6014,36888.0
2023-06-13 12:10:00,82.87,82.91,82.79,82.9,34312.0,75.6014,75.6379,75.5284,75.6288,34312.0
2023-06-13 12:20:00,82.9,82.98,82.88,82.95,66283.0,75.6288,75.7018,75.6105,75.6744,66283.0
2023-06-13 12:30:00,82.95,83.02,82.93,83.01,77040.0,75.6744,75.7383,75.6562,75.7291,77040.0
2023-06-13 12:40:00,83.01,83.08,83.0,83.0,32586.0,75.7291,75.793,75.72,75.72,32586.0
2023-06-13 12:50:00,83.01,83.09,82.98,83.05,65880.0,75.7291,75.8021,75.7018,75.7656,65880.0
2023-06-13 13:00:00,83.03,83.14,83.02,83.05,44325.0,75.7474,75.8477,75.7383,75.7656,44325.0
2023-06-13 13:10:00,83.04,83.1,83.0,83.1,55623.0,75.7565,75.8112,75.72,75.8112,55623.0
2023-06-13 13:20:00,83.09,83.17,83.07,83.14,54758.0,75.8021,75.8751,75.7839,75.8477,54758.0
2023-06-13 13:30:00,83.15,83.2,83.07,83.1,50431.0,75.8569,75.9025,75.7839,75.8112,50431.0
2023-06-13 13:40:00,83.11,83.22,83.11,83.2,39123.0,75.8204,75.9207,75.8204,75.9025,39123.0
2023-06-13 13:50:00,83.2,83.21,83.13,83.18,33978.0,75.9025,75.9116,75.8386,75.8842,33978.0
2023-06-13 14:00:00,83.18,83.28,83.16,83.17,40544.0,75.8842,75.9755,75.866,75.8751,40544.0
2023-06-13 14:10:00,83.16,83.19,83.09,83.19,42885.0,75.866,75.8934,75.8021,75.8934,42885.0
2023-06-13 14:20:00,83.2,83.33,83.19,83.25,183780.0,75.9025,76.0211,75.8934,75.9481,183780.0
2023-06-13 14:30:00,83.25,83.25,82.96,83.13,75418.0,75.9481,75.9481,75.6835,75.8386,75418.0
2023-06-13 14:40:00,83.13,83.17,83.01,83.12,41124.0,75.8386,75.8751,75.7291,75.8295,41124.0
2023-06-13 14:50:00,83.12,83.22,83.1,83.17,42160.0,75.8295,75.9207,75.8112,75.8751,42160.0
2023-06-13 15:00:00,83.17,83.29,83.16,83.25,67518.0,75.8751,75.9846,75.866,75.9481,67518.0
2023-06-13 15:10:00,83.25,83.26,83.16,83.17,121457.0,75.9481,75.9572,75.866,75.8751,121457.0
2023-06-13 15:20:00,83.17,83.26,83.14,83.19,99911.0,75.8751,75.9572,75.8477,75.8934,99911.0
2023-06-13 15:30:00,83.2,83.22,83.14,83.17,51246.0,75.9025,75.9207,75.8477,75.8751,51246.0
2023-06-13 15:40:00,83.18,83.23,83.13,83.16,114137.0,75.8842,75.9298,75.8386,75.866,114137.0
2023-06-13 15:50:00,83.16,83.27,83.12,83.23,388736.0,75.866,75.9663,75.8295,75.9298,388736.0
2023-06-14 09:30:00,83.57,84.11,83.35,83.98,139769.0,76.24,76.7327,76.0393,76.6141,139769.0
2023-06-14 09:40:00,83.99,84.0,83.63,83.7,72082.0,76.6232,76.6323,76.2948,76.3586,72082.0
2023-06-14 09:50:00,83.7,83.77,83.55,83.66,66761.0,76.3586,76.4225,76.2218,76.3221,66761.0
2023-06-14 10:00:00,83.72,83.88,83.62,83.87,116270.0,76.3769,76.5228,76.2856,76.5137,116270.0
2023-06-14 10:10:00,83.86,83.86,83.71,83.76,148491.0,76.5046,76.5046,76.3677,76.4134,148491.0
2023-06-14 10:20:00,83.76,83.78,83.67,83.73,96058.0,76.4134,76.4316,76.3313,76.386,96058.0
2023-06-14 10:30:00,83.75,83.95,83.74,83.9,72250.0,76.4042,76.5867,76.3951,76.5411,72250.0
2023-06-14 10:40:00,83.9,83.98,83.8,83.87,163135.0,76.5411,76.6141,76.4499,76.5137,163135.0
2023-06-14 10:50:00,83.88,83.98,83.84,83.97,163953.0,76.5228,76.6141,76.4863,76.6049,163953.0
2023-06-14 11:00:00,83.98,84.13,83.88,83.89,56973.0,76.6141,76.7509,76.5228,76.532,56973.0
2023-06-14 11:10:00,83.89,83.98,83.88,83.98,62238.0,76.532,76.6141,76.5228,76.6141,62238.0
2023-06-14 11:20:00,83.98,84.06,83.89,83.92,45589.0,76.6141,76.687,76.532,76.5593,45589.0
2023-06-14 11:30:00,83.92,83.94,83.85,83.88,36799.0,76.5593,76.5776,76.4955,76.5228,36799.0
2023-06-14 11:40:00,83.87,83.94,83.85,83.87,56487.0,76.5137,76.5776,76.4955,76.5137,56487.0
2023-06-14 11:50:00,83.87,83.87,83.77,83.81,41929.0,76.5137,76.5137,76.4225,76.459,41929.0
2023-06-14 12:00:00,83.81,83.83,83.71,83.75,32331.0,76.459,76.4772,76.3677,76.4042,32331.0
2023-06-14 12:10:00,83.75,83.89,83.71,83.87,36939.0,76.4042,76.532,76.3677,76.5137,36939.0
2023-06-14 12:20:00,83.87,83.88,83.77,83.84,50830.0,76.5137,76.5228,76.4225,76.4863,50830.0
2023-06-14 12:30:00,83.85,83.92,83.75,83.78,199294.0,76.4955,76.5593,76.4042,76.4316,199294.0
2023-06-14 12:40:00,83.78,83.88,83.78,83.81,30597.0,76.4316,76.5228,76.4316,76.459,30597.0
2023-06-14 12:50:00,83.82,83.84,83.75,83.81,31511.0,76.4681,76.4863,76.4042,76.459,31511.0
2023-06-14 13:00:00,83.81,83.82,83.75,83.79,35857.0,76.459,76.4681,76.4042,76.4407,35857.0
2023-06-14 13:10:00,83.79,83.8,83.7,83.73,57460.0,76.4407,76.4499,76.3586,76.386,57460.0
2023-06-14 13:20:00,83.71,83.78,83.69,83.72,33700.0,76.3677,76.4316,76.3495,76.3769,33700.0
2023-06-14 13:30:00,83.72,83.74,83.67,83.73,28478.0,76.3769,76.3951,76.3313,76.386,28478.0
2023-06-14 13:40:00,83.73,83.74,83.66,83.74,232540.0,76.386,76.3951,76.3221,76.3951,232540.0
2023-06-14 13:50:00,83.73,83.79,83.7,83.72,36734.0,76.386,76.4407,76.3586,76.3769,36734.0
2023-06-14 14:00:00,83.62,83.69,83.06,83.2,288768.0,76.2856,76.3495,75.7748,75.9025,288768.0
2023-06-14 14:10:00,83.19,83.32,82.98,83.06,135500.0,75.8934,76.012,75.7018,75.7748,135500.0
2023-06-14 14:20:00,83.04,83.11,82.85,83.05,143447.0,75.7565,75.8204,75.5832,75.7656,143447.0
2023-06-14 14:30:00,83.04,83.35,82.92,83.18,191731.0,75.7565,76.0393,75.647,75.8842,191731.0
2023-06-14 14:40:00,83.19,83.53,83.17,83.53,136804.0,75.8934,76.2035,75.8751,76.2035,136804.0
2023-06-14 14:50:00,83.53,83.56,83.23,83.49,140002.0,76.2035,76.2309,75.9298,76.167,140002.0
2023-06-14 15:00:00,83.49,83.88,83.48,83.84,117970.0,76.167,76.5228,76.1579,76.4863,117970.0
2023-06-14 15:10:00,83.85,83.86,83.45,83.6,151460.0,76.4955,76.5046,76.1305,76.2674,151460.0
2023-06-14 15:20:00,83.59,83.84,83.55,83.68,108247.0,76.2583,76.4863,76.2218,76.3404,108247.0
2023-06-14 15:30:00,83.67,83.81,83.57,83.78,109675.0,76.3313,76.459,76.24,76.4316,109675.0
2023-06-14 15:40:00,83.79,83.82,83.42,83.45,171869.0,76.4407,76.4681,76.1032,76.1305,171869.0
2023-06-14 15:50:00,83.42,83.57,83.29,83.54,332898.0,76.1032,76.24,75.9846,76.2127,332898.0
2023-06-15 09:30:00,83.23,83.35,82.92,82.97,164973.0,75.9298,76.0393,75.647,75.6927,164973.0
2023-06-15 09:40:00,82.97,83.06,82.68,83.05,152603.0,75.6927,75.7748,75.4281,75.7656,152603.0
2023-06-15 09:50:00,83.06,83.35,83.04,83.31,113923.0,75.7748,76.0393,75.7565,76.0028,113923.0
2023-06-15 10:00:00,83.33,83.53,83.29,83.32,144772.0,76.0211,76.2035,75.9846,76.012,144772.0
2023-06-15 10:10:00,83.33,83.41,83.26,83.37,49120.0,76.0211,76.0941,75.9572,76.0576,49120.0
2023-06-15 10:20:00,83.37,83.45,83.29,83.42,56276.0,76.0576,76.1305,75.9846,76.1032,56276.0
2023-06-15 10:30:00,83.42,83.43,83.09,83.13,81703.0,76.1032,76.1123,75.8021,75.8386,81703.0
2023-06-15 10:40:00,83.12,83.41,83.1,83.34,46380.0,75.8295,76.0941,75.8112,76.0302,46380.0
2023-06-15 10:50:00,83.34,83.35,83.21,83.34,56061.0,76.0302,76.0393,75.9116,76.0302,56061.0
2023-06-15 11:00:00,83.34,83.41,83.27,83.34,49168.0,76.0302,76.0941,75.9663,76.0302,49168.0
2023-06-15 11:10:00,83.35,83.48,83.34,83.39,73139.0,76.0393,76.1579,76.0302,76.0758,73139.0
2023-06-15 11:20:00,83.39,83.57,83.38,83.56,76719.0,76.0758,76.24,76.0667,76.2309,76719.0
2023-06-15 11:30:00,83.56,83.6,83.45,83.58,43676.0,76.2309,76.2674,76.1305,76.2491,43676.0
2023-06-15 11:40:00,83.59,83.65,83.44,83.47,88420.0,76.2583,76.313,76.1214,76.1488,88420.0
2023-06-15 11:50:00,83.47,83.58,83.45,83.48,117135.0,76.1488,76.2491,76.1305,76.1579,117135.0
2023-06-15 12:00:00,83.48,83.51,83.39,83.49,42220.0,76.1579,76.1853,76.0758,76.167,42220.0
2023-06-15 12:10:00,83.49,83.52,83.38,83.5,38700.0,76.167,76.1944,76.0667,76.1762,38700.0
2023-06-15 12:20:00,83.5,83.54,83.38,83.4,40971.0,76.1762,76.2127,76.0667,76.0849,40971.0
2023-06-15 12:30:00,83.4,83.45,83.35,83.41,49808.0,76.0849,76.1305,76.0393,76.0941,49808.0
2023-06-15 12:40:00,83.4,83.49,83.38,83.49,73723.0,76.0849,76.167,76.0667,76.167,73723.0
2023-06-15 12:50:00,83.49,83.5,83.39,83.49,43159.0,76.167,76.1762,76.0758,76.167,43159.0
2023-06-15 13:00:00,83.48,83.49,83.38,83.41,56511.0,76.1579,76.167,76.0667,76.0941,56511.0
2023-06-15 13:10:00,83.4,83.45,83.33,83.34,128797.0,76.0849,76.1305,76.0211,76.0302,128797.0
2023-06-15 13:20:00,83.34,83.46,83.33,83.45,77170.0,76.0302,76.1397,76.0211,76.1305,77170.0
2023-06-15 13:30:00,83.45,83.5,83.43,83.5,32787.0,76.1305,76.1762,76.1123,76.1762,32787.0
2023-06-15 13:40:00,83.5,83.61,83.49,83.61,93956.0,76.1762,76.2765,76.167,76.2765,93956.0
2023-06-15 13:50:00,83.6,83.62,83.54,83.61,33941.0,76.2674,76.2856,76.2127,76.2765,33941.0
2023-06-15 14:00:00,83.62,83.65,83.47,83.5,54020.0,76.2856,76.313,76.1488,76.1762,54020.0
2023-06-15 14:10:00,83.49,83.55,83.45,83.48,56686.0,76.167,76.2218,76.1305,76.1579,56686.0
2023-06-15 14:20:00,83.48,83.55,83.46,83.54,229337.0,76.1579,76.2218,76.1397,76.2127,229337.0
2023-06-15 14:30:00,83.54,83.65,83.53,83.61,47561.0,76.2127,76.313,76.2035,76.2765,47561.0
2023-06-15 14:40:00,83.62,83.69,83.61,83.66,85540.0,76.2856,76.3495,76.2765,76.3221,85540.0
2023-06-15 14:50:00,83.66,83.88,83.65,83.81,82443.0,76.3221,76.5228,76.313,76.459,82443.0
2023-06-15 15:00:00,83.82,83.9,83.7,83.75,184455.0,76.4681,76.5411,76.3586,76.4042,184455.0
2023-06-15 15:10:00,83.74,83.91,83.71,83.75,95041.0,76.3951,76.5502,76.3677,76.4042,95041.0
2023-06-15 15:20:00,83.75,83.78,83.67,83.74,83892.0,76.4042,76.4316,76.3313,76.3951,83892.0
2023-06-15 15:30:00,83.75,83.78,83.63,83.74,83250.0,76.4042,76.4316,76.2948,76.3951,83250.0
2023-06-15 15:40:00,83.75,84.02,83.75,83.99,141821.0,76.4042,76.6506,76.4042,76.6232,141821.0
2023-06-15 15:50:00,84.0,84.12,83.9,83.98,462366.0,76.6323,76.7418,76.5411,76.6141,462366.0
2023-06-16 09:30:00,84.16,84.63,84.12,84.5,263812.0,76.7783,77.2071,76.7418,77.0885,263812.0
2023-06-16 09:40:00,84.5,84.68,84.15,84.31,154523.0,77.0885,77.2527,76.7692,76.9151,154523.0
2023-06-16 09:50:00,84.32,84.45,84.23,84.23,91695.0,76.9242,77.0428,76.8421,76.8421,91695.0
2023-06-16 10:00:00,84.25,84.56,84.25,84.44,116390.0,76.8604,77.1432,76.8604,77.0337,116390.0
2023-06-16 10:10:00,84.44,84.56,84.22,84.26,167156.0,77.0337,77.1432,76.833,76.8695,167156.0
2023-06-16 10:20:00,84.27,84.58,84.21,84.38,113518.0,76.8786,77.1614,76.8239,76.979,113518.0
2023-06-16 10:30:00,84.38,84.43,84.27,84.3,87353.0,76.979,77.0246,76.8786,76.906,87353.0
2023-06-16 10:40:00,84.3,84.31,84.16,84.23,99241.0,76.906,76.9151,76.7783,76.8421,99241.0
2023-06-16 10:50:00,84.23,84.33,84.21,84.23,82341.0,76.8421,76.9334,76.8239,76.8421,82341.0
2023-06-16 11:00:00,84.23,84.25,84.06,84.18,88679.0,76.8421,76.8604,76.687,76.7965,88679.0
2023-06-16 11:10:00,84.18,84.26,84.14,84.15,51024.0,76.7965,76.8695,76.76,76.7692,51024.0
2023-06-16 11:20:00,84.15,84.22,84.06,84.16,53702.0,76.7692,76.833,76.687,76.7783,53702.0
2023-06-16 11:30:00,84.15,84.2,83.97,83.99,65958.0,76.7692,76.8148,76.6049,76.6232,65958.0
2023-06-16 11:40:00,83.99,84.07,83.91,84.06,63415.0,76.6232,76.6962,76.5502,76.687,63415.0
2023-06-16 11:50:00,84.06,84.09,84.0,84.04,40618.0,76.687,76.7144,76.6323,76.6688,40618.0
2023-06-16 12:00:00,84.05,84.08,83.93,83.97,43797.0,76.6779,76.7053,76.5684,76.6049,43797.0
2023-06-16 12:10:00,83.97,84.09,83.96,84.09,44491.0,76.6049,76.7144,76.5958,76.7144,44491.0
2023-06-16 12:20:00,84.09,84.19,84.07,84.16,27713.0,76.7144,76.8056,76.6962,76.7783,27713.0
2023-06-16 12:30:00,84.18,84.3,84.17,84.26,30174.0,76.7965,76.906,76.7874,76.8695,30174.0
2023-06-16 12:40:00,84.26,84.36,84.21,84.34,157377.0,76.8695,76.9607,76.8239,76.9425,157377.0
2023-06-16 12:50:00,84.34,84.36,84.28,84.29,32224.0,76.9425,76.9607,76.8877,76.8969,32224.0
2023-06-16 13:00:00,84.29,84.31,84.08,84.11,47591.0,76.8969,76.9151,76.7053,76.7327,47591.0
2023-06-16 13:10:00,84.1,84.15,84.07,84.11,31495.0,76.7235,76.7692,76.6962,76.7327,31495.0
2023-06-16 13:20:00,84.1,84.1,83.96,83.97,34056.0,76.7235,76.7235,76.5958,76.6049,34056.0
2023-06-16 13:30:00,83.97,84.0,83.92,83.95,47876.0,76.6049,76.6323,76.5593,76.5867,47876.0
2023-06-16 13:40:00,83.95,83.97,83.91,83.94,36561.0,76.5867,76.6049,76.5502,76.5776,36561.0
2023-06-16 13:50:00,83.94,84.06,83.93,84.05,39710.0,76.5776,76.687,76.5684,76.6779,39710.0
2023-06-16 14:00:00,84.05,84.07,83.96,84.01,35948.0,76.6779,76.6962,76.5958,76.6414,35948.0
2023-06-16 14:10:00,84.02,84.05,83.97,84.02,39564.0,76.6506,76.6779,76.6049,76.6506,39564.0
2023-06-16 14:20:00,84.02,84.06,83.99,84.04,29067.0,76.6506,76.687,76.6232,76.6688,29067.0
2023-06-16 14:30:00,84.04,84.07,83.97,84.01,52773.0,76.6688,76.6962,76.6049,76.6414,52773.0
2023-06-16 14:40:00,84.01,84.08,83.92,83.92,47750.0,76.6414,76.7053,76.5593,76.5593,47750.0
2023-06-16 14:50:00,83.91,83.94,83.78,83.81,106733.0,76.5502,76.5776,76.4316,76.459,106733.0
2023-06-16 15:00:00,83.81,83.89,83.75,83.86,91285.0,76.459,76.532,76.4042,76.5046,91285.0
2023-06-16 15:10:00,83.87,83.9,83.74,83.81,67257.0,76.5137,76.5411,76.3951,76.459,67257.0
2023-06-16 15:20:00,83.82,83.89,83.77,83.81,78534.0,76.4681,76.532,76.4225,76.459,78534.0
2023-06-16 15:30:00,83.81,84.03,83.78,84.0,228444.0,76.459,76.6597,76.4316,76.6323,228444.0
2023-06-16 15:40:00,83.99,84.11,83.95,84.01,116844.0,76.6232,76.7327,76.5867,76.6414,116844.0
2023-06-16 15:50:00,84.0,84.03,83.87,83.95,365282.0,76.6323,76.6597,76.5137,76.5867,365282.0
2023-06-20 09:30:00,83.62,83.72,83.24,83.24,262875.0,76.2856,76.3769,75.939,75.939,262875.0
2023-06-20 09:40:00,83.23,83.24,82.52,82.78,158570.0,75.9298,75.939,75.2821,75.5193,158570.0
2023-06-20 09:50:00,82.78,82.91,82.57,82.68,127090.0,75.5193,75.6379,75.3277,75.4281,127090.0
2023-06-20 10:00:00,82.69,82.94,82.47,82.86,105527.0,75.4372,75.6653,75.2365,75.5923,105527.0
2023-06-20 10:10:00,82.86,83.01,82.85,82.92,53152.0,75.5923,75.7291,75.5832,75.647,53152.0
2023-06-20 10:20:00,82.92,83.04,82.82,82.98,74741.0,75.647,75.7565,75.5558,75.7018,74741.0
2023-06-20 10:30:00,82.95,83.14,82.9,83.08,83285.0,75.6744,75.8477,75.6288,75.793,83285.0
2023-06-20 10:40:00,83.08,83.1,82.95,83.1,56711.0,75.793,75.8112,75.6744,75.8112,56711.0
2023-06-20 10:50:00,83.07,83.21,83.06,83.19,47658.0,75.7839,75.9116,75.7748,75.8934,47658.0
2023-06-20 11:00:00,83.21,83.27,83.04,83.05,48853.0,75.9116,75.9663,75.7565,75.7656,48853.0
2023-06-20 11:10:00,83.05,83.11,83.02,83.05,40704.0,75.7656,75.8204,75.7383,75.7656,40704.0
2023-06-20 11:20:00,83.04,83.06,82.95,82.96,27560.0,75.7565,75.7748,75.6744,75.6835,27560.0
2023-06-20 11:30:00,82.95,83.0,82.83,82.98,48623.0,75.6744,75.72,75.5649,75.7018,48623.0
2023-06-20 11:40:00,82.98,83.0,82.85,82.98,32980.0,75.7018,75.72,75.5832,75.7018,32980.0
2023-06-20 11:50:00,82.98,83.03,82.94,82.98,75917.0,75.7018,75.7474,75.6653,75.7018,75917.0
2023-06-20 12:00:00,82.98,83.0,82.78,82.8,41615.0,75.7018,75.72,75.5193,75.5376,41615.0
2023-06-20 12:10:00,82.79,82.86,82.76,82.8,57102.0,75.5284,75.5923,75.5011,75.5376,57102.0
2023-06-20 12:20:00,82.8,83.0,82.79,82.94,46997.0,75.5376,75.72,75.5284,75.6653,46997.0
2023-06-20 12:30:00,82.94,83.04,82.86,82.98,50502.0,75.6653,75.7565,75.5923,75.7018,50502.0
2023-06-20 12:40:00,82.99,83.1,82.99,83.06,47339.0,75.7109,75.8112,75.7109,75.7748,47339.0
2023-06-20 12:50:00,83.07,83.07,82.97,83.0,34891.0,75.7839,75.7839,75.6927,75.72,34891.0
2023-06-20 13:00:00,83.02,83.07,82.95,82.97,59980.0,75.7383,75.7839,75.6744,75.6927,59980.0
2023-06-20 13:10:00,82.95,83.11,82.94,83.06,48311.0,75.6744,75.8204,75.6653,75.7748,48311.0
2023-06-20 13:20:00,83.06,83.1,83.03,83.05,35645.0,75.7748,75.8112,75.7474,75.7656,35645.0
2023-06-20 13:30:00,83.06,83.06,82.94,82.95,28789.0,75.7748,75.7748,75.6653,75.6744,28789.0
2023-06-20 13:40:00,82.95,83.06,82.95,83.03,47776.0,75.6744,75.7748,75.6744,75.7474,47776.0
2023-06-20 13:50:00,83.03,83.11,83.0,83.02,43862.0,75.7474,75.8204,75.72,75.7383,43862.0
2023-06-20 14:00:00,83.01,83.07,82.99,83.02,45225.0,75.7291,75.7839,75.7109,75.7383,45225.0
2023-06-20 14:10:00,83.03,83.09,83.01,83.06,40864.0,75.7474,75.8021,75.7291,75.7748,40864.0
2023-06-20 14:20:00,83.07,83.12,83.07,83.11,48353.0,75.7839,75.8295,75.7839,75.8204,48353.0
2023-06-20 14:30:00,83.11,83.17,83.07,83.09,36756.0,75.8204,75.8751,75.7839,75.8021,36756.0
2023-06-20 14:40:00,83.08,83.08,82.99,83.04,38938.0,75.793,75.793,75.7109,75.7565,38938.0
2023-06-20 14:50:00,83.04,83.09,83.01,83.06,36039.0,75.7565,75.8021,75.7291,75.7748,36039.0
2023-06-20 15:00:00,83.06,83.11,83.02,83.04,79642.0,75.7748,75.8204,75.7383,75.7565,79642.0
2023-06-20 15:10:00,83.03,83.04,82.91,82.92,72907.0,75.7474,75.7565,75.6379,75.647,72907.0
2023-06-20 15:20:00,82.92,82.97,82.88,82.94,112227.0,75.647,75.6927,75.6105,75.6653,112227.0
2023-06-20 15:30:00,82.94,82.95,82.76,82.8,131366.0,75.6653,75.6744,75.5011,75.5376,131366.0
2023-06-20 15:40:00,82.8,82.94,82.79,82.93,142983.0,75.5376,75.6653,75.5284,75.6562,142983.0
2023-06-20 15:50:00,82.93,82.99,82.91,82.93,292749.0,75.6562,75.7109,75.6379,75.6562,292749.0
2023-06-21 09:30:00,82.47,82.56,81.93,81.95,204718.0,75.2365,75.3186,74.7439,74.7621,204718.0
2023-06-21 09:40:00,81.95,82.33,81.83,82.24,120738.0,74.7621,75.1088,74.6526,75.0267,120738.0
2023-06-21 09:50:00,82.23,82.46,82.21,82.36,131233.0,75.0176,75.2274,74.9993,75.1362,131233.0
2023-06-21 10:00:00,82.39,82.44,82.22,82.38,430260.0,75.1635,75.2091,75.0084,75.1544,430260.0
2023-06-21 10:10:00,82.39,82.41,82.23,82.24,108367.0,75.1635,75.1818,75.0176,75.0267,108367.0
2023-06-21 10:20:00,82.25,82.41,82.2,82.27,124571.0,75.0358,75.1818,74.9902,75.054,124571.0
2023-06-21 10:30:00,82.28,82.42,82.15,82.39,96037.0,75.0632,75.1909,74.9446,75.1635,96037.0
2023-06-21 10:40:00,82.38,82.48,82.29,82.33,97052.0,75.1544,75.2456,75.0723,75.1088,97052.0
2023-06-21 10:50:00,82.34,82.56,82.27,82.53,137616.0,75.1179,75.3186,75.054,75.2912,137616.0
2023-06-21 11:00:00,82.54,82.65,82.43,82.46,122494.0,75.3004,75.4007,75.2,75.2274,122494.0
2023-06-21 11:10:00,82.46,82.49,82.3,82.33,158375.0,75.2274,75.2548,75.0814,75.1088,158375.0
2023-06-21 11:20:00,82.33,82.47,82.33,82.37,85146.0,75.1088,75.2365,75.1088,75.1453,85146.0
2023-06-21 11:30:00,82.37,82.48,82.28,82.45,89788.0,75.1453,75.2456,75.0632,75.2183,89788.0
2023-06-21 11:40:00,82.45,82.52,82.44,82.45,53501.0,75.2183,75.2821,75.2091,75.2183,53501.0
2023-06-21 11:50:00,82.45,82.56,82.41,82.53,75795.0,75.2183,75.3186,75.1818,75.2912,75795.0
2023-06-21 12:00:00,82.52,82.68,82.52,82.68,56739.0,75.2821,75.4281,75.2821,75.4281,56739.0
2023-06-21 12:10:00,82.69,82.73,82.61,82.66,36412.0,75.4372,75.4737,75.3642,75.4098,36412.0
2023-06-21 12:20:00,82.66,82.67,82.57,82.64,37725.0,75.4098,75.419,75.3277,75.3916,37725.0
2023-06-21 12:30:00,82.65,82.71,82.57,82.59,40672.0,75.4007,75.4555,75.3277,75.346,40672.0
2023-06-21 12:40:00,82.6,82.62,82.4,82.41,28175.0,75.3551,75.3733,75.1726,75.1818,28175.0
2023-06-21 12:50:00,82.41,82.45,82.29,82.29,89700.0,75.1818,75.2183,75.0723,75.0723,89700.0
2023-06-21 13:00:00,82.29,82.42,82.22,82.42,64232.0,75.0723,75.1909,75.0084,75.1909,64232.0
2023-06-21 13:10:00,82.42,82.45,82.33,82.34,40355.0,75.1909,75.2183,75.1088,75.1179,40355.0
2023-06-21 13:20:00,82.34,82.37,82.29,82.3,59239.0,75.1179,75.1453,75.0723,75.0814,59239.0
2023-06-21 13:30:00,82.29,82.43,82.29,82.43,36758.0,75.0723,75.2,75.0723,75.2,36758.0
2023-06-21 13:40:00,82.42,82.47,82.39,82.44,38457.0,75.1909,75.2365,75.1635,75.2091,38457.0
2023-06-21 13:50:00,82.44,82.53,82.42,82.48,25703.0,75.2091,75.2912,75.1909,75.2456,25703.0
2023-06-21 14:00:00,82.48,82.53,82.45,82.5,37090.0,75.2456,75.2912,75.2183,75.2639,37090.0
2023-06-21 14:10:00,82.5,82.59,82.49,82.58,40827.0,75.2639,75.346,75.2548,75.3369,40827.0
2023-06-21 14:20:00,82.59,82.68,82.57,82.62,61221.0,75.346,75.4281,75.3277,75.3733,61221.0
2023-06-21 14:30:00,82.62,82.64,82.59,82.63,36426.0,75.3733,75.3916,75.346,75.3825,36426.0
2023-06-21 14:40:00,82.63,82.65,82.57,82.6,56177.0,75.3825,75.4007,75.3277,75.3551,56177.0
2023-06-21 14:50:00,82.6,82.66,82.55,82.56,45946.0,75.3551,75.4098,75.3095,75.3186,45946.0
2023-06-21 15:00:00,82.56,82.57,82.45,82.52,72693.0,75.3186,75.3277,75.2183,75.2821,72693.0
2023-06-21 15:10:00,82.52,82.6,82.48,82.57,55610.0,75.2821,75.3551,75.2456,75.3277,55610.0
2023-06-21 15:20:00,82.58,82.58,82.35,82.37,244350.0,75.3369,75.3369,75.127,75.1453,244350.0
2023-06-21 15:30:00,82.38,82.39,81.98,82.23,217744.0,75.1544,75.1635,74.7895,75.0176,217744.0
2023-06-21 15:40:00,82.23,82.43,82.21,82.41,110676.0,75.0176,75.2,74.9993,75.1818,110676.0
2023-06-21 15:50:00,82.42,82.5,82.38,82.45,369755.0,75.1909,75.2639,75.1544,75.2183,369755.0
2023-06-22 09:30:00,82.54,82.61,81.71,81.79,224584.0,75.3004,75.3642,74.5432,74.6161,224584.0
2023-06-22 09:40:00,81.78,81.78,81.02,81.11,149319.0,74.607,74.607,73.9137,73.9958,149319.0
2023-06-22 09:50:00,81.11,81.26,80.98,81.02,126003.0,73.9958,74.1326,73.8772,73.9137,126003.0
2023-06-22 10:00:00,81.01,81.02,80.79,80.88,150579.0,73.9046,73.9137,73.7039,73.786,150579.0
2023-06-22 10:10:00,80.88,81.25,80.88,81.17,364181.0,73.786,74.1235,73.786,74.0505,364181.0
2023-06-22 10:20:00,81.18,81.2,81.0,81.11,169915.0,74.0597,74.0779,73.8954,73.9958,169915.0
2023-06-22 10:30:00,81.12,81.22,81.01,81.05,131583.0,74.0049,74.0961,73.9046,73.9411,131583.0
2023-06-22 10:40:00,81.04,81.04,80.76,80.81,170821.0,73.9319,73.9319,73.6765,73.7221,170821.0
2023-06-22 10:50:00,80.82,81.04,80.82,80.88,135352.0,73.7312,73.9319,73.7312,73.786,135352.0
2023-06-22 11:00:00,80.88,80.98,80.87,80.94,120329.0,73.786,73.8772,73.7768,73.8407,120329.0
2023-06-22 11:10:00,80.95,80.97,80.83,80.96,84948.0,73.8498,73.8681,73.7404,73.8589,84948.0
2023-06-22 11:20:00,80.95,81.01,80.86,81.01,57556.0,73.8498,73.9046,73.7677,73.9046,57556.0
2023-06-22 11:30:00,81.02,81.07,80.95,81.01,84631.0,73.9137,73.9593,73.8498,73.9046,84631.0
2023-06-22 11:40:00,81.0,81.08,80.96,81.01,71545.0,73.8954,73.9684,73.8589,73.9046,71545.0
2023-06-22 11:50:00,81.02,81.12,81.02,81.09,41494.0,73.9137,74.0049,73.9137,73.9775,41494.0
2023-06-22 12:00:00,81.08,81.19,81.01,81.19,59471.0,73.9684,74.0688,73.9046,74.0688,59471.0
2023-06-22 12:10:00,81.19,81.2,81.0,81.01,65554.0,74.0688,74.0779,73.8954,73.9046,65554.0
2023-06-22 12:20:00,81.0,81.12,80.96,81.11,93902.0,73.8954,74.0049,73.8589,73.9958,93902.0
2023-06-22 12:30:00,81.12,81.16,81.06,81.09,33969.0,74.0049,74.0414,73.9502,73.9775,33969.0
2023-06-22 12:40:00,81.09,81.13,81.04,81.05,32517.0,73.9775,74.014,73.9319,73.9411,32517.0
2023-06-22 12:50:00,81.06,81.11,81.03,81.06,53303.0,73.9502,73.9958,73.9228,73.9502,53303.0
2023-06-22 13:00:00,81.07,81.1,80.96,80.98,85230.0,73.9593,73.9867,73.8589,73.8772,85230.0
2023-06-22 13:10:00,80.98,81.08,80.97,81.05,26457.0,73.8772,73.9684,73.8681,73.9411,26457.0
2023-06-22 13:20:00,81.05,81.12,81.0,81.08,33366.0,73.9411,74.0049,73.8954,73.9684,33366.0
2023-06-22 13:30:00,81.07,81.2,81.07,81.19,38908.0,73.9593,74.0779,73.9593,74.0688,38908.0
2023-06-22 13:40:00,81.2,81.3,81.19,81.25,36640.0,74.0779,74.1691,74.0688,74.1235,36640.0
2023-06-22 13:50:00,81.24,81.24,81.13,81.15,52727.0,74.1144,74.1144,74.014,74.0323,52727.0
2023-06-22 14:00:00,81.16,81.23,81.15,81.18,64005.0,74.0414,74.1053,74.0323,74.0597,64005.0
2023-06-22 14:10:00,81.18,81.25,81.17,81.21,61025.0,74.0597,74.1235,74.0505,74.087,61025.0
2023-06-22 14:20:00,81.21,81.29,81.16,81.27,76216.0,74.087,74.16,74.0414,74.1418,76216.0
2023-06-22 14:30:00,81.27,81.4,81.27,81.35,84858.0,74.1418,74.2604,74.1418,74.2147,84858.0
2023-06-22 14:40:00,81.36,81.38,81.28,81.29,39784.0,74.2239,74.2421,74.1509,74.16,39784.0
2023-06-22 14:50:00,81.29,81.41,81.26,81.39,73123.0,74.16,74.2695,74.1326,74.2512,73123.0
2023-06-22 15:00:00,81.4,81.44,81.35,81.37,68146.0,74.2604,74.2968,74.2147,74.233,68146.0
2023-06-22 15:10:00,81.37,81.44,81.35,81.41,122153.0,74.233,74.2968,74.2147,74.2695,122153.0
2023-06-22 15:20:00,81.41,81.43,81.34,81.38,116533.0,74.2695,74.2877,74.2056,74.2421,116533.0
2023-06-22 15:30:00,81.38,81.38,81.26,81.34,224574.0,74.2421,74.2421,74.1326,74.2056,224574.0
2023-06-22 15:40:00,81.34,81.36,81.18,81.23,175946.0,74.2056,74.2239,74.0597,74.1053,175946.0
2023-06-22 15:50:00,81.23,81.29,81.19,81.26,445445.0,74.1053,74.16,74.0688,74.1326,445445.0
2023-06-23 09:30:00,80.76,81.11,80.76,80.87,245239.0,73.6765,73.9958,73.6765,73.7768,245239.0
2023-06-23 09:40:00,80.88,81.45,80.82,81.24,155732.0,73.786,74.306,73.7312,74.1144,155732.0
2023-06-23 09:50:00,81.24,81.37,81.15,81.23,87527.0,74.1144,74.233,74.0323,74.1053,87527.0
2023-06-23 10:00:00,81.23,81.38,81.21,81.22,68236.0,74.1053,74.2421,74.087,74.0961,68236.0
2023-06-23 10:10:00,81.22,81.25,80.94,80.97,54388.0,74.0961,74.1235,73.8407,73.8681,54388.0
2023-06-23 10:20:00,80.95,81.01,80.86,80.94,80940.0,73.8498,73.9046,73.7677,73.8407,80940.0
2023-06-23 10:30:00,80.95,80.97,80.79,80.96,61093.0,73.8498,73.8681,73.7039,73.8589,61093.0
2023-06-23 10:40:00,80.96,80.97,80.74,80.76,32780.0,73.8589,73.8681,73.6582,73.6765,32780.0
2023-06-23 10:50:00,80.76,80.79,80.61,80.73,52471.0,73.6765,73.7039,73.5396,73.6491,52471.0
2023-06-23 11:00:00,80.73,80.76,80.43,80.46,100669.0,73.6491,73.6765,73.3754,73.4028,100669.0
2023-06-23 11:10:00,80.43,80.54,80.4,80.47,80061.0,73.3754,73.4758,73.3481,73.4119,80061.0
2023-06-23 11:20:00,80.46,80.47,80.35,80.39,84595.0,73.4028,73.4119,73.3025,73.3389,84595.0
2023-06-23 11:30:00,80.4,80.42,80.26,80.26,43745.0,73.3481,73.3663,73.2203,73.2203,43745.0
2023-06-23 11:40:00,80.27,80.46,80.25,80.44,40050.0,73.2295,73.4028,73.2112,73.3846,40050.0
2023-06-23 11:50:00,80.43,80.44,80.29,80.43,27115.0,73.3754,73.3846,73.2477,73.3754,27115.0
2023-06-23 12:00:00,80.44,80.44,80.34,80.35,47117.0,73.3846,73.3846,73.2933,73.3025,47117.0
2023-06-23 12:10:00,80.35,80.38,80.26,80.34,37522.0,73.3025,73.3298,73.2203,73.2933,37522.0
2023-06-23 12:20:00,80.34,80.43,80.28,80.42,70126.0,73.2933,73.3754,73.2386,73.3663,70126.0
2023-06-23 12:30:00,80.42,80.48,80.35,80.37,74331.0,73.3663,73.421,73.3025,73.3207,74331.0
2023-06-23 12:40:00,80.36,80.5,80.35,80.42,49466.0,73.3116,73.4393,73.3025,73.3663,49466.0
2023-06-23 12:50:00,80.42,80.44,80.36,80.38,107889.0,73.3663,73.3846,73.3116,73.3298,107889.0
2023-06-23 13:00:00,80.38,80.39,80.28,80.31,92267.0,73.3298,73.3389,73.2386,73.266,92267.0
2023-06-23 13:10:00,80.32,80.41,80.32,80.36,36095.0,73.2751,73.3572,73.2751,73.3116,36095.0
2023-06-23 13:20:00,80.36,80.39,80.28,80.35,55972.0,73.3116,73.3389,73.2386,73.3025,55972.0
2023-06-23 13:30:00,80.35,80.5,80.34,80.45,42177.0,73.3025,73.4393,73.2933,73.3937,42177.0
2023-06-23 13:40:00,80.47,80.52,80.45,80.48,33178.0,73.4119,73.4575,73.3937,73.421,33178.0
2023-06-23 13:50:00,80.48,80.55,80.46,80.49,39506.0,73.421,73.4849,73.4028,73.4302,39506.0
2023-06-23 14:00:00,80.48,80.5,80.42,80.46,32773.0,73.421,73.4393,73.3663,73.4028,32773.0
2023-06-23 14:10:00,80.45,80.49,80.36,80.36,28857.0,73.3937,73.4302,73.3116,73.3116,28857.0
2023-06-23 14:20:00,80.37,80.42,80.33,80.34,34743.0,73.3207,73.3663,73.2842,73.2933,34743.0
2023-06-23 14:30:00,80.33,80.45,80.33,80.41,36665.0,73.2842,73.3937,73.2842,73.3572,36665.0
2023-06-23 14:40:00,80.41,80.43,80.29,80.32,62045.0,73.3572,73.3754,73.2477,73.2751,62045.0
2023-06-23 14:50:00,80.33,80.37,80.22,80.23,111873.0,73.2842,73.3207,73.1839,73.193,111873.0
2023-06-23 15:00:00,80.22,80.3,80.13,80.3,86692.0,73.1839,73.2568,73.1017,73.2568,86692.0
2023-06-23 15:10:00,80.3,80.36,80.26,80.33,56406.0,73.2568,73.3116,73.2203,73.2842,56406.0
2023-06-23 15:20:00,80.32,80.33,80.21,80.23,118293.0,73.2751,73.2842,73.1747,73.193,118293.0
2023-06-23 15:30:00,80.23,80.32,80.19,80.23,88500.0,73.193,73.2751,73.1565,73.193,88500.0
2023-06-23 15:40:00,80.24,80.32,80.18,80.2,92417.0,73.2021,73.2751,73.1474,73.1656,92417.0
2023-06-23 15:50:00,80.19,80.28,80.09,80.14,438908.0,73.1565,73.2386,73.0653,73.1109,438908.0
2023-06-26 09:30:00,80.13,80.5,80.02,80.49,130335.0,73.1017,73.4393,73.0014,73.4302,130335.0
2023-06-26 09:40:00,80.5,80.92,80.5,80.81,117943.0,73.4393,73.8225,73.4393,73.7221,117943.0
2023-06-26 09:50:00,80.8,80.92,80.73,80.76,66460.0,73.713,73.8225,73.6491,73.6765,66460.0
2023-06-26 10:00:00,80.77,81.06,80.76,80.93,44400.0,73.6856,73.9502,73.6765,73.8316,44400.0
2023-06-26 10:10:00,80.92,81.03,80.83,81.02,40041.0,73.8225,73.9228,73.7404,73.9137,40041.0
2023-06-26 10:20:00,81.02,81.03,80.89,80.98,62873.0,73.9137,73.9228,73.7951,73.8772,62873.0
2023-06-26 10:30:00,80.97,81.0,80.91,80.93,55610.0,73.8681,73.8954,73.8133,73.8316,55610.0
2023-06-26 10:40:00,80.92,81.07,80.84,81.06,59485.0,73.8225,73.9593,73.7495,73.9502,59485.0
2023-06-26 10:50:00,81.06,81.16,81.01,81.15,46539.0,73.9502,74.0414,73.9046,74.0323,46539.0
2023-06-26 11:00:00,81.16,81.34,81.16,81.22,56861.0,74.0414,74.2056,74.0414,74.0961,56861.0
2023-06-26 11:10:00,81.22,81.33,81.18,81.28,40356.0,74.0961,74.1965,74.0597,74.1509,40356.0
2023-06-26 11:20:00,81.28,81.33,81.18,81.27,40256.0,74.1509,74.1965,74.0597,74.1418,40256.0
2023-06-26 11:30:00,81.28,81.33,81.23,81.27,26991.0,74.1509,74.1965,74.1053,74.1418,26991.0
2023-06-26 11:40:00,81.28,81.48,81.27,81.48,34226.0,74.1509,74.3333,74.1418,74.3333,34226.0
2023-06-26 11:50:00,81.5,81.56,81.45,81.53,39394.0,74.3516,74.4063,74.306,74.379,39394.0
2023-06-26 12:00:00,81.53,81.65,81.53,81.61,174005.0,74.379,74.4884,74.379,74.4519,174005.0
2023-06-26 12:10:00,81.61,81.79,81.55,81.72,178297.0,74.4519,74.6161,74.3972,74.5523,178297.0
2023-06-26 12:20:00,81.72,81.86,81.72,81.77,64624.0,74.5523,74.68,74.5523,74.5979,64624.0
2023-06-26 12:30:00,81.76,81.76,81.58,81.62,35280.0,74.5888,74.5888,74.4246,74.4611,35280.0
2023-06-26 12:40:00,81.62,81.71,81.58,81.71,32418.0,74.4611,74.5432,74.4246,74.5432,32418.0
2023-06-26 12:50:00,81.72,81.79,81.72,81.78,32750.0,74.5523,74.6161,74.5523,74.607,32750.0
2023-06-26 13:00:00,81.78,81.87,81.78,81.84,48750.0,74.607,74.6891,74.607,74.6618,48750.0
2023-06-26 13:10:00,81.84,81.9,81.82,81.84,35475.0,74.6618,74.7165,74.6435,74.6618,35475.0
2023-06-26 13:20:00,81.83,81.83,81.73,81.82,33311.0,74.6526,74.6526,74.5614,74.6435,33311.0
2023-06-26 13:30:00,81.82,81.84,81.77,81.82,26901.0,74.6435,74.6618,74.5979,74.6435,26901.0
2023-06-26 13:40:00,81.81,81.92,81.81,81.89,36605.0,74.6344,74.7347,74.6344,74.7074,36605.0
2023-06-26 13:50:00,81.89,81.91,81.84,81.85,30882.0,74.7074,74.7256,74.6618,74.6709,30882.0
2023-06-26 14:00:00,81.85,81.94,81.8,81.81,34714.0,74.6709,74.753,74.6253,74.6344,34714.0
2023-06-26 14:10:00,81.8,81.86,81.76,81.83,31939.0,74.6253,74.68,74.5888,74.6526,31939.0
2023-06-26 14:20:00,81.83,81.89,81.81,81.82,37126.0,74.6526,74.7074,74.6344,74.6435,37126.0
2023-06-26 14:30:00,81.82,81.9,81.82,81.9,90739.0,74.6435,74.7165,74.6435,74.7165,90739.0
2023-06-26 14:40:00,81.9,81.93,81.85,81.93,54691.0,74.7165,74.7439,74.6709,74.7439,54691.0
2023-06-26 14:50:00,81.93,81.97,81.88,81.97,41138.0,74.7439,74.7804,74.6983,74.7804,41138.0
2023-06-26 15:00:00,81.97,81.98,81.91,81.93,92280.0,74.7804,74.7895,74.7256,74.7439,92280.0
2023-06-26 15:10:00,81.92,81.96,81.89,81.96,59864.0,74.7347,74.7712,74.7074,74.7712,59864.0
2023-06-26 15:20:00,81.96,81.99,81.92,81.97,48246.0,74.7712,74.7986,74.7347,74.7804,48246.0
2023-06-26 15:30:00,81.97,82.09,81.95,82.08,46035.0,74.7804,74.8898,74.7621,74.8807,46035.0
2023-06-26 15:40:00,82.08,82.1,82.02,82.08,83733.0,74.8807,74.899,74.826,74.8807,83733.0
2023-06-26 15:50:00,82.08,82.08,81.88,82.0,329747.0,74.8807,74.8807,74.6983,74.8077,329747.0
2023-06-27 09:30:00,82.31,82.42,82.05,82.39,196117.0,75.0905,75.1909,74.8533,75.1635,196117.0
2023-06-27 09:40:00,82.39,82.46,81.76,81.84,161700.0,75.1635,75.2274,74.5888,74.6618,161700.0
2023-06-27 09:50:00,81.83,82.04,81.74,82.03,121271.0,74.6526,74.8442,74.5705,74.8351,121271.0
2023-06-27 10:00:00,82.02,82.13,81.94,82.1,140859.0,74.826,74.9263,74.753,74.899,140859.0
2023-06-27 10:10:00,82.1,82.25,82.03,82.2,76545.0,74.899,75.0358,74.8351,74.9902,76545.0
2023-06-27 10:20:00,82.19,82.25,82.09,82.16,59453.0,74.9811,75.0358,74.8898,74.9537,59453.0
2023-06-27 10:30:00,82.17,82.4,82.09,82.39,82173.0,74.9628,75.1726,74.8898,75.1635,82173.0
2023-06-27 10:40:00,82.39,82.59,82.34,82.58,79660.0,75.1635,75.346,75.1179,75.3369,79660.0
2023-06-27 10:50:00,82.59,82.71,82.52,82.71,64679.0,75.346,75.4555,75.2821,75.4555,64679.0
2023-06-27 11:00:00,82.72,82.78,82.61,82.76,196164.0,75.4646,75.5193,75.3642,75.5011,196164.0
2023-06-27 11:10:00,82.76,82.82,82.72,82.78,78117.0,75.5011,75.5558,75.4646,75.5193,78117.0
2023-06-27 11:20:00,82.77,82.87,82.74,82.87,61125.0,75.5102,75.6014,75.4828,75.6014,61125.0
2023-06-27 11:30:00,82.86,82.93,82.83,82.88,105531.0,75.5923,75.6562,75.5649,75.6105,105531.0
2023-06-27 11:40:00,82.89,82.92,82.8,82.91,110809.0,75.6197,75.647,75.5376,75.6379,110809.0
2023-06-27 11:50:00,82.9,82.91,82.84,82.86,43301.0,75.6288,75.6379,75.5741,75.5923,43301.0
2023-06-27 12:00:00,82.86,82.9,82.82,82.87,42953.0,75.5923,75.6288,75.5558,75.6014,42953.0
2023-06-27 12:10:00,82.87,82.89,82.79,82.82,41178.0,75.6014,75.6197,75.5284,75.5558,41178.0
2023-06-27 12:20:00,82.83,82.86,82.8,82.84,40639.0,75.5649,75.5923,75.5376,75.5741,40639.0
2023-06-27 12:30:00,82.85,82.96,82.82,82.95,30460.0,75.5832,75.6835,75.5558,75.6744,30460.0
2023-06-27 12:40:00,82.96,82.99,82.9,82.97,49948.0,75.6835,75.7109,75.6288,75.6927,49948.0
2023-06-27 12:50:00,82.97,82.97,82.8,82.89,42613.0,75.6927,75.6927,75.5376,75.6197,42613.0
2023-06-27 13:00:00,82.89,83.01,82.89,82.92,45297.0,75.6197,75.7291,75.6197,75.647,45297.0
2023-06-27 13:10:00,82.92,83.0,82.87,82.87,41424.0,75.647,75.72,75.6014,75.6014,41424.0
2023-06-27 13:20:00,82.88,83.06,82.87,83.0,51484.0,75.6105,75.7748,75.6014,75.72,51484.0
2023-06-27 13:30:00,83.01,83.06,83.01,83.01,45881.0,75.7291,75.7748,75.7291,75.7291,45881.0
2023-06-27 13:40:00,83.01,83.06,82.99,83.06,38011.0,75.7291,75.7748,75.7109,75.7748,38011.0
2023-06-27 13:50:00,83.06,83.09,83.04,83.06,32539.0,75.7748,75.8021,75.7565,75.7748,32539.0
2023-06-27 14:00:00,83.06,83.08,83.02,83.04,100745.0,75.7748,75.793,75.7383,75.7565,100745.0
2023-06-27 14:10:00,83.05,83.11,83.05,83.08,34323.0,75.7656,75.8204,75.7656,75.793,34323.0
2023-06-27 14:20:00,83.08,83.11,82.97,82.98,47320.0,75.793,75.8204,75.6927,75.7018,47320.0
2023-06-27 14:30:00,82.99,83.1,82.99,83.08,38673.0,75.7109,75.8112,75.7109,75.793,38673.0
2023-06-27 14:40:00,83.09,83.1,83.03,83.09,56132.0,75.8021,75.8112,75.7474,75.8021,56132.0
2023-06-27 14:50:00,83.1,83.1,83.0,83.01,51836.0,75.8112,75.8112,75.72,75.7291,51836.0
2023-06-27 15:00:00,83.02,83.12,83.01,83.07,51400.0,75.7383,75.8295,75.7291,75.7839,51400.0
2023-06-27 15:10:00,83.08,83.08,83.0,83.0,67042.0,75.793,75.793,75.72,75.72,67042.0
2023-06-27 15:20:00,83.01,83.11,82.93,83.09,57239.0,75.7291,75.8204,75.6562,75.8021,57239.0
2023-06-27 15:30:00,83.09,83.13,83.04,83.06,53913.0,75.8021,75.8386,75.7565,75.7748,53913.0
2023-06-27 15:40:00,83.07,83.22,83.07,83.18,96529.0,75.7839,75.9207,75.7839,75.8842,96529.0
2023-06-27 15:50:00,83.18,83.18,82.99,83.01,415799.0,75.8842,75.8842,75.7109,75.7291,415799.0
2023-06-28 09:30:00,82.91,82.96,82.37,82.46,341188.0,75.6379,75.6835,75.1453,75.2274,341188.0
2023-06-28 09:40:00,82.47,82.69,82.42,82.46,133999.0,75.2365,75.4372,75.1909,75.2274,133999.0
2023-06-28 09:50:00,82.47,82.88,82.44,82.88,77527.0,75.2365,75.6105,75.2091,75.6105,77527.0
2023-06-28 10:00:00,82.89,83.07,82.84,82.98,136685.0,75.6197,75.7839,75.5741,75.7018,136685.0
2023-06-28 10:10:00,82.98,83.01,82.79,82.87,149702.0,75.7018,75.7291,75.5284,75.6014,149702.0
2023-06-28 10:20:00,82.86,82.93,82.75,82.8,61797.0,75.5923,75.6562,75.4919,75.5376,61797.0
2023-06-28 10:30:00,82.82,82.96,82.74,82.9,84372.0,75.5558,75.6835,75.4828,75.6288,84372.0
2023-06-28 10:40:00,82.91,83.02,82.73,82.83,60862.0,75.6379,75.7383,75.4737,75.5649,60862.0
2023-06-28 10:50:00,82.83,82.84,82.59,82.67,61535.0,75.5649,75.5741,75.346,75.419,61535.0
2023-06-28 11:00:00,82.68,82.88,82.68,82.88,63739.0,75.4281,75.6105,75.4281,75.6105,63739.0
2023-06-28 11:10:00,82.89,82.96,82.84,82.96,48553.0,75.6197,75.6835,75.5741,75.6835,48553.0
2023-06-28 11:20:00,82.96,83.11,82.94,83.1,47391.0,75.6835,75.8204,75.6653,75.8112,47391.0
2023-06-28 11:30:00,83.12,83.12,82.98,83.01,46273.0,75.8295,75.8295,75.7018,75.7291,46273.0
2023-06-28 11:40:00,83.02,83.06,82.96,82.99,34184.0,75.7383,75.7748,75.6835,75.7109,34184.0
2023-06-28 11:50:00,82.99,82.99,82.87,82.95,56154.0,75.7109,75.7109,75.6014,75.6744,56154.0
2023-06-28 12:00:00,82.94,83.11,82.93,83.07,62681.0,75.6653,75.8204,75.6562,75.7839,62681.0
2023-06-28 12:10:00,83.08,83.25,83.07,83.16,76183.0,75.793,75.9481,75.7839,75.866,76183.0
2023-06-28 12:20:00,83.16,83.28,83.11,83.26,68291.0,75.866,75.9755,75.8204,75.9572,68291.0
2023-06-28 12:30:00,83.26,83.27,83.16,83.17,78572.0,75.9572,75.9663,75.866,75.8751,78572.0
2023-06-28 12:40:00,83.16,83.19,82.98,82.99,135446.0,75.866,75.8934,75.7018,75.7109,135446.0
2023-06-28 12:50:00,82.99,82.99,82.82,82.9,86245.0,75.7109,75.7109,75.5558,75.6288,86245.0
2023-06-28 13:00:00,82.9,82.91,82.8,82.81,157140.0,75.6288,75.6379,75.5376,75.5467,157140.0
2023-06-28 13:10:00,82.8,82.9,82.77,82.87,52755.0,75.5376,75.6288,75.5102,75.6014,52755.0
2023-06-28 13:20:00,82.87,82.96,82.87,82.89,52567.0,75.6014,75.6835,75.6014,75.6197,52567.0
2023-06-28 13:30:00,82.89,82.89,82.78,82.81,63598.0,75.6197,75.6197,75.5193,75.5467,63598.0
2023-06-28 13:40:00,82.81,82.81,82.73,82.75,54897.0,75.5467,75.5467,75.4737,75.4919,54897.0
2023-06-28 13:50:00,82.75,82.82,82.74,82.79,58645.0,75.4919,75.5558,75.4828,75.5284,58645.0
2023-06-28 14:00:00,82.79,82.89,82.78,82.85,332031.0,75.5284,75.6197,75.5193,75.5832,332031.0
2023-06-28 14:10:00,82.86,82.9,82.83,82.84,21085.0,75.5923,75.6288,75.5649,75.5741,21085.0
2023-06-28 14:20:00,82.84,82.85,82.76,82.78,28296.0,75.5741,75.5832,75.5011,75.5193,28296.0
2023-06-28 14:30:00,82.79,82.8,82.74,82.77,41369.0,75.5284,75.5376,75.4828,75.5102,41369.0
2023-06-28 14:40:00,82.77,82.79,82.66,82.67,101164.0,75.5102,75.5284,75.4098,75.419,101164.0
2023-06-28 14:50:00,82.67,82.7,82.59,82.61,47818.0,75.419,75.4463,75.346,75.3642,47818.0
2023-06-28 15:00:00,82.62,82.68,82.58,82.64,85461.0,75.3733,75.4281,75.3369,75.3916,85461.0
2023-06-28 15:10:00,82.64,82.75,82.62,82.75,83005.0,75.3916,75.4919,75.3733,75.4919,83005.0
2023-06-28 15:20:00,82.75,82.77,82.68,82.72,148469.0,75.4919,75.5102,75.4281,75.4646,148469.0
2023-06-28 15:30:00,82.71,82.8,82.7,82.75,61036.0,75.4555,75.5376,75.4463,75.4919,61036.0
2023-06-28 15:40:00,82.75,82.89,82.74,82.84,111940.0,75.4919,75.6197,75.4828,75.5741,111940.0
2023-06-28 15:50:00,82.83,83.13,82.8,83.13,407950.0,75.5649,75.8386,75.5376,75.8386,407950.0
2023-06-29 09:30:00,81.94,82.2,81.65,82.2,202470.0,75.5875,75.8274,75.32,75.8274,202470.0
2023-06-29 09:40:00,82.2,82.55,82.18,82.27,140759.0,75.8274,76.1502,75.8089,75.8919,140759.0
2023-06-29 09:50:00,82.3,82.54,82.29,82.38,130879.0,75.9196,76.141,75.9104,75.9934,130879.0
2023-06-29 10:00:00,82.39,82.44,82.28,82.32,168087.0,76.0026,76.0487,75.9012,75.938,168087.0
2023-06-29 10:10:00,82.31,82.35,82.22,82.32,57216.0,75.9288,75.9657,75.8458,75.938,57216.0
2023-06-29 10:20:00,82.33,82.35,82.11,82.19,126898.0,75.9473,75.9657,75.7443,75.8181,126898.0
2023-06-29 10:30:00,82.2,82.24,82.13,82.17,65556.0,75.8274,75.8643,75.7628,75.7997,65556.0
2023-06-29 10:40:00,82.17,82.35,82.15,82.34,61882.0,75.7997,75.9657,75.7812,75.9565,61882.0
2023-06-29 10:50:00,82.34,82.39,82.23,82.28,39150.0,75.9565,76.0026,75.855,75.9012,39150.0
2023-06-29 11:00:00,82.27,82.37,82.26,82.28,54078.0,75.8919,75.9842,75.8827,75.9012,54078.0
2023-06-29 11:10:00,82.29,82.37,82.26,82.28,51593.0,75.9104,75.9842,75.8827,75.9012,51593.0
2023-06-29 11:20:00,82.27,82.32,82.22,82.31,54034.0,75.8919,75.938,75.8458,75.9288,54034.0
2023-06-29 11:30:00,82.32,82.43,82.31,82.33,106126.0,75.938,76.0395,75.9288,75.9473,106126.0
2023-06-29 11:40:00,82.32,82.44,82.32,82.42,152310.0,75.938,76.0487,75.938,76.0303,152310.0
2023-06-29 11:50:00,82.42,82.55,82.42,82.46,47390.0,76.0303,76.1502,76.0303,76.0672,47390.0
2023-06-29 12:00:00,82.47,82.53,82.46,82.51,42117.0,76.0764,76.1318,76.0672,76.1133,42117.0
2023-06-29 12:10:00,82.51,82.67,82.48,82.67,49063.0,76.1133,76.2609,76.0856,76.2609,49063.0
2023-06-29 12:20:00,82.67,82.78,82.66,82.73,181136.0,76.2609,76.3624,76.2517,76.3163,181136.0
2023-06-29 12:30:00,82.73,82.86,82.69,82.83,62314.0,76.3163,76.4362,76.2794,76.4085,62314.0
2023-06-29 12:40:00,82.84,82.88,82.77,82.78,34135.0,76.4177,76.4546,76.3532,76.3624,34135.0
2023-06-29 12:50:00,82.78,82.9,82.76,82.83,715066.0,76.3624,76.4731,76.3439,76.4085,715066.0
2023-06-29 13:00:00,82.83,82.85,82.66,82.76,65089.0,76.4085,76.427,76.2517,76.3439,65089.0
2023-06-29 13:10:00,82.76,82.88,82.72,82.84,50705.0,76.3439,76.4546,76.307,76.4177,50705.0
2023-06-29 13:20:00,82.84,82.87,82.79,82.87,32680.0,76.4177,76.4454,76.3716,76.4454,32680.0
2023-06-29 13:30:00,82.88,82.95,82.87,82.95,51756.0,76.4546,76.5192,76.4454,76.5192,51756.0
2023-06-29 13:40:00,82.96,83.0,82.92,82.95,94138.0,76.5284,76.5653,76.4915,76.5192,94138.0
2023-06-29 13:50:00,82.95,82.95,82.74,82.77,86344.0,76.5192,76.5192,76.3255,76.3532,86344.0
2023-06-29 14:00:00,82.77,82.79,82.67,82.72,98284.0,76.3532,76.3716,76.2609,76.307,98284.0
2023-06-29 14:10:00,82.71,82.79,82.7,82.77,49560.0,76.2978,76.3716,76.2886,76.3532,49560.0
2023-06-29 14:20:00,82.78,82.78,82.69,82.74,36148.0,76.3624,76.3624,76.2794,76.3255,36148.0
2023-06-29 14:30:00,82.75,82.85,82.75,82.81,38104.0,76.3347,76.427,76.3347,76.3901,38104.0
2023-06-29 14:40:00,82.81,82.85,82.73,82.82,46186.0,76.3901,76.427,76.3163,76.3993,46186.0
2023-06-29 14:50:00,82.83,82.89,82.81,82.89,89154.0,76.4085,76.4639,76.3901,76.4639,89154.0
2023-06-29 15:00:00,82.89,82.95,82.85,82.94,93454.0,76.4639,76.5192,76.427,76.51,93454.0
2023-06-29 15:10:00,82.93,82.94,82.84,82.85,44251.0,76.5008,76.51,76.4177,76.427,44251.0
2023-06-29 15:20:00,82.86,82.94,82.86,82.92,52067.0,76.4362,76.51,76.4362,76.4915,52067.0
2023-06-29 15:30:00,82.91,83.01,82.89,82.93,116392.0,76.4823,76.5746,76.4639,76.5008,116392.0
2023-06-29 15:40:00,82.92,83.01,82.88,83.0,166377.0,76.4915,76.5746,76.4546,76.5653,166377.0
2023-06-29 15:50:00,83.0,83.13,82.99,83.12,411303.0,76.5653,76.6853,76.5561,76.676,411303.0
2023-06-30 09:30:00,83.81,83.96,83.55,83.58,177988.0,77.3125,77.4509,77.0727,77.1004,177988.0
2023-06-30 09:40:00,83.59,83.68,83.36,83.6,133431.0,77.1096,77.1926,76.8974,77.1188,133431.0
2023-06-30 09:50:00,83.6,83.95,83.59,83.76,138304.0,77.1188,77.4417,77.1096,77.2664,138304.0
2023-06-30 10:00:00,83.76,84.01,83.7,83.75,169398.0,77.2664,77.497,77.2111,77.2572,169398.0
2023-06-30 10:10:00,83.76,83.77,83.3,83.35,86191.0,77.2664,77.2756,76.8421,76.8882,86191.0
2023-06-30 10:20:00,83.35,83.39,83.1,83.33,127081.0,76.8882,76.9251,76.6576,76.8697,127081.0
2023-06-30 10:30:00,83.33,83.48,83.29,83.31,110024.0,76.8697,77.0081,76.8328,76.8513,110024.0
2023-06-30 10:40:00,83.31,83.48,83.31,83.32,74385.0,76.8513,77.0081,76.8513,76.8605,74385.0
2023-06-30 10:50:00,83.3,83.38,83.2,83.21,72260.0,76.8421,76.9159,76.7498,76.7591,72260.0
2023-06-30 11:00:00,83.22,83.28,83.01,83.03,74850.0,76.7683,76.8236,76.5746,76.593,74850.0
2023-06-30 11:10:00,83.03,83.07,82.85,82.86,43043.0,76.593,76.6299,76.427,76.4362,43043.0
2023-06-30 11:20:00,82.85,82.86,82.65,82.75,89906.0,76.427,76.4362,76.2425,76.3347,89906.0
2023-06-30 11:30:00,82.75,82.9,82.73,82.9,60786.0,76.3347,76.4731,76.3163,76.4731,60786.0
2023-06-30 11:40:00,82.9,83.09,82.9,83.03,128189.0,76.4731,76.6484,76.4731,76.593,128189.0
2023-06-30 11:50:00,83.03,83.07,82.96,83.06,55759.0,76.593,76.6299,76.5284,76.6207,55759.0
2023-06-30 12:00:00,83.07,83.15,82.83,82.84,44200.0,76.6299,76.7037,76.4085,76.4177,44200.0
2023-06-30 12:10:00,82.84,82.94,82.82,82.89,79182.0,76.4177,76.51,76.3993,76.4639,79182.0
2023-06-30 12:20:00,82.89,82.94,82.85,82.92,34363.0,76.4639,76.51,76.427,76.4915,34363.0
2023-06-30 12:30:00,82.92,82.94,82.79,82.81,23576.0,76.4915,76.51,76.3716,76.3901,23576.0
2023-06-30 12:40:00,82.81,82.88,82.73,82.74,32506.0,76.3901,76.4546,76.3163,76.3255,32506.0
2023-06-30 12:50:00,82.74,82.79,82.69,82.76,33916.0,76.3255,76.3716,76.2794,76.3439,33916.0
2023-06-30 13:00:00,82.76,82.78,82.7,82.73,33044.0,76.3439,76.3624,76.2886,76.3163,33044.0
2023-06-30 13:10:00,82.72,82.77,82.64,82.75,41283.0,76.307,76.3532,76.2332,76.3347,41283.0
2023-06-30 13:20:00,82.74,82.78,82.7,82.72,74829.0,76.3255,76.3624,76.2886,76.307,74829.0
2023-06-30 13:30:00,82.72,82.84,82.71,82.71,43596.0,76.307,76.4177,76.2978,76.2978,43596.0
2023-06-30 13:40:00,82.7,82.81,82.64,82.81,40108.0,76.2886,76.3901,76.2332,76.3901,40108.0
2023-06-30 13:50:00,82.8,82.81,82.7,82.72,58685.0,76.3808,76.3901,76.2886,76.307,58685.0
2023-06-30 14:00:00,82.72,82.8,82.66,82.72,67961.0,76.307,76.3808,76.2517,76.307,67961.0
2023-06-30 14:10:00,82.71,82.72,82.61,82.62,55041.0,76.2978,76.307,76.2056,76.2148,55041.0
2023-06-30 14:20:00,82.62,82.67,82.54,82.64,90104.0,76.2148,76.2609,76.141,76.2332,90104.0
2023-06-30 14:30:00,82.64,82.67,82.61,82.66,80204.0,76.2332,76.2609,76.2056,76.2517,80204.0
2023-06-30 14:40:00,82.66,82.66,82.57,82.57,63518.0,76.2517,76.2517,76.1687,76.1687,63518.0
2023-06-30 14:50:00,82.57,82.59,82.5,82.53,60921.0,76.1687,76.1871,76.1041,76.1318,60921.0
2023-06-30 15:00:00,82.54,82.55,82.39,82.43,64716.0,76.141,76.1502,76.0026,76.0395,64716.0
2023-06-30 15:10:00,82.42,82.58,82.41,82.54,92755.0,76.0303,76.1779,76.0211,76.141,92755.0
2023-06-30 15:20:00,82.53,82.55,82.46,82.51,140384.0,76.1318,76.1502,76.0672,76.1133,140384.0
2023-06-30 15:30:00,82.51,82.64,82.47,82.62,151081.0,76.1133,76.2332,76.0764,76.2148,151081.0
2023-06-30 15:40:00,82.62,83.04,82.62,82.97,275966.0,76.2148,76.6022,76.2148,76.5377,275966.0
2023-06-30 15:50:00,82.98,83.64,82.98,83.52,1355480.0,76.5469,77.1557,76.5469,77.045,1355480.0
2023-07-03 09:30:00,83.43,83.97,83.13,83.69,424176.0,76.962,77.4601,76.6853,77.2018,424176.0
2023-07-03 09:40:00,83.69,83.88,83.35,83.77,181520.0,77.2018,77.3771,76.8882,77.2756,181520.0
2023-07-03 09:50:00,83.78,83.95,83.77,83.88,132999.0,77.2849,77.4417,77.2756,77.3771,132999.0
2023-07-03 10:00:00,83.89,84.34,83.82,84.17,259380.0,77.3863,77.8014,77.3218,77.6446,259380.0
2023-07-03 10:10:00,84.16,84.35,84.13,84.31,121373.0,77.6354,77.8107,77.6077,77.7738,121373.0
2023-07-03 10:20:00,84.32,84.42,84.24,84.4,158180.0,77.783,77.8752,77.7092,77.8568,158180.0
2023-07-03 10:30:00,84.42,84.55,84.4,84.54,135664.0,77.8752,77.9952,77.8568,77.9859,135664.0
2023-07-03 10:40:00,84.53,84.57,84.43,84.52,87109.0,77.9767,78.0136,77.8845,77.9675,87109.0
2023-07-03 10:50:00,84.51,84.6,84.4,84.42,84569.0,77.9583,78.0413,77.8568,77.8752,84569.0
2023-07-03 11:00:00,84.42,84.66,84.41,84.64,57087.0,77.8752,78.0966,77.866,78.0782,57087.0
2023-07-03 11:10:00,84.64,84.65,84.54,84.6,70965.0,78.0782,78.0874,77.9859,78.0413,70965.0
2023-07-03 11:20:00,84.59,84.69,84.53,84.68,114650.0,78.0321,78.1243,77.9767,78.1151,114650.0
2023-07-03 11:30:00,84.69,84.75,84.63,84.65,100117.0,78.1243,78.1797,78.069,78.0874,100117.0
2023-07-03 11:40:00,84.66,84.66,84.54,84.59,82277.0,78.0966,78.0966,77.9859,78.0321,82277.0
2023-07-03 11:50:00,84.59,84.65,84.56,84.56,88601.0,78.0321,78.0874,78.0044,78.0044,88601.0
2023-07-03 12:00:00,84.57,84.61,84.5,84.56,127388.0,78.0136,78.0505,77.949,78.0044,127388.0
2023-07-03 12:10:00,84.56,84.57,84.35,84.37,188246.0,78.0044,78.0136,77.8107,77.8291,188246.0
2023-07-03 12:20:00,84.36,84.46,84.35,84.42,87690.0,77.8199,77.9121,77.8107,77.8752,87690.0
2023-07-03 12:30:00,84.42,84.46,84.33,84.38,147517.0,77.8752,77.9121,77.7922,77.8383,147517.0
2023-07-03 12:40:00,84.37,84.37,84.21,84.3,110140.0,77.8291,77.8291,77.6815,77.7645,110140.0
2023-07-03 12:50:00,84.3,84.43,84.3,84.35,216903.0,77.7645,77.8845,77.7645,77.8107,216903.0
2023-07-05 09:30:00,84.2,84.2,83.44,83.77,437070.0,77.6723,77.6723,76.9712,77.2756,437070.0
2023-07-05 09:40:00,83.74,83.79,83.43,83.78,203753.0,77.248,77.2941,76.962,77.2849,203753.0
2023-07-05 09:50:00,83.78,84.33,83.76,84.33,183695.0,77.2849,77.7922,77.2664,77.7922,183695.0
2023-07-05 10:00:00,84.34,84.4,84.19,84.27,365524.0,77.8014,77.8568,77.6631,77.7369,365524.0
2023-07-05 10:10:00,84.25,84.38,84.17,84.23,101432.0,77.7184,77.8383,77.6446,77.7,101432.0
2023-07-05 10:20:00,84.22,84.27,84.01,84.19,189279.0,77.6907,77.7369,77.497,77.6631,189279.0
2023-07-05 10:30:00,84.2,84.36,84.19,84.36,118984.0,77.6723,77.8199,77.6631,77.8199,118984.0
2023-07-05 10:40:00,84.36,84.46,84.35,84.44,100396.0,77.8199,77.9121,77.8107,77.8937,100396.0
2023-07-05 10:50:00,84.45,84.91,84.44,84.75,114126.0,77.9029,78.3273,77.8937,78.1797,114126.0
2023-07-05 11:00:00,84.76,84.97,84.75,84.88,198679.0,78.1889,78.3826,78.1797,78.2996,198679.0
2023-07-05 11:10:00,84.87,84.99,84.8,84.82,86609.0,78.2904,78.4011,78.2258,78.2442,86609.0
2023-07-05 11:20:00,84.81,85.07,84.81,85.01,141687.0,78.235,78.4749,78.235,78.4195,141687.0
2023-07-05 11:30:00,85.02,85.1,84.96,84.99,152371.0,78.4287,78.5025,78.3734,78.4011,152371.0
2023-07-05 11:40:00,84.98,85.03,84.89,84.91,69578.0,78.3918,78.438,78.3088,78.3273,69578.0
2023-07-05 11:50:00,84.91,84.96,84.87,84.95,55295.0,78.3273,78.3734,78.2904,78.3642,55295.0
2023-07-05 12:00:00,84.96,85.05,84.92,85.04,68713.0,78.3734,78.4564,78.3365,78.4472,68713.0
2023-07-05 12:10:00,85.04,85.04,84.84,84.88,76596.0,78.4472,78.4472,78.2627,78.2996,76596.0
2023-07-05 12:20:00,84.89,84.94,84.84,84.91,79073.0,78.3088,78.3549,78.2627,78.3273,79073.0
2023-07-05 12:30:00,84.93,84.99,84.82,84.98,103131.0,78.3457,78.4011,78.2442,78.3918,103131.0
2023-07-05 12:40:00,84.98,85.03,84.94,85.03,43333.0,78.3918,78.438,78.3549,78.438,43333.0
2023-07-05 12:50:00,85.03,85.09,84.99,85.06,182058.0,78.438,78.4933,78.4011,78.4656,182058.0
2023-07-05 13:00:00,85.06,85.07,84.76,84.77,124698.0,78.4656,78.4749,78.1889,78.1981,124698.0
2023-07-05 13:10:00,84.77,84.84,84.74,84.82,79526.0,78.1981,78.2627,78.1704,78.2442,79526.0
2023-07-05 13:20:00,84.83,84.89,84.78,84.81,60759.0,78.2535,78.3088,78.2073,78.235,60759.0
2023-07-05 13:30:00,84.82,84.89,84.79,84.84,23106.0,78.2442,78.3088,78.2166,78.2627,23106.0
2023-07-05 13:40:00,84.83,84.99,84.83,84.95,36794.0,78.2535,78.4011,78.2535,78.3642,36794.0
2023-07-05 13:50:00,84.94,84.98,84.92,84.92,24847.0,78.3549,78.3918,78.3365,78.3365,24847.0
2023-07-05 14:00:00,84.92,84.97,84.88,84.92,74096.0,78.3365,78.3826,78.2996,78.3365,74096.0
2023-07-05 14:10:00,84.92,84.92,84.73,84.76,104323.0,78.3365,78.3365,78.1612,78.1889,104323.0
2023-07-05 14:20:00,84.76,84.77,84.66,84.68,54626.0,78.1889,78.1981,78.0966,78.1151,54626.0
2023-07-05 14:30:00,84.68,84.81,84.66,84.76,60725.0,78.1151,78.235,78.0966,78.1889,60725.0
2023-07-05 14:40:00,84.77,84.91,84.77,84.89,31135.0,78.1981,78.3273,78.1981,78.3088,31135.0
2023-07-05 14:50:00,84.89,84.95,84.88,84.94,115026.0,78.3088,78.3642,78.2996,78.3549,115026.0
2023-07-05 15:00:00,84.94,84.97,84.91,84.96,51369.0,78.3549,78.3826,78.3273,78.3734,51369.0
2023-07-05 15:10:00,84.96,84.98,84.89,84.91,63755.0,78.3734,78.3918,78.3088,78.3273,63755.0
2023-07-05 15:20:00,84.9,84.96,84.87,84.94,61092.0,78.318,78.3734,78.2904,78.3549,61092.0
2023-07-05 15:30:00,84.94,84.95,84.68,84.7,111704.0,78.3549,78.3642,78.1151,78.1335,111704.0
2023-07-05 15:40:00,84.69,84.74,84.63,84.69,185367.0,78.1243,78.1704,78.069,78.1243,185367.0
2023-07-05 15:50:00,84.68,84.68,84.51,84.53,398820.0,78.1151,78.1151,77.9583,77.9767,398820.0
2023-07-06 09:30:00,83.46,83.49,82.36,82.53,398685.0,76.9897,77.0173,75.9749,76.1318,398685.0
2023-07-06 09:40:00,82.54,83.06,82.49,82.91,357230.0,76.141,76.6207,76.0949,76.4823,357230.0
2023-07-06 09:50:00,82.91,83.13,82.86,82.98,146415.0,76.4823,76.6853,76.4362,76.5469,146415.0
2023-07-06 10:00:00,82.99,83.05,82.81,82.88,192170.0,76.5561,76.6115,76.3901,76.4546,192170.0
2023-07-06 10:10:00,82.89,83.0,82.77,82.79,233734.0,76.4639,76.5653,76.3532,76.3716,233734.0
2023-07-06 10:20:00,82.79,83.07,82.79,82.91,184116.0,76.3716,76.6299,76.3716,76.4823,184116.0
2023-07-06 10:30:00,82.9,83.18,82.87,82.91,164353.0,76.4731,76.7314,76.4454,76.4823,164353.0
2023-07-06 10:40:00,82.91,83.05,82.86,83.02,123699.0,76.4823,76.6115,76.4362,76.5838,123699.0
2023-07-06 10:50:00,83.01,83.05,82.89,82.97,103072.0,76.5746,76.6115,76.4639,76.5377,103072.0
2023-07-06 11:00:00,82.98,82.99,82.89,82.96,40094.0,76.5469,76.5561,76.4639,76.5284,40094.0
2023-07-06 11:10:00,82.97,83.2,82.92,83.07,42226.0,76.5377,76.7498,76.4915,76.6299,42226.0
2023-07-06 11:20:00,83.07,83.24,83.05,83.16,39197.0,76.6299,76.7867,76.6115,76.7129,39197.0
2023-07-06 11:30:00,83.15,83.29,83.15,83.19,52920.0,76.7037,76.8328,76.7037,76.7406,52920.0
2023-07-06 11:40:00,83.18,83.31,83.18,83.28,80360.0,76.7314,76.8513,76.7314,76.8236,80360.0
2023-07-06 11:50:00,83.28,83.48,83.25,83.48,123392.0,76.8236,77.0081,76.7959,77.0081,123392.0
2023-07-06 12:00:00,83.49,83.63,83.48,83.6,127357.0,77.0173,77.1465,77.0081,77.1188,127357.0
2023-07-06 12:10:00,83.61,83.69,83.6,83.64,53979.0,77.128,77.2018,77.1188,77.1557,53979.0
2023-07-06 12:20:00,83.63,83.74,83.63,83.65,61489.0,77.1465,77.248,77.1465,77.1649,61489.0
2023-07-06 12:30:00,83.65,83.68,83.59,83.62,39936.0,77.1649,77.1926,77.1096,77.1373,39936.0
2023-07-06 12:40:00,83.63,83.75,83.62,83.75,26071.0,77.1465,77.2572,77.1373,77.2572,26071.0
2023-07-06 12:50:00,83.76,83.84,83.75,83.78,36879.0,77.2664,77.3402,77.2572,77.2849,36879.0
2023-07-06 13:00:00,83.79,83.81,83.71,83.78,30140.0,77.2941,77.3125,77.2203,77.2849,30140.0
2023-07-06 13:10:00,83.78,83.83,83.75,83.79,18423.0,77.2849,77.331,77.2572,77.2941,18423.0
2023-07-06 13:20:00,83.8,83.87,83.78,83.84,15206.0,77.3033,77.3679,77.2849,77.3402,15206.0
2023-07-06 13:30:00,83.85,83.93,83.85,83.85,30056.0,77.3494,77.4232,77.3494,77.3494,30056.0
2023-07-06 13:40:00,83.85,83.89,83.81,83.89,79475.0,77.3494,77.3863,77.3125,77.3863,79475.0
2023-07-06 13:50:00,83.89,83.96,83.89,83.92,69195.0,77.3863,77.4509,77.3863,77.414,69195.0
2023-07-06 14:00:00,83.92,83.93,83.83,83.84,37186.0,77.414,77.4232,77.331,77.3402,37186.0
2023-07-06 14:10:00,83.84,83.93,83.82,83.91,31723.0,77.3402,77.4232,77.3218,77.4048,31723.0
2023-07-06 14:20:00,83.92,83.92,83.82,83.89,39041.0,77.414,77.414,77.3218,77.3863,39041.0
2023-07-06 14:30:00,83.89,83.91,83.78,83.83,97681.0,77.3863,77.4048,77.2849,77.331,97681.0
2023-07-06 14:40:00,83.83,83.97,83.83,83.91,55452.0,77.331,77.4601,77.331,77.4048,55452.0
2023-07-06 14:50:00,83.91,83.97,83.89,83.95,62545.0,77.4048,77.4601,77.3863,77.4417,62545.0
2023-07-06 15:00:00,83.95,83.96,83.89,83.91,92231.0,77.4417,77.4509,77.3863,77.4048,92231.0
2023-07-06 15:10:00,83.9,83.93,83.79,83.88,135467.0,77.3956,77.4232,77.2941,77.3771,135467.0
2023-07-06 15:20:00,83.87,83.96,83.87,83.91,48361.0,77.3679,77.4509,77.3679,77.4048,48361.0
2023-07-06 15:30:00,83.9,83.96,83.86,83.95,72761.0,77.3956,77.4509,77.3587,77.4417,72761.0
2023-07-06 15:40:00,83.94,83.95,83.76,83.85,139010.0,77.4325,77.4417,77.2664,77.3494,139010.0
2023-07-06 15:50:00,83.85,84.02,83.85,83.92,496571.0,77.3494,77.5063,77.3494,77.414,496571.0
2023-07-07 09:30:00,83.49,83.8,83.38,83.42,249826.0,77.0173,77.3033,76.9159,76.9528,249826.0
2023-07-07 09:40:00,83.39,83.77,83.32,83.69,169494.0,76.9251,77.2756,76.8605,77.2018,169494.0
2023-07-07 09:50:00,83.68,83.8,83.47,83.59,143770.0,77.1926,77.3033,76.9989,77.1096,143770.0
2023-07-07 10:00:00,83.61,83.69,83.35,83.52,141553.0,77.128,77.2018,76.8882,77.045,141553.0
2023-07-07 10:10:00,83.52,83.64,83.45,83.56,165281.0,77.045,77.1557,76.9804,77.0819,165281.0
2023-07-07 10:20:00,83.59,83.7,83.58,83.6,80826.0,77.1096,77.2111,77.1004,77.1188,80826.0
2023-07-07 10:30:00,83.6,83.86,83.53,83.83,88051.0,77.1188,77.3587,77.0542,77.331,88051.0
2023-07-07 10:40:00,83.82,83.92,83.78,83.82,75916.0,77.3218,77.414,77.2849,77.3218,75916.0
2023-07-07 10:50:00,83.83,83.97,83.81,83.9,59548.0,77.331,77.4601,77.3125,77.3956,59548.0
2023-07-07 11:00:00,83.91,83.92,83.77,83.82,73176.0,77.4048,77.414,77.2756,77.3218,73176.0
2023-07-07 11:10:00,83.81,83.86,83.71,83.74,51798.0,77.3125,77.3587,77.2203,77.248,51798.0
2023-07-07 11:20:00,83.73,83.77,83.64,83.77,81472.0,77.2387,77.2756,77.1557,77.2756,81472.0
2023-07-07 11:30:00,83.77,83.99,83.77,83.89,159305.0,77.2756,77.4786,77.2756,77.3863,159305.0
2023-07-07 11:40:00,83.88,83.89,83.73,83.78,65427.0,77.3771,77.3863,77.2387,77.2849,65427.0
2023-07-07 11:50:00,83.78,83.8,83.57,83.69,95466.0,77.2849,77.3033,77.0911,77.2018,95466.0
2023-07-07 12:00:00,83.71,83.78,83.7,83.75,43509.0,77.2203,77.2849,77.2111,77.2572,43509.0
2023-07-07 12:10:00,83.75,83.79,83.69,83.72,132041.0,77.2572,77.2941,77.2018,77.2295,132041.0
2023-07-07 12:20:00,83.72,83.85,83.72,83.82,51124.0,77.2295,77.3494,77.2295,77.3218,51124.0
2023-07-07 12:30:00,83.82,84.0,83.78,83.97,149997.0,77.3218,77.4878,77.2849,77.4601,149997.0
2023-07-07 12:40:00,83.97,84.1,83.96,84.08,61819.0,77.4601,77.5801,77.4509,77.5616,61819.0
2023-07-07 12:50:00,84.07,84.15,84.05,84.14,89232.0,77.5524,77.6262,77.5339,77.617,89232.0
2023-07-07 13:00:00,84.14,84.25,84.13,84.16,166400.0,77.617,77.7184,77.6077,77.6354,166400.0
2023-07-07 13:10:00,84.15,84.23,84.13,84.21,57218.0,77.6262,77.7,77.6077,77.6815,57218.0
2023-07-07 13:20:00,84.21,84.27,84.19,84.24,68491.0,77.6815,77.7369,77.6631,77.7092,68491.0
2023-07-07 13:30:00,84.23,84.23,83.99,84.04,63994.0,77.7,77.7,77.4786,77.5247,63994.0
2023-07-07 13:40:00,84.04,84.11,84.01,84.04,38022.0,77.5247,77.5893,77.497,77.5247,38022.0
2023-07-07 13:50:00,84.04,84.09,83.94,84.03,97570.0,77.5247,77.5708,77.4325,77.5155,97570.0
2023-07-07 14:00:00,84.04,84.06,83.99,84.02,33111.0,77.5247,77.5432,77.4786,77.5063,33111.0
2023-07-07 14:10:00,84.01,84.04,83.97,84.0,45230.0,77.497,77.5247,77.4601,77.4878,45230.0
2023-07-07 14:20:00,83.99,84.06,83.98,84.05,32722.0,77.4786,77.5432,77.4694,77.5339,32722.0
2023-07-07 14:30:00,84.05,84.05,84.0,84.01,34836.0,77.5339,77.5339,77.4878,77.497,34836.0
2023-07-07 14:40:00,84.01,84.06,83.97,84.01,33105.0,77.497,77.5432,77.4601,77.497,33105.0
2023-07-07 14:50:00,84.0,84.03,83.91,83.96,32651.0,77.4878,77.5155,77.4048,77.4509,32651.0
2023-07-07 15:00:00,83.97,84.0,83.93,83.95,50294.0,77.4601,77.4878,77.4232,77.4417,50294.0
2023-07-07 15:10:00,83.94,83.97,83.84,83.88,86707.0,77.4325,77.4601,77.3402,77.3771,86707.0
2023-07-07 15:20:00,83.88,83.91,83.84,83.86,68561.0,77.3771,77.4048,77.3402,77.3587,68561.0
2023-07-07 15:30:00,83.86,84.02,83.85,83.94,252511.0,77.3587,77.5063,77.3494,77.4325,252511.0
2023-07-07 15:40:00,83.93,83.97,83.82,83.84,697227.0,77.4232,77.4601,77.3218,77.3402,697227.0
2023-07-07 15:50:00,83.85,83.89,83.65,83.71,651583.0,77.3494,77.3863,77.1649,77.2203,651583.0
2023-07-10 09:30:00,83.47,83.78,83.24,83.31,270056.0,76.9989,77.2849,76.7867,76.8513,270056.0
2023-07-10 09:40:00,83.34,83.72,83.27,83.72,328050.0,76.879,77.2295,76.8144,77.2295,328050.0
2023-07-10 09:50:00,83.72,83.96,83.71,83.78,125667.0,77.2295,77.4509,77.2203,77.2849,125667.0
2023-07-10 10:00:00,83.78,83.91,83.7,83.76,93068.0,77.2849,77.4048,77.2111,77.2664,93068.0
2023-07-10 10:10:00,83.75,83.78,83.6,83.7,91433.0,77.2572,77.2849,77.1188,77.2111,91433.0
2023-07-10 10:20:00,83.71,83.73,83.54,83.58,81392.0,77.2203,77.2387,77.0635,77.1004,81392.0
2023-07-10 10:30:00,83.58,83.64,83.38,83.55,110678.0,77.1004,77.1557,76.9159,77.0727,110678.0
2023-07-10 10:40:00,83.56,83.68,83.5,83.62,100566.0,77.0819,77.1926,77.0266,77.1373,100566.0
2023-07-10 10:50:00,83.62,83.65,83.37,83.41,83197.0,77.1373,77.1649,76.9066,76.9435,83197.0
2023-07-10 11:00:00,83.42,83.5,83.37,83.46,66800.0,76.9528,77.0266,76.9066,76.9897,66800.0
2023-07-10 11:10:00,83.46,83.56,83.44,83.47,32382.0,76.9897,77.0819,76.9712,76.9989,32382.0
2023-07-10 11:20:00,83.45,83.6,83.43,83.54,63960.0,76.9804,77.1188,76.962,77.0635,63960.0
2023-07-10 11:30:00,83.54,83.7,83.53,83.64,31393.0,77.0635,77.2111,77.0542,77.1557,31393.0
2023-07-10 11:40:00,83.64,83.75,83.58,83.74,53793.0,77.1557,77.2572,77.1004,77.248,53793.0
2023-07-10 11:50:00,83.75,83.82,83.73,83.81,28753.0,77.2572,77.3218,77.2387,77.3125,28753.0
2023-07-10 12:00:00,83.82,83.84,83.71,83.74,50363.0,77.3218,77.3402,77.2203,77.248,50363.0
2023-07-10 12:10:00,83.75,83.81,83.75,83.79,19770.0,77.2572,77.3125,77.2572,77.2941,19770.0
2023-07-10 12:20:00,83.8,83.86,83.8,83.81,30573.0,77.3033,77.3587,77.3033,77.3125,30573.0
2023-07-10 12:30:00,83.81,83.91,83.81,83.83,95461.0,77.3125,77.4048,77.3125,77.331,95461.0
2023-07-10 12:40:00,83.83,83.96,83.77,83.95,28396.0,77.331,77.4509,77.2756,77.4417,28396.0
2023-07-10 12:50:00,83.95,83.97,83.9,83.94,31803.0,77.4417,77.4601,77.3956,77.4325,31803.0
2023-07-10 13:00:00,83.95,83.96,83.87,83.91,31321.0,77.4417,77.4509,77.3679,77.4048,31321.0
2023-07-10 13:10:00,83.92,83.97,83.89,83.95,45170.0,77.414,77.4601,77.3863,77.4417,45170.0
2023-07-10 13:20:00,83.96,84.03,83.94,84.03,33554.0,77.4509,77.5155,77.4325,77.5155,33554.0
2023-07-10 13:30:00,84.03,84.11,83.98,84.09,67736.0,77.5155,77.5893,77.4694,77.5708,67736.0
2023-07-10 13:40:00,84.09,84.15,84.08,84.09,29589.0,77.5708,77.6262,77.5616,77.5708,29589.0
2023-07-10 13:50:00,84.08,84.15,84.08,84.13,27290.0,77.5616,77.6262,77.5616,77.6077,27290.0
2023-07-10 14:00:00,84.14,84.15,84.05,84.05,25440.0,77.617,77.6262,77.5339,77.5339,25440.0
2023-07-10 14:10:00,84.05,84.07,83.97,83.98,28290.0,77.5339,77.5524,77.4601,77.4694,28290.0
2023-07-10 14:20:00,83.98,84.09,83.98,84.03,32301.0,77.4694,77.5708,77.4694,77.5155,32301.0
2023-07-10 14:30:00,84.02,84.16,84.01,84.1,280875.0,77.5063,77.6354,77.497,77.5801,280875.0
2023-07-10 14:40:00,84.1,84.12,84.03,84.06,32497.0,77.5801,77.5985,77.5155,77.5432,32497.0
2023-07-10 14:50:00,84.04,84.09,84.02,84.07,24023.0,77.5247,77.5708,77.5063,77.5524,24023.0
2023-07-10 15:00:00,84.09,84.12,83.98,84.01,142049.0,77.5708,77.5985,77.4694,77.497,142049.0
2023-07-10 15:10:00,84.0,84.0,83.91,83.92,97152.0,77.4878,77.4878,77.4048,77.414,97152.0
2023-07-10 15:20:00,83.92,84.02,83.88,84.0,111751.0,77.414,77.5063,77.3771,77.4878,111751.0
2023-07-10 15:30:00,84.0,84.02,83.95,83.96,93162.0,77.4878,77.5063,77.4417,77.4509,93162.0
2023-07-10 15:40:00,83.95,84.08,83.94,84.01,80998.0,77.4417,77.5616,77.4325,77.497,80998.0
2023-07-10 15:50:00,84.0,84.1,83.95,84.1,189566.0,77.4878,77.5801,77.4417,77.5801,189566.0
2023-07-11 09:30:00,84.32,84.53,84.19,84.38,221502.0,77.783,77.9767,77.6631,77.8383,221502.0
2023-07-11 09:40:00,84.36,84.5,84.16,84.28,151531.0,77.8199,77.949,77.6354,77.7461,151531.0
2023-07-11 09:50:00,84.27,84.31,84.12,84.26,104871.0,77.7369,77.7738,77.5985,77.7276,104871.0
2023-07-11 10:00:00,84.27,84.43,84.22,84.29,123502.0,77.7369,77.8845,77.6907,77.7553,123502.0
2023-07-11 10:10:00,84.27,84.48,84.16,84.47,140316.0,77.7369,77.9306,77.6354,77.9214,140316.0
2023-07-11 10:20:00,84.46,84.58,84.41,84.5,154946.0,77.9121,78.0228,77.866,77.949,154946.0
2023-07-11 10:30:00,84.49,84.49,84.31,84.44,79821.0,77.9398,77.9398,77.7738,77.8937,79821.0
2023-07-11 10:40:00,84.44,84.55,84.42,84.48,64322.0,77.8937,77.9952,77.8752,77.9306,64322.0
2023-07-11 10:50:00,84.48,84.66,84.46,84.62,100129.0,77.9306,78.0966,77.9121,78.0597,100129.0
2023-07-11 11:00:00,84.63,84.66,84.52,84.57,42626.0,78.069,78.0966,77.9675,78.0136,42626.0
2023-07-11 11:10:00,84.56,84.68,84.51,84.67,143711.0,78.0044,78.1151,77.9583,78.1059,143711.0
2023-07-11 11:20:00,84.67,84.73,84.63,84.69,58113.0,78.1059,78.1612,78.069,78.1243,58113.0
2023-07-11 11:30:00,84.69,84.81,84.66,84.81,37000.0,78.1243,78.235,78.0966,78.235,37000.0
2023-07-11 11:40:00,84.81,84.87,84.76,84.78,52831.0,78.235,78.2904,78.1889,78.2073,52831.0
2023-07-11 11:50:00,84.77,84.8,84.7,84.78,84646.0,78.1981,78.2258,78.1335,78.2073,84646.0
2023-07-11 12:00:00,84.78,84.88,84.77,84.84,44975.0,78.2073,78.2996,78.1981,78.2627,44975.0
2023-07-11 12:10:00,84.84,84.93,84.83,84.9,34467.0,78.2627,78.3457,78.2535,78.318,34467.0
2023-07-11 12:20:00,84.9,84.91,84.74,84.79,39597.0,78.318,78.3273,78.1704,78.2166,39597.0
2023-07-11 12:30:00,84.78,84.85,84.72,84.8,24256.0,78.2073,78.2719,78.152,78.2258,24256.0
2023-07-11 12:40:00,84.81,84.91,84.8,84.9,37875.0,78.235,78.3273,78.2258,78.318,37875.0
2023-07-11 12:50:00,84.9,84.95,84.85,84.88,89945.0,78.318,78.3642,78.2719,78.2996,89945.0
2023-07-11 13:00:00,84.88,84.91,84.79,84.87,64306.0,78.2996,78.3273,78.2166,78.2904,64306.0
2023-07-11 13:10:00,84.86,84.87,84.79,84.8,23683.0,78.2811,78.2904,78.2166,78.2258,23683.0
2023-07-11 13:20:00,84.8,84.86,84.79,84.84,24410.0,78.2258,78.2811,78.2166,78.2627,24410.0
2023-07-11 13:30:00,84.84,84.84,84.7,84.75,52386.0,78.2627,78.2627,78.1335,78.1797,52386.0
2023-07-11 13:40:00,84.73,84.87,84.73,84.86,33877.0,78.1612,78.2904,78.1612,78.2811,33877.0
2023-07-11 13:50:00,84.87,84.88,84.77,84.82,85981.0,78.2904,78.2996,78.1981,78.2442,85981.0
2023-07-11 14:00:00,84.81,84.91,84.76,84.76,92950.0,78.235,78.3273,78.1889,78.1889,92950.0
2023-07-11 14:10:00,84.76,84.77,84.67,84.76,52096.0,78.1889,78.1981,78.1059,78.1889,52096.0
2023-07-11 14:20:00,84.75,84.8,84.7,84.8,23085.0,78.1797,78.2258,78.1335,78.2258,23085.0
2023-07-11 14:30:00,84.8,84.84,84.75,84.79,47942.0,78.2258,78.2627,78.1797,78.2166,47942.0
2023-07-11 14:40:00,84.8,84.9,84.79,84.87,49476.0,78.2258,78.318,78.2166,78.2904,49476.0
2023-07-11 14:50:00,84.89,84.94,84.84,84.93,46853.0,78.3088,78.3549,78.2627,78.3457,46853.0
2023-07-11 15:00:00,84.93,84.99,84.92,84.96,104382.0,78.3457,78.4011,78.3365,78.3734,104382.0
2023-07-11 15:10:00,84.97,85.02,84.91,85.02,40442.0,78.3826,78.4287,78.3273,78.4287,40442.0
2023-07-11 15:20:00,85.03,85.07,85.01,85.02,77241.0,78.438,78.4749,78.4195,78.4287,77241.0
2023-07-11 15:30:00,85.02,85.04,84.93,85.01,75598.0,78.4287,78.4472,78.3457,78.4195,75598.0
2023-07-11 15:40:00,85.0,85.3,84.99,85.28,225764.0,78.4103,78.687,78.4011,78.6686,225764.0
2023-07-11 15:50:00,85.3,85.34,85.23,85.28,244957.0,78.687,78.7239,78.6224,78.6686,244957.0
2023-07-12 09:30:00,86.44,86.55,86.19,86.33,435755.0,79.7386,79.8401,79.508,79.6372,435755.0
2023-07-12 09:40:00,86.33,86.34,86.07,86.12,140334.0,79.6372,79.6464,79.3973,79.4434,140334.0
2023-07-12 09:50:00,86.13,86.43,86.05,86.35,121344.0,79.4527,79.7294,79.3789,79.6556,121344.0
2023-07-12 10:00:00,86.37,86.42,86.14,86.32,81069.0,79.6741,79.7202,79.4619,79.6279,81069.0
2023-07-12 10:10:00,86.31,86.35,86.21,86.22,61930.0,79.6187,79.6556,79.5265,79.5357,61930.0
2023-07-12 10:20:00,86.21,86.26,86.08,86.1,69507.0,79.5265,79.5726,79.4066,79.425,69507.0
2023-07-12 10:30:00,86.1,86.28,86.07,86.14,66920.0,79.425,79.591,79.3973,79.4619,66920.0
2023-07-12 10:40:00,86.15,86.2,86.09,86.15,64953.0,79.4711,79.5172,79.4158,79.4711,64953.0
2023-07-12 10:50:00,86.14,86.18,86.05,86.12,70957.0,79.4619,79.4988,79.3789,79.4434,70957.0
2023-07-12 11:00:00,86.12,86.13,85.96,86.02,74282.0,79.4434,79.4527,79.2959,79.3512,74282.0
2023-07-12 11:10:00,86.02,86.09,85.98,86.05,73807.0,79.3512,79.4158,79.3143,79.3789,73807.0
2023-07-12 11:20:00,86.05,86.17,86.04,86.06,128221.0,79.3789,79.4896,79.3697,79.3881,128221.0
2023-07-12 11:30:00,86.07,86.34,86.05,86.29,98295.0,79.3973,79.6464,79.3789,79.6003,98295.0
2023-07-12 11:40:00,86.28,86.29,86.07,86.28,156129.0,79.591,79.6003,79.3973,79.591,156129.0
2023-07-12 11:50:00,86.28,86.31,86.01,86.06,98129.0,79.591,79.6187,79.342,79.3881,98129.0
2023-07-12 12:00:00,86.05,86.12,85.98,86.08,72306.0,79.3789,79.4434,79.3143,79.4066,72306.0
2023-07-12 12:10:00,86.08,86.24,86.07,86.14,59108.0,79.4066,79.5541,79.3973,79.4619,59108.0
2023-07-12 12:20:00,86.15,86.26,86.14,86.22,73981.0,79.4711,79.5726,79.4619,79.5357,73981.0
2023-07-12 12:30:00,86.23,86.34,86.22,86.28,149670.0,79.5449,79.6464,79.5357,79.591,149670.0
2023-07-12 12:40:00,86.27,86.35,86.26,86.3,74067.0,79.5818,79.6556,79.5726,79.6095,74067.0
2023-07-12 12:50:00,86.3,86.44,86.28,86.39,42828.0,79.6095,79.7386,79.591,79.6925,42828.0
2023-07-12 13:00:00,86.4,86.42,86.31,86.37,25947.0,79.7017,79.7202,79.6187,79.6741,25947.0
2023-07-12 13:10:00,86.38,86.47,86.36,86.45,32087.0,79.6833,79.7663,79.6648,79.7479,32087.0
2023-07-12 13:20:00,86.44,86.44,86.38,86.4,56240.0,79.7386,79.7386,79.6833,79.7017,56240.0
2023-07-12 13:30:00,86.39,86.43,86.31,86.33,129937.0,79.6925,79.7294,79.6187,79.6372,129937.0
2023-07-12 13:40:00,86.32,86.37,86.28,86.31,122621.0,79.6279,79.6741,79.591,79.6187,122621.0
2023-07-12 13:50:00,86.31,86.34,86.26,86.3,56663.0,79.6187,79.6464,79.5726,79.6095,56663.0
2023-07-12 14:00:00,86.3,86.35,86.26,86.31,35640.0,79.6095,79.6556,79.5726,79.6187,35640.0
2023-07-12 14:10:00,86.31,86.36,86.27,86.3,33696.0,79.6187,79.6648,79.5818,79.6095,33696.0
2023-07-12 14:20:00,86.31,86.35,86.24,86.25,57770.0,79.6187,79.6556,79.5541,79.5634,57770.0
2023-07-12 14:30:00,86.26,86.33,86.24,86.3,53212.0,79.5726,79.6372,79.5541,79.6095,53212.0
2023-07-12 14:40:00,86.28,86.3,86.22,86.27,113381.0,79.591,79.6095,79.5357,79.5818,113381.0
2023-07-12 14:50:00,86.26,86.34,86.23,86.3,61407.0,79.5726,79.6464,79.5449,79.6095,61407.0
2023-07-12 15:00:00,86.3,86.33,86.24,86.26,75880.0,79.6095,79.6372,79.5541,79.5726,75880.0
2023-07-12 15:10:00,86.25,86.28,86.2,86.22,137013.0,79.5634,79.591,79.5172,79.5357,137013.0
2023-07-12 15:20:00,86.21,86.21,85.95,86.0,111166.0,79.5265,79.5265,79.2866,79.3328,111166.0
2023-07-12 15:30:00,86.0,86.03,85.89,85.99,220423.0,79.3328,79.3604,79.2313,79.3235,220423.0
2023-07-12 15:40:00,85.99,86.17,85.99,86.0,226287.0,79.3235,79.4896,79.3235,79.3328,226287.0
2023-07-12 15:50:00,86.0,86.0,85.67,85.73,635974.0,79.3328,79.3328,79.0283,79.0837,635974.0
2023-07-13 09:30:00,85.74,85.79,85.45,85.67,316296.0,79.0929,79.139,78.8254,79.0283,316296.0
2023-07-13 09:40:00,85.69,85.73,85.33,85.34,147078.0,79.0468,79.0837,78.7147,78.7239,147078.0
2023-07-13 09:50:00,85.33,85.48,85.26,85.4,133186.0,78.7147,78.8531,78.6501,78.7793,133186.0
2023-07-13 10:00:00,85.42,85.58,85.33,85.51,109456.0,78.7977,78.9453,78.7147,78.8807,109456.0
2023-07-13 10:10:00,85.51,85.6,85.42,85.45,96477.0,78.8807,78.9638,78.7977,78.8254,96477.0
2023-07-13 10:20:00,85.45,85.55,85.3,85.53,183030.0,78.8254,78.9176,78.687,78.8992,183030.0
2023-07-13 10:30:00,85.53,85.71,85.52,85.53,76449.0,78.8992,79.0652,78.89,78.8992,76449.0
2023-07-13 10:40:00,85.53,85.57,85.48,85.54,54615.0,78.8992,78.9361,78.8531,78.9084,54615.0
2023-07-13 10:50:00,85.55,85.57,85.43,85.53,114364.0,78.9176,78.9361,78.8069,78.8992,114364.0
2023-07-13 11:00:00,85.54,85.64,85.53,85.58,51745.0,78.9084,79.0007,78.8992,78.9453,51745.0
2023-07-13 11:10:00,85.59,85.66,85.53,85.64,86722.0,78.9545,79.0191,78.8992,79.0007,86722.0
2023-07-13 11:20:00,85.64,85.73,85.62,85.72,67851.0,79.0007,79.0837,78.9822,79.0745,67851.0
2023-07-13 11:30:00,85.73,85.81,85.68,85.69,115696.0,79.0837,79.1575,79.0376,79.0468,115696.0
2023-07-13 11:40:00,85.69,85.84,85.67,85.84,57821.0,79.0468,79.1852,79.0283,79.1852,57821.0
2023-07-13 11:50:00,85.83,85.95,85.81,85.9,77832.0,79.1759,79.2866,79.1575,79.2405,77832.0
2023-07-13 12:00:00,85.91,85.92,85.79,85.79,61089.0,79.2497,79.259,79.139,79.139,61089.0
2023-07-13 12:10:00,85.79,85.85,85.75,85.77,36414.0,79.139,79.1944,79.1021,79.1206,36414.0
2023-07-13 12:20:00,85.77,85.83,85.76,85.82,29443.0,79.1206,79.1759,79.1114,79.1667,29443.0
2023-07-13 12:30:00,85.82,85.92,85.82,85.87,92164.0,79.1667,79.259,79.1667,79.2128,92164.0
2023-07-13 12:40:00,85.88,85.89,85.81,85.81,84640.0,79.2221,79.2313,79.1575,79.1575,84640.0
2023-07-13 12:50:00,85.81,85.89,85.79,85.85,61124.0,79.1575,79.2313,79.139,79.1944,61124.0
2023-07-13 13:00:00,85.87,85.89,85.71,85.72,45963.0,79.2128,79.2313,79.0652,79.0745,45963.0
2023-07-13 13:10:00,85.71,85.84,85.71,85.8,42687.0,79.0652,79.1852,79.0652,79.1483,42687.0
2023-07-13 13:20:00,85.8,85.88,85.79,85.86,43599.0,79.1483,79.2221,79.139,79.2036,43599.0
2023-07-13 13:30:00,85.87,85.9,85.78,85.83,43471.0,79.2128,79.2405,79.1298,79.1759,43471.0
2023-07-13 13:40:00,85.83,85.89,85.82,85.87,96326.0,79.1759,79.2313,79.1667,79.2128,96326.0
2023-07-13 13:50:00,85.87,85.94,85.86,85.88,84120.0,79.2128,79.2774,79.2036,79.2221,84120.0
2023-07-13 14:00:00,85.88,85.95,85.85,85.92,38950.0,79.2221,79.2866,79.1944,79.259,38950.0
2023-07-13 14:10:00,85.91,85.93,85.84,85.86,49403.0,79.2497,79.2682,79.1852,79.2036,49403.0
2023-07-13 14:20:00,85.86,85.93,85.86,85.91,30237.0,79.2036,79.2682,79.2036,79.2497,30237.0
2023-07-13 14:30:00,85.91,85.96,85.89,85.94,71355.0,79.2497,79.2959,79.2313,79.2774,71355.0
2023-07-13 14:40:00,85.93,85.96,85.89,85.95,52382.0,79.2682,79.2959,79.2313,79.2866,52382.0
2023-07-13 14:50:00,85.95,86.01,85.91,86.0,115493.0,79.2866,79.342,79.2497,79.3328,115493.0
2023-07-13 15:00:00,86.01,86.01,85.92,85.95,88281.0,79.342,79.342,79.259,79.2866,88281.0
2023-07-13 15:10:00,85.95,86.05,85.86,85.93,247769.0,79.2866,79.3789,79.2036,79.2682,247769.0
2023-07-13 15:20:00,85.93,86.06,85.88,86.05,246308.0,79.2682,79.3881,79.2221,79.3789,246308.0
2023-07-13 15:30:00,86.04,86.23,86.04,86.23,200045.0,79.3697,79.5449,79.3697,79.5449,200045.0
2023-07-13 15:40:00,86.22,86.29,86.15,86.18,155515.0,79.5357,79.6003,79.4711,79.4988,155515.0
2023-07-13 15:50:00,86.18,86.32,86.15,86.3,456645.0,79.4988,79.6279,79.4711,79.6095,456645.0
2023-07-14 09:30:00,85.98,86.13,85.6,85.87,251185.0,79.3143,79.4527,78.9638,79.2128,251185.0
2023-07-14 09:40:00,85.87,86.0,85.8,85.84,127547.0,79.2128,79.3328,79.1483,79.1852,127547.0
2023-07-14 09:50:00,85.85,86.06,85.82,86.05,242921.0,79.1944,79.3881,79.1667,79.3789,242921.0
2023-07-14 10:00:00,86.06,86.06,85.81,85.83,108969.0,79.3881,79.3881,79.1575,79.1759,108969.0
2023-07-14 10:10:00,85.84,85.92,85.74,85.74,59974.0,79.1852,79.259,79.0929,79.0929,59974.0
2023-07-14 10:20:00,85.73,85.81,85.68,85.71,76162.0,79.0837,79.1575,79.0376,79.0652,76162.0
2023-07-14 10:30:00,85.72,85.75,85.58,85.64,165793.0,79.0745,79.1021,78.9453,79.0007,165793.0
2023-07-14 10:40:00,85.65,85.75,85.61,85.73,113212.0,79.0099,79.1021,78.973,79.0837,113212.0
2023-07-14 10:50:00,85.73,85.87,85.73,85.87,92675.0,79.0837,79.2128,79.0837,79.2128,92675.0
2023-07-14 11:00:00,85.88,85.94,85.82,85.86,288242.0,79.2221,79.2774,79.1667,79.2036,288242.0
2023-07-14 11:10:00,85.87,86.01,85.84,85.98,248088.0,79.2128,79.342,79.1852,79.3143,248088.0
2023-07-14 11:20:00,85.97,86.0,85.87,85.9,77548.0,79.3051,79.3328,79.2128,79.2405,77548.0
2023-07-14 11:30:00,85.91,86.01,85.9,85.98,42317.0,79.2497,79.342,79.2405,79.3143,42317.0
2023-07-14 11:40:00,85.97,86.0,85.86,85.86,101135.0,79.3051,79.3328,79.2036,79.2036,101135.0
2023-07-14 11:50:00,85.87,85.89,85.76,85.88,45324.0,79.2128,79.2313,79.1114,79.2221,45324.0
2023-07-14 12:00:00,85.88,85.9,85.74,85.75,38948.0,79.2221,79.2405,79.0929,79.1021,38948.0
2023-07-14 12:10:00,85.74,85.77,85.68,85.77,70135.0,79.0929,79.1206,79.0376,79.1206,70135.0
2023-07-14 12:20:00,85.76,85.85,85.75,85.83,105747.0,79.1114,79.1944,79.1021,79.1759,105747.0
2023-07-14 12:30:00,85.82,85.86,85.77,85.79,52106.0,79.1667,79.2036,79.1206,79.139,52106.0
2023-07-14 12:40:00,85.79,85.88,85.78,85.86,41336.0,79.139,79.2221,79.1298,79.2036,41336.0
2023-07-14 12:50:00,85.85,85.85,85.75,85.83,37015.0,79.1944,79.1944,79.1021,79.1759,37015.0
2023-07-14 13:00:00,85.84,85.88,85.78,85.83,120151.0,79.1852,79.2221,79.1298,79.1759,120151.0
2023-07-14 13:10:00,85.83,85.91,85.82,85.91,96489.0,79.1759,79.2497,79.1667,79.2497,96489.0
2023-07-14 13:20:00,85.91,85.97,85.83,85.89,228430.0,79.2497,79.3051,79.1759,79.2313,228430.0
2023-07-14 13:30:00,85.89,85.98,85.88,85.9,192009.0,79.2313,79.3143,79.2221,79.2405,192009.0
2023-07-14 13:40:00,85.9,85.95,85.87,85.93,184607.0,79.2405,79.2866,79.2128,79.2682,184607.0
2023-07-14 13:50:00,85.94,86.0,85.93,85.98,156113.0,79.2774,79.3328,79.2682,79.3143,156113.0
2023-07-14 14:00:00,85.98,86.08,85.98,86.04,143277.0,79.3143,79.4066,79.3143,79.3697,143277.0
2023-07-14 14:10:00,86.04,86.09,86.0,86.02,122484.0,79.3697,79.4158,79.3328,79.3512,122484.0
2023-07-14 14:20:00,86.02,86.05,85.97,85.99,110883.0,79.3512,79.3789,79.3051,79.3235,110883.0
2023-07-14 14:30:00,86.0,86.05,85.99,86.03,111203.0,79.3328,79.3789,79.3235,79.3604,111203.0
2023-07-14 14:40:00,86.03,86.06,86.0,86.05,102705.0,79.3604,79.3881,79.3328,79.3789,102705.0
2023-07-14 14:50:00,86.05,86.16,86.05,86.14,155288.0,79.3789,79.4803,79.3789,79.4619,155288.0
2023-07-14 15:00:00,86.14,86.15,86.01,86.05,45834.0,79.4619,79.4711,79.342,79.3789,45834.0
2023-07-14 15:10:00,86.05,86.19,86.03,86.19,46151.0,79.3789,79.508,79.3604,79.508,46151.0
2023-07-14 15:20:00,86.18,86.19,86.07,86.11,94804.0,79.4988,79.508,79.3973,79.4342,94804.0
2023-07-14 15:30:00,86.12,86.18,86.08,86.16,130692.0,79.4434,79.4988,79.4066,79.4803,130692.0
2023-07-14 15:40:00,86.17,86.19,86.07,86.07,127336.0,79.4896,79.508,79.3973,79.3973,127336.0
2023-07-14 15:50:00,86.06,86.17,86.02,86.14,272620.0,79.3881,79.4896,79.3512,79.4619,272620.0
2023-07-17 09:30:00,85.91,86.0,85.47,85.56,314119.0,79.2497,79.3328,78.8438,78.9269,314119.0
2023-07-17 09:40:00,85.55,85.92,85.41,85.92,132156.0,78.9176,79.259,78.7885,79.259,132156.0
2023-07-17 09:50:00,85.93,86.13,85.93,86.09,108562.0,79.2682,79.4527,79.2682,79.4158,108562.0
2023-07-17 10:00:00,86.11,86.23,85.99,86.03,110521.0,79.4342,79.5449,79.3235,79.3604,110521.0
2023-07-17 10:10:00,86.03,86.09,85.9,85.91,120953.0,79.3604,79.4158,79.2405,79.2497,120953.0
2023-07-17 10:20:00,85.92,86.01,85.86,85.97,56103.0,79.259,79.342,79.2036,79.3051,56103.0
2023-07-17 10:30:00,85.97,85.99,85.77,85.81,119786.0,79.3051,79.3235,79.1206,79.1575,119786.0
2023-07-17 10:40:00,85.82,85.89,85.81,85.88,35322.0,79.1667,79.2313,79.1575,79.2221,35322.0
2023-07-17 10:50:00,85.87,85.91,85.79,85.88,46698.0,79.2128,79.2497,79.139,79.2221,46698.0
2023-07-17 11:00:00,85.86,85.89,85.69,85.72,47436.0,79.2036,79.2313,79.0468,79.0745,47436.0
2023-07-17 11:10:00,85.71,85.85,85.69,85.83,33346.0,79.0652,79.1944,79.0468,79.1759,33346.0
2023-07-17 11:20:00,85.83,85.86,85.67,85.74,121859.0,79.1759,79.2036,79.0283,79.0929,121859.0
2023-07-17 11:30:00,85.74,85.84,85.7,85.79,1567907.0,79.0929,79.1852,79.056,79.139,1567907.0
2023-07-17 11:40:00,85.81,85.9,85.78,85.81,33022.0,79.1575,79.2405,79.1298,79.1575,33022.0
2023-07-17 11:50:00,85.81,85.84,85.75,85.81,33538.0,79.1575,79.1852,79.1021,79.1575,33538.0
2023-07-17 12:00:00,85.81,85.91,85.75,85.9,36503.0,79.1575,79.2497,79.1021,79.2405,36503.0
2023-07-17 12:10:00,85.89,85.92,85.77,85.78,206247.0,79.2313,79.259,79.1206,79.1298,206247.0
2023-07-17 12:20:00,85.78,85.92,85.77,85.86,25435.0,79.1298,79.259,79.1206,79.2036,25435.0
2023-07-17 12:30:00,85.86,85.96,85.85,85.94,23869.0,79.2036,79.2959,79.1944,79.2774,23869.0
2023-07-17 12:40:00,85.94,85.95,85.79,85.8,21665.0,79.2774,79.2866,79.139,79.1483,21665.0
2023-07-17 12:50:00,85.8,85.84,85.71,85.72,31877.0,79.1483,79.1852,79.0652,79.0745,31877.0
2023-07-17 13:00:00,85.72,85.72,85.58,85.63,43246.0,79.0745,79.0745,78.9453,78.9914,43246.0
2023-07-17 13:10:00,85.64,85.76,85.64,85.75,22646.0,79.0007,79.1114,79.0007,79.1021,22646.0
2023-07-17 13:20:00,85.74,85.75,85.68,85.72,270698.0,79.0929,79.1021,79.0376,79.0745,270698.0
2023-07-17 13:30:00,85.71,85.75,85.7,85.72,43402.0,79.0652,79.1021,79.056,79.0745,43402.0
2023-07-17 13:40:00,85.71,85.76,85.68,85.75,57652.0,79.0652,79.1114,79.0376,79.1021,57652.0
2023-07-17 13:50:00,85.75,85.81,85.7,85.81,50630.0,79.1021,79.1575,79.056,79.1575,50630.0
2023-07-17 14:00:00,85.81,85.82,85.7,85.7,34842.0,79.1575,79.1667,79.056,79.056,34842.0
2023-07-17 14:10:00,85.7,85.77,85.62,85.62,42566.0,79.056,79.1206,78.9822,78.9822,42566.0
2023-07-17 14:20:00,85.62,85.65,85.58,85.61,86189.0,78.9822,79.0099,78.9453,78.973,86189.0
2023-07-17 14:30:00,85.61,85.61,85.54,85.56,43391.0,78.973,78.973,78.9084,78.9269,43391.0
2023-07-17 14:40:00,85.56,85.67,85.56,85.67,116979.0,78.9269,79.0283,78.9269,79.0283,116979.0
2023-07-17 14:50:00,85.66,85.73,85.65,85.7,27653.0,79.0191,79.0837,79.0099,79.056,27653.0
2023-07-17 15:00:00,85.7,85.74,85.6,85.67,39410.0,79.056,79.0929,78.9638,79.0283,39410.0
2023-07-17 15:10:00,85.67,85.73,85.62,85.71,59770.0,79.0283,79.0837,78.9822,79.0652,59770.0
2023-07-17 15:20:00,85.71,85.73,85.6,85.6,126931.0,79.0652,79.0837,78.9638,78.9638,126931.0
2023-07-17 15:30:00,85.61,85.74,85.58,85.73,186995.0,78.973,79.0929,78.9453,79.0837,186995.0
2023-07-17 15:40:00,85.74,85.75,85.59,85.62,87621.0,79.0929,79.1021,78.9545,78.9822,87621.0
2023-07-17 15:50:00,85.61,85.7,85.56,85.58,360076.0,78.973,79.056,78.9269,78.9453,360076.0
2023-07-18 09:30:00,85.84,85.84,85.2,85.27,396803.0,79.1852,79.1852,78.5948,78.6593,396803.0
2023-07-18 09:40:00,85.27,85.44,85.14,85.34,167532.0,78.6593,78.8162,78.5394,78.7239,167532.0
2023-07-18 09:50:00,85.34,85.52,85.13,85.25,214531.0,78.7239,78.89,78.5302,78.6409,214531.0
2023-07-18 10:00:00,85.25,85.65,85.23,85.63,113191.0,78.6409,79.0099,78.6224,78.9914,113191.0
2023-07-18 10:10:00,85.62,85.69,85.54,85.64,74406.0,78.9822,79.0468,78.9084,79.0007,74406.0
2023-07-18 10:20:00,85.62,85.68,85.46,85.51,60447.0,78.9822,79.0376,78.8346,78.8807,60447.0
2023-07-18 10:30:00,85.52,85.6,85.45,85.46,75322.0,78.89,78.9638,78.8254,78.8346,75322.0
2023-07-18 10:40:00,85.47,85.47,85.36,85.39,78753.0,78.8438,78.8438,78.7424,78.77,78753.0
2023-07-18 10:50:00,85.4,85.52,85.32,85.42,89383.0,78.7793,78.89,78.7055,78.7977,89383.0
2023-07-18 11:00:00,85.42,85.42,85.3,85.34,49953.0,78.7977,78.7977,78.687,78.7239,49953.0
2023-07-18 11:10:00,85.34,85.36,85.11,85.15,60914.0,78.7239,78.7424,78.5118,78.5487,60914.0
2023-07-18 11:20:00,85.15,85.17,84.99,85.16,93196.0,78.5487,78.5671,78.4011,78.5579,93196.0
2023-07-18 11:30:00,85.15,85.18,85.0,85.0,70466.0,78.5487,78.5763,78.4103,78.4103,70466.0
2023-07-18 11:40:00,85.0,85.07,84.8,84.83,73482.0,78.4103,78.4749,78.2258,78.2535,73482.0
2023-07-18 11:50:00,84.84,84.87,84.73,84.84,118933.0,78.2627,78.2904,78.1612,78.2627,118933.0
2023-07-18 12:00:00,84.83,84.89,84.63,84.67,88854.0,78.2535,78.3088,78.069,78.1059,88854.0
2023-07-18 12:10:00,84.67,84.68,84.55,84.65,108012.0,78.1059,78.1151,77.9952,78.0874,108012.0
2023-07-18 12:20:00,84.66,84.67,84.38,84.55,95733.0,78.0966,78.1059,77.8383,77.9952,95733.0
2023-07-18 12:30:00,84.56,84.64,84.45,84.49,75779.0,78.0044,78.0782,77.9029,77.9398,75779.0
2023-07-18 12:40:00,84.5,84.59,84.47,84.58,41170.0,77.949,78.0321,77.9214,78.0228,41170.0
2023-07-18 12:50:00,84.59,84.72,84.59,84.62,77288.0,78.0321,78.152,78.0321,78.0597,77288.0
2023-07-18 13:00:00,84.61,84.71,84.58,84.6,38394.0,78.0505,78.1428,78.0228,78.0413,38394.0
2023-07-18 13:10:00,84.6,84.62,84.52,84.55,41212.0,78.0413,78.0597,77.9675,77.9952,41212.0
2023-07-18 13:20:00,84.55,84.6,84.48,84.51,51937.0,77.9952,78.0413,77.9306,77.9583,51937.0
2023-07-18 13:30:00,84.51,84.51,84.44,84.49,62259.0,77.9583,77.9583,77.8937,77.9398,62259.0
2023-07-18 13:40:00,84.49,84.55,84.45,84.48,42894.0,77.9398,77.9952,77.9029,77.9306,42894.0
2023-07-18 13:50:00,84.48,84.64,84.47,84.62,39142.0,77.9306,78.0782,77.9214,78.0597,39142.0
2023-07-18 14:00:00,84.61,84.73,84.61,84.7,73820.0,78.0505,78.1612,78.0505,78.1335,73820.0
2023-07-18 14:10:00,84.69,84.75,84.66,84.69,50510.0,78.1243,78.1797,78.0966,78.1243,50510.0
2023-07-18 14:20:00,84.7,84.8,84.65,84.8,62574.0,78.1335,78.2258,78.0874,78.2258,62574.0
2023-07-18 14:30:00,84.8,84.92,84.78,84.79,58061.0,78.2258,78.3365,78.2073,78.2166,58061.0
2023-07-18 14:40:00,84.8,84.89,84.75,84.87,52744.0,78.2258,78.3088,78.1797,78.2904,52744.0
2023-07-18 14:50:00,84.88,84.9,84.79,84.83,57570.0,78.2996,78.318,78.2166,78.2535,57570.0
2023-07-18 15:00:00,84.82,84.92,84.72,84.91,69485.0,78.2442,78.3365,78.152,78.3273,69485.0
2023-07-18 15:10:00,84.92,85.08,84.92,85.0,51041.0,78.3365,78.4841,78.3365,78.4103,51041.0
2023-07-18 15:20:00,85.01,85.04,84.95,84.96,42700.0,78.4195,78.4472,78.3642,78.3734,42700.0
2023-07-18 15:30:00,84.95,84.99,84.9,84.99,80348.0,78.3642,78.4011,78.318,78.4011,80348.0
2023-07-18 15:40:00,85.0,85.13,84.92,85.13,125783.0,78.4103,78.5302,78.3365,78.5302,125783.0
2023-07-18 15:50:00,85.13,85.15,85.01,85.09,292058.0,78.5302,78.5487,78.4195,78.4933,292058.0
2023-07-19 09:30:00,85.6,86.45,85.6,86.31,357187.0,78.9638,79.7479,78.9638,79.6187,357187.0
2023-07-19 09:40:00,86.3,86.4,86.0,86.18,172740.0,79.6095,79.7017,79.3328,79.4988,172740.0
2023-07-19 09:50:00,86.19,86.27,85.97,86.02,136284.0,79.508,79.5818,79.3051,79.3512,136284.0
2023-07-19 10:00:00,86.02,86.13,85.96,86.09,122752.0,79.3512,79.4527,79.2959,79.4158,122752.0
2023-07-19 10:10:00,86.09,86.21,86.03,86.18,71143.0,79.4158,79.5265,79.3604,79.4988,71143.0
2023-07-19 10:20:00,86.19,86.21,85.94,85.97,111495.0,79.508,79.5265,79.2774,79.3051,111495.0
2023-07-19 10:30:00,85.98,86.03,85.86,85.88,60990.0,79.3143,79.3604,79.2036,79.2221,60990.0
2023-07-19 10:40:00,85.87,85.96,85.84,85.86,56505.0,79.2128,79.2959,79.1852,79.2036,56505.0
2023-07-19 10:50:00,85.87,85.97,85.72,85.86,102169.0,79.2128,79.3051,79.0745,79.2036,102169.0
2023-07-19 11:00:00,85.86,85.9,85.78,85.78,65759.0,79.2036,79.2405,79.1298,79.1298,65759.0
2023-07-19 11:10:00,85.78,85.79,85.69,85.73,54600.0,79.1298,79.139,79.0468,79.0837,54600.0
2023-07-19 11:20:00,85.73,85.75,85.58,85.74,60445.0,79.0837,79.1021,78.9453,79.0929,60445.0
2023-07-19 11:30:00,85.74,85.87,85.74,85.83,61115.0,79.0929,79.2128,79.0929,79.1759,61115.0
2023-07-19 11:40:00,85.84,85.89,85.81,85.83,61757.0,79.1852,79.2313,79.1575,79.1759,61757.0
2023-07-19 11:50:00,85.82,85.93,85.78,85.88,27280.0,79.1667,79.2682,79.1298,79.2221,27280.0
2023-07-19 12:00:00,85.88,85.97,85.78,85.86,64401.0,79.2221,79.3051,79.1298,79.2036,64401.0
2023-07-19 12:10:00,85.87,86.01,85.82,85.99,160369.0,79.2128,79.342,79.1667,79.3235,160369.0
2023-07-19 12:20:00,85.99,86.04,85.92,86.01,108902.0,79.3235,79.3697,79.259,79.342,108902.0
2023-07-19 12:30:00,86.02,86.02,85.8,85.86,61847.0,79.3512,79.3512,79.1483,79.2036,61847.0
2023-07-19 12:40:00,85.85,85.92,85.83,85.9,24072.0,79.1944,79.259,79.1759,79.2405,24072.0
2023-07-19 12:50:00,85.9,85.99,85.88,85.98,36584.0,79.2405,79.3235,79.2221,79.3143,36584.0
2023-07-19 13:00:00,85.98,85.99,85.87,85.9,48520.0,79.3143,79.3235,79.2128,79.2405,48520.0
2023-07-19 13:10:00,85.91,86.08,85.91,86.05,60414.0,79.2497,79.4066,79.2497,79.3789,60414.0
2023-07-19 13:20:00,86.04,86.06,85.94,86.01,34516.0,79.3697,79.3881,79.2774,79.342,34516.0
2023-07-19 13:30:00,86.0,86.05,85.91,86.04,34878.0,79.3328,79.3789,79.2497,79.3697,34878.0
2023-07-19 13:40:00,86.04,86.1,86.01,86.08,45120.0,79.3697,79.425,79.342,79.4066,45120.0
2023-07-19 13:50:00,86.08,86.13,86.06,86.09,32805.0,79.4066,79.4527,79.3881,79.4158,32805.0
2023-07-19 14:00:00,86.09,86.17,86.04,86.08,66729.0,79.4158,79.4896,79.3697,79.4066,66729.0
2023-07-19 14:10:00,86.08,86.08,85.94,85.97,89091.0,79.4066,79.4066,79.2774,79.3051,89091.0
2023-07-19 14:20:00,85.96,86.08,85.94,86.07,53027.0,79.2959,79.4066,79.2774,79.3973,53027.0
2023-07-19 14:30:00,86.08,86.17,86.07,86.15,57252.0,79.4066,79.4896,79.3973,79.4711,57252.0
2023-07-19 14:40:00,86.16,86.24,86.14,86.16,89654.0,79.4803,79.5541,79.4619,79.4803,89654.0
2023-07-19 14:50:00,86.15,86.24,86.15,86.17,64271.0,79.4711,79.5541,79.4711,79.4896,64271.0
2023-07-19 15:00:00,86.18,86.22,86.13,86.2,64000.0,79.4988,79.5357,79.4527,79.5172,64000.0
2023-07-19 15:10:00,86.2,86.27,86.18,86.23,124066.0,79.5172,79.5818,79.4988,79.5449,124066.0
2023-07-19 15:20:00,86.24,86.3,86.22,86.27,55276.0,79.5541,79.6095,79.5357,79.5818,55276.0
2023-07-19 15:30:00,86.26,86.27,85.99,86.09,239347.0,79.5726,79.5818,79.3235,79.4158,239347.0
2023-07-19 15:40:00,86.1,86.15,86.06,86.09,155565.0,79.425,79.4711,79.3881,79.4158,155565.0
2023-07-19 15:50:00,86.09,86.17,85.97,86.04,284014.0,79.4158,79.4896,79.3051,79.3697,284014.0
2023-07-20 09:30:00,85.73,85.76,84.78,84.81,478767.0,79.0837,79.1114,78.2073,78.235,478767.0
2023-07-20 09:40:00,84.8,85.11,84.71,85.11,317398.0,78.2258,78.5118,78.1428,78.5118,317398.0
2023-07-20 09:50:00,85.11,85.29,85.06,85.24,164816.0,78.5118,78.6778,78.4656,78.6317,164816.0
2023-07-20 10:00:00,85.24,85.32,85.13,85.19,117231.0,78.6317,78.7055,78.5302,78.5855,117231.0
2023-07-20 10:10:00,85.2,85.32,85.11,85.27,182057.0,78.5948,78.7055,78.5118,78.6593,182057.0
2023-07-20 10:20:00,85.28,85.41,85.27,85.36,91602.0,78.6686,78.7885,78.6593,78.7424,91602.0
2023-07-20 10:30:00,85.37,85.55,85.34,85.42,161534.0,78.7516,78.9176,78.7239,78.7977,161534.0
2023-07-20 10:40:00,85.41,85.54,85.34,85.41,127625.0,78.7885,78.9084,78.7239,78.7885,127625.0
2023-07-20 10:50:00,85.42,85.49,85.25,85.27,173989.0,78.7977,78.8623,78.6409,78.6593,173989.0
2023-07-20 11:00:00,85.27,85.34,85.14,85.24,84873.0,78.6593,78.7239,78.5394,78.6317,84873.0
2023-07-20 11:10:00,85.24,85.25,85.1,85.17,83164.0,78.6317,78.6409,78.5025,78.5671,83164.0
2023-07-20 11:20:00,85.17,85.26,85.12,85.18,89688.0,78.5671,78.6501,78.521,78.5763,89688.0
2023-07-20 11:30:00,85.19,85.3,85.17,85.21,83215.0,78.5855,78.687,78.5671,78.604,83215.0
2023-07-20 11:40:00,85.22,85.29,85.18,85.29,80008.0,78.6132,78.6778,78.5763,78.6778,80008.0
2023-07-20 11:50:00,85.29,85.5,85.29,85.5,90116.0,78.6778,78.8715,78.6778,78.8715,90116.0
2023-07-20 12:00:00,85.51,85.6,85.49,85.6,135589.0,78.8807,78.9638,78.8623,78.9638,135589.0
2023-07-20 12:10:00,85.61,85.68,85.57,85.67,75730.0,78.973,79.0376,78.9361,79.0283,75730.0
2023-07-20 12:20:00,85.67,85.67,85.54,85.63,37961.0,79.0283,79.0283,78.9084,78.9914,37961.0
2023-07-20 12:30:00,85.64,85.65,85.53,85.53,34643.0,79.0007,79.0099,78.8992,78.8992,34643.0
2023-07-20 12:40:00,85.53,85.7,85.53,85.66,52525.0,78.8992,79.056,78.8992,79.0191,52525.0
2023-07-20 12:50:00,85.67,85.71,85.59,85.6,54008.0,79.0283,79.0652,78.9545,78.9638,54008.0
2023-07-20 13:00:00,85.6,85.61,85.5,85.52,55619.0,78.9638,78.973,78.8715,78.89,55619.0
2023-07-20 13:10:00,85.52,85.54,85.37,85.38,65213.0,78.89,78.9084,78.7516,78.7608,65213.0
2023-07-20 13:20:00,85.37,85.42,85.3,85.36,45903.0,78.7516,78.7977,78.687,78.7424,45903.0
2023-07-20 13:30:00,85.36,85.39,85.26,85.33,61067.0,78.7424,78.77,78.6501,78.7147,61067.0
2023-07-20 13:40:00,85.34,85.48,85.31,85.4,70274.0,78.7239,78.8531,78.6962,78.7793,70274.0
2023-07-20 13:50:00,85.41,85.48,85.4,85.44,69558.0,78.7885,78.8531,78.7793,78.8162,69558.0
2023-07-20 14:00:00,85.44,85.49,85.41,85.45,79574.0,78.8162,78.8623,78.7885,78.8254,79574.0
2023-07-20 14:10:00,85.46,85.47,85.39,85.46,106463.0,78.8346,78.8438,78.77,78.8346,106463.0
2023-07-20 14:20:00,85.45,85.54,85.35,85.37,80029.0,78.8254,78.9084,78.7331,78.7516,80029.0
2023-07-20 14:30:00,85.36,85.5,85.34,85.48,74716.0,78.7424,78.8715,78.7239,78.8531,74716.0
2023-07-20 14:40:00,85.48,85.56,85.45,85.55,77946.0,78.8531,78.9269,78.8254,78.9176,77946.0
2023-07-20 14:50:00,85.55,85.61,85.5,85.58,54090.0,78.9176,78.973,78.8715,78.9453,54090.0
2023-07-20 15:00:00,85.58,85.65,85.57,85.6,213158.0,78.9453,79.0099,78.9361,78.9638,213158.0
2023-07-20 15:10:00,85.6,85.71,85.59,85.62,79071.0,78.9638,79.0652,78.9545,78.9822,79071.0
2023-07-20 15:20:00,85.62,85.69,85.49,85.53,108693.0,78.9822,79.0468,78.8623,78.8992,108693.0
2023-07-20 15:30:00,85.54,85.61,85.49,85.58,107709.0,78.9084,78.973,78.8623,78.9453,107709.0
2023-07-20 15:40:00,85.58,85.71,85.55,85.61,103794.0,78.9453,79.0652,78.9176,78.973,103794.0
2023-07-20 15:50:00,85.61,85.82,85.58,85.79,347387.0,78.973,79.1667,78.9453,79.139,347387.0
2023-07-21 09:30:00,86.01,86.18,85.9,86.15,222160.0,79.342,79.4988,79.2405,79.4711,222160.0
2023-07-21 09:40:00,86.14,86.18,85.8,85.96,182193.0,79.4619,79.4988,79.1483,79.2959,182193.0
2023-07-21 09:50:00,85.96,85.98,85.81,85.89,92292.0,79.2959,79.3143,79.1575,79.2313,92292.0
2023-07-21 10:00:00,85.9,86.0,85.8,85.98,108428.0,79.2405,79.3328,79.1483,79.3143,108428.0
2023-07-21 10:10:00,85.99,86.06,85.93,86.05,86012.0,79.3235,79.3881,79.2682,79.3789,86012.0
2023-07-21 10:20:00,86.04,86.15,86.03,86.13,47253.0,79.3697,79.4711,79.3604,79.4527,47253.0
2023-07-21 10:30:00,86.13,86.18,86.06,86.12,100047.0,79.4527,79.4988,79.3881,79.4434,100047.0
2023-07-21 10:40:00,86.11,86.19,86.05,86.09,89642.0,79.4342,79.508,79.3789,79.4158,89642.0
2023-07-21 10:50:00,86.09,86.15,86.06,86.14,50695.0,79.4158,79.4711,79.3881,79.4619,50695.0
2023-07-21 11:00:00,86.14,86.24,86.07,86.23,121863.0,79.4619,79.5541,79.3973,79.5449,121863.0
2023-07-21 11:10:00,86.23,86.29,86.18,86.29,54889.0,79.5449,79.6003,79.4988,79.6003,54889.0
2023-07-21 11:20:00,86.28,86.29,86.04,86.19,58899.0,79.591,79.6003,79.3697,79.508,58899.0
2023-07-21 11:30:00,86.19,86.26,86.08,86.18,134128.0,79.508,79.5726,79.4066,79.4988,134128.0
2023-07-21 11:40:00,86.18,86.4,86.16,86.38,114914.0,79.4988,79.7017,79.4803,79.6833,114914.0
2023-07-21 11:50:00,86.4,86.42,86.3,86.37,62654.0,79.7017,79.7202,79.6095,79.6741,62654.0
2023-07-21 12:00:00,86.37,86.38,86.23,86.37,75718.0,79.6741,79.6833,79.5449,79.6741,75718.0
2023-07-21 12:10:00,86.37,86.4,86.29,86.31,53320.0,79.6741,79.7017,79.6003,79.6187,53320.0
2023-07-21 12:20:00,86.31,86.37,86.26,86.27,72465.0,79.6187,79.6741,79.5726,79.5818,72465.0
2023-07-21 12:30:00,86.27,86.34,86.23,86.28,48318.0,79.5818,79.6464,79.5449,79.591,48318.0
2023-07-21 12:40:00,86.29,86.32,86.19,86.2,52847.0,79.6003,79.6279,79.508,79.5172,52847.0
2023-07-21 12:50:00,86.19,86.29,86.19,86.29,47268.0,79.508,79.6003,79.508,79.6003,47268.0
2023-07-21 13:00:00,86.29,86.37,86.2,86.36,28675.0,79.6003,79.6741,79.5172,79.6648,28675.0
2023-07-21 13:10:00,86.37,86.37,86.29,86.32,27277.0,79.6741,79.6741,79.6003,79.6279,27277.0
2023-07-21 13:20:00,86.32,86.34,86.23,86.25,36935.0,79.6279,79.6464,79.5449,79.5634,36935.0
2023-07-21 13:30:00,86.26,86.31,86.21,86.3,59644.0,79.5726,79.6187,79.5265,79.6095,59644.0
2023-07-21 13:40:00,86.3,86.37,86.25,86.36,62637.0,79.6095,79.6741,79.5634,79.6648,62637.0
2023-07-21 13:50:00,86.36,86.37,86.19,86.24,53315.0,79.6648,79.6741,79.508,79.5541,53315.0
2023-07-21 14:00:00,86.24,86.27,86.16,86.19,78227.0,79.5541,79.5818,79.4803,79.508,78227.0
2023-07-21 14:10:00,86.19,86.3,86.19,86.29,58164.0,79.508,79.6095,79.508,79.6003,58164.0
2023-07-21 14:20:00,86.3,86.39,86.26,86.35,47395.0,79.6095,79.6925,79.5726,79.6556,47395.0
2023-07-21 14:30:00,86.36,86.4,86.28,86.32,63206.0,79.6648,79.7017,79.591,79.6279,63206.0
2023-07-21 14:40:00,86.32,86.42,86.32,86.39,160445.0,79.6279,79.7202,79.6279,79.6925,160445.0
2023-07-21 14:50:00,86.39,86.4,86.31,86.35,54692.0,79.6925,79.7017,79.6187,79.6556,54692.0
2023-07-21 15:00:00,86.36,86.37,86.19,86.22,76440.0,79.6648,79.6741,79.508,79.5357,76440.0
2023-07-21 15:10:00,86.22,86.29,86.2,86.25,66522.0,79.5357,79.6003,79.5172,79.5634,66522.0
2023-07-21 15:20:00,86.26,86.26,86.13,86.19,75200.0,79.5726,79.5726,79.4527,79.508,75200.0
2023-07-21 15:30:00,86.2,86.25,86.16,86.25,107307.0,79.5172,79.5634,79.4803,79.5634,107307.0
2023-07-21 15:40:00,86.26,86.27,86.14,86.17,210387.0,79.5726,79.5818,79.4619,79.4896,210387.0
2023-07-21 15:50:00,86.17,86.23,86.12,86.16,622746.0,79.4896,79.5449,79.4434,79.4803,622746.0
2023-07-24 09:30:00,86.21,86.68,86.15,86.62,306421.0,79.5265,79.96,79.4711,79.9047,306421.0
2023-07-24 09:40:00,86.63,86.97,86.62,86.84,149445.0,79.9139,80.2276,79.9047,80.1076,149445.0
2023-07-24 09:50:00,86.83,86.87,86.34,86.37,125424.0,80.0984,80.1353,79.6464,79.6741,125424.0
2023-07-24 10:00:00,86.38,86.44,86.26,86.36,91674.0,79.6833,79.7386,79.5726,79.6648,91674.0
2023-07-24 10:10:00,86.38,86.53,86.29,86.3,74892.0,79.6833,79.8217,79.6003,79.6095,74892.0
2023-07-24 10:20:00,86.29,86.33,86.19,86.26,62039.0,79.6003,79.6372,79.508,79.5726,62039.0
2023-07-24 10:30:00,86.27,86.55,86.26,86.53,66337.0,79.5818,79.8401,79.5726,79.8217,66337.0
2023-07-24 10:40:00,86.54,86.62,86.43,86.6,41519.0,79.8309,79.9047,79.7294,79.8862,41519.0
2023-07-24 10:50:00,86.6,86.61,86.37,86.5,77127.0,79.8862,79.8955,79.6741,79.794,77127.0
2023-07-24 11:00:00,86.51,86.52,86.33,86.35,60941.0,79.8032,79.8124,79.6372,79.6556,60941.0
2023-07-24 11:10:00,86.35,86.44,86.35,86.39,62351.0,79.6556,79.7386,79.6556,79.6925,62351.0
2023-07-24 11:20:00,86.39,86.52,86.39,86.52,49333.0,79.6925,79.8124,79.6925,79.8124,49333.0
2023-07-24 11:30:00,86.53,86.62,86.52,86.59,40829.0,79.8217,79.9047,79.8124,79.877,40829.0
2023-07-24 11:40:00,86.6,86.61,86.55,86.57,28609.0,79.8862,79.8955,79.8401,79.8586,28609.0
2023-07-24 11:50:00,86.57,86.72,86.54,86.64,54946.0,79.8586,79.9969,79.8309,79.9231,54946.0
2023-07-24 12:00:00,86.65,86.83,86.65,86.7,70958.0,79.9324,80.0984,79.9324,79.9785,70958.0
2023-07-24 12:10:00,86.7,86.78,86.66,86.76,40675.0,79.9785,80.0523,79.9416,80.0338,40675.0
2023-07-24 12:20:00,86.76,86.84,86.76,86.82,36251.0,80.0338,80.1076,80.0338,80.0892,36251.0
2023-07-24 12:30:00,86.82,86.84,86.75,86.77,36818.0,80.0892,80.1076,80.0246,80.0431,36818.0
2023-07-24 12:40:00,86.77,86.86,86.76,86.79,57045.0,80.0431,80.1261,80.0338,80.0615,57045.0
2023-07-24 12:50:00,86.79,86.83,86.75,86.78,44540.0,80.0615,80.0984,80.0246,80.0523,44540.0
2023-07-24 13:00:00,86.78,86.78,86.65,86.75,76746.0,80.0523,80.0523,79.9324,80.0246,76746.0
2023-07-24 13:10:00,86.76,86.84,86.76,86.79,34860.0,80.0338,80.1076,80.0338,80.0615,34860.0
2023-07-24 13:20:00,86.79,86.85,86.75,86.85,41877.0,80.0615,80.1169,80.0246,80.1169,41877.0
2023-07-24 13:30:00,86.85,86.86,86.69,86.72,47356.0,80.1169,80.1261,79.9693,79.9969,47356.0
2023-07-24 13:40:00,86.72,86.78,86.71,86.75,60785.0,79.9969,80.0523,79.9877,80.0246,60785.0
2023-07-24 13:50:00,86.76,86.84,86.75,86.78,66957.0,80.0338,80.1076,80.0246,80.0523,66957.0
2023-07-24 14:00:00,86.79,86.84,86.75,86.79,76539.0,80.0615,80.1076,80.0246,80.0615,76539.0
2023-07-24 14:10:00,86.79,86.85,86.77,86.78,42663.0,80.0615,80.1169,80.0431,80.0523,42663.0
2023-07-24 14:20:00,86.78,86.89,86.75,86.86,45070.0,80.0523,80.1538,80.0246,80.1261,45070.0
2023-07-24 14:30:00,86.85,86.85,86.78,86.81,68667.0,80.1169,80.1169,80.0523,80.08,68667.0
2023-07-24 14:40:00,86.8,86.8,86.74,86.77,91452.0,80.0707,80.0707,80.0154,80.0431,91452.0
2023-07-24 14:50:00,86.77,86.84,86.74,86.79,149721.0,80.0431,80.1076,80.0154,80.0615,149721.0
2023-07-24 15:00:00,86.79,86.84,86.77,86.81,80298.0,80.0615,80.1076,80.0431,80.08,80298.0
2023-07-24 15:10:00,86.81,86.87,86.78,86.81,179908.0,80.08,80.1353,80.0523,80.08,179908.0
2023-07-24 15:20:00,86.81,86.81,86.62,86.62,138567.0,80.08,80.08,79.9047,79.9047,138567.0
2023-07-24 15:30:00,86.63,86.69,86.6,86.6,113278.0,79.9139,79.9693,79.8862,79.8862,113278.0
2023-07-24 15:40:00,86.6,86.83,86.57,86.8,255946.0,79.8862,80.0984,79.8586,80.0707,255946.0
2023-07-24 15:50:00,86.8,86.92,86.73,86.89,824339.0,80.0707,80.1814,80.0062,80.1538,824339.0
2023-07-25 09:30:00,86.57,87.16,86.57,87.15,268298.0,79.8586,80.4028,79.8586,80.3936,268298.0
2023-07-25 09:40:00,87.15,87.17,86.75,86.75,124827.0,80.3936,80.412,80.0246,80.0246,124827.0
2023-07-25 09:50:00,86.76,86.81,86.58,86.59,119665.0,80.0338,80.08,79.8678,79.877,119665.0
2023-07-25 10:00:00,86.6,86.7,86.56,86.66,82941.0,79.8862,79.9785,79.8493,79.9416,82941.0
2023-07-25 10:10:00,86.66,86.74,86.58,86.69,91492.0,79.9416,80.0154,79.8678,79.9693,91492.0
2023-07-25 10:20:00,86.71,86.73,86.63,86.7,63626.0,79.9877,80.0062,79.9139,79.9785,63626.0
2023-07-25 10:30:00,86.7,86.78,86.63,86.73,81136.0,79.9785,80.0523,79.9139,80.0062,81136.0
2023-07-25 10:40:00,86.71,86.85,86.69,86.83,86430.0,79.9877,80.1169,79.9693,80.0984,86430.0
2023-07-25 10:50:00,86.84,86.9,86.72,86.77,79993.0,80.1076,80.163,79.9969,80.0431,79993.0
2023-07-25 11:00:00,86.76,86.77,86.6,86.61,52208.0,80.0338,80.0431,79.8862,79.8955,52208.0
2023-07-25 11:10:00,86.6,86.69,86.58,86.65,69521.0,79.8862,79.9693,79.8678,79.9324,69521.0
2023-07-25 11:20:00,86.65,86.85,86.65,86.84,149032.0,79.9324,80.1169,79.9324,80.1076,149032.0
2023-07-25 11:30:00,86.85,86.86,86.79,86.8,68979.0,80.1169,80.1261,80.0615,80.0707,68979.0
2023-07-25 11:40:00,86.79,86.8,86.69,86.74,60066.0,80.0615,80.0707,79.9693,80.0154,60066.0
2023-07-25 11:50:00,86.74,86.8,86.73,86.78,62354.0,80.0154,80.0707,80.0062,80.0523,62354.0
2023-07-25 12:00:00,86.78,86.8,86.63,86.65,85427.0,80.0523,80.0707,79.9139,79.9324,85427.0
2023-07-25 12:10:00,86.65,86.7,86.53,86.54,120852.0,79.9324,79.9785,79.8217,79.8309,120852.0
2023-07-25 12:20:00,86.54,86.61,86.46,86.5,58832.0,79.8309,79.8955,79.7571,79.794,58832.0
2023-07-25 12:30:00,86.5,86.59,86.46,86.56,98220.0,79.794,79.877,79.7571,79.8493,98220.0
2023-07-25 12:40:00,86.56,86.61,86.5,86.51,222929.0,79.8493,79.8955,79.794,79.8032,222929.0
2023-07-25 12:50:00,86.51,86.55,86.45,86.49,37225.0,79.8032,79.8401,79.7479,79.7848,37225.0
2023-07-25 13:00:00,86.5,86.51,86.34,86.4,94409.0,79.794,79.8032,79.6464,79.7017,94409.0
2023-07-25 13:10:00,86.41,86.41,86.32,86.37,48511.0,79.711,79.711,79.6279,79.6741,48511.0
2023-07-25 13:20:00,86.38,86.38,86.3,86.36,57178.0,79.6833,79.6833,79.6095,79.6648,57178.0
2023-07-25 13:30:00,86.35,86.41,86.3,86.3,53817.0,79.6556,79.711,79.6095,79.6095,53817.0
2023-07-25 13:40:00,86.29,86.45,86.28,86.42,67888.0,79.6003,79.7479,79.591,79.7202,67888.0
2023-07-25 13:50:00,86.42,86.47,86.41,86.47,88455.0,79.7202,79.7663,79.711,79.7663,88455.0
2023-07-25 14:00:00,86.46,86.53,86.4,86.5,29162.0,79.7571,79.8217,79.7017,79.794,29162.0
2023-07-25 14:10:00,86.5,86.67,86.48,86.59,441439.0,79.794,79.9508,79.7755,79.877,441439.0
2023-07-25 14:20:00,86.59,86.63,86.55,86.6,43237.0,79.877,79.9139,79.8401,79.8862,43237.0
2023-07-25 14:30:00,86.61,86.66,86.57,86.57,47020.0,79.8955,79.9416,79.8586,79.8586,47020.0
2023-07-25 14:40:00,86.58,86.58,86.46,86.46,145644.0,79.8678,79.8678,79.7571,79.7571,145644.0
2023-07-25 14:50:00,86.46,86.53,86.46,86.47,58697.0,79.7571,79.8217,79.7571,79.7663,58697.0
2023-07-25 15:00:00,86.48,86.52,86.44,86.52,62498.0,79.7755,79.8124,79.7386,79.8124,62498.0
2023-07-25 15:10:00,86.51,86.53,86.45,86.48,94543.0,79.8032,79.8217,79.7479,79.7755,94543.0
2023-07-25 15:20:00,86.48,86.54,86.45,86.46,73998.0,79.7755,79.8309,79.7479,79.7571,73998.0
2023-07-25 15:30:00,86.46,86.47,86.34,86.36,191175.0,79.7571,79.7663,79.6464,79.6648,191175.0
2023-07-25 15:40:00,86.37,86.44,86.21,86.26,117536.0,79.6741,79.7386,79.5265,79.5726,117536.0
2023-07-25 15:50:00,86.26,86.32,86.18,86.24,346259.0,79.5726,79.6279,79.4988,79.5541,346259.0
2023-07-26 09:30:00,86.13,86.83,86.09,86.7,395900.0,79.4527,80.0984,79.4158,79.9785,395900.0
2023-07-26 09:40:00,86.68,86.84,86.51,86.51,238238.0,79.96,80.1076,79.8032,79.8032,238238.0
2023-07-26 09:50:00,86.5,86.54,86.38,86.41,135309.0,79.794,79.8309,79.6833,79.711,135309.0
2023-07-26 10:00:00,86.41,86.49,86.38,86.41,173844.0,79.711,79.7848,79.6833,79.711,173844.0
2023-07-26 10:10:00,86.4,86.43,86.27,86.29,90760.0,79.7017,79.7294,79.5818,79.6003,90760.0
2023-07-26 10:20:00,86.28,86.33,86.23,86.29,94113.0,79.591,79.6372,79.5449,79.6003,94113.0
2023-07-26 10:30:00,86.28,86.37,86.22,86.33,132607.0,79.591,79.6741,79.5357,79.6372,132607.0
2023-07-26 10:40:00,86.33,86.51,86.26,86.51,151579.0,79.6372,79.8032,79.5726,79.8032,151579.0
2023-07-26 10:50:00,86.51,86.69,86.51,86.67,129457.0,79.8032,79.9693,79.8032,79.9508,129457.0
2023-07-26 11:00:00,86.67,86.75,86.54,86.61,201607.0,79.9508,80.0246,79.8309,79.8955,201607.0
2023-07-26 11:10:00,86.62,86.71,86.59,86.59,122901.0,79.9047,79.9877,79.877,79.877,122901.0
2023-07-26 11:20:00,86.59,86.6,86.5,86.55,78790.0,79.877,79.8862,79.794,79.8401,78790.0
2023-07-26 11:30:00,86.54,86.6,86.51,86.56,120854.0,79.8309,79.8862,79.8032,79.8493,120854.0
2023-07-26 11:40:00,86.56,86.58,86.49,86.53,82772.0,79.8493,79.8678,79.7848,79.8217,82772.0
2023-07-26 11:50:00,86.54,86.62,86.52,86.57,87662.0,79.8309,79.9047,79.8124,79.8586,87662.0
2023-07-26 12:00:00,86.56,86.61,86.52,86.53,107251.0,79.8493,79.8955,79.8124,79.8217,107251.0
2023-07-26 12:10:00,86.55,86.61,86.53,86.57,108267.0,79.8401,79.8955,79.8217,79.8586,108267.0
2023-07-26 12:20:00,86.58,86.63,86.54,86.6,83983.0,79.8678,79.9139,79.8309,79.8862,83983.0
2023-07-26 12:30:00,86.62,86.66,86.59,86.6,89030.0,79.9047,79.9416,79.877,79.8862,89030.0
2023-07-26 12:40:00,86.59,86.62,86.49,86.5,75875.0,79.877,79.9047,79.7848,79.794,75875.0
2023-07-26 12:50:00,86.5,86.5,86.39,86.43,91018.0,79.794,79.794,79.6925,79.7294,91018.0
2023-07-26 13:00:00,86.44,86.45,86.37,86.41,605425.0,79.7386,79.7479,79.6741,79.711,605425.0
2023-07-26 13:10:00,86.4,86.48,86.4,86.43,85165.0,79.7017,79.7755,79.7017,79.7294,85165.0
2023-07-26 13:20:00,86.43,86.47,86.38,86.41,132632.0,79.7294,79.7663,79.6833,79.711,132632.0
2023-07-26 13:30:00,86.41,86.42,86.35,86.39,96112.0,79.711,79.7202,79.6556,79.6925,96112.0
2023-07-26 13:40:00,86.38,86.48,86.37,86.44,98031.0,79.6833,79.7755,79.6741,79.7386,98031.0
2023-07-26 13:50:00,86.43,86.43,86.35,86.36,118009.0,79.7294,79.7294,79.6556,79.6648,118009.0
2023-07-26 14:00:00,86.35,86.47,86.31,86.36,120620.0,79.6556,79.7663,79.6187,79.6648,120620.0
2023-07-26 14:10:00,86.36,86.37,86.27,86.27,150650.0,79.6648,79.6741,79.5818,79.5818,150650.0
2023-07-26 14:20:00,86.28,86.33,86.23,86.24,107605.0,79.591,79.6372,79.5449,79.5541,107605.0
2023-07-26 14:30:00,86.23,86.44,86.2,86.43,219373.0,79.5449,79.7386,79.5172,79.7294,219373.0
2023-07-26 14:40:00,86.43,86.63,86.37,86.59,379245.0,79.7294,79.9139,79.6741,79.877,379245.0
2023-07-26 14:50:00,86.59,86.68,86.55,86.6,271291.0,79.877,79.96,79.8401,79.8862,271291.0
2023-07-26 15:00:00,86.61,86.66,86.27,86.29,211754.0,79.8955,79.9416,79.5818,79.6003,211754.0
2023-07-26 15:10:00,86.27,86.38,86.16,86.27,190147.0,79.5818,79.6833,79.4803,79.5818,190147.0
2023-07-26 15:20:00,86.27,86.39,86.26,86.38,124257.0,79.5818,79.6925,79.5726,79.6833,124257.0
2023-07-26 15:30:00,86.37,86.42,86.3,86.4,158406.0,79.6741,79.7202,79.6095,79.7017,158406.0
2023-07-26 15:40:00,86.4,86.53,86.4,86.5,164180.0,79.7017,79.8217,79.7017,79.794,164180.0
2023-07-26 15:50:00,86.5,86.69,86.45,86.67,433806.0,79.794,79.9693,79.7479,79.9508,433806.0
2023-07-27 09:30:00,87.11,87.32,86.96,87.08,553776.0,80.3567,80.5504,80.2183,80.329,553776.0
2023-07-27 09:40:00,87.08,87.24,86.73,86.8,248169.0,80.329,80.4766,80.0062,80.0707,248169.0
2023-07-27 09:50:00,86.81,86.97,86.63,86.77,212531.0,80.08,80.2276,79.9139,80.0431,212531.0
2023-07-27 10:00:00,86.76,86.8,86.51,86.55,204436.0,80.0338,80.0707,79.8032,79.8401,204436.0
2023-07-27 10:10:00,86.54,86.59,86.47,86.55,168437.0,79.8309,79.877,79.7663,79.8401,168437.0
2023-07-27 10:20:00,86.55,86.6,86.49,86.56,170077.0,79.8401,79.8862,79.7848,79.8493,170077.0
2023-07-27 10:30:00,86.56,86.57,86.23,86.33,225784.0,79.8493,79.8586,79.5449,79.6372,225784.0
2023-07-27 10:40:00,86.32,86.34,86.08,86.12,198186.0,79.6279,79.6464,79.4066,79.4434,198186.0
2023-07-27 10:50:00,86.13,86.14,85.79,85.81,202639.0,79.4527,79.4619,79.139,79.1575,202639.0
2023-07-27 11:00:00,85.82,85.85,85.63,85.68,183143.0,79.1667,79.1944,78.9914,79.0376,183143.0
2023-07-27 11:10:00,85.68,85.7,85.54,85.59,107766.0,79.0376,79.056,78.9084,78.9545,107766.0
2023-07-27 11:20:00,85.58,85.58,85.24,85.37,207140.0,78.9453,78.9453,78.6317,78.7516,207140.0
2023-07-27 11:30:00,85.37,85.54,85.36,85.51,116355.0,78.7516,78.9084,78.7424,78.8807,116355.0
2023-07-27 11:40:00,85.5,85.54,85.4,85.47,151402.0,78.8715,78.9084,78.7793,78.8438,151402.0
2023-07-27 11:50:00,85.47,85.83,85.46,85.82,123386.0,78.8438,79.1759,78.8346,79.1667,123386.0
2023-07-27 12:00:00,85.83,85.86,85.71,85.76,177697.0,79.1759,79.2036,79.0652,79.1114,177697.0
2023-07-27 12:10:00,85.75,85.79,85.68,85.75,96333.0,79.1021,79.139,79.0376,79.1021,96333.0
2023-07-27 12:20:00,85.76,85.85,85.76,85.78,115463.0,79.1114,79.1944,79.1114,79.1298,115463.0
2023-07-27 12:30:00,85.77,85.84,85.74,85.75,96315.0,79.1206,79.1852,79.0929,79.1021,96315.0
2023-07-27 12:40:00,85.77,85.79,85.68,85.72,68848.0,79.1206,79.139,79.0376,79.0745,68848.0
2023-07-27 12:50:00,85.72,85.84,85.7,85.84,143132.0,79.0745,79.1852,79.056,79.1852,143132.0
2023-07-27 13:00:00,85.84,85.87,85.71,85.83,182023.0,79.1852,79.2128,79.0652,79.1759,182023.0
2023-07-27 13:10:00,85.83,85.85,85.68,85.68,130695.0,79.1759,79.1944,79.0376,79.0376,130695.0
2023-07-27 13:20:00,85.67,85.74,85.61,85.64,85147.0,79.0283,79.0929,78.973,79.0007,85147.0
2023-07-27 13:30:00,85.64,85.68,85.54,85.55,104598.0,79.0007,79.0376,78.9084,78.9176,104598.0
2023-07-27 13:40:00,85.55,85.57,85.44,85.44,102186.0,78.9176,78.9361,78.8162,78.8162,102186.0
2023-07-27 13:50:00,85.44,85.57,85.41,85.54,109088.0,78.8162,78.9361,78.7885,78.9084,109088.0
2023-07-27 14:00:00,85.54,85.54,85.43,85.45,137981.0,78.9084,78.9084,78.8069,78.8254,137981.0
2023-07-27 14:10:00,85.45,85.45,85.31,85.38,102929.0,78.8254,78.8254,78.6962,78.7608,102929.0
2023-07-27 14:20:00,85.39,85.46,85.21,85.24,166928.0,78.77,78.8346,78.604,78.6317,166928.0
2023-07-27 14:30:00,85.24,85.26,85.05,85.15,122878.0,78.6317,78.6501,78.4564,78.5487,122878.0
2023-07-27 14:40:00,85.15,85.2,85.09,85.09,148207.0,78.5487,78.5948,78.4933,78.4933,148207.0
2023-07-27 14:50:00,85.09,85.12,84.97,84.99,131852.0,78.4933,78.521,78.3826,78.4011,131852.0
2023-07-27 15:00:00,84.98,85.01,84.9,84.97,131254.0,78.3918,78.4195,78.318,78.3826,131254.0
2023-07-27 15:10:00,84.97,85.15,84.96,85.1,102172.0,78.3826,78.5487,78.3734,78.5025,102172.0
2023-07-27 15:20:00,85.1,85.1,84.92,84.97,79337.0,78.5025,78.5025,78.3365,78.3826,79337.0
2023-07-27 15:30:00,84.96,85.1,84.95,85.03,180213.0,78.3734,78.5025,78.3642,78.438,180213.0
2023-07-27 15:40:00,85.03,85.07,84.7,84.72,261873.0,78.438,78.4749,78.1335,78.152,261873.0
2023-07-27 15:50:00,84.72,84.9,84.72,84.77,588392.0,78.152,78.318,78.152,78.1981,588392.0
2023-07-28 09:30:00,85.79,86.0,85.62,85.67,508404.0,79.139,79.3328,78.9822,79.0283,508404.0
2023-07-28 09:40:00,85.67,85.84,85.36,85.64,198590.0,79.0283,79.1852,78.7424,79.0007,198590.0
2023-07-28 09:50:00,85.66,85.7,85.41,85.42,149458.0,79.0191,79.056,78.7885,78.7977,149458.0
2023-07-28 10:00:00,85.41,85.57,85.4,85.56,112395.0,78.7885,78.9361,78.7793,78.9269,112395.0
2023-07-28 10:10:00,85.55,85.6,85.4,85.44,118672.0,78.9176,78.9638,78.7793,78.8162,118672.0
2023-07-28 10:20:00,85.45,85.54,85.17,85.19,96965.0,78.8254,78.9084,78.5671,78.5855,96965.0
2023-07-28 10:30:00,85.2,85.26,85.06,85.17,100158.0,78.5948,78.6501,78.4656,78.5671,100158.0
2023-07-28 10:40:00,85.17,85.2,85.05,85.17,63041.0,78.5671,78.5948,78.4564,78.5671,63041.0
2023-07-28 10:50:00,85.17,85.2,85.02,85.15,145623.0,78.5671,78.5948,78.4287,78.5487,145623.0
2023-07-28 11:00:00,85.15,85.19,85.03,85.06,80827.0,78.5487,78.5855,78.438,78.4656,80827.0
2023-07-28 11:10:00,85.05,85.1,84.87,84.88,96426.0,78.4564,78.5025,78.2904,78.2996,96426.0
2023-07-28 11:20:00,84.88,84.98,84.87,84.9,62580.0,78.2996,78.3918,78.2904,78.318,62580.0
2023-07-28 11:30:00,84.91,84.96,84.79,84.83,65319.0,78.3273,78.3734,78.2166,78.2535,65319.0
2023-07-28 11:40:00,84.83,84.96,84.8,84.85,89099.0,78.2535,78.3734,78.2258,78.2719,89099.0
2023-07-28 11:50:00,84.85,84.91,84.74,84.81,88887.0,78.2719,78.3273,78.1704,78.235,88887.0
2023-07-28 12:00:00,84.82,84.82,84.73,84.75,90246.0,78.2442,78.2442,78.1612,78.1797,90246.0
2023-07-28 12:10:00,84.73,84.87,84.72,84.76,42733.0,78.1612,78.2904,78.152,78.1889,42733.0
2023-07-28 12:20:00,84.76,84.8,84.67,84.75,54185.0,78.1889,78.2258,78.1059,78.1797,54185.0
2023-07-28 12:30:00,84.76,84.9,84.74,84.86,55795.0,78.1889,78.318,78.1704,78.2811,55795.0
2023-07-28 12:40:00,84.86,84.95,84.85,84.87,142866.0,78.2811,78.3642,78.2719,78.2904,142866.0
2023-07-28 12:50:00,84.86,84.97,84.85,84.91,87885.0,78.2811,78.3826,78.2719,78.3273,87885.0
2023-07-28 13:00:00,84.9,84.91,84.82,84.89,74370.0,78.318,78.3273,78.2442,78.3088,74370.0
2023-07-28 13:10:00,84.89,84.96,84.85,84.88,68659.0,78.3088,78.3734,78.2719,78.2996,68659.0
2023-07-28 13:20:00,84.88,84.89,84.71,84.72,62202.0,78.2996,78.3088,78.1428,78.152,62202.0
2023-07-28 13:30:00,84.72,84.77,84.58,84.62,69080.0,78.152,78.1981,78.0228,78.0597,69080.0
2023-07-28 13:40:00,84.63,84.66,84.55,84.58,63059.0,78.069,78.0966,77.9952,78.0228,63059.0
2023-07-28 13:50:00,84.59,84.72,84.58,84.72,45686.0,78.0321,78.152,78.0228,78.152,45686.0
2023-07-28 14:00:00,84.72,84.82,84.72,84.82,69653.0,78.152,78.2442,78.152,78.2442,69653.0
2023-07-28 14:10:00,84.83,84.86,84.74,84.79,52693.0,78.2535,78.2811,78.1704,78.2166,52693.0
2023-07-28 14:20:00,84.79,84.85,84.78,84.83,46941.0,78.2166,78.2719,78.2073,78.2535,46941.0
2023-07-28 14:30:00,84.83,84.85,84.78,84.8,51575.0,78.2535,78.2719,78.2073,78.2258,51575.0
2023-07-28 14:40:00,84.79,84.9,84.78,84.87,47850.0,78.2166,78.318,78.2073,78.2904,47850.0
2023-07-28 14:50:00,84.88,84.93,84.84,84.87,51736.0,78.2996,78.3457,78.2627,78.2904,51736.0
2023-07-28 15:00:00,84.88,84.96,84.84,84.96,115360.0,78.2996,78.3734,78.2627,78.3734,115360.0
2023-07-28 15:10:00,84.96,84.99,84.87,84.87,50935.0,78.3734,78.4011,78.2904,78.2904,50935.0
2023-07-28 15:20:00,84.88,84.91,84.79,84.81,149415.0,78.2996,78.3273,78.2166,78.235,149415.0
2023-07-28 15:30:00,84.8,84.83,84.73,84.76,98669.0,78.2258,78.2535,78.1612,78.1889,98669.0
2023-07-28 15:40:00,84.76,84.76,84.64,84.68,132900.0,78.1889,78.1889,78.0782,78.1151,132900.0
2023-07-28 15:50:00,84.68,84.78,84.65,84.7,517723.0,78.1151,78.2073,78.0874,78.1335,517723.0
2023-07-31 09:30:00,84.94,85.02,84.67,84.83,250696.0,78.3549,78.4287,78.1059,78.2535,250696.0
2023-07-31 09:40:00,84.83,85.33,84.81,85.22,198197.0,78.2535,78.7147,78.235,78.6132,198197.0
2023-07-31 09:50:00,85.23,85.38,84.93,85.05,167219.0,78.6224,78.7608,78.3457,78.4564,167219.0
2023-07-31 10:00:00,85.05,85.29,85.05,85.23,127671.0,78.4564,78.6778,78.4564,78.6224,127671.0
2023-07-31 10:10:00,85.24,85.6,85.24,85.54,95605.0,78.6317,78.9638,78.6317,78.9084,95605.0
2023-07-31 10:20:00,85.54,85.71,85.48,85.69,95876.0,78.9084,79.0652,78.8531,79.0468,95876.0
2023-07-31 10:30:00,85.71,85.74,85.53,85.56,99866.0,79.0652,79.0929,78.8992,78.9269,99866.0
2023-07-31 10:40:00,85.56,85.62,85.51,85.54,121283.0,78.9269,78.9822,78.8807,78.9084,121283.0
2023-07-31 10:50:00,85.53,85.62,85.42,85.45,88276.0,78.8992,78.9822,78.7977,78.8254,88276.0
2023-07-31 11:00:00,85.46,85.46,85.22,85.36,96600.0,78.8346,78.8346,78.6132,78.7424,96600.0
2023-07-31 11:10:00,85.37,85.42,85.31,85.37,82361.0,78.7516,78.7977,78.6962,78.7516,82361.0
2023-07-31 11:20:00,85.38,85.43,85.25,85.43,69139.0,78.7608,78.8069,78.6409,78.8069,69139.0
2023-07-31 11:30:00,85.43,85.47,85.3,85.32,139348.0,78.8069,78.8438,78.687,78.7055,139348.0
2023-07-31 11:40:00,85.32,85.33,85.23,85.3,86679.0,78.7055,78.7147,78.6224,78.687,86679.0
2023-07-31 11:50:00,85.31,85.36,85.27,85.3,105043.0,78.6962,78.7424,78.6593,78.687,105043.0
2023-07-31 12:00:00,85.3,85.31,85.22,85.27,109090.0,78.687,78.6962,78.6132,78.6593,109090.0
2023-07-31 12:10:00,85.27,85.33,85.23,85.29,75197.0,78.6593,78.7147,78.6224,78.6778,75197.0
2023-07-31 12:20:00,85.28,85.34,85.23,85.3,103557.0,78.6686,78.7239,78.6224,78.687,103557.0
2023-07-31 12:30:00,85.3,85.36,85.26,85.34,84848.0,78.687,78.7424,78.6501,78.7239,84848.0
2023-07-31 12:40:00,85.32,85.32,85.22,85.24,66043.0,78.7055,78.7055,78.6132,78.6317,66043.0
2023-07-31 12:50:00,85.23,85.25,85.16,85.18,79836.0,78.6224,78.6409,78.5579,78.5763,79836.0
2023-07-31 13:00:00,85.17,85.18,85.08,85.15,89217.0,78.5671,78.5763,78.4841,78.5487,89217.0
2023-07-31 13:10:00,85.15,85.21,85.11,85.18,62926.0,78.5487,78.604,78.5118,78.5763,62926.0
2023-07-31 13:20:00,85.19,85.2,85.1,85.13,60604.0,78.5855,78.5948,78.5025,78.5302,60604.0
2023-07-31 13:30:00,85.14,85.22,85.14,85.17,70711.0,78.5394,78.6132,78.5394,78.5671,70711.0
2023-07-31 13:40:00,85.17,85.24,85.13,85.24,62323.0,78.5671,78.6317,78.5302,78.6317,62323.0
2023-07-31 13:50:00,85.23,85.25,85.19,85.23,69203.0,78.6224,78.6409,78.5855,78.6224,69203.0
2023-07-31 14:00:00,85.24,85.26,85.12,85.12,94057.0,78.6317,78.6501,78.521,78.521,94057.0
2023-07-31 14:10:00,85.11,85.21,85.1,85.15,73323.0,78.5118,78.604,78.5025,78.5487,73323.0
2023-07-31 14:20:00,85.14,85.15,85.09,85.13,53243.0,78.5394,78.5487,78.4933,78.5302,53243.0
2023-07-31 14:30:00,85.14,85.21,85.1,85.17,103199.0,78.5394,78.604,78.5025,78.5671,103199.0
2023-07-31 14:40:00,85.17,85.18,85.05,85.09,76317.0,78.5671,78.5763,78.4564,78.4933,76317.0
2023-07-31 14:50:00,85.08,85.11,85.01,85.03,74573.0,78.4841,78.5118,78.4195,78.438,74573.0
2023-07-31 15:00:00,85.04,85.07,84.99,85.0,99131.0,78.4472,78.4749,78.4011,78.4103,99131.0
2023-07-31 15:10:00,85.01,85.09,84.95,85.06,160278.0,78.4195,78.4933,78.3642,78.4656,160278.0
2023-07-31 15:20:00,85.06,85.15,85.04,85.15,114943.0,78.4656,78.5487,78.4472,78.5487,114943.0
2023-07-31 15:30:00,85.15,85.18,85.02,85.03,170357.0,78.5487,78.5763,78.4287,78.438,170357.0
2023-07-31 15:40:00,85.03,85.17,85.02,85.07,173603.0,78.438,78.5671,78.4287,78.4749,173603.0
2023-07-31 15:50:00,85.06,85.28,85.05,85.27,874294.0,78.4656,78.6686,78.4564,78.6593,874294.0
2023-08-01 09:30:00,85.04,85.42,84.98,85.23,486417.0,78.4472,78.7977,78.3918,78.6224,486417.0
2023-08-01 09:40:00,85.22,85.29,84.93,85.12,305253.0,78.6132,78.6778,78.3457,78.521,305253.0
2023-08-01 09:50:00,85.11,85.13,84.88,85.08,135573.0,78.5118,78.5302,78.2996,78.4841,135573.0
2023-08-01 10:00:00,85.06,85.19,84.95,85.12,141598.0,78.4656,78.5855,78.3642,78.521,141598.0
2023-08-01 10:10:00,85.1,85.17,84.86,84.89,126741.0,78.5025,78.5671,78.2811,78.3088,126741.0
2023-08-01 10:20:00,84.89,84.93,84.74,84.74,80386.0,78.3088,78.3457,78.1704,78.1704,80386.0
2023-08-01 10:30:00,84.73,84.94,84.72,84.79,165157.0,78.1612,78.3549,78.152,78.2166,165157.0
2023-08-01 10:40:00,84.8,84.94,84.79,84.89,87718.0,78.2258,78.3549,78.2166,78.3088,87718.0
2023-08-01 10:50:00,84.89,84.94,84.83,84.89,94901.0,78.3088,78.3549,78.2535,78.3088,94901.0
2023-08-01 11:00:00,84.9,85.01,84.86,84.88,98096.0,78.318,78.4195,78.2811,78.2996,98096.0
2023-08-01 11:10:00,84.89,85.0,84.85,84.97,72135.0,78.3088,78.4103,78.2719,78.3826,72135.0
2023-08-01 11:20:00,84.98,85.0,84.86,85.0,104358.0,78.3918,78.4103,78.2811,78.4103,104358.0
2023-08-01 11:30:00,85.0,85.01,84.9,84.92,61918.0,78.4103,78.4195,78.318,78.3365,61918.0
2023-08-01 11:40:00,84.91,84.96,84.86,84.91,75246.0,78.3273,78.3734,78.2811,78.3273,75246.0
2023-08-01 11:50:00,84.9,84.91,84.81,84.87,74234.0,78.318,78.3273,78.235,78.2904,74234.0
2023-08-01 12:00:00,84.86,84.88,84.69,84.75,122507.0,78.2811,78.2996,78.1243,78.1797,122507.0
2023-08-01 12:10:00,84.74,84.79,84.7,84.7,49960.0,78.1704,78.2166,78.1335,78.1335,49960.0
2023-08-01 12:20:00,84.71,84.84,84.66,84.84,77122.0,78.1428,78.2627,78.0966,78.2627,77122.0
2023-08-01 12:30:00,84.83,84.88,84.78,84.82,52313.0,78.2535,78.2996,78.2073,78.2442,52313.0
2023-08-01 12:40:00,84.83,84.96,84.82,84.92,46340.0,78.2535,78.3734,78.2442,78.3365,46340.0
2023-08-01 12:50:00,84.92,84.99,84.92,84.97,38187.0,78.3365,78.4011,78.3365,78.3826,38187.0
2023-08-01 13:00:00,84.97,84.98,84.88,84.91,45647.0,78.3826,78.3918,78.2996,78.3273,45647.0
2023-08-01 13:10:00,84.91,85.07,84.9,85.06,43045.0,78.3273,78.4749,78.318,78.4656,43045.0
2023-08-01 13:20:00,85.07,85.13,85.02,85.06,36486.0,78.4749,78.5302,78.4287,78.4656,36486.0
2023-08-01 13:30:00,85.06,85.15,85.05,85.09,46836.0,78.4656,78.5487,78.4564,78.4933,46836.0
2023-08-01 13:40:00,85.09,85.17,85.07,85.17,55563.0,78.4933,78.5671,78.4749,78.5671,55563.0
2023-08-01 13:50:00,85.16,85.18,85.0,85.03,39900.0,78.5579,78.5763,78.4103,78.438,39900.0
2023-08-01 14:00:00,85.03,85.12,85.03,85.12,50649.0,78.438,78.521,78.438,78.521,50649.0
2023-08-01 14:10:00,85.11,85.19,85.09,85.13,70127.0,78.5118,78.5855,78.4933,78.5302,70127.0
2023-08-01 14:20:00,85.14,85.14,85.03,85.07,39677.0,78.5394,78.5394,78.438,78.4749,39677.0
2023-08-01 14:30:00,85.07,85.14,85.07,85.14,48980.0,78.4749,78.5394,78.4749,78.5394,48980.0
2023-08-01 14:40:00,85.14,85.23,85.13,85.18,67620.0,78.5394,78.6224,78.5302,78.5763,67620.0
2023-08-01 14:50:00,85.18,85.19,85.11,85.18,158163.0,78.5763,78.5855,78.5118,78.5763,158163.0
2023-08-01 15:00:00,85.18,85.2,85.12,85.15,75878.0,78.5763,78.5948,78.521,78.5487,75878.0
2023-08-01 15:10:00,85.16,85.21,85.14,85.16,65589.0,78.5579,78.604,78.5394,78.5579,65589.0
2023-08-01 15:20:00,85.17,85.18,85.03,85.07,58081.0,78.5671,78.5763,78.438,78.4749,58081.0
2023-08-01 15:30:00,85.08,85.16,85.01,85.01,79210.0,78.4841,78.5579,78.4195,78.4195,79210.0
2023-08-01 15:40:00,85.0,85.13,84.89,85.13,125133.0,78.4103,78.5302,78.3088,78.5302,125133.0
2023-08-01 15:50:00,85.13,85.2,85.08,85.11,266261.0,78.5302,78.5948,78.4841,78.5118,266261.0
2023-08-02 09:30:00,84.41,84.71,84.19,84.59,359597.0,77.866,78.1428,77.6631,78.0321,359597.0
2023-08-02 09:40:00,84.57,84.78,84.38,84.7,119515.0,78.0136,78.2073,77.8383,78.1335,119515.0
2023-08-02 09:50:00,84.7,84.81,84.59,84.69,97952.0,78.1335,78.235,78.0321,78.1243,97952.0
2023-08-02 10:00:00,84.69,84.72,84.36,84.38,97119.0,78.1243,78.152,77.8199,77.8383,97119.0
2023-08-02 10:10:00,84.37,84.49,84.27,84.34,94024.0,77.8291,77.9398,77.7369,77.8014,94024.0
2023-08-02 10:20:00,84.34,84.46,84.29,84.4,74244.0,77.8014,77.9121,77.7553,77.8568,74244.0
2023-08-02 10:30:00,84.4,84.56,84.34,84.44,68790.0,77.8568,78.0044,77.8014,77.8937,68790.0
2023-08-02 10:40:00,84.44,84.5,84.29,84.32,98001.0,77.8937,77.949,77.7553,77.783,98001.0
2023-08-02 10:50:00,84.32,84.32,84.09,84.19,82648.0,77.783,77.783,77.5708,77.6631,82648.0
2023-08-02 11:00:00,84.2,84.31,84.11,84.16,87496.0,77.6723,77.7738,77.5893,77.6354,87496.0
2023-08-02 11:10:00,84.16,84.25,84.12,84.13,36636.0,77.6354,77.7184,77.5985,77.6077,36636.0
2023-08-02 11:20:00,84.13,84.32,84.12,84.31,74377.0,77.6077,77.783,77.5985,77.7738,74377.0
2023-08-02 11:30:00,84.31,84.51,84.22,84.41,78013.0,77.7738,77.9583,77.6907,77.866,78013.0
2023-08-02 11:40:00,84.41,84.5,84.34,84.5,33044.0,77.866,77.949,77.8014,77.949,33044.0
2023-08-02 11:50:00,84.5,84.64,84.47,84.56,33839.0,77.949,78.0782,77.9214,78.0044,33839.0
2023-08-02 12:00:00,84.59,84.64,84.5,84.53,41480.0,78.0321,78.0782,77.949,77.9767,41480.0
2023-08-02 12:10:00,84.53,84.74,84.52,84.72,98555.0,77.9767,78.1704,77.9675,78.152,98555.0
2023-08-02 12:20:00,84.72,84.77,84.55,84.61,69414.0,78.152,78.1981,77.9952,78.0505,69414.0
2023-08-02 12:30:00,84.61,84.68,84.58,84.67,50692.0,78.0505,78.1151,78.0228,78.1059,50692.0
2023-08-02 12:40:00,84.66,84.8,84.62,84.8,57613.0,78.0966,78.2258,78.0597,78.2258,57613.0
2023-08-02 12:50:00,84.8,84.82,84.67,84.72,42702.0,78.2258,78.2442,78.1059,78.152,42702.0
2023-08-02 13:00:00,84.72,84.75,84.65,84.69,58330.0,78.152,78.1797,78.0874,78.1243,58330.0
2023-08-02 13:10:00,84.7,84.71,84.6,84.63,41019.0,78.1335,78.1428,78.0413,78.069,41019.0
2023-08-02 13:20:00,84.63,84.64,84.54,84.64,28122.0,78.069,78.0782,77.9859,78.0782,28122.0
2023-08-02 13:30:00,84.64,84.72,84.6,84.61,50031.0,78.0782,78.152,78.0413,78.0505,50031.0
2023-08-02 13:40:00,84.61,84.67,84.55,84.63,50684.0,78.0505,78.1059,77.9952,78.069,50684.0
2023-08-02 13:50:00,84.63,84.63,84.53,84.59,36237.0,78.069,78.069,77.9767,78.0321,36237.0
2023-08-02 14:00:00,84.59,84.62,84.52,84.56,41959.0,78.0321,78.0597,77.9675,78.0044,41959.0
2023-08-02 14:10:00,84.57,84.65,84.51,84.62,26800.0,78.0136,78.0874,77.9583,78.0597,26800.0
2023-08-02 14:20:00,84.61,84.69,84.61,84.63,19018.0,78.0505,78.1243,78.0505,78.069,19018.0
2023-08-02 14:30:00,84.63,84.69,84.51,84.54,37962.0,78.069,78.1243,77.9583,77.9859,37962.0
2023-08-02 14:40:00,84.55,84.59,84.48,84.59,62704.0,77.9952,78.0321,77.9306,78.0321,62704.0
2023-08-02 14:50:00,84.59,84.63,84.53,84.59,65280.0,78.0321,78.069,77.9767,78.0321,65280.0
2023-08-02 15:00:00,84.59,84.63,84.54,84.57,113851.0,78.0321,78.069,77.9859,78.0136,113851.0
2023-08-02 15:10:00,84.57,84.6,84.51,84.57,56185.0,78.0136,78.0413,77.9583,78.0136,56185.0
2023-08-02 15:20:00,84.58,84.63,84.47,84.51,99655.0,78.0228,78.069,77.9214,77.9583,99655.0
2023-08-02 15:30:00,84.52,84.62,84.51,84.61,98060.0,77.9675,78.0597,77.9583,78.0505,98060.0
2023-08-02 15:40:00,84.61,84.7,84.57,84.68,181165.0,78.0505,78.1335,78.0136,78.1151,181165.0
2023-08-02 15:50:00,84.68,84.73,84.61,84.65,433402.0,78.1151,78.1612,78.0505,78.0874,433402.0
2023-08-03 09:30:00,83.81,83.83,83.17,83.25,667604.0,77.3125,77.331,76.7222,76.7959,667604.0
2023-08-03 09:40:00,83.23,83.28,82.98,83.09,262435.0,76.7775,76.8236,76.5469,76.6484,262435.0
2023-08-03 09:50:00,83.09,83.26,82.87,82.98,225284.0,76.6484,76.8052,76.4454,76.5469,225284.0
2023-08-03 10:00:00,82.97,83.16,82.93,82.97,280665.0,76.5377,76.7129,76.5008,76.5377,280665.0
2023-08-03 10:10:00,82.98,83.1,82.85,82.97,174305.0,76.5469,76.6576,76.427,76.5377,174305.0
2023-08-03 10:20:00,82.98,83.03,82.8,82.87,127447.0,76.5469,76.593,76.3808,76.4454,127447.0
2023-08-03 10:30:00,82.86,82.95,82.78,82.83,195028.0,76.4362,76.5192,76.3624,76.4085,195028.0
2023-08-03 10:40:00,82.82,82.9,82.72,82.81,117623.0,76.3993,76.4731,76.307,76.3901,117623.0
2023-08-03 10:50:00,82.82,82.86,82.67,82.72,115414.0,76.3993,76.4362,76.2609,76.307,115414.0
2023-08-03 11:00:00,82.71,83.0,82.69,82.98,140511.0,76.2978,76.5653,76.2794,76.5469,140511.0
2023-08-03 11:10:00,82.98,83.03,82.77,82.84,144860.0,76.5469,76.593,76.3532,76.4177,144860.0
2023-08-03 11:20:00,82.85,82.88,82.69,82.71,91664.0,76.427,76.4546,76.2794,76.2978,91664.0
2023-08-03 11:30:00,82.71,82.74,82.62,82.67,101866.0,76.2978,76.3255,76.2148,76.2609,101866.0
2023-08-03 11:40:00,82.66,82.74,82.6,82.64,66276.0,76.2517,76.3255,76.1963,76.2332,66276.0
2023-08-03 11:50:00,82.63,82.71,82.59,82.7,87764.0,76.224,76.2978,76.1871,76.2886,87764.0
2023-08-03 12:00:00,82.69,82.8,82.66,82.79,73904.0,76.2794,76.3808,76.2517,76.3716,73904.0
2023-08-03 12:10:00,82.8,82.9,82.74,82.9,51669.0,76.3808,76.4731,76.3255,76.4731,51669.0
2023-08-03 12:20:00,82.9,82.92,82.77,82.89,78619.0,76.4731,76.4915,76.3532,76.4639,78619.0
2023-08-03 12:30:00,82.9,83.06,82.89,83.06,122721.0,76.4731,76.6207,76.4639,76.6207,122721.0
2023-08-03 12:40:00,83.07,83.28,83.04,83.28,75124.0,76.6299,76.8236,76.6022,76.8236,75124.0
2023-08-03 12:50:00,83.29,83.41,83.25,83.41,158994.0,76.8328,76.9435,76.7959,76.9435,158994.0
2023-08-03 13:00:00,83.42,83.46,83.17,83.24,149643.0,76.9528,76.9897,76.7222,76.7867,149643.0
2023-08-03 13:10:00,83.25,83.29,83.23,83.24,63823.0,76.7959,76.8328,76.7775,76.7867,63823.0
2023-08-03 13:20:00,83.24,83.35,83.24,83.33,49464.0,76.7867,76.8882,76.7867,76.8697,49464.0
2023-08-03 13:30:00,83.33,83.4,83.24,83.39,63579.0,76.8697,76.9343,76.7867,76.9251,63579.0
2023-08-03 13:40:00,83.4,83.4,83.28,83.28,45303.0,76.9343,76.9343,76.8236,76.8236,45303.0
2023-08-03 13:50:00,83.27,83.37,83.2,83.28,61089.0,76.8144,76.9066,76.7498,76.8236,61089.0
2023-08-03 14:00:00,83.29,83.4,83.22,83.38,56533.0,76.8328,76.9343,76.7683,76.9159,56533.0
2023-08-03 14:10:00,83.38,83.43,83.32,83.39,65775.0,76.9159,76.962,76.8605,76.9251,65775.0
2023-08-03 14:20:00,83.39,83.47,83.35,83.44,144373.0,76.9251,76.9989,76.8882,76.9712,144373.0
2023-08-03 14:30:00,83.42,83.46,83.31,83.4,37400.0,76.9528,76.9897,76.8513,76.9343,37400.0
2023-08-03 14:40:00,83.41,83.52,83.39,83.49,74606.0,76.9435,77.045,76.9251,77.0173,74606.0
2023-08-03 14:50:00,83.49,83.62,83.49,83.6,64712.0,77.0173,77.1373,77.0173,77.1188,64712.0
2023-08-03 15:00:00,83.6,83.69,83.56,83.64,142129.0,77.1188,77.2018,77.0819,77.1557,142129.0
2023-08-03 15:10:00,83.63,83.63,83.46,83.54,153397.0,77.1465,77.1465,76.9897,77.0635,153397.0
2023-08-03 15:20:00,83.54,83.6,83.51,83.52,115480.0,77.0635,77.1188,77.0358,77.045,115480.0
2023-08-03 15:30:00,83.51,83.68,83.5,83.66,95438.0,77.0358,77.1926,77.0266,77.1742,95438.0
2023-08-03 15:40:00,83.66,83.67,83.53,83.54,130834.0,77.1742,77.1834,77.0542,77.0635,130834.0
2023-08-03 15:50:00,83.55,83.79,83.5,83.7,450600.0,77.0727,77.2941,77.0266,77.2111,450600.0
2023-08-04 09:30:00,83.49,83.54,83.13,83.4,449989.0,77.0173,77.0635,76.6853,76.9343,449989.0
2023-08-04 09:40:00,83.41,83.82,83.38,83.71,273344.0,76.9435,77.3218,76.9159,77.2203,273344.0
2023-08-04 09:50:00,83.7,83.97,83.68,83.78,198496.0,77.2111,77.4601,77.1926,77.2849,198496.0
2023-08-04 10:00:00,83.78,83.91,83.73,83.83,137444.0,77.2849,77.4048,77.2387,77.331,137444.0
2023-08-04 10:10:00,83.84,83.98,83.79,83.93,205910.0,77.3402,77.4694,77.2941,77.4232,205910.0
2023-08-04 10:20:00,83.93,84.1,83.92,84.07,149000.0,77.4232,77.5801,77.414,77.5524,149000.0
2023-08-04 10:30:00,84.08,84.14,83.96,84.0,127033.0,77.5616,77.617,77.4509,77.4878,127033.0
2023-08-04 10:40:00,84.0,84.15,83.98,84.06,133691.0,77.4878,77.6262,77.4694,77.5432,133691.0
2023-08-04 10:50:00,84.05,84.18,84.0,84.17,72094.0,77.5339,77.6539,77.4878,77.6446,72094.0
2023-08-04 11:00:00,84.18,84.23,84.05,84.07,107680.0,77.6539,77.7,77.5339,77.5524,107680.0
2023-08-04 11:10:00,84.08,84.17,84.04,84.09,47948.0,77.5616,77.6446,77.5247,77.5708,47948.0
2023-08-04 11:20:00,84.1,84.23,84.03,84.1,50002.0,77.5801,77.7,77.5155,77.5801,50002.0
2023-08-04 11:30:00,84.12,84.12,83.95,84.03,59106.0,77.5985,77.5985,77.4417,77.5155,59106.0
2023-08-04 11:40:00,84.02,84.11,83.97,84.1,44824.0,77.5063,77.5893,77.4601,77.5801,44824.0
2023-08-04 11:50:00,84.1,84.11,83.89,83.91,44383.0,77.5801,77.5893,77.3863,77.4048,44383.0
2023-08-04 12:00:00,83.91,83.97,83.86,83.88,72909.0,77.4048,77.4601,77.3587,77.3771,72909.0
2023-08-04 12:10:00,83.89,84.04,83.88,84.01,30060.0,77.3863,77.5247,77.3771,77.497,30060.0
2023-08-04 12:20:00,84.03,84.19,84.02,84.1,67848.0,77.5155,77.6631,77.5063,77.5801,67848.0
2023-08-04 12:30:00,84.1,84.19,84.05,84.19,40314.0,77.5801,77.6631,77.5339,77.6631,40314.0
2023-08-04 12:40:00,84.19,84.22,84.14,84.17,50334.0,77.6631,77.6907,77.617,77.6446,50334.0
2023-08-04 12:50:00,84.17,84.2,84.1,84.19,29755.0,77.6446,77.6723,77.5801,77.6631,29755.0
2023-08-04 13:00:00,84.2,84.21,84.05,84.06,40416.0,77.6723,77.6815,77.5339,77.5432,40416.0
2023-08-04 13:10:00,84.06,84.1,84.01,84.01,45006.0,77.5432,77.5801,77.497,77.497,45006.0
2023-08-04 13:20:00,84.0,84.01,83.85,83.87,69990.0,77.4878,77.497,77.3494,77.3679,69990.0
2023-08-04 13:30:00,83.86,83.91,83.81,83.83,44782.0,77.3587,77.4048,77.3125,77.331,44782.0
2023-08-04 13:40:00,83.83,83.85,83.7,83.7,63555.0,77.331,77.3494,77.2111,77.2111,63555.0
2023-08-04 13:50:00,83.7,83.7,83.55,83.57,89226.0,77.2111,77.2111,77.0727,77.0911,89226.0
2023-08-04 14:00:00,83.56,83.57,83.22,83.25,206101.0,77.0819,77.0911,76.7683,76.7959,206101.0
2023-08-04 14:10:00,83.25,83.33,83.13,83.19,86311.0,76.7959,76.8697,76.6853,76.7406,86311.0
2023-08-04 14:20:00,83.17,83.18,82.99,83.05,92168.0,76.7222,76.7314,76.5561,76.6115,92168.0
2023-08-04 14:30:00,83.04,83.08,82.98,83.06,65957.0,76.6022,76.6391,76.5469,76.6207,65957.0
2023-08-04 14:40:00,83.05,83.11,82.89,82.95,98798.0,76.6115,76.6668,76.4639,76.5192,98798.0
2023-08-04 14:50:00,82.95,83.06,82.84,82.88,120772.0,76.5192,76.6207,76.4177,76.4546,120772.0
2023-08-04 15:00:00,82.87,82.96,82.75,82.77,72124.0,76.4454,76.5284,76.3347,76.3532,72124.0
2023-08-04 15:10:00,82.77,82.96,82.74,82.85,123286.0,76.3532,76.5284,76.3255,76.427,123286.0
2023-08-04 15:20:00,82.82,82.88,82.75,82.84,95889.0,76.3993,76.4546,76.3347,76.4177,95889.0
2023-08-04 15:30:00,82.84,82.89,82.78,82.83,94919.0,76.4177,76.4639,76.3624,76.4085,94919.0
2023-08-04 15:40:00,82.82,83.02,82.81,82.96,123852.0,76.3993,76.5838,76.3901,76.5284,123852.0
2023-08-04 15:50:00,82.96,83.04,82.92,83.0,175738.0,76.5284,76.6022,76.4915,76.5653,175738.0
2023-08-07 09:30:00,83.25,83.57,83.1,83.41,311240.0,76.7959,77.0911,76.6576,76.9435,311240.0
2023-08-07 09:40:00,83.42,83.54,83.18,83.28,151679.0,76.9528,77.0635,76.7314,76.8236,151679.0
2023-08-07 09:50:00,83.28,83.41,83.09,83.19,111060.0,76.8236,76.9435,76.6484,76.7406,111060.0
2023-08-07 10:00:00,83.22,83.38,83.17,83.37,66135.0,76.7683,76.9159,76.7222,76.9066,66135.0
2023-08-07 10:10:00,83.39,83.64,83.37,83.57,60234.0,76.9251,77.1557,76.9066,77.0911,60234.0
2023-08-07 10:20:00,83.58,83.7,83.5,83.69,61718.0,77.1004,77.2111,77.0266,77.2018,61718.0
2023-08-07 10:30:00,83.72,83.76,83.64,83.71,36526.0,77.2295,77.2664,77.1557,77.2203,36526.0
2023-08-07 10:40:00,83.72,83.81,83.71,83.8,85603.0,77.2295,77.3125,77.2203,77.3033,85603.0
2023-08-07 10:50:00,83.8,83.82,83.66,83.7,72856.0,77.3033,77.3218,77.1742,77.2111,72856.0
2023-08-07 11:00:00,83.7,83.93,83.69,83.93,87284.0,77.2111,77.4232,77.2018,77.4232,87284.0
2023-08-07 11:10:00,83.93,83.95,83.78,83.8,89507.0,77.4232,77.4417,77.2849,77.3033,89507.0
2023-08-07 11:20:00,83.81,83.9,83.79,83.86,56773.0,77.3125,77.3956,77.2941,77.3587,56773.0
2023-08-07 11:30:00,83.87,83.9,83.76,83.89,125263.0,77.3679,77.3956,77.2664,77.3863,125263.0
2023-08-07 11:40:00,83.88,83.92,83.78,83.81,62936.0,77.3771,77.414,77.2849,77.3125,62936.0
2023-08-07 11:50:00,83.8,83.81,83.69,83.69,81589.0,77.3033,77.3125,77.2018,77.2018,81589.0
2023-08-07 12:00:00,83.69,83.79,83.63,83.77,62495.0,77.2018,77.2941,77.1465,77.2756,62495.0
2023-08-07 12:10:00,83.77,83.86,83.7,83.82,60340.0,77.2756,77.3587,77.2111,77.3218,60340.0
2023-08-07 12:20:00,83.83,83.87,83.75,83.82,34192.0,77.331,77.3679,77.2572,77.3218,34192.0
2023-08-07 12:30:00,83.83,83.87,83.71,83.72,221413.0,77.331,77.3679,77.2203,77.2295,221413.0
2023-08-07 12:40:00,83.71,83.84,83.71,83.8,49609.0,77.2203,77.3402,77.2203,77.3033,49609.0
2023-08-07 12:50:00,83.8,83.89,83.77,83.86,36908.0,77.3033,77.3863,77.2756,77.3587,36908.0
2023-08-07 13:00:00,83.87,83.92,83.81,83.85,29410.0,77.3679,77.414,77.3125,77.3494,29410.0
2023-08-07 13:10:00,83.85,83.93,83.85,83.86,38655.0,77.3494,77.4232,77.3494,77.3587,38655.0
2023-08-07 13:20:00,83.86,83.9,83.79,83.83,41000.0,77.3587,77.3956,77.2941,77.331,41000.0
2023-08-07 13:30:00,83.83,83.84,83.77,83.84,26167.0,77.331,77.3402,77.2756,77.3402,26167.0
2023-08-07 13:40:00,83.83,83.86,83.74,83.78,25592.0,77.331,77.3587,77.248,77.2849,25592.0
2023-08-07 13:50:00,83.77,83.86,83.75,83.86,33330.0,77.2756,77.3587,77.2572,77.3587,33330.0
2023-08-07 14:00:00,83.87,83.93,83.83,83.88,47300.0,77.3679,77.4232,77.331,77.3771,47300.0
2023-08-07 14:10:00,83.88,83.9,83.83,83.9,37081.0,77.3771,77.3956,77.331,77.3956,37081.0
2023-08-07 14:20:00,83.9,83.91,83.8,83.84,25303.0,77.3956,77.4048,77.3033,77.3402,25303.0
2023-08-07 14:30:00,83.84,83.9,83.83,83.9,56592.0,77.3402,77.3956,77.331,77.3956,56592.0
2023-08-07 14:40:00,83.91,83.95,83.89,83.93,63389.0,77.4048,77.4417,77.3863,77.4232,63389.0
2023-08-07 14:50:00,83.94,83.97,83.92,83.95,32643.0,77.4325,77.4601,77.414,77.4417,32643.0
2023-08-07 15:00:00,83.95,84.04,83.94,83.99,43359.0,77.4417,77.5247,77.4325,77.4786,43359.0
2023-08-07 15:10:00,84.0,84.04,83.9,83.92,97059.0,77.4878,77.5247,77.3956,77.414,97059.0
2023-08-07 15:20:00,83.91,83.98,83.9,83.94,101287.0,77.4048,77.4694,77.3956,77.4325,101287.0
2023-08-07 15:30:00,83.94,84.07,83.91,84.03,134432.0,77.4325,77.5524,77.4048,77.5155,134432.0
2023-08-07 15:40:00,84.03,84.1,84.03,84.04,151939.0,77.5155,77.5801,77.5155,77.5247,151939.0
2023-08-07 15:50:00,84.04,84.11,84.02,84.07,382826.0,77.5247,77.5893,77.5063,77.5524,382826.0
2023-08-08 09:30:00,83.4,83.4,82.88,83.12,336183.0,76.9343,76.9343,76.4546,76.676,336183.0
2023-08-08 09:40:00,83.12,83.25,83.06,83.13,137324.0,76.676,76.7959,76.6207,76.6853,137324.0
2023-08-08 09:50:00,83.13,83.32,83.07,83.26,119626.0,76.6853,76.8605,76.6299,76.8052,119626.0
2023-08-08 10:00:00,83.25,83.28,83.0,83.13,82160.0,76.7959,76.8236,76.5653,76.6853,82160.0
2023-08-08 10:10:00,83.15,83.16,82.77,82.81,93541.0,76.7037,76.7129,76.3532,76.3901,93541.0
2023-08-08 10:20:00,82.81,82.93,82.76,82.83,121694.0,76.3901,76.5008,76.3439,76.4085,121694.0
2023-08-08 10:30:00,82.82,82.91,82.75,82.78,88000.0,76.3993,76.4823,76.3347,76.3624,88000.0
2023-08-08 10:40:00,82.77,82.99,82.73,82.92,95657.0,76.3532,76.5561,76.3163,76.4915,95657.0
2023-08-08 10:50:00,82.92,82.96,82.84,82.95,89924.0,76.4915,76.5284,76.4177,76.5192,89924.0
2023-08-08 11:00:00,82.95,82.96,82.83,82.89,112130.0,76.5192,76.5284,76.4085,76.4639,112130.0
2023-08-08 11:10:00,82.89,82.93,82.84,82.92,55206.0,76.4639,76.5008,76.4177,76.4915,55206.0
2023-08-08 11:20:00,82.93,82.98,82.88,82.93,51383.0,76.5008,76.5469,76.4546,76.5008,51383.0
2023-08-08 11:30:00,82.93,82.93,82.83,82.9,65848.0,76.5008,76.5008,76.4085,76.4731,65848.0
2023-08-08 11:40:00,82.91,83.08,82.86,83.04,58106.0,76.4823,76.6391,76.4362,76.6022,58106.0
2023-08-08 11:50:00,83.04,83.05,82.89,82.92,49982.0,76.6022,76.6115,76.4639,76.4915,49982.0
2023-08-08 12:00:00,82.91,82.97,82.88,82.93,41691.0,76.4823,76.5377,76.4546,76.5008,41691.0
2023-08-08 12:10:00,82.93,83.04,82.93,83.03,37314.0,76.5008,76.6022,76.5008,76.593,37314.0
2023-08-08 12:20:00,83.03,83.05,82.95,83.04,34804.0,76.593,76.6115,76.5192,76.6022,34804.0
2023-08-08 12:30:00,83.06,83.13,83.01,83.12,47279.0,76.6207,76.6853,76.5746,76.676,47279.0
2023-08-08 12:40:00,83.11,83.12,83.04,83.12,48213.0,76.6668,76.676,76.6022,76.676,48213.0
2023-08-08 12:50:00,83.12,83.12,83.04,83.1,45162.0,76.676,76.676,76.6022,76.6576,45162.0
2023-08-08 13:00:00,83.11,83.16,83.08,83.15,61140.0,76.6668,76.7129,76.6391,76.7037,61140.0
2023-08-08 13:10:00,83.16,83.23,83.1,83.22,48585.0,76.7129,76.7775,76.6576,76.7683,48585.0
2023-08-08 13:20:00,83.22,83.26,83.08,83.13,41285.0,76.7683,76.8052,76.6391,76.6853,41285.0
2023-08-08 13:30:00,83.14,83.19,83.09,83.16,41324.0,76.6945,76.7406,76.6484,76.7129,41324.0
2023-08-08 13:40:00,83.17,83.21,83.13,83.15,67660.0,76.7222,76.7591,76.6853,76.7037,67660.0
2023-08-08 13:50:00,83.14,83.17,83.05,83.06,45037.0,76.6945,76.7222,76.6115,76.6207,45037.0
2023-08-08 14:00:00,83.07,83.1,83.0,83.04,26200.0,76.6299,76.6576,76.5653,76.6022,26200.0
2023-08-08 14:10:00,83.05,83.23,83.05,83.22,76695.0,76.6115,76.7775,76.6115,76.7683,76695.0
2023-08-08 14:20:00,83.22,83.27,83.2,83.24,30979.0,76.7683,76.8144,76.7498,76.7867,30979.0
2023-08-08 14:30:00,83.25,83.33,83.25,83.3,47735.0,76.7959,76.8697,76.7959,76.8421,47735.0
2023-08-08 14:40:00,83.29,83.34,83.26,83.34,33310.0,76.8328,76.879,76.8052,76.879,33310.0
2023-08-08 14:50:00,83.34,83.43,83.3,83.37,73691.0,76.879,76.962,76.8421,76.9066,73691.0
2023-08-08 15:00:00,83.37,83.5,83.36,83.46,50891.0,76.9066,77.0266,76.8974,76.9897,50891.0
2023-08-08 15:10:00,83.46,83.54,83.45,83.54,46137.0,76.9897,77.0635,76.9804,77.0635,46137.0
2023-08-08 15:20:00,83.54,83.64,83.53,83.57,110066.0,77.0635,77.1557,77.0542,77.0911,110066.0
2023-08-08 15:30:00,83.58,83.61,83.49,83.55,64132.0,77.1004,77.128,77.0173,77.0727,64132.0
2023-08-08 15:40:00,83.56,83.73,83.55,83.6,106297.0,77.0819,77.2387,77.0727,77.1188,106297.0
2023-08-08 15:50:00,83.6,83.64,83.5,83.51,209488.0,77.1188,77.1557,77.0266,77.0358,209488.0
2023-08-09 09:30:00,83.26,83.34,82.96,83.21,202503.0,76.8052,76.879,76.5284,76.7591,202503.0
2023-08-09 09:40:00,83.19,83.37,83.13,83.36,85518.0,76.7406,76.9066,76.6853,76.8974,85518.0
2023-08-09 09:50:00,83.35,83.49,83.27,83.45,61481.0,76.8882,77.0173,76.8144,76.9804,61481.0
2023-08-09 10:00:00,83.44,83.62,83.44,83.47,55557.0,76.9712,77.1373,76.9712,76.9989,55557.0
2023-08-09 10:10:00,83.48,83.58,83.41,83.54,47199.0,77.0081,77.1004,76.9435,77.0635,47199.0
2023-08-09 10:20:00,83.56,83.57,83.44,83.55,66970.0,77.0819,77.0911,76.9712,77.0727,66970.0
2023-08-09 10:30:00,83.55,83.59,83.44,83.47,61093.0,77.0727,77.1096,76.9712,76.9989,61093.0
2023-08-09 10:40:00,83.47,83.63,83.47,83.56,59721.0,76.9989,77.1465,76.9989,77.0819,59721.0
2023-08-09 10:50:00,83.55,83.67,83.53,83.67,71862.0,77.0727,77.1834,77.0542,77.1834,71862.0
2023-08-09 11:00:00,83.67,83.73,83.63,83.72,62014.0,77.1834,77.2387,77.1465,77.2295,62014.0
2023-08-09 11:10:00,83.72,83.79,83.51,83.58,69294.0,77.2295,77.2941,77.0358,77.1004,69294.0
2023-08-09 11:20:00,83.57,83.58,83.38,83.45,56953.0,77.0911,77.1004,76.9159,76.9804,56953.0
2023-08-09 11:30:00,83.45,83.51,83.38,83.47,51093.0,76.9804,77.0358,76.9159,76.9989,51093.0
2023-08-09 11:40:00,83.48,83.5,83.36,83.36,48855.0,77.0081,77.0266,76.8974,76.8974,48855.0
2023-08-09 11:50:00,83.35,83.4,83.21,83.27,61162.0,76.8882,76.9343,76.7591,76.8144,61162.0
2023-08-09 12:00:00,83.26,83.42,83.22,83.41,34953.0,76.8052,76.9528,76.7683,76.9435,34953.0
2023-08-09 12:10:00,83.42,83.42,83.27,83.29,37130.0,76.9528,76.9528,76.8144,76.8328,37130.0
2023-08-09 12:20:00,83.28,83.31,83.23,83.28,28890.0,76.8236,76.8513,76.7775,76.8236,28890.0
2023-08-09 12:30:00,83.27,83.41,83.26,83.41,38837.0,76.8144,76.9435,76.8052,76.9435,38837.0
2023-08-09 12:40:00,83.41,83.43,83.34,83.39,34660.0,76.9435,76.962,76.879,76.9251,34660.0
2023-08-09 12:50:00,83.39,83.45,83.35,83.39,41028.0,76.9251,76.9804,76.8882,76.9251,41028.0
2023-08-09 13:00:00,83.38,83.56,83.35,83.55,25022.0,76.9159,77.0819,76.8882,77.0727,25022.0
2023-08-09 13:10:00,83.56,83.66,83.53,83.64,46902.0,77.0819,77.1742,77.0542,77.1557,46902.0
2023-08-09 13:20:00,83.64,83.69,83.61,83.64,41223.0,77.1557,77.2018,77.128,77.1557,41223.0
2023-08-09 13:30:00,83.65,83.71,83.64,83.67,18041.0,77.1649,77.2203,77.1557,77.1834,18041.0
2023-08-09 13:40:00,83.68,83.75,83.67,83.69,13524.0,77.1926,77.2572,77.1834,77.2018,13524.0
2023-08-09 13:50:00,83.69,83.81,83.68,83.76,20402.0,77.2018,77.3125,77.1926,77.2664,20402.0
2023-08-09 14:00:00,83.75,83.89,83.73,83.89,43262.0,77.2572,77.3863,77.2387,77.3863,43262.0
2023-08-09 14:10:00,83.88,83.94,83.85,83.9,42315.0,77.3771,77.4325,77.3494,77.3956,42315.0
2023-08-09 14:20:00,83.91,83.94,83.85,83.91,26977.0,77.4048,77.4325,77.3494,77.4048,26977.0
2023-08-09 14:30:00,83.92,83.98,83.84,83.86,123591.0,77.414,77.4694,77.3402,77.3587,123591.0
2023-08-09 14:40:00,83.87,83.88,83.77,83.84,36290.0,77.3679,77.3771,77.2756,77.3402,36290.0
2023-08-09 14:50:00,83.85,83.88,83.81,83.83,51353.0,77.3494,77.3771,77.3125,77.331,51353.0
2023-08-09 15:00:00,83.82,83.82,83.67,83.69,40235.0,77.3218,77.3218,77.1834,77.2018,40235.0
2023-08-09 15:10:00,83.69,83.76,83.65,83.7,71255.0,77.2018,77.2664,77.1649,77.2111,71255.0
2023-08-09 15:20:00,83.7,83.84,83.69,83.75,47513.0,77.2111,77.3402,77.2018,77.2572,47513.0
2023-08-09 15:30:00,83.76,83.77,83.65,83.67,64937.0,77.2664,77.2756,77.1649,77.1834,64937.0
2023-08-09 15:40:00,83.67,83.73,83.42,83.42,84550.0,77.1834,77.2387,76.9528,76.9528,84550.0
2023-08-09 15:50:00,83.42,83.56,83.39,83.55,266119.0,76.9528,77.0819,76.9251,77.0727,266119.0
2023-08-10 09:30:00,83.7,84.29,83.7,84.16,334637.0,77.2111,77.7553,77.2111,77.6354,334637.0
2023-08-10 09:40:00,84.15,84.39,84.06,84.28,178651.0,77.6262,77.8476,77.5432,77.7461,178651.0
2023-08-10 09:50:00,84.29,84.31,84.03,84.19,86232.0,77.7553,77.7738,77.5155,77.6631,86232.0
2023-08-10 10:00:00,84.21,84.28,84.06,84.24,142864.0,77.6815,77.7461,77.5432,77.7092,142864.0
2023-08-10 10:10:00,84.26,84.36,84.21,84.28,85873.0,77.7276,77.8199,77.6815,77.7461,85873.0
2023-08-10 10:20:00,84.28,84.29,84.14,84.27,78008.0,77.7461,77.7553,77.617,77.7369,78008.0
2023-08-10 10:30:00,84.27,84.31,84.13,84.22,68900.0,77.7369,77.7738,77.6077,77.6907,68900.0
2023-08-10 10:40:00,84.2,84.24,83.97,84.01,93077.0,77.6723,77.7092,77.4601,77.497,93077.0
2023-08-10 10:50:00,84.0,84.12,83.96,84.09,70396.0,77.4878,77.5985,77.4509,77.5708,70396.0
2023-08-10 11:00:00,84.1,84.13,83.95,84.05,53646.0,77.5801,77.6077,77.4417,77.5339,53646.0
2023-08-10 11:10:00,84.04,84.07,83.91,84.03,38150.0,77.5247,77.5524,77.4048,77.5155,38150.0
2023-08-10 11:20:00,84.03,84.13,83.97,84.12,42313.0,77.5155,77.6077,77.4601,77.5985,42313.0
2023-08-10 11:30:00,84.12,84.19,84.09,84.15,54426.0,77.5985,77.6631,77.5708,77.6262,54426.0
2023-08-10 11:40:00,84.14,84.16,83.92,83.99,80360.0,77.617,77.6354,77.414,77.4786,80360.0
2023-08-10 11:50:00,84.0,84.01,83.81,83.92,89954.0,77.4878,77.497,77.3125,77.414,89954.0
2023-08-10 12:00:00,83.91,83.92,83.71,83.76,59174.0,77.4048,77.414,77.2203,77.2664,59174.0
2023-08-10 12:10:00,83.75,83.77,83.63,83.71,87046.0,77.2572,77.2756,77.1465,77.2203,87046.0
2023-08-10 12:20:00,83.71,83.73,83.51,83.6,58755.0,77.2203,77.2387,77.0358,77.1188,58755.0
2023-08-10 12:30:00,83.59,83.63,83.49,83.63,42421.0,77.1096,77.1465,77.0173,77.1465,42421.0
2023-08-10 12:40:00,83.63,83.65,83.55,83.61,47422.0,77.1465,77.1649,77.0727,77.128,47422.0
2023-08-10 12:50:00,83.6,83.6,83.38,83.46,57431.0,77.1188,77.1188,76.9159,76.9897,57431.0
2023-08-10 13:00:00,83.47,83.53,83.36,83.47,76371.0,76.9989,77.0542,76.8974,76.9989,76371.0
2023-08-10 13:10:00,83.47,83.55,83.42,83.44,50085.0,76.9989,77.0727,76.9528,76.9712,50085.0
2023-08-10 13:20:00,83.45,83.46,83.31,83.34,65470.0,76.9804,76.9897,76.8513,76.879,65470.0
2023-08-10 13:30:00,83.33,83.33,83.22,83.25,85731.0,76.8697,76.8697,76.7683,76.7959,85731.0
2023-08-10 13:40:00,83.27,83.37,83.21,83.35,67508.0,76.8144,76.9066,76.7591,76.8882,67508.0
2023-08-10 13:50:00,83.34,83.38,83.15,83.17,53893.0,76.879,76.9159,76.7037,76.7222,53893.0
2023-08-10 14:00:00,83.16,83.39,83.14,83.34,49668.0,76.7129,76.9251,76.6945,76.879,49668.0
2023-08-10 14:10:00,83.35,83.47,83.34,83.35,156766.0,76.8882,76.9989,76.879,76.8882,156766.0
2023-08-10 14:20:00,83.35,83.46,83.34,83.38,57343.0,76.8882,76.9897,76.879,76.9159,57343.0
2023-08-10 14:30:00,83.36,83.39,83.21,83.29,58847.0,76.8974,76.9251,76.7591,76.8328,58847.0
2023-08-10 14:40:00,83.3,83.39,83.23,83.34,167554.0,76.8421,76.9251,76.7775,76.879,167554.0
2023-08-10 14:50:00,83.34,83.45,83.33,83.42,77902.0,76.879,76.9804,76.8697,76.9528,77902.0
2023-08-10 15:00:00,83.43,83.43,83.28,83.38,53373.0,76.962,76.962,76.8236,76.9159,53373.0
2023-08-10 15:10:00,83.4,83.47,83.39,83.43,105715.0,76.9343,76.9989,76.9251,76.962,105715.0
2023-08-10 15:20:00,83.43,83.45,83.21,83.23,68058.0,76.962,76.9804,76.7591,76.7775,68058.0
2023-08-10 15:30:00,83.23,83.24,83.05,83.09,90980.0,76.7775,76.7867,76.6115,76.6484,90980.0
2023-08-10 15:40:00,83.09,83.16,82.97,83.13,101110.0,76.6484,76.7129,76.5377,76.6853,101110.0
2023-08-10 15:50:00,83.12,83.28,83.08,83.2,221121.0,76.676,76.8236,76.6391,76.7498,221121.0
2023-08-11 09:30:00,82.89,83.0,82.63,82.85,317799.0,76.4639,76.5653,76.224,76.427,317799.0
2023-08-11 09:40:00,82.86,82.93,82.7,82.9,173531.0,76.4362,76.5008,76.2886,76.4731,173531.0
2023-08-11 09:50:00,82.89,83.14,82.89,83.02,58311.0,76.4639,76.6945,76.4639,76.5838,58311.0
2023-08-11 10:00:00,83.03,83.27,83.03,83.22,113183.0,76.593,76.8144,76.593,76.7683,113183.0
2023-08-11 10:10:00,83.23,83.3,83.14,83.23,171891.0,76.7775,76.8421,76.6945,76.7775,171891.0
2023-08-11 10:20:00,83.23,83.37,83.22,83.24,96277.0,76.7775,76.9066,76.7683,76.7867,96277.0
2023-08-11 10:30:00,83.26,83.38,83.14,83.38,64329.0,76.8052,76.9159,76.6945,76.9159,64329.0
2023-08-11 10:40:00,83.39,83.41,83.23,83.25,59600.0,76.9251,76.9435,76.7775,76.7959,59600.0
2023-08-11 10:50:00,83.25,83.26,83.07,83.12,43453.0,76.7959,76.8052,76.6299,76.676,43453.0
2023-08-11 11:00:00,83.13,83.2,83.08,83.13,45216.0,76.6853,76.7498,76.6391,76.6853,45216.0
2023-08-11 11:10:00,83.13,83.15,83.06,83.11,54810.0,76.6853,76.7037,76.6207,76.6668,54810.0
2023-08-11 11:20:00,83.1,83.18,83.08,83.15,179459.0,76.6576,76.7314,76.6391,76.7037,179459.0
2023-08-11 11:30:00,83.14,83.16,83.01,83.02,49963.0,76.6945,76.7129,76.5746,76.5838,49963.0
2023-08-11 11:40:00,83.0,83.11,82.96,83.09,39162.0,76.5653,76.6668,76.5284,76.6484,39162.0
2023-08-11 11:50:00,83.08,83.2,83.05,83.2,82010.0,76.6391,76.7498,76.6115,76.7498,82010.0
2023-08-11 12:00:00,83.2,83.3,83.16,83.26,43981.0,76.7498,76.8421,76.7129,76.8052,43981.0
2023-08-11 12:10:00,83.26,83.29,83.17,83.22,144161.0,76.8052,76.8328,76.7222,76.7683,144161.0
2023-08-11 12:20:00,83.23,83.23,83.08,83.15,40424.0,76.7775,76.7775,76.6391,76.7037,40424.0
2023-08-11 12:30:00,83.16,83.16,83.06,83.09,17445.0,76.7129,76.7129,76.6207,76.6484,17445.0
2023-08-11 12:40:00,83.08,83.09,83.0,83.04,64820.0,76.6391,76.6484,76.5653,76.6022,64820.0
2023-08-11 12:50:00,83.03,83.08,83.0,83.03,101957.0,76.593,76.6391,76.5653,76.593,101957.0
2023-08-11 13:00:00,83.02,83.08,82.99,83.06,54616.0,76.5838,76.6391,76.5561,76.6207,54616.0
2023-08-11 13:10:00,83.06,83.09,83.02,83.06,25051.0,76.6207,76.6484,76.5838,76.6207,25051.0
2023-08-11 13:20:00,83.06,83.2,83.06,83.2,91761.0,76.6207,76.7498,76.6207,76.7498,91761.0
2023-08-11 13:30:00,83.22,83.29,83.19,83.22,41300.0,76.7683,76.8328,76.7406,76.7683,41300.0
2023-08-11 13:40:00,83.23,83.26,83.11,83.13,32648.0,76.7775,76.8052,76.6668,76.6853,32648.0
2023-08-11 13:50:00,83.13,83.16,83.06,83.16,32489.0,76.6853,76.7129,76.6207,76.7129,32489.0
2023-08-11 14:00:00,83.17,83.26,83.15,83.22,41447.0,76.7222,76.8052,76.7037,76.7683,41447.0
2023-08-11 14:10:00,83.21,83.27,83.18,83.26,28052.0,76.7591,76.8144,76.7314,76.8052,28052.0
2023-08-11 14:20:00,83.27,83.38,83.23,83.31,32101.0,76.8144,76.9159,76.7775,76.8513,32101.0
2023-08-11 14:30:00,83.31,83.39,83.28,83.31,52910.0,76.8513,76.9251,76.8236,76.8513,52910.0
2023-08-11 14:40:00,83.31,83.38,83.3,83.37,48507.0,76.8513,76.9159,76.8421,76.9066,48507.0
2023-08-11 14:50:00,83.39,83.42,83.36,83.41,34267.0,76.9251,76.9528,76.8974,76.9435,34267.0
2023-08-11 15:00:00,83.41,83.42,83.31,83.33,75337.0,76.9435,76.9528,76.8513,76.8697,75337.0
2023-08-11 15:10:00,83.31,83.38,83.27,83.38,77685.0,76.8513,76.9159,76.8144,76.9159,77685.0
2023-08-11 15:20:00,83.38,83.43,83.32,83.36,43892.0,76.9159,76.962,76.8605,76.8974,43892.0
2023-08-11 15:30:00,83.34,83.45,83.31,83.34,68723.0,76.879,76.9804,76.8513,76.879,68723.0
2023-08-11 15:40:00,83.33,83.34,83.26,83.33,61087.0,76.8697,76.879,76.8052,76.8697,61087.0
2023-08-11 15:50:00,83.31,83.39,83.25,83.35,236571.0,76.8513,76.9251,76.7959,76.8882,236571.0
2023-08-14 09:30:00,83.19,83.19,82.92,83.08,253563.0,76.7406,76.7406,76.4915,76.6391,253563.0
2023-08-14 09:40:00,83.09,83.11,82.83,82.88,105469.0,76.6484,76.6668,76.4085,76.4546,105469.0
2023-08-14 09:50:00,82.89,82.91,82.71,82.81,90608.0,76.4639,76.4823,76.2978,76.3901,90608.0
2023-08-14 10:00:00,82.81,82.95,82.78,82.9,84377.0,76.3901,76.5192,76.3624,76.4731,84377.0
2023-08-14 10:10:00,82.89,82.92,82.77,82.82,70689.0,76.4639,76.4915,76.3532,76.3993,70689.0
2023-08-14 10:20:00,82.83,82.85,82.74,82.8,52187.0,76.4085,76.427,76.3255,76.3808,52187.0
2023-08-14 10:30:00,82.81,82.9,82.78,82.83,48712.0,76.3901,76.4731,76.3624,76.4085,48712.0
2023-08-14 10:40:00,82.8,83.03,82.78,82.96,53091.0,76.3808,76.593,76.3624,76.5284,53091.0
2023-08-14 10:50:00,82.95,83.01,82.83,82.89,56437.0,76.5192,76.5746,76.4085,76.4639,56437.0
2023-08-14 11:00:00,82.91,83.02,82.88,82.98,42061.0,76.4823,76.5838,76.4546,76.5469,42061.0
2023-08-14 11:10:00,82.97,83.02,82.92,82.98,57363.0,76.5377,76.5838,76.4915,76.5469,57363.0
2023-08-14 11:20:00,82.98,82.99,82.82,82.83,33181.0,76.5469,76.5561,76.3993,76.4085,33181.0
2023-08-14 11:30:00,82.84,82.88,82.79,82.86,37510.0,76.4177,76.4546,76.3716,76.4362,37510.0
2023-08-14 11:40:00,82.86,82.97,82.84,82.92,36466.0,76.4362,76.5377,76.4177,76.4915,36466.0
2023-08-14 11:50:00,82.92,82.97,82.85,82.89,45035.0,76.4915,76.5377,76.427,76.4639,45035.0
2023-08-14 12:00:00,82.9,82.94,82.86,82.9,37181.0,76.4731,76.51,76.4362,76.4731,37181.0
2023-08-14 12:10:00,82.9,82.92,82.74,82.85,37034.0,76.4731,76.4915,76.3255,76.427,37034.0
2023-08-14 12:20:00,82.85,82.92,82.83,82.9,35703.0,76.427,76.4915,76.4085,76.4731,35703.0
2023-08-14 12:30:00,82.91,82.97,82.9,82.92,23838.0,76.4823,76.5377,76.4731,76.4915,23838.0
2023-08-14 12:40:00,82.9,83.02,82.88,83.02,41326.0,76.4731,76.5838,76.4546,76.5838,41326.0
2023-08-14 12:50:00,83.02,83.05,82.95,82.99,37152.0,76.5838,76.6115,76.5192,76.5561,37152.0
2023-08-14 13:00:00,82.98,82.98,82.9,82.96,39489.0,76.5469,76.5469,76.4731,76.5284,39489.0
2023-08-14 13:10:00,82.95,83.01,82.9,82.97,37133.0,76.5192,76.5746,76.4731,76.5377,37133.0
2023-08-14 13:20:00,82.97,82.97,82.89,82.95,28824.0,76.5377,76.5377,76.4639,76.5192,28824.0
2023-08-14 13:30:00,82.96,82.99,82.88,82.95,33674.0,76.5284,76.5561,76.4546,76.5192,33674.0
2023-08-14 13:40:00,82.94,82.97,82.82,82.84,23110.0,76.51,76.5377,76.3993,76.4177,23110.0
2023-08-14 13:50:00,82.84,82.86,82.79,82.85,24050.0,76.4177,76.4362,76.3716,76.427,24050.0
2023-08-14 14:00:00,82.85,82.86,82.75,82.77,57031.0,76.427,76.4362,76.3347,76.3532,57031.0
2023-08-14 14:10:00,82.77,82.79,82.62,82.66,143527.0,76.3532,76.3716,76.2148,76.2517,143527.0
2023-08-14 14:20:00,82.66,82.7,82.59,82.68,155284.0,76.2517,76.2886,76.1871,76.2701,155284.0
2023-08-14 14:30:00,82.69,82.71,82.61,82.62,55076.0,76.2794,76.2978,76.2056,76.2148,55076.0
2023-08-14 14:40:00,82.61,82.65,82.52,82.64,124798.0,76.2056,76.2425,76.1225,76.2332,124798.0
2023-08-14 14:50:00,82.64,82.67,82.58,82.63,96109.0,76.2332,76.2609,76.1779,76.224,96109.0
2023-08-14 15:00:00,82.64,82.69,82.63,82.66,63205.0,76.2332,76.2794,76.224,76.2517,63205.0
2023-08-14 15:10:00,82.65,82.73,82.62,82.71,39782.0,76.2425,76.3163,76.2148,76.2978,39782.0
2023-08-14 15:20:00,82.71,82.78,82.67,82.72,41111.0,76.2978,76.3624,76.2609,76.307,41111.0
2023-08-14 15:30:00,82.72,82.82,82.69,82.8,52813.0,76.307,76.3993,76.2794,76.3808,52813.0
2023-08-14 15:40:00,82.8,82.85,82.76,82.77,89718.0,76.3808,76.427,76.3439,76.3532,89718.0
2023-08-14 15:50:00,82.78,82.81,82.71,82.81,252297.0,76.3624,76.3901,76.2978,76.3901,252297.0
2023-08-15 09:30:00,82.13,82.18,81.81,81.83,263216.0,75.7628,75.8089,75.4676,75.486,263216.0
2023-08-15 09:40:00,81.84,82.09,81.81,81.92,121034.0,75.4953,75.7259,75.4676,75.5691,121034.0
2023-08-15 09:50:00,81.9,82.09,81.9,82.07,83727.0,75.5506,75.7259,75.5506,75.7074,83727.0
2023-08-15 10:00:00,82.06,82.08,81.98,82.04,99777.0,75.6982,75.7167,75.6244,75.6798,99777.0
2023-08-15 10:10:00,82.05,82.1,81.95,82.09,60579.0,75.689,75.7351,75.5967,75.7259,60579.0
2023-08-15 10:20:00,82.09,82.12,81.97,82.0,55988.0,75.7259,75.7536,75.6152,75.6429,55988.0
2023-08-15 10:30:00,82.0,82.05,81.96,82.03,52575.0,75.6429,75.689,75.606,75.6705,52575.0
2023-08-15 10:40:00,82.02,82.11,81.98,82.11,46245.0,75.6613,75.7443,75.6244,75.7443,46245.0
2023-08-15 10:50:00,82.11,82.13,82.04,82.08,75376.0,75.7443,75.7628,75.6798,75.7167,75376.0
2023-08-15 11:00:00,82.07,82.33,82.07,82.33,53702.0,75.7074,75.9473,75.7074,75.9473,53702.0
2023-08-15 11:10:00,82.35,82.35,82.24,82.29,48066.0,75.9657,75.9657,75.8643,75.9104,48066.0
2023-08-15 11:20:00,82.28,82.32,82.23,82.26,68873.0,75.9012,75.938,75.855,75.8827,68873.0
2023-08-15 11:30:00,82.26,82.39,82.23,82.36,61405.0,75.8827,76.0026,75.855,75.9749,61405.0
2023-08-15 11:40:00,82.36,82.4,82.33,82.39,36349.0,75.9749,76.0118,75.9473,76.0026,36349.0
2023-08-15 11:50:00,82.4,82.41,82.31,82.33,42229.0,76.0118,76.0211,75.9288,75.9473,42229.0
2023-08-15 12:00:00,82.33,82.38,82.17,82.22,81205.0,75.9473,75.9934,75.7997,75.8458,81205.0
2023-08-15 12:10:00,82.22,82.22,82.12,82.2,76410.0,75.8458,75.8458,75.7536,75.8274,76410.0
2023-08-15 12:20:00,82.2,82.22,82.1,82.15,31810.0,75.8274,75.8458,75.7351,75.7812,31810.0
2023-08-15 12:30:00,82.16,82.16,82.03,82.06,25687.0,75.7905,75.7905,75.6705,75.6982,25687.0
2023-08-15 12:40:00,82.07,82.08,81.96,81.99,30588.0,75.7074,75.7167,75.606,75.6336,30588.0
2023-08-15 12:50:00,81.98,82.02,81.95,82.01,18479.0,75.6244,75.6613,75.5967,75.6521,18479.0
2023-08-15 13:00:00,82.0,82.02,81.92,81.96,52790.0,75.6429,75.6613,75.5691,75.606,52790.0
2023-08-15 13:10:00,81.98,82.02,81.92,81.98,31171.0,75.6244,75.6613,75.5691,75.6244,31171.0
2023-08-15 13:20:00,81.97,81.97,81.9,81.94,41416.0,75.6152,75.6152,75.5506,75.5875,41416.0
2023-08-15 13:30:00,81.94,81.95,81.86,81.92,35531.0,75.5875,75.5967,75.5137,75.5691,35531.0
2023-08-15 13:40:00,81.92,81.93,81.84,81.85,57735.0,75.5691,75.5783,75.4953,75.5045,57735.0
2023-08-15 13:50:00,81.85,81.88,81.73,81.77,51500.0,75.5045,75.5322,75.3938,75.4307,51500.0
2023-08-15 14:00:00,81.76,81.79,81.68,81.73,50572.0,75.4215,75.4491,75.3477,75.3938,50572.0
2023-08-15 14:10:00,81.73,81.75,81.67,81.7,23956.0,75.3938,75.4122,75.3384,75.3661,23956.0
2023-08-15 14:20:00,81.71,81.75,81.67,81.69,45877.0,75.3753,75.4122,75.3384,75.3569,45877.0
2023-08-15 14:30:00,81.69,81.79,81.69,81.77,35927.0,75.3569,75.4491,75.3569,75.4307,35927.0
2023-08-15 14:40:00,81.78,81.89,81.78,81.86,25607.0,75.4399,75.5414,75.4399,75.5137,25607.0
2023-08-15 14:50:00,81.84,81.9,81.83,81.89,39914.0,75.4953,75.5506,75.486,75.5414,39914.0
2023-08-15 15:00:00,81.89,81.91,81.84,81.91,68093.0,75.5414,75.5598,75.4953,75.5598,68093.0
2023-08-15 15:10:00,81.91,81.98,81.86,81.97,80563.0,75.5598,75.6244,75.5137,75.6152,80563.0
2023-08-15 15:20:00,81.98,81.98,81.74,81.76,101566.0,75.6244,75.6244,75.403,75.4215,101566.0
2023-08-15 15:30:00,81.75,81.8,81.68,81.68,136544.0,75.4122,75.4584,75.3477,75.3477,136544.0
2023-08-15 15:40:00,81.68,81.83,81.67,81.81,111418.0,75.3477,75.486,75.3384,75.4676,111418.0
2023-08-15 15:50:00,81.81,81.92,81.76,81.8,252411.0,75.4676,75.5691,75.4215,75.4584,252411.0
2023-08-16 09:30:00,81.91,81.97,81.72,81.86,180295.0,75.5598,75.6152,75.3846,75.5137,180295.0
2023-08-16 09:40:00,81.87,81.89,81.71,81.86,92231.0,75.5229,75.5414,75.3753,75.5137,92231.0
2023-08-16 09:50:00,81.87,81.9,81.74,81.81,147229.0,75.5229,75.5506,75.403,75.4676,147229.0
2023-08-16 10:00:00,81.82,81.85,81.62,81.68,58944.0,75.4768,75.5045,75.2923,75.3477,58944.0
2023-08-16 10:10:00,81.66,81.73,81.5,81.51,69672.0,75.3292,75.3938,75.1816,75.1908,69672.0
2023-08-16 10:20:00,81.51,81.56,81.46,81.51,43000.0,75.1908,75.237,75.1447,75.1908,43000.0
2023-08-16 10:30:00,81.5,81.57,81.48,81.56,31655.0,75.1816,75.2462,75.1632,75.237,31655.0
2023-08-16 10:40:00,81.57,81.63,81.51,81.59,38394.0,75.2462,75.3015,75.1908,75.2646,38394.0
2023-08-16 10:50:00,81.59,81.71,81.56,81.68,70812.0,75.2646,75.3753,75.237,75.3477,70812.0
2023-08-16 11:00:00,81.69,81.72,81.65,81.68,116208.0,75.3569,75.3846,75.32,75.3477,116208.0
2023-08-16 11:10:00,81.67,81.74,81.64,81.73,86273.0,75.3384,75.403,75.3108,75.3938,86273.0
2023-08-16 11:20:00,81.74,81.75,81.63,81.71,72598.0,75.403,75.4122,75.3015,75.3753,72598.0
2023-08-16 11:30:00,81.71,81.8,81.69,81.76,51624.0,75.3753,75.4584,75.3569,75.4215,51624.0
2023-08-16 11:40:00,81.76,81.77,81.68,81.7,19084.0,75.4215,75.4307,75.3477,75.3661,19084.0
2023-08-16 11:50:00,81.69,81.7,81.6,81.67,67641.0,75.3569,75.3661,75.2739,75.3384,67641.0
2023-08-16 12:00:00,81.66,81.73,81.65,81.68,23501.0,75.3292,75.3938,75.32,75.3477,23501.0
2023-08-16 12:10:00,81.67,81.68,81.59,81.6,31130.0,75.3384,75.3477,75.2646,75.2739,31130.0
2023-08-16 12:20:00,81.59,81.61,81.54,81.59,34917.0,75.2646,75.2831,75.2185,75.2646,34917.0
2023-08-16 12:30:00,81.59,81.59,81.51,81.56,76348.0,75.2646,75.2646,75.1908,75.237,76348.0
2023-08-16 12:40:00,81.57,81.62,81.49,81.5,89565.0,75.2462,75.2923,75.1724,75.1816,89565.0
2023-08-16 12:50:00,81.49,81.53,81.46,81.49,46245.0,75.1724,75.2093,75.1447,75.1724,46245.0
2023-08-16 13:00:00,81.49,81.49,81.32,81.34,45715.0,75.1724,75.1724,75.0156,75.034,45715.0
2023-08-16 13:10:00,81.34,81.34,81.25,81.29,51069.0,75.034,75.034,74.951,74.9879,51069.0
2023-08-16 13:20:00,81.29,81.37,81.25,81.31,51947.0,74.9879,75.0617,74.951,75.0064,51947.0
2023-08-16 13:30:00,81.32,81.36,81.27,81.36,37750.0,75.0156,75.0525,74.9695,75.0525,37750.0
2023-08-16 13:40:00,81.37,81.47,81.36,81.43,51417.0,75.0617,75.1539,75.0525,75.117,51417.0
2023-08-16 13:50:00,81.42,81.45,81.39,81.43,65309.0,75.1078,75.1355,75.0801,75.117,65309.0
2023-08-16 14:00:00,81.42,81.42,81.27,81.32,65505.0,75.1078,75.1078,74.9695,75.0156,65505.0
2023-08-16 14:10:00,81.32,81.34,81.2,81.34,86674.0,75.0156,75.034,74.9049,75.034,86674.0
2023-08-16 14:20:00,81.35,81.41,81.28,81.34,55126.0,75.0432,75.0986,74.9787,75.034,55126.0
2023-08-16 14:30:00,81.34,81.42,81.32,81.35,43149.0,75.034,75.1078,75.0156,75.0432,43149.0
2023-08-16 14:40:00,81.34,81.37,81.14,81.15,42075.0,75.034,75.0617,74.8495,74.8588,42075.0
2023-08-16 14:50:00,81.14,81.17,81.08,81.15,43652.0,74.8495,74.8772,74.7942,74.8588,43652.0
2023-08-16 15:00:00,81.14,81.17,80.99,81.02,76322.0,74.8495,74.8772,74.7112,74.7388,76322.0
2023-08-16 15:10:00,81.02,81.05,80.8,80.86,87983.0,74.7388,74.7665,74.5359,74.5912,87983.0
2023-08-16 15:20:00,80.85,80.93,80.79,80.86,96338.0,74.582,74.6558,74.5267,74.5912,96338.0
2023-08-16 15:30:00,80.85,80.96,80.79,80.87,105431.0,74.582,74.6835,74.5267,74.6005,105431.0
2023-08-16 15:40:00,80.85,81.0,80.82,80.94,179939.0,74.582,74.7204,74.5543,74.665,179939.0
2023-08-16 15:50:00,80.94,80.94,80.81,80.82,331192.0,74.665,74.665,74.5451,74.5543,331192.0
2023-08-17 09:30:00,80.92,81.1,80.88,81.05,205373.0,74.6466,74.8126,74.6097,74.7665,205373.0
2023-08-17 09:40:00,81.05,81.07,80.86,80.96,153593.0,74.7665,74.785,74.5912,74.6835,153593.0
2023-08-17 09:50:00,80.93,81.1,80.93,81.01,112167.0,74.6558,74.8126,74.6558,74.7296,112167.0
2023-08-17 10:00:00,81.0,81.32,80.97,81.31,80527.0,74.7204,75.0156,74.6927,75.0064,80527.0
2023-08-17 10:10:00,81.31,81.38,81.17,81.34,69527.0,75.0064,75.0709,74.8772,75.034,69527.0
2023-08-17 10:20:00,81.34,81.4,81.24,81.29,50057.0,75.034,75.0894,74.9418,74.9879,50057.0
2023-08-17 10:30:00,81.29,81.35,81.24,81.26,42253.0,74.9879,75.0432,74.9418,74.9602,42253.0
2023-08-17 10:40:00,81.24,81.38,81.24,81.38,58051.0,74.9418,75.0709,74.9418,75.0709,58051.0
2023-08-17 10:50:00,81.38,81.38,81.26,81.32,44584.0,75.0709,75.0709,74.9602,75.0156,44584.0
2023-08-17 11:00:00,81.33,81.44,81.33,81.42,57966.0,75.0248,75.1263,75.0248,75.1078,57966.0
2023-08-17 11:10:00,81.41,81.42,81.25,81.31,72996.0,75.0986,75.1078,74.951,75.0064,72996.0
2023-08-17 11:20:00,81.31,81.31,81.16,81.23,51534.0,75.0064,75.0064,74.868,74.9326,51534.0
2023-08-17 11:30:00,81.23,81.27,81.1,81.14,79044.0,74.9326,74.9695,74.8126,74.8495,79044.0
2023-08-17 11:40:00,81.14,81.18,81.04,81.06,43458.0,74.8495,74.8864,74.7573,74.7757,43458.0
2023-08-17 11:50:00,81.06,81.14,81.03,81.04,171913.0,74.7757,74.8495,74.7481,74.7573,171913.0
2023-08-17 12:00:00,81.04,81.05,80.92,80.94,73497.0,74.7573,74.7665,74.6466,74.665,73497.0
2023-08-17 12:10:00,80.95,81.0,80.9,80.98,61252.0,74.6743,74.7204,74.6281,74.7019,61252.0
2023-08-17 12:20:00,80.97,81.15,80.97,81.12,36017.0,74.6927,74.8588,74.6927,74.8311,36017.0
2023-08-17 12:30:00,81.12,81.14,80.98,80.98,31889.0,74.8311,74.8495,74.7019,74.7019,31889.0
2023-08-17 12:40:00,81.01,81.06,80.96,81.02,27507.0,74.7296,74.7757,74.6835,74.7388,27507.0
2023-08-17 12:50:00,81.03,81.08,81.01,81.07,27771.0,74.7481,74.7942,74.7296,74.785,27771.0
2023-08-17 13:00:00,81.08,81.1,81.02,81.02,45069.0,74.7942,74.8126,74.7388,74.7388,45069.0
2023-08-17 13:10:00,81.01,81.07,80.99,80.99,56645.0,74.7296,74.785,74.7112,74.7112,56645.0
2023-08-17 13:20:00,80.98,81.0,80.91,80.94,36350.0,74.7019,74.7204,74.6374,74.665,36350.0
2023-08-17 13:30:00,80.94,81.0,80.92,80.92,43224.0,74.665,74.7204,74.6466,74.6466,43224.0
2023-08-17 13:40:00,80.92,80.95,80.82,80.83,62643.0,74.6466,74.6743,74.5543,74.5636,62643.0
2023-08-17 13:50:00,80.83,80.94,80.83,80.93,22221.0,74.5636,74.665,74.5636,74.6558,22221.0
2023-08-17 14:00:00,80.93,80.96,80.9,80.92,41665.0,74.6558,74.6835,74.6281,74.6466,41665.0
2023-08-17 14:10:00,80.93,80.96,80.84,80.87,43292.0,74.6558,74.6835,74.5728,74.6005,43292.0
2023-08-17 14:20:00,80.87,80.9,80.85,80.89,56499.0,74.6005,74.6281,74.582,74.6189,56499.0
2023-08-17 14:30:00,80.87,80.87,80.79,80.85,46108.0,74.6005,74.6005,74.5267,74.582,46108.0
2023-08-17 14:40:00,80.84,80.85,80.74,80.78,104479.0,74.5728,74.582,74.4805,74.5174,104479.0
2023-08-17 14:50:00,80.78,80.79,80.59,80.63,88513.0,74.5174,74.5267,74.3422,74.3791,88513.0
2023-08-17 15:00:00,80.61,80.66,80.54,80.55,54978.0,74.3606,74.4067,74.296,74.3053,54978.0
2023-08-17 15:10:00,80.55,80.55,80.39,80.52,77496.0,74.3053,74.3053,74.1577,74.2776,77496.0
2023-08-17 15:20:00,80.54,80.66,80.47,80.65,98146.0,74.296,74.4067,74.2315,74.3975,98146.0
2023-08-17 15:30:00,80.66,80.72,80.55,80.57,123817.0,74.4067,74.4621,74.3053,74.3237,123817.0
2023-08-17 15:40:00,80.58,80.59,80.24,80.24,126055.0,74.3329,74.3422,74.0193,74.0193,126055.0
2023-08-17 15:50:00,80.23,80.33,80.16,80.17,494718.0,74.0101,74.1023,73.9455,73.9547,494718.0
2023-08-18 09:30:00,79.62,80.04,79.49,79.95,303831.0,73.4474,73.8348,73.3274,73.7518,303831.0
2023-08-18 09:40:00,79.95,80.32,79.91,80.31,105944.0,73.7518,74.0931,73.7149,74.0839,105944.0
2023-08-18 09:50:00,80.31,80.47,80.27,80.32,102273.0,74.0839,74.2315,74.047,74.0931,102273.0
2023-08-18 10:00:00,80.32,80.43,80.28,80.28,90774.0,74.0931,74.1946,74.0562,74.0562,90774.0
2023-08-18 10:10:00,80.28,80.28,80.15,80.25,73029.0,74.0562,74.0562,73.9363,74.0285,73029.0
2023-08-18 10:20:00,80.26,80.31,80.05,80.12,53316.0,74.0378,74.0839,73.844,73.9086,53316.0
2023-08-18 10:30:00,80.11,80.19,80.07,80.09,60581.0,73.8994,73.9732,73.8625,73.8809,60581.0
2023-08-18 10:40:00,80.08,80.22,80.08,80.18,64456.0,73.8717,74.0009,73.8717,73.964,64456.0
2023-08-18 10:50:00,80.19,80.25,80.16,80.2,73367.0,73.9732,74.0285,73.9455,73.9824,73367.0
2023-08-18 11:00:00,80.22,80.28,80.2,80.24,129929.0,74.0009,74.0562,73.9824,74.0193,129929.0
2023-08-18 11:10:00,80.25,80.4,80.25,80.33,70700.0,74.0285,74.1669,74.0285,74.1023,70700.0
2023-08-18 11:20:00,80.32,80.36,80.27,80.29,47105.0,74.0931,74.13,74.047,74.0654,47105.0
2023-08-18 11:30:00,80.3,80.35,80.22,80.28,60305.0,74.0747,74.1208,74.0009,74.0562,60305.0
2023-08-18 11:40:00,80.28,80.42,80.2,80.37,32046.0,74.0562,74.1853,73.9824,74.1392,32046.0
2023-08-18 11:50:00,80.38,80.43,80.36,80.41,45795.0,74.1484,74.1946,74.13,74.1761,45795.0
2023-08-18 12:00:00,80.4,80.5,80.39,80.42,55132.0,74.1669,74.2591,74.1577,74.1853,55132.0
2023-08-18 12:10:00,80.42,80.47,80.36,80.39,25592.0,74.1853,74.2315,74.13,74.1577,25592.0
2023-08-18 12:20:00,80.4,80.45,80.36,80.37,45253.0,74.1669,74.213,74.13,74.1392,45253.0
2023-08-18 12:30:00,80.36,80.45,80.34,80.41,32496.0,74.13,74.213,74.1116,74.1761,32496.0
2023-08-18 12:40:00,80.41,80.43,80.37,80.42,31025.0,74.1761,74.1946,74.1392,74.1853,31025.0
2023-08-18 12:50:00,80.42,80.42,80.36,80.38,27742.0,74.1853,74.1853,74.13,74.1484,27742.0
2023-08-18 13:00:00,80.38,80.4,80.32,80.34,63675.0,74.1484,74.1669,74.0931,74.1116,63675.0
2023-08-18 13:10:00,80.34,80.36,80.24,80.24,46716.0,74.1116,74.13,74.0193,74.0193,46716.0
2023-08-18 13:20:00,80.24,80.28,80.14,80.24,35883.0,74.0193,74.0562,73.9271,74.0193,35883.0
2023-08-18 13:30:00,80.24,80.36,80.23,80.33,30598.0,74.0193,74.13,74.0101,74.1023,30598.0
2023-08-18 13:40:00,80.32,80.39,80.28,80.37,39681.0,74.0931,74.1577,74.0562,74.1392,39681.0
2023-08-18 13:50:00,80.36,80.41,80.29,80.34,32119.0,74.13,74.1761,74.0654,74.1116,32119.0
2023-08-18 14:00:00,80.34,80.37,80.3,80.31,26925.0,74.1116,74.1392,74.0747,74.0839,26925.0
2023-08-18 14:10:00,80.3,80.33,80.23,80.27,39598.0,74.0747,74.1023,74.0101,74.047,39598.0
2023-08-18 14:20:00,80.27,80.29,80.21,80.23,28839.0,74.047,74.0654,73.9916,74.0101,28839.0
2023-08-18 14:30:00,80.24,80.32,80.21,80.29,60021.0,74.0193,74.0931,73.9916,74.0654,60021.0
2023-08-18 14:40:00,80.29,80.34,80.25,80.3,88022.0,74.0654,74.1116,74.0285,74.0747,88022.0
2023-08-18 14:50:00,80.29,80.31,80.23,80.27,47049.0,74.0654,74.0839,74.0101,74.047,47049.0
2023-08-18 15:00:00,80.27,80.33,80.21,80.28,60986.0,74.047,74.1023,73.9916,74.0562,60986.0
2023-08-18 15:10:00,80.28,80.28,80.17,80.23,93867.0,74.0562,74.0562,73.9547,74.0101,93867.0
2023-08-18 15:20:00,80.23,80.38,80.22,80.36,61365.0,74.0101,74.1484,74.0009,74.13,61365.0
2023-08-18 15:30:00,80.36,80.36,80.28,80.34,69503.0,74.13,74.13,74.0562,74.1116,69503.0
2023-08-18 15:40:00,80.34,80.61,80.34,80.52,94460.0,74.1116,74.3606,74.1116,74.2776,94460.0
2023-08-18 15:50:00,80.53,80.56,80.31,80.4,191324.0,74.2868,74.3145,74.0839,74.1669,191324.0
2023-08-21 09:30:00,80.25,80.28,79.88,79.94,263881.0,74.0285,74.0562,73.6872,73.7426,263881.0
2023-08-21 09:40:00,79.93,80.06,79.77,80.06,120960.0,73.7333,73.8533,73.5857,73.8533,120960.0
2023-08-21 09:50:00,80.06,80.19,79.98,80.19,79759.0,73.8533,73.9732,73.7795,73.9732,79759.0
2023-08-21 10:00:00,80.21,80.21,79.9,80.02,79957.0,73.9916,73.9916,73.7057,73.8164,79957.0
2023-08-21 10:10:00,80.0,80.04,79.87,79.94,77541.0,73.7979,73.8348,73.678,73.7426,77541.0
2023-08-21 10:20:00,79.95,79.96,79.69,79.72,100579.0,73.7518,73.761,73.5119,73.5396,100579.0
2023-08-21 10:30:00,79.71,79.73,79.62,79.64,72469.0,73.5304,73.5488,73.4474,73.4658,72469.0
2023-08-21 10:40:00,79.64,79.68,79.54,79.62,63827.0,73.4658,73.5027,73.3736,73.4474,63827.0
2023-08-21 10:50:00,79.62,79.64,79.52,79.64,46059.0,73.4474,73.4658,73.3551,73.4658,46059.0
2023-08-21 11:00:00,79.64,79.67,79.54,79.57,30939.0,73.4658,73.4935,73.3736,73.4012,30939.0
2023-08-21 11:10:00,79.58,79.67,79.33,79.38,100948.0,73.4105,73.4935,73.1799,73.226,100948.0
2023-08-21 11:20:00,79.38,79.39,79.18,79.25,47774.0,73.226,73.2352,73.0415,73.1061,47774.0
2023-08-21 11:30:00,79.24,79.29,79.19,79.23,33179.0,73.0968,73.143,73.0507,73.0876,33179.0
2023-08-21 11:40:00,79.22,79.22,79.05,79.06,62682.0,73.0784,73.0784,72.9216,72.9308,62682.0
2023-08-21 11:50:00,79.05,79.16,79.03,79.15,52020.0,72.9216,73.023,72.9031,73.0138,52020.0
2023-08-21 12:00:00,79.14,79.19,79.1,79.19,36706.0,73.0046,73.0507,72.9677,73.0507,36706.0
2023-08-21 12:10:00,79.19,79.27,79.09,79.21,44385.0,73.0507,73.1245,72.9585,73.0692,44385.0
2023-08-21 12:20:00,79.21,79.29,79.18,79.29,33681.0,73.0692,73.143,73.0415,73.143,33681.0
2023-08-21 12:30:00,79.29,79.33,79.24,79.28,50807.0,73.143,73.1799,73.0968,73.1337,50807.0
2023-08-21 12:40:00,79.27,79.31,79.22,79.3,92262.0,73.1245,73.1614,73.0784,73.1522,92262.0
2023-08-21 12:50:00,79.3,79.32,79.22,79.3,61016.0,73.1522,73.1706,73.0784,73.1522,61016.0
2023-08-21 13:00:00,79.3,79.38,79.25,79.34,76150.0,73.1522,73.226,73.1061,73.1891,76150.0
2023-08-21 13:10:00,79.33,79.38,79.28,79.38,51896.0,73.1799,73.226,73.1337,73.226,51896.0
2023-08-21 13:20:00,79.4,79.5,79.39,79.47,68049.0,73.2444,73.3367,73.2352,73.309,68049.0
2023-08-21 13:30:00,79.47,79.59,79.44,79.55,79010.0,73.309,73.4197,73.2813,73.3828,79010.0
2023-08-21 13:40:00,79.56,79.6,79.53,79.58,48416.0,73.392,73.4289,73.3643,73.4105,48416.0
2023-08-21 13:50:00,79.58,79.62,79.5,79.54,30436.0,73.4105,73.4474,73.3367,73.3736,30436.0
2023-08-21 14:00:00,79.54,79.58,79.51,79.52,42412.0,73.3736,73.4105,73.3459,73.3551,42412.0
2023-08-21 14:10:00,79.52,79.6,79.47,79.48,31279.0,73.3551,73.4289,73.309,73.3182,31279.0
2023-08-21 14:20:00,79.48,79.54,79.47,79.52,67937.0,73.3182,73.3736,73.309,73.3551,67937.0
2023-08-21 14:30:00,79.53,79.55,79.48,79.54,35047.0,73.3643,73.3828,73.3182,73.3736,35047.0
2023-08-21 14:40:00,79.55,79.67,79.53,79.66,37203.0,73.3828,73.4935,73.3643,73.4843,37203.0
2023-08-21 14:50:00,79.65,79.66,79.58,79.62,35489.0,73.475,73.4843,73.4105,73.4474,35489.0
2023-08-21 15:00:00,79.63,79.74,79.62,79.73,53730.0,73.4566,73.5581,73.4474,73.5488,53730.0
2023-08-21 15:10:00,79.72,79.83,79.71,79.76,40903.0,73.5396,73.6411,73.5304,73.5765,40903.0
2023-08-21 15:20:00,79.76,79.83,79.75,79.78,44787.0,73.5765,73.6411,73.5673,73.595,44787.0
2023-08-21 15:30:00,79.79,79.9,79.77,79.86,49032.0,73.6042,73.7057,73.5857,73.6688,49032.0
2023-08-21 15:40:00,79.87,79.97,79.8,79.82,95345.0,73.678,73.7702,73.6134,73.6319,95345.0
2023-08-21 15:50:00,79.82,79.83,79.66,79.68,256070.0,73.6319,73.6411,73.4843,73.5027,256070.0
2023-08-22 09:30:00,79.98,80.18,79.83,79.84,165166.0,73.7795,73.964,73.6411,73.6503,165166.0
2023-08-22 09:40:00,79.82,79.92,79.68,79.82,91534.0,73.6319,73.7241,73.5027,73.6319,91534.0
2023-08-22 09:50:00,79.83,79.88,79.73,79.78,77153.0,73.6411,73.6872,73.5488,73.595,77153.0
2023-08-22 10:00:00,79.77,79.87,79.69,79.76,72564.0,73.5857,73.678,73.5119,73.5765,72564.0
2023-08-22 10:10:00,79.76,79.86,79.72,79.84,27914.0,73.5765,73.6688,73.5396,73.6503,27914.0
2023-08-22 10:20:00,79.85,79.92,79.79,79.86,35282.0,73.6595,73.7241,73.6042,73.6688,35282.0
2023-08-22 10:30:00,79.87,79.93,79.79,79.93,42370.0,73.678,73.7333,73.6042,73.7333,42370.0
2023-08-22 10:40:00,79.94,79.94,79.79,79.87,30927.0,73.7426,73.7426,73.6042,73.678,30927.0
2023-08-22 10:50:00,79.87,79.94,79.82,79.87,88342.0,73.678,73.7426,73.6319,73.678,88342.0
2023-08-22 11:00:00,79.88,79.9,79.76,79.77,53239.0,73.6872,73.7057,73.5765,73.5857,53239.0
2023-08-22 11:10:00,79.77,79.87,79.72,79.85,31669.0,73.5857,73.678,73.5396,73.6595,31669.0
2023-08-22 11:20:00,79.84,79.97,79.78,79.88,53404.0,73.6503,73.7702,73.595,73.6872,53404.0
2023-08-22 11:30:00,79.88,79.97,79.87,79.91,82972.0,73.6872,73.7702,73.678,73.7149,82972.0
2023-08-22 11:40:00,79.91,79.95,79.86,79.87,86598.0,73.7149,73.7518,73.6688,73.678,86598.0
2023-08-22 11:50:00,79.89,79.93,79.82,79.88,46875.0,73.6964,73.7333,73.6319,73.6872,46875.0
2023-08-22 12:00:00,79.86,79.89,79.83,79.88,39011.0,73.6688,73.6964,73.6411,73.6872,39011.0
2023-08-22 12:10:00,79.88,79.9,79.8,79.86,53784.0,73.6872,73.7057,73.6134,73.6688,53784.0
2023-08-22 12:20:00,79.88,79.98,79.87,79.96,33339.0,73.6872,73.7795,73.678,73.761,33339.0
2023-08-22 12:30:00,79.97,80.02,79.93,79.99,42601.0,73.7702,73.8164,73.7333,73.7887,42601.0
2023-08-22 12:40:00,80.0,80.04,79.93,80.0,41661.0,73.7979,73.8348,73.7333,73.7979,41661.0
2023-08-22 12:50:00,79.99,80.08,79.97,79.99,58101.0,73.7887,73.8717,73.7702,73.7887,58101.0
2023-08-22 13:00:00,79.98,79.98,79.88,79.92,74403.0,73.7795,73.7795,73.6872,73.7241,74403.0
2023-08-22 13:10:00,79.91,79.94,79.84,79.87,97293.0,73.7149,73.7426,73.6503,73.678,97293.0
2023-08-22 13:20:00,79.88,79.98,79.88,79.97,45567.0,73.6872,73.7795,73.6872,73.7702,45567.0
2023-08-22 13:30:00,79.98,79.98,79.87,79.89,46809.0,73.7795,73.7795,73.678,73.6964,46809.0
2023-08-22 13:40:00,79.88,79.91,79.84,79.88,22313.0,73.6872,73.7149,73.6503,73.6872,22313.0
2023-08-22 13:50:00,79.86,79.89,79.84,79.89,25169.0,73.6688,73.6964,73.6503,73.6964,25169.0
2023-08-22 14:00:00,79.87,79.99,79.82,79.98,76482.0,73.678,73.7887,73.6319,73.7795,76482.0
2023-08-22 14:10:00,79.98,80.0,79.89,79.92,76504.0,73.7795,73.7979,73.6964,73.7241,76504.0
2023-08-22 14:20:00,79.92,80.0,79.89,79.99,30265.0,73.7241,73.7979,73.6964,73.7887,30265.0
2023-08-22 14:30:00,80.0,80.11,79.99,80.07,99788.0,73.7979,73.8994,73.7887,73.8625,99788.0
2023-08-22 14:40:00,80.08,80.09,79.98,80.01,89694.0,73.8717,73.8809,73.7795,73.8071,89694.0
2023-08-22 14:50:00,80.0,80.09,80.0,80.07,50007.0,73.7979,73.8809,73.7979,73.8625,50007.0
2023-08-22 15:00:00,80.08,80.2,80.07,80.19,97139.0,73.8717,73.9824,73.8625,73.9732,97139.0
2023-08-22 15:10:00,80.2,80.25,80.16,80.21,90043.0,73.9824,74.0285,73.9455,73.9916,90043.0
2023-08-22 15:20:00,80.2,80.22,80.05,80.1,75413.0,73.9824,74.0009,73.844,73.8902,75413.0
2023-08-22 15:30:00,80.09,80.1,79.94,79.97,110187.0,73.8809,73.8902,73.7426,73.7702,110187.0
2023-08-22 15:40:00,79.96,80.02,79.93,79.98,61089.0,73.761,73.8164,73.7333,73.7795,61089.0
2023-08-22 15:50:00,79.98,80.02,79.92,79.95,270593.0,73.7795,73.8164,73.7241,73.7518,270593.0
2023-08-23 09:30:00,80.34,80.53,80.2,80.41,229913.0,74.1116,74.2868,73.9824,74.1761,229913.0
2023-08-23 09:40:00,80.41,80.61,80.37,80.51,153975.0,74.1761,74.3606,74.1392,74.2684,153975.0
2023-08-23 09:50:00,80.52,80.71,80.4,80.68,75071.0,74.2776,74.4529,74.1669,74.4252,75071.0
2023-08-23 10:00:00,80.68,80.85,80.64,80.8,70205.0,74.4252,74.582,74.3883,74.5359,70205.0
2023-08-23 10:10:00,80.8,80.9,80.76,80.81,50490.0,74.5359,74.6281,74.499,74.5451,50490.0
2023-08-23 10:20:00,80.81,80.87,80.72,80.76,74109.0,74.5451,74.6005,74.4621,74.499,74109.0
2023-08-23 10:30:00,80.75,80.79,80.64,80.69,55207.0,74.4898,74.5267,74.3883,74.4344,55207.0
2023-08-23 10:40:00,80.7,80.86,80.69,80.85,42709.0,74.4436,74.5912,74.4344,74.582,42709.0
2023-08-23 10:50:00,80.85,80.9,80.76,80.9,47225.0,74.582,74.6281,74.499,74.6281,47225.0
2023-08-23 11:00:00,80.9,80.9,80.74,80.77,45154.0,74.6281,74.6281,74.4805,74.5082,45154.0
2023-08-23 11:10:00,80.76,80.82,80.74,80.78,36890.0,74.499,74.5543,74.4805,74.5174,36890.0
2023-08-23 11:20:00,80.8,80.87,80.76,80.83,24157.0,74.5359,74.6005,74.499,74.5636,24157.0
2023-08-23 11:30:00,80.82,80.91,80.8,80.82,104683.0,74.5543,74.6374,74.5359,74.5543,104683.0
2023-08-23 11:40:00,80.82,80.91,80.78,80.9,58379.0,74.5543,74.6374,74.5174,74.6281,58379.0
2023-08-23 11:50:00,80.91,80.96,80.83,80.92,62071.0,74.6374,74.6835,74.5636,74.6466,62071.0
2023-08-23 12:00:00,80.91,80.97,80.9,80.9,38781.0,74.6374,74.6927,74.6281,74.6281,38781.0
2023-08-23 12:10:00,80.9,80.98,80.89,80.94,38124.0,74.6281,74.7019,74.6189,74.665,38124.0
2023-08-23 12:20:00,80.93,80.99,80.91,80.99,23823.0,74.6558,74.7112,74.6374,74.7112,23823.0
2023-08-23 12:30:00,81.0,81.06,80.99,81.01,32664.0,74.7204,74.7757,74.7112,74.7296,32664.0
2023-08-23 12:40:00,81.02,81.07,81.0,81.06,27460.0,74.7388,74.785,74.7204,74.7757,27460.0
2023-08-23 12:50:00,81.06,81.1,81.0,81.03,24221.0,74.7757,74.8126,74.7204,74.7481,24221.0
2023-08-23 13:00:00,81.03,81.08,81.01,81.08,22409.0,74.7481,74.7942,74.7296,74.7942,22409.0
2023-08-23 13:10:00,81.08,81.1,81.03,81.09,62665.0,74.7942,74.8126,74.7481,74.8034,62665.0
2023-08-23 13:20:00,81.1,81.13,81.08,81.11,23100.0,74.8126,74.8403,74.7942,74.8219,23100.0
2023-08-23 13:30:00,81.12,81.23,81.12,81.2,46188.0,74.8311,74.9326,74.8311,74.9049,46188.0
2023-08-23 13:40:00,81.21,81.25,81.19,81.23,35661.0,74.9141,74.951,74.8957,74.9326,35661.0
2023-08-23 13:50:00,81.22,81.25,81.18,81.24,41943.0,74.9233,74.951,74.8864,74.9418,41943.0
2023-08-23 14:00:00,81.24,81.28,81.18,81.25,64594.0,74.9418,74.9787,74.8864,74.951,64594.0
2023-08-23 14:10:00,81.25,81.28,81.16,81.2,33761.0,74.951,74.9787,74.868,74.9049,33761.0
2023-08-23 14:20:00,81.2,81.25,81.17,81.2,57826.0,74.9049,74.951,74.8772,74.9049,57826.0
2023-08-23 14:30:00,81.21,81.25,81.16,81.18,52343.0,74.9141,74.951,74.868,74.8864,52343.0
2023-08-23 14:40:00,81.19,81.21,81.15,81.15,139264.0,74.8957,74.9141,74.8588,74.8588,139264.0
2023-08-23 14:50:00,81.16,81.21,81.15,81.19,29075.0,74.868,74.9141,74.8588,74.8957,29075.0
2023-08-23 15:00:00,81.2,81.28,81.15,81.24,65303.0,74.9049,74.9787,74.8588,74.9418,65303.0
2023-08-23 15:10:00,81.23,81.26,81.2,81.22,35705.0,74.9326,74.9602,74.9049,74.9233,35705.0
2023-08-23 15:20:00,81.22,81.25,81.16,81.23,47966.0,74.9233,74.951,74.868,74.9326,47966.0
2023-08-23 15:30:00,81.22,81.25,81.14,81.23,85406.0,74.9233,74.951,74.8495,74.9326,85406.0
2023-08-23 15:40:00,81.24,81.29,81.18,81.18,72470.0,74.9418,74.9879,74.8864,74.8864,72470.0
2023-08-23 15:50:00,81.18,81.23,81.1,81.22,275487.0,74.8864,74.9326,74.8126,74.9233,275487.0
2023-08-24 09:30:00,81.42,81.86,81.22,81.86,359093.0,75.1078,75.5137,74.9233,75.5137,359093.0
2023-08-24 09:40:00,81.85,82.05,81.81,81.99,110816.0,75.5045,75.689,75.4676,75.6336,110816.0
2023-08-24 09:50:00,81.99,82.31,81.98,82.21,72482.0,75.6336,75.9288,75.6244,75.8366,72482.0
2023-08-24 10:00:00,82.21,82.31,82.16,82.21,57327.0,75.8366,75.9288,75.7905,75.8366,57327.0
2023-08-24 10:10:00,82.2,82.21,82.11,82.17,59731.0,75.8274,75.8366,75.7443,75.7997,59731.0
2023-08-24 10:20:00,82.18,82.26,82.15,82.2,57919.0,75.8089,75.8827,75.7812,75.8274,57919.0
2023-08-24 10:30:00,82.19,82.21,82.03,82.15,114751.0,75.8181,75.8366,75.6705,75.7812,114751.0
2023-08-24 10:40:00,82.15,82.15,81.86,81.91,214556.0,75.7812,75.7812,75.5137,75.5598,214556.0
2023-08-24 10:50:00,81.9,81.95,81.82,81.85,80880.0,75.5506,75.5967,75.4768,75.5045,80880.0
2023-08-24 11:00:00,81.84,81.85,81.58,81.63,100986.0,75.4953,75.5045,75.2554,75.3015,100986.0
2023-08-24 11:10:00,81.62,81.64,81.54,81.57,76823.0,75.2923,75.3108,75.2185,75.2462,76823.0
2023-08-24 11:20:00,81.56,81.64,81.55,81.64,36739.0,75.237,75.3108,75.2277,75.3108,36739.0
2023-08-24 11:30:00,81.64,81.64,81.54,81.55,104989.0,75.3108,75.3108,75.2185,75.2277,104989.0
2023-08-24 11:40:00,81.54,81.56,81.39,81.42,58123.0,75.2185,75.237,75.0801,75.1078,58123.0
2023-08-24 11:50:00,81.41,81.46,81.31,81.32,59918.0,75.0986,75.1447,75.0064,75.0156,59918.0
2023-08-24 12:00:00,81.33,81.43,81.28,81.39,115616.0,75.0248,75.117,74.9787,75.0801,115616.0
2023-08-24 12:10:00,81.38,81.46,81.32,81.34,66107.0,75.0709,75.1447,75.0156,75.034,66107.0
2023-08-24 12:20:00,81.34,81.37,81.23,81.25,77708.0,75.034,75.0617,74.9326,74.951,77708.0
2023-08-24 12:30:00,81.25,81.28,81.17,81.17,51315.0,74.951,74.9787,74.8772,74.8772,51315.0
2023-08-24 12:40:00,81.18,81.27,81.17,81.22,53097.0,74.8864,74.9695,74.8772,74.9233,53097.0
2023-08-24 12:50:00,81.22,81.28,81.1,81.13,66728.0,74.9233,74.9787,74.8126,74.8403,66728.0
2023-08-24 13:00:00,81.13,81.15,81.04,81.11,59397.0,74.8403,74.8588,74.7573,74.8219,59397.0
2023-08-24 13:10:00,81.1,81.12,81.01,81.04,56141.0,74.8126,74.8311,74.7296,74.7573,56141.0
2023-08-24 13:20:00,81.03,81.09,81.01,81.04,60988.0,74.7481,74.8034,74.7296,74.7573,60988.0
2023-08-24 13:30:00,81.03,81.09,80.99,81.06,83469.0,74.7481,74.8034,74.7112,74.7757,83469.0
2023-08-24 13:40:00,81.07,81.1,81.02,81.02,45262.0,74.785,74.8126,74.7388,74.7388,45262.0
2023-08-24 13:50:00,81.02,81.02,80.93,80.97,57052.0,74.7388,74.7388,74.6558,74.6927,57052.0
2023-08-24 14:00:00,80.97,81.03,80.94,80.96,48355.0,74.6927,74.7481,74.665,74.6835,48355.0
2023-08-24 14:10:00,80.95,81.04,80.84,80.84,62934.0,74.6743,74.7573,74.5728,74.5728,62934.0
2023-08-24 14:20:00,80.84,80.91,80.83,80.86,57171.0,74.5728,74.6374,74.5636,74.5912,57171.0
2023-08-24 14:30:00,80.86,80.91,80.81,80.89,90198.0,74.5912,74.6374,74.5451,74.6189,90198.0
2023-08-24 14:40:00,80.89,80.99,80.82,80.92,90183.0,74.6189,74.7112,74.5543,74.6466,90183.0
2023-08-24 14:50:00,80.92,81.05,80.91,81.02,89166.0,74.6466,74.7665,74.6374,74.7388,89166.0
2023-08-24 15:00:00,81.01,81.05,80.98,81.01,98340.0,74.7296,74.7665,74.7019,74.7296,98340.0
2023-08-24 15:10:00,81.01,81.12,81.0,81.09,154977.0,74.7296,74.8311,74.7204,74.8034,154977.0
2023-08-24 15:20:00,81.09,81.15,81.07,81.1,141307.0,74.8034,74.8588,74.785,74.8126,141307.0
2023-08-24 15:30:00,81.11,81.19,81.1,81.13,151836.0,74.8219,74.8957,74.8126,74.8403,151836.0
2023-08-24 15:40:00,81.13,81.16,80.93,81.03,157354.0,74.8403,74.868,74.6558,74.7481,157354.0
2023-08-24 15:50:00,81.03,81.06,80.86,80.86,354616.0,74.7481,74.7757,74.5912,74.5912,354616.0
2023-08-25 09:30:00,80.99,81.32,80.99,81.29,203479.0,74.7112,75.0156,74.7112,74.9879,203479.0
2023-08-25 09:40:00,81.29,81.32,80.98,81.15,109658.0,74.9879,75.0156,74.7019,74.8588,109658.0
2023-08-25 09:50:00,81.15,81.17,80.88,81.03,94803.0,74.8588,74.8772,74.6097,74.7481,94803.0
2023-08-25 10:00:00,81.04,81.23,80.97,81.01,179331.0,74.7573,74.9326,74.6927,74.7296,179331.0
2023-08-25 10:10:00,81.05,81.5,81.02,81.14,133741.0,74.7665,75.1816,74.7388,74.8495,133741.0
2023-08-25 10:20:00,81.15,81.17,80.95,81.04,113325.0,74.8588,74.8772,74.6743,74.7573,113325.0
2023-08-25 10:30:00,81.04,81.07,80.9,80.9,96601.0,74.7573,74.785,74.6281,74.6281,96601.0
2023-08-25 10:40:00,80.91,80.97,80.64,80.69,108484.0,74.6374,74.6927,74.3883,74.4344,108484.0
2023-08-25 10:50:00,80.69,80.75,80.62,80.66,53791.0,74.4344,74.4898,74.3698,74.4067,53791.0
2023-08-25 11:00:00,80.67,80.89,80.59,80.86,129115.0,74.416,74.6189,74.3422,74.5912,129115.0
2023-08-25 11:10:00,80.88,81.03,80.79,80.89,101383.0,74.6097,74.7481,74.5267,74.6189,101383.0
2023-08-25 11:20:00,80.88,81.22,80.85,81.22,94941.0,74.6097,74.9233,74.582,74.9233,94941.0
2023-08-25 11:30:00,81.23,81.26,81.09,81.19,114710.0,74.9326,74.9602,74.8034,74.8957,114710.0
2023-08-25 11:40:00,81.19,81.19,81.04,81.09,115026.0,74.8957,74.8957,74.7573,74.8034,115026.0
2023-08-25 11:50:00,81.11,81.12,80.91,80.98,99041.0,74.8219,74.8311,74.6374,74.7019,99041.0
2023-08-25 12:00:00,80.97,81.1,80.95,81.0,54941.0,74.6927,74.8126,74.6743,74.7204,54941.0
2023-08-25 12:10:00,81.0,81.1,80.96,81.08,55156.0,74.7204,74.8126,74.6835,74.7942,55156.0
2023-08-25 12:20:00,81.07,81.21,81.05,81.19,36196.0,74.785,74.9141,74.7665,74.8957,36196.0
2023-08-25 12:30:00,81.18,81.22,81.1,81.14,31922.0,74.8864,74.9233,74.8126,74.8495,31922.0
2023-08-25 12:40:00,81.14,81.2,81.1,81.11,40270.0,74.8495,74.9049,74.8126,74.8219,40270.0
2023-08-25 12:50:00,81.12,81.16,81.02,81.13,31752.0,74.8311,74.868,74.7388,74.8403,31752.0
2023-08-25 13:00:00,81.14,81.19,81.08,81.11,21837.0,74.8495,74.8957,74.7942,74.8219,21837.0
2023-08-25 13:10:00,81.11,81.16,80.98,81.02,61195.0,74.8219,74.868,74.7019,74.7388,61195.0
2023-08-25 13:20:00,81.0,81.0,80.86,80.92,60718.0,74.7204,74.7204,74.5912,74.6466,60718.0
2023-08-25 13:30:00,80.92,80.93,80.79,80.82,68606.0,74.6466,74.6558,74.5267,74.5543,68606.0
2023-08-25 13:40:00,80.81,80.88,80.8,80.86,41641.0,74.5451,74.6097,74.5359,74.5912,41641.0
2023-08-25 13:50:00,80.86,81.03,80.86,80.99,119633.0,74.5912,74.7481,74.5912,74.7112,119633.0
2023-08-25 14:00:00,80.99,81.06,80.97,81.05,68181.0,74.7112,74.7757,74.6927,74.7665,68181.0
2023-08-25 14:10:00,81.05,81.17,81.02,81.09,68352.0,74.7665,74.8772,74.7388,74.8034,68352.0
2023-08-25 14:20:00,81.1,81.21,81.1,81.21,85962.0,74.8126,74.9141,74.8126,74.9141,85962.0
2023-08-25 14:30:00,81.22,81.33,81.21,81.24,118386.0,74.9233,75.0248,74.9141,74.9418,118386.0
2023-08-25 14:40:00,81.25,81.28,81.16,81.25,74962.0,74.951,74.9787,74.868,74.951,74962.0
2023-08-25 14:50:00,81.26,81.32,81.24,81.29,70795.0,74.9602,75.0156,74.9418,74.9879,70795.0
2023-08-25 15:00:00,81.3,81.39,81.23,81.31,88120.0,74.9971,75.0801,74.9326,75.0064,88120.0
2023-08-25 15:10:00,81.31,81.32,81.17,81.21,63803.0,75.0064,75.0156,74.8772,74.9141,63803.0
2023-08-25 15:20:00,81.22,81.33,81.22,81.29,41405.0,74.9233,75.0248,74.9233,74.9879,41405.0
2023-08-25 15:30:00,81.29,81.31,81.13,81.16,74587.0,74.9879,75.0064,74.8403,74.868,74587.0
2023-08-25 15:40:00,81.15,81.24,81.1,81.1,44828.0,74.8588,74.9418,74.8126,74.8126,44828.0
2023-08-25 15:50:00,81.1,81.1,80.91,80.97,313898.0,74.8126,74.8126,74.6374,74.6927,313898.0
2023-08-28 09:30:00,81.27,81.89,81.27,81.81,281563.0,74.9695,75.5414,74.9695,75.4676,281563.0
2023-08-28 09:40:00,81.82,81.91,81.77,81.88,128047.0,75.4768,75.5598,75.4307,75.5322,128047.0
2023-08-28 09:50:00,81.89,81.96,81.84,81.94,144556.0,75.5414,75.606,75.4953,75.5875,144556.0
2023-08-28 10:00:00,81.95,81.99,81.89,81.93,96118.0,75.5967,75.6336,75.5414,75.5783,96118.0
2023-08-28 10:10:00,81.93,82.07,81.93,81.99,228565.0,75.5783,75.7074,75.5783,75.6336,228565.0
2023-08-28 10:20:00,82.0,82.11,81.98,82.06,53239.0,75.6429,75.7443,75.6244,75.6982,53239.0
2023-08-28 10:30:00,82.07,82.1,82.02,82.08,43127.0,75.7074,75.7351,75.6613,75.7167,43127.0
2023-08-28 10:40:00,82.08,82.14,81.94,81.96,36974.0,75.7167,75.772,75.5875,75.606,36974.0
2023-08-28 10:50:00,81.96,82.0,81.83,81.94,129429.0,75.606,75.6429,75.486,75.5875,129429.0
2023-08-28 11:00:00,81.94,81.94,81.76,81.83,71140.0,75.5875,75.5875,75.4215,75.486,71140.0
2023-08-28 11:10:00,81.82,81.85,81.77,81.84,49698.0,75.4768,75.5045,75.4307,75.4953,49698.0
2023-08-28 11:20:00,81.84,81.86,81.75,81.81,67359.0,75.4953,75.5137,75.4122,75.4676,67359.0
2023-08-28 11:30:00,81.81,81.89,81.78,81.88,60794.0,75.4676,75.5414,75.4399,75.5322,60794.0
2023-08-28 11:40:00,81.88,81.88,81.73,81.78,68674.0,75.5322,75.5322,75.3938,75.4399,68674.0
2023-08-28 11:50:00,81.76,81.86,81.73,81.86,31365.0,75.4215,75.5137,75.3938,75.5137,31365.0
2023-08-28 12:00:00,81.85,81.89,81.83,81.88,64381.0,75.5045,75.5414,75.486,75.5322,64381.0
2023-08-28 12:10:00,81.88,81.91,81.79,81.8,47678.0,75.5322,75.5598,75.4491,75.4584,47678.0
2023-08-28 12:20:00,81.8,81.84,81.75,81.84,44452.0,75.4584,75.4953,75.4122,75.4953,44452.0
2023-08-28 12:30:00,81.83,81.84,81.74,81.81,30183.0,75.486,75.4953,75.403,75.4676,30183.0
2023-08-28 12:40:00,81.8,81.88,81.78,81.84,31991.0,75.4584,75.5322,75.4399,75.4953,31991.0
2023-08-28 12:50:00,81.84,82.05,81.82,82.04,46593.0,75.4953,75.689,75.4768,75.6798,46593.0
2023-08-28 13:00:00,82.04,82.09,82.01,82.03,60183.0,75.6798,75.7259,75.6521,75.6705,60183.0
2023-08-28 13:10:00,82.03,82.07,81.93,81.97,68775.0,75.6705,75.7074,75.5783,75.6152,68775.0
2023-08-28 13:20:00,81.97,82.01,81.91,81.95,25964.0,75.6152,75.6521,75.5598,75.5967,25964.0
2023-08-28 13:30:00,81.95,82.02,81.94,82.01,36992.0,75.5967,75.6613,75.5875,75.6521,36992.0
2023-08-28 13:40:00,82.0,82.03,81.88,81.94,27157.0,75.6429,75.6705,75.5322,75.5875,27157.0
2023-08-28 13:50:00,81.94,81.98,81.74,81.76,57551.0,75.5875,75.6244,75.403,75.4215,57551.0
2023-08-28 14:00:00,81.76,81.77,81.7,81.75,49353.0,75.4215,75.4307,75.3661,75.4122,49353.0
2023-08-28 14:10:00,81.74,81.75,81.67,81.68,54021.0,75.403,75.4122,75.3384,75.3477,54021.0
2023-08-28 14:20:00,81.67,81.76,81.67,81.73,31848.0,75.3384,75.4215,75.3384,75.3938,31848.0
2023-08-28 14:30:00,81.73,81.82,81.69,81.77,68508.0,75.3938,75.4768,75.3569,75.4307,68508.0
2023-08-28 14:40:00,81.78,81.82,81.77,81.78,43359.0,75.4399,75.4768,75.4307,75.4399,43359.0
2023-08-28 14:50:00,81.8,81.87,81.79,81.83,35570.0,75.4584,75.5229,75.4491,75.486,35570.0
2023-08-28 15:00:00,81.84,81.87,81.79,81.86,30063.0,75.4953,75.5229,75.4491,75.5137,30063.0
2023-08-28 15:10:00,81.85,81.87,81.74,81.79,25960.0,75.5045,75.5229,75.403,75.4491,25960.0
2023-08-28 15:20:00,81.8,81.81,81.72,81.76,61603.0,75.4584,75.4676,75.3846,75.4215,61603.0
2023-08-28 15:30:00,81.75,81.79,81.7,81.74,60088.0,75.4122,75.4491,75.3661,75.403,60088.0
2023-08-28 15:40:00,81.74,81.91,81.71,81.79,125451.0,75.403,75.5598,75.3753,75.4491,125451.0
2023-08-28 15:50:00,81.77,81.8,81.68,81.71,315943.0,75.4307,75.4584,75.3477,75.3753,315943.0
2023-08-29 09:30:00,81.67,81.78,81.38,81.57,225400.0,75.3384,75.4399,75.0709,75.2462,225400.0
2023-08-29 09:40:00,81.57,81.77,81.52,81.72,81265.0,75.2462,75.4307,75.2001,75.3846,81265.0
2023-08-29 09:50:00,81.72,81.72,81.56,81.62,87398.0,75.3846,75.3846,75.237,75.2923,87398.0
2023-08-29 10:00:00,81.62,81.94,81.62,81.94,151620.0,75.2923,75.5875,75.2923,75.5875,151620.0
2023-08-29 10:10:00,81.94,82.13,81.79,82.12,76640.0,75.5875,75.7628,75.4491,75.7536,76640.0
2023-08-29 10:20:00,82.12,82.26,82.12,82.15,104077.0,75.7536,75.8827,75.7536,75.7812,104077.0
2023-08-29 10:30:00,82.16,82.24,82.05,82.08,181000.0,75.7905,75.8643,75.689,75.7167,181000.0
2023-08-29 10:40:00,82.09,82.12,81.96,82.05,60904.0,75.7259,75.7536,75.606,75.689,60904.0
2023-08-29 10:50:00,82.05,82.11,81.99,82.02,61413.0,75.689,75.7443,75.6336,75.6613,61413.0
2023-08-29 11:00:00,82.03,82.03,81.92,81.98,67645.0,75.6705,75.6705,75.5691,75.6244,67645.0
2023-08-29 11:10:00,81.98,82.05,81.91,82.03,35187.0,75.6244,75.689,75.5598,75.6705,35187.0
2023-08-29 11:20:00,82.03,82.07,82.0,82.07,36426.0,75.6705,75.7074,75.6429,75.7074,36426.0
2023-08-29 11:30:00,82.08,82.22,82.08,82.2,51586.0,75.7167,75.8458,75.7167,75.8274,51586.0
2023-08-29 11:40:00,82.19,82.25,82.16,82.18,38960.0,75.8181,75.8735,75.7905,75.8089,38960.0
2023-08-29 11:50:00,82.19,82.23,82.13,82.23,49783.0,75.8181,75.855,75.7628,75.855,49783.0
2023-08-29 12:00:00,82.22,82.32,82.21,82.26,49252.0,75.8458,75.938,75.8366,75.8827,49252.0
2023-08-29 12:10:00,82.26,82.39,82.25,82.38,39879.0,75.8827,76.0026,75.8735,75.9934,39879.0
2023-08-29 12:20:00,82.38,82.46,82.38,82.45,85199.0,75.9934,76.0672,75.9934,76.058,85199.0
2023-08-29 12:30:00,82.46,82.48,82.4,82.41,68603.0,76.0672,76.0856,76.0118,76.0211,68603.0
2023-08-29 12:40:00,82.4,82.43,82.37,82.42,26455.0,76.0118,76.0395,75.9842,76.0303,26455.0
2023-08-29 12:50:00,82.42,82.44,82.38,82.43,20464.0,76.0303,76.0487,75.9934,76.0395,20464.0
2023-08-29 13:00:00,82.42,82.51,82.41,82.51,33020.0,76.0303,76.1133,76.0211,76.1133,33020.0
2023-08-29 13:10:00,82.51,82.54,82.44,82.46,46700.0,76.1133,76.141,76.0487,76.0672,46700.0
2023-08-29 13:20:00,82.47,82.51,82.45,82.48,31771.0,76.0764,76.1133,76.058,76.0856,31771.0
2023-08-29 13:30:00,82.5,82.56,82.46,82.53,60125.0,76.1041,76.1594,76.0672,76.1318,60125.0
2023-08-29 13:40:00,82.52,82.55,82.5,82.54,31795.0,76.1225,76.1502,76.1041,76.141,31795.0
2023-08-29 13:50:00,82.54,82.54,82.36,82.4,119601.0,76.141,76.141,75.9749,76.0118,119601.0
2023-08-29 14:00:00,82.4,82.44,82.38,82.42,54747.0,76.0118,76.0487,75.9934,76.0303,54747.0
2023-08-29 14:10:00,82.42,82.43,82.3,82.33,79529.0,76.0303,76.0395,75.9196,75.9473,79529.0
2023-08-29 14:20:00,82.32,82.4,82.3,82.33,153551.0,75.938,76.0118,75.9196,75.9473,153551.0
2023-08-29 14:30:00,82.33,82.39,82.32,82.34,70777.0,75.9473,76.0026,75.938,75.9565,70777.0
2023-08-29 14:40:00,82.35,82.41,82.35,82.38,65662.0,75.9657,76.0211,75.9657,75.9934,65662.0
2023-08-29 14:50:00,82.39,82.39,82.27,82.36,65773.0,76.0026,76.0026,75.8919,75.9749,65773.0
2023-08-29 15:00:00,82.36,82.36,82.29,82.32,52415.0,75.9749,75.9749,75.9104,75.938,52415.0
2023-08-29 15:10:00,82.32,82.43,82.29,82.42,73901.0,75.938,76.0395,75.9104,76.0303,73901.0
2023-08-29 15:20:00,82.42,82.46,82.38,82.42,41151.0,76.0303,76.0672,75.9934,76.0303,41151.0
2023-08-29 15:30:00,82.42,82.48,82.37,82.45,57604.0,76.0303,76.0856,75.9842,76.058,57604.0
2023-08-29 15:40:00,82.45,82.55,82.42,82.5,85373.0,76.058,76.1502,76.0303,76.1041,85373.0
2023-08-29 15:50:00,82.51,82.72,82.5,82.67,278629.0,76.1133,76.307,76.1041,76.2609,278629.0
2023-08-30 09:30:00,82.71,82.88,82.66,82.85,234859.0,76.2978,76.4546,76.2517,76.427,234859.0
2023-08-30 09:40:00,82.85,83.0,82.73,82.99,77643.0,76.427,76.5653,76.3163,76.5561,77643.0
2023-08-30 09:50:00,82.99,83.14,82.99,83.1,80924.0,76.5561,76.6945,76.5561,76.6576,80924.0
2023-08-30 10:00:00,83.1,83.21,83.09,83.16,47547.0,76.6576,76.7591,76.6484,76.7129,47547.0
2023-08-30 10:10:00,83.15,83.19,83.04,83.04,48881.0,76.7037,76.7406,76.6022,76.6022,48881.0
2023-08-30 10:20:00,83.03,83.04,82.8,82.85,117962.0,76.593,76.6022,76.3808,76.427,117962.0
2023-08-30 10:30:00,82.86,82.95,82.79,82.83,47516.0,76.4362,76.5192,76.3716,76.4085,47516.0
2023-08-30 10:40:00,82.84,82.86,82.74,82.76,37104.0,76.4177,76.4362,76.3255,76.3439,37104.0
2023-08-30 10:50:00,82.76,82.84,82.73,82.81,44318.0,76.3439,76.4177,76.3163,76.3901,44318.0
2023-08-30 11:00:00,82.81,82.81,82.65,82.67,52418.0,76.3901,76.3901,76.2425,76.2609,52418.0
2023-08-30 11:10:00,82.67,82.74,82.64,82.7,66513.0,76.2609,76.3255,76.2332,76.2886,66513.0
2023-08-30 11:20:00,82.7,82.72,82.62,82.68,77341.0,76.2886,76.307,76.2148,76.2701,77341.0
2023-08-30 11:30:00,82.69,82.74,82.62,82.67,99772.0,76.2794,76.3255,76.2148,76.2609,99772.0
2023-08-30 11:40:00,82.65,82.79,82.64,82.73,42027.0,76.2425,76.3716,76.2332,76.3163,42027.0
2023-08-30 11:50:00,82.74,82.82,82.71,82.78,49021.0,76.3255,76.3993,76.2978,76.3624,49021.0
2023-08-30 12:00:00,82.8,82.86,82.73,82.77,37390.0,76.3808,76.4362,76.3163,76.3532,37390.0
2023-08-30 12:10:00,82.76,82.89,82.74,82.85,37735.0,76.3439,76.4639,76.3255,76.427,37735.0
2023-08-30 12:20:00,82.84,82.87,82.81,82.85,25980.0,76.4177,76.4454,76.3901,76.427,25980.0
2023-08-30 12:30:00,82.85,82.92,82.83,82.85,39134.0,76.427,76.4915,76.4085,76.427,39134.0
2023-08-30 12:40:00,82.86,82.88,82.8,82.85,21441.0,76.4362,76.4546,76.3808,76.427,21441.0
2023-08-30 12:50:00,82.84,82.88,82.79,82.87,36628.0,76.4177,76.4546,76.3716,76.4454,36628.0
2023-08-30 13:00:00,82.87,82.88,82.82,82.86,44514.0,76.4454,76.4546,76.3993,76.4362,44514.0
2023-08-30 13:10:00,82.86,82.89,82.82,82.88,35592.0,76.4362,76.4639,76.3993,76.4546,35592.0
2023-08-30 13:20:00,82.86,82.89,82.85,82.87,15361.0,76.4362,76.4639,76.427,76.4454,15361.0
2023-08-30 13:30:00,82.88,83.0,82.87,82.95,36650.0,76.4546,76.5653,76.4454,76.5192,36650.0
2023-08-30 13:40:00,82.96,82.98,82.91,82.92,26511.0,76.5284,76.5469,76.4823,76.4915,26511.0
2023-08-30 13:50:00,82.92,82.92,82.84,82.88,33263.0,76.4915,76.4915,76.4177,76.4546,33263.0
2023-08-30 14:00:00,82.87,82.89,82.8,82.86,35631.0,76.4454,76.4639,76.3808,76.4362,35631.0
2023-08-30 14:10:00,82.86,82.89,82.82,82.86,77603.0,76.4362,76.4639,76.3993,76.4362,77603.0
2023-08-30 14:20:00,82.87,82.88,82.81,82.81,48944.0,76.4454,76.4546,76.3901,76.3901,48944.0
2023-08-30 14:30:00,82.8,82.89,82.8,82.89,28732.0,76.3808,76.4639,76.3808,76.4639,28732.0
2023-08-30 14:40:00,82.89,82.98,82.89,82.95,35333.0,76.4639,76.5469,76.4639,76.5192,35333.0
2023-08-30 14:50:00,82.95,82.99,82.94,82.97,37666.0,76.5192,76.5561,76.51,76.5377,37666.0
2023-08-30 15:00:00,82.97,83.03,82.96,83.01,30168.0,76.5377,76.593,76.5284,76.5746,30168.0
2023-08-30 15:10:00,83.01,83.05,83.0,83.03,99301.0,76.5746,76.6115,76.5653,76.593,99301.0
2023-08-30 15:20:00,83.03,83.03,82.96,82.99,47544.0,76.593,76.593,76.5284,76.5561,47544.0
2023-08-30 15:30:00,83.0,83.03,82.9,82.93,89947.0,76.5653,76.593,76.4731,76.5008,89947.0
2023-08-30 15:40:00,82.93,82.96,82.87,82.94,97032.0,76.5008,76.5284,76.4454,76.51,97032.0
2023-08-30 15:50:00,82.94,83.03,82.88,83.01,450838.0,76.51,76.593,76.4546,76.5746,450838.0
2023-08-31 09:30:00,83.0,83.13,82.87,82.93,265521.0,76.5653,76.6853,76.4454,76.5008,265521.0
2023-08-31 09:40:00,82.92,83.05,82.82,82.97,114120.0,76.4915,76.6115,76.3993,76.5377,114120.0
2023-08-31 09:50:00,82.98,83.0,82.89,82.93,94060.0,76.5469,76.5653,76.4639,76.5008,94060.0
2023-08-31 10:00:00,82.93,82.93,82.75,82.78,54085.0,76.5008,76.5008,76.3347,76.3624,54085.0
2023-08-31 10:10:00,82.79,82.9,82.79,82.88,98025.0,76.3716,76.4731,76.3716,76.4546,98025.0
2023-08-31 10:20:00,82.87,82.89,82.75,82.79,58521.0,76.4454,76.4639,76.3347,76.3716,58521.0
2023-08-31 10:30:00,82.8,82.83,82.68,82.71,50090.0,76.3808,76.4085,76.2701,76.2978,50090.0
2023-08-31 10:40:00,82.72,82.78,82.7,82.78,57969.0,76.307,76.3624,76.2886,76.3624,57969.0
2023-08-31 10:50:00,82.77,82.8,82.69,82.77,54566.0,76.3532,76.3808,76.2794,76.3532,54566.0
2023-08-31 11:00:00,82.77,82.81,82.69,82.76,52620.0,76.3532,76.3901,76.2794,76.3439,52620.0
2023-08-31 11:10:00,82.76,82.8,82.74,82.78,36687.0,76.3439,76.3808,76.3255,76.3624,36687.0
2023-08-31 11:20:00,82.78,82.82,82.7,82.82,136225.0,76.3624,76.3993,76.2886,76.3993,136225.0
2023-08-31 11:30:00,82.81,82.81,82.65,82.68,32913.0,76.3901,76.3901,76.2425,76.2701,32913.0
2023-08-31 11:40:00,82.69,82.75,82.67,82.67,49394.0,76.2794,76.3347,76.2609,76.2609,49394.0
2023-08-31 11:50:00,82.68,82.75,82.67,82.75,48520.0,76.2701,76.3347,76.2609,76.3347,48520.0
2023-08-31 12:00:00,82.75,82.81,82.66,82.8,24649.0,76.3347,76.3901,76.2517,76.3808,24649.0
2023-08-31 12:10:00,82.8,82.85,82.75,82.77,26480.0,76.3808,76.427,76.3347,76.3532,26480.0
2023-08-31 12:20:00,82.76,82.77,82.68,82.71,69684.0,76.3439,76.3532,76.2701,76.2978,69684.0
2023-08-31 12:30:00,82.71,82.75,82.65,82.65,36632.0,76.2978,76.3347,76.2425,76.2425,36632.0
2023-08-31 12:40:00,82.66,82.67,82.53,82.56,67811.0,76.2517,76.2609,76.1318,76.1594,67811.0
2023-08-31 12:50:00,82.56,82.63,82.52,82.62,43593.0,76.1594,76.224,76.1225,76.2148,43593.0
2023-08-31 13:00:00,82.62,82.66,82.55,82.66,21056.0,76.2148,76.2517,76.1502,76.2517,21056.0
2023-08-31 13:10:00,82.66,82.69,82.64,82.67,16735.0,76.2517,76.2794,76.2332,76.2609,16735.0
2023-08-31 13:20:00,82.66,82.68,82.62,82.65,29191.0,76.2517,76.2701,76.2148,76.2425,29191.0
2023-08-31 13:30:00,82.64,82.72,82.63,82.72,29601.0,76.2332,76.307,76.224,76.307,29601.0
2023-08-31 13:40:00,82.72,82.74,82.65,82.68,74439.0,76.307,76.3255,76.2425,76.2701,74439.0
2023-08-31 13:50:00,82.67,82.73,82.66,82.71,50331.0,76.2609,76.3163,76.2517,76.2978,50331.0
2023-08-31 14:00:00,82.71,82.79,82.7,82.75,54428.0,76.2978,76.3716,76.2886,76.3347,54428.0
2023-08-31 14:10:00,82.74,82.78,82.7,82.71,21973.0,76.3255,76.3624,76.2886,76.2978,21973.0
2023-08-31 14:20:00,82.71,82.74,82.67,82.67,33128.0,76.2978,76.3255,76.2609,76.2609,33128.0
2023-08-31 14:30:00,82.68,82.7,82.57,82.57,67096.0,76.2701,76.2886,76.1687,76.1687,67096.0
2023-08-31 14:40:00,82.58,82.6,82.4,82.42,62891.0,76.1779,76.1963,76.0118,76.0303,62891.0
2023-08-31 14:50:00,82.42,82.45,82.39,82.39,42819.0,76.0303,76.058,76.0026,76.0026,42819.0
2023-08-31 15:00:00,82.4,82.48,82.38,82.48,41283.0,76.0118,76.0856,75.9934,76.0856,41283.0
2023-08-31 15:10:00,82.49,82.58,82.48,82.56,100134.0,76.0949,76.1779,76.0856,76.1594,100134.0
2023-08-31 15:20:00,82.56,82.62,82.51,82.52,70751.0,76.1594,76.2148,76.1133,76.1225,70751.0
2023-08-31 15:30:00,82.53,82.6,82.48,82.54,59804.0,76.1318,76.1963,76.0856,76.141,59804.0
2023-08-31 15:40:00,82.55,82.6,82.51,82.56,108129.0,76.1502,76.1963,76.1133,76.1594,108129.0
2023-08-31 15:50:00,82.56,82.57,82.41,82.43,501308.0,76.1594,76.1687,76.0211,76.0395,501308.0
2023-09-01 09:30:00,82.9,83.17,82.8,82.91,292302.0,76.4731,76.7222,76.3808,76.4823,292302.0
2023-09-01 09:40:00,82.91,82.98,82.66,82.96,201473.0,76.4823,76.5469,76.2517,76.5284,201473.0
2023-09-01 09:50:00,82.96,83.03,82.9,83.03,116467.0,76.5284,76.593,76.4731,76.593,116467.0
2023-09-01 10:00:00,83.03,83.13,82.85,83.04,122272.0,76.593,76.6853,76.427,76.6022,122272.0
2023-09-01 10:10:00,83.03,83.15,83.03,83.14,40015.0,76.593,76.7037,76.593,76.6945,40015.0
2023-09-01 10:20:00,83.14,83.14,82.9,82.98,75321.0,76.6945,76.6945,76.4731,76.5469,75321.0
2023-09-01 10:30:00,82.98,82.99,82.8,82.82,65620.0,76.5469,76.5561,76.3808,76.3993,65620.0
2023-09-01 10:40:00,82.82,82.95,82.82,82.87,44064.0,76.3993,76.5192,76.3993,76.4454,44064.0
2023-09-01 10:50:00,82.85,82.9,82.74,82.81,77731.0,76.427,76.4731,76.3255,76.3901,77731.0
2023-09-01 11:00:00,82.82,82.83,82.74,82.74,28119.0,76.3993,76.4085,76.3255,76.3255,28119.0
2023-09-01 11:10:00,82.75,82.79,82.68,82.76,70250.0,76.3347,76.3716,76.2701,76.3439,70250.0
2023-09-01 11:20:00,82.75,82.81,82.71,82.72,46259.0,76.3347,76.3901,76.2978,76.307,46259.0
2023-09-01 11:30:00,82.73,82.74,82.54,82.57,63756.0,76.3163,76.3255,76.141,76.1687,63756.0
2023-09-01 11:40:00,82.56,82.61,82.4,82.41,139853.0,76.1594,76.2056,76.0118,76.0211,139853.0
2023-09-01 11:50:00,82.42,82.51,82.41,82.51,100307.0,76.0303,76.1133,76.0211,76.1133,100307.0
2023-09-01 12:00:00,82.5,82.52,82.41,82.47,117469.0,76.1041,76.1225,76.0211,76.0764,117469.0
2023-09-01 12:10:00,82.48,82.55,82.48,82.53,36389.0,76.0856,76.1502,76.0856,76.1318,36389.0
2023-09-01 12:20:00,82.54,82.57,82.49,82.5,53047.0,76.141,76.1687,76.0949,76.1041,53047.0
2023-09-01 12:30:00,82.49,82.5,82.4,82.42,31530.0,76.0949,76.1041,76.0118,76.0303,31530.0
2023-09-01 12:40:00,82.43,82.46,82.4,82.44,32496.0,76.0395,76.0672,76.0118,76.0487,32496.0
2023-09-01 12:50:00,82.43,82.45,82.38,82.41,40051.0,76.0395,76.058,75.9934,76.0211,40051.0
2023-09-01 13:00:00,82.41,82.45,82.34,82.36,31695.0,76.0211,76.058,75.9565,75.9749,31695.0
2023-09-01 13:10:00,82.37,82.37,82.31,82.33,30090.0,75.9842,75.9842,75.9288,75.9473,30090.0
2023-09-01 13:20:00,82.33,82.35,82.29,82.3,24981.0,75.9473,75.9657,75.9104,75.9196,24981.0
2023-09-01 13:30:00,82.3,82.38,82.3,82.34,33186.0,75.9196,75.9934,75.9196,75.9565,33186.0
2023-09-01 13:40:00,82.34,82.39,82.31,82.39,73113.0,75.9565,76.0026,75.9288,76.0026,73113.0
2023-09-01 13:50:00,82.39,82.47,82.39,82.45,34507.0,76.0026,76.0764,76.0026,76.058,34507.0
2023-09-01 14:00:00,82.45,82.48,82.41,82.47,24486.0,76.058,76.0856,76.0211,76.0764,24486.0
2023-09-01 14:10:00,82.46,82.5,82.43,82.47,40213.0,76.0672,76.1041,76.0395,76.0764,40213.0
2023-09-01 14:20:00,82.47,82.48,82.35,82.38,33331.0,76.0764,76.0856,75.9657,75.9934,33331.0
2023-09-01 14:30:00,82.36,82.38,82.33,82.34,33766.0,75.9749,75.9934,75.9473,75.9565,33766.0
2023-09-01 14:40:00,82.34,82.39,82.34,82.36,43794.0,75.9565,76.0026,75.9565,75.9749,43794.0
2023-09-01 14:50:00,82.35,82.38,82.34,82.37,39467.0,75.9657,75.9934,75.9565,75.9842,39467.0
2023-09-01 15:00:00,82.38,82.45,82.37,82.42,29694.0,75.9934,76.058,75.9842,76.0303,29694.0
2023-09-01 15:10:00,82.42,82.43,82.37,82.39,37292.0,76.0303,76.0395,75.9842,76.0026,37292.0
2023-09-01 15:20:00,82.39,82.47,82.36,82.45,40962.0,76.0026,76.0764,75.9749,76.058,40962.0
2023-09-01 15:30:00,82.46,82.52,82.44,82.49,48788.0,76.0672,76.1225,76.0487,76.0949,48788.0
2023-09-01 15:40:00,82.5,82.51,82.34,82.39,71393.0,76.1041,76.1133,75.9565,76.0026,71393.0
2023-09-01 15:50:00,82.38,82.54,82.33,82.48,234396.0,75.9934,76.141,75.9473,76.0856,234396.0
2023-09-05 09:30:00,82.28,82.45,82.02,82.06,250811.0,75.9012,76.058,75.6613,75.6982,250811.0
2023-09-05 09:40:00,82.06,82.06,81.83,82.0,172504.0,75.6982,75.6982,75.486,75.6429,172504.0
2023-09-05 09:50:00,81.99,82.12,81.88,82.09,142238.0,75.6336,75.7536,75.5322,75.7259,142238.0
2023-09-05 10:00:00,82.1,82.19,82.06,82.16,153939.0,75.7351,75.8181,75.6982,75.7905,153939.0
2023-09-05 10:10:00,82.16,82.25,82.09,82.14,76699.0,75.7905,75.8735,75.7259,75.772,76699.0
2023-09-05 10:20:00,82.14,82.16,82.0,82.04,110461.0,75.772,75.7905,75.6429,75.6798,110461.0
2023-09-05 10:30:00,82.04,82.06,81.85,81.86,92964.0,75.6798,75.6982,75.5045,75.5137,92964.0
2023-09-05 10:40:00,81.87,82.04,81.87,82.03,97153.0,75.5229,75.6798,75.5229,75.6705,97153.0
2023-09-05 10:50:00,82.03,82.15,81.99,82.14,66463.0,75.6705,75.7812,75.6336,75.772,66463.0
2023-09-05 11:00:00,82.15,82.22,82.12,82.15,77255.0,75.7812,75.8458,75.7536,75.7812,77255.0
2023-09-05 11:10:00,82.15,82.17,82.06,82.07,33475.0,75.7812,75.7997,75.6982,75.7074,33475.0
2023-09-05 11:20:00,82.06,82.09,81.99,82.04,55557.0,75.6982,75.7259,75.6336,75.6798,55557.0
2023-09-05 11:30:00,82.04,82.06,81.85,81.91,49594.0,75.6798,75.6982,75.5045,75.5598,49594.0
2023-09-05 11:40:00,81.91,81.94,81.86,81.92,36056.0,75.5598,75.5875,75.5137,75.5691,36056.0
2023-09-05 11:50:00,81.92,81.97,81.89,81.97,31931.0,75.5691,75.6152,75.5414,75.6152,31931.0
2023-09-05 12:00:00,81.97,82.1,81.97,82.04,54817.0,75.6152,75.7351,75.6152,75.6798,54817.0
2023-09-05 12:10:00,82.05,82.08,82.0,82.05,49044.0,75.689,75.7167,75.6429,75.689,49044.0
2023-09-05 12:20:00,82.04,82.08,81.95,81.98,87949.0,75.6798,75.7167,75.5967,75.6244,87949.0
2023-09-05 12:30:00,81.97,82.01,81.94,82.0,30708.0,75.6152,75.6521,75.5875,75.6429,30708.0
2023-09-05 12:40:00,81.99,82.01,81.88,81.9,35535.0,75.6336,75.6521,75.5322,75.5506,35535.0
2023-09-05 12:50:00,81.89,81.9,81.81,81.83,118724.0,75.5414,75.5506,75.4676,75.486,118724.0
2023-09-05 13:00:00,81.83,81.84,81.68,81.68,44637.0,75.486,75.4953,75.3477,75.3477,44637.0
2023-09-05 13:10:00,81.69,81.71,81.65,81.7,24378.0,75.3569,75.3753,75.32,75.3661,24378.0
2023-09-05 13:20:00,81.69,81.69,81.55,81.55,36324.0,75.3569,75.3569,75.2277,75.2277,36324.0
2023-09-05 13:30:00,81.54,81.65,81.52,81.64,60830.0,75.2185,75.32,75.2001,75.3108,60830.0
2023-09-05 13:40:00,81.64,81.66,81.55,81.63,48766.0,75.3108,75.3292,75.2277,75.3015,48766.0
2023-09-05 13:50:00,81.63,81.66,81.6,81.62,31145.0,75.3015,75.3292,75.2739,75.2923,31145.0
2023-09-05 14:00:00,81.62,81.63,81.54,81.56,55385.0,75.2923,75.3015,75.2185,75.237,55385.0
2023-09-05 14:10:00,81.56,81.7,81.55,81.69,42674.0,75.237,75.3661,75.2277,75.3569,42674.0
2023-09-05 14:20:00,81.7,81.7,81.64,81.67,29947.0,75.3661,75.3661,75.3108,75.3384,29947.0
2023-09-05 14:30:00,81.69,81.72,81.65,81.69,37950.0,75.3569,75.3846,75.32,75.3569,37950.0
2023-09-05 14:40:00,81.68,81.74,81.68,81.72,35816.0,75.3477,75.403,75.3477,75.3846,35816.0
2023-09-05 14:50:00,81.71,81.73,81.68,81.71,33384.0,75.3753,75.3938,75.3477,75.3753,33384.0
2023-09-05 15:00:00,81.71,81.71,81.63,81.66,35539.0,75.3753,75.3753,75.3015,75.3292,35539.0
2023-09-05 15:10:00,81.66,81.66,81.56,81.58,47437.0,75.3292,75.3292,75.237,75.2554,47437.0
2023-09-05 15:20:00,81.58,81.63,81.57,81.62,50804.0,75.2554,75.3015,75.2462,75.2923,50804.0
2023-09-05 15:30:00,81.63,81.69,81.61,81.67,58483.0,75.3015,75.3569,75.2831,75.3384,58483.0
2023-09-05 15:40:00,81.67,81.71,81.62,81.63,71696.0,75.3384,75.3753,75.2923,75.3015,71696.0
2023-09-05 15:50:00,81.62,81.65,81.55,81.56,258238.0,75.2923,75.32,75.2277,75.237,258238.0
2023-09-06 09:30:00,81.45,81.67,81.29,81.49,269895.0,75.1355,75.3384,74.9879,75.1724,269895.0
2023-09-06 09:40:00,81.48,81.69,81.4,81.66,106941.0,75.1632,75.3569,75.0894,75.3292,106941.0
2023-09-06 09:50:00,81.65,81.71,81.61,81.7,50243.0,75.32,75.3753,75.2831,75.3661,50243.0
2023-09-06 10:00:00,81.69,81.72,81.47,81.67,103369.0,75.3569,75.3846,75.1539,75.3384,103369.0
2023-09-06 10:10:00,81.68,81.72,81.59,81.62,54200.0,75.3477,75.3846,75.2646,75.2923,54200.0
2023-09-06 10:20:00,81.62,81.62,81.35,81.35,72249.0,75.2923,75.2923,75.0432,75.0432,72249.0
2023-09-06 10:30:00,81.34,81.37,81.29,81.3,51962.0,75.034,75.0617,74.9879,74.9971,51962.0
2023-09-06 10:40:00,81.31,81.37,81.29,81.31,70701.0,75.0064,75.0617,74.9879,75.0064,70701.0
2023-09-06 10:50:00,81.3,81.41,81.24,81.3,103974.0,74.9971,75.0986,74.9418,74.9971,103974.0
2023-09-06 11:00:00,81.3,81.38,81.3,81.31,91483.0,74.9971,75.0709,74.9971,75.0064,91483.0
2023-09-06 11:10:00,81.32,81.32,81.13,81.16,47807.0,75.0156,75.0156,74.8403,74.868,47807.0
2023-09-06 11:20:00,81.16,81.17,81.06,81.12,60511.0,74.868,74.8772,74.7757,74.8311,60511.0
2023-09-06 11:30:00,81.12,81.12,80.97,80.99,62690.0,74.8311,74.8311,74.6927,74.7112,62690.0
2023-09-06 11:40:00,81.0,81.09,80.99,81.08,38332.0,74.7204,74.8034,74.7112,74.7942,38332.0
2023-09-06 11:50:00,81.09,81.16,81.08,81.08,52331.0,74.8034,74.868,74.7942,74.7942,52331.0
2023-09-06 12:00:00,81.08,81.1,81.03,81.03,74182.0,74.7942,74.8126,74.7481,74.7481,74182.0
2023-09-06 12:10:00,81.03,81.08,80.99,81.01,28674.0,74.7481,74.7942,74.7112,74.7296,28674.0
2023-09-06 12:20:00,81.01,81.04,80.91,80.91,35877.0,74.7296,74.7573,74.6374,74.6374,35877.0
2023-09-06 12:30:00,80.91,80.95,80.86,80.91,31023.0,74.6374,74.6743,74.5912,74.6374,31023.0
2023-09-06 12:40:00,80.91,80.91,80.86,80.88,47166.0,74.6374,74.6374,74.5912,74.6097,47166.0
2023-09-06 12:50:00,80.87,80.89,80.79,80.84,44840.0,74.6005,74.6189,74.5267,74.5728,44840.0
2023-09-06 13:00:00,80.83,80.84,80.78,80.79,123520.0,74.5636,74.5728,74.5174,74.5267,123520.0
2023-09-06 13:10:00,80.79,80.94,80.78,80.94,276148.0,74.5267,74.665,74.5174,74.665,276148.0
2023-09-06 13:20:00,80.94,80.95,80.87,80.88,22308.0,74.665,74.6743,74.6005,74.6097,22308.0
2023-09-06 13:30:00,80.88,80.95,80.87,80.94,15944.0,74.6097,74.6743,74.6005,74.665,15944.0
2023-09-06 13:40:00,80.94,80.95,80.85,80.93,47507.0,74.665,74.6743,74.582,74.6558,47507.0
2023-09-06 13:50:00,80.93,81.01,80.92,80.97,56722.0,74.6558,74.7296,74.6466,74.6927,56722.0
2023-09-06 14:00:00,80.98,81.02,80.94,81.0,31762.0,74.7019,74.7388,74.665,74.7204,31762.0
2023-09-06 14:10:00,81.01,81.03,80.94,80.99,49952.0,74.7296,74.7481,74.665,74.7112,49952.0
2023-09-06 14:20:00,80.99,81.08,80.97,81.07,54138.0,74.7112,74.7942,74.6927,74.785,54138.0
2023-09-06 14:30:00,81.08,81.12,81.04,81.06,65311.0,74.7942,74.8311,74.7573,74.7757,65311.0
2023-09-06 14:40:00,81.06,81.14,81.04,81.13,57222.0,74.7757,74.8495,74.7573,74.8403,57222.0
2023-09-06 14:50:00,81.14,81.18,81.12,81.15,38671.0,74.8495,74.8864,74.8311,74.8588,38671.0
2023-09-06 15:00:00,81.15,81.16,81.05,81.05,45489.0,74.8588,74.868,74.7665,74.7665,45489.0
2023-09-06 15:10:00,81.05,81.21,81.05,81.21,61469.0,74.7665,74.9141,74.7665,74.9141,61469.0
2023-09-06 15:20:00,81.22,81.28,81.18,81.24,56127.0,74.9233,74.9787,74.8864,74.9418,56127.0
2023-09-06 15:30:00,81.24,81.34,81.23,81.33,31991.0,74.9418,75.034,74.9326,75.0248,31991.0
2023-09-06 15:40:00,81.33,81.38,81.3,81.37,71141.0,75.0248,75.0709,74.9971,75.0617,71141.0
2023-09-06 15:50:00,81.37,81.48,81.35,81.44,381804.0,75.0617,75.1632,75.0432,75.1263,381804.0
2023-09-07 09:30:00,81.13,81.46,81.13,81.43,188328.0,74.8403,75.1447,74.8403,75.117,188328.0
2023-09-07 09:40:00,81.42,81.47,81.3,81.41,122959.0,75.1078,75.1539,74.9971,75.0986,122959.0
2023-09-07 09:50:00,81.41,81.48,81.34,81.41,71295.0,75.0986,75.1632,75.034,75.0986,71295.0
2023-09-07 10:00:00,81.42,81.54,81.37,81.54,99563.0,75.1078,75.2185,75.0617,75.2185,99563.0
2023-09-07 10:10:00,81.54,81.58,81.39,81.44,82265.0,75.2185,75.2554,75.0801,75.1263,82265.0
2023-09-07 10:20:00,81.45,81.48,81.33,81.36,92851.0,75.1355,75.1632,75.0248,75.0525,92851.0
2023-09-07 10:30:00,81.36,81.45,81.32,81.41,97505.0,75.0525,75.1355,75.0156,75.0986,97505.0
2023-09-07 10:40:00,81.41,81.47,81.34,81.36,91677.0,75.0986,75.1539,75.034,75.0525,91677.0
2023-09-07 10:50:00,81.37,81.47,81.33,81.45,96335.0,75.0617,75.1539,75.0248,75.1355,96335.0
2023-09-07 11:00:00,81.45,81.54,81.42,81.54,45878.0,75.1355,75.2185,75.1078,75.2185,45878.0
2023-09-07 11:10:00,81.53,81.56,81.45,81.52,286981.0,75.2093,75.237,75.1355,75.2001,286981.0
2023-09-07 11:20:00,81.53,81.58,81.48,81.56,43690.0,75.2093,75.2554,75.1632,75.237,43690.0
2023-09-07 11:30:00,81.56,81.76,81.54,81.76,133870.0,75.237,75.4215,75.2185,75.4215,133870.0
2023-09-07 11:40:00,81.75,81.9,81.73,81.87,152430.0,75.4122,75.5506,75.3938,75.5229,152430.0
2023-09-07 11:50:00,81.87,81.98,81.83,81.97,121810.0,75.5229,75.6244,75.486,75.6152,121810.0
2023-09-07 12:00:00,81.97,82.15,81.96,82.14,89111.0,75.6152,75.7812,75.606,75.772,89111.0
2023-09-07 12:10:00,82.14,82.21,82.13,82.2,58185.0,75.772,75.8366,75.7628,75.8274,58185.0
2023-09-07 12:20:00,82.2,82.26,82.15,82.2,270610.0,75.8274,75.8827,75.7812,75.8274,270610.0
2023-09-07 12:30:00,82.2,82.21,82.13,82.17,279985.0,75.8274,75.8366,75.7628,75.7997,279985.0
2023-09-07 12:40:00,82.18,82.19,82.07,82.17,46639.0,75.8089,75.8181,75.7074,75.7997,46639.0
2023-09-07 12:50:00,82.17,82.18,82.1,82.11,47012.0,75.7997,75.8089,75.7351,75.7443,47012.0
2023-09-07 13:00:00,82.11,82.16,82.0,82.05,56740.0,75.7443,75.7905,75.6429,75.689,56740.0
2023-09-07 13:10:00,82.05,82.12,82.04,82.11,40398.0,75.689,75.7536,75.6798,75.7443,40398.0
2023-09-07 13:20:00,82.11,82.14,82.03,82.1,39455.0,75.7443,75.772,75.6705,75.7351,39455.0
2023-09-07 13:30:00,82.09,82.11,82.02,82.09,57632.0,75.7259,75.7443,75.6613,75.7259,57632.0
2023-09-07 13:40:00,82.09,82.13,82.06,82.08,40688.0,75.7259,75.7628,75.6982,75.7167,40688.0
2023-09-07 13:50:00,82.07,82.1,82.0,82.01,136736.0,75.7074,75.7351,75.6429,75.6521,136736.0
2023-09-07 14:00:00,82.01,82.07,82.0,82.01,89720.0,75.6521,75.7074,75.6429,75.6521,89720.0
2023-09-07 14:10:00,82.0,82.04,81.95,81.97,85871.0,75.6429,75.6798,75.5967,75.6152,85871.0
2023-09-07 14:20:00,81.97,81.98,81.91,81.93,36349.0,75.6152,75.6244,75.5598,75.5783,36349.0
2023-09-07 14:30:00,81.91,81.94,81.84,81.86,72803.0,75.5598,75.5875,75.4953,75.5137,72803.0
2023-09-07 14:40:00,81.85,81.89,81.82,81.86,50240.0,75.5045,75.5414,75.4768,75.5137,50240.0
2023-09-07 14:50:00,81.84,81.89,81.82,81.87,45644.0,75.4953,75.5414,75.4768,75.5229,45644.0
2023-09-07 15:00:00,81.86,81.89,81.77,81.8,129231.0,75.5137,75.5414,75.4307,75.4584,129231.0
2023-09-07 15:10:00,81.79,81.92,81.79,81.9,55430.0,75.4491,75.5691,75.4491,75.5506,55430.0
2023-09-07 15:20:00,81.91,81.94,81.89,81.91,55659.0,75.5598,75.5875,75.5414,75.5598,55659.0
2023-09-07 15:30:00,81.91,81.93,81.85,81.85,118691.0,75.5598,75.5783,75.5045,75.5045,118691.0
2023-09-07 15:40:00,81.84,82.0,81.84,81.98,90569.0,75.4953,75.6429,75.4953,75.6244,90569.0
2023-09-07 15:50:00,81.99,82.02,81.89,81.91,367674.0,75.6336,75.6613,75.5414,75.5598,367674.0
2023-09-08 09:30:00,81.96,82.11,81.83,81.88,242302.0,75.606,75.7443,75.486,75.5322,242302.0
2023-09-08 09:40:00,81.87,81.87,81.69,81.81,137418.0,75.5229,75.5229,75.3569,75.4676,137418.0
2023-09-08 09:50:00,81.82,81.93,81.7,81.93,93787.0,75.4768,75.5783,75.3661,75.5783,93787.0
2023-09-08 10:00:00,81.93,81.98,81.89,81.9,79500.0,75.5783,75.6244,75.5414,75.5506,79500.0
2023-09-08 10:10:00,81.89,82.06,81.89,81.97,65845.0,75.5414,75.6982,75.5414,75.6152,65845.0
2023-09-08 10:20:00,81.97,82.05,81.95,82.03,62431.0,75.6152,75.689,75.5967,75.6705,62431.0
2023-09-08 10:30:00,82.04,82.05,81.94,81.97,33108.0,75.6798,75.689,75.5875,75.6152,33108.0
2023-09-08 10:40:00,81.98,82.13,81.97,82.1,68414.0,75.6244,75.7628,75.6152,75.7351,68414.0
2023-09-08 10:50:00,82.12,82.17,82.09,82.09,67189.0,75.7536,75.7997,75.7259,75.7259,67189.0
2023-09-08 11:00:00,82.08,82.18,81.99,82.02,59145.0,75.7167,75.8089,75.6336,75.6613,59145.0
2023-09-08 11:10:00,82.01,82.04,81.95,82.04,59864.0,75.6521,75.6798,75.5967,75.6798,59864.0
2023-09-08 11:20:00,82.04,82.04,81.87,81.88,44306.0,75.6798,75.6798,75.5229,75.5322,44306.0
2023-09-08 11:30:00,81.87,81.87,81.77,81.86,63950.0,75.5229,75.5229,75.4307,75.5137,63950.0
2023-09-08 11:40:00,81.87,81.87,81.68,81.68,43665.0,75.5229,75.5229,75.3477,75.3477,43665.0
2023-09-08 11:50:00,81.67,81.69,81.61,81.66,56688.0,75.3384,75.3569,75.2831,75.3292,56688.0
2023-09-08 12:00:00,81.66,81.67,81.6,81.61,31551.0,75.3292,75.3384,75.2739,75.2831,31551.0
2023-09-08 12:10:00,81.62,81.72,81.6,81.69,37667.0,75.2923,75.3846,75.2739,75.3569,37667.0
2023-09-08 12:20:00,81.68,81.69,81.63,81.65,63290.0,75.3477,75.3569,75.3015,75.32,63290.0
2023-09-08 12:30:00,81.64,81.73,81.6,81.71,53935.0,75.3108,75.3938,75.2739,75.3753,53935.0
2023-09-08 12:40:00,81.71,81.75,81.67,81.68,22472.0,75.3753,75.4122,75.3384,75.3477,22472.0
2023-09-08 12:50:00,81.67,81.68,81.59,81.63,27907.0,75.3384,75.3477,75.2646,75.3015,27907.0
2023-09-08 13:00:00,81.63,81.63,81.52,81.53,36537.0,75.3015,75.3015,75.2001,75.2093,36537.0
2023-09-08 13:10:00,81.52,81.56,81.48,81.5,85402.0,75.2001,75.237,75.1632,75.1816,85402.0
2023-09-08 13:20:00,81.5,81.54,81.44,81.44,32151.0,75.1816,75.2185,75.1263,75.1263,32151.0
2023-09-08 13:30:00,81.45,81.46,81.39,81.44,26495.0,75.1355,75.1447,75.0801,75.1263,26495.0
2023-09-08 13:40:00,81.44,81.51,81.41,81.5,33019.0,75.1263,75.1908,75.0986,75.1816,33019.0
2023-09-08 13:50:00,81.48,81.5,81.44,81.48,34427.0,75.1632,75.1816,75.1263,75.1632,34427.0
2023-09-08 14:00:00,81.48,81.56,81.47,81.51,50161.0,75.1632,75.237,75.1539,75.1908,50161.0
2023-09-08 14:10:00,81.51,81.52,81.41,81.44,63368.0,75.1908,75.2001,75.0986,75.1263,63368.0
2023-09-08 14:20:00,81.44,81.49,81.42,81.49,55476.0,75.1263,75.1724,75.1078,75.1724,55476.0
2023-09-08 14:30:00,81.47,81.53,81.47,81.48,51435.0,75.1539,75.2093,75.1539,75.1632,51435.0
2023-09-08 14:40:00,81.47,81.53,81.45,81.47,54152.0,75.1539,75.2093,75.1355,75.1539,54152.0
2023-09-08 14:50:00,81.46,81.51,81.46,81.51,31363.0,75.1447,75.1908,75.1447,75.1908,31363.0
2023-09-08 15:00:00,81.51,81.52,81.44,81.45,205434.0,75.1908,75.2001,75.1263,75.1355,205434.0
2023-09-08 15:10:00,81.45,81.48,81.43,81.44,28632.0,75.1355,75.1632,75.117,75.1263,28632.0
2023-09-08 15:20:00,81.45,81.51,81.43,81.45,124871.0,75.1355,75.1908,75.117,75.1355,124871.0
2023-09-08 15:30:00,81.46,81.62,81.44,81.56,98061.0,75.1447,75.2923,75.1263,75.237,98061.0
2023-09-08 15:40:00,81.56,81.61,81.5,81.51,81487.0,75.237,75.2831,75.1816,75.1908,81487.0
2023-09-08 15:50:00,81.51,81.55,81.47,81.53,268114.0,75.1908,75.2277,75.1539,75.2093,268114.0
2023-09-11 09:30:00,81.69,81.84,81.66,81.75,229868.0,75.3569,75.4953,75.3292,75.4122,229868.0
2023-09-11 09:40:00,81.74,81.74,81.55,81.59,75740.0,75.403,75.403,75.2277,75.2646,75740.0
2023-09-11 09:50:00,81.58,81.6,81.2,81.24,100042.0,75.2554,75.2739,74.9049,74.9418,100042.0
2023-09-11 10:00:00,81.23,81.33,81.18,81.29,81483.0,74.9326,75.0248,74.8864,74.9879,81483.0
2023-09-11 10:10:00,81.29,81.58,81.29,81.58,77002.0,74.9879,75.2554,74.9879,75.2554,77002.0
2023-09-11 10:20:00,81.59,81.67,81.58,81.66,65636.0,75.2646,75.3384,75.2554,75.3292,65636.0
2023-09-11 10:30:00,81.67,81.75,81.61,81.63,54564.0,75.3384,75.4122,75.2831,75.3015,54564.0
2023-09-11 10:40:00,81.63,81.67,81.59,81.59,45020.0,75.3015,75.3384,75.2646,75.2646,45020.0
2023-09-11 10:50:00,81.59,81.63,81.44,81.46,62259.0,75.2646,75.3015,75.1263,75.1447,62259.0
2023-09-11 11:00:00,81.45,81.45,81.24,81.28,68397.0,75.1355,75.1355,74.9418,74.9787,68397.0
2023-09-11 11:10:00,81.29,81.32,81.23,81.25,44304.0,74.9879,75.0156,74.9326,74.951,44304.0
2023-09-11 11:20:00,81.24,81.34,81.23,81.32,70722.0,74.9418,75.034,74.9326,75.0156,70722.0
2023-09-11 11:30:00,81.32,81.35,81.21,81.27,50329.0,75.0156,75.0432,74.9141,74.9695,50329.0
2023-09-11 11:40:00,81.28,81.34,81.22,81.3,46213.0,74.9787,75.034,74.9233,74.9971,46213.0
2023-09-11 11:50:00,81.31,81.4,81.31,81.38,30302.0,75.0064,75.0894,75.0064,75.0709,30302.0
2023-09-11 12:00:00,81.41,81.51,81.38,81.47,66640.0,75.0986,75.1908,75.0709,75.1539,66640.0
2023-09-11 12:10:00,81.48,81.58,81.47,81.53,33933.0,75.1632,75.2554,75.1539,75.2093,33933.0
2023-09-11 12:20:00,81.53,81.62,81.49,81.58,82904.0,75.2093,75.2923,75.1724,75.2554,82904.0
2023-09-11 12:30:00,81.58,81.6,81.53,81.57,75511.0,75.2554,75.2739,75.2093,75.2462,75511.0
2023-09-11 12:40:00,81.56,81.63,81.55,81.61,28208.0,75.237,75.3015,75.2277,75.2831,28208.0
2023-09-11 12:50:00,81.61,81.64,81.58,81.64,19807.0,75.2831,75.3108,75.2554,75.3108,19807.0
2023-09-11 13:00:00,81.64,81.64,81.56,81.59,33576.0,75.3108,75.3108,75.237,75.2646,33576.0
2023-09-11 13:10:00,81.6,81.67,81.6,81.66,22454.0,75.2739,75.3384,75.2739,75.3292,22454.0
2023-09-11 13:20:00,81.66,81.7,81.65,81.67,24117.0,75.3292,75.3661,75.32,75.3384,24117.0
2023-09-11 13:30:00,81.68,81.7,81.64,81.69,32471.0,75.3477,75.3661,75.3108,75.3569,32471.0
2023-09-11 13:40:00,81.68,81.69,81.59,81.6,37159.0,75.3477,75.3569,75.2646,75.2739,37159.0
2023-09-11 13:50:00,81.59,81.61,81.56,81.58,28356.0,75.2646,75.2831,75.237,75.2554,28356.0
2023-09-11 14:00:00,81.58,81.58,81.5,81.52,27465.0,75.2554,75.2554,75.1816,75.2001,27465.0
2023-09-11 14:10:00,81.51,81.55,81.5,81.52,21755.0,75.1908,75.2277,75.1816,75.2001,21755.0
2023-09-11 14:20:00,81.52,81.55,81.48,81.52,19991.0,75.2001,75.2277,75.1632,75.2001,19991.0
2023-09-11 14:30:00,81.52,81.53,81.49,81.5,33264.0,75.2001,75.2093,75.1724,75.1816,33264.0
2023-09-11 14:40:00,81.5,81.55,81.48,81.54,51974.0,75.1816,75.2277,75.1632,75.2185,51974.0
2023-09-11 14:50:00,81.54,81.56,81.52,81.54,37296.0,75.2185,75.237,75.2001,75.2185,37296.0
2023-09-11 15:00:00,81.55,81.64,81.54,81.62,39109.0,75.2277,75.3108,75.2185,75.2923,39109.0
2023-09-11 15:10:00,81.63,81.66,81.53,81.59,44706.0,75.3015,75.3292,75.2093,75.2646,44706.0
2023-09-11 15:20:00,81.58,81.64,81.57,81.59,77752.0,75.2554,75.3108,75.2462,75.2646,77752.0
2023-09-11 15:30:00,81.59,81.59,81.48,81.49,91382.0,75.2646,75.2646,75.1632,75.1724,91382.0
2023-09-11 15:40:00,81.47,81.54,81.46,81.5,70271.0,75.1539,75.2185,75.1447,75.1816,70271.0
2023-09-11 15:50:00,81.5,81.56,81.46,81.55,219403.0,75.1816,75.237,75.1447,75.2277,219403.0
2023-09-12 09:30:00,81.41,81.52,81.23,81.28,173737.0,75.0986,75.2001,74.9326,74.9787,173737.0
2023-09-12 09:40:00,81.27,81.35,81.19,81.23,100226.0,74.9695,75.0432,74.8957,74.9326,100226.0
2023-09-12 09:50:00,81.22,81.33,81.2,81.23,89632.0,74.9233,75.0248,74.9049,74.9326,89632.0
2023-09-12 10:00:00,81.23,81.25,81.08,81.1,59951.0,74.9326,74.951,74.7942,74.8126,59951.0
2023-09-12 10:10:00,81.1,81.15,81.08,81.09,41964.0,74.8126,74.8588,74.7942,74.8034,41964.0
2023-09-12 10:20:00,81.08,81.1,81.01,81.09,61382.0,74.7942,74.8126,74.7296,74.8034,61382.0
2023-09-12 10:30:00,81.09,81.23,81.08,81.23,53881.0,74.8034,74.9326,74.7942,74.9326,53881.0
2023-09-12 10:40:00,81.22,81.29,81.18,81.22,41432.0,74.9233,74.9879,74.8864,74.9233,41432.0
2023-09-12 10:50:00,81.21,81.24,81.13,81.15,34152.0,74.9141,74.9418,74.8403,74.8588,34152.0
2023-09-12 11:00:00,81.16,81.27,81.15,81.23,40870.0,74.868,74.9695,74.8588,74.9326,40870.0
2023-09-12 11:10:00,81.23,81.32,81.23,81.31,33220.0,74.9326,75.0156,74.9326,75.0064,33220.0
2023-09-12 11:20:00,81.31,81.35,81.28,81.34,41889.0,75.0064,75.0432,74.9787,75.034,41889.0
2023-09-12 11:30:00,81.34,81.38,81.32,81.34,61056.0,75.034,75.0709,75.0156,75.034,61056.0
2023-09-12 11:40:00,81.34,81.48,81.33,81.48,46291.0,75.034,75.1632,75.0248,75.1632,46291.0
2023-09-12 11:50:00,81.48,81.53,81.43,81.51,100547.0,75.1632,75.2093,75.117,75.1908,100547.0
2023-09-12 12:00:00,81.52,81.58,81.52,81.53,64226.0,75.2001,75.2554,75.2001,75.2093,64226.0
2023-09-12 12:10:00,81.52,81.59,81.52,81.56,48362.0,75.2001,75.2646,75.2001,75.237,48362.0
2023-09-12 12:20:00,81.56,81.56,81.48,81.51,207277.0,75.237,75.237,75.1632,75.1908,207277.0
2023-09-12 12:30:00,81.51,81.51,81.46,81.51,36195.0,75.1908,75.1908,75.1447,75.1908,36195.0
2023-09-12 12:40:00,81.51,81.54,81.5,81.54,60951.0,75.1908,75.2185,75.1816,75.2185,60951.0
2023-09-12 12:50:00,81.54,81.55,81.46,81.49,31388.0,75.2185,75.2277,75.1447,75.1724,31388.0
2023-09-12 13:00:00,81.48,81.58,81.47,81.57,19033.0,75.1632,75.2554,75.1539,75.2462,19033.0
2023-09-12 13:10:00,81.58,81.63,81.55,81.63,66503.0,75.2554,75.3015,75.2277,75.3015,66503.0
2023-09-12 13:20:00,81.64,81.71,81.6,81.66,94209.0,75.3108,75.3753,75.2739,75.3292,94209.0
2023-09-12 13:30:00,81.66,81.72,81.65,81.67,43732.0,75.3292,75.3846,75.32,75.3384,43732.0
2023-09-12 13:40:00,81.67,81.68,81.6,81.63,37923.0,75.3384,75.3477,75.2739,75.3015,37923.0
2023-09-12 13:50:00,81.64,81.69,81.64,81.65,36410.0,75.3108,75.3569,75.3108,75.32,36410.0
2023-09-12 14:00:00,81.64,81.67,81.61,81.67,45960.0,75.3108,75.3384,75.2831,75.3384,45960.0
2023-09-12 14:10:00,81.66,81.71,81.64,81.66,45498.0,75.3292,75.3753,75.3108,75.3292,45498.0
2023-09-12 14:20:00,81.66,81.69,81.61,81.64,33324.0,75.3292,75.3569,75.2831,75.3108,33324.0
2023-09-12 14:30:00,81.63,81.67,81.62,81.67,36020.0,75.3015,75.3384,75.2923,75.3384,36020.0
2023-09-12 14:40:00,81.66,81.67,81.63,81.65,41369.0,75.3292,75.3384,75.3015,75.32,41369.0
2023-09-12 14:50:00,81.64,81.65,81.59,81.59,42054.0,75.3108,75.32,75.2646,75.2646,42054.0
2023-09-12 15:00:00,81.59,81.64,81.56,81.63,64163.0,75.2646,75.3108,75.237,75.3015,64163.0
2023-09-12 15:10:00,81.63,81.63,81.57,81.61,59170.0,75.3015,75.3015,75.2462,75.2831,59170.0
2023-09-12 15:20:00,81.6,81.61,81.54,81.56,41404.0,75.2739,75.2831,75.2185,75.237,41404.0
2023-09-12 15:30:00,81.57,81.65,81.56,81.59,81872.0,75.2462,75.32,75.237,75.2646,81872.0
2023-09-12 15:40:00,81.59,81.63,81.49,81.51,71363.0,75.2646,75.3015,75.1724,75.1908,71363.0
2023-09-12 15:50:00,81.52,81.62,81.52,81.57,242956.0,75.2001,75.2923,75.2001,75.2462,242956.0
2023-09-13 09:30:00,81.54,81.62,81.32,81.4,190363.0,75.2185,75.2923,75.0156,75.0894,190363.0
2023-09-13 09:40:00,81.4,81.47,81.21,81.34,142422.0,75.0894,75.1539,74.9141,75.034,142422.0
2023-09-13 09:50:00,81.35,81.43,81.28,81.41,100248.0,75.0432,75.117,74.9787,75.0986,100248.0
2023-09-13 10:00:00,81.41,81.43,81.27,81.37,53210.0,75.0986,75.117,74.9695,75.0617,53210.0
2023-09-13 10:10:00,81.38,81.42,81.31,81.34,40815.0,75.0709,75.1078,75.0064,75.034,40815.0
2023-09-13 10:20:00,81.34,81.39,81.29,81.31,46278.0,75.034,75.0801,74.9879,75.0064,46278.0
2023-09-13 10:30:00,81.29,81.45,81.29,81.41,45910.0,74.9879,75.1355,74.9879,75.0986,45910.0
2023-09-13 10:40:00,81.41,81.45,81.37,81.39,31485.0,75.0986,75.1355,75.0617,75.0801,31485.0
2023-09-13 10:50:00,81.38,81.44,81.38,81.44,28472.0,75.0709,75.1263,75.0709,75.1263,28472.0
2023-09-13 11:00:00,81.43,81.44,81.34,81.35,32972.0,75.117,75.1263,75.034,75.0432,32972.0
2023-09-13 11:10:00,81.34,81.38,81.3,81.32,48890.0,75.034,75.0709,74.9971,75.0156,48890.0
2023-09-13 11:20:00,81.31,81.33,81.27,81.33,24785.0,75.0064,75.0248,74.9695,75.0248,24785.0
2023-09-13 11:30:00,81.33,81.35,81.27,81.29,51955.0,75.0248,75.0432,74.9695,74.9879,51955.0
2023-09-13 11:40:00,81.3,81.31,81.22,81.23,28819.0,74.9971,75.0064,74.9233,74.9326,28819.0
2023-09-13 11:50:00,81.24,81.24,81.11,81.12,34887.0,74.9418,74.9418,74.8219,74.8311,34887.0
2023-09-13 12:00:00,81.11,81.11,81.0,81.01,55285.0,74.8219,74.8219,74.7204,74.7296,55285.0
2023-09-13 12:10:00,81.01,81.02,80.95,81.0,82994.0,74.7296,74.7388,74.6743,74.7204,82994.0
2023-09-13 12:20:00,80.99,80.99,80.9,80.92,63343.0,74.7112,74.7112,74.6281,74.6466,63343.0
2023-09-13 12:30:00,80.93,80.97,80.88,80.89,68879.0,74.6558,74.6927,74.6097,74.6189,68879.0
2023-09-13 12:40:00,80.89,80.89,80.81,80.85,70814.0,74.6189,74.6189,74.5451,74.582,70814.0
2023-09-13 12:50:00,80.86,80.97,80.84,80.93,51114.0,74.5912,74.6927,74.5728,74.6558,51114.0
2023-09-13 13:00:00,80.94,80.95,80.89,80.91,47624.0,74.665,74.6743,74.6189,74.6374,47624.0
2023-09-13 13:10:00,80.9,80.91,80.84,80.89,43775.0,74.6281,74.6374,74.5728,74.6189,43775.0
2023-09-13 13:20:00,80.89,80.94,80.87,80.88,48848.0,74.6189,74.665,74.6005,74.6097,48848.0
2023-09-13 13:30:00,80.88,80.91,80.86,80.88,49800.0,74.6097,74.6374,74.5912,74.6097,49800.0
2023-09-13 13:40:00,80.88,80.89,80.83,80.85,50250.0,74.6097,74.6189,74.5636,74.582,50250.0
2023-09-13 13:50:00,80.85,80.86,80.74,80.75,74833.0,74.582,74.5912,74.4805,74.4898,74833.0
2023-09-13 14:00:00,80.74,80.78,80.69,80.76,79864.0,74.4805,74.5174,74.4344,74.499,79864.0
2023-09-13 14:10:00,80.76,80.84,80.69,80.7,65181.0,74.499,74.5728,74.4344,74.4436,65181.0
2023-09-13 14:20:00,80.7,80.73,80.66,80.73,43975.0,74.4436,74.4713,74.4067,74.4713,43975.0
2023-09-13 14:30:00,80.74,80.86,80.73,80.86,84810.0,74.4805,74.5912,74.4713,74.5912,84810.0
2023-09-13 14:40:00,80.88,80.91,80.81,80.81,73271.0,74.6097,74.6374,74.5451,74.5451,73271.0
2023-09-13 14:50:00,80.81,80.81,80.58,80.65,98362.0,74.5451,74.5451,74.3329,74.3975,98362.0
2023-09-13 15:00:00,80.65,80.66,80.5,80.51,83998.0,74.3975,74.4067,74.2591,74.2684,83998.0
2023-09-13 15:10:00,80.52,80.55,80.46,80.53,101066.0,74.2776,74.3053,74.2222,74.2868,101066.0
2023-09-13 15:20:00,80.54,80.57,80.49,80.55,65920.0,74.296,74.3237,74.2499,74.3053,65920.0
2023-09-13 15:30:00,80.55,80.67,80.55,80.59,132789.0,74.3053,74.416,74.3053,74.3422,132789.0
2023-09-13 15:40:00,80.58,80.65,80.56,80.61,195059.0,74.3329,74.3975,74.3145,74.3606,195059.0
2023-09-13 15:50:00,80.61,80.69,80.59,80.66,324420.0,74.3606,74.4344,74.3422,74.4067,324420.0
2023-09-14 09:30:00,81.26,81.73,81.12,81.6,225060.0,74.9602,75.3938,74.8311,75.2739,225060.0
2023-09-14 09:40:00,81.62,81.66,81.51,81.53,129835.0,75.2923,75.3292,75.1908,75.2093,129835.0
2023-09-14 09:50:00,81.56,81.79,81.55,81.78,150090.0,75.237,75.4491,75.2277,75.4399,150090.0
2023-09-14 10:00:00,81.79,81.83,81.71,81.74,76641.0,75.4491,75.486,75.3753,75.403,76641.0
2023-09-14 10:10:00,81.73,81.74,81.62,81.64,80809.0,75.3938,75.403,75.2923,75.3108,80809.0
2023-09-14 10:20:00,81.64,81.78,81.63,81.78,79049.0,75.3108,75.4399,75.3015,75.4399,79049.0
2023-09-14 10:30:00,81.78,81.8,81.71,81.72,77505.0,75.4399,75.4584,75.3753,75.3846,77505.0
2023-09-14 10:40:00,81.72,81.74,81.57,81.6,72898.0,75.3846,75.403,75.2462,75.2739,72898.0
2023-09-14 10:50:00,81.6,81.73,81.55,81.71,76413.0,75.2739,75.3938,75.2277,75.3753,76413.0
2023-09-14 11:00:00,81.72,81.84,81.71,81.81,68260.0,75.3846,75.4953,75.3753,75.4676,68260.0
2023-09-14 11:10:00,81.81,81.89,81.81,81.89,68779.0,75.4676,75.5414,75.4676,75.5414,68779.0
2023-09-14 11:20:00,81.89,81.9,81.84,81.88,47772.0,75.5414,75.5506,75.4953,75.5322,47772.0
2023-09-14 11:30:00,81.89,81.89,81.81,81.81,40063.0,75.5414,75.5414,75.4676,75.4676,40063.0
2023-09-14 11:40:00,81.81,82.01,81.79,81.99,79396.0,75.4676,75.6521,75.4491,75.6336,79396.0
2023-09-14 11:50:00,82.0,82.05,81.98,81.99,46062.0,75.6429,75.689,75.6244,75.6336,46062.0
2023-09-14 12:00:00,81.98,82.02,81.93,81.95,39377.0,75.6244,75.6613,75.5783,75.5967,39377.0
2023-09-14 12:10:00,81.96,82.04,81.96,82.0,29755.0,75.606,75.6798,75.606,75.6429,29755.0
2023-09-14 12:20:00,82.0,82.03,81.96,81.97,29933.0,75.6429,75.6705,75.606,75.6152,29933.0
2023-09-14 12:30:00,81.96,82.05,81.96,82.03,21463.0,75.606,75.689,75.606,75.6705,21463.0
2023-09-14 12:40:00,82.04,82.08,82.02,82.05,32081.0,75.6798,75.7167,75.6613,75.689,32081.0
2023-09-14 12:50:00,82.04,82.1,82.03,82.08,38456.0,75.6798,75.7351,75.6705,75.7167,38456.0
2023-09-14 13:00:00,82.09,82.12,82.05,82.08,52627.0,75.7259,75.7536,75.689,75.7167,52627.0
2023-09-14 13:10:00,82.09,82.09,82.03,82.07,140545.0,75.7259,75.7259,75.6705,75.7074,140545.0
2023-09-14 13:20:00,82.06,82.08,82.02,82.07,33422.0,75.6982,75.7167,75.6613,75.7074,33422.0
2023-09-14 13:30:00,82.07,82.11,82.06,82.1,42780.0,75.7074,75.7443,75.6982,75.7351,42780.0
2023-09-14 13:40:00,82.1,82.1,82.05,82.06,42943.0,75.7351,75.7351,75.689,75.6982,42943.0
2023-09-14 13:50:00,82.06,82.1,82.04,82.06,35275.0,75.6982,75.7351,75.6798,75.6982,35275.0
2023-09-14 14:00:00,82.07,82.11,82.05,82.05,37079.0,75.7074,75.7443,75.689,75.689,37079.0
2023-09-14 14:10:00,82.06,82.12,82.05,82.11,51599.0,75.6982,75.7536,75.689,75.7443,51599.0
2023-09-14 14:20:00,82.11,82.14,82.08,82.12,46827.0,75.7443,75.772,75.7167,75.7536,46827.0
2023-09-14 14:30:00,82.13,82.21,82.11,82.19,51227.0,75.7628,75.8366,75.7443,75.8181,51227.0
2023-09-14 14:40:00,82.19,82.24,82.18,82.21,52310.0,75.8181,75.8643,75.8089,75.8366,52310.0
2023-09-14 14:50:00,82.22,82.24,82.19,82.23,41746.0,75.8458,75.8643,75.8181,75.855,41746.0
2023-09-14 15:00:00,82.22,82.3,82.21,82.27,62437.0,75.8458,75.9196,75.8366,75.8919,62437.0
2023-09-14 15:10:00,82.27,82.28,82.18,82.21,78536.0,75.8919,75.9012,75.8089,75.8366,78536.0
2023-09-14 15:20:00,82.21,82.24,82.13,82.15,280309.0,75.8366,75.8643,75.7628,75.7812,280309.0
2023-09-14 15:30:00,82.14,82.19,82.09,82.16,90560.0,75.772,75.8181,75.7259,75.7905,90560.0
2023-09-14 15:40:00,82.16,82.23,82.13,82.15,169291.0,75.7905,75.855,75.7628,75.7812,169291.0
2023-09-14 15:50:00,82.15,82.23,82.07,82.15,506220.0,75.7812,75.855,75.7074,75.7812,506220.0
2023-09-15 09:30:00,81.71,81.92,81.49,81.87,299706.0,75.3753,75.5691,75.1724,75.5229,299706.0
2023-09-15 09:40:00,81.86,81.94,81.77,81.88,88728.0,75.5137,75.5875,75.4307,75.5322,88728.0
2023-09-15 09:50:00,81.88,81.92,81.68,81.77,98927.0,75.5322,75.5691,75.3477,75.4307,98927.0
2023-09-15 10:00:00,81.78,82.07,81.78,82.01,103377.0,75.4399,75.7074,75.4399,75.6521,103377.0
2023-09-15 10:10:00,82.02,82.04,81.86,81.92,95064.0,75.6613,75.6798,75.5137,75.5691,95064.0
2023-09-15 10:20:00,81.92,81.92,81.84,81.84,41296.0,75.5691,75.5691,75.4953,75.4953,41296.0
2023-09-15 10:30:00,81.83,81.88,81.77,81.85,27518.0,75.486,75.5322,75.4307,75.5045,27518.0
2023-09-15 10:40:00,81.84,81.86,81.79,81.81,37429.0,75.4953,75.5137,75.4491,75.4676,37429.0
2023-09-15 10:50:00,81.82,81.83,81.61,81.65,27239.0,75.4768,75.486,75.2831,75.32,27239.0
2023-09-15 11:00:00,81.64,81.65,81.51,81.59,39719.0,75.3108,75.32,75.1908,75.2646,39719.0
2023-09-15 11:10:00,81.58,81.65,81.54,81.65,36789.0,75.2554,75.32,75.2185,75.32,36789.0
2023-09-15 11:20:00,81.66,81.8,81.65,81.8,99725.0,75.3292,75.4584,75.32,75.4584,99725.0
2023-09-15 11:30:00,81.82,81.86,81.74,81.79,68366.0,75.4768,75.5137,75.403,75.4491,68366.0
2023-09-15 11:40:00,81.81,81.95,81.79,81.9,90075.0,75.4676,75.5967,75.4491,75.5506,90075.0
2023-09-15 11:50:00,81.91,81.92,81.84,81.9,51870.0,75.5598,75.5691,75.4953,75.5506,51870.0
2023-09-15 12:00:00,81.91,81.96,81.9,81.94,22745.0,75.5598,75.606,75.5506,75.5875,22745.0
2023-09-15 12:10:00,81.94,81.97,81.91,81.95,25005.0,75.5875,75.6152,75.5598,75.5967,25005.0
2023-09-15 12:20:00,81.96,81.98,81.89,81.89,38916.0,75.606,75.6244,75.5414,75.5414,38916.0
2023-09-15 12:30:00,81.88,81.91,81.84,81.9,174701.0,75.5322,75.5598,75.4953,75.5506,174701.0
2023-09-15 12:40:00,81.89,81.95,81.83,81.85,81238.0,75.5414,75.5967,75.486,75.5045,81238.0
2023-09-15 12:50:00,81.85,81.87,81.79,81.81,35665.0,75.5045,75.5229,75.4491,75.4676,35665.0
2023-09-15 13:00:00,81.8,81.81,81.66,81.66,30820.0,75.4584,75.4676,75.3292,75.3292,30820.0
2023-09-15 13:10:00,81.66,81.67,81.61,81.64,57330.0,75.3292,75.3384,75.2831,75.3108,57330.0
2023-09-15 13:20:00,81.63,81.65,81.58,81.6,27832.0,75.3015,75.32,75.2554,75.2739,27832.0
2023-09-15 13:30:00,81.6,81.62,81.53,81.62,34426.0,75.2739,75.2923,75.2093,75.2923,34426.0
2023-09-15 13:40:00,81.61,81.78,81.61,81.77,53063.0,75.2831,75.4399,75.2831,75.4307,53063.0
2023-09-15 13:50:00,81.77,81.83,81.76,81.81,40825.0,75.4307,75.486,75.4215,75.4676,40825.0
2023-09-15 14:00:00,81.81,81.81,81.73,81.74,67663.0,75.4676,75.4676,75.3938,75.403,67663.0
2023-09-15 14:10:00,81.72,81.77,81.71,81.76,66193.0,75.3846,75.4307,75.3753,75.4215,66193.0
2023-09-15 14:20:00,81.75,81.84,81.75,81.83,35052.0,75.4122,75.4953,75.4122,75.486,35052.0
2023-09-15 14:30:00,81.83,81.9,81.81,81.89,44906.0,75.486,75.5506,75.4676,75.5414,44906.0
2023-09-15 14:40:00,81.9,81.93,81.86,81.93,43593.0,75.5506,75.5783,75.5137,75.5783,43593.0
2023-09-15 14:50:00,81.94,81.96,81.89,81.92,73671.0,75.5875,75.606,75.5414,75.5691,73671.0
2023-09-15 15:00:00,81.92,81.93,81.83,81.87,70711.0,75.5691,75.5783,75.486,75.5229,70711.0
2023-09-15 15:10:00,81.87,81.92,81.86,81.87,44125.0,75.5229,75.5691,75.5137,75.5229,44125.0
2023-09-15 15:20:00,81.87,81.88,81.83,81.84,69523.0,75.5229,75.5322,75.486,75.4953,69523.0
2023-09-15 15:30:00,81.84,81.88,81.68,81.69,91979.0,75.4953,75.5322,75.3477,75.3569,91979.0
2023-09-15 15:40:00,81.69,81.73,81.64,81.67,146861.0,75.3569,75.3938,75.3108,75.3384,146861.0
2023-09-15 15:50:00,81.68,81.8,81.67,81.79,566696.0,75.3477,75.4584,75.3384,75.4491,566696.0
2023-09-18 09:30:00,81.81,81.81,81.15,81.24,218681.0,75.4676,75.4676,74.8588,74.9418,218681.0
2023-09-18 09:40:00,81.24,81.29,80.86,81.05,131557.0,74.9418,74.9879,74.5912,74.7665,131557.0
2023-09-18 09:50:00,81.05,81.23,81.04,81.22,55884.0,74.7665,74.9326,74.7573,74.9233,55884.0
2023-09-18 10:00:00,81.23,81.33,81.22,81.32,61132.0,74.9326,75.0248,74.9233,75.0156,61132.0
2023-09-18 10:10:00,81.32,81.41,81.31,81.36,30255.0,75.0156,75.0986,75.0064,75.0525,30255.0
2023-09-18 10:20:00,81.37,81.46,81.36,81.44,34517.0,75.0617,75.1447,75.0525,75.1263,34517.0
2023-09-18 10:30:00,81.44,81.61,81.42,81.57,63611.0,75.1263,75.2831,75.1078,75.2462,63611.0
2023-09-18 10:40:00,81.57,81.75,81.56,81.74,30589.0,75.2462,75.4122,75.237,75.403,30589.0
2023-09-18 10:50:00,81.73,81.75,81.69,81.71,29370.0,75.3938,75.4122,75.3569,75.3753,29370.0
2023-09-18 11:00:00,81.71,81.77,81.64,81.66,29436.0,75.3753,75.4307,75.3108,75.3292,29436.0
2023-09-18 11:10:00,81.66,81.68,81.55,81.56,26933.0,75.3292,75.3477,75.2277,75.237,26933.0
2023-09-18 11:20:00,81.56,81.6,81.54,81.59,21923.0,75.237,75.2739,75.2185,75.2646,21923.0
2023-09-18 11:30:00,81.59,81.64,81.52,81.55,48083.0,75.2646,75.3108,75.2001,75.2277,48083.0
2023-09-18 11:40:00,81.56,81.59,81.47,81.47,39149.0,75.237,75.2646,75.1539,75.1539,39149.0
2023-09-18 11:50:00,81.47,81.52,81.46,81.49,44772.0,75.1539,75.2001,75.1447,75.1724,44772.0
2023-09-18 12:00:00,81.49,81.53,81.37,81.39,233914.0,75.1724,75.2093,75.0617,75.0801,233914.0
2023-09-18 12:10:00,81.39,81.43,81.37,81.39,45740.0,75.0801,75.117,75.0617,75.0801,45740.0
2023-09-18 12:20:00,81.4,81.44,81.38,81.42,21294.0,75.0894,75.1263,75.0709,75.1078,21294.0
2023-09-18 12:30:00,81.42,81.48,81.42,81.45,33492.0,75.1078,75.1632,75.1078,75.1355,33492.0
2023-09-18 12:40:00,81.45,81.48,81.4,81.47,31345.0,75.1355,75.1632,75.0894,75.1539,31345.0
2023-09-18 12:50:00,81.48,81.51,81.45,81.47,30515.0,75.1632,75.1908,75.1355,75.1539,30515.0
2023-09-18 13:00:00,81.48,81.54,81.45,81.46,35167.0,75.1632,75.2185,75.1355,75.1447,35167.0
2023-09-18 13:10:00,81.45,81.5,81.45,81.48,37340.0,75.1355,75.1816,75.1355,75.1632,37340.0
2023-09-18 13:20:00,81.49,81.54,81.47,81.51,44513.0,75.1724,75.2185,75.1539,75.1908,44513.0
2023-09-18 13:30:00,81.51,81.59,81.5,81.56,48941.0,75.1908,75.2646,75.1816,75.237,48941.0
2023-09-18 13:40:00,81.56,81.58,81.52,81.52,29744.0,75.237,75.2554,75.2001,75.2001,29744.0
2023-09-18 13:50:00,81.52,81.53,81.41,81.44,28918.0,75.2001,75.2093,75.0986,75.1263,28918.0
2023-09-18 14:00:00,81.45,81.45,81.31,81.32,40778.0,75.1355,75.1355,75.0064,75.0156,40778.0
2023-09-18 14:10:00,81.31,81.34,81.22,81.22,29147.0,75.0064,75.034,74.9233,74.9233,29147.0
2023-09-18 14:20:00,81.22,81.27,81.21,81.22,35555.0,74.9233,74.9695,74.9141,74.9233,35555.0
2023-09-18 14:30:00,81.22,81.26,81.21,81.23,30631.0,74.9233,74.9602,74.9141,74.9326,30631.0
2023-09-18 14:40:00,81.23,81.24,81.16,81.2,40019.0,74.9326,74.9418,74.868,74.9049,40019.0
2023-09-18 14:50:00,81.2,81.21,81.11,81.13,57043.0,74.9049,74.9141,74.8219,74.8403,57043.0
2023-09-18 15:00:00,81.13,81.16,81.08,81.14,50755.0,74.8403,74.868,74.7942,74.8495,50755.0
2023-09-18 15:10:00,81.13,81.16,81.04,81.06,66626.0,74.8403,74.868,74.7573,74.7757,66626.0
2023-09-18 15:20:00,81.06,81.09,81.04,81.07,40861.0,74.7757,74.8034,74.7573,74.785,40861.0
2023-09-18 15:30:00,81.07,81.09,81.02,81.06,70596.0,74.785,74.8034,74.7388,74.7757,70596.0
2023-09-18 15:40:00,81.07,81.13,81.04,81.09,99022.0,74.785,74.8403,74.7573,74.8034,99022.0
2023-09-18 15:50:00,81.09,81.12,81.03,81.06,298682.0,74.8034,74.8311,74.7481,74.7757,298682.0
2023-09-19 09:30:00,80.94,81.29,80.94,81.26,192481.0,74.665,74.9879,74.665,74.9602,192481.0
2023-09-19 09:40:00,81.26,81.31,81.15,81.24,96175.0,74.9602,75.0064,74.8588,74.9418,96175.0
2023-09-19 09:50:00,81.24,81.3,81.07,81.16,63971.0,74.9418,74.9971,74.785,74.868,63971.0
2023-09-19 10:00:00,81.15,81.16,81.03,81.05,64389.0,74.8588,74.868,74.7481,74.7665,64389.0
2023-09-19 10:10:00,81.06,81.06,80.95,80.98,47915.0,74.7757,74.7757,74.6743,74.7019,47915.0
2023-09-19 10:20:00,80.97,81.1,80.95,81.09,42813.0,74.6927,74.8126,74.6743,74.8034,42813.0
2023-09-19 10:30:00,81.1,81.11,81.0,81.02,86225.0,74.8126,74.8219,74.7204,74.7388,86225.0
2023-09-19 10:40:00,81.02,81.13,81.02,81.04,58063.0,74.7388,74.8403,74.7388,74.7573,58063.0
2023-09-19 10:50:00,81.03,81.07,81.0,81.03,35863.0,74.7481,74.785,74.7204,74.7481,35863.0
2023-09-19 11:00:00,81.04,81.04,80.96,80.98,34756.0,74.7573,74.7573,74.6835,74.7019,34756.0
2023-09-19 11:10:00,80.97,80.98,80.83,80.84,38898.0,74.6927,74.7019,74.5636,74.5728,38898.0
2023-09-19 11:20:00,80.84,80.85,80.73,80.76,74128.0,74.5728,74.582,74.4713,74.499,74128.0
2023-09-19 11:30:00,80.76,80.79,80.73,80.73,80971.0,74.499,74.5267,74.4713,74.4713,80971.0
2023-09-19 11:40:00,80.73,80.73,80.62,80.65,37166.0,74.4713,74.4713,74.3698,74.3975,37166.0
2023-09-19 11:50:00,80.65,80.67,80.58,80.63,95173.0,74.3975,74.416,74.3329,74.3791,95173.0
2023-09-19 12:00:00,80.63,80.63,80.48,80.51,42835.0,74.3791,74.3791,74.2407,74.2684,42835.0
2023-09-19 12:10:00,80.5,80.58,80.48,80.57,35661.0,74.2591,74.3329,74.2407,74.3237,35661.0
2023-09-19 12:20:00,80.56,80.6,80.53,80.59,21416.0,74.3145,74.3514,74.2868,74.3422,21416.0
2023-09-19 12:30:00,80.58,80.62,80.53,80.58,27187.0,74.3329,74.3698,74.2868,74.3329,27187.0
2023-09-19 12:40:00,80.58,80.6,80.55,80.6,38845.0,74.3329,74.3514,74.3053,74.3514,38845.0
2023-09-19 12:50:00,80.61,80.69,80.56,80.68,65103.0,74.3606,74.4344,74.3145,74.4252,65103.0
2023-09-19 13:00:00,80.69,80.71,80.67,80.71,30427.0,74.4344,74.4529,74.416,74.4529,30427.0
2023-09-19 13:10:00,80.7,80.8,80.69,80.79,28764.0,74.4436,74.5359,74.4344,74.5267,28764.0
2023-09-19 13:20:00,80.78,80.82,80.77,80.79,42872.0,74.5174,74.5543,74.5082,74.5267,42872.0
2023-09-19 13:30:00,80.8,80.89,80.8,80.88,28383.0,74.5359,74.6189,74.5359,74.6097,28383.0
2023-09-19 13:40:00,80.89,80.95,80.84,80.95,61228.0,74.6189,74.6743,74.5728,74.6743,61228.0
2023-09-19 13:50:00,80.94,80.97,80.88,80.92,37754.0,74.665,74.6927,74.6097,74.6466,37754.0
2023-09-19 14:00:00,80.92,80.95,80.87,80.87,49566.0,74.6466,74.6743,74.6005,74.6005,49566.0
2023-09-19 14:10:00,80.87,80.91,80.83,80.86,57735.0,74.6005,74.6374,74.5636,74.5912,57735.0
2023-09-19 14:20:00,80.86,80.86,80.78,80.78,27710.0,74.5912,74.5912,74.5174,74.5174,27710.0
2023-09-19 14:30:00,80.78,80.99,80.77,80.95,88375.0,74.5174,74.7112,74.5082,74.6743,88375.0
2023-09-19 14:40:00,80.95,80.97,80.87,80.89,45335.0,74.6743,74.6927,74.6005,74.6189,45335.0
2023-09-19 14:50:00,80.89,80.9,80.85,80.86,58879.0,74.6189,74.6281,74.582,74.5912,58879.0
2023-09-19 15:00:00,80.85,80.91,80.83,80.88,47703.0,74.582,74.6374,74.5636,74.6097,47703.0
2023-09-19 15:10:00,80.87,80.91,80.83,80.85,48048.0,74.6005,74.6374,74.5636,74.582,48048.0
2023-09-19 15:20:00,80.84,80.89,80.78,80.88,66400.0,74.5728,74.6189,74.5174,74.6097,66400.0
2023-09-19 15:30:00,80.88,80.88,80.78,80.83,67973.0,74.6097,74.6097,74.5174,74.5636,67973.0
2023-09-19 15:40:00,80.83,80.83,80.72,80.74,84377.0,74.5636,74.5636,74.4621,74.4805,84377.0
2023-09-19 15:50:00,80.73,80.77,80.67,80.7,188282.0,74.4713,74.5082,74.416,74.4436,188282.0
2023-09-20 09:30:00,81.37,81.48,81.29,81.43,188089.0,75.0617,75.1632,74.9879,75.117,188089.0
2023-09-20 09:40:00,81.43,81.43,81.21,81.37,111408.0,75.117,75.117,74.9141,75.0617,111408.0
2023-09-20 09:50:00,81.38,81.52,81.34,81.5,72691.0,75.0709,75.2001,75.034,75.1816,72691.0
2023-09-20 10:00:00,81.5,81.69,81.5,81.63,70279.0,75.1816,75.3569,75.1816,75.3015,70279.0
2023-09-20 10:10:00,81.62,81.63,81.51,81.61,37209.0,75.2923,75.3015,75.1908,75.2831,37209.0
2023-09-20 10:20:00,81.61,81.69,81.6,81.68,29716.0,75.2831,75.3569,75.2739,75.3477,29716.0
2023-09-20 10:30:00,81.67,81.71,81.62,81.63,50950.0,75.3384,75.3753,75.2923,75.3015,50950.0
2023-09-20 10:40:00,81.61,81.63,81.53,81.56,38182.0,75.2831,75.3015,75.2093,75.237,38182.0
2023-09-20 10:50:00,81.57,81.68,81.57,81.67,44706.0,75.2462,75.3477,75.2462,75.3384,44706.0
2023-09-20 11:00:00,81.67,81.68,81.57,81.62,52891.0,75.3384,75.3477,75.2462,75.2923,52891.0
2023-09-20 11:10:00,81.61,81.69,81.6,81.67,53244.0,75.2831,75.3569,75.2739,75.3384,53244.0
2023-09-20 11:20:00,81.68,81.76,81.66,81.71,63084.0,75.3477,75.4215,75.3292,75.3753,63084.0
2023-09-20 11:30:00,81.72,81.73,81.63,81.63,46999.0,75.3846,75.3938,75.3015,75.3015,46999.0
2023-09-20 11:40:00,81.63,81.69,81.63,81.67,32194.0,75.3015,75.3569,75.3015,75.3384,32194.0
2023-09-20 11:50:00,81.67,81.69,81.64,81.67,64402.0,75.3384,75.3569,75.3108,75.3384,64402.0
2023-09-20 12:00:00,81.67,81.73,81.66,81.66,32495.0,75.3384,75.3938,75.3292,75.3292,32495.0
2023-09-20 12:10:00,81.67,81.71,81.67,81.71,40980.0,75.3384,75.3753,75.3384,75.3753,40980.0
2023-09-20 12:20:00,81.71,81.73,81.66,81.69,38411.0,75.3753,75.3938,75.3292,75.3569,38411.0
2023-09-20 12:30:00,81.69,81.76,81.69,81.75,29117.0,75.3569,75.4215,75.3569,75.4122,29117.0
2023-09-20 12:40:00,81.74,81.78,81.73,81.73,39223.0,75.403,75.4399,75.3938,75.3938,39223.0
2023-09-20 12:50:00,81.73,81.75,81.68,81.69,61463.0,75.3938,75.4122,75.3477,75.3569,61463.0
2023-09-20 13:00:00,81.7,81.71,81.6,81.62,35383.0,75.3661,75.3753,75.2739,75.2923,35383.0
2023-09-20 13:10:00,81.62,81.67,81.6,81.65,47204.0,75.2923,75.3384,75.2739,75.32,47204.0
2023-09-20 13:20:00,81.65,81.68,81.62,81.65,42870.0,75.32,75.3477,75.2923,75.32,42870.0
2023-09-20 13:30:00,81.65,81.67,81.61,81.61,46493.0,75.32,75.3384,75.2831,75.2831,46493.0
2023-09-20 13:40:00,81.61,81.62,81.58,81.59,54707.0,75.2831,75.2923,75.2554,75.2646,54707.0
2023-09-20 13:50:00,81.59,81.65,81.58,81.62,44752.0,75.2646,75.32,75.2554,75.2923,44752.0
2023-09-20 14:00:00,81.62,81.62,81.25,81.27,174679.0,75.2923,75.2923,74.951,74.9695,174679.0
2023-09-20 14:10:00,81.26,81.33,81.21,81.25,127933.0,74.9602,75.0248,74.9141,74.951,127933.0
2023-09-20 14:20:00,81.24,81.29,81.2,81.26,71156.0,74.9418,74.9879,74.9049,74.9602,71156.0
2023-09-20 14:30:00,81.26,81.51,81.21,81.47,167180.0,74.9602,75.1908,74.9141,75.1539,167180.0
2023-09-20 14:40:00,81.48,81.53,81.32,81.33,121667.0,75.1632,75.2093,75.0156,75.0248,121667.0
2023-09-20 14:50:00,81.33,81.35,81.18,81.25,115707.0,75.0248,75.0432,74.8864,74.951,115707.0
2023-09-20 15:00:00,81.25,81.31,81.19,81.2,112152.0,74.951,75.0064,74.8957,74.9049,112152.0
2023-09-20 15:10:00,81.2,81.22,80.98,81.02,107452.0,74.9049,74.9233,74.7019,74.7388,107452.0
2023-09-20 15:20:00,81.02,81.06,80.96,81.06,136644.0,74.7388,74.7757,74.6835,74.7757,136644.0
2023-09-20 15:30:00,81.06,81.07,80.81,80.86,177800.0,74.7757,74.785,74.5451,74.5912,177800.0
2023-09-20 15:40:00,80.85,80.9,80.76,80.83,107223.0,74.582,74.6281,74.499,74.5636,107223.0
2023-09-20 15:50:00,80.82,80.9,80.78,80.8,328553.0,74.5543,74.6281,74.5174,74.5359,328553.0
2023-09-21 09:30:00,80.3,80.3,79.65,79.69,273429.0,74.0747,74.0747,73.475,73.5119,273429.0
2023-09-21 09:40:00,79.69,79.97,79.63,79.92,115801.0,73.5119,73.7702,73.4566,73.7241,115801.0
2023-09-21 09:50:00,79.92,79.92,79.69,79.69,91144.0,73.7241,73.7241,73.5119,73.5119,91144.0
2023-09-21 10:00:00,79.68,79.75,79.65,79.75,140466.0,73.5027,73.5673,73.475,73.5673,140466.0
2023-09-21 10:10:00,79.75,79.82,79.68,79.71,103134.0,73.5673,73.6319,73.5027,73.5304,103134.0
2023-09-21 10:20:00,79.71,79.76,79.57,79.58,64164.0,73.5304,73.5765,73.4012,73.4105,64164.0
2023-09-21 10:30:00,79.57,79.6,79.41,79.43,78148.0,73.4012,73.4289,73.2537,73.2721,78148.0
2023-09-21 10:40:00,79.43,79.57,79.42,79.55,73489.0,73.2721,73.4012,73.2629,73.3828,73489.0
2023-09-21 10:50:00,79.54,79.55,79.31,79.34,65797.0,73.3736,73.3828,73.1614,73.1891,65797.0
2023-09-21 11:00:00,79.34,79.46,79.31,79.34,78715.0,73.1891,73.2998,73.1614,73.1891,78715.0
2023-09-21 11:10:00,79.33,79.34,79.15,79.19,161597.0,73.1799,73.1891,73.0138,73.0507,161597.0
2023-09-21 11:20:00,79.19,79.24,79.13,79.18,71183.0,73.0507,73.0968,72.9954,73.0415,71183.0
2023-09-21 11:30:00,79.19,79.3,79.16,79.24,83799.0,73.0507,73.1522,73.023,73.0968,83799.0
2023-09-21 11:40:00,79.25,79.37,79.24,79.36,76959.0,73.1061,73.2168,73.0968,73.2075,76959.0
2023-09-21 11:50:00,79.36,79.46,79.36,79.42,87931.0,73.2075,73.2998,73.2075,73.2629,87931.0
2023-09-21 12:00:00,79.43,79.44,79.18,79.2,68205.0,73.2721,73.2813,73.0415,73.0599,68205.0
2023-09-21 12:10:00,79.19,79.19,79.1,79.17,70257.0,73.0507,73.0507,72.9677,73.0323,70257.0
2023-09-21 12:20:00,79.17,79.24,79.16,79.23,104617.0,73.0323,73.0968,73.023,73.0876,104617.0
2023-09-21 12:30:00,79.22,79.22,78.96,78.97,123604.0,73.0784,73.0784,72.8385,72.8478,123604.0
2023-09-21 12:40:00,78.96,78.96,78.83,78.86,58775.0,72.8385,72.8385,72.7186,72.7463,58775.0
2023-09-21 12:50:00,78.85,78.87,78.76,78.77,77410.0,72.7371,72.7555,72.654,72.6633,77410.0
2023-09-21 13:00:00,78.76,78.92,78.7,78.89,125334.0,72.654,72.8016,72.5987,72.774,125334.0
2023-09-21 13:10:00,78.88,78.97,78.84,78.97,129285.0,72.7647,72.8478,72.7278,72.8478,129285.0
2023-09-21 13:20:00,78.97,79.03,78.94,79.01,67244.0,72.8478,72.9031,72.8201,72.8847,67244.0
2023-09-21 13:30:00,79.01,79.08,79.01,79.04,57607.0,72.8847,72.9492,72.8847,72.9123,57607.0
2023-09-21 13:40:00,79.03,79.07,78.86,78.91,81484.0,72.9031,72.94,72.7463,72.7924,81484.0
2023-09-21 13:50:00,78.91,78.94,78.86,78.89,108299.0,72.7924,72.8201,72.7463,72.774,108299.0
2023-09-21 14:00:00,78.89,78.89,78.8,78.83,83729.0,72.774,72.774,72.6909,72.7186,83729.0
2023-09-21 14:10:00,78.84,78.91,78.77,78.79,92523.0,72.7278,72.7924,72.6633,72.6817,92523.0
2023-09-21 14:20:00,78.79,78.83,78.59,78.62,89883.0,72.6817,72.7186,72.4972,72.5249,89883.0
2023-09-21 14:30:00,78.61,78.67,78.59,78.62,120794.0,72.5157,72.571,72.4972,72.5249,120794.0
2023-09-21 14:40:00,78.62,78.66,78.55,78.57,103677.0,72.5249,72.5618,72.4603,72.4788,103677.0
2023-09-21 14:50:00,78.56,78.58,78.52,78.54,96202.0,72.4695,72.488,72.4326,72.4511,96202.0
2023-09-21 15:00:00,78.54,78.62,78.53,78.59,203454.0,72.4511,72.5249,72.4419,72.4972,203454.0
2023-09-21 15:10:00,78.6,78.61,78.41,78.42,122848.0,72.5064,72.5157,72.3312,72.3404,122848.0
2023-09-21 15:20:00,78.42,78.46,78.17,78.23,164474.0,72.3404,72.3773,72.1098,72.1651,164474.0
2023-09-21 15:30:00,78.22,78.33,78.1,78.24,158083.0,72.1559,72.2574,72.0452,72.1744,158083.0
2023-09-21 15:40:00,78.23,78.25,78.1,78.16,219321.0,72.1651,72.1836,72.0452,72.1006,219321.0
2023-09-21 15:50:00,78.15,78.15,78.0,78.0,723036.0,72.0913,72.0913,71.953,71.953,723036.0
2023-09-22 09:30:00,78.06,78.33,77.99,78.24,187871.0,72.0083,72.2574,71.9437,72.1744,187871.0
2023-09-22 09:40:00,78.23,78.28,77.68,77.74,238705.0,72.1651,72.2113,71.6578,71.7131,238705.0
2023-09-22 09:50:00,77.74,77.84,77.55,77.77,176909.0,71.7131,71.8054,71.5378,71.7408,176909.0
2023-09-22 10:00:00,77.78,78.02,77.71,77.98,122452.0,71.75,71.9714,71.6854,71.9345,122452.0
2023-09-22 10:10:00,77.99,78.0,77.85,77.89,77213.0,71.9437,71.953,71.8146,71.8515,77213.0
2023-09-22 10:20:00,77.89,78.05,77.88,78.04,53963.0,71.8515,71.9991,71.8423,71.9899,53963.0
2023-09-22 10:30:00,78.04,78.13,78.04,78.06,68556.0,71.9899,72.0729,71.9899,72.0083,68556.0
2023-09-22 10:40:00,78.08,78.23,78.04,78.2,79025.0,72.0268,72.1651,71.9899,72.1375,79025.0
2023-09-22 10:50:00,78.2,78.31,78.16,78.31,631624.0,72.1375,72.2389,72.1006,72.2389,631624.0
2023-09-22 11:00:00,78.3,78.33,78.17,78.2,67938.0,72.2297,72.2574,72.1098,72.1375,67938.0
2023-09-22 11:10:00,78.2,78.33,78.18,78.27,89139.0,72.1375,72.2574,72.119,72.202,89139.0
2023-09-22 11:20:00,78.27,78.32,78.24,78.3,56218.0,72.202,72.2482,72.1744,72.2297,56218.0
2023-09-22 11:30:00,78.31,78.47,78.28,78.47,77552.0,72.2389,72.3865,72.2113,72.3865,77552.0
2023-09-22 11:40:00,78.47,78.48,78.31,78.32,96827.0,72.3865,72.3957,72.2389,72.2482,96827.0
2023-09-22 11:50:00,78.31,78.34,78.08,78.1,58380.0,72.2389,72.2666,72.0268,72.0452,58380.0
2023-09-22 12:00:00,78.09,78.09,77.98,78.03,66200.0,72.036,72.036,71.9345,71.9806,66200.0
2023-09-22 12:10:00,78.03,78.07,77.92,78.07,94893.0,71.9806,72.0175,71.8792,72.0175,94893.0
2023-09-22 12:20:00,78.07,78.13,78.06,78.1,115333.0,72.0175,72.0729,72.0083,72.0452,115333.0
2023-09-22 12:30:00,78.11,78.47,78.09,78.46,99544.0,72.0544,72.3865,72.036,72.3773,99544.0
2023-09-22 12:40:00,78.48,78.49,78.37,78.38,56058.0,72.3957,72.405,72.2943,72.3035,56058.0
2023-09-22 12:50:00,78.39,78.39,78.28,78.29,25751.0,72.3127,72.3127,72.2113,72.2205,25751.0
2023-09-22 13:00:00,78.29,78.38,78.26,78.28,104788.0,72.2205,72.3035,72.1928,72.2113,104788.0
2023-09-22 13:10:00,78.29,78.32,78.23,78.23,47737.0,72.2205,72.2482,72.1651,72.1651,47737.0
2023-09-22 13:20:00,78.23,78.24,78.11,78.13,71166.0,72.1651,72.1744,72.0544,72.0729,71166.0
2023-09-22 13:30:00,78.13,78.13,77.97,78.0,87448.0,72.0729,72.0729,71.9253,71.953,87448.0
2023-09-22 13:40:00,78.0,78.03,77.94,78.01,64652.0,71.953,71.9806,71.8976,71.9622,64652.0
2023-09-22 13:50:00,78.01,78.1,78.0,78.03,67596.0,71.9622,72.0452,71.953,71.9806,67596.0
2023-09-22 14:00:00,78.04,78.07,77.94,77.97,76501.0,71.9899,72.0175,71.8976,71.9253,76501.0
2023-09-22 14:10:00,77.97,77.98,77.86,77.86,75401.0,71.9253,71.9345,71.8238,71.8238,75401.0
2023-09-22 14:20:00,77.87,77.89,77.82,77.84,75617.0,71.833,71.8515,71.7869,71.8054,75617.0
2023-09-22 14:30:00,77.82,77.87,77.8,77.81,38118.0,71.7869,71.833,71.7685,71.7777,38118.0
2023-09-22 14:40:00,77.81,77.84,77.74,77.83,218059.0,71.7777,71.8054,71.7131,71.7961,218059.0
2023-09-22 14:50:00,77.83,77.85,77.72,77.77,63328.0,71.7961,71.8146,71.6947,71.7408,63328.0
2023-09-22 15:00:00,77.75,78.03,77.74,78.03,119654.0,71.7223,71.9806,71.7131,71.9806,119654.0
2023-09-22 15:10:00,78.03,78.07,77.96,78.01,91629.0,71.9806,72.0175,71.9161,71.9622,91629.0
2023-09-22 15:20:00,78.02,78.04,77.93,77.93,68615.0,71.9714,71.9899,71.8884,71.8884,68615.0
2023-09-22 15:30:00,77.93,77.94,77.7,77.71,74295.0,71.8884,71.8976,71.6762,71.6854,74295.0
2023-09-22 15:40:00,77.7,77.71,77.5,77.55,126287.0,71.6762,71.6854,71.4917,71.5378,126287.0
2023-09-22 15:50:00,77.54,77.55,77.38,77.45,294285.0,71.5286,71.5378,71.381,71.4456,294285.0
2023-09-25 09:30:00,77.11,77.25,76.95,77.06,205935.0,71.132,71.2611,70.9844,71.0858,205935.0
2023-09-25 09:40:00,77.08,77.21,77.06,77.12,82938.0,71.1043,71.2242,71.0858,71.1412,82938.0
2023-09-25 09:50:00,77.12,77.34,77.08,77.34,67036.0,71.1412,71.3441,71.1043,71.3441,67036.0
2023-09-25 10:00:00,77.34,77.34,77.03,77.07,80353.0,71.3441,71.3441,71.0582,71.0951,80353.0
2023-09-25 10:10:00,77.06,77.19,77.04,77.04,106943.0,71.0858,71.2058,71.0674,71.0674,106943.0
2023-09-25 10:20:00,77.04,77.07,76.83,76.87,97740.0,71.0674,71.0951,70.8737,70.9106,97740.0
2023-09-25 10:30:00,76.86,77.08,76.83,77.03,135488.0,70.9013,71.1043,70.8737,71.0582,135488.0
2023-09-25 10:40:00,77.02,77.04,76.96,76.96,78542.0,71.0489,71.0674,70.9936,70.9936,78542.0
2023-09-25 10:50:00,76.97,76.97,76.88,76.89,49662.0,71.0028,71.0028,70.9198,70.929,49662.0
2023-09-25 11:00:00,76.88,76.96,76.79,76.94,91562.0,70.9198,70.9936,70.8368,70.9751,91562.0
2023-09-25 11:10:00,76.95,77.1,76.91,77.1,166916.0,70.9844,71.1227,70.9475,71.1227,166916.0
2023-09-25 11:20:00,77.12,77.14,77.0,77.01,54506.0,71.1412,71.1596,71.0305,71.0397,54506.0
2023-09-25 11:30:00,77.01,77.05,76.97,76.98,64493.0,71.0397,71.0766,71.0028,71.012,64493.0
2023-09-25 11:40:00,76.98,77.23,76.95,77.18,103365.0,71.012,71.2427,70.9844,71.1965,103365.0
2023-09-25 11:50:00,77.18,77.21,77.14,77.15,75193.0,71.1965,71.2242,71.1596,71.1689,75193.0
2023-09-25 12:00:00,77.16,77.28,77.16,77.19,68348.0,71.1781,71.2888,71.1781,71.2058,68348.0
2023-09-25 12:10:00,77.19,77.27,77.17,77.23,63543.0,71.2058,71.2796,71.1873,71.2427,63543.0
2023-09-25 12:20:00,77.23,77.32,77.2,77.31,50032.0,71.2427,71.3257,71.215,71.3165,50032.0
2023-09-25 12:30:00,77.32,77.4,77.29,77.33,131956.0,71.3257,71.3995,71.298,71.3349,131956.0
2023-09-25 12:40:00,77.34,77.41,77.33,77.34,43005.0,71.3441,71.4087,71.3349,71.3441,43005.0
2023-09-25 12:50:00,77.35,77.39,77.27,77.38,60689.0,71.3534,71.3903,71.2796,71.381,60689.0
2023-09-25 13:00:00,77.39,77.41,77.31,77.39,61508.0,71.3903,71.4087,71.3165,71.3903,61508.0
2023-09-25 13:10:00,77.38,77.41,77.32,77.33,65144.0,71.381,71.4087,71.3257,71.3349,65144.0
2023-09-25 13:20:00,77.34,77.34,77.16,77.2,55185.0,71.3441,71.3441,71.1781,71.215,55185.0
2023-09-25 13:30:00,77.2,77.22,77.16,77.17,34115.0,71.215,71.2334,71.1781,71.1873,34115.0
2023-09-25 13:40:00,77.17,77.19,77.08,77.19,55404.0,71.1873,71.2058,71.1043,71.2058,55404.0
2023-09-25 13:50:00,77.19,77.21,77.1,77.2,37637.0,71.2058,71.2242,71.1227,71.215,37637.0
2023-09-25 14:00:00,77.22,77.35,77.22,77.28,46694.0,71.2334,71.3534,71.2334,71.2888,46694.0
2023-09-25 14:10:00,77.27,77.35,77.26,77.32,32599.0,71.2796,71.3534,71.2703,71.3257,32599.0
2023-09-25 14:20:00,77.32,77.38,77.28,77.34,55329.0,71.3257,71.381,71.2888,71.3441,55329.0
2023-09-25 14:30:00,77.33,77.42,77.32,77.38,46516.0,71.3349,71.4179,71.3257,71.381,46516.0
2023-09-25 14:40:00,77.38,77.44,77.37,77.41,77694.0,71.381,71.4364,71.3718,71.4087,77694.0
2023-09-25 14:50:00,77.41,77.43,77.31,77.32,112340.0,71.4087,71.4272,71.3165,71.3257,112340.0
2023-09-25 15:00:00,77.32,77.33,77.13,77.16,103969.0,71.3257,71.3349,71.1504,71.1781,103969.0
2023-09-25 15:10:00,77.16,77.4,77.15,77.35,92347.0,71.1781,71.3995,71.1689,71.3534,92347.0
2023-09-25 15:20:00,77.35,77.37,77.25,77.28,99842.0,71.3534,71.3718,71.2611,71.2888,99842.0
2023-09-25 15:30:00,77.28,77.31,77.19,77.31,80448.0,71.2888,71.3165,71.2058,71.3165,80448.0
2023-09-25 15:40:00,77.31,77.34,77.25,77.32,169725.0,71.3165,71.3441,71.2611,71.3257,169725.0
2023-09-25 15:50:00,77.32,77.42,77.23,77.36,241895.0,71.3257,71.4179,71.2427,71.3626,241895.0
2023-09-26 09:30:00,76.91,76.91,76.57,76.74,267139.0,70.9475,70.9475,70.6338,70.7906,267139.0
2023-09-26 09:40:00,76.74,77.07,76.72,76.92,104392.0,70.7906,71.0951,70.7722,70.9567,104392.0
2023-09-26 09:50:00,76.91,76.94,76.73,76.83,141499.0,70.9475,70.9751,70.7814,70.8737,141499.0
2023-09-26 10:00:00,76.83,76.9,76.76,76.82,137885.0,70.8737,70.9382,70.8091,70.8644,137885.0
2023-09-26 10:10:00,76.82,76.82,76.35,76.39,107703.0,70.8644,70.8644,70.4309,70.4678,107703.0
2023-09-26 10:20:00,76.39,76.52,76.33,76.47,114299.0,70.4678,70.5877,70.4124,70.5416,114299.0
2023-09-26 10:30:00,76.48,76.53,76.44,76.48,52818.0,70.5508,70.5969,70.5139,70.5508,52818.0
2023-09-26 10:40:00,76.48,76.67,76.48,76.61,74954.0,70.5508,70.7261,70.5508,70.6707,74954.0
2023-09-26 10:50:00,76.61,76.66,76.52,76.65,147623.0,70.6707,70.7168,70.5877,70.7076,147623.0
2023-09-26 11:00:00,76.65,76.7,76.52,76.56,72317.0,70.7076,70.7537,70.5877,70.6246,72317.0
2023-09-26 11:10:00,76.56,76.58,76.44,76.47,32895.0,70.6246,70.643,70.5139,70.5416,32895.0
2023-09-26 11:20:00,76.47,76.48,76.33,76.33,55382.0,70.5416,70.5508,70.4124,70.4124,55382.0
2023-09-26 11:30:00,76.33,76.39,76.25,76.29,101886.0,70.4124,70.4678,70.3386,70.3755,101886.0
2023-09-26 11:40:00,76.29,76.3,76.14,76.21,153027.0,70.3755,70.3848,70.2372,70.3017,153027.0
2023-09-26 11:50:00,76.21,76.32,76.21,76.28,88207.0,70.3017,70.4032,70.3017,70.3663,88207.0
2023-09-26 12:00:00,76.29,76.3,76.19,76.25,57440.0,70.3755,70.3848,70.2833,70.3386,57440.0
2023-09-26 12:10:00,76.25,76.28,76.13,76.15,77862.0,70.3386,70.3663,70.2279,70.2464,77862.0
2023-09-26 12:20:00,76.14,76.2,76.06,76.08,37840.0,70.2372,70.2925,70.1634,70.1818,37840.0
2023-09-26 12:30:00,76.07,76.14,76.06,76.12,45110.0,70.1726,70.2372,70.1634,70.2187,45110.0
2023-09-26 12:40:00,76.14,76.21,76.13,76.19,48564.0,70.2372,70.3017,70.2279,70.2833,48564.0
2023-09-26 12:50:00,76.19,76.24,76.17,76.2,51283.0,70.2833,70.3294,70.2648,70.2925,51283.0
2023-09-26 13:00:00,76.2,76.27,76.11,76.27,204373.0,70.2925,70.3571,70.2095,70.3571,204373.0
2023-09-26 13:10:00,76.26,76.31,76.23,76.25,73469.0,70.3479,70.394,70.3202,70.3386,73469.0
2023-09-26 13:20:00,76.26,76.28,76.21,76.22,52520.0,70.3479,70.3663,70.3017,70.311,52520.0
2023-09-26 13:30:00,76.2,76.26,76.08,76.08,68602.0,70.2925,70.3479,70.1818,70.1818,68602.0
2023-09-26 13:40:00,76.08,76.08,75.96,75.98,73664.0,70.1818,70.1818,70.0711,70.0896,73664.0
2023-09-26 13:50:00,75.99,76.05,75.98,76.04,81808.0,70.0988,70.1541,70.0896,70.1449,81808.0
2023-09-26 14:00:00,76.04,76.05,75.93,75.93,117381.0,70.1449,70.1541,70.0434,70.0434,117381.0
2023-09-26 14:10:00,75.92,75.99,75.89,75.95,146437.0,70.0342,70.0988,70.0065,70.0619,146437.0
2023-09-26 14:20:00,75.95,76.02,75.93,75.94,47765.0,70.0619,70.1265,70.0434,70.0527,47765.0
2023-09-26 14:30:00,75.94,76.03,75.91,75.98,49314.0,70.0527,70.1357,70.025,70.0896,49314.0
2023-09-26 14:40:00,75.97,76.01,75.9,75.93,49368.0,70.0803,70.1172,70.0158,70.0434,49368.0
2023-09-26 14:50:00,75.93,75.95,75.88,75.91,52539.0,70.0434,70.0619,69.9973,70.025,52539.0
2023-09-26 15:00:00,75.91,75.96,75.82,75.95,79502.0,70.025,70.0711,69.942,70.0619,79502.0
2023-09-26 15:10:00,75.95,75.99,75.79,75.79,155366.0,70.0619,70.0988,69.9143,69.9143,155366.0
2023-09-26 15:20:00,75.78,75.78,75.69,75.76,55107.0,69.9051,69.9051,69.822,69.8866,55107.0
2023-09-26 15:30:00,75.77,75.99,75.76,75.99,459232.0,69.8958,70.0988,69.8866,70.0988,459232.0
2023-09-26 15:40:00,76.0,76.11,75.91,75.97,111009.0,70.108,70.2095,70.025,70.0803,111009.0
2023-09-26 15:50:00,75.96,76.02,75.89,75.94,430479.0,70.0711,70.1265,70.0065,70.0527,430479.0
2023-09-27 09:30:00,76.23,76.45,76.23,76.24,283276.0,70.3202,70.5231,70.3202,70.3294,283276.0
2023-09-27 09:40:00,76.23,76.47,76.18,76.38,224458.0,70.3202,70.5416,70.2741,70.4586,224458.0
2023-09-27 09:50:00,76.39,76.63,76.35,76.57,92414.0,70.4678,70.6892,70.4309,70.6338,92414.0
2023-09-27 10:00:00,76.56,76.65,76.43,76.59,146776.0,70.6246,70.7076,70.5047,70.6523,146776.0
2023-09-27 10:10:00,76.59,76.64,76.39,76.39,83285.0,70.6523,70.6984,70.4678,70.4678,83285.0
2023-09-27 10:20:00,76.39,76.64,76.39,76.51,179424.0,70.4678,70.6984,70.4678,70.5785,179424.0
2023-09-27 10:30:00,76.52,76.52,76.34,76.37,149149.0,70.5877,70.5877,70.4217,70.4493,149149.0
2023-09-27 10:40:00,76.37,76.37,76.07,76.2,295632.0,70.4493,70.4493,70.1726,70.2925,295632.0
2023-09-27 10:50:00,76.2,76.21,75.85,75.86,174326.0,70.2925,70.3017,69.9696,69.9789,174326.0
2023-09-27 11:00:00,75.86,75.94,75.78,75.89,108390.0,69.9789,70.0527,69.9051,70.0065,108390.0
2023-09-27 11:10:00,75.89,75.91,75.81,75.85,66330.0,70.0065,70.025,69.9327,69.9696,66330.0
2023-09-27 11:20:00,75.84,75.85,75.74,75.79,119721.0,69.9604,69.9696,69.8682,69.9143,119721.0
2023-09-27 11:30:00,75.8,75.85,75.75,75.78,61235.0,69.9235,69.9696,69.8774,69.9051,61235.0
2023-09-27 11:40:00,75.78,75.81,75.61,75.63,96455.0,69.9051,69.9327,69.7482,69.7667,96455.0
2023-09-27 11:50:00,75.64,75.7,75.6,75.64,51593.0,69.7759,69.8313,69.739,69.7759,51593.0
2023-09-27 12:00:00,75.63,75.63,75.42,75.46,88257.0,69.7667,69.7667,69.573,69.6099,88257.0
2023-09-27 12:10:00,75.47,75.47,75.32,75.37,63871.0,69.6191,69.6191,69.4807,69.5269,63871.0
2023-09-27 12:20:00,75.36,75.52,75.36,75.51,119340.0,69.5176,69.6652,69.5176,69.656,119340.0
2023-09-27 12:30:00,75.52,75.66,75.49,75.59,110029.0,69.6652,69.7944,69.6376,69.7298,110029.0
2023-09-27 12:40:00,75.58,75.68,75.54,75.56,75167.0,69.7206,69.8128,69.6837,69.7021,75167.0
2023-09-27 12:50:00,75.56,75.57,75.4,75.42,71883.0,69.7021,69.7114,69.5545,69.573,71883.0
2023-09-27 13:00:00,75.42,75.46,75.4,75.44,85719.0,69.573,69.6099,69.5545,69.5914,85719.0
2023-09-27 13:10:00,75.44,75.49,75.21,75.26,110351.0,69.5914,69.6376,69.3793,69.4254,110351.0
2023-09-27 13:20:00,75.25,75.25,75.05,75.09,88260.0,69.4162,69.4162,69.2317,69.2686,88260.0
2023-09-27 13:30:00,75.09,75.25,75.09,75.22,111051.0,69.2686,69.4162,69.2686,69.3885,111051.0
2023-09-27 13:40:00,75.22,75.31,75.17,75.27,476605.0,69.3885,69.4715,69.3424,69.4346,476605.0
2023-09-27 13:50:00,75.28,75.34,75.25,75.34,54810.0,69.4438,69.4992,69.4162,69.4992,54810.0
2023-09-27 14:00:00,75.33,75.37,75.27,75.33,107676.0,69.49,69.5269,69.4346,69.49,107676.0
2023-09-27 14:10:00,75.33,75.44,75.31,75.43,101886.0,69.49,69.5914,69.4715,69.5822,101886.0
2023-09-27 14:20:00,75.43,75.62,75.41,75.61,87730.0,69.5822,69.7575,69.5638,69.7482,87730.0
2023-09-27 14:30:00,75.61,75.83,75.61,75.83,137333.0,69.7482,69.9512,69.7482,69.9512,137333.0
2023-09-27 14:40:00,75.82,75.89,75.77,75.78,115237.0,69.942,70.0065,69.8958,69.9051,115237.0
2023-09-27 14:50:00,75.78,75.81,75.72,75.76,153770.0,69.9051,69.9327,69.8497,69.8866,153770.0
2023-09-27 15:00:00,75.75,75.95,75.71,75.94,141204.0,69.8774,70.0619,69.8405,70.0527,141204.0
2023-09-27 15:10:00,75.94,76.03,75.86,75.94,153991.0,70.0527,70.1357,69.9789,70.0527,153991.0
2023-09-27 15:20:00,75.94,76.02,75.89,75.9,82308.0,70.0527,70.1265,70.0065,70.0158,82308.0
2023-09-27 15:30:00,75.89,75.9,75.68,75.69,153071.0,70.0065,70.0158,69.8128,69.822,153071.0
2023-09-27 15:40:00,75.68,75.68,75.37,75.42,256134.0,69.8128,69.8128,69.5269,69.573,256134.0
2023-09-27 15:50:00,75.42,75.53,75.38,75.44,460445.0,69.573,69.6745,69.5361,69.5914,460445.0
2023-09-28 09:30:00,75.0,75.29,74.85,75.27,399833.0,69.8521,70.1222,69.7124,70.1036,399833.0
2023-09-28 09:40:00,75.28,75.35,75.09,75.19,165342.0,70.1129,70.1781,69.9359,70.029,165342.0
2023-09-28 09:50:00,75.19,75.49,75.18,75.42,122960.0,70.029,70.3085,70.0197,70.2433,122960.0
2023-09-28 10:00:00,75.42,75.5,75.3,75.3,87806.0,70.2433,70.3178,70.1315,70.1315,87806.0
2023-09-28 10:10:00,75.3,75.37,75.01,75.14,119530.0,70.1315,70.1967,69.8614,69.9825,119530.0
2023-09-28 10:20:00,75.15,75.22,75.0,75.04,114132.0,69.9918,70.057,69.8521,69.8893,114132.0
2023-09-28 10:30:00,75.04,75.08,74.87,75.03,131459.0,69.8893,69.9266,69.731,69.88,131459.0
2023-09-28 10:40:00,75.04,75.2,74.92,75.19,100230.0,69.8893,70.0384,69.7776,70.029,100230.0
2023-09-28 10:50:00,75.18,75.33,75.18,75.31,159619.0,70.0197,70.1594,70.0197,70.1408,159619.0
2023-09-28 11:00:00,75.31,75.37,75.17,75.3,115123.0,70.1408,70.1967,70.0104,70.1315,115123.0
2023-09-28 11:10:00,75.3,75.3,75.11,75.12,149399.0,70.1315,70.1315,69.9545,69.9638,149399.0
2023-09-28 11:20:00,75.12,75.36,75.08,75.36,105778.0,69.9638,70.1874,69.9266,70.1874,105778.0
2023-09-28 11:30:00,75.37,75.49,75.33,75.42,75976.0,70.1967,70.3085,70.1594,70.2433,75976.0
2023-09-28 11:40:00,75.41,75.57,75.41,75.51,123057.0,70.2339,70.383,70.2339,70.3271,123057.0
2023-09-28 11:50:00,75.51,75.59,75.47,75.54,70833.0,70.3271,70.4016,70.2898,70.355,70833.0
2023-09-28 12:00:00,75.54,75.55,75.32,75.4,85959.0,70.355,70.3643,70.1501,70.2246,85959.0
2023-09-28 12:10:00,75.4,75.45,75.34,75.42,99449.0,70.2246,70.2712,70.1687,70.2433,99449.0
2023-09-28 12:20:00,75.42,75.67,75.39,75.67,46117.0,70.2433,70.4761,70.2153,70.4761,46117.0
2023-09-28 12:30:00,75.67,75.69,75.52,75.63,66130.0,70.4761,70.4947,70.3364,70.4388,66130.0
2023-09-28 12:40:00,75.63,75.69,75.38,75.38,70660.0,70.4388,70.4947,70.206,70.206,70660.0
2023-09-28 12:50:00,75.39,75.45,75.28,75.37,65801.0,70.2153,70.2712,70.1129,70.1967,65801.0
2023-09-28 13:00:00,75.37,75.44,75.31,75.42,76332.0,70.1967,70.2619,70.1408,70.2433,76332.0
2023-09-28 13:10:00,75.42,75.46,75.39,75.45,52763.0,70.2433,70.2805,70.2153,70.2712,52763.0
2023-09-28 13:20:00,75.45,75.54,75.37,75.37,73345.0,70.2712,70.355,70.1967,70.1967,73345.0
2023-09-28 13:30:00,75.38,75.38,75.24,75.36,92334.0,70.206,70.206,70.0756,70.1874,92334.0
2023-09-28 13:40:00,75.37,75.39,75.24,75.39,41861.0,70.1967,70.2153,70.0756,70.2153,41861.0
2023-09-28 13:50:00,75.38,75.39,75.3,75.39,54894.0,70.206,70.2153,70.1315,70.2153,54894.0
2023-09-28 14:00:00,75.4,75.45,75.34,75.45,44802.0,70.2246,70.2712,70.1687,70.2712,44802.0
2023-09-28 14:10:00,75.45,75.58,75.41,75.53,92143.0,70.2712,70.3923,70.2339,70.3457,92143.0
2023-09-28 14:20:00,75.54,75.57,75.5,75.55,51089.0,70.355,70.383,70.3178,70.3643,51089.0
2023-09-28 14:30:00,75.55,75.55,75.27,75.34,107974.0,70.3643,70.3643,70.1036,70.1687,107974.0
2023-09-28 14:40:00,75.34,75.45,75.31,75.4,111071.0,70.1687,70.2712,70.1408,70.2246,111071.0
2023-09-28 14:50:00,75.4,75.51,75.39,75.51,61447.0,70.2246,70.3271,70.2153,70.3271,61447.0
2023-09-28 15:00:00,75.52,75.56,75.49,75.53,64905.0,70.3364,70.3736,70.3085,70.3457,64905.0
2023-09-28 15:10:00,75.53,75.73,75.51,75.7,68200.0,70.3457,70.532,70.3271,70.504,68200.0
2023-09-28 15:20:00,75.72,75.75,75.64,75.69,118602.0,70.5227,70.5506,70.4482,70.4947,118602.0
2023-09-28 15:30:00,75.68,75.73,75.37,75.38,245234.0,70.4854,70.532,70.1967,70.206,245234.0
2023-09-28 15:40:00,75.37,75.52,75.36,75.44,182271.0,70.1967,70.3364,70.1874,70.2619,182271.0
2023-09-28 15:50:00,75.44,75.49,75.34,75.47,871375.0,70.2619,70.3085,70.1687,70.2898,871375.0
2023-09-29 09:30:00,76.44,76.78,76.43,76.68,297155.0,71.1932,71.5099,71.1839,71.4168,297155.0
2023-09-29 09:40:00,76.69,76.75,76.29,76.4,329707.0,71.4261,71.482,71.0535,71.156,329707.0
2023-09-29 09:50:00,76.38,76.55,76.32,76.41,87191.0,71.1374,71.2957,71.0815,71.1653,87191.0
2023-09-29 10:00:00,76.41,76.5,76.29,76.37,77477.0,71.1653,71.2491,71.0535,71.128,77477.0
2023-09-29 10:10:00,76.37,76.38,76.18,76.22,111703.0,71.128,71.1374,70.9511,70.9883,111703.0
2023-09-29 10:20:00,76.22,76.28,76.05,76.14,121457.0,70.9883,71.0442,70.83,70.9138,121457.0
2023-09-29 10:30:00,76.13,76.29,76.12,76.28,74614.0,70.9045,71.0535,70.8952,71.0442,74614.0
2023-09-29 10:40:00,76.28,76.38,76.25,76.37,72800.0,71.0442,71.1374,71.0163,71.128,72800.0
2023-09-29 10:50:00,76.36,76.46,76.32,76.36,137259.0,71.1187,71.2119,71.0815,71.1187,137259.0
2023-09-29 11:00:00,76.37,76.37,76.08,76.14,132441.0,71.128,71.128,70.858,70.9138,132441.0
2023-09-29 11:10:00,76.13,76.25,76.12,76.19,59662.0,70.9045,71.0163,70.8952,70.9604,59662.0
2023-09-29 11:20:00,76.19,76.36,76.06,76.07,91557.0,70.9604,71.1187,70.8393,70.8486,91557.0
2023-09-29 11:30:00,76.07,76.11,75.82,75.83,90635.0,70.8486,70.8859,70.6158,70.6251,90635.0
2023-09-29 11:40:00,75.83,75.88,75.79,75.84,83377.0,70.6251,70.6717,70.5879,70.6344,83377.0
2023-09-29 11:50:00,75.84,75.89,75.77,75.86,73434.0,70.6344,70.681,70.5692,70.6531,73434.0
2023-09-29 12:00:00,75.86,76.0,75.79,75.96,94345.0,70.6531,70.7834,70.5879,70.7462,94345.0
2023-09-29 12:10:00,75.95,76.01,75.78,75.91,75306.0,70.7369,70.7928,70.5785,70.6996,75306.0
2023-09-29 12:20:00,75.9,75.99,75.84,75.85,44507.0,70.6903,70.7741,70.6344,70.6437,44507.0
2023-09-29 12:30:00,75.86,75.91,75.81,75.87,101047.0,70.6531,70.6996,70.6065,70.6624,101047.0
2023-09-29 12:40:00,75.88,75.91,75.7,75.7,99551.0,70.6717,70.6996,70.504,70.504,99551.0
2023-09-29 12:50:00,75.71,75.72,75.56,75.65,75277.0,70.5134,70.5227,70.3736,70.4575,75277.0
2023-09-29 13:00:00,75.64,75.64,75.34,75.35,178288.0,70.4482,70.4482,70.1687,70.1781,178288.0
2023-09-29 13:10:00,75.34,75.42,75.31,75.35,107929.0,70.1687,70.2433,70.1408,70.1781,107929.0
2023-09-29 13:20:00,75.34,75.59,75.34,75.57,104103.0,70.1687,70.4016,70.1687,70.383,104103.0
2023-09-29 13:30:00,75.57,75.61,75.5,75.56,96526.0,70.383,70.4202,70.3178,70.3736,96526.0
2023-09-29 13:40:00,75.56,75.63,75.43,75.44,141476.0,70.3736,70.4388,70.2526,70.2619,141476.0
2023-09-29 13:50:00,75.45,75.45,75.23,75.24,93916.0,70.2712,70.2712,70.0663,70.0756,93916.0
2023-09-29 14:00:00,75.24,75.5,75.21,75.4,154848.0,70.0756,70.3178,70.0477,70.2246,154848.0
2023-09-29 14:10:00,75.4,75.51,75.36,75.49,79804.0,70.2246,70.3271,70.1874,70.3085,79804.0
2023-09-29 14:20:00,75.48,75.59,75.42,75.43,202434.0,70.2991,70.4016,70.2433,70.2526,202434.0
2023-09-29 14:30:00,75.43,75.53,75.41,75.53,107920.0,70.2526,70.3457,70.2339,70.3457,107920.0
2023-09-29 14:40:00,75.53,75.65,75.53,75.64,169715.0,70.3457,70.4575,70.3457,70.4482,169715.0
2023-09-29 14:50:00,75.63,75.86,75.6,75.85,198534.0,70.4388,70.6531,70.4109,70.6437,198534.0
2023-09-29 15:00:00,75.87,75.95,75.73,75.77,177961.0,70.6624,70.7369,70.532,70.5692,177961.0
2023-09-29 15:10:00,75.77,75.86,75.69,75.72,210546.0,70.5692,70.6531,70.4947,70.5227,210546.0
2023-09-29 15:20:00,75.72,75.74,75.54,75.69,178279.0,70.5227,70.5413,70.355,70.4947,178279.0
2023-09-29 15:30:00,75.68,75.73,75.52,75.68,231146.0,70.4854,70.532,70.3364,70.4854,231146.0
2023-09-29 15:40:00,75.69,75.88,75.62,75.86,243249.0,70.4947,70.6717,70.4295,70.6531,243249.0
2023-09-29 15:50:00,75.87,75.97,75.59,75.68,831372.0,70.6624,70.7555,70.4016,70.4854,831372.0
2023-10-02 09:30:00,75.41,75.7,75.3,75.35,603632.0,70.2339,70.504,70.1315,70.1781,603632.0
2023-10-02 09:40:00,75.36,75.67,75.18,75.63,372825.0,70.1874,70.4761,70.0197,70.4388,372825.0
2023-10-02 09:50:00,75.63,75.69,75.41,75.5,171483.0,70.4388,70.4947,70.2339,70.3178,171483.0
2023-10-02 10:00:00,75.49,75.61,75.34,75.36,224113.0,70.3085,70.4202,70.1687,70.1874,224113.0
2023-10-02 10:10:00,75.35,75.39,75.19,75.25,171845.0,70.1781,70.2153,70.029,70.0849,171845.0
2023-10-02 10:20:00,75.25,75.33,75.06,75.08,167251.0,70.0849,70.1594,69.908,69.9266,167251.0
2023-10-02 10:30:00,75.09,75.27,75.01,75.13,180164.0,69.9359,70.1036,69.8614,69.9732,180164.0
2023-10-02 10:40:00,75.13,75.2,74.85,74.88,144764.0,69.9732,70.0384,69.7124,69.7403,144764.0
2023-10-02 10:50:00,74.89,74.97,74.86,74.97,143166.0,69.7496,69.8241,69.7217,69.8241,143166.0
2023-10-02 11:00:00,74.96,75.16,74.88,74.95,148330.0,69.8148,70.0011,69.7403,69.8055,148330.0
2023-10-02 11:10:00,74.94,75.12,74.93,75.08,91567.0,69.7962,69.9638,69.7869,69.9266,91567.0
2023-10-02 11:20:00,75.07,75.19,75.04,75.09,94044.0,69.9173,70.029,69.8893,69.9359,94044.0
2023-10-02 11:30:00,75.1,75.16,74.79,74.82,114824.0,69.9452,70.0011,69.6565,69.6844,114824.0
2023-10-02 11:40:00,74.81,74.82,74.53,74.56,218190.0,69.6751,69.6844,69.4143,69.4423,218190.0
2023-10-02 11:50:00,74.57,74.59,74.35,74.39,159676.0,69.4516,69.4702,69.2467,69.284,159676.0
2023-10-02 12:00:00,74.38,74.48,74.28,74.32,122316.0,69.2746,69.3678,69.1815,69.2188,122316.0
2023-10-02 12:10:00,74.33,74.41,74.27,74.28,109643.0,69.2281,69.3026,69.1722,69.1815,109643.0
2023-10-02 12:20:00,74.28,74.36,74.21,74.25,104937.0,69.1815,69.256,69.1163,69.1536,104937.0
2023-10-02 12:30:00,74.24,74.26,74.15,74.23,95872.0,69.1442,69.1629,69.0604,69.1349,95872.0
2023-10-02 12:40:00,74.23,74.25,74.02,74.03,117150.0,69.1349,69.1536,68.9394,68.9487,117150.0
2023-10-02 12:50:00,74.03,74.14,74.02,74.11,84579.0,68.9487,69.0511,68.9394,69.0232,84579.0
2023-10-02 13:00:00,74.1,74.29,74.1,74.27,104028.0,69.0139,69.1908,69.0139,69.1722,104028.0
2023-10-02 13:10:00,74.27,74.32,74.16,74.31,109250.0,69.1722,69.2188,69.0697,69.2094,109250.0
2023-10-02 13:20:00,74.31,74.37,74.29,74.32,215425.0,69.2094,69.2653,69.1908,69.2188,215425.0
2023-10-02 13:30:00,74.32,74.33,74.16,74.2,96185.0,69.2188,69.2281,69.0697,69.107,96185.0
2023-10-02 13:40:00,74.2,74.27,74.14,74.18,78884.0,69.107,69.1722,69.0511,69.0884,78884.0
2023-10-02 13:50:00,74.17,74.24,74.08,74.14,99751.0,69.0791,69.1442,68.9952,69.0511,99751.0
2023-10-02 14:00:00,74.14,74.24,74.08,74.19,109842.0,69.0511,69.1442,68.9952,69.0977,109842.0
2023-10-02 14:10:00,74.2,74.43,74.1,74.1,127251.0,69.107,69.3212,69.0139,69.0139,127251.0
2023-10-02 14:20:00,74.09,74.1,73.97,73.98,142214.0,69.0045,69.0139,68.8928,68.9021,142214.0
2023-10-02 14:30:00,73.99,74.08,73.91,73.92,146682.0,68.9114,68.9952,68.8369,68.8462,146682.0
2023-10-02 14:40:00,73.91,73.94,73.85,73.94,91971.0,68.8369,68.8648,68.781,68.8648,91971.0
2023-10-02 14:50:00,73.95,74.05,73.88,73.92,124487.0,68.8742,68.9673,68.809,68.8462,124487.0
2023-10-02 15:00:00,73.91,74.03,73.8,73.96,152302.0,68.8369,68.9487,68.7345,68.8835,152302.0
2023-10-02 15:10:00,73.95,74.16,73.94,74.08,142913.0,68.8742,69.0697,68.8648,68.9952,142913.0
2023-10-02 15:20:00,74.08,74.23,74.06,74.17,228880.0,68.9952,69.1349,68.9766,69.0791,228880.0
2023-10-02 15:30:00,74.16,74.25,74.11,74.23,200982.0,69.0697,69.1536,69.0232,69.1349,200982.0
2023-10-02 15:40:00,74.23,74.31,74.17,74.19,201197.0,69.1349,69.2094,69.0791,69.0977,201197.0
2023-10-02 15:50:00,74.19,74.34,74.13,74.3,495627.0,69.0977,69.2374,69.0418,69.2001,495627.0
2023-10-03 09:30:00,73.86,73.98,73.64,73.79,391609.0,68.7903,68.9021,68.5854,68.7251,391609.0
2023-10-03 09:40:00,73.8,74.13,73.7,74.11,237041.0,68.7345,69.0418,68.6413,69.0232,237041.0
2023-10-03 09:50:00,74.13,74.15,73.85,73.95,123767.0,69.0418,69.0604,68.781,68.8742,123767.0
2023-10-03 10:00:00,73.95,73.95,73.37,73.38,483426.0,68.8742,68.8742,68.334,68.3433,483426.0
2023-10-03 10:10:00,73.38,73.58,73.17,73.23,247011.0,68.3433,68.5296,68.1477,68.2036,247011.0
2023-10-03 10:20:00,73.23,73.35,73.05,73.06,137944.0,68.2036,68.3153,68.0359,68.0452,137944.0
2023-10-03 10:30:00,73.05,73.21,72.97,72.97,130027.0,68.0359,68.1849,67.9614,67.9614,130027.0
2023-10-03 10:40:00,72.96,73.05,72.77,72.82,119857.0,67.9521,68.0359,67.7751,67.8217,119857.0
2023-10-03 10:50:00,72.81,72.94,72.74,72.88,120442.0,67.8124,67.9335,67.7472,67.8776,120442.0
2023-10-03 11:00:00,72.88,73.03,72.81,72.98,156697.0,67.8776,68.0173,67.8124,67.9707,156697.0
2023-10-03 11:10:00,72.99,73.1,72.89,73.1,126806.0,67.98,68.0825,67.8869,68.0825,126806.0
2023-10-03 11:20:00,73.1,73.14,72.87,72.88,108080.0,68.0825,68.1198,67.8683,67.8776,108080.0
2023-10-03 11:30:00,72.87,72.88,72.66,72.75,138754.0,67.8683,67.8776,67.6727,67.7565,138754.0
2023-10-03 11:40:00,72.75,72.81,72.66,72.7,87212.0,67.7565,67.8124,67.6727,67.71,87212.0
2023-10-03 11:50:00,72.69,72.82,72.66,72.8,146956.0,67.7006,67.8217,67.6727,67.8031,146956.0
2023-10-03 12:00:00,72.79,73.14,72.79,73.01,142691.0,67.7938,68.1198,67.7938,67.9987,142691.0
2023-10-03 12:10:00,73.01,73.01,72.89,72.97,152258.0,67.9987,67.9987,67.8869,67.9614,152258.0
2023-10-03 12:20:00,72.97,73.05,72.82,73.04,177990.0,67.9614,68.0359,67.8217,68.0266,177990.0
2023-10-03 12:30:00,73.06,73.09,72.92,72.93,106044.0,68.0452,68.0732,67.9149,67.9242,106044.0
2023-10-03 12:40:00,72.93,73.05,72.83,72.96,74048.0,67.9242,68.0359,67.831,67.9521,74048.0
2023-10-03 12:50:00,72.95,72.97,72.85,72.91,146673.0,67.9428,67.9614,67.8497,67.9055,146673.0
2023-10-03 13:00:00,72.91,73.06,72.91,72.92,109353.0,67.9055,68.0452,67.9055,67.9149,109353.0
2023-10-03 13:10:00,72.93,72.98,72.87,72.92,93553.0,67.9242,67.9707,67.8683,67.9149,93553.0
2023-10-03 13:20:00,72.92,73.03,72.9,72.94,163565.0,67.9149,68.0173,67.8962,67.9335,163565.0
2023-10-03 13:30:00,72.93,72.95,72.82,72.85,125334.0,67.9242,67.9428,67.8217,67.8497,125334.0
2023-10-03 13:40:00,72.85,72.9,72.79,72.8,86294.0,67.8497,67.8962,67.7938,67.8031,86294.0
2023-10-03 13:50:00,72.81,72.84,72.73,72.77,91439.0,67.8124,67.8403,67.7379,67.7751,91439.0
2023-10-03 14:00:00,72.76,72.82,72.68,72.69,130167.0,67.7658,67.8217,67.6913,67.7006,130167.0
2023-10-03 14:10:00,72.69,72.73,72.6,72.7,125947.0,67.7006,67.7379,67.6168,67.71,125947.0
2023-10-03 14:20:00,72.7,72.7,72.63,72.64,98810.0,67.71,67.71,67.6448,67.6541,98810.0
2023-10-03 14:30:00,72.64,72.84,72.63,72.84,186819.0,67.6541,67.8403,67.6448,67.8403,186819.0
2023-10-03 14:40:00,72.84,72.84,72.75,72.79,84336.0,67.8403,67.8403,67.7565,67.7938,84336.0
2023-10-03 14:50:00,72.8,72.84,72.73,72.75,130607.0,67.8031,67.8403,67.7379,67.7565,130607.0
2023-10-03 15:00:00,72.74,72.82,72.66,72.74,165005.0,67.7472,67.8217,67.6727,67.7472,165005.0
2023-10-03 15:10:00,72.74,72.75,72.67,72.7,130305.0,67.7472,67.7565,67.682,67.71,130305.0
2023-10-03 15:20:00,72.71,72.78,72.67,72.69,150464.0,67.7193,67.7845,67.682,67.7006,150464.0
2023-10-03 15:30:00,72.7,72.72,72.59,72.7,201520.0,67.71,67.7286,67.6075,67.71,201520.0
2023-10-03 15:40:00,72.7,72.85,72.67,72.76,182035.0,67.71,67.8497,67.682,67.7658,182035.0
2023-10-03 15:50:00,72.75,72.83,72.72,72.83,440042.0,67.7565,67.831,67.7286,67.831,440042.0
2023-10-04 09:30:00,73.33,73.5,73.1,73.23,328279.0,68.2967,68.455,68.0825,68.2036,328279.0
2023-10-04 09:40:00,73.21,73.25,72.91,72.98,184210.0,68.1849,68.2222,67.9055,67.9707,184210.0
2023-10-04 09:50:00,72.97,73.06,72.9,73.06,143915.0,67.9614,68.0452,67.8962,68.0452,143915.0
2023-10-04 10:00:00,73.04,73.13,72.66,72.74,180422.0,68.0266,68.1104,67.6727,67.7472,180422.0
2023-10-04 10:10:00,72.75,72.87,72.69,72.76,166642.0,67.7565,67.8683,67.7006,67.7658,166642.0
2023-10-04 10:20:00,72.76,72.78,72.6,72.6,146448.0,67.7658,67.7845,67.6168,67.6168,146448.0
2023-10-04 10:30:00,72.6,72.81,72.6,72.71,182798.0,67.6168,67.8124,67.6168,67.7193,182798.0
2023-10-04 10:40:00,72.72,72.75,72.55,72.57,116709.0,67.7286,67.7565,67.5702,67.5889,116709.0
2023-10-04 10:50:00,72.57,72.63,72.41,72.43,150008.0,67.5889,67.6448,67.4399,67.4585,150008.0
2023-10-04 11:00:00,72.43,72.68,72.34,72.65,158180.0,67.4585,67.6913,67.3747,67.6634,158180.0
2023-10-04 11:10:00,72.65,72.89,72.65,72.89,207218.0,67.6634,67.8869,67.6634,67.8869,207218.0
2023-10-04 11:20:00,72.9,73.15,72.87,73.09,178737.0,67.8962,68.1291,67.8683,68.0732,178737.0
2023-10-04 11:30:00,73.09,73.1,72.88,72.88,1037059.0,68.0732,68.0825,67.8776,67.8776,1037059.0
2023-10-04 11:40:00,72.89,73.19,72.78,73.11,152663.0,67.8869,68.1663,67.7845,68.0918,152663.0
2023-10-04 11:50:00,73.1,73.24,73.07,73.21,133361.0,68.0825,68.2129,68.0546,68.1849,133361.0
2023-10-04 12:00:00,73.21,73.22,73.07,73.17,90094.0,68.1849,68.1943,68.0546,68.1477,90094.0
2023-10-04 12:10:00,73.18,73.29,73.11,73.29,97339.0,68.157,68.2595,68.0918,68.2595,97339.0
2023-10-04 12:20:00,73.3,73.33,73.19,73.33,53610.0,68.2688,68.2967,68.1663,68.2967,53610.0
2023-10-04 12:30:00,73.33,73.38,73.3,73.32,159057.0,68.2967,68.3433,68.2688,68.2874,159057.0
2023-10-04 12:40:00,73.32,73.33,73.21,73.3,44680.0,68.2874,68.2967,68.1849,68.2688,44680.0
2023-10-04 12:50:00,73.3,73.31,73.16,73.22,68949.0,68.2688,68.2781,68.1384,68.1943,68949.0
2023-10-04 13:00:00,73.22,73.24,73.12,73.23,43246.0,68.1943,68.2129,68.1011,68.2036,43246.0
2023-10-04 13:10:00,73.24,73.3,73.17,73.26,61333.0,68.2129,68.2688,68.1477,68.2315,61333.0
2023-10-04 13:20:00,73.27,73.33,73.15,73.16,80676.0,68.2408,68.2967,68.1291,68.1384,80676.0
2023-10-04 13:30:00,73.16,73.24,73.08,73.2,154052.0,68.1384,68.2129,68.0639,68.1756,154052.0
2023-10-04 13:40:00,73.2,73.26,73.15,73.24,83537.0,68.1756,68.2315,68.1291,68.2129,83537.0
2023-10-04 13:50:00,73.24,73.25,73.13,73.21,75156.0,68.2129,68.2222,68.1104,68.1849,75156.0
2023-10-04 14:00:00,73.2,73.23,73.14,73.2,99807.0,68.1756,68.2036,68.1198,68.1756,99807.0
2023-10-04 14:10:00,73.19,73.32,73.18,73.31,77070.0,68.1663,68.2874,68.157,68.2781,77070.0
2023-10-04 14:20:00,73.31,73.31,73.13,73.25,64634.0,68.2781,68.2781,68.1104,68.2222,64634.0
2023-10-04 14:30:00,73.25,73.3,73.17,73.25,92697.0,68.2222,68.2688,68.1477,68.2222,92697.0
2023-10-04 14:40:00,73.24,73.4,73.23,73.37,136771.0,68.2129,68.3619,68.2036,68.334,136771.0
2023-10-04 14:50:00,73.36,73.42,73.29,73.41,109008.0,68.3247,68.3805,68.2595,68.3712,109008.0
2023-10-04 15:00:00,73.41,73.44,73.34,73.44,157815.0,68.3712,68.3992,68.306,68.3992,157815.0
2023-10-04 15:10:00,73.44,73.7,73.43,73.64,244032.0,68.3992,68.6413,68.3898,68.5854,244032.0
2023-10-04 15:20:00,73.64,73.65,73.51,73.53,119374.0,68.5854,68.5947,68.4644,68.483,119374.0
2023-10-04 15:30:00,73.53,73.65,73.48,73.55,480974.0,68.483,68.5947,68.4364,68.5016,480974.0
2023-10-04 15:40:00,73.55,73.7,73.54,73.61,152579.0,68.5016,68.6413,68.4923,68.5575,152579.0
2023-10-04 15:50:00,73.61,73.72,73.48,73.65,877704.0,68.5575,68.6599,68.4364,68.5947,877704.0
2023-10-05 09:30:00,73.55,73.74,73.37,73.38,212540.0,68.5016,68.6786,68.334,68.3433,212540.0
2023-10-05 09:40:00,73.38,73.55,73.29,73.52,169000.0,68.3433,68.5016,68.2595,68.4737,169000.0
2023-10-05 09:50:00,73.51,73.9,73.51,73.89,143725.0,68.4644,68.8276,68.4644,68.8183,143725.0
2023-10-05 10:00:00,73.9,74.04,73.75,74.03,159942.0,68.8276,68.958,68.6879,68.9487,159942.0
2023-10-05 10:10:00,74.03,74.03,73.89,73.99,90288.0,68.9487,68.9487,68.8183,68.9114,90288.0
2023-10-05 10:20:00,74.0,74.02,73.69,73.73,169054.0,68.9207,68.9394,68.632,68.6693,169054.0
2023-10-05 10:30:00,73.73,73.73,73.4,73.4,112384.0,68.6693,68.6693,68.3619,68.3619,112384.0
2023-10-05 10:40:00,73.39,73.49,73.36,73.43,80315.0,68.3526,68.4457,68.3247,68.3898,80315.0
2023-10-05 10:50:00,73.42,73.5,73.32,73.44,116604.0,68.3805,68.455,68.2874,68.3992,116604.0
2023-10-05 11:00:00,73.44,73.44,73.24,73.3,88801.0,68.3992,68.3992,68.2129,68.2688,88801.0
2023-10-05 11:10:00,73.3,73.44,73.28,73.41,75731.0,68.2688,68.3992,68.2501,68.3712,75731.0
2023-10-05 11:20:00,73.42,73.58,73.41,73.47,111810.0,68.3805,68.5296,68.3712,68.4271,111810.0
2023-10-05 11:30:00,73.46,73.58,73.4,73.55,68968.0,68.4178,68.5296,68.3619,68.5016,68968.0
2023-10-05 11:40:00,73.56,73.59,73.49,73.53,59628.0,68.5109,68.5389,68.4457,68.483,59628.0
2023-10-05 11:50:00,73.52,73.67,73.46,73.48,90844.0,68.4737,68.6134,68.4178,68.4364,90844.0
2023-10-05 12:00:00,73.48,73.63,73.43,73.63,64565.0,68.4364,68.5761,68.3898,68.5761,64565.0
2023-10-05 12:10:00,73.64,73.78,73.64,73.68,240206.0,68.5854,68.7158,68.5854,68.6227,240206.0
2023-10-05 12:20:00,73.69,73.87,73.69,73.86,33825.0,68.632,68.7996,68.632,68.7903,33825.0
2023-10-05 12:30:00,73.87,73.91,73.8,73.83,58425.0,68.7996,68.8369,68.7345,68.7624,58425.0
2023-10-05 12:40:00,73.83,73.83,73.58,73.59,87290.0,68.7624,68.7624,68.5296,68.5389,87290.0
2023-10-05 12:50:00,73.59,73.69,73.59,73.69,64064.0,68.5389,68.632,68.5389,68.632,64064.0
2023-10-05 13:00:00,73.7,73.71,73.57,73.59,84709.0,68.6413,68.6506,68.5202,68.5389,84709.0
2023-10-05 13:10:00,73.59,73.71,73.58,73.67,102025.0,68.5389,68.6506,68.5296,68.6134,102025.0
2023-10-05 13:20:00,73.66,73.72,73.61,73.69,76904.0,68.6041,68.6599,68.5575,68.632,76904.0
2023-10-05 13:30:00,73.69,73.92,73.57,73.88,215552.0,68.632,68.8462,68.5202,68.809,215552.0
2023-10-05 13:40:00,73.87,73.92,73.86,73.88,45536.0,68.7996,68.8462,68.7903,68.809,45536.0
2023-10-05 13:50:00,73.88,73.93,73.81,73.89,80395.0,68.809,68.8555,68.7438,68.8183,80395.0
2023-10-05 14:00:00,73.89,74.0,73.89,73.96,91135.0,68.8183,68.9207,68.8183,68.8835,91135.0
2023-10-05 14:10:00,73.95,74.02,73.92,73.97,81421.0,68.8742,68.9394,68.8462,68.8928,81421.0
2023-10-05 14:20:00,73.98,74.01,73.92,73.99,91055.0,68.9021,68.93,68.8462,68.9114,91055.0
2023-10-05 14:30:00,74.0,74.19,74.0,74.19,110680.0,68.9207,69.0977,68.9207,69.0977,110680.0
2023-10-05 14:40:00,74.18,74.21,74.06,74.12,103135.0,69.0884,69.1163,68.9766,69.0325,103135.0
2023-10-05 14:50:00,74.13,74.15,74.06,74.13,51039.0,69.0418,69.0604,68.9766,69.0418,51039.0
2023-10-05 15:00:00,74.13,74.16,74.08,74.08,73786.0,69.0418,69.0697,68.9952,68.9952,73786.0
2023-10-05 15:10:00,74.08,74.09,73.95,74.0,103898.0,68.9952,69.0045,68.8742,68.9207,103898.0
2023-10-05 15:20:00,74.0,74.12,73.95,74.12,105335.0,68.9207,69.0325,68.8742,69.0325,105335.0
2023-10-05 15:30:00,74.11,74.17,74.1,74.13,177611.0,69.0232,69.0791,69.0139,69.0418,177611.0
2023-10-05 15:40:00,74.13,74.15,74.05,74.11,171556.0,69.0418,69.0604,68.9673,69.0232,171556.0
2023-10-05 15:50:00,74.1,74.15,74.06,74.11,489213.0,69.0139,69.0604,68.9766,69.0232,489213.0
2023-10-06 09:30:00,73.46,73.51,73.05,73.11,332619.0,68.4178,68.4644,68.0359,68.0918,332619.0
2023-10-06 09:40:00,73.09,73.24,72.95,73.07,230217.0,68.0732,68.2129,67.9428,68.0546,230217.0
2023-10-06 09:50:00,73.07,73.24,72.97,73.18,226256.0,68.0546,68.2129,67.9614,68.157,226256.0
2023-10-06 10:00:00,73.17,73.21,72.82,72.82,165475.0,68.1477,68.1849,67.8217,67.8217,165475.0
2023-10-06 10:10:00,72.81,72.98,72.76,72.89,154590.0,67.8124,67.9707,67.7658,67.8869,154590.0
2023-10-06 10:20:00,72.89,73.21,72.75,73.19,203695.0,67.8869,68.1849,67.7565,68.1663,203695.0
2023-10-06 10:30:00,73.2,73.45,73.2,73.42,189068.0,68.1756,68.4085,68.1756,68.3805,189068.0
2023-10-06 10:40:00,73.42,73.48,73.26,73.26,109536.0,68.3805,68.4364,68.2315,68.2315,109536.0
2023-10-06 10:50:00,73.26,73.35,73.12,73.17,97540.0,68.2315,68.3153,68.1011,68.1477,97540.0
2023-10-06 11:00:00,73.18,73.44,73.14,73.42,139417.0,68.157,68.3992,68.1198,68.3805,139417.0
2023-10-06 11:10:00,73.42,73.57,73.36,73.48,150344.0,68.3805,68.5202,68.3247,68.4364,150344.0
2023-10-06 11:20:00,73.49,73.83,73.46,73.78,161684.0,68.4457,68.7624,68.4178,68.7158,161684.0
2023-10-06 11:30:00,73.78,74.08,73.78,74.04,99932.0,68.7158,68.9952,68.7158,68.958,99932.0
2023-10-06 11:40:00,74.03,74.33,74.03,74.32,86240.0,68.9487,69.2281,68.9487,69.2188,86240.0
2023-10-06 11:50:00,74.32,74.52,74.23,74.51,100252.0,69.2188,69.405,69.1349,69.3957,100252.0
2023-10-06 12:00:00,74.52,74.61,74.4,74.49,110111.0,69.405,69.4889,69.2933,69.3771,110111.0
2023-10-06 12:10:00,74.49,74.49,74.33,74.4,191110.0,69.3771,69.3771,69.2281,69.2933,191110.0
2023-10-06 12:20:00,74.41,74.42,74.2,74.25,80706.0,69.3026,69.3119,69.107,69.1536,80706.0
2023-10-06 12:30:00,74.26,74.3,74.17,74.19,52309.0,69.1629,69.2001,69.0791,69.0977,52309.0
2023-10-06 12:40:00,74.2,74.38,74.2,74.3,59311.0,69.107,69.2746,69.107,69.2001,59311.0
2023-10-06 12:50:00,74.31,74.32,74.15,74.18,80086.0,69.2094,69.2188,69.0604,69.0884,80086.0
2023-10-06 13:00:00,74.18,74.21,74.12,74.21,52056.0,69.0884,69.1163,69.0325,69.1163,52056.0
2023-10-06 13:10:00,74.23,74.32,74.14,74.3,106244.0,69.1349,69.2188,69.0511,69.2001,106244.0
2023-10-06 13:20:00,74.31,74.39,74.28,74.35,137851.0,69.2094,69.284,69.1815,69.2467,137851.0
2023-10-06 13:30:00,74.36,74.52,74.36,74.43,61482.0,69.256,69.405,69.256,69.3212,61482.0
2023-10-06 13:40:00,74.44,74.47,74.3,74.44,70562.0,69.3305,69.3585,69.2001,69.3305,70562.0
2023-10-06 13:50:00,74.43,74.55,74.39,74.51,64169.0,69.3212,69.433,69.284,69.3957,64169.0
2023-10-06 14:00:00,74.52,74.54,74.44,74.52,104792.0,69.405,69.4237,69.3305,69.405,104792.0
2023-10-06 14:10:00,74.53,74.57,74.49,74.51,84077.0,69.4143,69.4516,69.3771,69.3957,84077.0
2023-10-06 14:20:00,74.51,74.64,74.5,74.64,57052.0,69.3957,69.5168,69.3864,69.5168,57052.0
2023-10-06 14:30:00,74.64,74.71,74.59,74.71,94103.0,69.5168,69.582,69.4702,69.582,94103.0
2023-10-06 14:40:00,74.72,74.78,74.68,74.69,43179.0,69.5913,69.6472,69.554,69.5634,43179.0
2023-10-06 14:50:00,74.69,74.69,74.52,74.58,283474.0,69.5634,69.5634,69.405,69.4609,283474.0
2023-10-06 15:00:00,74.58,74.59,74.4,74.5,142168.0,69.4609,69.4702,69.2933,69.3864,142168.0
2023-10-06 15:10:00,74.49,74.5,74.33,74.36,182682.0,69.3771,69.3864,69.2281,69.256,182682.0
2023-10-06 15:20:00,74.36,74.47,74.35,74.47,116957.0,69.256,69.3585,69.2467,69.3585,116957.0
2023-10-06 15:30:00,74.48,74.54,74.37,74.53,128654.0,69.3678,69.4237,69.2653,69.4143,128654.0
2023-10-06 15:40:00,74.52,74.55,74.43,74.49,138623.0,69.405,69.433,69.3212,69.3771,138623.0
2023-10-06 15:50:00,74.48,74.48,74.25,74.27,263890.0,69.3678,69.3678,69.1536,69.1722,263890.0
2023-10-09 09:30:00,73.84,74.36,73.76,74.31,223873.0,68.7717,69.256,68.6972,69.2094,223873.0
2023-10-09 09:40:00,74.31,74.39,74.14,74.21,125537.0,69.2094,69.284,69.0511,69.1163,125537.0
2023-10-09 09:50:00,74.2,74.27,74.1,74.23,77065.0,69.107,69.1722,69.0139,69.1349,77065.0
2023-10-09 10:00:00,74.22,74.29,74.03,74.17,114453.0,69.1256,69.1908,68.9487,69.0791,114453.0
2023-10-09 10:10:00,74.17,74.39,74.15,74.36,61965.0,69.0791,69.284,69.0604,69.256,61965.0
2023-10-09 10:20:00,74.35,74.5,74.33,74.42,47265.0,69.2467,69.3864,69.2281,69.3119,47265.0
2023-10-09 10:30:00,74.42,74.43,74.26,74.37,69826.0,69.3119,69.3212,69.1629,69.2653,69826.0
2023-10-09 10:40:00,74.37,74.48,74.32,74.35,119680.0,69.2653,69.3678,69.2188,69.2467,119680.0
2023-10-09 10:50:00,74.35,74.48,74.32,74.48,50812.0,69.2467,69.3678,69.2188,69.3678,50812.0
2023-10-09 11:00:00,74.48,74.66,74.47,74.64,50460.0,69.3678,69.5354,69.3585,69.5168,50460.0
2023-10-09 11:10:00,74.65,74.72,74.62,74.71,30437.0,69.5261,69.5913,69.4982,69.582,30437.0
2023-10-09 11:20:00,74.71,74.95,74.71,74.95,40278.0,69.582,69.8055,69.582,69.8055,40278.0
2023-10-09 11:30:00,74.96,75.09,74.95,74.95,64699.0,69.8148,69.9359,69.8055,69.8055,64699.0
2023-10-09 11:40:00,74.95,74.99,74.73,74.78,92927.0,69.8055,69.8428,69.6006,69.6472,92927.0
2023-10-09 11:50:00,74.76,74.9,74.76,74.88,79078.0,69.6286,69.7589,69.6286,69.7403,79078.0
2023-10-09 12:00:00,74.88,74.94,74.73,74.9,108627.0,69.7403,69.7962,69.6006,69.7589,108627.0
2023-10-09 12:10:00,74.9,74.93,74.88,74.9,37900.0,69.7589,69.7869,69.7403,69.7589,37900.0
2023-10-09 12:20:00,74.91,74.95,74.72,74.73,56178.0,69.7683,69.8055,69.5913,69.6006,56178.0
2023-10-09 12:30:00,74.73,74.75,74.66,74.69,78797.0,69.6006,69.6192,69.5354,69.5634,78797.0
2023-10-09 12:40:00,74.7,74.75,74.6,74.71,69676.0,69.5727,69.6192,69.4795,69.582,69676.0
2023-10-09 12:50:00,74.71,74.72,74.59,74.64,32135.0,69.582,69.5913,69.4702,69.5168,32135.0
2023-10-09 13:00:00,74.65,74.71,74.59,74.71,92471.0,69.5261,69.582,69.4702,69.582,92471.0
2023-10-09 13:10:00,74.7,74.82,74.68,74.78,35857.0,69.5727,69.6844,69.554,69.6472,35857.0
2023-10-09 13:20:00,74.78,74.88,74.76,74.87,40974.0,69.6472,69.7403,69.6286,69.731,40974.0
2023-10-09 13:30:00,74.88,75.03,74.88,75.03,46203.0,69.7403,69.88,69.7403,69.88,46203.0
2023-10-09 13:40:00,75.03,75.25,75.02,75.21,82489.0,69.88,70.0849,69.8707,70.0477,82489.0
2023-10-09 13:50:00,75.23,75.26,75.21,75.24,49617.0,70.0663,70.0942,70.0477,70.0756,49617.0
2023-10-09 14:00:00,75.25,75.27,75.15,75.25,58801.0,70.0849,70.1036,69.9918,70.0849,58801.0
2023-10-09 14:10:00,75.26,75.3,75.21,75.23,106462.0,70.0942,70.1315,70.0477,70.0663,106462.0
2023-10-09 14:20:00,75.23,75.3,75.22,75.26,31281.0,70.0663,70.1315,70.057,70.0942,31281.0
2023-10-09 14:30:00,75.27,75.29,75.18,75.27,51888.0,70.1036,70.1222,70.0197,70.1036,51888.0
2023-10-09 14:40:00,75.27,75.37,75.27,75.32,45015.0,70.1036,70.1967,70.1036,70.1501,45015.0
2023-10-09 14:50:00,75.33,75.41,75.31,75.37,50704.0,70.1594,70.2339,70.1408,70.1967,50704.0
2023-10-09 15:00:00,75.37,75.38,75.22,75.31,103104.0,70.1967,70.206,70.057,70.1408,103104.0
2023-10-09 15:10:00,75.31,75.34,75.16,75.18,97001.0,70.1408,70.1687,70.0011,70.0197,97001.0
2023-10-09 15:20:00,75.17,75.23,75.13,75.21,62982.0,70.0104,70.0663,69.9732,70.0477,62982.0
2023-10-09 15:30:00,75.21,75.21,75.08,75.15,72867.0,70.0477,70.0477,69.9266,69.9918,72867.0
2023-10-09 15:40:00,75.16,75.17,75.02,75.11,72900.0,70.0011,70.0104,69.8707,69.9545,72900.0
2023-10-09 15:50:00,75.11,75.19,75.07,75.18,337880.0,69.9545,70.029,69.9173,70.0197,337880.0
2023-10-10 09:30:00,75.15,75.29,74.92,74.98,291360.0,69.9918,70.1222,69.7776,69.8335,291360.0
2023-10-10 09:40:00,74.97,75.16,74.8,75.14,192803.0,69.8241,70.0011,69.6658,69.9825,192803.0
2023-10-10 09:50:00,75.15,75.29,75.14,75.18,113833.0,69.9918,70.1222,69.9825,70.0197,113833.0
2023-10-10 10:00:00,75.19,75.45,75.19,75.4,100151.0,70.029,70.2712,70.029,70.2246,100151.0
2023-10-10 10:10:00,75.41,75.56,75.39,75.54,65393.0,70.2339,70.3736,70.2153,70.355,65393.0
2023-10-10 10:20:00,75.55,75.64,75.53,75.57,63988.0,70.3643,70.4482,70.3457,70.383,63988.0
2023-10-10 10:30:00,75.58,75.71,75.49,75.67,102785.0,70.3923,70.5134,70.3085,70.4761,102785.0
2023-10-10 10:40:00,75.66,75.69,75.52,75.58,64759.0,70.4668,70.4947,70.3364,70.3923,64759.0
2023-10-10 10:50:00,75.59,75.79,75.57,75.73,59372.0,70.4016,70.5879,70.383,70.532,59372.0
2023-10-10 11:00:00,75.73,76.01,75.7,75.97,122352.0,70.532,70.7928,70.504,70.7555,122352.0
2023-10-10 11:10:00,75.98,76.14,75.94,76.08,65245.0,70.7648,70.9138,70.7276,70.858,65245.0
2023-10-10 11:20:00,76.08,76.08,75.92,75.97,50197.0,70.858,70.858,70.7089,70.7555,50197.0
2023-10-10 11:30:00,75.97,76.03,75.94,76.01,40643.0,70.7555,70.8114,70.7276,70.7928,40643.0
2023-10-10 11:40:00,76.01,76.11,76.0,76.02,88061.0,70.7928,70.8859,70.7834,70.8021,88061.0
2023-10-10 11:50:00,76.04,76.07,75.99,76.05,73944.0,70.8207,70.8486,70.7741,70.83,73944.0
2023-10-10 12:00:00,76.05,76.09,76.01,76.05,52414.0,70.83,70.8673,70.7928,70.83,52414.0
2023-10-10 12:10:00,76.05,76.1,76.03,76.09,51000.0,70.83,70.8766,70.8114,70.8673,51000.0
2023-10-10 12:20:00,76.1,76.11,75.99,76.08,54441.0,70.8766,70.8859,70.7741,70.858,54441.0
2023-10-10 12:30:00,76.09,76.15,76.08,76.11,53927.0,70.8673,70.9231,70.858,70.8859,53927.0
2023-10-10 12:40:00,76.12,76.13,76.05,76.05,44321.0,70.8952,70.9045,70.83,70.83,44321.0
2023-10-10 12:50:00,76.06,76.15,76.05,76.15,34713.0,70.8393,70.9231,70.83,70.9231,34713.0
2023-10-10 13:00:00,76.15,76.15,75.85,75.93,201736.0,70.9231,70.9231,70.6437,70.7182,201736.0
2023-10-10 13:10:00,75.92,75.98,75.84,75.98,55651.0,70.7089,70.7648,70.6344,70.7648,55651.0
2023-10-10 13:20:00,75.97,76.02,75.85,75.9,88802.0,70.7555,70.8021,70.6437,70.6903,88802.0
2023-10-10 13:30:00,75.89,75.91,75.78,75.83,56465.0,70.681,70.6996,70.5785,70.6251,56465.0
2023-10-10 13:40:00,75.83,75.88,75.79,75.87,62919.0,70.6251,70.6717,70.5879,70.6624,62919.0
2023-10-10 13:50:00,75.87,75.89,75.77,75.84,36449.0,70.6624,70.681,70.5692,70.6344,36449.0
2023-10-10 14:00:00,75.85,75.9,75.79,75.8,71948.0,70.6437,70.6903,70.5879,70.5972,71948.0
2023-10-10 14:10:00,75.8,75.82,75.59,75.62,75213.0,70.5972,70.6158,70.4016,70.4295,75213.0
2023-10-10 14:20:00,75.62,75.62,75.47,75.52,69466.0,70.4295,70.4295,70.2898,70.3364,69466.0
2023-10-10 14:30:00,75.52,75.6,75.48,75.52,74377.0,70.3364,70.4109,70.2991,70.3364,74377.0
2023-10-10 14:40:00,75.53,75.69,75.49,75.62,79495.0,70.3457,70.4947,70.3085,70.4295,79495.0
2023-10-10 14:50:00,75.62,75.62,75.47,75.5,72327.0,70.4295,70.4295,70.2898,70.3178,72327.0
2023-10-10 15:00:00,75.5,75.57,75.47,75.56,100069.0,70.3178,70.383,70.2898,70.3736,100069.0
2023-10-10 15:10:00,75.57,75.61,75.52,75.53,68678.0,70.383,70.4202,70.3364,70.3457,68678.0
2023-10-10 15:20:00,75.53,75.53,75.41,75.47,74916.0,70.3457,70.3457,70.2339,70.2898,74916.0
2023-10-10 15:30:00,75.45,75.52,75.39,75.41,93741.0,70.2712,70.3364,70.2153,70.2339,93741.0
2023-10-10 15:40:00,75.43,75.53,75.42,75.53,139512.0,70.2526,70.3457,70.2433,70.3457,139512.0
2023-10-10 15:50:00,75.52,75.55,75.45,75.53,597618.0,70.3364,70.3643,70.2712,70.3457,597618.0
2023-10-11 09:30:00,76.1,76.47,76.0,76.42,271213.0,70.8766,71.2212,70.7834,71.1746,271213.0
2023-10-11 09:40:00,76.43,76.74,76.37,76.63,191762.0,71.1839,71.4727,71.128,71.3702,191762.0
2023-10-11 09:50:00,76.64,76.65,76.36,76.42,225453.0,71.3795,71.3888,71.1187,71.1746,225453.0
2023-10-11 10:00:00,76.42,76.51,76.31,76.36,220803.0,71.1746,71.2584,71.0722,71.1187,220803.0
2023-10-11 10:10:00,76.36,76.43,76.23,76.32,143924.0,71.1187,71.1839,70.9977,71.0815,143924.0
2023-10-11 10:20:00,76.33,76.44,76.27,76.39,146363.0,71.0908,71.1932,71.0349,71.1467,146363.0
2023-10-11 10:30:00,76.4,76.44,76.24,76.27,145231.0,71.156,71.1932,71.007,71.0349,145231.0
2023-10-11 10:40:00,76.26,76.29,76.12,76.16,91598.0,71.0256,71.0535,70.8952,70.9325,91598.0
2023-10-11 10:50:00,76.16,76.38,76.16,76.38,143754.0,70.9325,71.1374,70.9325,71.1374,143754.0
2023-10-11 11:00:00,76.39,76.52,76.35,76.38,93498.0,71.1467,71.2678,71.1094,71.1374,93498.0
2023-10-11 11:10:00,76.37,76.39,76.14,76.15,92910.0,71.128,71.1467,70.9138,70.9231,92910.0
2023-10-11 11:20:00,76.13,76.21,76.11,76.17,49427.0,70.9045,70.979,70.8859,70.9418,49427.0
2023-10-11 11:30:00,76.16,76.21,76.08,76.13,97314.0,70.9325,70.979,70.858,70.9045,97314.0
2023-10-11 11:40:00,76.13,76.17,76.02,76.14,147787.0,70.9045,70.9418,70.8021,70.9138,147787.0
2023-10-11 11:50:00,76.13,76.23,76.13,76.18,74492.0,70.9045,70.9977,70.9045,70.9511,74492.0
2023-10-11 12:00:00,76.19,76.26,76.14,76.25,110794.0,70.9604,71.0256,70.9138,71.0163,110794.0
2023-10-11 12:10:00,76.25,76.26,76.11,76.14,75110.0,71.0163,71.0256,70.8859,70.9138,75110.0
2023-10-11 12:20:00,76.15,76.17,76.0,76.06,106101.0,70.9231,70.9418,70.7834,70.8393,106101.0
2023-10-11 12:30:00,76.05,76.18,76.02,76.14,75869.0,70.83,70.9511,70.8021,70.9138,75869.0
2023-10-11 12:40:00,76.14,76.16,76.1,76.13,84900.0,70.9138,70.9325,70.8766,70.9045,84900.0
2023-10-11 12:50:00,76.12,76.14,76.01,76.05,66358.0,70.8952,70.9138,70.7928,70.83,66358.0
2023-10-11 13:00:00,76.04,76.08,75.95,76.06,90983.0,70.8207,70.858,70.7369,70.8393,90983.0
2023-10-11 13:10:00,76.07,76.12,75.97,76.0,54887.0,70.8486,70.8952,70.7555,70.7834,54887.0
2023-10-11 13:20:00,76.0,76.07,75.97,76.07,63635.0,70.7834,70.8486,70.7555,70.8486,63635.0
2023-10-11 13:30:00,76.07,76.12,76.03,76.08,53300.0,70.8486,70.8952,70.8114,70.858,53300.0
2023-10-11 13:40:00,76.08,76.12,76.05,76.08,48986.0,70.858,70.8952,70.83,70.858,48986.0
2023-10-11 13:50:00,76.09,76.19,76.08,76.15,97958.0,70.8673,70.9604,70.858,70.9231,97958.0
2023-10-11 14:00:00,76.16,76.28,76.16,76.22,84213.0,70.9325,71.0442,70.9325,70.9883,84213.0
2023-10-11 14:10:00,76.21,76.31,76.2,76.28,79444.0,70.979,71.0722,70.9697,71.0442,79444.0
2023-10-11 14:20:00,76.3,76.52,76.29,76.42,61069.0,71.0629,71.2678,71.0535,71.1746,61069.0
2023-10-11 14:30:00,76.42,76.61,76.42,76.53,51416.0,71.1746,71.3516,71.1746,71.2771,51416.0
2023-10-11 14:40:00,76.52,76.62,76.47,76.6,66346.0,71.2678,71.3609,71.2212,71.3423,66346.0
2023-10-11 14:50:00,76.59,76.65,76.58,76.64,44343.0,71.3329,71.3888,71.3236,71.3795,44343.0
2023-10-11 15:00:00,76.63,76.77,76.61,76.74,83853.0,71.3702,71.5006,71.3516,71.4727,83853.0
2023-10-11 15:10:00,76.75,76.82,76.72,76.82,268707.0,71.482,71.5472,71.454,71.5472,268707.0
2023-10-11 15:20:00,76.82,76.82,76.74,76.78,97193.0,71.5472,71.5472,71.4727,71.5099,97193.0
2023-10-11 15:30:00,76.78,76.82,76.66,76.76,103668.0,71.5099,71.5472,71.3981,71.4913,103668.0
2023-10-11 15:40:00,76.75,76.77,76.64,76.7,174001.0,71.482,71.5006,71.3795,71.4354,174001.0
2023-10-11 15:50:00,76.7,76.85,76.7,76.82,431159.0,71.4354,71.5751,71.4354,71.5472,431159.0
2023-10-12 09:30:00,76.56,76.65,76.17,76.17,268542.0,71.305,71.3888,70.9418,70.9418,268542.0
2023-10-12 09:40:00,76.17,76.44,76.07,76.15,175709.0,70.9418,71.1932,70.8486,70.9231,175709.0
2023-10-12 09:50:00,76.16,76.27,75.99,76.07,118542.0,70.9325,71.0349,70.7741,70.8486,118542.0
2023-10-12 10:00:00,76.06,76.09,75.97,76.01,77729.0,70.8393,70.8673,70.7555,70.7928,77729.0
2023-10-12 10:10:00,76.0,76.04,75.86,75.9,97903.0,70.7834,70.8207,70.6531,70.6903,97903.0
2023-10-12 10:20:00,75.88,75.88,75.72,75.76,84954.0,70.6717,70.6717,70.5227,70.5599,84954.0
2023-10-12 10:30:00,75.76,75.84,75.7,75.7,60343.0,70.5599,70.6344,70.504,70.504,60343.0
2023-10-12 10:40:00,75.71,75.81,75.58,75.8,99411.0,70.5134,70.6065,70.3923,70.5972,99411.0
2023-10-12 10:50:00,75.81,75.87,75.74,75.84,117382.0,70.6065,70.6624,70.5413,70.6344,117382.0
2023-10-12 11:00:00,75.84,75.9,75.75,75.86,140568.0,70.6344,70.6903,70.5506,70.6531,140568.0
2023-10-12 11:10:00,75.86,76.01,75.82,76.01,44615.0,70.6531,70.7928,70.6158,70.7928,44615.0
2023-10-12 11:20:00,76.01,76.1,75.95,76.06,81279.0,70.7928,70.8766,70.7369,70.8393,81279.0
2023-10-12 11:30:00,76.06,76.07,75.98,76.05,71549.0,70.8393,70.8486,70.7648,70.83,71549.0
2023-10-12 11:40:00,76.05,76.08,75.93,75.95,77041.0,70.83,70.858,70.7182,70.7369,77041.0
2023-10-12 11:50:00,75.94,76.11,75.93,76.1,66582.0,70.7276,70.8859,70.7182,70.8766,66582.0
2023-10-12 12:00:00,76.09,76.18,76.09,76.17,68988.0,70.8673,70.9511,70.8673,70.9418,68988.0
2023-10-12 12:10:00,76.18,76.26,76.14,76.25,43298.0,70.9511,71.0256,70.9138,71.0163,43298.0
2023-10-12 12:20:00,76.24,76.33,76.2,76.28,52981.0,71.007,71.0908,70.9697,71.0442,52981.0
2023-10-12 12:30:00,76.28,76.32,76.22,76.3,30839.0,71.0442,71.0815,70.9883,71.0629,30839.0
2023-10-12 12:40:00,76.31,76.33,76.22,76.23,89334.0,71.0722,71.0908,70.9883,70.9977,89334.0
2023-10-12 12:50:00,76.23,76.26,76.14,76.17,100547.0,70.9977,71.0256,70.9138,70.9418,100547.0
2023-10-12 13:00:00,76.17,76.18,75.69,75.76,182865.0,70.9418,70.9511,70.4947,70.5599,182865.0
2023-10-12 13:10:00,75.75,75.83,75.7,75.76,58241.0,70.5506,70.6251,70.504,70.5599,58241.0
2023-10-12 13:20:00,75.76,75.79,75.6,75.61,67494.0,70.5599,70.5879,70.4109,70.4202,67494.0
2023-10-12 13:30:00,75.59,75.62,75.44,75.45,120981.0,70.4016,70.4295,70.2619,70.2712,120981.0
2023-10-12 13:40:00,75.44,75.49,75.4,75.43,57798.0,70.2619,70.3085,70.2246,70.2526,57798.0
2023-10-12 13:50:00,75.43,75.49,75.35,75.37,45086.0,70.2526,70.3085,70.1781,70.1967,45086.0
2023-10-12 14:00:00,75.38,75.49,75.36,75.39,55561.0,70.206,70.3085,70.1874,70.2153,55561.0
2023-10-12 14:10:00,75.37,75.39,75.29,75.31,65991.0,70.1967,70.2153,70.1222,70.1408,65991.0
2023-10-12 14:20:00,75.32,75.55,75.32,75.54,126307.0,70.1501,70.3643,70.1501,70.355,126307.0
2023-10-12 14:30:00,75.53,75.62,75.48,75.55,75906.0,70.3457,70.4295,70.2991,70.3643,75906.0
2023-10-12 14:40:00,75.55,75.62,75.49,75.62,109208.0,70.3643,70.4295,70.3085,70.4295,109208.0
2023-10-12 14:50:00,75.61,75.64,75.54,75.56,102167.0,70.4202,70.4482,70.355,70.3736,102167.0
2023-10-12 15:00:00,75.56,75.65,75.52,75.64,47853.0,70.3736,70.4575,70.3364,70.4482,47853.0
2023-10-12 15:10:00,75.63,75.69,75.54,75.69,107753.0,70.4388,70.4947,70.355,70.4947,107753.0
2023-10-12 15:20:00,75.68,75.69,75.58,75.64,94154.0,70.4854,70.4947,70.3923,70.4482,94154.0
2023-10-12 15:30:00,75.64,75.84,75.61,75.83,111956.0,70.4482,70.6344,70.4202,70.6251,111956.0
2023-10-12 15:40:00,75.84,75.85,75.66,75.71,108787.0,70.6344,70.6437,70.4668,70.5134,108787.0
2023-10-12 15:50:00,75.71,75.8,75.65,75.67,334279.0,70.5134,70.5972,70.4575,70.4761,334279.0
2023-10-13 09:30:00,76.04,76.26,75.64,75.69,321912.0,70.8207,71.0256,70.4482,70.4947,321912.0
2023-10-13 09:40:00,75.71,75.79,75.55,75.77,188501.0,70.5134,70.5879,70.3643,70.5692,188501.0
2023-10-13 09:50:00,75.78,75.88,75.43,75.51,209361.0,70.5785,70.6717,70.2526,70.3271,209361.0
2023-10-13 10:00:00,75.49,75.59,75.37,75.55,152378.0,70.3085,70.4016,70.1967,70.3643,152378.0
2023-10-13 10:10:00,75.56,75.65,75.53,75.62,113260.0,70.3736,70.4575,70.3457,70.4295,113260.0
2023-10-13 10:20:00,75.62,75.84,75.62,75.82,161918.0,70.4295,70.6344,70.4295,70.6158,161918.0
2023-10-13 10:30:00,75.81,75.96,75.66,75.67,81306.0,70.6065,70.7462,70.4668,70.4761,81306.0
2023-10-13 10:40:00,75.67,75.68,75.55,75.63,60245.0,70.4761,70.4854,70.3643,70.4388,60245.0
2023-10-13 10:50:00,75.62,75.62,75.32,75.35,77449.0,70.4295,70.4295,70.1501,70.1781,77449.0
2023-10-13 11:00:00,75.33,75.36,75.15,75.28,92166.0,70.1594,70.1874,69.9918,70.1129,92166.0
2023-10-13 11:10:00,75.29,75.49,75.27,75.47,94173.0,70.1222,70.3085,70.1036,70.2898,94173.0
2023-10-13 11:20:00,75.46,75.54,75.38,75.5,87994.0,70.2805,70.355,70.206,70.3178,87994.0
2023-10-13 11:30:00,75.49,75.55,75.43,75.53,83475.0,70.3085,70.3643,70.2526,70.3457,83475.0
2023-10-13 11:40:00,75.54,75.59,75.48,75.5,87573.0,70.355,70.4016,70.2991,70.3178,87573.0
2023-10-13 11:50:00,75.5,75.5,75.24,75.3,64006.0,70.3178,70.3178,70.0756,70.1315,64006.0
2023-10-13 12:00:00,75.29,75.43,75.27,75.42,61234.0,70.1222,70.2526,70.1036,70.2433,61234.0
2023-10-13 12:10:00,75.41,75.45,75.29,75.41,58190.0,70.2339,70.2712,70.1222,70.2339,58190.0
2023-10-13 12:20:00,75.43,75.48,75.41,75.45,67499.0,70.2526,70.2991,70.2339,70.2712,67499.0
2023-10-13 12:30:00,75.47,75.55,75.44,75.48,94784.0,70.2898,70.3643,70.2619,70.2991,94784.0
2023-10-13 12:40:00,75.48,75.55,75.44,75.44,50149.0,70.2991,70.3643,70.2619,70.2619,50149.0
2023-10-13 12:50:00,75.43,75.43,75.24,75.42,118865.0,70.2526,70.2526,70.0756,70.2433,118865.0
2023-10-13 13:00:00,75.43,75.54,75.34,75.42,107311.0,70.2526,70.355,70.1687,70.2433,107311.0
2023-10-13 13:10:00,75.42,75.48,75.33,75.41,126465.0,70.2433,70.2991,70.1594,70.2339,126465.0
2023-10-13 13:20:00,75.42,75.47,75.29,75.31,108701.0,70.2433,70.2898,70.1222,70.1408,108701.0
2023-10-13 13:30:00,75.31,75.36,75.26,75.34,94363.0,70.1408,70.1874,70.0942,70.1687,94363.0
2023-10-13 13:40:00,75.34,75.65,75.33,75.54,199713.0,70.1687,70.4575,70.1594,70.355,199713.0
2023-10-13 13:50:00,75.55,75.61,75.54,75.56,64186.0,70.3643,70.4202,70.355,70.3736,64186.0
2023-10-13 14:00:00,75.56,75.67,75.52,75.62,98731.0,70.3736,70.4761,70.3364,70.4295,98731.0
2023-10-13 14:10:00,75.62,75.7,75.6,75.68,65632.0,70.4295,70.504,70.4109,70.4854,65632.0
2023-10-13 14:20:00,75.68,75.72,75.54,75.61,59919.0,70.4854,70.5227,70.355,70.4202,59919.0
2023-10-13 14:30:00,75.6,75.66,75.47,75.48,135503.0,70.4109,70.4668,70.2898,70.2991,135503.0
2023-10-13 14:40:00,75.48,75.51,75.31,75.31,93475.0,70.2991,70.3271,70.1408,70.1408,93475.0
2023-10-13 14:50:00,75.3,75.5,75.29,75.47,90592.0,70.1315,70.3178,70.1222,70.2898,90592.0
2023-10-13 15:00:00,75.46,75.52,75.3,75.43,101379.0,70.2805,70.3364,70.1315,70.2526,101379.0
2023-10-13 15:10:00,75.43,75.57,75.39,75.42,241207.0,70.2526,70.383,70.2153,70.2433,241207.0
2023-10-13 15:20:00,75.42,75.46,75.26,75.3,162573.0,70.2433,70.2805,70.0942,70.1315,162573.0
2023-10-13 15:30:00,75.3,75.46,75.3,75.35,193187.0,70.1315,70.2805,70.1315,70.1781,193187.0
2023-10-13 15:40:00,75.34,75.4,75.27,75.4,184565.0,70.1687,70.2246,70.1036,70.2246,184565.0
2023-10-13 15:50:00,75.39,75.52,75.33,75.52,436610.0,70.2153,70.3364,70.1594,70.3364,436610.0
2023-10-16 09:30:00,76.02,76.22,75.47,75.51,283712.0,70.8021,70.9883,70.2898,70.3271,283712.0
2023-10-16 09:40:00,75.51,75.75,75.24,75.75,129504.0,70.3271,70.5506,70.0756,70.5506,129504.0
2023-10-16 09:50:00,75.75,75.98,75.54,75.58,74983.0,70.5506,70.7648,70.355,70.3923,74983.0
2023-10-16 10:00:00,75.58,75.58,75.36,75.49,88436.0,70.3923,70.3923,70.1874,70.3085,88436.0
2023-10-16 10:10:00,75.5,75.82,75.49,75.78,72745.0,70.3178,70.6158,70.3085,70.5785,72745.0
2023-10-16 10:20:00,75.77,75.98,75.76,75.98,103367.0,70.5692,70.7648,70.5599,70.7648,103367.0
2023-10-16 10:30:00,75.97,76.26,75.97,76.16,107517.0,70.7555,71.0256,70.7555,70.9325,107517.0
2023-10-16 10:40:00,76.16,76.29,76.12,76.27,45357.0,70.9325,71.0535,70.8952,71.0349,45357.0
2023-10-16 10:50:00,76.27,76.38,76.24,76.37,103017.0,71.0349,71.1374,71.007,71.128,103017.0
2023-10-16 11:00:00,76.37,76.47,76.37,76.38,79321.0,71.128,71.2212,71.128,71.1374,79321.0
2023-10-16 11:10:00,76.38,76.39,76.24,76.32,51778.0,71.1374,71.1467,71.007,71.0815,51778.0
2023-10-16 11:20:00,76.31,76.41,76.3,76.35,41597.0,71.0722,71.1653,71.0629,71.1094,41597.0
2023-10-16 11:30:00,76.36,76.37,76.15,76.23,91469.0,71.1187,71.128,70.9231,70.9977,91469.0
2023-10-16 11:40:00,76.21,76.26,76.16,76.24,232058.0,70.979,71.0256,70.9325,71.007,232058.0
2023-10-16 11:50:00,76.24,76.33,76.22,76.31,35398.0,71.007,71.0908,70.9883,71.0722,35398.0
2023-10-16 12:00:00,76.34,76.36,76.28,76.34,39325.0,71.1001,71.1187,71.0442,71.1001,39325.0
2023-10-16 12:10:00,76.34,76.35,76.28,76.31,32130.0,71.1001,71.1094,71.0442,71.0722,32130.0
2023-10-16 12:20:00,76.31,76.35,76.2,76.27,158407.0,71.0722,71.1094,70.9697,71.0349,158407.0
2023-10-16 12:30:00,76.27,76.32,76.25,76.28,42236.0,71.0349,71.0815,71.0163,71.0442,42236.0
2023-10-16 12:40:00,76.28,76.33,76.26,76.26,33456.0,71.0442,71.0908,71.0256,71.0256,33456.0
2023-10-16 12:50:00,76.27,76.3,76.18,76.27,71073.0,71.0349,71.0629,70.9511,71.0349,71073.0
2023-10-16 13:00:00,76.26,76.4,76.25,76.39,48736.0,71.0256,71.156,71.0163,71.1467,48736.0
2023-10-16 13:10:00,76.38,76.43,76.37,76.37,70365.0,71.1374,71.1839,71.128,71.128,70365.0
2023-10-16 13:20:00,76.37,76.4,76.13,76.39,137805.0,71.128,71.156,70.9045,71.1467,137805.0
2023-10-16 13:30:00,76.4,76.46,76.35,76.45,50209.0,71.156,71.2119,71.1094,71.2026,50209.0
2023-10-16 13:40:00,76.46,76.54,76.46,76.53,35142.0,71.2119,71.2864,71.2119,71.2771,35142.0
2023-10-16 13:50:00,76.53,76.6,76.5,76.57,71875.0,71.2771,71.3423,71.2491,71.3143,71875.0
2023-10-16 14:00:00,76.58,76.59,76.51,76.56,35544.0,71.3236,71.3329,71.2584,71.305,35544.0
2023-10-16 14:10:00,76.55,76.6,76.54,76.59,50625.0,71.2957,71.3423,71.2864,71.3329,50625.0
2023-10-16 14:20:00,76.58,76.6,76.4,76.41,63336.0,71.3236,71.3423,71.156,71.1653,63336.0
2023-10-16 14:30:00,76.4,76.45,76.29,76.35,43931.0,71.156,71.2026,71.0535,71.1094,43931.0
2023-10-16 14:40:00,76.34,76.4,76.32,76.36,43443.0,71.1001,71.156,71.0815,71.1187,43443.0
2023-10-16 14:50:00,76.37,76.51,76.36,76.51,69568.0,71.128,71.2584,71.1187,71.2584,69568.0
2023-10-16 15:00:00,76.51,76.52,76.38,76.48,85072.0,71.2584,71.2678,71.1374,71.2305,85072.0
2023-10-16 15:10:00,76.49,76.53,76.44,76.48,126979.0,71.2398,71.2771,71.1932,71.2305,126979.0
2023-10-16 15:20:00,76.49,76.6,76.49,76.57,98571.0,71.2398,71.3423,71.2398,71.3143,98571.0
2023-10-16 15:30:00,76.57,76.59,76.42,76.42,78926.0,71.3143,71.3329,71.1746,71.1746,78926.0
2023-10-16 15:40:00,76.43,76.54,76.41,76.47,209472.0,71.1839,71.2864,71.1653,71.2212,209472.0
2023-10-16 15:50:00,76.45,76.46,76.31,76.37,349704.0,71.2026,71.2119,71.0722,71.128,349704.0
2023-10-17 09:30:00,75.68,76.63,75.68,76.62,350570.0,70.4854,71.3702,70.4854,71.3609,350570.0
2023-10-17 09:40:00,76.63,76.69,76.39,76.44,188921.0,71.3702,71.4261,71.1467,71.1932,188921.0
2023-10-17 09:50:00,76.45,76.61,76.34,76.39,145080.0,71.2026,71.3516,71.1001,71.1467,145080.0
2023-10-17 10:00:00,76.38,76.51,76.27,76.51,116623.0,71.1374,71.2584,71.0349,71.2584,116623.0
2023-10-17 10:10:00,76.51,76.76,76.45,76.74,73885.0,71.2584,71.4913,71.2026,71.4727,73885.0
2023-10-17 10:20:00,76.74,76.87,76.7,76.77,132054.0,71.4727,71.5937,71.4354,71.5006,132054.0
2023-10-17 10:30:00,76.77,76.79,76.62,76.74,135020.0,71.5006,71.5192,71.3609,71.4727,135020.0
2023-10-17 10:40:00,76.73,76.77,76.58,76.67,116959.0,71.4633,71.5006,71.3236,71.4075,116959.0
2023-10-17 10:50:00,76.67,76.76,76.61,76.73,85775.0,71.4075,71.4913,71.3516,71.4633,85775.0
2023-10-17 11:00:00,76.73,76.79,76.62,76.64,115644.0,71.4633,71.5192,71.3609,71.3795,115644.0
2023-10-17 11:10:00,76.66,76.8,76.64,76.8,102947.0,71.3981,71.5285,71.3795,71.5285,102947.0
2023-10-17 11:20:00,76.8,76.84,76.72,76.78,90015.0,71.5285,71.5658,71.454,71.5099,90015.0
2023-10-17 11:30:00,76.78,76.95,76.75,76.95,133854.0,71.5099,71.6682,71.482,71.6682,133854.0
2023-10-17 11:40:00,76.95,77.11,76.91,77.1,247403.0,71.6682,71.8173,71.631,71.8079,247403.0
2023-10-17 11:50:00,77.1,77.2,77.1,77.13,111989.0,71.8079,71.9011,71.8079,71.8359,111989.0
2023-10-17 12:00:00,77.13,77.28,77.12,77.2,58584.0,71.8359,71.9756,71.8266,71.9011,58584.0
2023-10-17 12:10:00,77.2,77.23,77.07,77.11,96323.0,71.9011,71.929,71.78,71.8173,96323.0
2023-10-17 12:20:00,77.11,77.2,77.06,77.2,65464.0,71.8173,71.9011,71.7707,71.9011,65464.0
2023-10-17 12:30:00,77.2,77.2,76.93,76.94,73288.0,71.9011,71.9011,71.6496,71.6589,73288.0
2023-10-17 12:40:00,76.94,76.95,76.75,76.77,69405.0,71.6589,71.6682,71.482,71.5006,69405.0
2023-10-17 12:50:00,76.77,76.82,76.55,76.58,169660.0,71.5006,71.5472,71.2957,71.3236,169660.0
2023-10-17 13:00:00,76.58,76.58,76.33,76.49,302520.0,71.3236,71.3236,71.0908,71.2398,302520.0
2023-10-17 13:10:00,76.48,76.49,76.38,76.42,69892.0,71.2305,71.2398,71.1374,71.1746,69892.0
2023-10-17 13:20:00,76.4,76.45,76.38,76.43,64049.0,71.156,71.2026,71.1374,71.1839,64049.0
2023-10-17 13:30:00,76.43,76.48,76.28,76.33,132647.0,71.1839,71.2305,71.0442,71.0908,132647.0
2023-10-17 13:40:00,76.34,76.36,76.26,76.31,67090.0,71.1001,71.1187,71.0256,71.0722,67090.0
2023-10-17 13:50:00,76.3,76.3,76.11,76.2,96671.0,71.0629,71.0629,70.8859,70.9697,96671.0
2023-10-17 14:00:00,76.2,76.21,76.08,76.16,88481.0,70.9697,70.979,70.858,70.9325,88481.0
2023-10-17 14:10:00,76.16,76.19,76.04,76.08,79334.0,70.9325,70.9604,70.8207,70.858,79334.0
2023-10-17 14:20:00,76.08,76.15,76.08,76.09,65399.0,70.858,70.9231,70.858,70.8673,65399.0
2023-10-17 14:30:00,76.09,76.09,75.97,76.07,102428.0,70.8673,70.8673,70.7555,70.8486,102428.0
2023-10-17 14:40:00,76.07,76.17,76.06,76.07,97115.0,70.8486,70.9418,70.8393,70.8486,97115.0
2023-10-17 14:50:00,76.08,76.08,75.82,75.97,92781.0,70.858,70.858,70.6158,70.7555,92781.0
2023-10-17 15:00:00,75.97,76.12,75.93,76.1,118789.0,70.7555,70.8952,70.7182,70.8766,118789.0
2023-10-17 15:10:00,76.11,76.15,76.08,76.12,81112.0,70.8859,70.9231,70.858,70.8952,81112.0
2023-10-17 15:20:00,76.12,76.27,76.11,76.26,115361.0,70.8952,71.0349,70.8859,71.0256,115361.0
2023-10-17 15:30:00,76.27,76.31,76.16,76.18,92972.0,71.0349,71.0722,70.9325,70.9511,92972.0
2023-10-17 15:40:00,76.18,76.21,76.12,76.17,113261.0,70.9511,70.979,70.8952,70.9418,113261.0
2023-10-17 15:50:00,76.17,76.31,76.17,76.29,254093.0,70.9418,71.0722,70.9418,71.0535,254093.0
2023-10-18 09:30:00,75.7,75.97,75.49,75.5,269364.0,70.504,70.7555,70.3085,70.3178,269364.0
2023-10-18 09:40:00,75.51,75.57,75.29,75.43,153797.0,70.3271,70.383,70.1222,70.2526,153797.0
2023-10-18 09:50:00,75.44,75.45,75.22,75.3,84492.0,70.2619,70.2712,70.057,70.1315,84492.0
2023-10-18 10:00:00,75.3,75.46,75.03,75.41,125831.0,70.1315,70.2805,69.88,70.2339,125831.0
2023-10-18 10:10:00,75.4,75.64,75.37,75.64,66470.0,70.2246,70.4482,70.1967,70.4482,66470.0
2023-10-18 10:20:00,75.64,75.68,75.31,75.31,106129.0,70.4482,70.4854,70.1408,70.1408,106129.0
2023-10-18 10:30:00,75.31,75.5,75.28,75.44,86456.0,70.1408,70.3178,70.1129,70.2619,86456.0
2023-10-18 10:40:00,75.41,75.42,75.19,75.19,63460.0,70.2339,70.2433,70.029,70.029,63460.0
2023-10-18 10:50:00,75.18,75.25,75.07,75.23,58909.0,70.0197,70.0849,69.9173,70.0663,58909.0
2023-10-18 11:00:00,75.23,75.32,75.18,75.19,47124.0,70.0663,70.1501,70.0197,70.029,47124.0
2023-10-18 11:10:00,75.2,75.25,75.14,75.21,79397.0,70.0384,70.0849,69.9825,70.0477,79397.0
2023-10-18 11:20:00,75.19,75.28,75.08,75.19,108442.0,70.029,70.1129,69.9266,70.029,108442.0
2023-10-18 11:30:00,75.19,75.19,75.03,75.04,51564.0,70.029,70.029,69.88,69.8893,51564.0
2023-10-18 11:40:00,75.03,75.05,74.86,74.88,47636.0,69.88,69.8987,69.7217,69.7403,47636.0
2023-10-18 11:50:00,74.9,75.0,74.89,74.99,70485.0,69.7589,69.8521,69.7496,69.8428,70485.0
2023-10-18 12:00:00,74.99,75.21,74.93,75.09,149461.0,69.8428,70.0477,69.7869,69.9359,149461.0
2023-10-18 12:10:00,75.09,75.11,74.92,74.95,53387.0,69.9359,69.9545,69.7776,69.8055,53387.0
2023-10-18 12:20:00,74.94,74.98,74.85,74.9,76721.0,69.7962,69.8335,69.7124,69.7589,76721.0
2023-10-18 12:30:00,74.9,74.93,74.81,74.85,90560.0,69.7589,69.7869,69.6751,69.7124,90560.0
2023-10-18 12:40:00,74.85,74.99,74.85,74.94,85485.0,69.7124,69.8428,69.7124,69.7962,85485.0
2023-10-18 12:50:00,74.94,74.94,74.89,74.91,29962.0,69.7962,69.7962,69.7496,69.7683,29962.0
2023-10-18 13:00:00,74.91,75.26,74.86,75.24,143410.0,69.7683,70.0942,69.7217,70.0756,143410.0
2023-10-18 13:10:00,75.24,75.32,75.15,75.17,107773.0,70.0756,70.1501,69.9918,70.0104,107773.0
2023-10-18 13:20:00,75.17,75.18,75.05,75.11,55487.0,70.0104,70.0197,69.8987,69.9545,55487.0
2023-10-18 13:30:00,75.09,75.09,74.85,74.89,90858.0,69.9359,69.9359,69.7124,69.7496,90858.0
2023-10-18 13:40:00,74.88,75.06,74.88,75.05,48643.0,69.7403,69.908,69.7403,69.8987,48643.0
2023-10-18 13:50:00,75.06,75.24,75.04,75.22,44232.0,69.908,70.0756,69.8893,70.057,44232.0
2023-10-18 14:00:00,75.23,75.45,75.16,75.38,129585.0,70.0663,70.2712,70.0011,70.206,129585.0
2023-10-18 14:10:00,75.38,75.39,75.16,75.17,169755.0,70.206,70.2153,70.0011,70.0104,169755.0
2023-10-18 14:20:00,75.17,75.2,75.07,75.12,60162.0,70.0104,70.0384,69.9173,69.9638,60162.0
2023-10-18 14:30:00,75.11,75.24,75.06,75.09,70732.0,69.9545,70.0756,69.908,69.9359,70732.0
2023-10-18 14:40:00,75.09,75.13,75.03,75.07,90423.0,69.9359,69.9732,69.88,69.9173,90423.0
2023-10-18 14:50:00,75.08,75.08,74.92,75.03,65260.0,69.9266,69.9266,69.7776,69.88,65260.0
2023-10-18 15:00:00,75.01,75.01,74.87,74.87,76268.0,69.8614,69.8614,69.731,69.731,76268.0
2023-10-18 15:10:00,74.88,75.01,74.87,74.95,94084.0,69.7403,69.8614,69.731,69.8055,94084.0
2023-10-18 15:20:00,74.95,74.99,74.87,74.92,75518.0,69.8055,69.8428,69.731,69.7776,75518.0
2023-10-18 15:30:00,74.93,75.03,74.9,74.91,123891.0,69.7869,69.88,69.7589,69.7683,123891.0
2023-10-18 15:40:00,74.9,74.9,74.6,74.67,253447.0,69.7589,69.7589,69.4795,69.5447,253447.0
2023-10-18 15:50:00,74.67,74.73,74.6,74.61,395789.0,69.5447,69.6006,69.4795,69.4889,395789.0
2023-10-19 09:30:00,74.0,74.28,73.87,74.18,302417.0,68.9207,69.1815,68.7996,69.0884,302417.0
2023-10-19 09:40:00,74.19,74.2,74.04,74.13,121337.0,69.0977,69.107,68.958,69.0418,121337.0
2023-10-19 09:50:00,74.12,74.26,74.02,74.25,189149.0,69.0325,69.1629,68.9394,69.1536,189149.0
2023-10-19 10:00:00,74.24,74.28,74.08,74.12,134252.0,69.1442,69.1815,68.9952,69.0325,134252.0
2023-10-19 10:10:00,74.13,74.3,73.97,74.0,130249.0,69.0418,69.2001,68.8928,68.9207,130249.0
2023-10-19 10:20:00,73.99,74.03,73.82,73.83,97723.0,68.9114,68.9487,68.7531,68.7624,97723.0
2023-10-19 10:30:00,73.84,73.89,73.69,73.72,181436.0,68.7717,68.8183,68.632,68.6599,181436.0
2023-10-19 10:40:00,73.71,73.87,73.65,73.82,98064.0,68.6506,68.7996,68.5947,68.7531,98064.0
2023-10-19 10:50:00,73.82,73.85,73.58,73.62,114878.0,68.7531,68.781,68.5296,68.5668,114878.0
2023-10-19 11:00:00,73.61,73.93,73.57,73.88,107466.0,68.5575,68.8555,68.5202,68.809,107466.0
2023-10-19 11:10:00,73.88,73.97,73.83,73.9,108495.0,68.809,68.8928,68.7624,68.8276,108495.0
2023-10-19 11:20:00,73.9,74.07,73.79,74.01,155298.0,68.8276,68.9859,68.7251,68.93,155298.0
2023-10-19 11:30:00,74.01,74.21,74.01,74.2,79761.0,68.93,69.1163,68.93,69.107,79761.0
2023-10-19 11:40:00,74.2,74.41,74.2,74.25,135500.0,69.107,69.3026,69.107,69.1536,135500.0
2023-10-19 11:50:00,74.24,74.25,74.05,74.06,97296.0,69.1442,69.1536,68.9673,68.9766,97296.0
2023-10-19 12:00:00,74.04,74.43,73.89,74.19,265865.0,68.958,69.3212,68.8183,69.0977,265865.0
2023-10-19 12:10:00,74.19,74.48,74.17,74.45,322572.0,69.0977,69.3678,69.0791,69.3398,322572.0
2023-10-19 12:20:00,74.45,74.66,73.94,74.0,229777.0,69.3398,69.5354,68.8648,68.9207,229777.0
2023-10-19 12:30:00,74.01,74.07,73.59,73.76,359524.0,68.93,68.9859,68.5389,68.6972,359524.0
2023-10-19 12:40:00,73.75,74.03,73.66,74.0,188449.0,68.6879,68.9487,68.6041,68.9207,188449.0
2023-10-19 12:50:00,74.01,74.22,73.89,74.16,198918.0,68.93,69.1256,68.8183,69.0697,198918.0
2023-10-19 13:00:00,74.16,74.41,74.14,74.35,222261.0,69.0697,69.3026,69.0511,69.2467,222261.0
2023-10-19 13:10:00,74.34,74.35,74.04,74.14,230459.0,69.2374,69.2467,68.958,69.0511,230459.0
2023-10-19 13:20:00,74.14,74.16,73.91,74.06,111919.0,69.0511,69.0697,68.8369,68.9766,111919.0
2023-10-19 13:30:00,74.06,74.2,73.73,73.76,128565.0,68.9766,69.107,68.6693,68.6972,128565.0
2023-10-19 13:40:00,73.77,73.77,73.61,73.64,95069.0,68.7065,68.7065,68.5575,68.5854,95069.0
2023-10-19 13:50:00,73.65,73.79,73.58,73.72,140022.0,68.5947,68.7251,68.5296,68.6599,140022.0
2023-10-19 14:00:00,73.7,73.85,73.61,73.63,94002.0,68.6413,68.781,68.5575,68.5761,94002.0
2023-10-19 14:10:00,73.62,73.71,73.53,73.63,103543.0,68.5668,68.6506,68.483,68.5761,103543.0
2023-10-19 14:20:00,73.64,73.65,73.5,73.56,156582.0,68.5854,68.5947,68.455,68.5109,156582.0
2023-10-19 14:30:00,73.56,73.56,73.32,73.37,185924.0,68.5109,68.5109,68.2874,68.334,185924.0
2023-10-19 14:40:00,73.36,73.37,73.22,73.27,168894.0,68.3247,68.334,68.1943,68.2408,168894.0
2023-10-19 14:50:00,73.26,73.32,73.16,73.23,152038.0,68.2315,68.2874,68.1384,68.2036,152038.0
2023-10-19 15:00:00,73.21,73.31,73.17,73.18,203983.0,68.1849,68.2781,68.1477,68.157,203983.0
2023-10-19 15:10:00,73.19,73.21,72.99,73.07,224480.0,68.1663,68.1849,67.98,68.0546,224480.0
2023-10-19 15:20:00,73.07,73.08,72.86,72.92,136271.0,68.0546,68.0639,67.859,67.9149,136271.0
2023-10-19 15:30:00,72.92,73.12,72.92,72.96,161501.0,67.9149,68.1011,67.9149,67.9521,161501.0
2023-10-19 15:40:00,72.96,72.98,72.74,72.96,263613.0,67.9521,67.9707,67.7472,67.9521,263613.0
2023-10-19 15:50:00,72.98,73.05,72.82,72.84,563514.0,67.9707,68.0359,67.8217,67.8403,563514.0
2023-10-20 09:30:00,73.01,73.33,73.0,73.19,275716.0,67.9987,68.2967,67.9894,68.1663,275716.0
2023-10-20 09:40:00,73.2,73.46,73.05,73.33,215193.0,68.1756,68.4178,68.0359,68.2967,215193.0
2023-10-20 09:50:00,73.34,73.36,72.96,73.09,168623.0,68.306,68.3247,67.9521,68.0732,168623.0
2023-10-20 10:00:00,73.08,73.08,72.82,72.98,118895.0,68.0639,68.0639,67.8217,67.9707,118895.0
2023-10-20 10:10:00,72.99,73.01,72.87,72.94,85873.0,67.98,67.9987,67.8683,67.9335,85873.0
2023-10-20 10:20:00,72.93,73.03,72.83,72.93,69464.0,67.9242,68.0173,67.831,67.9242,69464.0
2023-10-20 10:30:00,72.93,73.13,72.91,72.99,123496.0,67.9242,68.1104,67.9055,67.98,123496.0
2023-10-20 10:40:00,72.98,73.24,72.94,73.24,81513.0,67.9707,68.2129,67.9335,68.2129,81513.0
2023-10-20 10:50:00,73.25,73.31,73.08,73.14,95190.0,68.2222,68.2781,68.0639,68.1198,95190.0
2023-10-20 11:00:00,73.13,73.19,73.03,73.03,137638.0,68.1104,68.1663,68.0173,68.0173,137638.0
2023-10-20 11:10:00,73.03,73.08,72.92,72.94,114419.0,68.0173,68.0639,67.9149,67.9335,114419.0
2023-10-20 11:20:00,72.94,72.95,72.83,72.86,83727.0,67.9335,67.9428,67.831,67.859,83727.0
2023-10-20 11:30:00,72.86,72.95,72.78,72.86,106946.0,67.859,67.9428,67.7845,67.859,106946.0
2023-10-20 11:40:00,72.85,73.01,72.81,72.97,94566.0,67.8497,67.9987,67.8124,67.9614,94566.0
2023-10-20 11:50:00,72.96,73.09,72.89,72.98,105845.0,67.9521,68.0732,67.8869,67.9707,105845.0
2023-10-20 12:00:00,72.97,73.03,72.76,72.77,72001.0,67.9614,68.0173,67.7658,67.7751,72001.0
2023-10-20 12:10:00,72.77,72.87,72.76,72.87,78895.0,67.7751,67.8683,67.7658,67.8683,78895.0
2023-10-20 12:20:00,72.87,73.11,72.86,73.02,174952.0,67.8683,68.0918,67.859,68.008,174952.0
2023-10-20 12:30:00,73.02,73.16,73.02,73.08,96662.0,68.008,68.1384,68.008,68.0639,96662.0
2023-10-20 12:40:00,73.08,73.08,72.96,73.04,105208.0,68.0639,68.0639,67.9521,68.0266,105208.0
2023-10-20 12:50:00,73.03,73.11,72.96,73.06,114450.0,68.0173,68.0918,67.9521,68.0452,114450.0
2023-10-20 13:00:00,73.05,73.06,72.81,72.84,75341.0,68.0359,68.0452,67.8124,67.8403,75341.0
2023-10-20 13:10:00,72.84,73.14,72.82,73.12,168759.0,67.8403,68.1198,67.8217,68.1011,168759.0
2023-10-20 13:20:00,73.12,73.13,72.99,73.03,88947.0,68.1011,68.1104,67.98,68.0173,88947.0
2023-10-20 13:30:00,73.04,73.05,72.92,72.92,69553.0,68.0266,68.0359,67.9149,67.9149,69553.0
2023-10-20 13:40:00,72.91,73.05,72.91,72.93,98006.0,67.9055,68.0359,67.9055,67.9242,98006.0
2023-10-20 13:50:00,72.93,73.05,72.87,73.05,89370.0,67.9242,68.0359,67.8683,68.0359,89370.0
2023-10-20 14:00:00,73.05,73.07,72.95,73.03,115876.0,68.0359,68.0546,67.9428,68.0173,115876.0
2023-10-20 14:10:00,73.03,73.05,72.88,72.94,140446.0,68.0173,68.0359,67.8776,67.9335,140446.0
2023-10-20 14:20:00,72.93,72.99,72.91,72.94,63942.0,67.9242,67.98,67.9055,67.9335,63942.0
2023-10-20 14:30:00,72.93,73.11,72.85,72.98,91403.0,67.9242,68.0918,67.8497,67.9707,91403.0
2023-10-20 14:40:00,72.98,73.02,72.9,72.94,76448.0,67.9707,68.008,67.8962,67.9335,76448.0
2023-10-20 14:50:00,72.94,72.94,72.79,72.81,79071.0,67.9335,67.9335,67.7938,67.8124,79071.0
2023-10-20 15:00:00,72.8,72.92,72.78,72.78,78973.0,67.8031,67.9149,67.7845,67.7845,78973.0
2023-10-20 15:10:00,72.79,72.86,72.64,72.85,146719.0,67.7938,67.859,67.6541,67.8497,146719.0
2023-10-20 15:20:00,72.84,72.84,72.59,72.73,105946.0,67.8403,67.8403,67.6075,67.7379,105946.0
2023-10-20 15:30:00,72.71,72.76,72.62,72.67,100144.0,67.7193,67.7658,67.6354,67.682,100144.0
2023-10-20 15:40:00,72.66,72.66,72.49,72.6,198561.0,67.6727,67.6727,67.5144,67.6168,198561.0
2023-10-20 15:50:00,72.59,72.59,72.35,72.38,511792.0,67.6075,67.6075,67.384,67.4119,511792.0
2023-10-23 09:30:00,71.78,71.86,71.49,71.67,330610.0,66.8531,66.9276,66.583,66.7507,330610.0
2023-10-23 09:40:00,71.66,71.98,71.59,71.98,263043.0,66.7413,67.0394,66.6761,67.0394,263043.0
2023-10-23 09:50:00,71.98,72.19,71.81,72.11,204714.0,67.0394,67.235,66.881,67.1605,204714.0
2023-10-23 10:00:00,72.1,72.32,72.07,72.31,164207.0,67.1511,67.356,67.1232,67.3467,164207.0
2023-10-23 10:10:00,72.3,72.55,72.3,72.48,145250.0,67.3374,67.5702,67.3374,67.5051,145250.0
2023-10-23 10:20:00,72.5,72.52,72.13,72.14,112434.0,67.5237,67.5423,67.1791,67.1884,112434.0
2023-10-23 10:30:00,72.12,72.16,71.99,72.12,233628.0,67.1698,67.207,67.0487,67.1698,233628.0
2023-10-23 10:40:00,72.12,72.25,72.09,72.14,480524.0,67.1698,67.2908,67.1418,67.1884,480524.0
2023-10-23 10:50:00,72.15,72.28,72.08,72.11,82335.0,67.1977,67.3188,67.1325,67.1605,82335.0
2023-10-23 11:00:00,72.12,72.33,72.05,72.26,93685.0,67.1698,67.3653,67.1046,67.3002,93685.0
2023-10-23 11:10:00,72.27,72.34,72.22,72.32,100216.0,67.3095,67.3747,67.2629,67.356,100216.0
2023-10-23 11:20:00,72.33,72.46,72.31,72.39,90675.0,67.3653,67.4864,67.3467,67.4212,90675.0
2023-10-23 11:30:00,72.4,72.57,72.38,72.55,90715.0,67.4305,67.5889,67.4119,67.5702,90715.0
2023-10-23 11:40:00,72.56,72.56,72.25,72.33,103442.0,67.5796,67.5796,67.2908,67.3653,103442.0
2023-10-23 11:50:00,72.33,72.37,72.26,72.35,96441.0,67.3653,67.4026,67.3002,67.384,96441.0
2023-10-23 12:00:00,72.35,72.37,72.22,72.27,73382.0,67.384,67.4026,67.2629,67.3095,73382.0
2023-10-23 12:10:00,72.26,72.27,72.05,72.06,72819.0,67.3002,67.3095,67.1046,67.1139,72819.0
2023-10-23 12:20:00,72.07,72.27,72.02,72.25,114061.0,67.1232,67.3095,67.0766,67.2908,114061.0
2023-10-23 12:30:00,72.25,72.33,72.22,72.3,79277.0,67.2908,67.3653,67.2629,67.3374,79277.0
2023-10-23 12:40:00,72.31,72.41,72.31,72.41,46884.0,67.3467,67.4399,67.3467,67.4399,46884.0
2023-10-23 12:50:00,72.4,72.66,72.38,72.66,75130.0,67.4305,67.6727,67.4119,67.6727,75130.0
2023-10-23 13:00:00,72.67,72.69,72.57,72.62,155141.0,67.682,67.7006,67.5889,67.6354,155141.0
2023-10-23 13:10:00,72.61,72.61,72.39,72.4,71226.0,67.6261,67.6261,67.4212,67.4305,71226.0
2023-10-23 13:20:00,72.4,72.45,72.3,72.37,114900.0,67.4305,67.4771,67.3374,67.4026,114900.0
2023-10-23 13:30:00,72.36,72.55,72.33,72.52,81602.0,67.3933,67.5702,67.3653,67.5423,81602.0
2023-10-23 13:40:00,72.51,72.59,72.48,72.49,131472.0,67.533,67.6075,67.5051,67.5144,131472.0
2023-10-23 13:50:00,72.48,72.49,72.25,72.3,68840.0,67.5051,67.5144,67.2908,67.3374,68840.0
2023-10-23 14:00:00,72.31,72.32,72.14,72.28,112798.0,67.3467,67.356,67.1884,67.3188,112798.0
2023-10-23 14:10:00,72.27,72.27,72.1,72.12,74114.0,67.3095,67.3095,67.1511,67.1698,74114.0
2023-10-23 14:20:00,72.12,72.25,72.07,72.19,103449.0,67.1698,67.2908,67.1232,67.235,103449.0
2023-10-23 14:30:00,72.2,72.27,72.17,72.26,46408.0,67.2443,67.3095,67.2163,67.3002,46408.0
2023-10-23 14:40:00,72.27,72.37,72.19,72.31,75607.0,67.3095,67.4026,67.235,67.3467,75607.0
2023-10-23 14:50:00,72.3,72.32,72.22,72.31,80273.0,67.3374,67.356,67.2629,67.3467,80273.0
2023-10-23 15:00:00,72.32,72.34,72.16,72.18,100228.0,67.356,67.3747,67.207,67.2256,100228.0
2023-10-23 15:10:00,72.17,72.2,71.99,72.02,149325.0,67.2163,67.2443,67.0487,67.0766,149325.0
2023-10-23 15:20:00,72.02,72.02,71.74,71.78,151051.0,67.0766,67.0766,66.8158,66.8531,151051.0
2023-10-23 15:30:00,71.78,71.86,71.68,71.74,195950.0,66.8531,66.9276,66.76,66.8158,195950.0
2023-10-23 15:40:00,71.73,71.88,71.71,71.86,245268.0,66.8065,66.9462,66.7879,66.9276,245268.0
2023-10-23 15:50:00,71.86,71.86,71.64,71.69,531540.0,66.9276,66.9276,66.7227,66.7693,531540.0
2023-10-24 09:30:00,71.98,72.58,71.96,72.48,293113.0,67.0394,67.5982,67.0207,67.5051,293113.0
2023-10-24 09:40:00,72.49,72.51,72.29,72.48,298448.0,67.5144,67.533,67.3281,67.5051,298448.0
2023-10-24 09:50:00,72.5,72.65,72.33,72.61,143611.0,67.5237,67.6634,67.3653,67.6261,143611.0
2023-10-24 10:00:00,72.61,72.63,72.37,72.51,138689.0,67.6261,67.6448,67.4026,67.533,138689.0
2023-10-24 10:10:00,72.5,72.59,72.37,72.54,154786.0,67.5237,67.6075,67.4026,67.5609,154786.0
2023-10-24 10:20:00,72.55,72.79,72.42,72.79,127310.0,67.5702,67.7938,67.4492,67.7938,127310.0
2023-10-24 10:30:00,72.81,72.81,72.63,72.71,164097.0,67.8124,67.8124,67.6448,67.7193,164097.0
2023-10-24 10:40:00,72.71,72.75,72.65,72.75,113675.0,67.7193,67.7565,67.6634,67.7565,113675.0
2023-10-24 10:50:00,72.76,72.8,72.62,72.63,122492.0,67.7658,67.8031,67.6354,67.6448,122492.0
2023-10-24 11:00:00,72.62,72.62,72.34,72.45,131367.0,67.6354,67.6354,67.3747,67.4771,131367.0
2023-10-24 11:10:00,72.44,72.46,72.21,72.44,130901.0,67.4678,67.4864,67.2536,67.4678,130901.0
2023-10-24 11:20:00,72.43,72.47,72.32,72.38,111203.0,67.4585,67.4957,67.356,67.4119,111203.0
2023-10-24 11:30:00,72.37,72.42,72.32,72.36,90133.0,67.4026,67.4492,67.356,67.3933,90133.0
2023-10-24 11:40:00,72.37,72.47,72.34,72.39,56200.0,67.4026,67.4957,67.3747,67.4212,56200.0
2023-10-24 11:50:00,72.39,72.39,72.18,72.29,165441.0,67.4212,67.4212,67.2256,67.3281,165441.0
2023-10-24 12:00:00,72.28,72.41,72.25,72.36,90843.0,67.3188,67.4399,67.2908,67.3933,90843.0
2023-10-24 12:10:00,72.37,72.39,72.2,72.22,71237.0,67.4026,67.4212,67.2443,67.2629,71237.0
2023-10-24 12:20:00,72.22,72.25,72.12,72.17,97683.0,67.2629,67.2908,67.1698,67.2163,97683.0
2023-10-24 12:30:00,72.17,72.27,72.15,72.23,73494.0,67.2163,67.3095,67.1977,67.2722,73494.0
2023-10-24 12:40:00,72.24,72.27,72.18,72.18,48259.0,67.2815,67.3095,67.2256,67.2256,48259.0
2023-10-24 12:50:00,72.19,72.27,72.12,72.26,70881.0,67.235,67.3095,67.1698,67.3002,70881.0
2023-10-24 13:00:00,72.25,72.28,72.13,72.14,45021.0,67.2908,67.3188,67.1791,67.1884,45021.0
2023-10-24 13:10:00,72.13,72.2,72.02,72.19,73430.0,67.1791,67.2443,67.0766,67.235,73430.0
2023-10-24 13:20:00,72.2,72.3,72.18,72.29,115794.0,67.2443,67.3374,67.2256,67.3281,115794.0
2023-10-24 13:30:00,72.3,72.36,72.24,72.25,96205.0,67.3374,67.3933,67.2815,67.2908,96205.0
2023-10-24 13:40:00,72.26,72.38,72.25,72.36,57953.0,67.3002,67.4119,67.2908,67.3933,57953.0
2023-10-24 13:50:00,72.36,72.45,72.33,72.38,56812.0,67.3933,67.4771,67.3653,67.4119,56812.0
2023-10-24 14:00:00,72.37,72.43,72.36,72.4,76323.0,67.4026,67.4585,67.3933,67.4305,76323.0
2023-10-24 14:10:00,72.4,72.42,72.31,72.33,53568.0,67.4305,67.4492,67.3467,67.3653,53568.0
2023-10-24 14:20:00,72.34,72.36,72.28,72.36,79314.0,67.3747,67.3933,67.3188,67.3933,79314.0
2023-10-24 14:30:00,72.37,72.51,72.37,72.43,111096.0,67.4026,67.533,67.4026,67.4585,111096.0
2023-10-24 14:40:00,72.42,72.5,72.39,72.48,75239.0,67.4492,67.5237,67.4212,67.5051,75239.0
2023-10-24 14:50:00,72.48,72.54,72.45,72.52,78981.0,67.5051,67.5609,67.4771,67.5423,78981.0
2023-10-24 15:00:00,72.52,72.58,72.48,72.5,192338.0,67.5423,67.5982,67.5051,67.5237,192338.0
2023-10-24 15:10:00,72.49,72.65,72.48,72.57,143653.0,67.5144,67.6634,67.5051,67.5889,143653.0
2023-10-24 15:20:00,72.57,72.67,72.54,72.64,85347.0,67.5889,67.682,67.5609,67.6541,85347.0
2023-10-24 15:30:00,72.65,72.71,72.6,72.67,142932.0,67.6634,67.7193,67.6168,67.682,142932.0
2023-10-24 15:40:00,72.66,72.72,72.54,72.57,120089.0,67.6727,67.7286,67.5609,67.5889,120089.0
2023-10-24 15:50:00,72.56,72.63,72.5,72.58,423205.0,67.5796,67.6448,67.5237,67.5982,423205.0
2023-10-25 09:30:00,71.87,72.14,71.82,71.89,282101.0,66.9369,67.1884,66.8904,66.9556,282101.0
2023-10-25 09:40:00,71.86,71.86,71.53,71.7,140243.0,66.9276,66.9276,66.6203,66.7786,140243.0
2023-10-25 09:50:00,71.7,71.82,71.67,71.71,141753.0,66.7786,66.8904,66.7507,66.7879,141753.0
2023-10-25 10:00:00,71.7,71.7,71.29,71.3,91532.0,66.7786,66.7786,66.3967,66.406,91532.0
2023-10-25 10:10:00,71.31,71.4,71.27,71.36,93094.0,66.4154,66.4992,66.3781,66.4619,93094.0
2023-10-25 10:20:00,71.36,71.39,71.28,71.35,70287.0,66.4619,66.4899,66.3874,66.4526,70287.0
2023-10-25 10:30:00,71.35,71.61,71.32,71.56,164609.0,66.4526,66.6948,66.4247,66.6482,164609.0
2023-10-25 10:40:00,71.56,71.69,71.49,71.61,215396.0,66.6482,66.7693,66.583,66.6948,215396.0
2023-10-25 10:50:00,71.61,71.62,71.48,71.53,232627.0,66.6948,66.7041,66.5737,66.6203,232627.0
2023-10-25 11:00:00,71.53,71.76,71.51,71.72,349567.0,66.6203,66.8345,66.6016,66.7972,349567.0
2023-10-25 11:10:00,71.72,71.79,71.63,71.75,113265.0,66.7972,66.8624,66.7134,66.8252,113265.0
2023-10-25 11:20:00,71.72,71.76,71.52,71.69,140314.0,66.7972,66.8345,66.6109,66.7693,140314.0
2023-10-25 11:30:00,71.68,71.7,71.45,71.55,227814.0,66.76,66.7786,66.5458,66.6389,227814.0
2023-10-25 11:40:00,71.55,71.64,71.44,71.51,129973.0,66.6389,66.7227,66.5364,66.6016,129973.0
2023-10-25 11:50:00,71.51,71.57,71.46,71.46,106409.0,66.6016,66.6575,66.5551,66.5551,106409.0
2023-10-25 12:00:00,71.45,71.45,71.22,71.32,92743.0,66.5458,66.5458,66.3315,66.4247,92743.0
2023-10-25 12:10:00,71.31,71.32,71.18,71.2,92623.0,66.4154,66.4247,66.2943,66.3129,92623.0
2023-10-25 12:20:00,71.2,71.36,71.16,71.28,117110.0,66.3129,66.4619,66.2757,66.3874,117110.0
2023-10-25 12:30:00,71.28,71.41,71.24,71.25,78146.0,66.3874,66.5085,66.3502,66.3595,78146.0
2023-10-25 12:40:00,71.24,71.26,71.09,71.11,121923.0,66.3502,66.3688,66.2105,66.2291,121923.0
2023-10-25 12:50:00,71.11,71.13,71.04,71.08,137194.0,66.2291,66.2477,66.1639,66.2011,137194.0
2023-10-25 13:00:00,71.06,71.11,71.0,71.09,146354.0,66.1825,66.2291,66.1266,66.2105,146354.0
2023-10-25 13:10:00,71.08,71.19,71.04,71.18,124053.0,66.2011,66.3036,66.1639,66.2943,124053.0
2023-10-25 13:20:00,71.17,71.22,71.08,71.09,84590.0,66.285,66.3315,66.2011,66.2105,84590.0
2023-10-25 13:30:00,71.09,71.09,71.01,71.03,97832.0,66.2105,66.2105,66.136,66.1546,97832.0
2023-10-25 13:40:00,71.03,71.18,71.02,71.1,96518.0,66.1546,66.2943,66.1453,66.2198,96518.0
2023-10-25 13:50:00,71.1,71.26,71.07,71.25,99388.0,66.2198,66.3688,66.1918,66.3595,99388.0
2023-10-25 14:00:00,71.25,71.31,71.19,71.24,70623.0,66.3595,66.4154,66.3036,66.3502,70623.0
2023-10-25 14:10:00,71.24,71.34,71.18,71.32,78548.0,66.3502,66.4433,66.2943,66.4247,78548.0
2023-10-25 14:20:00,71.31,71.33,71.16,71.17,74564.0,66.4154,66.434,66.2757,66.285,74564.0
2023-10-25 14:30:00,71.17,71.2,71.06,71.06,76993.0,66.285,66.3129,66.1825,66.1825,76993.0
2023-10-25 14:40:00,71.06,71.06,70.96,70.99,158109.0,66.1825,66.1825,66.0894,66.1173,158109.0
2023-10-25 14:50:00,70.98,71.08,70.97,70.99,138697.0,66.108,66.2011,66.0987,66.1173,138697.0
2023-10-25 15:00:00,70.99,71.05,70.95,71.04,76412.0,66.1173,66.1732,66.0801,66.1639,76412.0
2023-10-25 15:10:00,71.05,71.17,71.02,71.15,107100.0,66.1732,66.285,66.1453,66.2663,107100.0
2023-10-25 15:20:00,71.14,71.18,71.01,71.03,129092.0,66.257,66.2943,66.136,66.1546,129092.0
2023-10-25 15:30:00,71.04,71.19,71.03,71.08,93389.0,66.1639,66.3036,66.1546,66.2011,93389.0
2023-10-25 15:40:00,71.09,71.14,71.0,71.13,106257.0,66.2105,66.257,66.1266,66.2477,106257.0
2023-10-25 15:50:00,71.14,71.19,71.03,71.07,390056.0,66.257,66.3036,66.1546,66.1918,390056.0
2023-10-26 09:30:00,71.41,71.96,71.36,71.71,481774.0,66.5085,67.0207,66.4619,66.7879,481774.0
2023-10-26 09:40:00,71.71,72.04,71.63,71.99,247594.0,66.7879,67.0953,66.7134,67.0487,247594.0
2023-10-26 09:50:00,71.99,72.29,71.97,72.21,229499.0,67.0487,67.3281,67.0301,67.2536,229499.0
2023-10-26 10:00:00,72.2,72.35,72.11,72.27,199170.0,67.2443,67.384,67.1605,67.3095,199170.0
2023-10-26 10:10:00,72.28,72.45,72.23,72.25,144028.0,67.3188,67.4771,67.2722,67.2908,144028.0
2023-10-26 10:20:00,72.25,72.52,72.19,72.39,161245.0,67.2908,67.5423,67.235,67.4212,161245.0
2023-10-26 10:30:00,72.4,72.41,72.13,72.22,164504.0,67.4305,67.4399,67.1791,67.2629,164504.0
2023-10-26 10:40:00,72.23,72.56,72.19,72.56,157929.0,67.2722,67.5796,67.235,67.5796,157929.0
2023-10-26 10:50:00,72.56,72.72,72.48,72.62,117584.0,67.5796,67.7286,67.5051,67.6354,117584.0
2023-10-26 11:00:00,72.62,72.71,72.52,72.64,218753.0,67.6354,67.7193,67.5423,67.6541,218753.0
2023-10-26 11:10:00,72.64,72.69,72.37,72.44,112067.0,67.6541,67.7006,67.4026,67.4678,112067.0
2023-10-26 11:20:00,72.43,72.57,72.33,72.54,100351.0,67.4585,67.5889,67.3653,67.5609,100351.0
2023-10-26 11:30:00,72.55,72.72,72.46,72.68,94552.0,67.5702,67.7286,67.4864,67.6913,94552.0
2023-10-26 11:40:00,72.67,72.69,72.46,72.56,106755.0,67.682,67.7006,67.4864,67.5796,106755.0
2023-10-26 11:50:00,72.56,72.58,72.44,72.45,110290.0,67.5796,67.5982,67.4678,67.4771,110290.0
2023-10-26 12:00:00,72.44,72.44,72.15,72.16,116586.0,67.4678,67.4678,67.1977,67.207,116586.0
2023-10-26 12:10:00,72.17,72.24,72.03,72.06,97849.0,67.2163,67.2815,67.0859,67.1139,97849.0
2023-10-26 12:20:00,72.07,72.13,71.98,72.12,151381.0,67.1232,67.1791,67.0394,67.1698,151381.0
2023-10-26 12:30:00,72.13,72.25,72.07,72.13,120224.0,67.1791,67.2908,67.1232,67.1791,120224.0
2023-10-26 12:40:00,72.12,72.25,72.1,72.21,68337.0,67.1698,67.2908,67.1511,67.2536,68337.0
2023-10-26 12:50:00,72.21,72.26,72.12,72.15,109422.0,67.2536,67.3002,67.1698,67.1977,109422.0
2023-10-26 13:00:00,72.13,72.29,72.02,72.24,198387.0,67.1791,67.3281,67.0766,67.2815,198387.0
2023-10-26 13:10:00,72.25,72.34,72.18,72.3,76498.0,67.2908,67.3747,67.2256,67.3374,76498.0
2023-10-26 13:20:00,72.3,72.3,72.13,72.2,89787.0,67.3374,67.3374,67.1791,67.2443,89787.0
2023-10-26 13:30:00,72.2,72.28,72.1,72.27,140280.0,67.2443,67.3188,67.1511,67.3095,140280.0
2023-10-26 13:40:00,72.27,72.51,72.26,72.48,229773.0,67.3095,67.533,67.3002,67.5051,229773.0
2023-10-26 13:50:00,72.48,72.52,72.4,72.47,111457.0,67.5051,67.5423,67.4305,67.4957,111457.0
2023-10-26 14:00:00,72.47,72.47,72.36,72.37,92887.0,67.4957,67.4957,67.3933,67.4026,92887.0
2023-10-26 14:10:00,72.36,72.55,72.36,72.55,98013.0,67.3933,67.5702,67.3933,67.5702,98013.0
2023-10-26 14:20:00,72.54,72.56,72.33,72.42,106085.0,67.5609,67.5796,67.3653,67.4492,106085.0
2023-10-26 14:30:00,72.42,72.51,72.35,72.45,207839.0,67.4492,67.533,67.384,67.4771,207839.0
2023-10-26 14:40:00,72.44,72.61,72.41,72.56,157986.0,67.4678,67.6261,67.4399,67.5796,157986.0
2023-10-26 14:50:00,72.56,72.75,72.53,72.75,112426.0,67.5796,67.7565,67.5516,67.7565,112426.0
2023-10-26 15:00:00,72.76,72.9,72.74,72.77,123006.0,67.7658,67.8962,67.7472,67.7751,123006.0
2023-10-26 15:10:00,72.78,72.79,72.66,72.68,131050.0,67.7845,67.7938,67.6727,67.6913,131050.0
2023-10-26 15:20:00,72.69,72.72,72.54,72.54,155759.0,67.7006,67.7286,67.5609,67.5609,155759.0
2023-10-26 15:30:00,72.53,72.6,72.45,72.52,187689.0,67.5516,67.6168,67.4771,67.5423,187689.0
2023-10-26 15:40:00,72.51,72.51,72.36,72.45,232477.0,67.533,67.533,67.3933,67.4771,232477.0
2023-10-26 15:50:00,72.45,72.58,72.39,72.42,365976.0,67.4771,67.5982,67.4212,67.4492,365976.0
2023-10-27 09:30:00,72.68,72.68,71.6,71.69,441864.0,67.6913,67.6913,66.6855,66.7693,441864.0
2023-10-27 09:40:00,71.7,71.76,71.54,71.6,259054.0,66.7786,66.8345,66.6296,66.6855,259054.0
2023-10-27 09:50:00,71.59,71.75,71.52,71.74,184005.0,66.6761,66.8252,66.6109,66.8158,184005.0
2023-10-27 10:00:00,71.75,71.85,71.61,71.78,247718.0,66.8252,66.9183,66.6948,66.8531,247718.0
2023-10-27 10:10:00,71.8,71.91,71.71,71.72,165413.0,66.8717,66.9742,66.7879,66.7972,165413.0
2023-10-27 10:20:00,71.72,71.81,71.58,71.62,118993.0,66.7972,66.881,66.6668,66.7041,118993.0
2023-10-27 10:30:00,71.61,71.68,71.45,71.52,116808.0,66.6948,66.76,66.5458,66.6109,116808.0
2023-10-27 10:40:00,71.53,71.68,71.39,71.64,231064.0,66.6203,66.76,66.4899,66.7227,231064.0
2023-10-27 10:50:00,71.65,71.78,71.65,71.77,237694.0,66.732,66.8531,66.732,66.8438,237694.0
2023-10-27 11:00:00,71.77,71.91,71.69,71.89,89714.0,66.8438,66.9742,66.7693,66.9556,89714.0
2023-10-27 11:10:00,71.9,71.99,71.82,71.91,113788.0,66.9649,67.0487,66.8904,66.9742,113788.0
2023-10-27 11:20:00,71.91,71.98,71.83,71.83,84880.0,66.9742,67.0394,66.8997,66.8997,84880.0
2023-10-27 11:30:00,71.82,71.84,71.59,71.74,98392.0,66.8904,66.909,66.6761,66.8158,98392.0
2023-10-27 11:40:00,71.74,71.87,71.67,71.82,270280.0,66.8158,66.9369,66.7507,66.8904,270280.0
2023-10-27 11:50:00,71.82,71.9,71.79,71.88,162716.0,66.8904,66.9649,66.8624,66.9462,162716.0
2023-10-27 12:00:00,71.88,71.89,71.72,71.86,129348.0,66.9462,66.9556,66.7972,66.9276,129348.0
2023-10-27 12:10:00,71.86,71.88,71.66,71.78,323239.0,66.9276,66.9462,66.7413,66.8531,323239.0
2023-10-27 12:20:00,71.77,71.78,71.52,71.61,114128.0,66.8438,66.8531,66.6109,66.6948,114128.0
2023-10-27 12:30:00,71.62,71.68,71.52,71.66,116870.0,66.7041,66.76,66.6109,66.7413,116870.0
2023-10-27 12:40:00,71.66,71.68,71.59,71.6,97607.0,66.7413,66.76,66.6761,66.6855,97607.0
2023-10-27 12:50:00,71.6,71.61,71.49,71.51,87656.0,66.6855,66.6948,66.583,66.6016,87656.0
2023-10-27 13:00:00,71.5,71.51,71.19,71.21,156394.0,66.5923,66.6016,66.3036,66.3222,156394.0
2023-10-27 13:10:00,71.2,71.25,71.09,71.19,271072.0,66.3129,66.3595,66.2105,66.3036,271072.0
2023-10-27 13:20:00,71.2,71.32,71.11,71.21,309343.0,66.3129,66.4247,66.2291,66.3222,309343.0
2023-10-27 13:30:00,71.21,71.21,71.08,71.14,1717050.0,66.3222,66.3222,66.2011,66.257,1717050.0
2023-10-27 13:40:00,71.14,71.3,71.07,71.22,286001.0,66.257,66.406,66.1918,66.3315,286001.0
2023-10-27 13:50:00,71.23,71.31,71.18,71.3,79692.0,66.3409,66.4154,66.2943,66.406,79692.0
2023-10-27 14:00:00,71.31,71.33,71.15,71.25,774167.0,66.4154,66.434,66.2663,66.3595,774167.0
2023-10-27 14:10:00,71.25,71.45,71.23,71.39,151183.0,66.3595,66.5458,66.3409,66.4899,151183.0
2023-10-27 14:20:00,71.38,71.38,71.18,71.21,188227.0,66.4806,66.4806,66.2943,66.3222,188227.0
2023-10-27 14:30:00,71.2,71.36,71.16,71.3,153839.0,66.3129,66.4619,66.2757,66.406,153839.0
2023-10-27 14:40:00,71.3,71.38,71.22,71.25,114027.0,66.406,66.4806,66.3315,66.3595,114027.0
2023-10-27 14:50:00,71.26,71.28,71.0,71.05,203160.0,66.3688,66.3874,66.1266,66.1732,203160.0
2023-10-27 15:00:00,71.03,71.22,71.02,71.15,369747.0,66.1546,66.3315,66.1453,66.2663,369747.0
2023-10-27 15:10:00,71.15,71.2,71.03,71.09,257638.0,66.2663,66.3129,66.1546,66.2105,257638.0
2023-10-27 15:20:00,71.09,71.25,71.05,71.23,370577.0,66.2105,66.3595,66.1732,66.3409,370577.0
2023-10-27 15:30:00,71.23,71.38,71.1,71.12,241168.0,66.3409,66.4806,66.2198,66.2384,241168.0
2023-10-27 15:40:00,71.11,71.18,71.04,71.18,239539.0,66.2291,66.2943,66.1639,66.2943,239539.0
2023-10-27 15:50:00,71.18,71.28,71.16,71.26,446527.0,66.2943,66.3874,66.2757,66.3688,446527.0
2023-10-30 09:30:00,71.75,72.23,71.66,72.18,380468.0,66.8252,67.2722,66.7413,67.2256,380468.0
2023-10-30 09:40:00,72.18,72.22,71.79,71.81,135684.0,67.2256,67.2629,66.8624,66.881,135684.0
2023-10-30 09:50:00,71.83,71.84,71.58,71.7,143667.0,66.8997,66.909,66.6668,66.7786,143667.0
2023-10-30 10:00:00,71.71,71.78,71.38,71.54,164770.0,66.7879,66.8531,66.4806,66.6296,164770.0
2023-10-30 10:10:00,71.54,71.64,71.52,71.59,81873.0,66.6296,66.7227,66.6109,66.6761,81873.0
2023-10-30 10:20:00,71.59,71.64,71.44,71.6,190536.0,66.6761,66.7227,66.5364,66.6855,190536.0
2023-10-30 10:30:00,71.59,71.63,71.33,71.36,133819.0,66.6761,66.7134,66.434,66.4619,133819.0
2023-10-30 10:40:00,71.36,71.42,71.27,71.38,169222.0,66.4619,66.5178,66.3781,66.4806,169222.0
2023-10-30 10:50:00,71.39,71.4,71.27,71.35,108575.0,66.4899,66.4992,66.3781,66.4526,108575.0
2023-10-30 11:00:00,71.36,71.45,71.29,71.29,99656.0,66.4619,66.5458,66.3967,66.3967,99656.0
2023-10-30 11:10:00,71.28,71.28,70.83,70.84,88747.0,66.3874,66.3874,65.9683,65.9776,88747.0
2023-10-30 11:20:00,70.85,70.9,70.61,70.86,169186.0,65.9869,66.0335,65.7634,65.9962,169186.0
2023-10-30 11:30:00,70.86,71.01,70.85,70.91,180863.0,65.9962,66.136,65.9869,66.0428,180863.0
2023-10-30 11:40:00,70.9,70.92,70.79,70.86,63034.0,66.0335,66.0521,65.9311,65.9962,63034.0
2023-10-30 11:50:00,70.87,70.96,70.86,70.95,136290.0,66.0056,66.0894,65.9962,66.0801,136290.0
2023-10-30 12:00:00,70.96,71.05,70.87,70.9,261814.0,66.0894,66.1732,66.0056,66.0335,261814.0
2023-10-30 12:10:00,70.9,71.04,70.85,70.96,138792.0,66.0335,66.1639,65.9869,66.0894,138792.0
2023-10-30 12:20:00,70.96,70.99,70.88,70.94,66597.0,66.0894,66.1173,66.0149,66.0708,66597.0
2023-10-30 12:30:00,70.94,70.98,70.86,70.89,46841.0,66.0708,66.108,65.9962,66.0242,46841.0
2023-10-30 12:40:00,70.87,70.9,70.77,70.89,57545.0,66.0056,66.0335,65.9124,66.0242,57545.0
2023-10-30 12:50:00,70.88,70.95,70.87,70.91,212161.0,66.0149,66.0801,66.0056,66.0428,212161.0
2023-10-30 13:00:00,70.91,71.03,70.9,71.0,53348.0,66.0428,66.1546,66.0335,66.1266,53348.0
2023-10-30 13:10:00,71.01,71.09,70.96,71.08,60343.0,66.136,66.2105,66.0894,66.2011,60343.0
2023-10-30 13:20:00,71.08,71.44,71.07,71.41,171627.0,66.2011,66.5364,66.1918,66.5085,171627.0
2023-10-30 13:30:00,71.42,71.47,71.27,71.41,123078.0,66.5178,66.5644,66.3781,66.5085,123078.0
2023-10-30 13:40:00,71.41,71.51,71.39,71.48,272851.0,66.5085,66.6016,66.4899,66.5737,272851.0
2023-10-30 13:50:00,71.49,71.54,71.46,71.52,359629.0,66.583,66.6296,66.5551,66.6109,359629.0
2023-10-30 14:00:00,71.52,71.53,71.4,71.44,142359.0,66.6109,66.6203,66.4992,66.5364,142359.0
2023-10-30 14:10:00,71.45,71.48,71.4,71.42,49571.0,66.5458,66.5737,66.4992,66.5178,49571.0
2023-10-30 14:20:00,71.42,71.46,71.4,71.42,45469.0,66.5178,66.5551,66.4992,66.5178,45469.0
2023-10-30 14:30:00,71.42,71.61,71.4,71.54,84461.0,66.5178,66.6948,66.4992,66.6296,84461.0
2023-10-30 14:40:00,71.55,71.61,71.48,71.52,98225.0,66.6389,66.6948,66.5737,66.6109,98225.0
2023-10-30 14:50:00,71.52,71.53,71.41,71.44,59319.0,66.6109,66.6203,66.5085,66.5364,59319.0
2023-10-30 15:00:00,71.47,71.57,71.41,71.55,162984.0,66.5644,66.6575,66.5085,66.6389,162984.0
2023-10-30 15:10:00,71.54,71.62,71.52,71.62,105876.0,66.6296,66.7041,66.6109,66.7041,105876.0
2023-10-30 15:20:00,71.62,71.66,71.55,71.59,123393.0,66.7041,66.7413,66.6389,66.6761,123393.0
2023-10-30 15:30:00,71.59,71.68,71.57,71.66,149715.0,66.6761,66.76,66.6575,66.7413,149715.0
2023-10-30 15:40:00,71.66,71.73,71.62,71.67,152252.0,66.7413,66.8065,66.7041,66.7507,152252.0
2023-10-30 15:50:00,71.67,71.72,71.65,71.69,604498.0,66.7507,66.7972,66.732,66.7693,604498.0
2023-10-31 09:30:00,72.27,72.55,72.24,72.35,514692.0,67.3095,67.5702,67.2815,67.384,514692.0
2023-10-31 09:40:00,72.36,72.42,72.01,72.06,151008.0,67.3933,67.4492,67.0673,67.1139,151008.0
2023-10-31 09:50:00,72.05,72.15,71.92,71.92,93585.0,67.1046,67.1977,66.9835,66.9835,93585.0
2023-10-31 10:00:00,71.91,71.92,71.58,71.7,90450.0,66.9742,66.9835,66.6668,66.7786,90450.0
2023-10-31 10:10:00,71.71,71.98,71.7,71.85,191849.0,66.7879,67.0394,66.7786,66.9183,191849.0
2023-10-31 10:20:00,71.87,71.9,71.76,71.82,84130.0,66.9369,66.9649,66.8345,66.8904,84130.0
2023-10-31 10:30:00,71.79,72.0,71.78,71.95,115702.0,66.8624,67.058,66.8531,67.0114,115702.0
2023-10-31 10:40:00,71.94,72.16,71.89,72.13,122952.0,67.0021,67.207,66.9556,67.1791,122952.0
2023-10-31 10:50:00,72.14,72.54,72.13,72.54,92413.0,67.1884,67.5609,67.1791,67.5609,92413.0
2023-10-31 11:00:00,72.56,72.67,72.52,72.67,90326.0,67.5796,67.682,67.5423,67.682,90326.0
2023-10-31 11:10:00,72.66,72.7,72.53,72.61,89216.0,67.6727,67.71,67.5516,67.6261,89216.0
2023-10-31 11:20:00,72.6,72.67,72.47,72.57,125073.0,67.6168,67.682,67.4957,67.5889,125073.0
2023-10-31 11:30:00,72.58,72.62,72.51,72.54,95383.0,67.5982,67.6354,67.533,67.5609,95383.0
2023-10-31 11:40:00,72.53,72.55,72.48,72.52,64856.0,67.5516,67.5702,67.5051,67.5423,64856.0
2023-10-31 11:50:00,72.53,72.7,72.51,72.7,55026.0,67.5516,67.71,67.533,67.71,55026.0
2023-10-31 12:00:00,72.71,72.81,72.7,72.77,72560.0,67.7193,67.8124,67.71,67.7751,72560.0
2023-10-31 12:10:00,72.76,72.78,72.45,72.5,107931.0,67.7658,67.7845,67.4771,67.5237,107931.0
2023-10-31 12:20:00,72.5,72.58,72.5,72.55,61661.0,67.5237,67.5982,67.5237,67.5702,61661.0
2023-10-31 12:30:00,72.54,72.73,72.54,72.68,88225.0,67.5609,67.7379,67.5609,67.6913,88225.0
2023-10-31 12:40:00,72.67,72.81,72.64,72.7,63680.0,67.682,67.8124,67.6541,67.71,63680.0
2023-10-31 12:50:00,72.69,72.74,72.62,72.73,99112.0,67.7006,67.7472,67.6354,67.7379,99112.0
2023-10-31 13:00:00,72.73,72.85,72.72,72.83,88632.0,67.7379,67.8497,67.7286,67.831,88632.0
2023-10-31 13:10:00,72.82,72.83,72.67,72.76,115730.0,67.8217,67.831,67.682,67.7658,115730.0
2023-10-31 13:20:00,72.77,72.78,72.68,72.77,52728.0,67.7751,67.7845,67.6913,67.7751,52728.0
2023-10-31 13:30:00,72.78,72.82,72.73,72.73,112470.0,67.7845,67.8217,67.7379,67.7379,112470.0
2023-10-31 13:40:00,72.74,72.78,72.62,72.67,96730.0,67.7472,67.7845,67.6354,67.682,96730.0
2023-10-31 13:50:00,72.67,72.67,72.6,72.66,52204.0,67.682,67.682,67.6168,67.6727,52204.0
2023-10-31 14:00:00,72.65,72.78,72.64,72.7,69546.0,67.6634,67.7845,67.6541,67.71,69546.0
2023-10-31 14:10:00,72.69,72.7,72.55,72.57,100460.0,67.7006,67.71,67.5702,67.5889,100460.0
2023-10-31 14:20:00,72.57,72.66,72.55,72.64,113639.0,67.5889,67.6727,67.5702,67.6541,113639.0
2023-10-31 14:30:00,72.63,72.7,72.61,72.66,92212.0,67.6448,67.71,67.6261,67.6727,92212.0
2023-10-31 14:40:00,72.66,72.85,72.64,72.84,147185.0,67.6727,67.8497,67.6541,67.8403,147185.0
2023-10-31 14:50:00,72.84,72.9,72.83,72.87,85654.0,67.8403,67.8962,67.831,67.8683,85654.0
2023-10-31 15:00:00,72.87,72.97,72.81,72.91,128230.0,67.8683,67.9614,67.8124,67.9055,128230.0
2023-10-31 15:10:00,72.92,72.93,72.8,72.9,117012.0,67.9149,67.9242,67.8031,67.8962,117012.0
2023-10-31 15:20:00,72.91,72.94,72.82,72.91,110019.0,67.9055,67.9335,67.8217,67.9055,110019.0
2023-10-31 15:30:00,72.92,72.93,72.78,72.82,181170.0,67.9149,67.9242,67.7845,67.8217,181170.0
2023-10-31 15:40:00,72.82,72.9,72.8,72.87,170497.0,67.8217,67.8962,67.8031,67.8683,170497.0
2023-10-31 15:50:00,72.87,73.0,72.82,72.95,707982.0,67.8683,67.9894,67.8217,67.9428,707982.0
2023-11-01 09:30:00,73.02,73.16,72.59,72.61,270909.0,68.008,68.1384,67.6075,67.6261,270909.0
2023-11-01 09:40:00,72.61,72.81,72.55,72.81,174917.0,67.6261,67.8124,67.5702,67.8124,174917.0
2023-11-01 09:50:00,72.8,72.99,72.8,72.96,73988.0,67.8031,67.98,67.8031,67.9521,73988.0
2023-11-01 10:00:00,72.97,73.16,72.96,73.03,164346.0,67.9614,68.1384,67.9521,68.0173,164346.0
2023-11-01 10:10:00,73.02,73.04,72.88,73.04,103101.0,68.008,68.0266,67.8776,68.0266,103101.0
2023-11-01 10:20:00,73.05,73.24,73.04,73.09,121613.0,68.0359,68.2129,68.0266,68.0732,121613.0
2023-11-01 10:30:00,73.08,73.17,73.0,73.11,99567.0,68.0639,68.1477,67.9894,68.0918,99567.0
2023-11-01 10:40:00,73.11,73.23,73.06,73.2,125961.0,68.0918,68.2036,68.0452,68.1756,125961.0
2023-11-01 10:50:00,73.18,73.18,73.04,73.09,99637.0,68.157,68.157,68.0266,68.0732,99637.0
2023-11-01 11:00:00,73.09,73.09,72.83,72.91,93944.0,68.0732,68.0732,67.831,67.9055,93944.0
2023-11-01 11:10:00,72.89,72.92,72.61,72.68,105455.0,67.8869,67.9149,67.6261,67.6913,105455.0
2023-11-01 11:20:00,72.67,72.73,72.61,72.73,48174.0,67.682,67.7379,67.6261,67.7379,48174.0
2023-11-01 11:30:00,72.73,73.03,72.72,72.94,78570.0,67.7379,68.0173,67.7286,67.9335,78570.0
2023-11-01 11:40:00,72.93,73.06,72.92,73.0,64586.0,67.9242,68.0452,67.9149,67.9894,64586.0
2023-11-01 11:50:00,73.0,73.05,72.91,72.92,65926.0,67.9894,68.0359,67.9055,67.9149,65926.0
2023-11-01 12:00:00,72.91,72.97,72.85,72.9,77081.0,67.9055,67.9614,67.8497,67.8962,77081.0
2023-11-01 12:10:00,72.91,72.92,72.77,72.84,59280.0,67.9055,67.9149,67.7751,67.8403,59280.0
2023-11-01 12:20:00,72.84,73.01,72.83,73.01,44766.0,67.8403,67.9987,67.831,67.9987,44766.0
2023-11-01 12:30:00,73.01,73.18,72.95,72.96,68123.0,67.9987,68.157,67.9428,67.9521,68123.0
2023-11-01 12:40:00,72.97,72.97,72.72,72.78,88092.0,67.9614,67.9614,67.7286,67.7845,88092.0
2023-11-01 12:50:00,72.78,72.83,72.69,72.73,127226.0,67.7845,67.831,67.7006,67.7379,127226.0
2023-11-01 13:00:00,72.73,72.77,72.63,72.7,95612.0,67.7379,67.7751,67.6448,67.71,95612.0
2023-11-01 13:10:00,72.7,72.77,72.68,72.72,76203.0,67.71,67.7751,67.6913,67.7286,76203.0
2023-11-01 13:20:00,72.73,72.73,72.53,72.64,106600.0,67.7379,67.7379,67.5516,67.6541,106600.0
2023-11-01 13:30:00,72.63,72.64,72.58,72.62,59540.0,67.6448,67.6541,67.5982,67.6354,59540.0
2023-11-01 13:40:00,72.62,72.7,72.61,72.66,125755.0,67.6354,67.71,67.6261,67.6727,125755.0
2023-11-01 13:50:00,72.67,72.75,72.66,72.68,226997.0,67.682,67.7565,67.6727,67.6913,226997.0
2023-11-01 14:00:00,72.68,72.84,72.6,72.68,388749.0,67.6913,67.8403,67.6168,67.6913,388749.0
2023-11-01 14:10:00,72.68,72.72,72.54,72.67,115680.0,67.6913,67.7286,67.5609,67.682,115680.0
2023-11-01 14:20:00,72.67,72.93,72.65,72.87,123691.0,67.682,67.9242,67.6634,67.8683,123691.0
2023-11-01 14:30:00,72.88,73.07,72.81,72.88,285185.0,67.8776,68.0546,67.8124,67.8776,285185.0
2023-11-01 14:40:00,72.88,72.89,72.54,72.66,295059.0,67.8776,67.8869,67.5609,67.6727,295059.0
2023-11-01 14:50:00,72.66,73.05,72.65,73.02,186272.0,67.6727,68.0359,67.6634,68.008,186272.0
2023-11-01 15:00:00,73.03,73.33,73.03,73.31,214209.0,68.0173,68.2967,68.0173,68.2781,214209.0
2023-11-01 15:10:00,73.31,73.39,73.22,73.22,296101.0,68.2781,68.3526,68.1943,68.1943,296101.0
2023-11-01 15:20:00,73.22,73.4,73.16,73.28,255322.0,68.1943,68.3619,68.1384,68.2501,255322.0
2023-11-01 15:30:00,73.28,73.4,73.24,73.34,211318.0,68.2501,68.3619,68.2129,68.306,211318.0
2023-11-01 15:40:00,73.34,73.4,73.27,73.37,178566.0,68.306,68.3619,68.2408,68.334,178566.0
2023-11-01 15:50:00,73.37,73.44,73.26,73.39,607408.0,68.334,68.3992,68.2315,68.3526,607408.0
2023-11-02 09:30:00,74.6,75.42,74.43,75.17,430196.0,69.4795,70.2433,69.3212,70.0104,430196.0
2023-11-02 09:40:00,75.17,75.21,74.73,74.79,217840.0,70.0104,70.0477,69.6006,69.6565,217840.0
2023-11-02 09:50:00,74.79,75.13,74.79,75.02,182647.0,69.6565,69.9732,69.6565,69.8707,182647.0
2023-11-02 10:00:00,75.04,75.12,74.89,74.97,142897.0,69.8893,69.9638,69.7496,69.8241,142897.0
2023-11-02 10:10:00,74.98,75.02,74.85,75.01,97640.0,69.8335,69.8707,69.7124,69.8614,97640.0
2023-11-02 10:20:00,75.0,75.18,74.97,75.15,99262.0,69.8521,70.0197,69.8241,69.9918,99262.0
2023-11-02 10:30:00,75.16,75.34,75.1,75.28,66455.0,70.0011,70.1687,69.9452,70.1129,66455.0
2023-11-02 10:40:00,75.27,75.43,75.26,75.42,89848.0,70.1036,70.2526,70.0942,70.2433,89848.0
2023-11-02 10:50:00,75.42,75.49,75.39,75.47,122340.0,70.2433,70.3085,70.2153,70.2898,122340.0
2023-11-02 11:00:00,75.48,75.61,75.43,75.61,111907.0,70.2991,70.4202,70.2526,70.4202,111907.0
2023-11-02 11:10:00,75.6,75.61,75.4,75.52,181482.0,70.4109,70.4202,70.2246,70.3364,181482.0
2023-11-02 11:20:00,75.53,75.69,75.48,75.68,101725.0,70.3457,70.4947,70.2991,70.4854,101725.0
2023-11-02 11:30:00,75.67,75.79,75.63,75.71,86626.0,70.4761,70.5879,70.4388,70.5134,86626.0
2023-11-02 11:40:00,75.72,75.77,75.69,75.73,187543.0,70.5227,70.5692,70.4947,70.532,187543.0
2023-11-02 11:50:00,75.73,75.82,75.69,75.7,169378.0,70.532,70.6158,70.4947,70.504,169378.0
2023-11-02 12:00:00,75.69,75.71,75.52,75.57,113085.0,70.4947,70.5134,70.3364,70.383,113085.0
2023-11-02 12:10:00,75.56,75.67,75.52,75.64,78300.0,70.3736,70.4761,70.3364,70.4482,78300.0
2023-11-02 12:20:00,75.63,75.69,75.59,75.61,451203.0,70.4388,70.4947,70.4016,70.4202,451203.0
2023-11-02 12:30:00,75.61,75.78,75.59,75.78,89073.0,70.4202,70.5785,70.4016,70.5785,89073.0
2023-11-02 12:40:00,75.78,75.89,75.78,75.85,79014.0,70.5785,70.681,70.5785,70.6437,79014.0
2023-11-02 12:50:00,75.86,75.93,75.78,75.83,91708.0,70.6531,70.7182,70.5785,70.6251,91708.0
2023-11-02 13:00:00,75.83,75.92,75.79,75.92,78263.0,70.6251,70.7089,70.5879,70.7089,78263.0
2023-11-02 13:10:00,75.92,75.93,75.85,75.87,57099.0,70.7089,70.7182,70.6437,70.6624,57099.0
2023-11-02 13:20:00,75.87,75.91,75.83,75.89,55451.0,70.6624,70.6996,70.6251,70.681,55451.0
2023-11-02 13:30:00,75.89,75.96,75.88,75.93,56710.0,70.681,70.7462,70.6717,70.7182,56710.0
2023-11-02 13:40:00,75.93,75.95,75.84,75.89,77059.0,70.7182,70.7369,70.6344,70.681,77059.0
2023-11-02 13:50:00,75.89,75.99,75.87,75.97,128280.0,70.681,70.7741,70.6624,70.7555,128280.0
2023-11-02 14:00:00,75.97,75.98,75.8,75.8,56016.0,70.7555,70.7648,70.5972,70.5972,56016.0
2023-11-02 14:10:00,75.8,75.84,75.73,75.8,117715.0,70.5972,70.6344,70.532,70.5972,117715.0
2023-11-02 14:20:00,75.81,75.89,75.77,75.85,53742.0,70.6065,70.681,70.5692,70.6437,53742.0
2023-11-02 14:30:00,75.86,75.87,75.78,75.81,76734.0,70.6531,70.6624,70.5785,70.6065,76734.0
2023-11-02 14:40:00,75.81,75.84,75.72,75.75,131505.0,70.6065,70.6344,70.5227,70.5506,131505.0
2023-11-02 14:50:00,75.76,75.81,75.68,75.74,71950.0,70.5599,70.6065,70.4854,70.5413,71950.0
2023-11-02 15:00:00,75.75,75.81,75.69,75.69,110412.0,70.5506,70.6065,70.4947,70.4947,110412.0
2023-11-02 15:10:00,75.68,75.8,75.65,75.69,80822.0,70.4854,70.5972,70.4575,70.4947,80822.0
2023-11-02 15:20:00,75.69,75.77,75.67,75.77,171518.0,70.4947,70.5692,70.4761,70.5692,171518.0
2023-11-02 15:30:00,75.76,75.93,75.72,75.93,118808.0,70.5599,70.7182,70.5227,70.7182,118808.0
2023-11-02 15:40:00,75.92,75.97,75.81,75.93,509872.0,70.7089,70.7555,70.6065,70.7182,509872.0
2023-11-02 15:50:00,75.93,75.96,75.74,75.78,397533.0,70.7182,70.7462,70.5413,70.5785,397533.0
2023-11-03 09:30:00,77.11,77.96,77.02,77.95,287833.0,71.8173,72.6089,71.7334,72.5996,287833.0
2023-11-03 09:40:00,77.96,78.03,77.79,77.95,234885.0,72.6089,72.6741,72.4506,72.5996,234885.0
2023-11-03 09:50:00,77.96,78.12,77.87,78.09,114777.0,72.6089,72.7579,72.5251,72.73,114777.0
2023-11-03 10:00:00,78.09,78.22,77.92,78.02,171881.0,72.73,72.8511,72.5717,72.6648,171881.0
2023-11-03 10:10:00,78.03,78.3,77.99,78.25,83385.0,72.6741,72.9256,72.6369,72.879,83385.0
2023-11-03 10:20:00,78.26,78.26,77.85,77.9,128931.0,72.8883,72.8883,72.5065,72.553,128931.0
2023-11-03 10:30:00,77.89,77.95,77.75,77.8,124111.0,72.5437,72.5996,72.4133,72.4599,124111.0
2023-11-03 10:40:00,77.79,77.86,77.7,77.75,95779.0,72.4506,72.5158,72.3668,72.4133,95779.0
2023-11-03 10:50:00,77.76,77.83,77.65,77.82,57530.0,72.4226,72.4878,72.3202,72.4785,57530.0
2023-11-03 11:00:00,77.82,77.83,77.65,77.73,86874.0,72.4785,72.4878,72.3202,72.3947,86874.0
2023-11-03 11:10:00,77.72,77.84,77.62,77.83,92010.0,72.3854,72.4971,72.2923,72.4878,92010.0
2023-11-03 11:20:00,77.84,77.96,77.83,77.89,76602.0,72.4971,72.6089,72.4878,72.5437,76602.0
2023-11-03 11:30:00,77.9,78.08,77.9,78.06,64634.0,72.553,72.7207,72.553,72.702,64634.0
2023-11-03 11:40:00,78.05,78.26,78.04,78.25,183249.0,72.6927,72.8883,72.6834,72.879,183249.0
2023-11-03 11:50:00,78.23,78.37,78.22,78.28,224522.0,72.8604,72.9908,72.8511,72.9069,224522.0
2023-11-03 12:00:00,78.28,78.4,78.27,78.34,91425.0,72.9069,73.0187,72.8976,72.9628,91425.0
2023-11-03 12:10:00,78.34,78.46,78.32,78.41,121700.0,72.9628,73.0746,72.9442,73.028,121700.0
2023-11-03 12:20:00,78.42,78.48,78.36,78.45,79018.0,73.0373,73.0932,72.9815,73.0653,79018.0
2023-11-03 12:30:00,78.45,78.61,78.45,78.54,106242.0,73.0653,73.2143,73.0653,73.1491,106242.0
2023-11-03 12:40:00,78.54,78.56,78.32,78.33,80616.0,73.1491,73.1677,72.9442,72.9535,80616.0
2023-11-03 12:50:00,78.33,78.33,78.26,78.29,122455.0,72.9535,72.9535,72.8883,72.9163,122455.0
2023-11-03 13:00:00,78.29,78.29,78.15,78.18,88306.0,72.9163,72.9163,72.7859,72.8138,88306.0
2023-11-03 13:10:00,78.18,78.18,78.05,78.11,100444.0,72.8138,72.8138,72.6927,72.7486,100444.0
2023-11-03 13:20:00,78.12,78.14,77.97,78.05,106451.0,72.7579,72.7766,72.6182,72.6927,106451.0
2023-11-03 13:30:00,78.06,78.12,78.01,78.04,74717.0,72.702,72.7579,72.6555,72.6834,74717.0
2023-11-03 13:40:00,78.04,78.07,77.99,78.03,72678.0,72.6834,72.7114,72.6369,72.6741,72678.0
2023-11-03 13:50:00,78.04,78.23,78.01,78.21,488449.0,72.6834,72.8604,72.6555,72.8418,488449.0
2023-11-03 14:00:00,78.2,78.23,78.07,78.09,130328.0,72.8324,72.8604,72.7114,72.73,130328.0
2023-11-03 14:10:00,78.09,78.11,78.03,78.07,85092.0,72.73,72.7486,72.6741,72.7114,85092.0
2023-11-03 14:20:00,78.08,78.13,78.03,78.12,66323.0,72.7207,72.7672,72.6741,72.7579,66323.0
2023-11-03 14:30:00,78.11,78.14,78.05,78.12,64538.0,72.7486,72.7766,72.6927,72.7579,64538.0
2023-11-03 14:40:00,78.12,78.19,78.1,78.18,89197.0,72.7579,72.8231,72.7393,72.8138,89197.0
2023-11-03 14:50:00,78.17,78.21,78.14,78.16,74081.0,72.8045,72.8418,72.7766,72.7952,74081.0
2023-11-03 15:00:00,78.17,78.19,78.03,78.03,112994.0,72.8045,72.8231,72.6741,72.6741,112994.0
2023-11-03 15:10:00,78.03,78.05,77.94,78.01,163954.0,72.6741,72.6927,72.5903,72.6555,163954.0
2023-11-03 15:20:00,78.02,78.03,77.88,77.9,155498.0,72.6648,72.6741,72.5344,72.553,155498.0
2023-11-03 15:30:00,77.9,77.96,77.84,77.87,152758.0,72.553,72.6089,72.4971,72.5251,152758.0
2023-11-03 15:40:00,77.87,77.98,77.74,77.78,203443.0,72.5251,72.6275,72.404,72.4413,203443.0
2023-11-03 15:50:00,77.77,77.82,77.57,77.57,272190.0,72.432,72.4785,72.2457,72.2457,272190.0
2023-11-06 09:30:00,77.34,77.48,76.55,76.65,287937.0,72.0315,72.1619,71.2957,71.3888,287937.0
2023-11-06 09:40:00,76.64,76.89,76.57,76.81,171355.0,71.3795,71.6124,71.3143,71.5378,171355.0
2023-11-06 09:50:00,76.82,76.86,76.63,76.66,69501.0,71.5472,71.5844,71.3702,71.3981,69501.0
2023-11-06 10:00:00,76.67,76.73,76.48,76.53,77567.0,71.4075,71.4633,71.2305,71.2771,77567.0
2023-11-06 10:10:00,76.54,76.55,76.34,76.45,82812.0,71.2864,71.2957,71.1001,71.2026,82812.0
2023-11-06 10:20:00,76.46,76.6,76.36,76.41,100282.0,71.2119,71.3423,71.1187,71.1653,100282.0
2023-11-06 10:30:00,76.42,76.59,76.39,76.58,48937.0,71.1746,71.3329,71.1467,71.3236,48937.0
2023-11-06 10:40:00,76.58,76.59,76.37,76.42,66339.0,71.3236,71.3329,71.128,71.1746,66339.0
2023-11-06 10:50:00,76.43,76.63,76.41,76.61,72176.0,71.1839,71.3702,71.1653,71.3516,72176.0
2023-11-06 11:00:00,76.61,76.63,76.47,76.54,60001.0,71.3516,71.3702,71.2212,71.2864,60001.0
2023-11-06 11:10:00,76.56,76.56,76.45,76.52,50598.0,71.305,71.305,71.2026,71.2678,50598.0
2023-11-06 11:20:00,76.53,76.53,76.36,76.42,57134.0,71.2771,71.2771,71.1187,71.1746,57134.0
2023-11-06 11:30:00,76.42,76.42,76.24,76.32,69831.0,71.1746,71.1746,71.007,71.0815,69831.0
2023-11-06 11:40:00,76.33,76.37,76.26,76.36,48870.0,71.0908,71.128,71.0256,71.1187,48870.0
2023-11-06 11:50:00,76.37,76.45,76.33,76.44,48849.0,71.128,71.2026,71.0908,71.1932,48849.0
2023-11-06 12:00:00,76.45,76.47,76.35,76.37,70424.0,71.2026,71.2212,71.1094,71.128,70424.0
2023-11-06 12:10:00,76.36,76.38,76.29,76.35,54329.0,71.1187,71.1374,71.0535,71.1094,54329.0
2023-11-06 12:20:00,76.35,76.37,76.24,76.28,39535.0,71.1094,71.128,71.007,71.0442,39535.0
2023-11-06 12:30:00,76.27,76.35,76.24,76.33,36432.0,71.0349,71.1094,71.007,71.0908,36432.0
2023-11-06 12:40:00,76.33,76.39,76.31,76.38,44733.0,71.0908,71.1467,71.0722,71.1374,44733.0
2023-11-06 12:50:00,76.38,76.42,76.27,76.4,65141.0,71.1374,71.1746,71.0349,71.156,65141.0
2023-11-06 13:00:00,76.41,76.42,76.26,76.29,53849.0,71.1653,71.1746,71.0256,71.0535,53849.0
2023-11-06 13:10:00,76.28,76.36,76.26,76.3,56324.0,71.0442,71.1187,71.0256,71.0629,56324.0
2023-11-06 13:20:00,76.29,76.38,76.22,76.36,55023.0,71.0535,71.1374,70.9883,71.1187,55023.0
2023-11-06 13:30:00,76.36,76.36,76.16,76.23,54459.0,71.1187,71.1187,70.9325,70.9977,54459.0
2023-11-06 13:40:00,76.23,76.24,76.11,76.12,59728.0,70.9977,71.007,70.8859,70.8952,59728.0
2023-11-06 13:50:00,76.11,76.27,76.08,76.27,84293.0,70.8859,71.0349,70.858,71.0349,84293.0
2023-11-06 14:00:00,76.27,76.36,76.16,76.16,154310.0,71.0349,71.1187,70.9325,70.9325,154310.0
2023-11-06 14:10:00,76.15,76.25,76.14,76.18,61469.0,70.9231,71.0163,70.9138,70.9511,61469.0
2023-11-06 14:20:00,76.19,76.3,76.15,76.29,45252.0,70.9604,71.0629,70.9231,71.0535,45252.0
2023-11-06 14:30:00,76.29,76.31,76.22,76.28,86660.0,71.0535,71.0722,70.9883,71.0442,86660.0
2023-11-06 14:40:00,76.28,76.35,76.27,76.29,90301.0,71.0442,71.1094,71.0349,71.0535,90301.0
2023-11-06 14:50:00,76.29,76.39,76.29,76.38,57576.0,71.0535,71.1467,71.0535,71.1374,57576.0
2023-11-06 15:00:00,76.39,76.48,76.37,76.41,58792.0,71.1467,71.2305,71.128,71.1653,58792.0
2023-11-06 15:10:00,76.41,76.45,76.31,76.33,101565.0,71.1653,71.2026,71.0722,71.0908,101565.0
2023-11-06 15:20:00,76.33,76.34,76.16,76.29,76264.0,71.0908,71.1001,70.9325,71.0535,76264.0
2023-11-06 15:30:00,76.3,76.38,76.23,76.25,174923.0,71.0629,71.1374,70.9977,71.0163,174923.0
2023-11-06 15:40:00,76.25,76.28,76.18,76.28,215538.0,71.0163,71.0442,70.9511,71.0442,215538.0
2023-11-06 15:50:00,76.27,76.52,76.27,76.49,382123.0,71.0349,71.2678,71.0349,71.2398,382123.0
2023-11-07 09:30:00,76.37,76.53,75.79,75.83,413595.0,71.128,71.2771,70.5879,70.6251,413595.0
2023-11-07 09:40:00,75.83,76.1,75.73,75.95,271732.0,70.6251,70.8766,70.532,70.7369,271732.0
2023-11-07 09:50:00,75.95,76.11,75.84,75.99,271604.0,70.7369,70.8859,70.6344,70.7741,271604.0
2023-11-07 10:00:00,76.01,76.27,75.93,75.95,121670.0,70.7928,71.0349,70.7182,70.7369,121670.0
2023-11-07 10:10:00,75.95,76.04,75.89,75.96,152740.0,70.7369,70.8207,70.681,70.7462,152740.0
2023-11-07 10:20:00,75.95,76.16,75.93,76.16,124519.0,70.7369,70.9325,70.7182,70.9325,124519.0
2023-11-07 10:30:00,76.16,76.16,75.97,76.0,105137.0,70.9325,70.9325,70.7555,70.7834,105137.0
2023-11-07 10:40:00,75.98,76.03,75.9,75.95,163696.0,70.7648,70.8114,70.6903,70.7369,163696.0
2023-11-07 10:50:00,75.95,76.06,75.91,76.03,124230.0,70.7369,70.8393,70.6996,70.8114,124230.0
2023-11-07 11:00:00,76.02,76.08,75.95,75.97,100037.0,70.8021,70.858,70.7369,70.7555,100037.0
2023-11-07 11:10:00,75.96,76.04,75.89,75.99,80793.0,70.7462,70.8207,70.681,70.7741,80793.0
2023-11-07 11:20:00,75.99,76.02,75.83,75.84,137885.0,70.7741,70.8021,70.6251,70.6344,137885.0
2023-11-07 11:30:00,75.84,76.03,75.83,75.98,63930.0,70.6344,70.8114,70.6251,70.7648,63930.0
2023-11-07 11:40:00,76.0,76.03,75.94,75.96,49572.0,70.7834,70.8114,70.7276,70.7462,49572.0
2023-11-07 11:50:00,75.95,76.06,75.95,76.02,91945.0,70.7369,70.8393,70.7369,70.8021,91945.0
2023-11-07 12:00:00,76.03,76.03,75.84,75.91,100796.0,70.8114,70.8114,70.6344,70.6996,100796.0
2023-11-07 12:10:00,75.91,75.93,75.83,75.89,114527.0,70.6996,70.7182,70.6251,70.681,114527.0
2023-11-07 12:20:00,75.88,75.9,75.82,75.85,79946.0,70.6717,70.6903,70.6158,70.6437,79946.0
2023-11-07 12:30:00,75.84,75.92,75.74,75.82,91910.0,70.6344,70.7089,70.5413,70.6158,91910.0
2023-11-07 12:40:00,75.82,75.94,75.77,75.81,60851.0,70.6158,70.7276,70.5692,70.6065,60851.0
2023-11-07 12:50:00,75.81,75.92,75.77,75.92,56497.0,70.6065,70.7089,70.5692,70.7089,56497.0
2023-11-07 13:00:00,75.9,76.05,75.87,76.05,55105.0,70.6903,70.83,70.6624,70.83,55105.0
2023-11-07 13:10:00,76.04,76.05,75.9,75.91,123687.0,70.8207,70.83,70.6903,70.6996,123687.0
2023-11-07 13:20:00,75.91,75.93,75.82,75.83,42575.0,70.6996,70.7182,70.6158,70.6251,42575.0
2023-11-07 13:30:00,75.83,75.98,75.83,75.97,32608.0,70.6251,70.7648,70.6251,70.7555,32608.0
2023-11-07 13:40:00,75.97,75.99,75.88,75.92,93191.0,70.7555,70.7741,70.6717,70.7089,93191.0
2023-11-07 13:50:00,75.92,75.97,75.85,75.92,87375.0,70.7089,70.7555,70.6437,70.7089,87375.0
2023-11-07 14:00:00,75.93,76.03,75.91,75.94,55631.0,70.7182,70.8114,70.6996,70.7276,55631.0
2023-11-07 14:10:00,75.94,75.96,75.89,75.92,50612.0,70.7276,70.7462,70.681,70.7089,50612.0
2023-11-07 14:20:00,75.92,75.93,75.78,75.81,36817.0,70.7089,70.7182,70.5785,70.6065,36817.0
2023-11-07 14:30:00,75.81,75.88,75.77,75.78,54429.0,70.6065,70.6717,70.5692,70.5785,54429.0
2023-11-07 14:40:00,75.78,75.85,75.73,75.83,62570.0,70.5785,70.6437,70.532,70.6251,62570.0
2023-11-07 14:50:00,75.83,75.9,75.81,75.83,87399.0,70.6251,70.6903,70.6065,70.6251,87399.0
2023-11-07 15:00:00,75.84,75.94,75.82,75.86,147216.0,70.6344,70.7276,70.6158,70.6531,147216.0
2023-11-07 15:10:00,75.86,75.89,75.77,75.83,77140.0,70.6531,70.681,70.5692,70.6251,77140.0
2023-11-07 15:20:00,75.83,75.93,75.81,75.88,96151.0,70.6251,70.7182,70.6065,70.6717,96151.0
2023-11-07 15:30:00,75.88,75.94,75.86,75.9,85433.0,70.6717,70.7276,70.6531,70.6903,85433.0
2023-11-07 15:40:00,75.9,75.95,75.82,75.89,92026.0,70.6903,70.7369,70.6158,70.681,92026.0
2023-11-07 15:50:00,75.88,75.9,75.73,75.8,391471.0,70.6717,70.6903,70.532,70.5972,391471.0
2023-11-08 09:30:00,76.06,76.34,76.03,76.14,225941.0,70.8393,71.1001,70.8114,70.9138,225941.0
2023-11-08 09:40:00,76.14,76.38,75.91,76.33,132566.0,70.9138,71.1374,70.6996,71.0908,132566.0
2023-11-08 09:50:00,76.33,76.34,76.04,76.12,95644.0,71.0908,71.1001,70.8207,70.8952,95644.0
2023-11-08 10:00:00,76.12,76.17,75.91,76.06,86378.0,70.8952,70.9418,70.6996,70.8393,86378.0
2023-11-08 10:10:00,76.07,76.09,75.94,76.06,64976.0,70.8486,70.8673,70.7276,70.8393,64976.0
2023-11-08 10:20:00,76.05,76.14,76.0,76.07,56521.0,70.83,70.9138,70.7834,70.8486,56521.0
2023-11-08 10:30:00,76.07,76.09,75.96,76.05,128855.0,70.8486,70.8673,70.7462,70.83,128855.0
2023-11-08 10:40:00,76.05,76.12,75.96,76.03,86914.0,70.83,70.8952,70.7462,70.8114,86914.0
2023-11-08 10:50:00,76.02,76.07,75.92,76.06,48315.0,70.8021,70.8486,70.7089,70.8393,48315.0
2023-11-08 11:00:00,76.05,76.17,76.04,76.15,62847.0,70.83,70.9418,70.8207,70.9231,62847.0
2023-11-08 11:10:00,76.15,76.15,75.99,76.05,58653.0,70.9231,70.9231,70.7741,70.83,58653.0
2023-11-08 11:20:00,76.06,76.07,75.86,75.92,105995.0,70.8393,70.8486,70.6531,70.7089,105995.0
2023-11-08 11:30:00,75.91,76.11,75.88,76.07,144514.0,70.6996,70.8859,70.6717,70.8486,144514.0
2023-11-08 11:40:00,76.09,76.19,76.03,76.07,51134.0,70.8673,70.9604,70.8114,70.8486,51134.0
2023-11-08 11:50:00,76.07,76.07,75.96,75.98,63797.0,70.8486,70.8486,70.7462,70.7648,63797.0
2023-11-08 12:00:00,75.98,75.99,75.77,75.79,89278.0,70.7648,70.7741,70.5692,70.5879,89278.0
2023-11-08 12:10:00,75.79,75.97,75.79,75.95,45973.0,70.5879,70.7555,70.5879,70.7369,45973.0
2023-11-08 12:20:00,75.96,76.03,75.83,75.86,71704.0,70.7462,70.8114,70.6251,70.6531,71704.0
2023-11-08 12:30:00,75.85,75.89,75.76,75.87,64813.0,70.6437,70.681,70.5599,70.6624,64813.0
2023-11-08 12:40:00,75.86,75.96,75.82,75.9,71766.0,70.6531,70.7462,70.6158,70.6903,71766.0
2023-11-08 12:50:00,75.89,75.89,75.77,75.86,75866.0,70.681,70.681,70.5692,70.6531,75866.0
2023-11-08 13:00:00,75.86,75.99,75.78,75.9,108379.0,70.6531,70.7741,70.5785,70.6903,108379.0
2023-11-08 13:10:00,75.9,75.9,75.78,75.8,81163.0,70.6903,70.6903,70.5785,70.5972,81163.0
2023-11-08 13:20:00,75.8,75.94,75.76,75.92,68022.0,70.5972,70.7276,70.5599,70.7089,68022.0
2023-11-08 13:30:00,75.94,76.02,75.92,76.0,71260.0,70.7276,70.8021,70.7089,70.7834,71260.0
2023-11-08 13:40:00,75.99,76.04,75.93,76.0,111255.0,70.7741,70.8207,70.7182,70.7834,111255.0
2023-11-08 13:50:00,76.01,76.02,75.9,75.91,45834.0,70.7928,70.8021,70.6903,70.6996,45834.0
2023-11-08 14:00:00,75.91,75.97,75.89,75.9,32318.0,70.6996,70.7555,70.681,70.6903,32318.0
2023-11-08 14:10:00,75.89,75.98,75.86,75.92,79751.0,70.681,70.7648,70.6531,70.7089,79751.0
2023-11-08 14:20:00,75.92,76.05,75.9,76.02,78272.0,70.7089,70.83,70.6903,70.8021,78272.0
2023-11-08 14:30:00,76.02,76.1,76.0,76.06,186615.0,70.8021,70.8766,70.7834,70.8393,186615.0
2023-11-08 14:40:00,76.07,76.08,75.96,75.97,172306.0,70.8486,70.858,70.7462,70.7555,172306.0
2023-11-08 14:50:00,75.96,76.01,75.9,75.91,120067.0,70.7462,70.7928,70.6903,70.6996,120067.0
2023-11-08 15:00:00,75.91,75.97,75.88,75.95,62227.0,70.6996,70.7555,70.6717,70.7369,62227.0
2023-11-08 15:10:00,75.95,76.03,75.92,76.03,54964.0,70.7369,70.8114,70.7089,70.8114,54964.0
2023-11-08 15:20:00,76.03,76.07,76.0,76.01,60901.0,70.8114,70.8486,70.7834,70.7928,60901.0
2023-11-08 15:30:00,76.01,76.14,75.96,76.1,104072.0,70.7928,70.9138,70.7462,70.8766,104072.0
2023-11-08 15:40:00,76.1,76.29,76.09,76.2,106891.0,70.8766,71.0535,70.8673,70.9697,106891.0
2023-11-08 15:50:00,76.21,76.23,76.06,76.11,264311.0,70.979,70.9977,70.8393,70.8859,264311.0
2023-11-09 09:30:00,76.35,76.4,75.93,75.99,198520.0,71.1094,71.156,70.7182,70.7741,198520.0
2023-11-09 09:40:00,75.98,76.23,75.98,76.08,111419.0,70.7648,70.9977,70.7648,70.858,111419.0
2023-11-09 09:50:00,76.13,76.3,76.07,76.23,67285.0,70.9045,71.0629,70.8486,70.9977,67285.0
2023-11-09 10:00:00,76.25,76.28,75.64,75.66,98382.0,71.0163,71.0442,70.4482,70.4668,98382.0
2023-11-09 10:10:00,75.65,75.73,75.51,75.6,87239.0,70.4575,70.532,70.3271,70.4109,87239.0
2023-11-09 10:20:00,75.58,75.8,75.53,75.8,69632.0,70.3923,70.5972,70.3457,70.5972,69632.0
2023-11-09 10:30:00,75.8,75.89,75.72,75.72,80703.0,70.5972,70.681,70.5227,70.5227,80703.0
2023-11-09 10:40:00,75.74,75.78,75.64,75.69,86832.0,70.5413,70.5785,70.4482,70.4947,86832.0
2023-11-09 10:50:00,75.71,75.73,75.57,75.67,54171.0,70.5134,70.532,70.383,70.4761,54171.0
2023-11-09 11:00:00,75.67,75.75,75.55,75.73,83945.0,70.4761,70.5506,70.3643,70.532,83945.0
2023-11-09 11:10:00,75.74,75.88,75.71,75.86,52826.0,70.5413,70.6717,70.5134,70.6531,52826.0
2023-11-09 11:20:00,75.86,75.87,75.74,75.74,70857.0,70.6531,70.6624,70.5413,70.5413,70857.0
2023-11-09 11:30:00,75.73,75.75,75.54,75.63,108353.0,70.532,70.5506,70.355,70.4388,108353.0
2023-11-09 11:40:00,75.63,75.88,75.61,75.87,71371.0,70.4388,70.6717,70.4202,70.6624,71371.0
2023-11-09 11:50:00,75.87,75.89,75.75,75.84,46591.0,70.6624,70.681,70.5506,70.6344,46591.0
2023-11-09 12:00:00,75.83,75.92,75.8,75.83,133381.0,70.6251,70.7089,70.5972,70.6251,133381.0
2023-11-09 12:10:00,75.84,75.86,75.76,75.81,37766.0,70.6344,70.6531,70.5599,70.6065,37766.0
2023-11-09 12:20:00,75.8,75.82,75.74,75.75,41399.0,70.5972,70.6158,70.5413,70.5506,41399.0
2023-11-09 12:30:00,75.74,75.79,75.73,75.78,56545.0,70.5413,70.5879,70.532,70.5785,56545.0
2023-11-09 12:40:00,75.78,75.85,75.72,75.83,67161.0,70.5785,70.6437,70.5227,70.6251,67161.0
2023-11-09 12:50:00,75.83,75.86,75.76,75.77,56034.0,70.6251,70.6531,70.5599,70.5692,56034.0
2023-11-09 13:00:00,75.77,75.79,75.2,75.26,182157.0,70.5692,70.5879,70.0384,70.0942,182157.0
2023-11-09 13:10:00,75.25,75.55,75.22,75.27,120605.0,70.0849,70.3643,70.057,70.1036,120605.0
2023-11-09 13:20:00,75.26,75.34,75.2,75.21,87743.0,70.0942,70.1687,70.0384,70.0477,87743.0
2023-11-09 13:30:00,75.21,75.26,75.1,75.1,77481.0,70.0477,70.0942,69.9452,69.9452,77481.0
2023-11-09 13:40:00,75.1,75.15,74.97,75.15,99814.0,69.9452,69.9918,69.8241,69.9918,99814.0
2023-11-09 13:50:00,75.14,75.17,75.05,75.1,66034.0,69.9825,70.0104,69.8987,69.9452,66034.0
2023-11-09 14:00:00,75.09,75.09,74.84,74.98,142843.0,69.9359,69.9359,69.7031,69.8335,142843.0
2023-11-09 14:10:00,74.97,74.98,74.77,74.79,91334.0,69.8241,69.8335,69.6379,69.6565,91334.0
2023-11-09 14:20:00,74.8,75.05,74.77,74.98,95120.0,69.6658,69.8987,69.6379,69.8335,95120.0
2023-11-09 14:30:00,74.96,75.0,74.78,74.83,97890.0,69.8148,69.8521,69.6472,69.6938,97890.0
2023-11-09 14:40:00,74.83,74.87,74.74,74.84,75734.0,69.6938,69.731,69.6099,69.7031,75734.0
2023-11-09 14:50:00,74.84,74.85,74.76,74.84,98053.0,69.7031,69.7124,69.6286,69.7031,98053.0
2023-11-09 15:00:00,74.85,74.95,74.78,74.94,115643.0,69.7124,69.8055,69.6472,69.7962,115643.0
2023-11-09 15:10:00,74.94,75.0,74.79,74.82,98600.0,69.7962,69.8521,69.6565,69.6844,98600.0
2023-11-09 15:20:00,74.83,74.87,74.75,74.8,111817.0,69.6938,69.731,69.6192,69.6658,111817.0
2023-11-09 15:30:00,74.8,74.92,74.76,74.79,75128.0,69.6658,69.7776,69.6286,69.6565,75128.0
2023-11-09 15:40:00,74.79,74.85,74.72,74.83,129082.0,69.6565,69.7124,69.5913,69.6938,129082.0
2023-11-09 15:50:00,74.82,74.92,74.82,74.87,415451.0,69.6844,69.7776,69.6844,69.731,415451.0
2023-11-10 09:30:00,75.27,75.47,74.69,74.8,204495.0,70.1036,70.2898,69.5634,69.6658,204495.0
2023-11-10 09:40:00,74.8,75.19,74.8,75.15,117966.0,69.6658,70.029,69.6658,69.9918,117966.0
2023-11-10 09:50:00,75.17,75.19,74.82,74.93,70131.0,70.0104,70.029,69.6844,69.7869,70131.0
2023-11-10 10:00:00,74.94,75.0,74.78,74.83,62428.0,69.7962,69.8521,69.6472,69.6938,62428.0
2023-11-10 10:10:00,74.82,74.99,74.78,74.96,42832.0,69.6844,69.8428,69.6472,69.8148,42832.0
2023-11-10 10:20:00,74.96,75.06,74.86,74.86,103037.0,69.8148,69.908,69.7217,69.7217,103037.0
2023-11-10 10:30:00,74.87,74.91,74.78,74.8,41755.0,69.731,69.7683,69.6472,69.6658,41755.0
2023-11-10 10:40:00,74.77,74.91,74.71,74.84,87539.0,69.6379,69.7683,69.582,69.7031,87539.0
2023-11-10 10:50:00,74.84,74.89,74.76,74.84,102110.0,69.7031,69.7496,69.6286,69.7031,102110.0
2023-11-10 11:00:00,74.85,75.13,74.85,75.07,92562.0,69.7124,69.9732,69.7124,69.9173,92562.0
2023-11-10 11:10:00,75.08,75.18,75.02,75.09,47808.0,69.9266,70.0197,69.8707,69.9359,47808.0
2023-11-10 11:20:00,75.08,75.16,75.08,75.11,83009.0,69.9266,70.0011,69.9266,69.9545,83009.0
2023-11-10 11:30:00,75.11,75.11,74.95,75.03,70971.0,69.9545,69.9545,69.8055,69.88,70971.0
2023-11-10 11:40:00,75.04,75.11,74.95,74.96,43317.0,69.8893,69.9545,69.8055,69.8148,43317.0
2023-11-10 11:50:00,74.96,75.02,74.93,74.99,55054.0,69.8148,69.8707,69.7869,69.8428,55054.0
2023-11-10 12:00:00,75.0,75.17,75.0,75.12,63573.0,69.8521,70.0104,69.8521,69.9638,63573.0
2023-11-10 12:10:00,75.14,75.16,75.04,75.08,47572.0,69.9825,70.0011,69.8893,69.9266,47572.0
2023-11-10 12:20:00,75.09,75.16,75.06,75.12,50069.0,69.9359,70.0011,69.908,69.9638,50069.0
2023-11-10 12:30:00,75.12,75.25,75.07,75.2,77222.0,69.9638,70.0849,69.9173,70.0384,77222.0
2023-11-10 12:40:00,75.2,75.2,75.08,75.12,60469.0,70.0384,70.0384,69.9266,69.9638,60469.0
2023-11-10 12:50:00,75.12,75.23,75.11,75.23,74683.0,69.9638,70.0663,69.9545,70.0663,74683.0
2023-11-10 13:00:00,75.23,75.23,75.17,75.18,55524.0,70.0663,70.0663,70.0104,70.0197,55524.0
2023-11-10 13:10:00,75.19,75.24,75.15,75.24,64155.0,70.029,70.0756,69.9918,70.0756,64155.0
2023-11-10 13:20:00,75.24,75.5,75.24,75.39,114418.0,70.0756,70.3178,70.0756,70.2153,114418.0
2023-11-10 13:30:00,75.39,75.5,75.39,75.46,97111.0,70.2153,70.3178,70.2153,70.2805,97111.0
2023-11-10 13:40:00,75.46,75.52,75.43,75.48,77360.0,70.2805,70.3364,70.2526,70.2991,77360.0
2023-11-10 13:50:00,75.48,75.48,75.36,75.44,107315.0,70.2991,70.2991,70.1874,70.2619,107315.0
2023-11-10 14:00:00,75.45,75.48,75.36,75.39,50839.0,70.2712,70.2991,70.1874,70.2153,50839.0
2023-11-10 14:10:00,75.38,75.56,75.37,75.47,65221.0,70.206,70.3736,70.1967,70.2898,65221.0
2023-11-10 14:20:00,75.46,75.49,75.43,75.46,46627.0,70.2805,70.3085,70.2526,70.2805,46627.0
2023-11-10 14:30:00,75.47,75.51,75.45,75.5,78096.0,70.2898,70.3271,70.2712,70.3178,78096.0
2023-11-10 14:40:00,75.5,75.54,75.44,75.5,54693.0,70.3178,70.355,70.2619,70.3178,54693.0
2023-11-10 14:50:00,75.5,75.53,75.39,75.42,96556.0,70.3178,70.3457,70.2153,70.2433,96556.0
2023-11-10 15:00:00,75.43,75.55,75.41,75.55,87079.0,70.2526,70.3643,70.2339,70.3643,87079.0
2023-11-10 15:10:00,75.54,75.59,75.46,75.58,88563.0,70.355,70.4016,70.2805,70.3923,88563.0
2023-11-10 15:20:00,75.58,75.66,75.5,75.65,67124.0,70.3923,70.4668,70.3178,70.4575,67124.0
2023-11-10 15:30:00,75.67,75.75,75.58,75.63,125103.0,70.4761,70.5506,70.3923,70.4388,125103.0
2023-11-10 15:40:00,75.62,75.75,75.62,75.69,125669.0,70.4295,70.5506,70.4295,70.4947,125669.0
2023-11-10 15:50:00,75.7,75.75,75.61,75.62,287601.0,70.504,70.5506,70.4202,70.4295,287601.0
2023-11-13 09:30:00,75.03,75.16,74.51,74.66,252886.0,69.88,70.0011,69.3957,69.5354,252886.0
2023-11-13 09:40:00,74.67,75.01,74.65,74.98,112854.0,69.5447,69.8614,69.5261,69.8335,112854.0
2023-11-13 09:50:00,74.98,75.09,74.83,74.86,88887.0,69.8335,69.9359,69.6938,69.7217,88887.0
2023-11-13 10:00:00,74.86,74.86,74.62,74.69,85216.0,69.7217,69.7217,69.4982,69.5634,85216.0
2023-11-13 10:10:00,74.69,74.9,74.6,74.9,88617.0,69.5634,69.7589,69.4795,69.7589,88617.0
2023-11-13 10:20:00,74.91,75.01,74.82,74.89,64792.0,69.7683,69.8614,69.6844,69.7496,64792.0
2023-11-13 10:30:00,74.88,74.96,74.82,74.84,130066.0,69.7403,69.8148,69.6844,69.7031,130066.0
2023-11-13 10:40:00,74.83,74.89,74.76,74.81,74744.0,69.6938,69.7496,69.6286,69.6751,74744.0
2023-11-13 10:50:00,74.82,74.92,74.82,74.9,42324.0,69.6844,69.7776,69.6844,69.7589,42324.0
2023-11-13 11:00:00,74.89,75.02,74.85,74.94,115283.0,69.7496,69.8707,69.7124,69.7962,115283.0
2023-11-13 11:10:00,74.94,75.04,74.89,75.03,64959.0,69.7962,69.8893,69.7496,69.88,64959.0
2023-11-13 11:20:00,75.03,75.19,74.96,75.18,70883.0,69.88,70.029,69.8148,70.0197,70883.0
2023-11-13 11:30:00,75.18,75.24,75.15,75.17,121930.0,70.0197,70.0756,69.9918,70.0104,121930.0
2023-11-13 11:40:00,75.17,75.26,75.16,75.25,95006.0,70.0104,70.0942,70.0011,70.0849,95006.0
2023-11-13 11:50:00,75.25,75.28,75.16,75.17,77780.0,70.0849,70.1129,70.0011,70.0104,77780.0
2023-11-13 12:00:00,75.17,75.22,75.12,75.12,55099.0,70.0104,70.057,69.9638,69.9638,55099.0
2023-11-13 12:10:00,75.12,75.16,75.04,75.1,66376.0,69.9638,70.0011,69.8893,69.9452,66376.0
2023-11-13 12:20:00,75.1,75.2,75.05,75.05,51086.0,69.9452,70.0384,69.8987,69.8987,51086.0
2023-11-13 12:30:00,75.05,75.06,74.94,75.01,41789.0,69.8987,69.908,69.7962,69.8614,41789.0
2023-11-13 12:40:00,75.01,75.03,74.92,74.94,45053.0,69.8614,69.88,69.7776,69.7962,45053.0
2023-11-13 12:50:00,74.94,75.04,74.91,75.04,81784.0,69.7962,69.8893,69.7683,69.8893,81784.0
2023-11-13 13:00:00,75.04,75.04,74.87,74.87,51732.0,69.8893,69.8893,69.731,69.731,51732.0
2023-11-13 13:10:00,74.88,75.01,74.87,74.99,58054.0,69.7403,69.8614,69.731,69.8428,58054.0
2023-11-13 13:20:00,74.98,75.03,74.94,74.97,36380.0,69.8335,69.88,69.7962,69.8241,36380.0
2023-11-13 13:30:00,74.95,74.99,74.9,74.98,59332.0,69.8055,69.8428,69.7589,69.8335,59332.0
2023-11-13 13:40:00,74.98,75.11,74.96,75.07,59731.0,69.8335,69.9545,69.8148,69.9173,59731.0
2023-11-13 13:50:00,75.06,75.08,74.89,74.92,49510.0,69.908,69.9266,69.7496,69.7776,49510.0
2023-11-13 14:00:00,74.91,74.93,74.83,74.87,79724.0,69.7683,69.7869,69.6938,69.731,79724.0
2023-11-13 14:10:00,74.87,74.88,74.79,74.82,72365.0,69.731,69.7403,69.6565,69.6844,72365.0
2023-11-13 14:20:00,74.81,74.88,74.74,74.87,37529.0,69.6751,69.7403,69.6099,69.731,37529.0
2023-11-13 14:30:00,74.87,74.95,74.87,74.89,46985.0,69.731,69.8055,69.731,69.7496,46985.0
2023-11-13 14:40:00,74.9,74.95,74.87,74.94,50260.0,69.7589,69.8055,69.731,69.7962,50260.0
2023-11-13 14:50:00,74.94,74.94,74.84,74.85,40060.0,69.7962,69.7962,69.7031,69.7124,40060.0
2023-11-13 15:00:00,74.85,75.01,74.83,75.01,68589.0,69.7124,69.8614,69.6938,69.8614,68589.0
2023-11-13 15:10:00,75.01,75.05,74.96,75.01,80592.0,69.8614,69.8987,69.8148,69.8614,80592.0
2023-11-13 15:20:00,75.01,75.03,74.96,75.0,54613.0,69.8614,69.88,69.8148,69.8521,54613.0
2023-11-13 15:30:00,74.99,75.07,74.95,75.02,105858.0,69.8428,69.9173,69.8055,69.8707,105858.0
2023-11-13 15:40:00,75.02,75.06,74.98,75.05,76516.0,69.8707,69.908,69.8335,69.8987,76516.0
2023-11-13 15:50:00,75.04,75.06,74.95,74.95,276378.0,69.8893,69.908,69.8055,69.8055,276378.0
2023-11-14 09:30:00,77.4,78.48,77.25,78.18,581152.0,72.0874,73.0932,71.9476,72.8138,581152.0
2023-11-14 09:40:00,78.17,78.44,78.02,78.35,270777.0,72.8045,73.056,72.6648,72.9721,270777.0
2023-11-14 09:50:00,78.35,78.54,78.22,78.38,169125.0,72.9721,73.1491,72.8511,73.0001,169125.0
2023-11-14 10:00:00,78.38,78.73,78.27,78.54,233786.0,73.0001,73.3261,72.8976,73.1491,233786.0
2023-11-14 10:10:00,78.55,78.62,78.45,78.57,131950.0,73.1584,73.2236,73.0653,73.177,131950.0
2023-11-14 10:20:00,78.57,78.9,78.54,78.87,158447.0,73.177,73.4844,73.1491,73.4565,158447.0
2023-11-14 10:30:00,78.88,79.09,78.82,79.09,162377.0,73.4658,73.6614,73.4099,73.6614,162377.0
2023-11-14 10:40:00,79.08,79.3,79.05,79.25,109673.0,73.652,73.8569,73.6241,73.8104,109673.0
2023-11-14 10:50:00,79.25,79.43,79.22,79.4,141561.0,73.8104,73.978,73.7824,73.9501,141561.0
2023-11-14 11:00:00,79.41,79.61,79.4,79.55,131248.0,73.9594,74.1457,73.9501,74.0898,131248.0
2023-11-14 11:10:00,79.56,79.81,79.48,79.55,150616.0,74.0991,74.3319,74.0246,74.0898,150616.0
2023-11-14 11:20:00,79.54,79.76,79.5,79.69,97235.0,74.0805,74.2854,74.0432,74.2202,97235.0
2023-11-14 11:30:00,79.69,79.7,79.56,79.59,124183.0,74.2202,74.2295,74.0991,74.127,124183.0
2023-11-14 11:40:00,79.59,79.72,79.54,79.58,99896.0,74.127,74.2481,74.0805,74.1177,99896.0
2023-11-14 11:50:00,79.59,79.61,79.3,79.32,92723.0,74.127,74.1457,73.8569,73.8756,92723.0
2023-11-14 12:00:00,79.31,79.32,79.0,79.09,181370.0,73.8663,73.8756,73.5775,73.6614,181370.0
2023-11-14 12:10:00,79.09,79.17,79.06,79.07,129261.0,73.6614,73.7359,73.6334,73.6427,129261.0
2023-11-14 12:20:00,79.08,79.12,78.98,79.06,73868.0,73.652,73.6893,73.5589,73.6334,73868.0
2023-11-14 12:30:00,79.06,79.16,78.94,78.97,99911.0,73.6334,73.7265,73.5216,73.5496,99911.0
2023-11-14 12:40:00,78.97,78.99,78.84,78.87,71176.0,73.5496,73.5682,73.4285,73.4565,71176.0
2023-11-14 12:50:00,78.88,78.91,78.73,78.73,61780.0,73.4658,73.4937,73.3261,73.3261,61780.0
2023-11-14 13:00:00,78.73,78.76,78.6,78.72,104145.0,73.3261,73.354,73.205,73.3167,104145.0
2023-11-14 13:10:00,78.73,78.75,78.63,78.64,105990.0,73.3261,73.3447,73.2329,73.2422,105990.0
2023-11-14 13:20:00,78.65,78.7,78.58,78.69,72916.0,73.2516,73.2981,73.1864,73.2888,72916.0
2023-11-14 13:30:00,78.69,78.85,78.69,78.85,97178.0,73.2888,73.4378,73.2888,73.4378,97178.0
2023-11-14 13:40:00,78.86,78.95,78.84,78.95,82959.0,73.4471,73.531,73.4285,73.531,82959.0
2023-11-14 13:50:00,78.95,79.03,78.9,78.9,100196.0,73.531,73.6055,73.4844,73.4844,100196.0
2023-11-14 14:00:00,78.9,78.94,78.8,78.92,101679.0,73.4844,73.5216,73.3913,73.503,101679.0
2023-11-14 14:10:00,78.91,78.99,78.82,78.97,111563.0,73.4937,73.5682,73.4099,73.5496,111563.0
2023-11-14 14:20:00,78.97,79.05,78.88,79.03,85761.0,73.5496,73.6241,73.4658,73.6055,85761.0
2023-11-14 14:30:00,79.03,79.16,79.03,79.09,76869.0,73.6055,73.7265,73.6055,73.6614,76869.0
2023-11-14 14:40:00,79.09,79.17,78.92,78.95,104545.0,73.6614,73.7359,73.503,73.531,104545.0
2023-11-14 14:50:00,78.96,79.1,78.93,79.09,71528.0,73.5403,73.6707,73.5123,73.6614,71528.0
2023-11-14 15:00:00,79.09,79.23,78.98,79.19,128852.0,73.6614,73.7917,73.5589,73.7545,128852.0
2023-11-14 15:10:00,79.19,79.29,79.13,79.27,164014.0,73.7545,73.8476,73.6986,73.829,164014.0
2023-11-14 15:20:00,79.27,79.35,79.2,79.3,141148.0,73.829,73.9035,73.7638,73.8569,141148.0
2023-11-14 15:30:00,79.3,79.33,79.21,79.3,190334.0,73.8569,73.8849,73.7731,73.8569,190334.0
2023-11-14 15:40:00,79.3,79.33,79.1,79.1,248654.0,73.8569,73.8849,73.6707,73.6707,248654.0
2023-11-14 15:50:00,79.09,79.16,79.02,79.14,458375.0,73.6614,73.7265,73.5962,73.7079,458375.0
2023-11-15 09:30:00,78.9,79.6,78.9,79.5,379974.0,73.4844,74.1363,73.4844,74.0432,379974.0
2023-11-15 09:40:00,79.49,79.72,79.33,79.69,135054.0,74.0339,74.2481,73.8849,74.2202,135054.0
2023-11-15 09:50:00,79.71,79.83,79.54,79.77,134779.0,74.2388,74.3506,74.0805,74.2947,134779.0
2023-11-15 10:00:00,79.79,79.89,79.74,79.84,169924.0,74.3133,74.4064,74.2667,74.3599,169924.0
2023-11-15 10:10:00,79.84,80.07,79.74,79.97,191181.0,74.3599,74.5741,74.2667,74.4809,191181.0
2023-11-15 10:20:00,79.99,80.02,79.8,79.8,145701.0,74.4996,74.5275,74.3226,74.3226,145701.0
2023-11-15 10:30:00,79.81,79.86,79.69,79.84,162176.0,74.3319,74.3785,74.2202,74.3599,162176.0
2023-11-15 10:40:00,79.84,79.88,79.77,79.84,78038.0,74.3599,74.3971,74.2947,74.3599,78038.0
2023-11-15 10:50:00,79.84,79.87,79.7,79.76,121836.0,74.3599,74.3878,74.2295,74.2854,121836.0
2023-11-15 11:00:00,79.76,79.94,79.7,79.75,121071.0,74.2854,74.453,74.2295,74.276,121071.0
2023-11-15 11:10:00,79.75,79.77,79.51,79.55,98938.0,74.276,74.2947,74.0525,74.0898,98938.0
2023-11-15 11:20:00,79.55,79.73,79.54,79.66,105881.0,74.0898,74.2574,74.0805,74.1922,105881.0
2023-11-15 11:30:00,79.66,79.69,79.48,79.5,111244.0,74.1922,74.2202,74.0246,74.0432,111244.0
2023-11-15 11:40:00,79.49,79.52,79.31,79.42,84603.0,74.0339,74.0618,73.8663,73.9687,84603.0
2023-11-15 11:50:00,79.42,79.45,79.33,79.35,80204.0,73.9687,73.9966,73.8849,73.9035,80204.0
2023-11-15 12:00:00,79.35,79.4,79.25,79.28,60715.0,73.9035,73.9501,73.8104,73.8383,60715.0
2023-11-15 12:10:00,79.28,79.44,79.27,79.44,59461.0,73.8383,73.9873,73.829,73.9873,59461.0
2023-11-15 12:20:00,79.44,79.53,79.41,79.5,71536.0,73.9873,74.0712,73.9594,74.0432,71536.0
2023-11-15 12:30:00,79.5,79.58,79.42,79.57,260850.0,74.0432,74.1177,73.9687,74.1084,260850.0
2023-11-15 12:40:00,79.57,79.59,79.46,79.5,44136.0,74.1084,74.127,74.006,74.0432,44136.0
2023-11-15 12:50:00,79.49,79.52,79.43,79.48,54164.0,74.0339,74.0618,73.978,74.0246,54164.0
2023-11-15 13:00:00,79.47,79.5,79.32,79.38,81633.0,74.0153,74.0432,73.8756,73.9314,81633.0
2023-11-15 13:10:00,79.38,79.44,79.3,79.35,104089.0,73.9314,73.9873,73.8569,73.9035,104089.0
2023-11-15 13:20:00,79.35,79.45,79.28,79.35,175487.0,73.9035,73.9966,73.8383,73.9035,175487.0
2023-11-15 13:30:00,79.34,79.39,79.29,79.38,49132.0,73.8942,73.9408,73.8476,73.9314,49132.0
2023-11-15 13:40:00,79.4,79.44,79.32,79.34,65290.0,73.9501,73.9873,73.8756,73.8942,65290.0
2023-11-15 13:50:00,79.34,79.39,79.31,79.34,84643.0,73.8942,73.9408,73.8663,73.8942,84643.0
2023-11-15 14:00:00,79.36,79.5,79.35,79.45,94680.0,73.9128,74.0432,73.9035,73.9966,94680.0
2023-11-15 14:10:00,79.45,79.47,79.32,79.38,86264.0,73.9966,74.0153,73.8756,73.9314,86264.0
2023-11-15 14:20:00,79.37,79.5,79.31,79.48,90347.0,73.9221,74.0432,73.8663,74.0246,90347.0
2023-11-15 14:30:00,79.49,79.55,79.47,79.5,90149.0,74.0339,74.0898,74.0153,74.0432,90149.0
2023-11-15 14:40:00,79.51,79.54,79.33,79.33,81816.0,74.0525,74.0805,73.8849,73.8849,81816.0
2023-11-15 14:50:00,79.33,79.42,79.3,79.42,89932.0,73.8849,73.9687,73.8569,73.9687,89932.0
2023-11-15 15:00:00,79.42,79.47,79.35,79.41,185823.0,73.9687,74.0153,73.9035,73.9594,185823.0
2023-11-15 15:10:00,79.41,79.53,79.37,79.47,313677.0,73.9594,74.0712,73.9221,74.0153,313677.0
2023-11-15 15:20:00,79.46,79.52,79.41,79.5,117167.0,74.006,74.0618,73.9594,74.0432,117167.0
2023-11-15 15:30:00,79.5,79.53,79.4,79.44,111668.0,74.0432,74.0712,73.9501,73.9873,111668.0
2023-11-15 15:40:00,79.44,79.46,79.35,79.35,279213.0,73.9873,74.006,73.9035,73.9035,279213.0
2023-11-15 15:50:00,79.35,79.39,79.28,79.34,338603.0,73.9035,73.9408,73.8383,73.8942,338603.0
2023-11-16 09:30:00,79.5,79.74,79.33,79.47,235951.0,74.0432,74.2667,73.8849,74.0153,235951.0
2023-11-16 09:40:00,79.47,79.47,79.15,79.29,101726.0,74.0153,74.0153,73.7172,73.8476,101726.0
2023-11-16 09:50:00,79.31,79.33,79.11,79.19,72462.0,73.8663,73.8849,73.68,73.7545,72462.0
2023-11-16 10:00:00,79.19,79.24,79.07,79.09,131536.0,73.7545,73.8011,73.6427,73.6614,131536.0
2023-11-16 10:10:00,79.09,79.17,79.07,79.08,68320.0,73.6614,73.7359,73.6427,73.652,68320.0
2023-11-16 10:20:00,79.09,79.31,79.08,79.28,59878.0,73.6614,73.8663,73.652,73.8383,59878.0
2023-11-16 10:30:00,79.27,79.41,79.16,79.24,63119.0,73.829,73.9594,73.7265,73.8011,63119.0
2023-11-16 10:40:00,79.23,79.25,79.02,79.09,88704.0,73.7917,73.8104,73.5962,73.6614,88704.0
2023-11-16 10:50:00,79.08,79.12,78.93,79.07,96281.0,73.652,73.6893,73.5123,73.6427,96281.0
2023-11-16 11:00:00,79.06,79.33,79.04,79.27,73300.0,73.6334,73.8849,73.6148,73.829,73300.0
2023-11-16 11:10:00,79.28,79.37,79.2,79.32,118113.0,73.8383,73.9221,73.7638,73.8756,118113.0
2023-11-16 11:20:00,79.31,79.46,79.29,79.42,81685.0,73.8663,74.006,73.8476,73.9687,81685.0
2023-11-16 11:30:00,79.42,79.43,79.3,79.33,109260.0,73.9687,73.978,73.8569,73.8849,109260.0
2023-11-16 11:40:00,79.34,79.4,79.26,79.38,31323.0,73.8942,73.9501,73.8197,73.9314,31323.0
2023-11-16 11:50:00,79.37,79.43,79.33,79.41,39990.0,73.9221,73.978,73.8849,73.9594,39990.0
2023-11-16 12:00:00,79.41,79.49,79.38,79.47,49742.0,73.9594,74.0339,73.9314,74.0153,49742.0
2023-11-16 12:10:00,79.47,79.47,79.36,79.43,53376.0,74.0153,74.0153,73.9128,73.978,53376.0
2023-11-16 12:20:00,79.44,79.47,79.23,79.29,60176.0,73.9873,74.0153,73.7917,73.8476,60176.0
2023-11-16 12:30:00,79.29,79.38,79.27,79.37,30131.0,73.8476,73.9314,73.829,73.9221,30131.0
2023-11-16 12:40:00,79.38,79.49,79.38,79.44,31200.0,73.9314,74.0339,73.9314,73.9873,31200.0
2023-11-16 12:50:00,79.44,79.44,79.34,79.37,61480.0,73.9873,73.9873,73.8942,73.9221,61480.0
2023-11-16 13:00:00,79.37,79.42,79.32,79.36,171129.0,73.9221,73.9687,73.8756,73.9128,171129.0
2023-11-16 13:10:00,79.37,79.45,79.32,79.37,114098.0,73.9221,73.9966,73.8756,73.9221,114098.0
2023-11-16 13:20:00,79.36,79.47,79.35,79.38,36671.0,73.9128,74.0153,73.9035,73.9314,36671.0
2023-11-16 13:30:00,79.39,79.42,79.33,79.4,70550.0,73.9408,73.9687,73.8849,73.9501,70550.0
2023-11-16 13:40:00,79.38,79.43,79.3,79.3,157309.0,73.9314,73.978,73.8569,73.8569,157309.0
2023-11-16 13:50:00,79.29,79.42,79.29,79.4,60667.0,73.8476,73.9687,73.8476,73.9501,60667.0
2023-11-16 14:00:00,79.39,79.46,79.39,79.42,34349.0,73.9408,74.006,73.9408,73.9687,34349.0
2023-11-16 14:10:00,79.42,79.42,79.32,79.38,41342.0,73.9687,73.9687,73.8756,73.9314,41342.0
2023-11-16 14:20:00,79.37,79.39,79.34,79.38,60314.0,73.9221,73.9408,73.8942,73.9314,60314.0
2023-11-16 14:30:00,79.38,79.48,79.35,79.42,60617.0,73.9314,74.0246,73.9035,73.9687,60617.0
2023-11-16 14:40:00,79.42,79.52,79.42,79.48,67892.0,73.9687,74.0618,73.9687,74.0246,67892.0
2023-11-16 14:50:00,79.48,79.56,79.43,79.52,101588.0,74.0246,74.0991,73.978,74.0618,101588.0
2023-11-16 15:00:00,79.53,79.59,79.5,79.52,90251.0,74.0712,74.127,74.0432,74.0618,90251.0
2023-11-16 15:10:00,79.54,79.54,79.43,79.48,92974.0,74.0805,74.0805,73.978,74.0246,92974.0
2023-11-16 15:20:00,79.48,79.52,79.42,79.45,73680.0,74.0246,74.0618,73.9687,73.9966,73680.0
2023-11-16 15:30:00,79.45,79.47,79.37,79.4,107166.0,73.9966,74.0153,73.9221,73.9501,107166.0
2023-11-16 15:40:00,79.4,79.42,79.31,79.35,181269.0,73.9501,73.9687,73.8663,73.9035,181269.0
2023-11-16 15:50:00,79.35,79.38,79.16,79.17,453303.0,73.9035,73.9314,73.7265,73.7359,453303.0
2023-11-17 09:30:00,79.86,79.88,79.37,79.5,242206.0,74.3785,74.3971,73.9221,74.0432,242206.0
2023-11-17 09:40:00,79.51,79.55,79.07,79.13,118471.0,74.0525,74.0898,73.6427,73.6986,118471.0
2023-11-17 09:50:00,79.11,79.26,79.03,79.22,102913.0,73.68,73.8197,73.6055,73.7824,102913.0
2023-11-17 10:00:00,79.22,79.36,79.12,79.24,153101.0,73.7824,73.9128,73.6893,73.8011,153101.0
2023-11-17 10:10:00,79.24,79.36,79.14,79.33,112048.0,73.8011,73.9128,73.7079,73.8849,112048.0
2023-11-17 10:20:00,79.34,79.46,79.24,79.45,60960.0,73.8942,74.006,73.8011,73.9966,60960.0
2023-11-17 10:30:00,79.44,79.45,79.24,79.29,76591.0,73.9873,73.9966,73.8011,73.8476,76591.0
2023-11-17 10:40:00,79.28,79.39,79.19,79.3,101310.0,73.8383,73.9408,73.7545,73.8569,101310.0
2023-11-17 10:50:00,79.3,79.37,79.21,79.31,70952.0,73.8569,73.9221,73.7731,73.8663,70952.0
2023-11-17 11:00:00,79.3,79.32,79.09,79.24,63856.0,73.8569,73.8756,73.6614,73.8011,63856.0
2023-11-17 11:10:00,79.24,79.24,79.07,79.1,44516.0,73.8011,73.8011,73.6427,73.6707,44516.0
2023-11-17 11:20:00,79.1,79.21,78.95,78.97,71661.0,73.6707,73.7731,73.531,73.5496,71661.0
2023-11-17 11:30:00,78.95,79.01,78.79,79.0,165284.0,73.531,73.5868,73.3819,73.5775,165284.0
2023-11-17 11:40:00,79.0,79.09,78.98,79.06,131121.0,73.5775,73.6614,73.5589,73.6334,131121.0
2023-11-17 11:50:00,79.06,79.12,79.02,79.06,71413.0,73.6334,73.6893,73.5962,73.6334,71413.0
2023-11-17 12:00:00,79.06,79.18,79.05,79.17,77282.0,73.6334,73.7452,73.6241,73.7359,77282.0
2023-11-17 12:10:00,79.18,79.24,79.12,79.16,80635.0,73.7452,73.8011,73.6893,73.7265,80635.0
2023-11-17 12:20:00,79.17,79.17,79.03,79.04,103582.0,73.7359,73.7359,73.6055,73.6148,103582.0
2023-11-17 12:30:00,79.04,79.2,79.03,79.17,46486.0,73.6148,73.7638,73.6055,73.7359,46486.0
2023-11-17 12:40:00,79.18,79.24,79.17,79.2,48961.0,73.7452,73.8011,73.7359,73.7638,48961.0
2023-11-17 12:50:00,79.21,79.25,79.16,79.2,27407.0,73.7731,73.8104,73.7265,73.7638,27407.0
2023-11-17 13:00:00,79.19,79.22,79.05,79.16,67582.0,73.7545,73.7824,73.6241,73.7265,67582.0
2023-11-17 13:10:00,79.17,79.25,79.12,79.2,42471.0,73.7359,73.8104,73.6893,73.7638,42471.0
2023-11-17 13:20:00,79.21,79.26,79.13,79.14,54469.0,73.7731,73.8197,73.6986,73.7079,54469.0
2023-11-17 13:30:00,79.13,79.22,79.11,79.14,142819.0,73.6986,73.7824,73.68,73.7079,142819.0
2023-11-17 13:40:00,79.13,79.16,79.07,79.12,54308.0,73.6986,73.7265,73.6427,73.6893,54308.0
2023-11-17 13:50:00,79.11,79.15,79.06,79.13,67651.0,73.68,73.7172,73.6334,73.6986,67651.0
2023-11-17 14:00:00,79.12,79.12,79.0,79.08,42222.0,73.6893,73.6893,73.5775,73.652,42222.0
2023-11-17 14:10:00,79.08,79.09,78.99,79.03,99930.0,73.652,73.6614,73.5682,73.6055,99930.0
2023-11-17 14:20:00,79.03,79.03,78.98,79.03,44949.0,73.6055,73.6055,73.5589,73.6055,44949.0
2023-11-17 14:30:00,79.04,79.11,79.01,79.04,42992.0,73.6148,73.68,73.5868,73.6148,42992.0
2023-11-17 14:40:00,79.04,79.05,78.95,78.97,70175.0,73.6148,73.6241,73.531,73.5496,70175.0
2023-11-17 14:50:00,78.97,79.03,78.94,79.01,69777.0,73.5496,73.6055,73.5216,73.5868,69777.0
2023-11-17 15:00:00,79.02,79.09,78.99,79.03,77294.0,73.5962,73.6614,73.5682,73.6055,77294.0
2023-11-17 15:10:00,79.03,79.03,78.97,79.03,53682.0,73.6055,73.6055,73.5496,73.6055,53682.0
2023-11-17 15:20:00,79.03,79.11,79.02,79.11,175273.0,73.6055,73.68,73.5962,73.68,175273.0
2023-11-17 15:30:00,79.11,79.19,79.05,79.06,88956.0,73.68,73.7545,73.6241,73.6334,88956.0
2023-11-17 15:40:00,79.06,79.14,79.02,79.11,136468.0,73.6334,73.7079,73.5962,73.68,136468.0
2023-11-17 15:50:00,79.12,79.14,79.06,79.09,420203.0,73.6893,73.7079,73.6334,73.6614,420203.0
2023-11-20 09:30:00,79.03,79.08,78.38,78.78,284645.0,73.6055,73.652,73.0001,73.3726,284645.0
2023-11-20 09:40:00,78.79,79.02,78.66,78.86,110169.0,73.3819,73.5962,73.2609,73.4471,110169.0
2023-11-20 09:50:00,78.85,79.04,78.75,79.04,42919.0,73.4378,73.6148,73.3447,73.6148,42919.0
2023-11-20 10:00:00,79.03,79.11,78.81,79.06,73357.0,73.6055,73.68,73.4006,73.6334,73357.0
2023-11-20 10:10:00,79.08,79.23,79.07,79.23,71490.0,73.652,73.7917,73.6427,73.7917,71490.0
2023-11-20 10:20:00,79.25,79.25,79.12,79.15,39742.0,73.8104,73.8104,73.6893,73.7172,39742.0
2023-11-20 10:30:00,79.14,79.21,79.09,79.14,70313.0,73.7079,73.7731,73.6614,73.7079,70313.0
2023-11-20 10:40:00,79.13,79.37,79.13,79.34,73425.0,73.6986,73.9221,73.6986,73.8942,73425.0
2023-11-20 10:50:00,79.33,79.34,79.21,79.23,45490.0,73.8849,73.8942,73.7731,73.7917,45490.0
2023-11-20 11:00:00,79.24,79.3,79.15,79.24,67595.0,73.8011,73.8569,73.7172,73.8011,67595.0
2023-11-20 11:10:00,79.24,79.38,79.21,79.3,107302.0,73.8011,73.9314,73.7731,73.8569,107302.0
2023-11-20 11:20:00,79.29,79.46,79.22,79.46,68141.0,73.8476,74.006,73.7824,74.006,68141.0
2023-11-20 11:30:00,79.46,79.48,79.37,79.42,58801.0,74.006,74.0246,73.9221,73.9687,58801.0
2023-11-20 11:40:00,79.44,79.45,79.35,79.42,49563.0,73.9873,73.9966,73.9035,73.9687,49563.0
2023-11-20 11:50:00,79.43,79.46,79.33,79.36,41856.0,73.978,74.006,73.8849,73.9128,41856.0
2023-11-20 12:00:00,79.36,79.37,79.19,79.2,96569.0,73.9128,73.9221,73.7545,73.7638,96569.0
2023-11-20 12:10:00,79.2,79.38,79.2,79.34,52559.0,73.7638,73.9314,73.7638,73.8942,52559.0
2023-11-20 12:20:00,79.34,79.35,79.24,79.25,49909.0,73.8942,73.9035,73.8011,73.8104,49909.0
2023-11-20 12:30:00,79.25,79.26,79.15,79.2,47935.0,73.8104,73.8197,73.7172,73.7638,47935.0
2023-11-20 12:40:00,79.21,79.24,79.16,79.22,54802.0,73.7731,73.8011,73.7265,73.7824,54802.0
2023-11-20 12:50:00,79.23,79.28,79.18,79.26,30065.0,73.7917,73.8383,73.7452,73.8197,30065.0
2023-11-20 13:00:00,79.27,79.48,79.25,79.33,65409.0,73.829,74.0246,73.8104,73.8849,65409.0
2023-11-20 13:10:00,79.33,79.35,79.24,79.27,32588.0,73.8849,73.9035,73.8011,73.829,32588.0
2023-11-20 13:20:00,79.27,79.4,79.26,79.34,52499.0,73.829,73.9501,73.8197,73.8942,52499.0
2023-11-20 13:30:00,79.34,79.45,79.34,79.44,31881.0,73.8942,73.9966,73.8942,73.9873,31881.0
2023-11-20 13:40:00,79.45,79.51,79.43,79.51,77105.0,73.9966,74.0525,73.978,74.0525,77105.0
2023-11-20 13:50:00,79.51,79.52,79.41,79.43,51334.0,74.0525,74.0618,73.9594,73.978,51334.0
2023-11-20 14:00:00,79.43,79.54,79.43,79.5,42713.0,73.978,74.0805,73.978,74.0432,42713.0
2023-11-20 14:10:00,79.51,79.53,79.41,79.45,54943.0,74.0525,74.0712,73.9594,73.9966,54943.0
2023-11-20 14:20:00,79.44,79.53,79.43,79.51,36477.0,73.9873,74.0712,73.978,74.0525,36477.0
2023-11-20 14:30:00,79.51,79.56,79.5,79.54,35067.0,74.0525,74.0991,74.0432,74.0805,35067.0
2023-11-20 14:40:00,79.54,79.64,79.53,79.6,48007.0,74.0805,74.1736,74.0712,74.1363,48007.0
2023-11-20 14:50:00,79.59,79.63,79.53,79.62,68851.0,74.127,74.1643,74.0712,74.155,68851.0
2023-11-20 15:00:00,79.62,79.63,79.56,79.61,36198.0,74.155,74.1643,74.0991,74.1457,36198.0
2023-11-20 15:10:00,79.6,79.66,79.56,79.63,55456.0,74.1363,74.1922,74.0991,74.1643,55456.0
2023-11-20 15:20:00,79.62,79.67,79.59,79.63,79787.0,74.155,74.2015,74.127,74.1643,79787.0
2023-11-20 15:30:00,79.63,79.66,79.6,79.63,106130.0,74.1643,74.1922,74.1363,74.1643,106130.0
2023-11-20 15:40:00,79.63,79.67,79.58,79.63,130364.0,74.1643,74.2015,74.1177,74.1643,130364.0
2023-11-20 15:50:00,79.62,79.68,79.53,79.67,614526.0,74.155,74.2109,74.0712,74.2015,614526.0
2023-11-21 09:30:00,79.36,79.36,79.07,79.26,167856.0,73.9128,73.9128,73.6427,73.8197,167856.0
2023-11-21 09:40:00,79.27,79.4,79.02,79.09,84451.0,73.829,73.9501,73.5962,73.6614,84451.0
2023-11-21 09:50:00,79.08,79.25,79.04,79.24,88859.0,73.652,73.8104,73.6148,73.8011,88859.0
2023-11-21 10:00:00,79.25,79.42,79.14,79.39,75294.0,73.8104,73.9687,73.7079,73.9408,75294.0
2023-11-21 10:10:00,79.4,79.42,79.33,79.37,53410.0,73.9501,73.9687,73.8849,73.9221,53410.0
2023-11-21 10:20:00,79.37,79.41,79.23,79.32,87619.0,73.9221,73.9594,73.7917,73.8756,87619.0
2023-11-21 10:30:00,79.31,79.39,79.25,79.33,136462.0,73.8663,73.9408,73.8104,73.8849,136462.0
2023-11-21 10:40:00,79.33,79.44,79.3,79.38,104086.0,73.8849,73.9873,73.8569,73.9314,104086.0
2023-11-21 10:50:00,79.38,79.41,79.31,79.33,48620.0,73.9314,73.9594,73.8663,73.8849,48620.0
2023-11-21 11:00:00,79.32,79.37,79.21,79.23,149091.0,73.8756,73.9221,73.7731,73.7917,149091.0
2023-11-21 11:10:00,79.23,79.26,79.09,79.21,100895.0,73.7917,73.8197,73.6614,73.7731,100895.0
2023-11-21 11:20:00,79.21,79.25,79.15,79.23,61402.0,73.7731,73.8104,73.7172,73.7917,61402.0
2023-11-21 11:30:00,79.22,79.26,79.08,79.11,55111.0,73.7824,73.8197,73.652,73.68,55111.0
2023-11-21 11:40:00,79.12,79.12,79.01,79.06,34662.0,73.6893,73.6893,73.5868,73.6334,34662.0
2023-11-21 11:50:00,79.06,79.09,78.98,78.99,75100.0,73.6334,73.6614,73.5589,73.5682,75100.0
2023-11-21 12:00:00,78.99,79.1,78.99,79.08,77144.0,73.5682,73.6707,73.5682,73.652,77144.0
2023-11-21 12:10:00,79.08,79.17,79.04,79.06,71339.0,73.652,73.7359,73.6148,73.6334,71339.0
2023-11-21 12:20:00,79.07,79.16,79.07,79.15,49948.0,73.6427,73.7265,73.6427,73.7172,49948.0
2023-11-21 12:30:00,79.15,79.2,79.13,79.2,20377.0,73.7172,73.7638,73.6986,73.7638,20377.0
2023-11-21 12:40:00,79.2,79.27,79.17,79.26,32900.0,73.7638,73.829,73.7359,73.8197,32900.0
2023-11-21 12:50:00,79.29,79.32,79.26,79.3,42829.0,73.8476,73.8756,73.8197,73.8569,42829.0
2023-11-21 13:00:00,79.29,79.3,79.19,79.3,70563.0,73.8476,73.8569,73.7545,73.8569,70563.0
2023-11-21 13:10:00,79.31,79.32,79.18,79.21,58627.0,73.8663,73.8756,73.7452,73.7731,58627.0
2023-11-21 13:20:00,79.22,79.28,79.21,79.27,37382.0,73.7824,73.8383,73.7731,73.829,37382.0
2023-11-21 13:30:00,79.27,79.32,79.26,79.28,48123.0,73.829,73.8756,73.8197,73.8383,48123.0
2023-11-21 13:40:00,79.28,79.39,79.27,79.33,50559.0,73.8383,73.9408,73.829,73.8849,50559.0
2023-11-21 13:50:00,79.33,79.33,79.21,79.21,44938.0,73.8849,73.8849,73.7731,73.7731,44938.0
2023-11-21 14:00:00,79.23,79.28,79.16,79.22,94376.0,73.7917,73.8383,73.7265,73.7824,94376.0
2023-11-21 14:10:00,79.22,79.24,79.09,79.1,93645.0,73.7824,73.8011,73.6614,73.6707,93645.0
2023-11-21 14:20:00,79.1,79.12,79.0,79.08,51993.0,73.6707,73.6893,73.5775,73.652,51993.0
2023-11-21 14:30:00,79.09,79.11,79.0,79.01,45306.0,73.6614,73.68,73.5775,73.5868,45306.0
2023-11-21 14:40:00,79.03,79.03,78.94,79.01,57374.0,73.6055,73.6055,73.5216,73.5868,57374.0
2023-11-21 14:50:00,79.01,79.12,79.0,79.1,57952.0,73.5868,73.6893,73.5775,73.6707,57952.0
2023-11-21 15:00:00,79.09,79.21,79.09,79.15,46361.0,73.6614,73.7731,73.6614,73.7172,46361.0
2023-11-21 15:10:00,79.15,79.22,79.14,79.17,54337.0,73.7172,73.7824,73.7079,73.7359,54337.0
2023-11-21 15:20:00,79.18,79.18,79.06,79.12,93754.0,73.7452,73.7452,73.6334,73.6893,93754.0
2023-11-21 15:30:00,79.11,79.12,79.03,79.11,136163.0,73.68,73.6893,73.6055,73.68,136163.0
2023-11-21 15:40:00,79.11,79.18,79.06,79.17,99430.0,73.68,73.7452,73.6334,73.7359,99430.0
2023-11-21 15:50:00,79.17,79.24,79.12,79.16,312699.0,73.7359,73.8011,73.6893,73.7265,312699.0
2023-11-22 09:30:00,79.86,80.09,79.48,79.85,219177.0,74.3785,74.5927,74.0246,74.3692,219177.0
2023-11-22 09:40:00,79.85,79.93,79.71,79.79,81397.0,74.3692,74.4437,74.2388,74.3133,81397.0
2023-11-22 09:50:00,79.78,79.78,79.5,79.63,56011.0,74.304,74.304,74.0432,74.1643,56011.0
2023-11-22 10:00:00,79.61,79.62,79.39,79.47,106350.0,74.1457,74.155,73.9408,74.0153,106350.0
2023-11-22 10:10:00,79.47,79.62,79.42,79.55,69414.0,74.0153,74.155,73.9687,74.0898,69414.0
2023-11-22 10:20:00,79.55,79.8,79.54,79.73,49012.0,74.0898,74.3226,74.0805,74.2574,49012.0
2023-11-22 10:30:00,79.75,79.83,79.71,79.73,95392.0,74.276,74.3506,74.2388,74.2574,95392.0
2023-11-22 10:40:00,79.71,79.73,79.62,79.62,51199.0,74.2388,74.2574,74.155,74.155,51199.0
2023-11-22 10:50:00,79.62,79.7,79.56,79.6,71062.0,74.155,74.2295,74.0991,74.1363,71062.0
2023-11-22 11:00:00,79.6,79.62,79.48,79.58,46269.0,74.1363,74.155,74.0246,74.1177,46269.0
2023-11-22 11:10:00,79.58,79.63,79.56,79.62,38491.0,74.1177,74.1643,74.0991,74.155,38491.0
2023-11-22 11:20:00,79.61,79.61,79.43,79.48,47991.0,74.1457,74.1457,73.978,74.0246,47991.0
2023-11-22 11:30:00,79.48,79.58,79.47,79.48,33666.0,74.0246,74.1177,74.0153,74.0246,33666.0
2023-11-22 11:40:00,79.49,79.54,79.44,79.51,38689.0,74.0339,74.0805,73.9873,74.0525,38689.0
2023-11-22 11:50:00,79.52,79.68,79.52,79.66,78450.0,74.0618,74.2109,74.0618,74.1922,78450.0
2023-11-22 12:00:00,79.66,79.7,79.6,79.65,45748.0,74.1922,74.2295,74.1363,74.1829,45748.0
2023-11-22 12:10:00,79.65,79.65,79.45,79.48,82792.0,74.1829,74.1829,73.9966,74.0246,82792.0
2023-11-22 12:20:00,79.48,79.57,79.45,79.47,71559.0,74.0246,74.1084,73.9966,74.0153,71559.0
2023-11-22 12:30:00,79.46,79.47,79.35,79.38,50388.0,74.006,74.0153,73.9035,73.9314,50388.0
2023-11-22 12:40:00,79.38,79.39,79.29,79.3,35108.0,73.9314,73.9408,73.8476,73.8569,35108.0
2023-11-22 12:50:00,79.29,79.39,79.28,79.37,28171.0,73.8476,73.9408,73.8383,73.9221,28171.0
2023-11-22 13:00:00,79.37,79.43,79.37,79.41,28819.0,73.9221,73.978,73.9221,73.9594,28819.0
2023-11-22 13:10:00,79.41,79.42,79.31,79.35,32678.0,73.9594,73.9687,73.8663,73.9035,32678.0
2023-11-22 13:20:00,79.37,79.4,79.32,79.35,38578.0,73.9221,73.9501,73.8756,73.9035,38578.0
2023-11-22 13:30:00,79.36,79.37,79.29,79.31,28977.0,73.9128,73.9221,73.8476,73.8663,28977.0
2023-11-22 13:40:00,79.32,79.37,79.31,79.33,55923.0,73.8756,73.9221,73.8663,73.8849,55923.0
2023-11-22 13:50:00,79.33,79.39,79.3,79.32,42001.0,73.8849,73.9408,73.8569,73.8756,42001.0
2023-11-22 14:00:00,79.31,79.45,79.31,79.43,52741.0,73.8663,73.9966,73.8663,73.978,52741.0
2023-11-22 14:10:00,79.42,79.43,79.34,79.39,47116.0,73.9687,73.978,73.8942,73.9408,47116.0
2023-11-22 14:20:00,79.4,79.44,79.37,79.42,61602.0,73.9501,73.9873,73.9221,73.9687,61602.0
2023-11-22 14:30:00,79.43,79.44,79.19,79.2,87303.0,73.978,73.9873,73.7545,73.7638,87303.0
2023-11-22 14:40:00,79.2,79.35,79.17,79.34,106905.0,73.7638,73.9035,73.7359,73.8942,106905.0
2023-11-22 14:50:00,79.35,79.42,79.34,79.36,110108.0,73.9035,73.9687,73.8942,73.9128,110108.0
2023-11-22 15:00:00,79.36,79.46,79.34,79.42,201743.0,73.9128,74.006,73.8942,73.9687,201743.0
2023-11-22 15:10:00,79.42,79.52,79.39,79.49,159318.0,73.9687,74.0618,73.9408,74.0339,159318.0
2023-11-22 15:20:00,79.5,79.58,79.4,79.56,172959.0,74.0432,74.1177,73.9501,74.0991,172959.0
2023-11-22 15:30:00,79.57,79.59,79.5,79.58,126880.0,74.1084,74.127,74.0432,74.1177,126880.0
2023-11-22 15:40:00,79.58,79.59,79.49,79.5,125049.0,74.1177,74.127,74.0339,74.0432,125049.0
2023-11-22 15:50:00,79.5,79.56,79.47,79.52,533945.0,74.0432,74.0991,74.0153,74.0618,533945.0
2023-11-24 09:30:00,79.34,79.5,78.97,79.17,203358.0,73.8942,74.0432,73.5496,73.7359,203358.0
2023-11-24 09:40:00,79.17,79.49,79.16,79.43,68935.0,73.7359,74.0339,73.7265,73.978,68935.0
2023-11-24 09:50:00,79.46,79.58,79.45,79.47,29013.0,74.006,74.1177,73.9966,74.0153,29013.0
2023-11-24 10:00:00,79.48,79.53,79.39,79.41,81495.0,74.0246,74.0712,73.9408,73.9594,81495.0
2023-11-24 10:10:00,79.42,79.53,79.39,79.5,44730.0,73.9687,74.0712,73.9408,74.0432,44730.0
2023-11-24 10:20:00,79.5,79.68,79.47,79.66,47407.0,74.0432,74.2109,74.0153,74.1922,47407.0
2023-11-24 10:30:00,79.66,79.7,79.58,79.6,57942.0,74.1922,74.2295,74.1177,74.1363,57942.0
2023-11-24 10:40:00,79.6,79.64,79.54,79.61,53845.0,74.1363,74.1736,74.0805,74.1457,53845.0
2023-11-24 10:50:00,79.61,79.65,79.51,79.63,35321.0,74.1457,74.1829,74.0525,74.1643,35321.0
2023-11-24 11:00:00,79.62,79.68,79.56,79.65,64418.0,74.155,74.2109,74.0991,74.1829,64418.0
2023-11-24 11:10:00,79.63,79.8,79.63,79.75,50779.0,74.1643,74.3226,74.1643,74.276,50779.0
2023-11-24 11:20:00,79.76,79.76,79.6,79.65,110230.0,74.2854,74.2854,74.1363,74.1829,110230.0
2023-11-24 11:30:00,79.66,79.72,79.63,79.66,38231.0,74.1922,74.2481,74.1643,74.1922,38231.0
2023-11-24 11:40:00,79.66,79.72,79.56,79.57,38476.0,74.1922,74.2481,74.0991,74.1084,38476.0
2023-11-24 11:50:00,79.58,79.72,79.57,79.65,39151.0,74.1177,74.2481,74.1084,74.1829,39151.0
2023-11-24 12:00:00,79.65,79.71,79.61,79.67,56829.0,74.1829,74.2388,74.1457,74.2015,56829.0
2023-11-24 12:10:00,79.67,79.76,79.67,79.73,24004.0,74.2015,74.2854,74.2015,74.2574,24004.0
2023-11-24 12:20:00,79.72,79.73,79.65,79.66,29209.0,74.2481,74.2574,74.1829,74.1922,29209.0
2023-11-24 12:30:00,79.66,79.69,79.58,79.65,49051.0,74.1922,74.2202,74.1177,74.1829,49051.0
2023-11-24 12:40:00,79.65,79.79,79.62,79.74,108493.0,74.1829,74.3133,74.155,74.2667,108493.0
2023-11-24 12:50:00,79.74,79.82,79.72,79.79,218422.0,74.2667,74.3412,74.2481,74.3133,218422.0
2023-11-27 09:30:00,79.8,79.87,79.43,79.63,267008.0,74.3226,74.3878,73.978,74.1643,267008.0
2023-11-27 09:40:00,79.63,79.91,79.51,79.89,117189.0,74.1643,74.4251,74.0525,74.4064,117189.0
2023-11-27 09:50:00,79.88,79.93,79.77,79.85,127418.0,74.3971,74.4437,74.2947,74.3692,127418.0
2023-11-27 10:00:00,79.84,80.05,79.84,80.04,117236.0,74.3599,74.5555,74.3599,74.5461,117236.0
2023-11-27 10:10:00,80.04,80.11,79.99,79.99,102404.0,74.5461,74.6113,74.4996,74.4996,102404.0
2023-11-27 10:20:00,80.0,80.09,79.99,80.05,91419.0,74.5089,74.5927,74.4996,74.5555,91419.0
2023-11-27 10:30:00,80.04,80.08,79.95,79.97,105761.0,74.5461,74.5834,74.4623,74.4809,105761.0
2023-11-27 10:40:00,79.96,80.0,79.9,79.97,111833.0,74.4716,74.5089,74.4158,74.4809,111833.0
2023-11-27 10:50:00,79.96,80.01,79.89,80.0,100721.0,74.4716,74.5182,74.4064,74.5089,100721.0
2023-11-27 11:00:00,79.99,80.05,79.9,80.05,106028.0,74.4996,74.5555,74.4158,74.5555,106028.0
2023-11-27 11:10:00,80.06,80.11,79.99,80.09,79434.0,74.5648,74.6113,74.4996,74.5927,79434.0
2023-11-27 11:20:00,80.1,80.19,80.07,80.16,90393.0,74.602,74.6858,74.5741,74.6579,90393.0
2023-11-27 11:30:00,80.15,80.16,80.07,80.11,108320.0,74.6486,74.6579,74.5741,74.6113,108320.0
2023-11-27 11:40:00,80.12,80.17,80.06,80.12,92836.0,74.6207,74.6672,74.5648,74.6207,92836.0
2023-11-27 11:50:00,80.11,80.16,80.06,80.06,88269.0,74.6113,74.6579,74.5648,74.5648,88269.0
2023-11-27 12:00:00,80.06,80.18,79.99,80.13,139784.0,74.5648,74.6765,74.4996,74.63,139784.0
2023-11-27 12:10:00,80.14,80.22,80.12,80.22,87756.0,74.6393,74.7138,74.6207,74.7138,87756.0
2023-11-27 12:20:00,80.22,80.27,80.2,80.26,89886.0,74.7138,74.7604,74.6952,74.751,89886.0
2023-11-27 12:30:00,80.25,80.28,80.17,80.19,97365.0,74.7417,74.7697,74.6672,74.6858,97365.0
2023-11-27 12:40:00,80.2,80.25,80.19,80.22,79009.0,74.6952,74.7417,74.6858,74.7138,79009.0
2023-11-27 12:50:00,80.23,80.26,80.19,80.2,63432.0,74.7231,74.751,74.6858,74.6952,63432.0
2023-11-27 13:00:00,80.19,80.23,80.14,80.21,97406.0,74.6858,74.7231,74.6393,74.7045,97406.0
2023-11-27 13:10:00,80.21,80.28,80.19,80.26,92771.0,74.7045,74.7697,74.6858,74.751,92771.0
2023-11-27 13:20:00,80.27,80.29,80.22,80.28,79296.0,74.7604,74.779,74.7138,74.7697,79296.0
2023-11-27 13:30:00,80.28,80.32,80.26,80.3,97369.0,74.7697,74.8069,74.751,74.7883,97369.0
2023-11-27 13:40:00,80.31,80.36,80.28,80.36,96342.0,74.7976,74.8442,74.7697,74.8442,96342.0
2023-11-27 13:50:00,80.36,80.46,80.36,80.4,113059.0,74.8442,74.9373,74.8442,74.8814,113059.0
2023-11-27 14:00:00,80.4,80.45,80.37,80.42,90523.0,74.8814,74.928,74.8535,74.9001,90523.0
2023-11-27 14:10:00,80.42,80.47,80.42,80.45,95142.0,74.9001,74.9466,74.9001,74.928,95142.0
2023-11-27 14:20:00,80.45,80.49,80.42,80.48,108114.0,74.928,74.9653,74.9001,74.9559,108114.0
2023-11-27 14:30:00,80.47,80.47,80.28,80.31,472575.0,74.9466,74.9466,74.7697,74.7976,472575.0
2023-11-27 14:40:00,80.31,80.37,80.22,80.25,156965.0,74.7976,74.8535,74.7138,74.7417,156965.0
2023-11-27 14:50:00,80.26,80.3,80.23,80.3,125044.0,74.751,74.7883,74.7231,74.7883,125044.0
2023-11-27 15:00:00,80.3,80.31,80.25,80.27,114966.0,74.7883,74.7976,74.7417,74.7604,114966.0
2023-11-27 15:10:00,80.27,80.28,80.17,80.23,106770.0,74.7604,74.7697,74.6672,74.7231,106770.0
2023-11-27 15:20:00,80.22,80.23,80.16,80.21,107024.0,74.7138,74.7231,74.6579,74.7045,107024.0
2023-11-27 15:30:00,80.21,80.31,80.15,80.26,160644.0,74.7045,74.7976,74.6486,74.751,160644.0
2023-11-27 15:40:00,80.26,80.32,80.19,80.2,166577.0,74.751,74.8069,74.6858,74.6952,166577.0
2023-11-27 15:50:00,80.21,80.22,80.05,80.08,423860.0,74.7045,74.7138,74.5555,74.5834,423860.0
2023-11-28 09:30:00,79.8,79.88,79.43,79.81,230708.0,74.3226,74.3971,73.978,74.3319,230708.0
2023-11-28 09:40:00,79.81,79.84,79.67,79.74,122863.0,74.3319,74.3599,74.2015,74.2667,122863.0
2023-11-28 09:50:00,79.74,79.83,79.66,79.83,105944.0,74.2667,74.3506,74.1922,74.3506,105944.0
2023-11-28 10:00:00,79.84,79.95,79.83,79.89,107359.0,74.3599,74.4623,74.3506,74.4064,107359.0
2023-11-28 10:10:00,79.89,80.07,79.88,80.06,80928.0,74.4064,74.5741,74.3971,74.5648,80928.0
2023-11-28 10:20:00,80.07,80.08,79.96,79.97,106304.0,74.5741,74.5834,74.4716,74.4809,106304.0
2023-11-28 10:30:00,79.96,80.08,79.94,80.04,132988.0,74.4716,74.5834,74.453,74.5461,132988.0
2023-11-28 10:40:00,80.04,80.31,80.03,80.21,180705.0,74.5461,74.7976,74.5368,74.7045,180705.0
2023-11-28 10:50:00,80.2,80.27,80.17,80.27,107940.0,74.6952,74.7604,74.6672,74.7604,107940.0
2023-11-28 11:00:00,80.27,80.32,80.21,80.25,136297.0,74.7604,74.8069,74.7045,74.7417,136297.0
2023-11-28 11:10:00,80.26,80.37,80.23,80.34,166450.0,74.751,74.8535,74.7231,74.8256,166450.0
2023-11-28 11:20:00,80.34,80.42,80.32,80.35,117752.0,74.8256,74.9001,74.8069,74.8349,117752.0
2023-11-28 11:30:00,80.35,80.44,80.27,80.3,184922.0,74.8349,74.9187,74.7604,74.7883,184922.0
2023-11-28 11:40:00,80.3,80.41,80.29,80.41,113127.0,74.7883,74.8907,74.779,74.8907,113127.0
2023-11-28 11:50:00,80.42,80.46,80.36,80.41,133055.0,74.9001,74.9373,74.8442,74.8907,133055.0
2023-11-28 12:00:00,80.41,80.45,80.35,80.41,111488.0,74.8907,74.928,74.8349,74.8907,111488.0
2023-11-28 12:10:00,80.41,80.44,80.3,80.31,71769.0,74.8907,74.9187,74.7883,74.7976,71769.0
2023-11-28 12:20:00,80.3,80.43,80.29,80.42,75942.0,74.7883,74.9094,74.779,74.9001,75942.0
2023-11-28 12:30:00,80.42,80.54,80.31,80.54,110683.0,74.9001,75.0118,74.7976,75.0118,110683.0
2023-11-28 12:40:00,80.54,80.59,80.53,80.59,84174.0,75.0118,75.0584,75.0025,75.0584,84174.0
2023-11-28 12:50:00,80.59,80.6,80.51,80.55,127433.0,75.0584,75.0677,74.9839,75.0211,127433.0
2023-11-28 13:00:00,80.55,80.56,80.33,80.47,149888.0,75.0211,75.0305,74.8162,74.9466,149888.0
2023-11-28 13:10:00,80.47,80.48,80.38,80.47,83170.0,74.9466,74.9559,74.8628,74.9466,83170.0
2023-11-28 13:20:00,80.48,80.55,80.46,80.55,61292.0,74.9559,75.0211,74.9373,75.0211,61292.0
2023-11-28 13:30:00,80.55,80.57,80.5,80.54,84498.0,75.0211,75.0398,74.9746,75.0118,84498.0
2023-11-28 13:40:00,80.54,80.56,80.49,80.53,72477.0,75.0118,75.0305,74.9653,75.0025,72477.0
2023-11-28 13:50:00,80.53,80.54,80.49,80.53,81857.0,75.0025,75.0118,74.9653,75.0025,81857.0
2023-11-28 14:00:00,80.53,80.56,80.5,80.53,75194.0,75.0025,75.0305,74.9746,75.0025,75194.0
2023-11-28 14:10:00,80.53,80.57,80.52,80.54,132148.0,75.0025,75.0398,74.9932,75.0118,132148.0
2023-11-28 14:20:00,80.54,80.58,80.4,80.42,145495.0,75.0118,75.0491,74.8814,74.9001,145495.0
2023-11-28 14:30:00,80.42,80.49,80.38,80.48,104788.0,74.9001,74.9653,74.8628,74.9559,104788.0
2023-11-28 14:40:00,80.48,80.49,80.41,80.49,312159.0,74.9559,74.9653,74.8907,74.9653,312159.0
2023-11-28 14:50:00,80.49,80.59,80.48,80.56,82817.0,74.9653,75.0584,74.9559,75.0305,82817.0
2023-11-28 15:00:00,80.56,80.61,80.52,80.58,104039.0,75.0305,75.077,74.9932,75.0491,104039.0
2023-11-28 15:10:00,80.58,80.59,80.53,80.56,146824.0,75.0491,75.0584,75.0025,75.0305,146824.0
2023-11-28 15:20:00,80.56,80.59,80.47,80.5,178438.0,75.0305,75.0584,74.9466,74.9746,178438.0
2023-11-28 15:30:00,80.49,80.56,80.46,80.52,143303.0,74.9653,75.0305,74.9373,74.9932,143303.0
2023-11-28 15:40:00,80.52,80.64,80.51,80.63,115824.0,74.9932,75.105,74.9839,75.0956,115824.0
2023-11-28 15:50:00,80.63,80.65,80.49,80.56,379195.0,75.0956,75.1143,74.9653,75.0305,379195.0
2023-11-29 09:30:00,81.16,81.56,81.16,81.55,170721.0,75.5893,75.9618,75.5893,75.9525,170721.0
2023-11-29 09:40:00,81.57,81.75,81.51,81.75,89097.0,75.9711,76.1388,75.9152,76.1388,89097.0
2023-11-29 09:50:00,81.78,81.93,81.77,81.89,55577.0,76.1667,76.3064,76.1574,76.2692,55577.0
2023-11-29 10:00:00,81.89,81.91,81.52,81.55,88724.0,76.2692,76.2878,75.9246,75.9525,88724.0
2023-11-29 10:10:00,81.55,81.62,81.49,81.57,102254.0,75.9525,76.0177,75.8966,75.9711,102254.0
2023-11-29 10:20:00,81.56,81.64,81.49,81.55,70118.0,75.9618,76.0363,75.8966,75.9525,70118.0
2023-11-29 10:30:00,81.55,81.65,81.54,81.58,153579.0,75.9525,76.0456,75.9432,75.9804,153579.0
2023-11-29 10:40:00,81.59,81.62,81.39,81.4,76030.0,75.9898,76.0177,75.8035,75.8128,76030.0
2023-11-29 10:50:00,81.4,81.55,81.39,81.48,72607.0,75.8128,75.9525,75.8035,75.8873,72607.0
2023-11-29 11:00:00,81.47,81.57,81.44,81.5,75464.0,75.878,75.9711,75.85,75.9059,75464.0
2023-11-29 11:10:00,81.51,81.52,81.27,81.32,80713.0,75.9152,75.9246,75.6917,75.7383,80713.0
2023-11-29 11:20:00,81.33,81.38,81.32,81.32,84178.0,75.7476,75.7942,75.7383,75.7383,84178.0
2023-11-29 11:30:00,81.32,81.37,81.29,81.34,321887.0,75.7383,75.7849,75.7103,75.7569,321887.0
2023-11-29 11:40:00,81.35,81.41,81.34,81.41,51449.0,75.7662,75.8221,75.7569,75.8221,51449.0
2023-11-29 11:50:00,81.4,81.47,81.36,81.44,72423.0,75.8128,75.878,75.7755,75.85,72423.0
2023-11-29 12:00:00,81.44,81.46,81.34,81.41,61195.0,75.85,75.8687,75.7569,75.8221,61195.0
2023-11-29 12:10:00,81.4,81.47,81.38,81.45,43486.0,75.8128,75.878,75.7942,75.8594,43486.0
2023-11-29 12:20:00,81.44,81.45,81.35,81.42,64518.0,75.85,75.8594,75.7662,75.8314,64518.0
2023-11-29 12:30:00,81.42,81.48,81.41,81.48,37818.0,75.8314,75.8873,75.8221,75.8873,37818.0
2023-11-29 12:40:00,81.47,81.5,81.43,81.49,41354.0,75.878,75.9059,75.8407,75.8966,41354.0
2023-11-29 12:50:00,81.49,81.51,81.47,81.5,33346.0,75.8966,75.9152,75.878,75.9059,33346.0
2023-11-29 13:00:00,81.5,81.61,81.48,81.61,67984.0,75.9059,76.0084,75.8873,76.0084,67984.0
2023-11-29 13:10:00,81.6,81.61,81.53,81.54,48936.0,75.9991,76.0084,75.9339,75.9432,48936.0
2023-11-29 13:20:00,81.53,81.59,81.53,81.58,55194.0,75.9339,75.9898,75.9339,75.9804,55194.0
2023-11-29 13:30:00,81.57,81.58,81.45,81.52,36750.0,75.9711,75.9804,75.8594,75.9246,36750.0
2023-11-29 13:40:00,81.52,81.52,81.36,81.4,36982.0,75.9246,75.9246,75.7755,75.8128,36982.0
2023-11-29 13:50:00,81.4,81.44,81.31,81.38,129828.0,75.8128,75.85,75.729,75.7942,129828.0
2023-11-29 14:00:00,81.39,81.42,81.31,81.39,98304.0,75.8035,75.8314,75.729,75.8035,98304.0
2023-11-29 14:10:00,81.39,81.47,81.32,81.33,123736.0,75.8035,75.878,75.7383,75.7476,123736.0
2023-11-29 14:20:00,81.33,81.45,81.33,81.39,65990.0,75.7476,75.8594,75.7476,75.8035,65990.0
2023-11-29 14:30:00,81.38,81.4,81.29,81.31,61720.0,75.7942,75.8128,75.7103,75.729,61720.0
2023-11-29 14:40:00,81.32,81.37,81.27,81.31,49892.0,75.7383,75.7849,75.6917,75.729,49892.0
2023-11-29 14:50:00,81.31,81.36,81.29,81.35,45413.0,75.729,75.7755,75.7103,75.7662,45413.0
2023-11-29 15:00:00,81.35,81.39,81.31,81.36,47938.0,75.7662,75.8035,75.729,75.7755,47938.0
2023-11-29 15:10:00,81.35,81.38,81.23,81.28,89689.0,75.7662,75.7942,75.6545,75.701,89689.0
2023-11-29 15:20:00,81.27,81.29,81.15,81.19,74118.0,75.6917,75.7103,75.58,75.6172,74118.0
2023-11-29 15:30:00,81.19,81.26,81.12,81.13,168101.0,75.6172,75.6824,75.552,75.5613,168101.0
2023-11-29 15:40:00,81.13,81.22,81.11,81.17,192274.0,75.5613,75.6452,75.5427,75.5986,192274.0
2023-11-29 15:50:00,81.16,81.17,81.03,81.12,535299.0,75.5893,75.5986,75.4682,75.552,535299.0
2023-11-30 09:30:00,81.08,81.21,80.79,80.82,167523.0,75.5148,75.6358,75.2447,75.2726,167523.0
2023-11-30 09:40:00,80.82,81.03,80.79,80.93,145445.0,75.2726,75.4682,75.2447,75.3751,145445.0
2023-11-30 09:50:00,80.93,81.18,80.93,81.11,97256.0,75.3751,75.6079,75.3751,75.5427,97256.0
2023-11-30 10:00:00,81.11,81.14,80.93,80.95,67289.0,75.5427,75.5706,75.3751,75.3937,67289.0
2023-11-30 10:10:00,80.94,81.24,80.9,81.17,93983.0,75.3844,75.6638,75.3471,75.5986,93983.0
2023-11-30 10:20:00,81.16,81.3,81.16,81.24,77298.0,75.5893,75.7197,75.5893,75.6638,77298.0
2023-11-30 10:30:00,81.25,81.38,81.19,81.26,73537.0,75.6731,75.7942,75.6172,75.6824,73537.0
2023-11-30 10:40:00,81.26,81.37,81.21,81.29,52908.0,75.6824,75.7849,75.6358,75.7103,52908.0
2023-11-30 10:50:00,81.28,81.58,81.25,81.58,53524.0,75.701,75.9804,75.6731,75.9804,53524.0
2023-11-30 11:00:00,81.58,81.64,81.55,81.56,106904.0,75.9804,76.0363,75.9525,75.9618,106904.0
2023-11-30 11:10:00,81.57,81.58,81.35,81.36,46648.0,75.9711,75.9804,75.7662,75.7755,46648.0
2023-11-30 11:20:00,81.34,81.49,81.3,81.4,49184.0,75.7569,75.8966,75.7197,75.8128,49184.0
2023-11-30 11:30:00,81.4,81.53,81.38,81.45,31490.0,75.8128,75.9339,75.7942,75.8594,31490.0
2023-11-30 11:40:00,81.45,81.46,81.11,81.15,232049.0,75.8594,75.8687,75.5427,75.58,232049.0
2023-11-30 11:50:00,81.15,81.28,81.14,81.23,54441.0,75.58,75.701,75.5706,75.6545,54441.0
2023-11-30 12:00:00,81.23,81.35,81.2,81.3,44101.0,75.6545,75.7662,75.6265,75.7197,44101.0
2023-11-30 12:10:00,81.3,81.32,81.11,81.14,25614.0,75.7197,75.7383,75.5427,75.5706,25614.0
2023-11-30 12:20:00,81.13,81.14,81.05,81.12,39412.0,75.5613,75.5706,75.4868,75.552,39412.0
2023-11-30 12:30:00,81.12,81.19,81.05,81.13,32679.0,75.552,75.6172,75.4868,75.5613,32679.0
2023-11-30 12:40:00,81.13,81.22,81.1,81.11,33968.0,75.5613,75.6452,75.5334,75.5427,33968.0
2023-11-30 12:50:00,81.11,81.17,81.07,81.15,43491.0,75.5427,75.5986,75.5054,75.58,43491.0
2023-11-30 13:00:00,81.16,81.2,81.12,81.16,23141.0,75.5893,75.6265,75.552,75.5893,23141.0
2023-11-30 13:10:00,81.16,81.42,81.16,81.41,42666.0,75.5893,75.8314,75.5893,75.8221,42666.0
2023-11-30 13:20:00,81.42,81.5,81.36,81.38,50028.0,75.8314,75.9059,75.7755,75.7942,50028.0
2023-11-30 13:30:00,81.38,81.56,81.37,81.5,72623.0,75.7942,75.9618,75.7849,75.9059,72623.0
2023-11-30 13:40:00,81.51,81.52,81.47,81.48,211221.0,75.9152,75.9246,75.878,75.8873,211221.0
2023-11-30 13:50:00,81.48,81.5,81.36,81.42,67557.0,75.8873,75.9059,75.7755,75.8314,67557.0
2023-11-30 14:00:00,81.42,81.51,81.4,81.5,67076.0,75.8314,75.9152,75.8128,75.9059,67076.0
2023-11-30 14:10:00,81.51,81.54,81.44,81.48,55890.0,75.9152,75.9432,75.85,75.8873,55890.0
2023-11-30 14:20:00,81.48,81.51,81.43,81.44,54408.0,75.8873,75.9152,75.8407,75.85,54408.0
2023-11-30 14:30:00,81.45,81.56,81.42,81.54,50622.0,75.8594,75.9618,75.8314,75.9432,50622.0
2023-11-30 14:40:00,81.53,81.57,81.49,81.52,67095.0,75.9339,75.9711,75.8966,75.9246,67095.0
2023-11-30 14:50:00,81.52,81.55,81.47,81.55,103163.0,75.9246,75.9525,75.878,75.9525,103163.0
2023-11-30 15:00:00,81.55,81.56,81.39,81.42,84241.0,75.9525,75.9618,75.8035,75.8314,84241.0
2023-11-30 15:10:00,81.42,81.51,81.42,81.49,95321.0,75.8314,75.9152,75.8314,75.8966,95321.0
2023-11-30 15:20:00,81.5,81.51,81.38,81.42,101482.0,75.9059,75.9152,75.7942,75.8314,101482.0
2023-11-30 15:30:00,81.42,81.5,81.37,81.45,102060.0,75.8314,75.9059,75.7849,75.8594,102060.0
2023-11-30 15:40:00,81.46,81.62,81.45,81.58,134767.0,75.8687,76.0177,75.8594,75.9804,134767.0
2023-11-30 15:50:00,81.58,81.78,81.56,81.71,444534.0,75.9804,76.1667,75.9618,76.1015,444534.0
2023-12-01 09:30:00,81.66,81.96,81.42,81.83,154847.0,76.0549,76.3344,75.8314,76.2133,154847.0
2023-12-01 09:40:00,81.85,81.92,81.67,81.92,101404.0,76.2319,76.2971,76.0643,76.2971,101404.0
2023-12-01 09:50:00,81.93,82.06,81.9,82.01,87138.0,76.3064,76.4275,76.2785,76.3809,87138.0
2023-12-01 10:00:00,82.03,82.42,82.01,82.39,85951.0,76.3996,76.7628,76.3809,76.7348,85951.0
2023-12-01 10:10:00,82.39,82.4,82.15,82.34,61028.0,76.7348,76.7442,76.5113,76.6883,61028.0
2023-12-01 10:20:00,82.34,82.44,82.33,82.39,95734.0,76.6883,76.7814,76.679,76.7348,95734.0
2023-12-01 10:30:00,82.39,82.42,82.3,82.37,74886.0,76.7348,76.7628,76.651,76.7162,74886.0
2023-12-01 10:40:00,82.36,82.51,82.34,82.51,153962.0,76.7069,76.8466,76.6883,76.8466,153962.0
2023-12-01 10:50:00,82.5,82.59,82.41,82.48,92563.0,76.8373,76.9211,76.7535,76.8187,92563.0
2023-12-01 11:00:00,82.48,82.63,82.28,82.62,348324.0,76.8187,76.9584,76.6324,76.9491,348324.0
2023-12-01 11:10:00,82.62,82.92,82.6,82.91,501785.0,76.9491,77.2285,76.9304,77.2192,501785.0
2023-12-01 11:20:00,82.9,83.07,82.82,83.06,165909.0,77.2098,77.3682,77.1353,77.3589,165909.0
2023-12-01 11:30:00,83.06,83.13,82.86,83.0,195189.0,77.3589,77.4241,77.1726,77.303,195189.0
2023-12-01 11:40:00,83.0,83.21,82.99,83.1,148382.0,77.303,77.4986,77.2937,77.3961,148382.0
2023-12-01 11:50:00,83.1,83.27,83.09,83.16,144254.0,77.3961,77.5544,77.3868,77.452,144254.0
2023-12-01 12:00:00,83.16,83.36,83.13,83.31,92718.0,77.452,77.6383,77.4241,77.5917,92718.0
2023-12-01 12:10:00,83.3,83.44,83.26,83.41,116530.0,77.5824,77.7128,77.5451,77.6848,116530.0
2023-12-01 12:20:00,83.41,83.41,83.28,83.3,140376.0,77.6848,77.6848,77.5638,77.5824,140376.0
2023-12-01 12:30:00,83.29,83.47,83.28,83.44,104054.0,77.5731,77.7407,77.5638,77.7128,104054.0
2023-12-01 12:40:00,83.44,83.62,83.43,83.6,57396.0,77.7128,77.8804,77.7035,77.8618,57396.0
2023-12-01 12:50:00,83.59,83.62,83.53,83.57,57814.0,77.8525,77.8804,77.7966,77.8338,57814.0
2023-12-01 13:00:00,83.57,83.57,83.33,83.41,95759.0,77.8338,77.8338,77.6103,77.6848,95759.0
2023-12-01 13:10:00,83.41,83.44,83.36,83.44,54804.0,77.6848,77.7128,77.6383,77.7128,54804.0
2023-12-01 13:20:00,83.44,83.44,83.26,83.26,55667.0,77.7128,77.7128,77.5451,77.5451,55667.0
2023-12-01 13:30:00,83.25,83.27,83.16,83.24,64936.0,77.5358,77.5544,77.452,77.5265,64936.0
2023-12-01 13:40:00,83.25,83.35,83.19,83.31,111979.0,77.5358,77.6289,77.4799,77.5917,111979.0
2023-12-01 13:50:00,83.32,83.37,83.28,83.34,124115.0,77.601,77.6476,77.5638,77.6196,124115.0
2023-12-01 14:00:00,83.34,83.44,83.3,83.35,111316.0,77.6196,77.7128,77.5824,77.6289,111316.0
2023-12-01 14:10:00,83.35,83.5,83.34,83.47,79940.0,77.6289,77.7687,77.6196,77.7407,79940.0
2023-12-01 14:20:00,83.47,83.51,83.4,83.46,97574.0,77.7407,77.778,77.6755,77.7314,97574.0
2023-12-01 14:30:00,83.46,83.52,83.42,83.45,72302.0,77.7314,77.7873,77.6941,77.7221,72302.0
2023-12-01 14:40:00,83.45,83.47,83.32,83.42,99475.0,77.7221,77.7407,77.601,77.6941,99475.0
2023-12-01 14:50:00,83.42,83.49,83.39,83.48,81646.0,77.6941,77.7593,77.6662,77.75,81646.0
2023-12-01 15:00:00,83.48,83.53,83.29,83.34,247740.0,77.75,77.7966,77.5731,77.6196,247740.0
2023-12-01 15:10:00,83.35,83.44,83.25,83.31,125004.0,77.6289,77.7128,77.5358,77.5917,125004.0
2023-12-01 15:20:00,83.3,83.45,83.28,83.38,94792.0,77.5824,77.7221,77.5638,77.6569,94792.0
2023-12-01 15:30:00,83.38,83.48,83.38,83.47,166655.0,77.6569,77.75,77.6569,77.7407,166655.0
2023-12-01 15:40:00,83.46,83.51,83.43,83.51,256590.0,77.7314,77.778,77.7035,77.778,256590.0
2023-12-01 15:50:00,83.52,83.75,83.51,83.71,1116053.0,77.7873,78.0015,77.778,77.9642,1116053.0
2023-12-04 09:30:00,83.38,83.7,83.19,83.41,298869.0,77.6569,77.9549,77.4799,77.6848,298869.0
2023-12-04 09:40:00,83.44,83.91,83.44,83.8,131839.0,77.7128,78.1505,77.7128,78.0481,131839.0
2023-12-04 09:50:00,83.79,83.8,83.26,83.35,85513.0,78.0387,78.0481,77.5451,77.6289,85513.0
2023-12-04 10:00:00,83.35,83.63,83.31,83.61,96287.0,77.6289,77.8897,77.5917,77.8711,96287.0
2023-12-04 10:10:00,83.62,83.81,83.62,83.66,62733.0,77.8804,78.0574,77.8804,77.9177,62733.0
2023-12-04 10:20:00,83.67,83.73,83.47,83.56,89935.0,77.927,77.9829,77.7407,77.8245,89935.0
2023-12-04 10:30:00,83.57,83.75,83.55,83.75,103299.0,77.8338,78.0015,77.8152,78.0015,103299.0
2023-12-04 10:40:00,83.76,83.93,83.76,83.83,105840.0,78.0108,78.1691,78.0108,78.076,105840.0
2023-12-04 10:50:00,83.82,83.84,83.55,83.64,122812.0,78.0667,78.0853,77.8152,77.899,122812.0
2023-12-04 11:00:00,83.64,83.75,83.54,83.74,135292.0,77.899,78.0015,77.8059,77.9922,135292.0
2023-12-04 11:10:00,83.73,83.92,83.71,83.89,56257.0,77.9829,78.1598,77.9642,78.1319,56257.0
2023-12-04 11:20:00,83.9,83.94,83.65,83.68,116471.0,78.1412,78.1785,77.9084,77.9363,116471.0
2023-12-04 11:30:00,83.67,83.68,83.48,83.67,188929.0,77.927,77.9363,77.75,77.927,188929.0
2023-12-04 11:40:00,83.69,83.93,83.69,83.85,65193.0,77.9456,78.1691,77.9456,78.0946,65193.0
2023-12-04 11:50:00,83.86,83.94,83.81,83.93,87085.0,78.1039,78.1785,78.0574,78.1691,87085.0
2023-12-04 12:00:00,83.94,83.97,83.8,83.93,88046.0,78.1785,78.2064,78.0481,78.1691,88046.0
2023-12-04 12:10:00,83.93,84.02,83.85,83.97,261051.0,78.1691,78.253,78.0946,78.2064,261051.0
2023-12-04 12:20:00,83.98,84.04,83.91,84.0,207704.0,78.2157,78.2716,78.1505,78.2343,207704.0
2023-12-04 12:30:00,84.0,84.08,83.95,83.98,131642.0,78.2343,78.3088,78.1878,78.2157,131642.0
2023-12-04 12:40:00,83.97,84.16,83.94,84.15,100825.0,78.2064,78.3834,78.1785,78.374,100825.0
2023-12-04 12:50:00,84.15,84.16,84.04,84.05,61771.0,78.374,78.3834,78.2716,78.2809,61771.0
2023-12-04 13:00:00,84.04,84.04,83.92,83.94,104517.0,78.2716,78.2716,78.1598,78.1785,104517.0
2023-12-04 13:10:00,83.93,84.0,83.86,84.0,92067.0,78.1691,78.2343,78.1039,78.2343,92067.0
2023-12-04 13:20:00,83.99,84.04,83.95,83.95,75155.0,78.225,78.2716,78.1878,78.1878,75155.0
2023-12-04 13:30:00,83.95,84.0,83.9,83.99,65748.0,78.1878,78.2343,78.1412,78.225,65748.0
2023-12-04 13:40:00,84.0,84.06,83.97,84.0,55266.0,78.2343,78.2902,78.2064,78.2343,55266.0
2023-12-04 13:50:00,84.0,84.02,83.93,83.97,29504.0,78.2343,78.253,78.1691,78.2064,29504.0
2023-12-04 14:00:00,83.97,84.04,83.95,84.0,56597.0,78.2064,78.2716,78.1878,78.2343,56597.0
2023-12-04 14:10:00,84.0,84.11,83.99,84.05,64600.0,78.2343,78.3368,78.225,78.2809,64600.0
2023-12-04 14:20:00,84.05,84.07,83.93,84.01,251528.0,78.2809,78.2995,78.1691,78.2436,251528.0
2023-12-04 14:30:00,84.01,84.06,83.95,84.06,87624.0,78.2436,78.2902,78.1878,78.2902,87624.0
2023-12-04 14:40:00,84.05,84.14,84.05,84.08,92952.0,78.2809,78.3647,78.2809,78.3088,92952.0
2023-12-04 14:50:00,84.08,84.13,84.07,84.11,61444.0,78.3088,78.3554,78.2995,78.3368,61444.0
2023-12-04 15:00:00,84.12,84.16,83.98,84.02,133902.0,78.3461,78.3834,78.2157,78.253,133902.0
2023-12-04 15:10:00,84.02,84.07,83.96,84.02,128714.0,78.253,78.2995,78.1971,78.253,128714.0
2023-12-04 15:20:00,84.03,84.07,83.96,83.99,147026.0,78.2623,78.2995,78.1971,78.225,147026.0
2023-12-04 15:30:00,83.99,84.05,83.94,84.05,213151.0,78.225,78.2809,78.1785,78.2809,213151.0
2023-12-04 15:40:00,84.05,84.25,84.05,84.2,234440.0,78.2809,78.4672,78.2809,78.4206,234440.0
2023-12-04 15:50:00,84.2,84.37,84.19,84.33,1262109.0,78.4206,78.5789,78.4113,78.5417,1262109.0
2023-12-05 09:30:00,84.04,84.04,83.67,83.68,260706.0,78.2716,78.2716,77.927,77.9363,260706.0
2023-12-05 09:40:00,83.68,83.79,83.36,83.63,222416.0,77.9363,78.0387,77.6383,77.8897,222416.0
2023-12-05 09:50:00,83.62,83.68,83.45,83.53,101589.0,77.8804,77.9363,77.7221,77.7966,101589.0
2023-12-05 10:00:00,83.53,83.8,83.53,83.59,166988.0,77.7966,78.0481,77.7966,77.8525,166988.0
2023-12-05 10:10:00,83.58,83.65,83.46,83.58,172505.0,77.8432,77.9084,77.7314,77.8432,172505.0
2023-12-05 10:20:00,83.57,83.75,83.57,83.69,119923.0,77.8338,78.0015,77.8338,77.9456,119923.0
2023-12-05 10:30:00,83.68,83.74,83.51,83.63,75615.0,77.9363,77.9922,77.778,77.8897,75615.0
2023-12-05 10:40:00,83.63,83.69,83.57,83.64,59035.0,77.8897,77.9456,77.8338,77.899,59035.0
2023-12-05 10:50:00,83.64,83.7,83.57,83.67,49146.0,77.899,77.9549,77.8338,77.927,49146.0
2023-12-05 11:00:00,83.66,83.77,83.62,83.73,57917.0,77.9177,78.0201,77.8804,77.9829,57917.0
2023-12-05 11:10:00,83.73,83.74,83.53,83.54,99333.0,77.9829,77.9922,77.7966,77.8059,99333.0
2023-12-05 11:20:00,83.54,83.7,83.49,83.67,518152.0,77.8059,77.9549,77.7593,77.927,518152.0
2023-12-05 11:30:00,83.66,83.75,83.65,83.73,158377.0,77.9177,78.0015,77.9084,77.9829,158377.0
2023-12-05 11:40:00,83.73,83.76,83.62,83.62,72850.0,77.9829,78.0108,77.8804,77.8804,72850.0
2023-12-05 11:50:00,83.62,83.66,83.46,83.55,103983.0,77.8804,77.9177,77.7314,77.8152,103983.0
2023-12-05 12:00:00,83.54,83.64,83.52,83.61,105812.0,77.8059,77.899,77.7873,77.8711,105812.0
2023-12-05 12:10:00,83.61,83.66,83.58,83.61,57039.0,77.8711,77.9177,77.8432,77.8711,57039.0
2023-12-05 12:20:00,83.6,83.6,83.47,83.53,112509.0,77.8618,77.8618,77.7407,77.7966,112509.0
2023-12-05 12:30:00,83.53,83.56,83.44,83.51,51540.0,77.7966,77.8245,77.7128,77.778,51540.0
2023-12-05 12:40:00,83.51,83.52,83.38,83.41,77189.0,77.778,77.7873,77.6569,77.6848,77189.0
2023-12-05 12:50:00,83.41,83.48,83.37,83.47,54416.0,77.6848,77.75,77.6476,77.7407,54416.0
2023-12-05 13:00:00,83.47,83.49,83.39,83.47,66960.0,77.7407,77.7593,77.6662,77.7407,66960.0
2023-12-05 13:10:00,83.47,83.59,83.46,83.57,77016.0,77.7407,77.8525,77.7314,77.8338,77016.0
2023-12-05 13:20:00,83.58,83.6,83.54,83.56,55120.0,77.8432,77.8618,77.8059,77.8245,55120.0
2023-12-05 13:30:00,83.56,83.6,83.5,83.5,54522.0,77.8245,77.8618,77.7687,77.7687,54522.0
2023-12-05 13:40:00,83.49,83.52,83.38,83.51,110433.0,77.7593,77.7873,77.6569,77.778,110433.0
2023-12-05 13:50:00,83.5,83.55,83.47,83.53,45831.0,77.7687,77.8152,77.7407,77.7966,45831.0
2023-12-05 14:00:00,83.53,83.67,83.52,83.65,47237.0,77.7966,77.927,77.7873,77.9084,47237.0
2023-12-05 14:10:00,83.65,83.73,83.65,83.71,81978.0,77.9084,77.9829,77.9084,77.9642,81978.0
2023-12-05 14:20:00,83.72,83.76,83.68,83.72,81604.0,77.9736,78.0108,77.9363,77.9736,81604.0
2023-12-05 14:30:00,83.73,83.77,83.71,83.73,82883.0,77.9829,78.0201,77.9642,77.9829,82883.0
2023-12-05 14:40:00,83.73,83.77,83.67,83.73,76208.0,77.9829,78.0201,77.927,77.9829,76208.0
2023-12-05 14:50:00,83.74,83.83,83.74,83.79,69031.0,77.9922,78.076,77.9922,78.0387,69031.0
2023-12-05 15:00:00,83.79,83.79,83.66,83.7,54836.0,78.0387,78.0387,77.9177,77.9549,54836.0
2023-12-05 15:10:00,83.71,83.81,83.71,83.8,65060.0,77.9642,78.0574,77.9642,78.0481,65060.0
2023-12-05 15:20:00,83.8,83.82,83.66,83.72,183481.0,78.0481,78.0667,77.9177,77.9736,183481.0
2023-12-05 15:30:00,83.72,83.74,83.66,83.72,213566.0,77.9736,77.9922,77.9177,77.9736,213566.0
2023-12-05 15:40:00,83.71,83.85,83.7,83.79,287379.0,77.9642,78.0946,77.9549,78.0387,287379.0
2023-12-05 15:50:00,83.78,83.86,83.76,83.77,580025.0,78.0294,78.1039,78.0108,78.0201,580025.0
2023-12-06 09:30:00,84.21,84.53,83.96,84.22,174005.0,78.4299,78.728,78.1971,78.4392,174005.0
2023-12-06 09:40:00,84.23,84.36,84.15,84.34,61604.0,78.4485,78.5696,78.374,78.551,61604.0
2023-12-06 09:50:00,84.34,84.45,84.3,84.41,50092.0,78.551,78.6534,78.5137,78.6162,50092.0
2023-12-06 10:00:00,84.41,84.62,84.36,84.6,97759.0,78.6162,78.8118,78.5696,78.7932,97759.0
2023-12-06 10:10:00,84.62,84.78,84.52,84.58,118904.0,78.8118,78.9608,78.7186,78.7745,118904.0
2023-12-06 10:20:00,84.57,84.57,84.4,84.46,82107.0,78.7652,78.7652,78.6069,78.6628,82107.0
2023-12-06 10:30:00,84.47,84.59,84.47,84.55,67377.0,78.6721,78.7838,78.6721,78.7466,67377.0
2023-12-06 10:40:00,84.54,84.54,84.46,84.52,49031.0,78.7373,78.7373,78.6628,78.7186,49031.0
2023-12-06 10:50:00,84.52,84.52,84.34,84.35,78382.0,78.7186,78.7186,78.551,78.5603,78382.0
2023-12-06 11:00:00,84.36,84.36,84.2,84.25,63301.0,78.5696,78.5696,78.4206,78.4672,63301.0
2023-12-06 11:10:00,84.25,84.43,84.25,84.28,43964.0,78.4672,78.6348,78.4672,78.4951,43964.0
2023-12-06 11:20:00,84.27,84.3,84.13,84.27,71800.0,78.4858,78.5137,78.3554,78.4858,71800.0
2023-12-06 11:30:00,84.27,84.29,84.11,84.15,116864.0,78.4858,78.5044,78.3368,78.374,116864.0
2023-12-06 11:40:00,84.15,84.18,84.06,84.1,41023.0,78.374,78.402,78.2902,78.3275,41023.0
2023-12-06 11:50:00,84.1,84.25,84.09,84.23,36475.0,78.3275,78.4672,78.3182,78.4485,36475.0
2023-12-06 12:00:00,84.23,84.23,84.1,84.13,41500.0,78.4485,78.4485,78.3275,78.3554,41500.0
2023-12-06 12:10:00,84.12,84.19,84.03,84.07,48206.0,78.3461,78.4113,78.2623,78.2995,48206.0
2023-12-06 12:20:00,84.06,84.13,84.03,84.08,68045.0,78.2902,78.3554,78.2623,78.3088,68045.0
2023-12-06 12:30:00,84.09,84.16,84.01,84.15,31372.0,78.3182,78.3834,78.2436,78.374,31372.0
2023-12-06 12:40:00,84.15,84.17,84.03,84.06,100876.0,78.374,78.3927,78.2623,78.2902,100876.0
2023-12-06 12:50:00,84.06,84.08,83.92,83.93,50583.0,78.2902,78.3088,78.1598,78.1691,50583.0
2023-12-06 13:00:00,83.94,83.96,83.85,83.87,57780.0,78.1785,78.1971,78.0946,78.1133,57780.0
2023-12-06 13:10:00,83.86,83.92,83.85,83.89,32593.0,78.1039,78.1598,78.0946,78.1319,32593.0
2023-12-06 13:20:00,83.9,84.05,83.86,84.04,45179.0,78.1412,78.2809,78.1039,78.2716,45179.0
2023-12-06 13:30:00,84.03,84.03,83.94,83.98,21944.0,78.2623,78.2623,78.1785,78.2157,21944.0
2023-12-06 13:40:00,83.99,84.03,83.97,84.02,47974.0,78.225,78.2623,78.2064,78.253,47974.0
2023-12-06 13:50:00,84.02,84.09,84.02,84.06,47376.0,78.253,78.3182,78.253,78.2902,47376.0
2023-12-06 14:00:00,84.06,84.06,83.99,84.03,43554.0,78.2902,78.2902,78.225,78.2623,43554.0
2023-12-06 14:10:00,84.03,84.07,83.92,83.92,47736.0,78.2623,78.2995,78.1598,78.1598,47736.0
2023-12-06 14:20:00,83.93,83.95,83.85,83.88,43003.0,78.1691,78.1878,78.0946,78.1226,43003.0
2023-12-06 14:30:00,83.88,84.0,83.88,83.97,37861.0,78.1226,78.2343,78.1226,78.2064,37861.0
2023-12-06 14:40:00,83.97,83.98,83.86,83.89,33736.0,78.2064,78.2157,78.1039,78.1319,33736.0
2023-12-06 14:50:00,83.9,83.93,83.83,83.84,54881.0,78.1412,78.1691,78.076,78.0853,54881.0
2023-12-06 15:00:00,83.84,83.92,83.82,83.91,49039.0,78.0853,78.1598,78.0667,78.1505,49039.0
2023-12-06 15:10:00,83.91,83.92,83.77,83.77,95604.0,78.1505,78.1598,78.0201,78.0201,95604.0
2023-12-06 15:20:00,83.77,83.78,83.53,83.56,202954.0,78.0201,78.0294,77.7966,77.8245,202954.0
2023-12-06 15:30:00,83.56,83.75,83.55,83.56,207329.0,77.8245,78.0015,77.8152,77.8245,207329.0
2023-12-06 15:40:00,83.56,83.6,83.48,83.53,330952.0,77.8245,77.8618,77.75,77.7966,330952.0
2023-12-06 15:50:00,83.52,83.57,83.48,83.51,481346.0,77.7873,77.8338,77.75,77.778,481346.0
2023-12-07 09:30:00,83.59,83.66,83.21,83.56,206626.0,77.8525,77.9177,77.4986,77.8245,206626.0
2023-12-07 09:40:00,83.56,83.67,83.27,83.54,132746.0,77.8245,77.927,77.5544,77.8059,132746.0
2023-12-07 09:50:00,83.54,83.73,83.53,83.7,43367.0,77.8059,77.9829,77.7966,77.9549,43367.0
2023-12-07 10:00:00,83.68,83.83,83.56,83.64,61012.0,77.9363,78.076,77.8245,77.899,61012.0
2023-12-07 10:10:00,83.64,83.89,83.62,83.89,76031.0,77.899,78.1319,77.8804,78.1319,76031.0
2023-12-07 10:20:00,83.9,83.92,83.72,83.84,61161.0,78.1412,78.1598,77.9736,78.0853,61161.0
2023-12-07 10:30:00,83.86,83.96,83.84,83.85,65558.0,78.1039,78.1971,78.0853,78.0946,65558.0
2023-12-07 10:40:00,83.84,83.88,83.8,83.86,39284.0,78.0853,78.1226,78.0481,78.1039,39284.0
2023-12-07 10:50:00,83.84,83.97,83.83,83.95,74187.0,78.0853,78.2064,78.076,78.1878,74187.0
2023-12-07 11:00:00,83.95,84.04,83.9,83.92,50398.0,78.1878,78.2716,78.1412,78.1598,50398.0
2023-12-07 11:10:00,83.92,83.93,83.57,83.58,196256.0,78.1598,78.1691,77.8338,77.8432,196256.0
2023-12-07 11:20:00,83.58,83.76,83.55,83.74,123262.0,77.8432,78.0108,77.8152,77.9922,123262.0
2023-12-07 11:30:00,83.74,83.78,83.68,83.78,42570.0,77.9922,78.0294,77.9363,78.0294,42570.0
2023-12-07 11:40:00,83.79,83.85,83.75,83.82,83598.0,78.0387,78.0946,78.0015,78.0667,83598.0
2023-12-07 11:50:00,83.82,83.85,83.74,83.8,106837.0,78.0667,78.0946,77.9922,78.0481,106837.0
2023-12-07 12:00:00,83.81,83.82,83.71,83.77,35621.0,78.0574,78.0667,77.9642,78.0201,35621.0
2023-12-07 12:10:00,83.78,83.88,83.76,83.83,50699.0,78.0294,78.1226,78.0108,78.076,50699.0
2023-12-07 12:20:00,83.84,83.86,83.67,83.76,62040.0,78.0853,78.1039,77.927,78.0108,62040.0
2023-12-07 12:30:00,83.77,83.86,83.75,83.83,66574.0,78.0201,78.1039,78.0015,78.076,66574.0
2023-12-07 12:40:00,83.82,83.83,83.68,83.68,38505.0,78.0667,78.076,77.9363,77.9363,38505.0
2023-12-07 12:50:00,83.68,83.68,83.6,83.64,72160.0,77.9363,77.9363,77.8618,77.899,72160.0
2023-12-07 13:00:00,83.64,83.73,83.64,83.68,106129.0,77.899,77.9829,77.899,77.9363,106129.0
2023-12-07 13:10:00,83.67,83.69,83.63,83.66,97233.0,77.927,77.9456,77.8897,77.9177,97233.0
2023-12-07 13:20:00,83.66,83.7,83.61,83.62,101044.0,77.9177,77.9549,77.8711,77.8804,101044.0
2023-12-07 13:30:00,83.63,83.73,83.62,83.72,101204.0,77.8897,77.9829,77.8804,77.9736,101204.0
2023-12-07 13:40:00,83.73,83.88,83.73,83.86,46743.0,77.9829,78.1226,77.9829,78.1039,46743.0
2023-12-07 13:50:00,83.86,83.9,83.83,83.85,32536.0,78.1039,78.1412,78.076,78.0946,32536.0
2023-12-07 14:00:00,83.85,83.86,83.79,83.8,45331.0,78.0946,78.1039,78.0387,78.0481,45331.0
2023-12-07 14:10:00,83.8,83.85,83.78,83.84,84870.0,78.0481,78.0946,78.0294,78.0853,84870.0
2023-12-07 14:20:00,83.84,83.91,83.84,83.91,98773.0,78.0853,78.1505,78.0853,78.1505,98773.0
2023-12-07 14:30:00,83.91,83.91,83.86,83.89,93519.0,78.1505,78.1505,78.1039,78.1319,93519.0
2023-12-07 14:40:00,83.88,83.9,83.78,83.84,40533.0,78.1226,78.1412,78.0294,78.0853,40533.0
2023-12-07 14:50:00,83.84,83.85,83.73,83.74,31579.0,78.0853,78.0946,77.9829,77.9922,31579.0
2023-12-07 15:00:00,83.75,83.92,83.74,83.9,51416.0,78.0015,78.1598,77.9922,78.1412,51416.0
2023-12-07 15:10:00,83.91,83.94,83.86,83.93,118836.0,78.1505,78.1785,78.1039,78.1691,118836.0
2023-12-07 15:20:00,83.93,83.97,83.88,83.91,71686.0,78.1691,78.2064,78.1226,78.1505,71686.0
2023-12-07 15:30:00,83.9,83.93,83.74,83.78,93887.0,78.1412,78.1691,77.9922,78.0294,93887.0
2023-12-07 15:40:00,83.78,83.82,83.73,83.76,79597.0,78.0294,78.0667,77.9829,78.0108,79597.0
2023-12-07 15:50:00,83.77,83.79,83.69,83.76,603188.0,78.0201,78.0387,77.9456,78.0108,603188.0
2023-12-08 09:30:00,83.5,83.77,83.17,83.67,170966.0,77.7687,78.0201,77.4613,77.927,170966.0
2023-12-08 09:40:00,83.69,83.85,83.65,83.7,94438.0,77.9456,78.0946,77.9084,77.9549,94438.0
2023-12-08 09:50:00,83.72,83.72,83.52,83.53,100963.0,77.9736,77.9736,77.7873,77.7966,100963.0
2023-12-08 10:00:00,83.53,83.78,83.53,83.73,66177.0,77.7966,78.0294,77.7966,77.9829,66177.0
2023-12-08 10:10:00,83.74,83.81,83.67,83.72,60816.0,77.9922,78.0574,77.927,77.9736,60816.0
2023-12-08 10:20:00,83.72,83.74,83.49,83.51,92181.0,77.9736,77.9922,77.7593,77.778,92181.0
2023-12-08 10:30:00,83.51,83.53,83.17,83.2,45842.0,77.778,77.7966,77.4613,77.4892,45842.0
2023-12-08 10:40:00,83.2,83.29,83.17,83.2,46573.0,77.4892,77.5731,77.4613,77.4892,46573.0
2023-12-08 10:50:00,83.21,83.24,83.15,83.21,42991.0,77.4986,77.5265,77.4427,77.4986,42991.0
2023-12-08 11:00:00,83.21,83.31,83.14,83.25,64210.0,77.4986,77.5917,77.4334,77.5358,64210.0
2023-12-08 11:10:00,83.25,83.26,83.01,83.02,67873.0,77.5358,77.5451,77.3123,77.3216,67873.0
2023-12-08 11:20:00,83.03,83.05,82.89,82.96,54889.0,77.3309,77.3495,77.2005,77.2657,54889.0
2023-12-08 11:30:00,82.97,83.03,82.82,82.84,117796.0,77.275,77.3309,77.1353,77.154,117796.0
2023-12-08 11:40:00,82.84,82.96,82.78,82.92,68575.0,77.154,77.2657,77.0981,77.2285,68575.0
2023-12-08 11:50:00,82.92,83.05,82.89,83.02,33008.0,77.2285,77.3495,77.2005,77.3216,33008.0
2023-12-08 12:00:00,83.02,83.05,82.92,82.92,26035.0,77.3216,77.3495,77.2285,77.2285,26035.0
2023-12-08 12:10:00,82.93,83.02,82.89,83.02,54447.0,77.2378,77.3216,77.2005,77.3216,54447.0
2023-12-08 12:20:00,83.04,83.06,82.99,83.02,21040.0,77.3402,77.3589,77.2937,77.3216,21040.0
2023-12-08 12:30:00,83.04,83.1,83.04,83.09,17868.0,77.3402,77.3961,77.3402,77.3868,17868.0
2023-12-08 12:40:00,83.1,83.11,83.06,83.07,27782.0,77.3961,77.4054,77.3589,77.3682,27782.0
2023-12-08 12:50:00,83.07,83.13,83.03,83.09,24130.0,77.3682,77.4241,77.3309,77.3868,24130.0
2023-12-08 13:00:00,83.08,83.09,83.0,83.01,23051.0,77.3775,77.3868,77.303,77.3123,23051.0
2023-12-08 13:10:00,83.01,83.09,83.01,83.08,30048.0,77.3123,77.3868,77.3123,77.3775,30048.0
2023-12-08 13:20:00,83.08,83.21,83.07,83.17,39707.0,77.3775,77.4986,77.3682,77.4613,39707.0
2023-12-08 13:30:00,83.17,83.18,83.1,83.13,80151.0,77.4613,77.4706,77.3961,77.4241,80151.0
2023-12-08 13:40:00,83.12,83.13,83.05,83.13,42090.0,77.4147,77.4241,77.3495,77.4241,42090.0
2023-12-08 13:50:00,83.13,83.22,83.11,83.22,54417.0,77.4241,77.5079,77.4054,77.5079,54417.0
2023-12-08 14:00:00,83.23,83.39,83.21,83.38,27592.0,77.5172,77.6662,77.4986,77.6569,27592.0
2023-12-08 14:10:00,83.39,83.42,83.26,83.35,54042.0,77.6662,77.6941,77.5451,77.6289,54042.0
2023-12-08 14:20:00,83.38,83.42,83.35,83.4,33277.0,77.6569,77.6941,77.6289,77.6755,33277.0
2023-12-08 14:30:00,83.41,83.46,83.4,83.45,33164.0,77.6848,77.7314,77.6755,77.7221,33164.0
2023-12-08 14:40:00,83.45,83.52,83.42,83.48,96488.0,77.7221,77.7873,77.6941,77.75,96488.0
2023-12-08 14:50:00,83.48,83.54,83.46,83.54,53669.0,77.75,77.8059,77.7314,77.8059,53669.0
2023-12-08 15:00:00,83.54,83.61,83.49,83.58,88317.0,77.8059,77.8711,77.7593,77.8432,88317.0
2023-12-08 15:10:00,83.56,83.58,83.51,83.53,51539.0,77.8245,77.8432,77.778,77.7966,51539.0
2023-12-08 15:20:00,83.53,83.57,83.47,83.56,51428.0,77.7966,77.8338,77.7407,77.8245,51428.0
2023-12-08 15:30:00,83.55,83.69,83.48,83.64,98511.0,77.8152,77.9456,77.75,77.899,98511.0
2023-12-08 15:40:00,83.64,83.64,83.55,83.56,60476.0,77.899,77.899,77.8152,77.8245,60476.0
2023-12-08 15:50:00,83.55,83.64,83.54,83.62,363757.0,77.8152,77.899,77.8059,77.8804,363757.0
2023-12-11 09:30:00,83.36,83.61,83.23,83.57,190230.0,77.6383,77.8711,77.5172,77.8338,190230.0
2023-12-11 09:40:00,83.6,83.77,83.47,83.52,70212.0,77.8618,78.0201,77.7407,77.7873,70212.0
2023-12-11 09:50:00,83.52,83.52,83.3,83.51,76119.0,77.7873,77.7873,77.5824,77.778,76119.0
2023-12-11 10:00:00,83.51,83.59,83.33,83.48,83065.0,77.778,77.8525,77.6103,77.75,83065.0
2023-12-11 10:10:00,83.48,83.66,83.42,83.64,82206.0,77.75,77.9177,77.6941,77.899,82206.0
2023-12-11 10:20:00,83.65,83.68,83.48,83.49,68297.0,77.9084,77.9363,77.75,77.7593,68297.0
2023-12-11 10:30:00,83.49,83.61,83.46,83.5,40606.0,77.7593,77.8711,77.7314,77.7687,40606.0
2023-12-11 10:40:00,83.51,83.53,83.43,83.45,59867.0,77.778,77.7966,77.7035,77.7221,59867.0
2023-12-11 10:50:00,83.46,83.53,83.4,83.47,36094.0,77.7314,77.7966,77.6755,77.7407,36094.0
2023-12-11 11:00:00,83.46,83.56,83.45,83.56,66062.0,77.7314,77.8245,77.7221,77.8245,66062.0
2023-12-11 11:10:00,83.55,83.73,83.55,83.72,61538.0,77.8152,77.9829,77.8152,77.9736,61538.0
2023-12-11 11:20:00,83.72,83.72,83.62,83.64,65538.0,77.9736,77.9736,77.8804,77.899,65538.0
2023-12-11 11:30:00,83.64,83.76,83.6,83.73,38361.0,77.899,78.0108,77.8618,77.9829,38361.0
2023-12-11 11:40:00,83.73,83.81,83.7,83.81,25363.0,77.9829,78.0574,77.9549,78.0574,25363.0
2023-12-11 11:50:00,83.8,83.95,83.79,83.89,80171.0,78.0481,78.1878,78.0387,78.1319,80171.0
2023-12-11 12:00:00,83.9,83.91,83.81,83.89,350675.0,78.1412,78.1505,78.0574,78.1319,350675.0
2023-12-11 12:10:00,83.89,83.98,83.89,83.95,28751.0,78.1319,78.2157,78.1319,78.1878,28751.0
2023-12-11 12:20:00,83.95,84.02,83.93,84.0,25830.0,78.1878,78.253,78.1691,78.2343,25830.0
2023-12-11 12:30:00,84.0,84.02,83.94,83.96,23030.0,78.2343,78.253,78.1785,78.1971,23030.0
2023-12-11 12:40:00,83.96,83.97,83.84,83.84,25991.0,78.1971,78.2064,78.0853,78.0853,25991.0
2023-12-11 12:50:00,83.84,83.86,83.81,83.84,76041.0,78.0853,78.1039,78.0574,78.0853,76041.0
2023-12-11 13:00:00,83.84,83.86,83.76,83.76,49406.0,78.0853,78.1039,78.0108,78.0108,49406.0
2023-12-11 13:10:00,83.75,83.86,83.75,83.81,38383.0,78.0015,78.1039,78.0015,78.0574,38383.0
2023-12-11 13:20:00,83.81,83.91,83.8,83.9,27853.0,78.0574,78.1505,78.0481,78.1412,27853.0
2023-12-11 13:30:00,83.91,83.99,83.88,83.98,26151.0,78.1505,78.225,78.1226,78.2157,26151.0
2023-12-11 13:40:00,83.98,83.99,83.87,83.91,25061.0,78.2157,78.225,78.1133,78.1505,25061.0
2023-12-11 13:50:00,83.92,83.93,83.79,83.83,54077.0,78.1598,78.1691,78.0387,78.076,54077.0
2023-12-11 14:00:00,83.85,83.86,83.8,83.84,32356.0,78.0946,78.1039,78.0481,78.0853,32356.0
2023-12-11 14:10:00,83.84,83.91,83.82,83.86,37634.0,78.0853,78.1505,78.0667,78.1039,37634.0
2023-12-11 14:20:00,83.86,83.89,83.83,83.87,18856.0,78.1039,78.1319,78.076,78.1133,18856.0
2023-12-11 14:30:00,83.88,83.91,83.8,83.83,76798.0,78.1226,78.1505,78.0481,78.076,76798.0
2023-12-11 14:40:00,83.84,83.87,83.83,83.87,34322.0,78.0853,78.1133,78.076,78.1133,34322.0
2023-12-11 14:50:00,83.88,83.91,83.82,83.9,24542.0,78.1226,78.1505,78.0667,78.1412,24542.0
2023-12-11 15:00:00,83.91,83.91,83.84,83.9,32626.0,78.1505,78.1505,78.0853,78.1412,32626.0
2023-12-11 15:10:00,83.89,83.91,83.81,83.88,44841.0,78.1319,78.1505,78.0574,78.1226,44841.0
2023-12-11 15:20:00,83.87,83.88,83.8,83.84,77865.0,78.1133,78.1226,78.0481,78.0853,77865.0
2023-12-11 15:30:00,83.84,83.84,83.75,83.82,82806.0,78.0853,78.0853,78.0015,78.0667,82806.0
2023-12-11 15:40:00,83.83,83.84,83.73,83.79,150429.0,78.076,78.0853,77.9829,78.0387,150429.0
2023-12-11 15:50:00,83.79,83.89,83.77,83.89,247282.0,78.0387,78.1319,78.0201,78.1319,247282.0
2023-12-12 09:30:00,83.86,83.91,83.38,83.41,233040.0,78.1039,78.1505,77.6569,77.6848,233040.0
2023-12-12 09:40:00,83.45,83.78,83.44,83.7,77003.0,77.7221,78.0294,77.7128,77.9549,77003.0
2023-12-12 09:50:00,83.7,83.79,83.56,83.56,58022.0,77.9549,78.0387,77.8245,77.8245,58022.0
2023-12-12 10:00:00,83.56,83.6,83.48,83.59,86420.0,77.8245,77.8618,77.75,77.8525,86420.0
2023-12-12 10:10:00,83.59,83.63,83.46,83.58,68857.0,77.8525,77.8897,77.7314,77.8432,68857.0
2023-12-12 10:20:00,83.59,83.71,83.55,83.68,37257.0,77.8525,77.9642,77.8152,77.9363,37257.0
2023-12-12 10:30:00,83.68,83.87,83.67,83.86,63094.0,77.9363,78.1133,77.927,78.1039,63094.0
2023-12-12 10:40:00,83.87,83.95,83.85,83.91,175060.0,78.1133,78.1878,78.0946,78.1505,175060.0
2023-12-12 10:50:00,83.91,83.91,83.77,83.84,94875.0,78.1505,78.1505,78.0201,78.0853,94875.0
2023-12-12 11:00:00,83.84,83.86,83.71,83.82,69806.0,78.0853,78.1039,77.9642,78.0667,69806.0
2023-12-12 11:10:00,83.83,83.89,83.83,83.84,64120.0,78.076,78.1319,78.076,78.0853,64120.0
2023-12-12 11:20:00,83.84,83.91,83.8,83.83,110839.0,78.0853,78.1505,78.0481,78.076,110839.0
2023-12-12 11:30:00,83.83,83.83,83.74,83.8,107516.0,78.076,78.076,77.9922,78.0481,107516.0
2023-12-12 11:40:00,83.79,83.8,83.65,83.67,82634.0,78.0387,78.0481,77.9084,77.927,82634.0
2023-12-12 11:50:00,83.67,83.71,83.63,83.69,57647.0,77.927,77.9642,77.8897,77.9456,57647.0
2023-12-12 12:00:00,83.69,83.7,83.59,83.63,63153.0,77.9456,77.9549,77.8525,77.8897,63153.0
2023-12-12 12:10:00,83.63,83.83,83.62,83.81,69097.0,77.8897,78.076,77.8804,78.0574,69097.0
2023-12-12 12:20:00,83.8,83.86,83.77,83.83,27008.0,78.0481,78.1039,78.0201,78.076,27008.0
2023-12-12 12:30:00,83.84,83.91,83.83,83.84,26648.0,78.0853,78.1505,78.076,78.0853,26648.0
2023-12-12 12:40:00,83.83,83.91,83.83,83.89,30677.0,78.076,78.1505,78.076,78.1319,30677.0
2023-12-12 12:50:00,83.89,83.91,83.83,83.87,41172.0,78.1319,78.1505,78.076,78.1133,41172.0
2023-12-12 13:00:00,83.84,83.99,83.82,83.99,47381.0,78.0853,78.225,78.0667,78.225,47381.0
2023-12-12 13:10:00,83.99,84.0,83.92,83.95,21257.0,78.225,78.2343,78.1598,78.1878,21257.0
2023-12-12 13:20:00,83.96,83.98,83.91,83.91,27289.0,78.1971,78.2157,78.1505,78.1505,27289.0
2023-12-12 13:30:00,83.92,84.01,83.91,83.99,44448.0,78.1598,78.2436,78.1505,78.225,44448.0
2023-12-12 13:40:00,84.02,84.04,83.98,83.98,34822.0,78.253,78.2716,78.2157,78.2157,34822.0
2023-12-12 13:50:00,83.98,84.04,83.95,84.03,45651.0,78.2157,78.2716,78.1878,78.2623,45651.0
2023-12-12 14:00:00,84.03,84.03,83.93,83.93,33834.0,78.2623,78.2623,78.1691,78.1691,33834.0
2023-12-12 14:10:00,83.93,84.0,83.92,83.98,30783.0,78.1691,78.2343,78.1598,78.2157,30783.0
2023-12-12 14:20:00,83.99,84.04,83.97,83.98,30026.0,78.225,78.2716,78.2064,78.2157,30026.0
2023-12-12 14:30:00,83.98,84.07,83.97,84.06,39212.0,78.2157,78.2995,78.2064,78.2902,39212.0
2023-12-12 14:40:00,84.07,84.11,84.04,84.05,43054.0,78.2995,78.3368,78.2716,78.2809,43054.0
2023-12-12 14:50:00,84.06,84.06,83.99,84.02,25582.0,78.2902,78.2902,78.225,78.253,25582.0
2023-12-12 15:00:00,84.03,84.11,83.99,84.03,43778.0,78.2623,78.3368,78.225,78.2623,43778.0
2023-12-12 15:10:00,84.03,84.05,83.99,84.02,57612.0,78.2623,78.2809,78.225,78.253,57612.0
2023-12-12 15:20:00,84.02,84.12,83.99,84.11,69159.0,78.253,78.3461,78.225,78.3368,69159.0
2023-12-12 15:30:00,84.12,84.13,83.99,84.0,39495.0,78.3461,78.3554,78.225,78.2343,39495.0
2023-12-12 15:40:00,83.99,84.0,83.88,83.88,51554.0,78.225,78.2343,78.1226,78.1226,51554.0
2023-12-12 15:50:00,83.87,83.93,83.8,83.85,310563.0,78.1133,78.1691,78.0481,78.0946,310563.0
2023-12-13 09:30:00,83.94,84.06,83.71,83.99,182443.0,78.1785,78.2902,77.9642,78.225,182443.0
2023-12-13 09:40:00,83.99,84.02,83.7,83.87,60452.0,78.225,78.253,77.9549,78.1133,60452.0
2023-12-13 09:50:00,83.89,83.89,83.71,83.79,47553.0,78.1319,78.1319,77.9642,78.0387,47553.0
2023-12-13 10:00:00,83.8,83.96,83.8,83.96,61346.0,78.0481,78.1971,78.0481,78.1971,61346.0
2023-12-13 10:10:00,83.96,84.13,83.9,84.13,54391.0,78.1971,78.3554,78.1412,78.3554,54391.0
2023-12-13 10:20:00,84.14,84.25,84.09,84.21,49183.0,78.3647,78.4672,78.3182,78.4299,49183.0
2023-12-13 10:30:00,84.2,84.23,84.16,84.2,42259.0,78.4206,78.4485,78.3834,78.4206,42259.0
2023-12-13 10:40:00,84.21,84.45,84.21,84.45,62165.0,78.4299,78.6534,78.4299,78.6534,62165.0
2023-12-13 10:50:00,84.44,84.47,84.36,84.4,63747.0,78.6441,78.6721,78.5696,78.6069,63747.0
2023-12-13 11:00:00,84.39,84.62,84.35,84.62,47626.0,78.5976,78.8118,78.5603,78.8118,47626.0
2023-12-13 11:10:00,84.63,84.67,84.55,84.56,32900.0,78.8211,78.8583,78.7466,78.7559,32900.0
2023-12-13 11:20:00,84.56,84.59,84.49,84.5,28853.0,78.7559,78.7838,78.6907,78.7,28853.0
2023-12-13 11:30:00,84.5,84.57,84.44,84.45,46783.0,78.7,78.7652,78.6441,78.6534,46783.0
2023-12-13 11:40:00,84.45,84.46,84.35,84.45,54534.0,78.6534,78.6628,78.5603,78.6534,54534.0
2023-12-13 11:50:00,84.46,84.51,84.43,84.44,26612.0,78.6628,78.7093,78.6348,78.6441,26612.0
2023-12-13 12:00:00,84.44,84.45,84.32,84.33,34657.0,78.6441,78.6534,78.5324,78.5417,34657.0
2023-12-13 12:10:00,84.33,84.44,84.31,84.35,39737.0,78.5417,78.6441,78.5231,78.5603,39737.0
2023-12-13 12:20:00,84.34,84.38,84.33,84.37,68528.0,78.551,78.5883,78.5417,78.5789,68528.0
2023-12-13 12:30:00,84.37,84.37,84.27,84.29,50579.0,78.5789,78.5789,78.4858,78.5044,50579.0
2023-12-13 12:40:00,84.29,84.33,84.23,84.33,49152.0,78.5044,78.5417,78.4485,78.5417,49152.0
2023-12-13 12:50:00,84.34,84.4,84.26,84.3,18727.0,78.551,78.6069,78.4765,78.5137,18727.0
2023-12-13 13:00:00,84.3,84.3,84.17,84.18,33933.0,78.5137,78.5137,78.3927,78.402,33933.0
2023-12-13 13:10:00,84.18,84.22,84.13,84.14,27648.0,78.402,78.4392,78.3554,78.3647,27648.0
2023-12-13 13:20:00,84.15,84.15,84.05,84.08,17808.0,78.374,78.374,78.2809,78.3088,17808.0
2023-12-13 13:30:00,84.09,84.12,84.07,84.07,30356.0,78.3182,78.3461,78.2995,78.2995,30356.0
2023-12-13 13:40:00,84.08,84.12,84.05,84.12,57871.0,78.3088,78.3461,78.2809,78.3461,57871.0
2023-12-13 13:50:00,84.11,84.19,84.07,84.09,84299.0,78.3368,78.4113,78.2995,78.3182,84299.0
2023-12-13 14:00:00,84.11,85.21,84.1,85.21,461135.0,78.3368,79.3613,78.3275,79.3613,461135.0
2023-12-13 14:10:00,85.21,85.34,85.07,85.33,181387.0,79.3613,79.4824,79.2309,79.473,181387.0
2023-12-13 14:20:00,85.32,85.52,85.28,85.51,151476.0,79.4637,79.65,79.4265,79.6407,151476.0
2023-12-13 14:30:00,85.51,85.91,85.39,85.89,182974.0,79.6407,80.0132,79.5289,79.9946,182974.0
2023-12-13 14:40:00,85.89,86.5,85.87,86.43,229589.0,79.9946,80.5627,79.976,80.4975,229589.0
2023-12-13 14:50:00,86.43,86.82,86.37,86.75,176759.0,80.4975,80.8608,80.4417,80.7956,176759.0
2023-12-13 15:00:00,86.76,87.33,86.76,87.15,264688.0,80.8049,81.3358,80.8049,81.1681,264688.0
2023-12-13 15:10:00,87.15,87.22,86.91,87.05,347936.0,81.1681,81.2333,80.9446,81.075,347936.0
2023-12-13 15:20:00,87.04,87.12,86.77,86.92,157309.0,81.0657,81.1402,80.8142,80.9539,157309.0
2023-12-13 15:30:00,86.92,87.2,86.89,87.19,340566.0,80.9539,81.2147,80.926,81.2054,340566.0
2023-12-13 15:40:00,87.2,87.21,87.04,87.04,215485.0,81.2147,81.224,81.0657,81.0657,215485.0
2023-12-13 15:50:00,87.04,87.1,86.91,87.01,780814.0,81.0657,81.1216,80.9446,81.0377,780814.0
2023-12-14 09:30:00,88.65,89.5,88.64,89.24,353283.0,82.5652,83.3568,82.5558,83.1147,353283.0
2023-12-14 09:40:00,89.25,89.71,89.25,89.39,278607.0,83.124,83.5524,83.124,83.2544,278607.0
2023-12-14 09:50:00,89.39,89.51,89.21,89.51,120257.0,83.2544,83.3661,83.0867,83.3661,120257.0
2023-12-14 10:00:00,89.5,89.76,89.48,89.48,134702.0,83.3568,83.599,83.3382,83.3382,134702.0
2023-12-14 10:10:00,89.49,89.54,88.97,89.02,186428.0,83.3475,83.3941,82.8632,82.9098,186428.0
2023-12-14 10:20:00,89.03,89.48,88.99,89.42,129562.0,82.9191,83.3382,82.8818,83.2823,129562.0
2023-12-14 10:30:00,89.41,89.49,89.25,89.34,158603.0,83.273,83.3475,83.124,83.2078,158603.0
2023-12-14 10:40:00,89.34,89.36,89.15,89.23,236136.0,83.2078,83.2264,83.0308,83.1054,236136.0
2023-12-14 10:50:00,89.23,89.45,89.21,89.39,169459.0,83.1054,83.3103,83.0867,83.2544,169459.0
2023-12-14 11:00:00,89.38,89.47,89.22,89.36,164827.0,83.2451,83.3289,83.096,83.2264,164827.0
2023-12-14 11:10:00,89.35,89.49,89.2,89.34,167730.0,83.2171,83.3475,83.0774,83.2078,167730.0
2023-12-14 11:20:00,89.33,89.44,89.29,89.37,130275.0,83.1985,83.3009,83.1612,83.2357,130275.0
2023-12-14 11:30:00,89.38,89.5,89.35,89.5,98915.0,83.2451,83.3568,83.2171,83.3568,98915.0
2023-12-14 11:40:00,89.49,89.86,89.48,89.74,280307.0,83.3475,83.6921,83.3382,83.5803,280307.0
2023-12-14 11:50:00,89.74,89.77,89.64,89.75,61510.0,83.5803,83.6083,83.4872,83.5897,61510.0
2023-12-14 12:00:00,89.75,89.98,89.74,89.98,111229.0,83.5897,83.8039,83.5803,83.8039,111229.0
2023-12-14 12:10:00,89.98,90.09,89.86,89.92,115216.0,83.8039,83.9063,83.6921,83.748,115216.0
2023-12-14 12:20:00,89.92,89.95,89.77,89.77,133427.0,83.748,83.7759,83.6083,83.6083,133427.0
2023-12-14 12:30:00,89.76,89.9,89.73,89.89,95208.0,83.599,83.7294,83.571,83.7201,95208.0
2023-12-14 12:40:00,89.89,89.97,89.73,89.78,102745.0,83.7201,83.7946,83.571,83.6176,102745.0
2023-12-14 12:50:00,89.78,89.84,89.52,89.53,76820.0,83.6176,83.6735,83.3754,83.3848,76820.0
2023-12-14 13:00:00,89.53,89.55,89.39,89.51,57999.0,83.3848,83.4034,83.2544,83.3661,57999.0
2023-12-14 13:10:00,89.52,89.65,89.51,89.63,62781.0,83.3754,83.4965,83.3661,83.4779,62781.0
2023-12-14 13:20:00,89.64,89.75,89.46,89.46,74392.0,83.4872,83.5897,83.3196,83.3196,74392.0
2023-12-14 13:30:00,89.46,89.55,89.42,89.52,118271.0,83.3196,83.4034,83.2823,83.3754,118271.0
2023-12-14 13:40:00,89.52,89.52,89.38,89.4,80135.0,83.3754,83.3754,83.2451,83.2637,80135.0
2023-12-14 13:50:00,89.4,89.4,89.08,89.3,116256.0,83.2637,83.2637,82.9656,83.1705,116256.0
2023-12-14 14:00:00,89.31,89.51,89.3,89.48,136232.0,83.1799,83.3661,83.1705,83.3382,136232.0
2023-12-14 14:10:00,89.48,89.67,89.42,89.66,59543.0,83.3382,83.5152,83.2823,83.5058,59543.0
2023-12-14 14:20:00,89.65,89.67,89.52,89.56,120537.0,83.4965,83.5152,83.3754,83.4127,120537.0
2023-12-14 14:30:00,89.56,89.56,89.45,89.45,36122.0,83.4127,83.4127,83.3103,83.3103,36122.0
2023-12-14 14:40:00,89.44,89.6,89.42,89.53,134462.0,83.3009,83.45,83.2823,83.3848,134462.0
2023-12-14 14:50:00,89.52,89.6,89.48,89.54,67966.0,83.3754,83.45,83.3382,83.3941,67966.0
2023-12-14 15:00:00,89.54,89.56,89.41,89.49,114002.0,83.3941,83.4127,83.273,83.3475,114002.0
2023-12-14 15:10:00,89.49,89.56,89.43,89.5,129494.0,83.3475,83.4127,83.2916,83.3568,129494.0
2023-12-14 15:20:00,89.51,89.58,89.46,89.48,141944.0,83.3661,83.4313,83.3196,83.3382,141944.0
2023-12-14 15:30:00,89.48,89.53,89.3,89.33,190276.0,83.3382,83.3848,83.1705,83.1985,190276.0
2023-12-14 15:40:00,89.33,89.39,89.21,89.24,307323.0,83.1985,83.2544,83.0867,83.1147,307323.0
2023-12-14 15:50:00,89.23,89.55,89.22,89.53,528671.0,83.1054,83.4034,83.096,83.3848,528671.0
2023-12-15 09:30:00,89.19,89.38,88.71,88.82,220974.0,83.0681,83.2451,82.621,82.7235,220974.0
2023-12-15 09:40:00,88.79,88.95,88.51,88.9,235204.0,82.6956,82.8446,82.4348,82.798,235204.0
2023-12-15 09:50:00,88.91,88.94,88.53,88.72,126648.0,82.8073,82.8353,82.4534,82.6304,126648.0
2023-12-15 10:00:00,88.74,88.88,88.69,88.69,118338.0,82.649,82.7794,82.6024,82.6024,118338.0
2023-12-15 10:10:00,88.69,88.71,88.44,88.46,85657.0,82.6024,82.621,82.3696,82.3882,85657.0
2023-12-15 10:20:00,88.45,88.79,88.44,88.64,120189.0,82.3789,82.6956,82.3696,82.5558,120189.0
2023-12-15 10:30:00,88.64,88.84,88.57,88.68,118280.0,82.5558,82.7421,82.4907,82.5931,118280.0
2023-12-15 10:40:00,88.68,88.76,88.63,88.65,98342.0,82.5931,82.6676,82.5465,82.5652,98342.0
2023-12-15 10:50:00,88.66,88.95,88.59,88.93,94133.0,82.5745,82.8446,82.5093,82.8259,94133.0
2023-12-15 11:00:00,88.94,89.02,88.75,88.8,98059.0,82.8353,82.9098,82.6583,82.7049,98059.0
2023-12-15 11:10:00,88.81,88.81,88.61,88.62,110159.0,82.7142,82.7142,82.5279,82.5372,110159.0
2023-12-15 11:20:00,88.63,88.63,88.44,88.45,90861.0,82.5465,82.5465,82.3696,82.3789,90861.0
2023-12-15 11:30:00,88.45,88.58,88.38,88.43,157081.0,82.3789,82.5,82.3137,82.3603,157081.0
2023-12-15 11:40:00,88.42,88.54,88.4,88.47,107969.0,82.351,82.4627,82.3323,82.3975,107969.0
2023-12-15 11:50:00,88.47,88.62,88.43,88.61,98140.0,82.3975,82.5372,82.3603,82.5279,98140.0
2023-12-15 12:00:00,88.66,88.66,88.42,88.44,125240.0,82.5745,82.5745,82.351,82.3696,125240.0
2023-12-15 12:10:00,88.44,88.45,88.34,88.35,74884.0,82.3696,82.3789,82.2764,82.2858,74884.0
2023-12-15 12:20:00,88.34,88.54,88.31,88.52,132411.0,82.2764,82.4627,82.2485,82.4441,132411.0
2023-12-15 12:30:00,88.52,88.55,88.34,88.41,152135.0,82.4441,82.472,82.2764,82.3416,152135.0
2023-12-15 12:40:00,88.42,88.44,88.24,88.28,94445.0,82.351,82.3696,82.1833,82.2206,94445.0
2023-12-15 12:50:00,88.28,88.29,88.08,88.09,136674.0,82.2206,82.2299,82.0343,82.0436,136674.0
2023-12-15 13:00:00,88.08,88.08,87.91,87.94,170852.0,82.0343,82.0343,81.876,81.9039,170852.0
2023-12-15 13:10:00,87.95,87.97,87.86,87.87,80751.0,81.9132,81.9318,81.8294,81.8387,80751.0
2023-12-15 13:20:00,87.86,88.09,87.86,88.09,82772.0,81.8294,82.0436,81.8294,82.0436,82772.0
2023-12-15 13:30:00,88.08,88.13,88.01,88.03,100300.0,82.0343,82.0809,81.9691,81.9877,100300.0
2023-12-15 13:40:00,88.01,88.01,87.75,87.95,163309.0,81.9691,81.9691,81.7269,81.9132,163309.0
2023-12-15 13:50:00,87.96,87.99,87.78,87.8,117895.0,81.9225,81.9505,81.7549,81.7735,117895.0
2023-12-15 14:00:00,87.78,87.87,87.64,87.66,109899.0,81.7549,81.8387,81.6245,81.6431,109899.0
2023-12-15 14:10:00,87.67,87.94,87.64,87.94,126799.0,81.6524,81.9039,81.6245,81.9039,126799.0
2023-12-15 14:20:00,87.94,87.94,87.81,87.82,90555.0,81.9039,81.9039,81.7828,81.7921,90555.0
2023-12-15 14:30:00,87.83,87.93,87.82,87.88,89523.0,81.8014,81.8946,81.7921,81.848,89523.0
2023-12-15 14:40:00,87.89,87.95,87.86,87.9,111723.0,81.8573,81.9132,81.8294,81.8666,111723.0
2023-12-15 14:50:00,87.9,87.95,87.79,87.91,151388.0,81.8666,81.9132,81.7642,81.876,151388.0
2023-12-15 15:00:00,87.92,88.04,87.91,87.95,128011.0,81.8853,81.997,81.876,81.9132,128011.0
2023-12-15 15:10:00,87.95,88.01,87.88,87.98,107029.0,81.9132,81.9691,81.848,81.9412,107029.0
2023-12-15 15:20:00,87.98,88.23,87.95,88.19,139469.0,81.9412,82.174,81.9132,82.1367,139469.0
2023-12-15 15:30:00,88.21,88.27,88.03,88.04,186474.0,82.1554,82.2112,81.9877,81.997,186474.0
2023-12-15 15:40:00,88.05,88.24,88.01,88.23,347134.0,82.0063,82.1833,81.9691,82.174,347134.0
2023-12-15 15:50:00,88.23,88.59,88.2,88.33,888581.0,82.174,82.5093,82.1461,82.2671,888581.0
2023-12-18 09:30:00,88.7,88.77,88.12,88.56,241435.0,82.6117,82.6769,82.0715,82.4813,241435.0
2023-12-18 09:40:00,88.56,88.73,88.33,88.56,169793.0,82.4813,82.6397,82.2671,82.4813,169793.0
2023-12-18 09:50:00,88.55,88.64,88.21,88.35,127607.0,82.472,82.5558,82.1554,82.2858,127607.0
2023-12-18 10:00:00,88.36,88.49,88.31,88.46,213117.0,82.2951,82.4161,82.2485,82.3882,213117.0
2023-12-18 10:10:00,88.46,88.53,88.28,88.38,114426.0,82.3882,82.4534,82.2206,82.3137,114426.0
2023-12-18 10:20:00,88.38,88.51,88.3,88.46,146345.0,82.3137,82.4348,82.2392,82.3882,146345.0
2023-12-18 10:30:00,88.46,88.56,88.36,88.45,172473.0,82.3882,82.4813,82.2951,82.3789,172473.0
2023-12-18 10:40:00,88.45,88.45,88.34,88.4,180933.0,82.3789,82.3789,82.2764,82.3323,180933.0
2023-12-18 10:50:00,88.4,88.4,88.19,88.28,82555.0,82.3323,82.3323,82.1367,82.2206,82555.0
2023-12-18 11:00:00,88.27,88.27,88.04,88.09,91981.0,82.2112,82.2112,81.997,82.0436,91981.0
2023-12-18 11:10:00,88.08,88.3,88.07,88.2,114293.0,82.0343,82.2392,82.025,82.1461,114293.0
2023-12-18 11:20:00,88.2,88.2,87.99,88.15,92823.0,82.1461,82.1461,81.9505,82.0995,92823.0
2023-12-18 11:30:00,88.14,88.14,88.02,88.05,94490.0,82.0902,82.0902,81.9784,82.0063,94490.0
2023-12-18 11:40:00,88.04,88.17,88.04,88.14,89852.0,81.997,82.1181,81.997,82.0902,89852.0
2023-12-18 11:50:00,88.15,88.19,88.1,88.18,99002.0,82.0995,82.1367,82.0529,82.1274,99002.0
2023-12-18 12:00:00,88.17,88.28,88.14,88.16,68718.0,82.1181,82.2206,82.0902,82.1088,68718.0
2023-12-18 12:10:00,88.16,88.26,88.14,88.23,66729.0,82.1088,82.2019,82.0902,82.174,66729.0
2023-12-18 12:20:00,88.23,88.28,88.21,88.23,65705.0,82.174,82.2206,82.1554,82.174,65705.0
2023-12-18 12:30:00,88.23,88.27,88.11,88.12,79080.0,82.174,82.2112,82.0622,82.0715,79080.0
2023-12-18 12:40:00,88.12,88.29,88.1,88.26,59441.0,82.0715,82.2299,82.0529,82.2019,59441.0
2023-12-18 12:50:00,88.26,88.3,88.15,88.28,58329.0,82.2019,82.2392,82.0995,82.2206,58329.0
2023-12-18 13:00:00,88.29,88.29,88.11,88.24,57603.0,82.2299,82.2299,82.0622,82.1833,57603.0
2023-12-18 13:10:00,88.24,88.26,88.16,88.17,46298.0,82.1833,82.2019,82.1088,82.1181,46298.0
2023-12-18 13:20:00,88.17,88.21,88.06,88.12,67839.0,82.1181,82.1554,82.0157,82.0715,67839.0
2023-12-18 13:30:00,88.12,88.16,88.08,88.14,41790.0,82.0715,82.1088,82.0343,82.0902,41790.0
2023-12-18 13:40:00,88.14,88.21,88.1,88.2,44034.0,82.0902,82.1554,82.0529,82.1461,44034.0
2023-12-18 13:50:00,88.2,88.22,88.13,88.17,48572.0,82.1461,82.1647,82.0809,82.1181,48572.0
2023-12-18 14:00:00,88.18,88.22,88.08,88.11,84701.0,82.1274,82.1647,82.0343,82.0622,84701.0
2023-12-18 14:10:00,88.11,88.19,88.1,88.15,82488.0,82.0622,82.1367,82.0529,82.0995,82488.0
2023-12-18 14:20:00,88.15,88.22,88.11,88.19,123366.0,82.0995,82.1647,82.0622,82.1367,123366.0
2023-12-18 14:30:00,88.2,88.21,88.1,88.19,109263.0,82.1461,82.1554,82.0529,82.1367,109263.0
2023-12-18 14:40:00,88.19,88.23,88.11,88.12,53821.0,82.1367,82.174,82.0622,82.0715,53821.0
2023-12-18 14:50:00,88.12,88.19,88.03,88.06,91502.0,82.0715,82.1367,81.9877,82.0157,91502.0
2023-12-18 15:00:00,88.06,88.11,87.98,88.0,92066.0,82.0157,82.0622,81.9412,81.9598,92066.0
2023-12-18 15:10:00,88.0,88.08,87.98,88.05,93206.0,81.9598,82.0343,81.9412,82.0063,93206.0
2023-12-18 15:20:00,88.06,88.2,88.05,88.18,95562.0,82.0157,82.1461,82.0063,82.1274,95562.0
2023-12-18 15:30:00,88.19,88.26,88.17,88.23,138590.0,82.1367,82.2019,82.1181,82.174,138590.0
2023-12-18 15:40:00,88.23,88.3,88.2,88.23,358858.0,82.174,82.2392,82.1461,82.174,358858.0
2023-12-18 15:50:00,88.23,88.26,88.04,88.06,346287.0,82.174,82.2019,81.997,82.0157,346287.0
2023-12-19 09:30:00,88.43,88.82,88.42,88.7,246762.0,82.3603,82.7235,82.351,82.6117,246762.0
2023-12-19 09:40:00,88.7,88.86,88.6,88.82,159098.0,82.6117,82.7607,82.5186,82.7235,159098.0
2023-12-19 09:50:00,88.82,88.83,88.65,88.67,188972.0,82.7235,82.7328,82.5652,82.5838,188972.0
2023-12-19 10:00:00,88.68,88.7,88.51,88.59,389782.0,82.5931,82.6117,82.4348,82.5093,389782.0
2023-12-19 10:10:00,88.59,88.82,88.57,88.81,105871.0,82.5093,82.7235,82.4907,82.7142,105871.0
2023-12-19 10:20:00,88.8,88.82,88.65,88.65,122601.0,82.7049,82.7235,82.5652,82.5652,122601.0
2023-12-19 10:30:00,88.64,88.88,88.53,88.88,131048.0,82.5558,82.7794,82.4534,82.7794,131048.0
2023-12-19 10:40:00,88.87,88.96,88.8,88.87,108692.0,82.7701,82.8539,82.7049,82.7701,108692.0
2023-12-19 10:50:00,88.88,88.89,88.77,88.88,88178.0,82.7794,82.7887,82.6769,82.7794,88178.0
2023-12-19 11:00:00,88.89,88.91,88.72,88.83,64240.0,82.7887,82.8073,82.6304,82.7328,64240.0
2023-12-19 11:10:00,88.84,89.0,88.83,88.97,116966.0,82.7421,82.8911,82.7328,82.8632,116966.0
2023-12-19 11:20:00,88.97,88.99,88.82,88.88,162368.0,82.8632,82.8818,82.7235,82.7794,162368.0
2023-12-19 11:30:00,88.88,88.89,88.74,88.84,126268.0,82.7794,82.7887,82.649,82.7421,126268.0
2023-12-19 11:40:00,88.84,88.87,88.68,88.69,161525.0,82.7421,82.7701,82.5931,82.6024,161525.0
2023-12-19 11:50:00,88.68,88.77,88.62,88.7,123968.0,82.5931,82.6769,82.5372,82.6117,123968.0
2023-12-19 12:00:00,88.69,88.84,88.62,88.79,200195.0,82.6024,82.7421,82.5372,82.6956,200195.0
2023-12-19 12:10:00,88.79,88.87,88.77,88.86,89307.0,82.6956,82.7701,82.6769,82.7607,89307.0
2023-12-19 12:20:00,88.85,88.91,88.79,88.91,50449.0,82.7514,82.8073,82.6956,82.8073,50449.0
2023-12-19 12:30:00,88.89,88.92,88.85,88.89,107996.0,82.7887,82.8166,82.7514,82.7887,107996.0
2023-12-19 12:40:00,88.89,88.97,88.82,88.84,61800.0,82.7887,82.8632,82.7235,82.7421,61800.0
2023-12-19 12:50:00,88.84,88.93,88.83,88.9,60334.0,82.7421,82.8259,82.7328,82.798,60334.0
2023-12-19 13:00:00,88.9,88.92,88.83,88.89,109232.0,82.798,82.8166,82.7328,82.7887,109232.0
2023-12-19 13:10:00,88.89,88.94,88.77,88.79,70433.0,82.7887,82.8353,82.6769,82.6956,70433.0
2023-12-19 13:20:00,88.79,88.83,88.78,88.82,61303.0,82.6956,82.7328,82.6862,82.7235,61303.0
2023-12-19 13:30:00,88.81,88.85,88.78,88.82,61725.0,82.7142,82.7514,82.6862,82.7235,61725.0
2023-12-19 13:40:00,88.82,88.92,88.82,88.86,47952.0,82.7235,82.8166,82.7235,82.7607,47952.0
2023-12-19 13:50:00,88.87,88.87,88.77,88.81,60067.0,82.7701,82.7701,82.6769,82.7142,60067.0
2023-12-19 14:00:00,88.8,88.8,88.7,88.72,35403.0,82.7049,82.7049,82.6117,82.6304,35403.0
2023-12-19 14:10:00,88.73,88.76,88.6,88.7,61429.0,82.6397,82.6676,82.5186,82.6117,61429.0
2023-12-19 14:20:00,88.7,88.73,88.64,88.66,221285.0,82.6117,82.6397,82.5558,82.5745,221285.0
2023-12-19 14:30:00,88.66,88.76,88.61,88.76,82226.0,82.5745,82.6676,82.5279,82.6676,82226.0
2023-12-19 14:40:00,88.76,88.76,88.66,88.67,90188.0,82.6676,82.6676,82.5745,82.5838,90188.0
2023-12-19 14:50:00,88.67,88.7,88.63,88.67,108978.0,82.5838,82.6117,82.5465,82.5838,108978.0
2023-12-19 15:00:00,88.68,88.8,88.68,88.75,116565.0,82.5931,82.7049,82.5931,82.6583,116565.0
2023-12-19 15:10:00,88.75,88.81,88.74,88.81,85280.0,82.6583,82.7142,82.649,82.7142,85280.0
2023-12-19 15:20:00,88.8,88.85,88.76,88.85,124633.0,82.7049,82.7514,82.6676,82.7514,124633.0
2023-12-19 15:30:00,88.85,88.88,88.77,88.87,150416.0,82.7514,82.7794,82.6769,82.7701,150416.0
2023-12-19 15:40:00,88.87,88.91,88.76,88.82,174087.0,82.7701,82.8073,82.6676,82.7235,174087.0
2023-12-19 15:50:00,88.82,88.83,88.67,88.72,512120.0,82.7235,82.7328,82.5838,82.6304,512120.0
2023-12-20 09:30:00,88.84,88.87,88.58,88.75,217441.0,82.7421,82.7701,82.5,82.6583,217441.0
2023-12-20 09:40:00,88.76,88.96,88.64,88.91,121557.0,82.6676,82.8539,82.5558,82.8073,121557.0
2023-12-20 09:50:00,88.92,88.94,88.62,88.72,98004.0,82.8166,82.8353,82.5372,82.6304,98004.0
2023-12-20 10:00:00,88.73,89.05,88.71,89.05,89677.0,82.6397,82.9377,82.621,82.9377,89677.0
2023-12-20 10:10:00,89.05,89.07,88.86,88.88,79248.0,82.9377,82.9563,82.7607,82.7794,79248.0
2023-12-20 10:20:00,88.89,88.91,88.78,88.84,80511.0,82.7887,82.8073,82.6862,82.7421,80511.0
2023-12-20 10:30:00,88.84,89.11,88.84,89.02,74596.0,82.7421,82.9936,82.7421,82.9098,74596.0
2023-12-20 10:40:00,89.02,89.16,88.94,88.99,75609.0,82.9098,83.0402,82.8353,82.8818,75609.0
2023-12-20 10:50:00,88.99,89.13,88.97,89.06,74983.0,82.8818,83.0122,82.8632,82.947,74983.0
2023-12-20 11:00:00,89.04,89.12,88.97,89.06,71122.0,82.9284,83.0029,82.8632,82.947,71122.0
2023-12-20 11:10:00,89.05,89.17,89.04,89.11,78647.0,82.9377,83.0495,82.9284,82.9936,78647.0
2023-12-20 11:20:00,89.11,89.18,89.08,89.17,72157.0,82.9936,83.0588,82.9656,83.0495,72157.0
2023-12-20 11:30:00,89.17,89.32,89.12,89.32,119028.0,83.0495,83.1892,83.0029,83.1892,119028.0
2023-12-20 11:40:00,89.33,89.34,89.16,89.16,103269.0,83.1985,83.2078,83.0402,83.0402,103269.0
2023-12-20 11:50:00,89.16,89.28,89.14,89.17,61692.0,83.0402,83.1519,83.0215,83.0495,61692.0
2023-12-20 12:00:00,89.17,89.19,89.06,89.11,72758.0,83.0495,83.0681,82.947,82.9936,72758.0
2023-12-20 12:10:00,89.1,89.23,89.09,89.18,76095.0,82.9843,83.1054,82.975,83.0588,76095.0
2023-12-20 12:20:00,89.18,89.24,89.15,89.23,104108.0,83.0588,83.1147,83.0308,83.1054,104108.0
2023-12-20 12:30:00,89.23,89.23,89.05,89.16,145918.0,83.1054,83.1054,82.9377,83.0402,145918.0
2023-12-20 12:40:00,89.16,89.28,89.16,89.26,75285.0,83.0402,83.1519,83.0402,83.1333,75285.0
2023-12-20 12:50:00,89.25,89.3,89.24,89.28,69117.0,83.124,83.1705,83.1147,83.1519,69117.0
2023-12-20 13:00:00,89.3,89.35,89.21,89.24,81184.0,83.1705,83.2171,83.0867,83.1147,81184.0
2023-12-20 13:10:00,89.27,89.43,89.24,89.43,76221.0,83.1426,83.2916,83.1147,83.2916,76221.0
2023-12-20 13:20:00,89.43,89.46,89.36,89.38,95063.0,83.2916,83.3196,83.2264,83.2451,95063.0
2023-12-20 13:30:00,89.38,89.41,89.31,89.35,50758.0,83.2451,83.273,83.1799,83.2171,50758.0
2023-12-20 13:40:00,89.36,89.36,89.25,89.31,105714.0,83.2264,83.2264,83.124,83.1799,105714.0
2023-12-20 13:50:00,89.31,89.32,89.14,89.15,57697.0,83.1799,83.1892,83.0215,83.0308,57697.0
2023-12-20 14:00:00,89.15,89.15,89.03,89.11,58138.0,83.0308,83.0308,82.9191,82.9936,58138.0
2023-12-20 14:10:00,89.12,89.23,89.12,89.23,83693.0,83.0029,83.1054,83.0029,83.1054,83693.0
2023-12-20 14:20:00,89.23,89.27,89.17,89.2,268000.0,83.1054,83.1426,83.0495,83.0774,268000.0
2023-12-20 14:30:00,89.2,89.21,88.89,88.92,115347.0,83.0774,83.0867,82.7887,82.8166,115347.0
2023-12-20 14:40:00,88.91,88.99,88.67,88.7,116161.0,82.8073,82.8818,82.5838,82.6117,116161.0
2023-12-20 14:50:00,88.7,88.72,88.12,88.2,334190.0,82.6117,82.6304,82.0715,82.1461,334190.0
2023-12-20 15:00:00,88.2,88.25,87.81,87.96,329718.0,82.1461,82.1926,81.7828,81.9225,329718.0
2023-12-20 15:10:00,87.96,88.46,87.95,88.45,236616.0,81.9225,82.3882,81.9132,82.3789,236616.0
2023-12-20 15:20:00,88.44,88.54,88.08,88.09,178424.0,82.3696,82.4627,82.0343,82.0436,178424.0
2023-12-20 15:30:00,88.09,88.23,88.0,88.06,245361.0,82.0436,82.174,81.9598,82.0157,245361.0
2023-12-20 15:40:00,88.06,88.18,87.98,88.1,204790.0,82.0157,82.1274,81.9412,82.0529,204790.0
2023-12-20 15:50:00,88.11,88.22,87.6,87.64,467547.0,82.0622,82.1647,81.5872,81.6245,467547.0
2023-12-21 09:30:00,87.35,87.55,86.9,87.33,208609.0,82.3491,82.5377,81.9249,82.3303,208609.0
2023-12-21 09:40:00,87.34,87.47,87.12,87.44,127370.0,82.3397,82.4623,82.1323,82.434,127370.0
2023-12-21 09:50:00,87.45,87.47,87.26,87.36,57008.0,82.4434,82.4623,82.2643,82.3586,57008.0
2023-12-21 10:00:00,87.36,87.39,87.05,87.12,146780.0,82.3586,82.3868,82.0663,82.1323,146780.0
2023-12-21 10:10:00,87.13,87.43,87.08,87.41,51338.0,82.1417,82.4246,82.0946,82.4057,51338.0
2023-12-21 10:20:00,87.43,87.59,87.15,87.19,139277.0,82.4246,82.5754,82.1606,82.1983,139277.0
2023-12-21 10:30:00,87.2,87.28,87.12,87.14,71955.0,82.2077,82.2831,82.1323,82.1512,71955.0
2023-12-21 10:40:00,87.15,87.27,87.09,87.13,141396.0,82.1606,82.2737,82.104,82.1417,141396.0
2023-12-21 10:50:00,87.13,87.14,86.98,87.08,72752.0,82.1417,82.1512,82.0003,82.0946,72752.0
2023-12-21 11:00:00,87.09,87.14,86.81,86.84,89840.0,82.104,82.1512,81.8401,81.8683,89840.0
2023-12-21 11:10:00,86.86,86.98,86.85,86.87,61776.0,81.8872,82.0003,81.8778,81.8966,61776.0
2023-12-21 11:20:00,86.9,87.02,86.87,87.0,62604.0,81.9249,82.038,81.8966,82.0192,62604.0
2023-12-21 11:30:00,87.0,87.03,86.86,86.89,105162.0,82.0192,82.0475,81.8872,81.9155,105162.0
2023-12-21 11:40:00,86.88,86.96,86.85,86.92,46031.0,81.906,81.9815,81.8778,81.9438,46031.0
2023-12-21 11:50:00,86.92,86.93,86.78,86.8,110133.0,81.9438,81.9532,81.8118,81.8306,110133.0
2023-12-21 12:00:00,86.8,86.86,86.65,86.67,97451.0,81.8306,81.8872,81.6892,81.7081,97451.0
2023-12-21 12:10:00,86.68,86.75,86.64,86.71,69636.0,81.7175,81.7835,81.6798,81.7458,69636.0
2023-12-21 12:20:00,86.71,86.73,86.63,86.65,103892.0,81.7458,81.7646,81.6704,81.6892,103892.0
2023-12-21 12:30:00,86.65,86.74,86.61,86.69,51628.0,81.6892,81.7741,81.6515,81.7269,51628.0
2023-12-21 12:40:00,86.68,86.78,86.66,86.69,62051.0,81.7175,81.8118,81.6986,81.7269,62051.0
2023-12-21 12:50:00,86.67,86.72,86.62,86.69,47187.0,81.7081,81.7552,81.6609,81.7269,47187.0
2023-12-21 13:00:00,86.69,86.78,86.6,86.65,42532.0,81.7269,81.8118,81.6421,81.6892,42532.0
2023-12-21 13:10:00,86.64,86.67,86.43,86.45,71446.0,81.6798,81.7081,81.4818,81.5007,71446.0
2023-12-21 13:20:00,86.45,86.71,86.42,86.71,60594.0,81.5007,81.7458,81.4724,81.7458,60594.0
2023-12-21 13:30:00,86.72,86.77,86.66,86.68,70821.0,81.7552,81.8023,81.6986,81.7175,70821.0
2023-12-21 13:40:00,86.66,86.76,86.63,86.74,45701.0,81.6986,81.7929,81.6704,81.7741,45701.0
2023-12-21 13:50:00,86.74,86.87,86.72,86.84,53921.0,81.7741,81.8966,81.7552,81.8683,53921.0
2023-12-21 14:00:00,86.84,86.85,86.72,86.73,34895.0,81.8683,81.8778,81.7552,81.7646,34895.0
2023-12-21 14:10:00,86.72,86.82,86.62,86.81,78939.0,81.7552,81.8495,81.6609,81.8401,78939.0
2023-12-21 14:20:00,86.82,86.82,86.67,86.73,43987.0,81.8495,81.8495,81.7081,81.7646,43987.0
2023-12-21 14:30:00,86.75,86.78,86.69,86.76,41249.0,81.7835,81.8118,81.7269,81.7929,41249.0
2023-12-21 14:40:00,86.76,86.79,86.69,86.69,57275.0,81.7929,81.8212,81.7269,81.7269,57275.0
2023-12-21 14:50:00,86.69,86.74,86.62,86.73,51550.0,81.7269,81.7741,81.6609,81.7646,51550.0
2023-12-21 15:00:00,86.74,86.84,86.69,86.73,95567.0,81.7741,81.8683,81.7269,81.7646,95567.0
2023-12-21 15:10:00,86.73,86.79,86.71,86.75,90621.0,81.7646,81.8212,81.7458,81.7835,90621.0
2023-12-21 15:20:00,86.76,86.96,86.72,86.92,191160.0,81.7929,81.9815,81.7552,81.9438,191160.0
2023-12-21 15:30:00,86.94,87.13,86.88,87.07,100381.0,81.9626,82.1417,81.906,82.0852,100381.0
2023-12-21 15:40:00,87.08,87.16,87.01,87.16,103327.0,82.0946,82.17,82.0286,82.17,103327.0
2023-12-21 15:50:00,87.15,87.4,87.15,87.37,310088.0,82.1606,82.3963,82.1606,82.368,310088.0
2023-12-22 09:30:00,87.69,88.23,87.58,88.17,208324.0,82.6697,83.1788,82.566,83.1222,208324.0
2023-12-22 09:40:00,88.18,88.41,88.14,88.18,108721.0,83.1316,83.3485,83.0939,83.1316,108721.0
2023-12-22 09:50:00,88.17,88.31,88.14,88.16,60146.0,83.1222,83.2542,83.0939,83.1128,60146.0
2023-12-22 10:00:00,88.19,88.26,88.11,88.19,77466.0,83.141,83.207,83.0656,83.141,77466.0
2023-12-22 10:10:00,88.18,88.27,88.0,88.0,47345.0,83.1316,83.2165,82.9619,82.9619,47345.0
2023-12-22 10:20:00,88.01,88.11,87.88,88.09,111677.0,82.9714,83.0656,82.8488,83.0468,111677.0
2023-12-22 10:30:00,88.09,88.18,88.02,88.1,102237.0,83.0468,83.1316,82.9808,83.0562,102237.0
2023-12-22 10:40:00,88.1,88.19,88.06,88.13,64293.0,83.0562,83.141,83.0185,83.0845,64293.0
2023-12-22 10:50:00,88.14,88.23,88.09,88.12,83190.0,83.0939,83.1788,83.0468,83.0751,83190.0
2023-12-22 11:00:00,88.12,88.12,87.88,87.97,158468.0,83.0751,83.0751,82.8488,82.9336,158468.0
2023-12-22 11:10:00,87.97,88.02,87.94,88.02,43885.0,82.9336,82.9808,82.9054,82.9808,43885.0
2023-12-22 11:20:00,88.01,88.13,88.0,88.03,51671.0,82.9714,83.0845,82.9619,82.9902,51671.0
2023-12-22 11:30:00,88.04,88.09,87.93,87.95,63857.0,82.9996,83.0468,82.8959,82.9148,63857.0
2023-12-22 11:40:00,87.95,87.98,87.83,87.83,62363.0,82.9148,82.9431,82.8017,82.8017,62363.0
2023-12-22 11:50:00,87.84,87.98,87.83,87.91,49572.0,82.8111,82.9431,82.8017,82.8771,49572.0
2023-12-22 12:00:00,87.91,87.91,87.78,87.79,39156.0,82.8771,82.8771,82.7545,82.7639,39156.0
2023-12-22 12:10:00,87.78,87.84,87.74,87.76,36898.0,82.7545,82.8111,82.7168,82.7357,36898.0
2023-12-22 12:20:00,87.76,87.85,87.71,87.84,66015.0,82.7357,82.8205,82.6885,82.8111,66015.0
2023-12-22 12:30:00,87.86,87.87,87.79,87.84,40869.0,82.8299,82.8394,82.7639,82.8111,40869.0
2023-12-22 12:40:00,87.84,87.91,87.83,87.89,36633.0,82.8111,82.8771,82.8017,82.8582,36633.0
2023-12-22 12:50:00,87.88,87.96,87.86,87.91,49574.0,82.8488,82.9242,82.8299,82.8771,49574.0
2023-12-22 13:00:00,87.91,88.01,87.9,88.01,33673.0,82.8771,82.9714,82.8677,82.9714,33673.0
2023-12-22 13:10:00,88.0,88.04,87.84,87.84,92031.0,82.9619,82.9996,82.8111,82.8111,92031.0
2023-12-22 13:20:00,87.83,87.95,87.81,87.89,45303.0,82.8017,82.9148,82.7828,82.8582,45303.0
2023-12-22 13:30:00,87.89,87.91,87.83,87.84,25861.0,82.8582,82.8771,82.8017,82.8111,25861.0
2023-12-22 13:40:00,87.85,87.86,87.79,87.82,25232.0,82.8205,82.8299,82.7639,82.7922,25232.0
2023-12-22 13:50:00,87.81,87.82,87.76,87.77,43231.0,82.7828,82.7922,82.7357,82.7451,43231.0
2023-12-22 14:00:00,87.76,87.77,87.61,87.67,84125.0,82.7357,82.7451,82.5943,82.6508,84125.0
2023-12-22 14:10:00,87.66,87.71,87.47,87.57,182363.0,82.6414,82.6885,82.4623,82.5565,182363.0
2023-12-22 14:20:00,87.58,87.63,87.37,87.39,88745.0,82.566,82.6131,82.368,82.3868,88745.0
2023-12-22 14:30:00,87.38,87.54,87.27,87.49,110626.0,82.3774,82.5283,82.2737,82.4811,110626.0
2023-12-22 14:40:00,87.5,87.61,87.48,87.57,60743.0,82.4906,82.5943,82.4717,82.5565,60743.0
2023-12-22 14:50:00,87.56,87.69,87.56,87.68,73455.0,82.5471,82.6697,82.5471,82.6602,73455.0
2023-12-22 15:00:00,87.69,87.75,87.63,87.63,62446.0,82.6697,82.7262,82.6131,82.6131,62446.0
2023-12-22 15:10:00,87.64,87.73,87.59,87.66,67031.0,82.6225,82.7074,82.5754,82.6414,67031.0
2023-12-22 15:20:00,87.65,87.69,87.55,87.68,249444.0,82.632,82.6697,82.5377,82.6602,249444.0
2023-12-22 15:30:00,87.68,87.76,87.64,87.65,85681.0,82.6602,82.7357,82.6225,82.632,85681.0
2023-12-22 15:40:00,87.64,87.66,87.53,87.53,156138.0,82.6225,82.6414,82.5188,82.5188,156138.0
2023-12-22 15:50:00,87.53,87.7,87.52,87.67,560592.0,82.5188,82.6791,82.5094,82.6508,560592.0
2023-12-26 09:30:00,87.68,87.87,87.67,87.76,161508.0,82.6602,82.8394,82.6508,82.7357,161508.0
2023-12-26 09:40:00,87.75,87.77,87.67,87.7,111350.0,82.7262,82.7451,82.6508,82.6791,111350.0
2023-12-26 09:50:00,87.68,87.81,87.58,87.76,66027.0,82.6602,82.7828,82.566,82.7357,66027.0
2023-12-26 10:00:00,87.78,87.97,87.77,87.94,75094.0,82.7545,82.9336,82.7451,82.9054,75094.0
2023-12-26 10:10:00,87.95,87.98,87.86,87.87,41916.0,82.9148,82.9431,82.8299,82.8394,41916.0
2023-12-26 10:20:00,87.87,88.03,87.87,87.95,48704.0,82.8394,82.9902,82.8394,82.9148,48704.0
2023-12-26 10:30:00,87.95,88.03,87.95,88.03,74200.0,82.9148,82.9902,82.9148,82.9902,74200.0
2023-12-26 10:40:00,88.03,88.08,87.89,87.9,70207.0,82.9902,83.0373,82.8582,82.8677,70207.0
2023-12-26 10:50:00,87.9,87.94,87.84,87.92,53744.0,82.8677,82.9054,82.8111,82.8865,53744.0
2023-12-26 11:00:00,87.93,87.99,87.91,87.97,103828.0,82.8959,82.9525,82.8771,82.9336,103828.0
2023-12-26 11:10:00,87.98,88.03,87.95,87.98,101389.0,82.9431,82.9902,82.9148,82.9431,101389.0
2023-12-26 11:20:00,87.98,88.05,87.96,88.01,100265.0,82.9431,83.0091,82.9242,82.9714,100265.0
2023-12-26 11:30:00,88.01,88.12,88.0,88.08,78440.0,82.9714,83.0751,82.9619,83.0373,78440.0
2023-12-26 11:40:00,88.08,88.11,88.04,88.04,59365.0,83.0373,83.0656,82.9996,82.9996,59365.0
2023-12-26 11:50:00,88.04,88.1,88.02,88.09,69214.0,82.9996,83.0562,82.9808,83.0468,69214.0
2023-12-26 12:00:00,88.09,88.1,88.06,88.08,88998.0,83.0468,83.0562,83.0185,83.0373,88998.0
2023-12-26 12:10:00,88.08,88.12,88.07,88.09,61941.0,83.0373,83.0751,83.0279,83.0468,61941.0
2023-12-26 12:20:00,88.09,88.2,88.05,88.18,81476.0,83.0468,83.1505,83.0091,83.1316,81476.0
2023-12-26 12:30:00,88.18,88.22,88.13,88.13,63445.0,83.1316,83.1693,83.0845,83.0845,63445.0
2023-12-26 12:40:00,88.14,88.24,88.11,88.23,170280.0,83.0939,83.1882,83.0656,83.1788,170280.0
2023-12-26 12:50:00,88.23,88.24,88.1,88.13,80782.0,83.1788,83.1882,83.0562,83.0845,80782.0
2023-12-26 13:00:00,88.12,88.2,88.12,88.17,85320.0,83.0751,83.1505,83.0751,83.1222,85320.0
2023-12-26 13:10:00,88.18,88.24,88.17,88.19,67636.0,83.1316,83.1882,83.1222,83.141,67636.0
2023-12-26 13:20:00,88.19,88.27,88.18,88.2,91717.0,83.141,83.2165,83.1316,83.1505,91717.0
2023-12-26 13:30:00,88.21,88.22,88.07,88.17,122808.0,83.1599,83.1693,83.0279,83.1222,122808.0
2023-12-26 13:40:00,88.18,88.24,88.16,88.23,73532.0,83.1316,83.1882,83.1128,83.1788,73532.0
2023-12-26 13:50:00,88.22,88.23,88.16,88.23,69398.0,83.1693,83.1788,83.1128,83.1788,69398.0
2023-12-26 14:00:00,88.23,88.32,88.22,88.31,65126.0,83.1788,83.2636,83.1693,83.2542,65126.0
2023-12-26 14:10:00,88.31,88.37,88.29,88.34,88605.0,83.2542,83.3107,83.2353,83.2825,88605.0
2023-12-26 14:20:00,88.33,88.36,88.3,88.35,67778.0,83.273,83.3013,83.2448,83.2919,67778.0
2023-12-26 14:30:00,88.34,88.42,88.33,88.41,61346.0,83.2825,83.3579,83.273,83.3485,61346.0
2023-12-26 14:40:00,88.41,88.45,88.37,88.43,55688.0,83.3485,83.3862,83.3107,83.3673,55688.0
2023-12-26 14:50:00,88.44,88.48,88.4,88.41,52549.0,83.3767,83.4144,83.339,83.3485,52549.0
2023-12-26 15:00:00,88.42,88.49,88.37,88.45,99622.0,83.3579,83.4239,83.3107,83.3862,99622.0
2023-12-26 15:10:00,88.45,88.47,88.4,88.42,95965.0,83.3862,83.405,83.339,83.3579,95965.0
2023-12-26 15:20:00,88.42,88.6,88.42,88.51,175684.0,83.3579,83.5276,83.3579,83.4427,175684.0
2023-12-26 15:30:00,88.5,88.58,88.46,88.46,83416.0,83.4333,83.5087,83.3956,83.3956,83416.0
2023-12-26 15:40:00,88.47,88.59,88.46,88.54,121201.0,83.405,83.5181,83.3956,83.471,121201.0
2023-12-26 15:50:00,88.54,88.55,88.32,88.37,396214.0,83.471,83.4804,83.2636,83.3107,396214.0
2023-12-27 09:30:00,88.53,88.53,88.12,88.45,300154.0,83.4616,83.4616,83.0751,83.3862,300154.0
2023-12-27 09:40:00,88.46,88.57,88.37,88.52,72641.0,83.3956,83.4993,83.3107,83.4522,72641.0
2023-12-27 09:50:00,88.53,88.65,88.51,88.58,74773.0,83.4616,83.5747,83.4427,83.5087,74773.0
2023-12-27 10:00:00,88.58,88.75,88.56,88.72,311760.0,83.5087,83.669,83.4899,83.6407,311760.0
2023-12-27 10:10:00,88.72,88.75,88.56,88.58,92397.0,83.6407,83.669,83.4899,83.5087,92397.0
2023-12-27 10:20:00,88.56,88.78,88.54,88.71,60752.0,83.4899,83.6973,83.471,83.6313,60752.0
2023-12-27 10:30:00,88.71,88.72,88.57,88.63,82182.0,83.6313,83.6407,83.4993,83.5559,82182.0
2023-12-27 10:40:00,88.63,88.64,88.55,88.58,117939.0,83.5559,83.5653,83.4804,83.5087,117939.0
2023-12-27 10:50:00,88.57,88.61,88.45,88.45,174954.0,83.4993,83.537,83.3862,83.3862,174954.0
2023-12-27 11:00:00,88.45,88.58,88.43,88.57,85737.0,83.3862,83.5087,83.3673,83.4993,85737.0
2023-12-27 11:10:00,88.56,88.69,88.53,88.67,156768.0,83.4899,83.6124,83.4616,83.5936,156768.0
2023-12-27 11:20:00,88.67,88.72,88.63,88.71,105465.0,83.5936,83.6407,83.5559,83.6313,105465.0
2023-12-27 11:30:00,88.72,88.79,88.69,88.73,93709.0,83.6407,83.7067,83.6124,83.6501,93709.0
2023-12-27 11:40:00,88.73,88.77,88.69,88.73,39496.0,83.6501,83.6878,83.6124,83.6501,39496.0
2023-12-27 11:50:00,88.73,88.74,88.69,88.72,42320.0,83.6501,83.6596,83.6124,83.6407,42320.0
2023-12-27 12:00:00,88.71,88.75,88.68,88.74,61086.0,83.6313,83.669,83.603,83.6596,61086.0
2023-12-27 12:10:00,88.74,88.8,88.74,88.77,38223.0,83.6596,83.7161,83.6596,83.6878,38223.0
2023-12-27 12:20:00,88.77,88.81,88.71,88.73,56628.0,83.6878,83.7256,83.6313,83.6501,56628.0
2023-12-27 12:30:00,88.73,88.75,88.63,88.67,45635.0,83.6501,83.669,83.5559,83.5936,45635.0
2023-12-27 12:40:00,88.67,88.68,88.58,88.63,42883.0,83.5936,83.603,83.5087,83.5559,42883.0
2023-12-27 12:50:00,88.64,88.68,88.62,88.67,43773.0,83.5653,83.603,83.5464,83.5936,43773.0
2023-12-27 13:00:00,88.67,88.9,88.66,88.88,142417.0,83.5936,83.8104,83.5841,83.7915,142417.0
2023-12-27 13:10:00,88.87,88.9,88.76,88.79,159693.0,83.7821,83.8104,83.6784,83.7067,159693.0
2023-12-27 13:20:00,88.79,88.79,88.68,88.7,41174.0,83.7067,83.7067,83.603,83.6219,41174.0
2023-12-27 13:30:00,88.7,88.72,88.67,88.7,37468.0,83.6219,83.6407,83.5936,83.6219,37468.0
2023-12-27 13:40:00,88.7,88.75,88.68,88.69,41678.0,83.6219,83.669,83.603,83.6124,41678.0
2023-12-27 13:50:00,88.68,88.68,88.56,88.57,84321.0,83.603,83.603,83.4899,83.4993,84321.0
2023-12-27 14:00:00,88.56,88.56,88.33,88.45,116272.0,83.4899,83.4899,83.273,83.3862,116272.0
2023-12-27 14:10:00,88.45,88.55,88.36,88.55,116208.0,83.3862,83.4804,83.3013,83.4804,116208.0
2023-12-27 14:20:00,88.56,88.66,88.53,88.59,105414.0,83.4899,83.5841,83.4616,83.5181,105414.0
2023-12-27 14:30:00,88.59,88.6,88.49,88.54,90845.0,83.5181,83.5276,83.4239,83.471,90845.0
2023-12-27 14:40:00,88.53,88.54,88.46,88.51,49371.0,83.4616,83.471,83.3956,83.4427,49371.0
2023-12-27 14:50:00,88.52,88.54,88.46,88.52,74165.0,83.4522,83.471,83.3956,83.4522,74165.0
2023-12-27 15:00:00,88.53,88.62,88.5,88.62,72610.0,83.4616,83.5464,83.4333,83.5464,72610.0
2023-12-27 15:10:00,88.62,88.65,88.58,88.61,70716.0,83.5464,83.5747,83.5087,83.537,70716.0
2023-12-27 15:20:00,88.61,88.63,88.48,88.55,92943.0,83.537,83.5559,83.4144,83.4804,92943.0
2023-12-27 15:30:00,88.56,88.71,88.53,88.66,98432.0,83.4899,83.6313,83.4616,83.5841,98432.0
2023-12-27 15:40:00,88.67,88.68,88.49,88.54,226432.0,83.5936,83.603,83.4239,83.471,226432.0
2023-12-27 15:50:00,88.53,88.85,88.48,88.83,376864.0,83.4616,83.7633,83.4144,83.7444,376864.0
2023-12-28 09:30:00,88.65,88.99,88.56,88.99,172545.0,83.5747,83.8952,83.4899,83.8952,172545.0
2023-12-28 09:40:00,89.0,89.07,88.74,88.9,112698.0,83.9047,83.9707,83.6596,83.8104,112698.0
2023-12-28 09:50:00,88.91,89.09,88.91,89.06,42251.0,83.8198,83.9895,83.8198,83.9612,42251.0
2023-12-28 10:00:00,89.06,89.07,88.92,88.97,76520.0,83.9612,83.9707,83.8293,83.8764,76520.0
2023-12-28 10:10:00,88.97,89.09,88.93,89.06,37316.0,83.8764,83.9895,83.8387,83.9612,37316.0
2023-12-28 10:20:00,89.07,89.16,89.04,89.15,76871.0,83.9707,84.0555,83.9424,84.0461,76871.0
2023-12-28 10:30:00,89.15,89.25,89.12,89.14,346046.0,84.0461,84.1404,84.0178,84.0367,346046.0
2023-12-28 10:40:00,89.15,89.21,89.03,89.05,58854.0,84.0461,84.1027,83.933,83.9518,58854.0
2023-12-28 10:50:00,89.04,89.04,88.78,88.86,106756.0,83.9424,83.9424,83.6973,83.7727,106756.0
2023-12-28 11:00:00,88.85,88.86,88.67,88.81,72376.0,83.7633,83.7727,83.5936,83.7256,72376.0
2023-12-28 11:10:00,88.81,88.89,88.77,88.79,95827.0,83.7256,83.801,83.6878,83.7067,95827.0
2023-12-28 11:20:00,88.79,88.88,88.77,88.86,43029.0,83.7067,83.7915,83.6878,83.7727,43029.0
2023-12-28 11:30:00,88.87,88.9,88.8,88.87,51848.0,83.7821,83.8104,83.7161,83.7821,51848.0
2023-12-28 11:40:00,88.87,88.92,88.84,88.9,42726.0,83.7821,83.8293,83.7538,83.8104,42726.0
2023-12-28 11:50:00,88.92,88.97,88.9,88.94,30069.0,83.8293,83.8764,83.8104,83.8481,30069.0
2023-12-28 12:00:00,88.94,89.0,88.93,88.94,49084.0,83.8481,83.9047,83.8387,83.8481,49084.0
2023-12-28 12:10:00,88.93,88.99,88.9,88.97,53497.0,83.8387,83.8952,83.8104,83.8764,53497.0
2023-12-28 12:20:00,88.97,88.98,88.88,88.91,34210.0,83.8764,83.8858,83.7915,83.8198,34210.0
2023-12-28 12:30:00,88.9,88.94,88.89,88.94,50427.0,83.8104,83.8481,83.801,83.8481,50427.0
2023-12-28 12:40:00,88.93,88.96,88.88,88.92,74348.0,83.8387,83.867,83.7915,83.8293,74348.0
2023-12-28 12:50:00,88.91,88.99,88.91,88.96,46779.0,83.8198,83.8952,83.8198,83.867,46779.0
2023-12-28 13:00:00,88.96,88.98,88.8,88.92,70777.0,83.867,83.8858,83.7161,83.8293,70777.0
2023-12-28 13:10:00,88.92,88.94,88.84,88.92,55818.0,83.8293,83.8481,83.7538,83.8293,55818.0
2023-12-28 13:20:00,88.92,88.95,88.88,88.9,55329.0,83.8293,83.8575,83.7915,83.8104,55329.0
2023-12-28 13:30:00,88.9,89.04,88.9,88.99,54096.0,83.8104,83.9424,83.8104,83.8952,54096.0
2023-12-28 13:40:00,88.98,88.98,88.87,88.89,77414.0,83.8858,83.8858,83.7821,83.801,77414.0
2023-12-28 13:50:00,88.89,88.91,88.86,88.91,41818.0,83.801,83.8198,83.7727,83.8198,41818.0
2023-12-28 14:00:00,88.91,88.97,88.89,88.92,39343.0,83.8198,83.8764,83.801,83.8293,39343.0
2023-12-28 14:10:00,88.93,88.96,88.9,88.92,43573.0,83.8387,83.867,83.8104,83.8293,43573.0
2023-12-28 14:20:00,88.92,89.0,88.91,88.98,43998.0,83.8293,83.9047,83.8198,83.8858,43998.0
2023-12-28 14:30:00,88.99,89.05,88.94,89.0,51592.0,83.8952,83.9518,83.8481,83.9047,51592.0
2023-12-28 14:40:00,89.01,89.01,88.93,88.98,164943.0,83.9141,83.9141,83.8387,83.8858,164943.0
2023-12-28 14:50:00,88.98,89.03,88.96,89.02,39338.0,83.8858,83.933,83.867,83.9235,39338.0
2023-12-28 15:00:00,89.03,89.09,89.0,89.05,67855.0,83.933,83.9895,83.9047,83.9518,67855.0
2023-12-28 15:10:00,89.04,89.09,88.92,89.09,178952.0,83.9424,83.9895,83.8293,83.9895,178952.0
2023-12-28 15:20:00,89.09,89.1,88.99,89.03,54974.0,83.9895,83.999,83.8952,83.933,54974.0
2023-12-28 15:30:00,89.03,89.22,89.02,89.2,83612.0,83.933,84.1121,83.9235,84.0932,83612.0
2023-12-28 15:40:00,89.2,89.27,89.15,89.23,117521.0,84.0932,84.1592,84.0461,84.1215,117521.0
2023-12-28 15:50:00,89.23,89.41,89.22,89.4,363096.0,84.1215,84.2912,84.1121,84.2818,363096.0
2023-12-29 09:30:00,89.1,89.13,88.55,89.04,164183.0,83.999,84.0272,83.4804,83.9424,164183.0
2023-12-29 09:40:00,89.05,89.13,88.91,89.06,117528.0,83.9518,84.0272,83.8198,83.9612,117528.0
2023-12-29 09:50:00,89.08,89.08,88.87,89.05,93910.0,83.9801,83.9801,83.7821,83.9518,93910.0
2023-12-29 10:00:00,89.06,89.17,89.03,89.04,114884.0,83.9612,84.0649,83.933,83.9424,114884.0
2023-12-29 10:10:00,89.03,89.08,88.95,89.07,54618.0,83.933,83.9801,83.8575,83.9707,54618.0
2023-12-29 10:20:00,89.06,89.08,88.93,88.93,35606.0,83.9612,83.9801,83.8387,83.8387,35606.0
2023-12-29 10:30:00,88.93,89.01,88.9,89.0,76665.0,83.8387,83.9141,83.8104,83.9047,76665.0
2023-12-29 10:40:00,88.99,88.99,88.67,88.81,65449.0,83.8952,83.8952,83.5936,83.7256,65449.0
2023-12-29 10:50:00,88.81,88.86,88.69,88.78,51682.0,83.7256,83.7727,83.6124,83.6973,51682.0
2023-12-29 11:00:00,88.78,88.86,88.77,88.8,58711.0,83.6973,83.7727,83.6878,83.7161,58711.0
2023-12-29 11:10:00,88.81,88.83,88.62,88.71,328571.0,83.7256,83.7444,83.5464,83.6313,328571.0
2023-12-29 11:20:00,88.71,88.76,88.63,88.63,61693.0,83.6313,83.6784,83.5559,83.5559,61693.0
2023-12-29 11:30:00,88.63,88.7,88.54,88.64,44595.0,83.5559,83.6219,83.471,83.5653,44595.0
2023-12-29 11:40:00,88.65,88.73,88.62,88.68,79174.0,83.5747,83.6501,83.5464,83.603,79174.0
2023-12-29 11:50:00,88.67,88.71,88.58,88.62,50986.0,83.5936,83.6313,83.5087,83.5464,50986.0
2023-12-29 12:00:00,88.62,88.66,88.49,88.51,43926.0,83.5464,83.5841,83.4239,83.4427,43926.0
2023-12-29 12:10:00,88.5,88.59,88.43,88.57,89393.0,83.4333,83.5181,83.3673,83.4993,89393.0
2023-12-29 12:20:00,88.57,88.63,88.49,88.54,101137.0,83.4993,83.5559,83.4239,83.471,101137.0
2023-12-29 12:30:00,88.54,88.64,88.52,88.63,107245.0,83.471,83.5653,83.4522,83.5559,107245.0
2023-12-29 12:40:00,88.64,88.73,88.63,88.66,110267.0,83.5653,83.6501,83.5559,83.5841,110267.0
2023-12-29 12:50:00,88.65,88.85,88.65,88.82,64688.0,83.5747,83.7633,83.5747,83.735,64688.0
2023-12-29 13:00:00,88.82,88.82,88.69,88.76,85969.0,83.735,83.735,83.6124,83.6784,85969.0
2023-12-29 13:10:00,88.76,88.82,88.68,88.69,111711.0,83.6784,83.735,83.603,83.6124,111711.0
2023-12-29 13:20:00,88.67,88.73,88.65,88.7,47614.0,83.5936,83.6501,83.5747,83.6219,47614.0
2023-12-29 13:30:00,88.7,88.76,88.66,88.75,43916.0,83.6219,83.6784,83.5841,83.669,43916.0
2023-12-29 13:40:00,88.74,88.84,88.73,88.84,23982.0,83.6596,83.7538,83.6501,83.7538,23982.0
2023-12-29 13:50:00,88.84,88.86,88.74,88.76,44803.0,83.7538,83.7727,83.6596,83.6784,44803.0
2023-12-29 14:00:00,88.76,88.78,88.72,88.73,52509.0,83.6784,83.6973,83.6407,83.6501,52509.0
2023-12-29 14:10:00,88.73,88.81,88.69,88.81,66694.0,83.6501,83.7256,83.6124,83.7256,66694.0
2023-12-29 14:20:00,88.82,88.88,88.79,88.81,60949.0,83.735,83.7915,83.7067,83.7256,60949.0
2023-12-29 14:30:00,88.81,88.86,88.77,88.8,50348.0,83.7256,83.7727,83.6878,83.7161,50348.0
2023-12-29 14:40:00,88.8,88.84,88.77,88.83,53261.0,83.7161,83.7538,83.6878,83.7444,53261.0
2023-12-29 14:50:00,88.83,88.87,88.77,88.86,164580.0,83.7444,83.7821,83.6878,83.7727,164580.0
2023-12-29 15:00:00,88.86,88.91,88.8,88.89,125445.0,83.7727,83.8198,83.7161,83.801,125445.0
2023-12-29 15:10:00,88.88,88.91,88.8,88.83,196976.0,83.7915,83.8198,83.7161,83.7444,196976.0
2023-12-29 15:20:00,88.82,88.9,88.77,88.88,112460.0,83.735,83.8104,83.6878,83.7915,112460.0
2023-12-29 15:30:00,88.88,88.88,88.71,88.72,191524.0,83.7915,83.7915,83.6313,83.6407,191524.0
2023-12-29 15:40:00,88.72,88.75,88.56,88.57,271450.0,83.6407,83.669,83.4899,83.4993,271450.0
2023-12-29 15:50:00,88.57,88.58,88.26,88.33,689867.0,83.4993,83.5087,83.207,83.273,689867.0
2024-01-02 09:30:00,88.05,88.46,87.68,88.12,426550.0,83.0091,83.3956,82.6602,83.0751,426550.0
2024-01-02 09:40:00,88.11,88.48,88.11,88.31,213878.0,83.0656,83.4144,83.0656,83.2542,213878.0
2024-01-02 09:50:00,88.32,88.78,88.3,88.72,163315.0,83.2636,83.6973,83.2448,83.6407,163315.0
2024-01-02 10:00:00,88.72,88.77,88.57,88.7,142468.0,83.6407,83.6878,83.4993,83.6219,142468.0
2024-01-02 10:10:00,88.71,88.78,88.53,88.71,272284.0,83.6313,83.6973,83.4616,83.6313,272284.0
2024-01-02 10:20:00,88.7,88.79,88.54,88.65,127954.0,83.6219,83.7067,83.471,83.5747,127954.0
2024-01-02 10:30:00,88.65,88.66,88.45,88.54,159113.0,83.5747,83.5841,83.3862,83.471,159113.0
2024-01-02 10:40:00,88.52,88.72,88.5,88.69,181607.0,83.4522,83.6407,83.4333,83.6124,181607.0
2024-01-02 10:50:00,88.69,88.81,88.65,88.69,126698.0,83.6124,83.7256,83.5747,83.6124,126698.0
2024-01-02 11:00:00,88.68,88.77,88.63,88.75,110640.0,83.603,83.6878,83.5559,83.669,110640.0
2024-01-02 11:10:00,88.75,88.84,88.66,88.77,150127.0,83.669,83.7538,83.5841,83.6878,150127.0
2024-01-02 11:20:00,88.77,88.89,88.76,88.83,72796.0,83.6878,83.801,83.6784,83.7444,72796.0
2024-01-02 11:30:00,88.83,88.83,88.71,88.78,65879.0,83.7444,83.7444,83.6313,83.6973,65879.0
2024-01-02 11:40:00,88.78,88.9,88.76,88.89,83103.0,83.6973,83.8104,83.6784,83.801,83103.0
2024-01-02 11:50:00,88.89,89.01,88.86,88.97,106539.0,83.801,83.9141,83.7727,83.8764,106539.0
2024-01-02 12:00:00,88.97,89.03,88.88,88.92,122325.0,83.8764,83.933,83.7915,83.8293,122325.0
2024-01-02 12:10:00,88.94,89.09,88.93,89.06,150892.0,83.8481,83.9895,83.8387,83.9612,150892.0
2024-01-02 12:20:00,89.07,89.16,89.05,89.13,180401.0,83.9707,84.0555,83.9518,84.0272,180401.0
2024-01-02 12:30:00,89.12,89.25,89.1,89.23,59094.0,84.0178,84.1404,83.999,84.1215,59094.0
2024-01-02 12:40:00,89.24,89.26,89.02,89.04,51714.0,84.1309,84.1498,83.9235,83.9424,51714.0
2024-01-02 12:50:00,89.05,89.1,89.01,89.1,53901.0,83.9518,83.999,83.9141,83.999,53901.0
2024-01-02 13:00:00,89.09,89.12,88.93,88.95,74521.0,83.9895,84.0178,83.8387,83.8575,74521.0
2024-01-02 13:10:00,88.95,89.13,88.94,89.03,87382.0,83.8575,84.0272,83.8481,83.933,87382.0
2024-01-02 13:20:00,89.04,89.11,89.0,89.01,72603.0,83.9424,84.0084,83.9047,83.9141,72603.0
2024-01-02 13:30:00,89.0,89.04,88.89,89.02,101261.0,83.9047,83.9424,83.801,83.9235,101261.0
2024-01-02 13:40:00,89.02,89.03,88.95,89.0,65827.0,83.9235,83.933,83.8575,83.9047,65827.0
2024-01-02 13:50:00,89.0,89.02,88.94,88.96,70433.0,83.9047,83.9235,83.8481,83.867,70433.0
2024-01-02 14:00:00,88.95,89.01,88.9,88.98,65688.0,83.8575,83.9141,83.8104,83.8858,65688.0
2024-01-02 14:10:00,88.98,89.01,88.84,88.89,56656.0,83.8858,83.9141,83.7538,83.801,56656.0
2024-01-02 14:20:00,88.89,88.94,88.8,88.9,62330.0,83.801,83.8481,83.7161,83.8104,62330.0
2024-01-02 14:30:00,88.89,88.9,88.8,88.84,82282.0,83.801,83.8104,83.7161,83.7538,82282.0
2024-01-02 14:40:00,88.85,88.95,88.83,88.85,105920.0,83.7633,83.8575,83.7444,83.7633,105920.0
2024-01-02 14:50:00,88.85,88.91,88.78,88.79,82666.0,83.7633,83.8198,83.6973,83.7067,82666.0
2024-01-02 15:00:00,88.78,88.92,88.75,88.91,155084.0,83.6973,83.8293,83.669,83.8198,155084.0
2024-01-02 15:10:00,88.91,88.93,88.8,88.91,83388.0,83.8198,83.8387,83.7161,83.8198,83388.0
2024-01-02 15:20:00,88.91,88.92,88.79,88.86,163670.0,83.8198,83.8293,83.7067,83.7727,163670.0
2024-01-02 15:30:00,88.86,88.88,88.81,88.82,101676.0,83.7727,83.7915,83.7256,83.735,101676.0
2024-01-02 15:40:00,88.83,88.87,88.77,88.85,118141.0,83.7444,83.7821,83.6878,83.7633,118141.0
2024-01-02 15:50:00,88.86,89.13,88.86,89.1,382186.0,83.7727,84.0272,83.7727,83.999,382186.0
2024-01-03 09:30:00,88.29,88.42,87.75,87.83,255251.0,83.2353,83.3579,82.7262,82.8017,255251.0
2024-01-03 09:40:00,87.83,88.02,87.67,87.78,110122.0,82.8017,82.9808,82.6508,82.7545,110122.0
2024-01-03 09:50:00,87.79,87.91,87.3,87.41,96925.0,82.7639,82.8771,82.302,82.4057,96925.0
2024-01-03 10:00:00,87.38,87.81,87.33,87.58,365349.0,82.3774,82.7828,82.3303,82.566,365349.0
2024-01-03 10:10:00,87.58,87.59,87.31,87.43,80511.0,82.566,82.5754,82.3114,82.4246,80511.0
2024-01-03 10:20:00,87.41,87.6,87.36,87.36,70434.0,82.4057,82.5848,82.3586,82.3586,70434.0
2024-01-03 10:30:00,87.36,87.38,87.07,87.08,114111.0,82.3586,82.3774,82.0852,82.0946,114111.0
2024-01-03 10:40:00,87.08,87.11,86.85,86.98,122071.0,82.0946,82.1229,81.8778,82.0003,122071.0
2024-01-03 10:50:00,86.98,87.27,86.97,87.26,83975.0,82.0003,82.2737,81.9909,82.2643,83975.0
2024-01-03 11:00:00,87.27,87.5,87.27,87.5,65512.0,82.2737,82.4906,82.2737,82.4906,65512.0
2024-01-03 11:10:00,87.51,87.57,87.43,87.51,68464.0,82.5,82.5565,82.4246,82.5,68464.0
2024-01-03 11:20:00,87.51,87.56,87.45,87.51,125370.0,82.5,82.5471,82.4434,82.5,125370.0
2024-01-03 11:30:00,87.5,87.57,87.45,87.54,55713.0,82.4906,82.5565,82.4434,82.5283,55713.0
2024-01-03 11:40:00,87.54,87.6,87.45,87.53,34814.0,82.5283,82.5848,82.4434,82.5188,34814.0
2024-01-03 11:50:00,87.53,87.59,87.44,87.46,30361.0,82.5188,82.5754,82.434,82.4528,30361.0
2024-01-03 12:00:00,87.46,87.48,87.39,87.42,50027.0,82.4528,82.4717,82.3868,82.4151,50027.0
2024-01-03 12:10:00,87.41,87.41,87.31,87.34,47482.0,82.4057,82.4057,82.3114,82.3397,47482.0
2024-01-03 12:20:00,87.34,87.47,87.32,87.43,43224.0,82.3397,82.4623,82.3209,82.4246,43224.0
2024-01-03 12:30:00,87.44,87.49,87.36,87.48,47153.0,82.434,82.4811,82.3586,82.4717,47153.0
2024-01-03 12:40:00,87.48,87.56,87.48,87.5,37116.0,82.4717,82.5471,82.4717,82.4906,37116.0
2024-01-03 12:50:00,87.5,87.66,87.49,87.62,53799.0,82.4906,82.6414,82.4811,82.6037,53799.0
2024-01-03 13:00:00,87.63,87.76,87.63,87.67,43399.0,82.6131,82.7357,82.6131,82.6508,43399.0
2024-01-03 13:10:00,87.68,87.78,87.68,87.69,31795.0,82.6602,82.7545,82.6602,82.6697,31795.0
2024-01-03 13:20:00,87.7,87.75,87.65,87.73,29855.0,82.6791,82.7262,82.632,82.7074,29855.0
2024-01-03 13:30:00,87.73,87.74,87.66,87.69,38283.0,82.7074,82.7168,82.6414,82.6697,38283.0
2024-01-03 13:40:00,87.7,87.74,87.61,87.71,60725.0,82.6791,82.7168,82.5943,82.6885,60725.0
2024-01-03 13:50:00,87.71,87.75,87.63,87.66,34766.0,82.6885,82.7262,82.6131,82.6414,34766.0
2024-01-03 14:00:00,87.65,87.79,87.42,87.52,141790.0,82.632,82.7639,82.4151,82.5094,141790.0
2024-01-03 14:10:00,87.51,87.61,87.34,87.46,162811.0,82.5,82.5943,82.3397,82.4528,162811.0
2024-01-03 14:20:00,87.47,87.72,87.36,87.67,121500.0,82.4623,82.698,82.3586,82.6508,121500.0
2024-01-03 14:30:00,87.67,87.72,87.37,87.46,118745.0,82.6508,82.698,82.368,82.4528,118745.0
2024-01-03 14:40:00,87.48,87.55,87.39,87.43,55213.0,82.4717,82.5377,82.3868,82.4246,55213.0
2024-01-03 14:50:00,87.43,87.5,87.36,87.38,71217.0,82.4246,82.4906,82.3586,82.3774,71217.0
2024-01-03 15:00:00,87.35,87.37,87.11,87.13,170482.0,82.3491,82.368,82.1229,82.1417,170482.0
2024-01-03 15:10:00,87.12,87.15,87.01,87.09,206946.0,82.1323,82.1606,82.0286,82.104,206946.0
2024-01-03 15:20:00,87.09,87.16,86.95,87.02,152081.0,82.104,82.17,81.972,82.038,152081.0
2024-01-03 15:30:00,87.01,87.17,86.97,87.07,153464.0,82.0286,82.1794,81.9909,82.0852,153464.0
2024-01-03 15:40:00,87.07,87.09,86.93,86.94,155728.0,82.0852,82.104,81.9532,81.9626,155728.0
2024-01-03 15:50:00,86.95,87.05,86.82,86.96,618380.0,81.972,82.0663,81.8495,81.9815,618380.0
2024-01-04 09:30:00,86.82,87.1,86.45,86.99,185948.0,81.8495,82.1135,81.5007,82.0097,185948.0
2024-01-04 09:40:00,86.98,87.24,86.86,86.99,96596.0,82.0003,82.2454,81.8872,82.0097,96596.0
2024-01-04 09:50:00,86.99,87.12,86.86,87.03,69347.0,82.0097,82.1323,81.8872,82.0475,69347.0
2024-01-04 10:00:00,87.02,87.13,86.95,87.12,83709.0,82.038,82.1417,81.972,82.1323,83709.0
2024-01-04 10:10:00,87.12,87.22,87.04,87.18,79810.0,82.1323,82.2266,82.0569,82.1889,79810.0
2024-01-04 10:20:00,87.18,87.23,87.08,87.21,52993.0,82.1889,82.236,82.0946,82.2172,52993.0
2024-01-04 10:30:00,87.21,87.32,87.13,87.22,50748.0,82.2172,82.3209,82.1417,82.2266,50748.0
2024-01-04 10:40:00,87.23,87.42,87.21,87.33,48451.0,82.236,82.4151,82.2172,82.3303,48451.0
2024-01-04 10:50:00,87.33,87.33,87.25,87.27,86516.0,82.3303,82.3303,82.2549,82.2737,86516.0
2024-01-04 11:00:00,87.28,87.33,87.2,87.3,187354.0,82.2831,82.3303,82.2077,82.302,187354.0
2024-01-04 11:10:00,87.3,87.42,87.28,87.28,122740.0,82.302,82.4151,82.2831,82.2831,122740.0
2024-01-04 11:20:00,87.28,87.35,87.24,87.32,132970.0,82.2831,82.3491,82.2454,82.3209,132970.0
2024-01-04 11:30:00,87.33,87.37,87.22,87.33,122107.0,82.3303,82.368,82.2266,82.3303,122107.0
2024-01-04 11:40:00,87.32,87.32,86.98,86.98,109971.0,82.3209,82.3209,82.0003,82.0003,109971.0
2024-01-04 11:50:00,86.99,86.99,86.84,86.88,45671.0,82.0097,82.0097,81.8683,81.906,45671.0
2024-01-04 12:00:00,86.87,86.88,86.77,86.81,758020.0,81.8966,81.906,81.8023,81.8401,758020.0
2024-01-04 12:10:00,86.81,86.91,86.81,86.83,120693.0,81.8401,81.9343,81.8401,81.8589,120693.0
2024-01-04 12:20:00,86.83,86.86,86.74,86.75,118659.0,81.8589,81.8872,81.7741,81.7835,118659.0
2024-01-04 12:30:00,86.75,86.75,86.62,86.64,92994.0,81.7835,81.7835,81.6609,81.6798,92994.0
2024-01-04 12:40:00,86.63,86.68,86.55,86.65,89759.0,81.6704,81.7175,81.5949,81.6892,89759.0
2024-01-04 12:50:00,86.65,86.7,86.55,86.58,86643.0,81.6892,81.7364,81.5949,81.6232,86643.0
2024-01-04 13:00:00,86.58,86.67,86.5,86.61,106747.0,81.6232,81.7081,81.5478,81.6515,106747.0
2024-01-04 13:10:00,86.61,86.71,86.56,86.67,87009.0,81.6515,81.7458,81.6044,81.7081,87009.0
2024-01-04 13:20:00,86.66,86.69,86.64,86.66,79447.0,81.6986,81.7269,81.6798,81.6986,79447.0
2024-01-04 13:30:00,86.66,86.74,86.65,86.74,151375.0,81.6986,81.7741,81.6892,81.7741,151375.0
2024-01-04 13:40:00,86.74,86.94,86.73,86.92,87453.0,81.7741,81.9626,81.7646,81.9438,87453.0
2024-01-04 13:50:00,86.92,86.96,86.86,86.95,78666.0,81.9438,81.9815,81.8872,81.972,78666.0
2024-01-04 14:00:00,86.95,87.0,86.88,86.95,73789.0,81.972,82.0192,81.906,81.972,73789.0
2024-01-04 14:10:00,86.95,87.02,86.92,86.92,80534.0,81.972,82.038,81.9438,81.9438,80534.0
2024-01-04 14:20:00,86.92,87.01,86.91,86.98,64918.0,81.9438,82.0286,81.9343,82.0003,64918.0
2024-01-04 14:30:00,86.98,86.99,86.9,86.97,81760.0,82.0003,82.0097,81.9249,81.9909,81760.0
2024-01-04 14:40:00,86.96,87.04,86.87,87.03,82150.0,81.9815,82.0569,81.8966,82.0475,82150.0
2024-01-04 14:50:00,87.03,87.12,86.98,87.0,88683.0,82.0475,82.1323,82.0003,82.0192,88683.0
2024-01-04 15:00:00,87.01,87.18,86.97,87.16,75324.0,82.0286,82.1889,81.9909,82.17,75324.0
2024-01-04 15:10:00,87.15,87.2,87.03,87.1,124514.0,82.1606,82.2077,82.0475,82.1135,124514.0
2024-01-04 15:20:00,87.1,87.12,87.04,87.11,65118.0,82.1135,82.1323,82.0569,82.1229,65118.0
2024-01-04 15:30:00,87.12,87.27,87.11,87.25,142860.0,82.1323,82.2737,82.1229,82.2549,142860.0
2024-01-04 15:40:00,87.25,87.28,86.99,87.01,164355.0,82.2549,82.2831,82.0097,82.0286,164355.0
2024-01-04 15:50:00,87.0,87.0,86.73,86.8,452113.0,82.0192,82.0192,81.7646,81.8306,452113.0
2024-01-05 09:30:00,86.2,86.54,85.7,86.37,192374.0,81.265,81.5855,80.7936,81.4252,192374.0
2024-01-05 09:40:00,86.36,86.58,86.21,86.5,93477.0,81.4158,81.6232,81.2744,81.5478,93477.0
2024-01-05 09:50:00,86.51,86.73,86.49,86.58,78840.0,81.5572,81.7646,81.5384,81.6232,78840.0
2024-01-05 10:00:00,86.6,87.34,86.6,87.27,98356.0,81.6421,82.3397,81.6421,82.2737,98356.0
2024-01-05 10:10:00,87.27,87.37,87.05,87.17,131657.0,82.2737,82.368,82.0663,82.1794,131657.0
2024-01-05 10:20:00,87.17,87.34,87.13,87.16,78383.0,82.1794,82.3397,82.1417,82.17,78383.0
2024-01-05 10:30:00,87.17,87.3,87.16,87.19,86804.0,82.1794,82.302,82.17,82.1983,86804.0
2024-01-05 10:40:00,87.19,87.23,87.06,87.07,66416.0,82.1983,82.236,82.0757,82.0852,66416.0
2024-01-05 10:50:00,87.08,87.23,87.04,87.19,48845.0,82.0946,82.236,82.0569,82.1983,48845.0
2024-01-05 11:00:00,87.18,87.25,87.01,87.12,133952.0,82.1889,82.2549,82.0286,82.1323,133952.0
2024-01-05 11:10:00,87.12,87.2,86.95,86.97,98419.0,82.1323,82.2077,81.972,81.9909,98419.0
2024-01-05 11:20:00,86.98,87.05,86.78,86.83,47922.0,82.0003,82.0663,81.8118,81.8589,47922.0
2024-01-05 11:30:00,86.82,86.85,86.68,86.69,40177.0,81.8495,81.8778,81.7175,81.7269,40177.0
2024-01-05 11:40:00,86.68,86.69,86.51,86.52,38246.0,81.7175,81.7269,81.5572,81.5667,38246.0
2024-01-05 11:50:00,86.52,86.58,86.47,86.56,42616.0,81.5667,81.6232,81.5195,81.6044,42616.0
2024-01-05 12:00:00,86.55,86.57,86.25,86.25,58192.0,81.5949,81.6138,81.3121,81.3121,58192.0
2024-01-05 12:10:00,86.24,86.35,86.2,86.32,48019.0,81.3027,81.4064,81.265,81.3781,48019.0
2024-01-05 12:20:00,86.32,86.41,86.24,86.27,44030.0,81.3781,81.463,81.3027,81.331,44030.0
2024-01-05 12:30:00,86.27,86.3,86.17,86.25,52185.0,81.331,81.3593,81.2367,81.3121,52185.0
2024-01-05 12:40:00,86.26,86.35,86.2,86.26,35551.0,81.3215,81.4064,81.265,81.3215,35551.0
2024-01-05 12:50:00,86.25,86.35,86.21,86.22,31474.0,81.3121,81.4064,81.2744,81.2838,31474.0
2024-01-05 13:00:00,86.22,86.22,86.11,86.17,40669.0,81.2838,81.2838,81.1801,81.2367,40669.0
2024-01-05 13:10:00,86.19,86.22,86.13,86.13,46170.0,81.2556,81.2838,81.199,81.199,46170.0
2024-01-05 13:20:00,86.14,86.43,86.14,86.43,40041.0,81.2084,81.4818,81.2084,81.4818,40041.0
2024-01-05 13:30:00,86.44,86.62,86.44,86.62,36565.0,81.4912,81.6609,81.4912,81.6609,36565.0
2024-01-05 13:40:00,86.63,86.65,86.54,86.58,42009.0,81.6704,81.6892,81.5855,81.6232,42009.0
2024-01-05 13:50:00,86.57,86.72,86.51,86.68,66825.0,81.6138,81.7552,81.5572,81.7175,66825.0
2024-01-05 14:00:00,86.67,86.81,86.67,86.8,30773.0,81.7081,81.8401,81.7081,81.8306,30773.0
2024-01-05 14:10:00,86.8,86.87,86.65,86.67,53972.0,81.8306,81.8966,81.6892,81.7081,53972.0
2024-01-05 14:20:00,86.67,86.76,86.63,86.65,29846.0,81.7081,81.7929,81.6704,81.6892,29846.0
2024-01-05 14:30:00,86.64,86.69,86.59,86.61,40572.0,81.6798,81.7269,81.6326,81.6515,40572.0
2024-01-05 14:40:00,86.62,86.63,86.45,86.47,44905.0,81.6609,81.6704,81.5007,81.5195,44905.0
2024-01-05 14:50:00,86.48,86.49,86.3,86.33,236307.0,81.5289,81.5384,81.3593,81.3875,236307.0
2024-01-05 15:00:00,86.33,86.45,86.31,86.43,69941.0,81.3875,81.5007,81.3687,81.4818,69941.0
2024-01-05 15:10:00,86.44,86.56,86.4,86.45,72066.0,81.4912,81.6044,81.4535,81.5007,72066.0
2024-01-05 15:20:00,86.44,86.51,86.39,86.5,59254.0,81.4912,81.5572,81.4441,81.5478,59254.0
2024-01-05 15:30:00,86.49,86.56,86.39,86.55,71671.0,81.5384,81.6044,81.4441,81.5949,71671.0
2024-01-05 15:40:00,86.55,86.66,86.52,86.65,94025.0,81.5949,81.6986,81.5667,81.6892,94025.0
2024-01-05 15:50:00,86.66,86.68,86.54,86.57,359661.0,81.6986,81.7175,81.5855,81.6138,359661.0
2024-01-08 09:30:00,86.56,86.79,86.36,86.75,163521.0,81.6044,81.8212,81.4158,81.7835,163521.0
2024-01-08 09:40:00,86.77,86.93,86.58,86.91,82934.0,81.8023,81.9532,81.6232,81.9343,82934.0
2024-01-08 09:50:00,86.92,87.18,86.87,87.12,81514.0,81.9438,82.1889,81.8966,82.1323,81514.0
2024-01-08 10:00:00,87.1,87.31,87.0,87.19,78810.0,82.1135,82.3114,82.0192,82.1983,78810.0
2024-01-08 10:10:00,87.2,87.34,87.18,87.22,128469.0,82.2077,82.3397,82.1889,82.2266,128469.0
2024-01-08 10:20:00,87.21,87.23,87.14,87.17,85967.0,82.2172,82.236,82.1512,82.1794,85967.0
2024-01-08 10:30:00,87.17,87.31,87.17,87.28,53730.0,82.1794,82.3114,82.1794,82.2831,53730.0
2024-01-08 10:40:00,87.29,87.41,87.21,87.4,49720.0,82.2926,82.4057,82.2172,82.3963,49720.0
2024-01-08 10:50:00,87.41,87.45,87.28,87.39,80883.0,82.4057,82.4434,82.2831,82.3868,80883.0
2024-01-08 11:00:00,87.41,87.43,87.28,87.39,60554.0,82.4057,82.4246,82.2831,82.3868,60554.0
2024-01-08 11:10:00,87.4,87.53,87.31,87.52,65529.0,82.3963,82.5188,82.3114,82.5094,65529.0
2024-01-08 11:20:00,87.53,87.65,87.48,87.62,56993.0,82.5188,82.632,82.4717,82.6037,56993.0
2024-01-08 11:30:00,87.62,87.72,87.54,87.7,75967.0,82.6037,82.698,82.5283,82.6791,75967.0
2024-01-08 11:40:00,87.69,87.71,87.54,87.59,55124.0,82.6697,82.6885,82.5283,82.5754,55124.0
2024-01-08 11:50:00,87.59,87.67,87.56,87.66,101851.0,82.5754,82.6508,82.5471,82.6414,101851.0
2024-01-08 12:00:00,87.66,87.7,87.59,87.59,70530.0,82.6414,82.6791,82.5754,82.5754,70530.0
2024-01-08 12:10:00,87.59,87.66,87.57,87.58,45466.0,82.5754,82.6414,82.5565,82.566,45466.0
2024-01-08 12:20:00,87.57,87.57,87.46,87.48,56534.0,82.5565,82.5565,82.4528,82.4717,56534.0
2024-01-08 12:30:00,87.48,87.55,87.43,87.51,42579.0,82.4717,82.5377,82.4246,82.5,42579.0
2024-01-08 12:40:00,87.5,87.58,87.47,87.57,70536.0,82.4906,82.566,82.4623,82.5565,70536.0
2024-01-08 12:50:00,87.56,87.61,87.51,87.54,47579.0,82.5471,82.5943,82.5,82.5283,47579.0
2024-01-08 13:00:00,87.54,87.66,87.54,87.57,39788.0,82.5283,82.6414,82.5283,82.5565,39788.0
2024-01-08 13:10:00,87.56,87.56,87.48,87.49,29975.0,82.5471,82.5471,82.4717,82.4811,29975.0
2024-01-08 13:20:00,87.48,87.55,87.44,87.44,36310.0,82.4717,82.5377,82.434,82.434,36310.0
2024-01-08 13:30:00,87.45,87.48,87.37,87.41,34841.0,82.4434,82.4717,82.368,82.4057,34841.0
2024-01-08 13:40:00,87.41,87.52,87.38,87.45,88114.0,82.4057,82.5094,82.3774,82.4434,88114.0
2024-01-08 13:50:00,87.45,87.5,87.4,87.49,47877.0,82.4434,82.4906,82.3963,82.4811,47877.0
2024-01-08 14:00:00,87.5,87.57,87.47,87.55,63253.0,82.4906,82.5565,82.4623,82.5377,63253.0
2024-01-08 14:10:00,87.55,87.64,87.54,87.55,63443.0,82.5377,82.6225,82.5283,82.5377,63443.0
2024-01-08 14:20:00,87.54,87.7,87.5,87.69,43998.0,82.5283,82.6791,82.4906,82.6697,43998.0
2024-01-08 14:30:00,87.69,87.85,87.69,87.8,60455.0,82.6697,82.8205,82.6697,82.7734,60455.0
2024-01-08 14:40:00,87.8,87.92,87.8,87.92,154151.0,82.7734,82.8865,82.7734,82.8865,154151.0
2024-01-08 14:50:00,87.92,87.95,87.87,87.91,52431.0,82.8865,82.9148,82.8394,82.8771,52431.0
2024-01-08 15:00:00,87.91,87.92,87.78,87.81,213318.0,82.8771,82.8865,82.7545,82.7828,213318.0
2024-01-08 15:10:00,87.81,87.81,87.71,87.78,134308.0,82.7828,82.7828,82.6885,82.7545,134308.0
2024-01-08 15:20:00,87.77,87.79,87.7,87.73,96838.0,82.7451,82.7639,82.6791,82.7074,96838.0
2024-01-08 15:30:00,87.74,87.88,87.63,87.87,253612.0,82.7168,82.8488,82.6131,82.8394,253612.0
2024-01-08 15:40:00,87.88,87.92,87.68,87.68,208334.0,82.8488,82.8865,82.6602,82.6602,208334.0
2024-01-08 15:50:00,87.69,87.88,87.69,87.85,612743.0,82.6697,82.8488,82.6697,82.8205,612743.0
2024-01-09 09:30:00,87.0,87.11,86.58,87.1,205769.0,82.0192,82.1229,81.6232,82.1135,205769.0
2024-01-09 09:40:00,87.11,87.16,86.79,86.92,99526.0,82.1229,82.17,81.8212,81.9438,99526.0
2024-01-09 09:50:00,86.92,87.11,86.88,87.05,57585.0,81.9438,82.1229,81.906,82.0663,57585.0
2024-01-09 10:00:00,87.05,87.16,86.95,87.14,75257.0,82.0663,82.17,81.972,82.1512,75257.0
2024-01-09 10:10:00,87.13,87.21,86.99,87.17,57737.0,82.1417,82.2172,82.0097,82.1794,57737.0
2024-01-09 10:20:00,87.17,87.32,87.13,87.28,88385.0,82.1794,82.3209,82.1417,82.2831,88385.0
2024-01-09 10:30:00,87.28,87.36,87.2,87.32,67319.0,82.2831,82.3586,82.2077,82.3209,67319.0
2024-01-09 10:40:00,87.31,87.37,87.22,87.24,95054.0,82.3114,82.368,82.2266,82.2454,95054.0
2024-01-09 10:50:00,87.25,87.26,87.16,87.19,92237.0,82.2549,82.2643,82.17,82.1983,92237.0
2024-01-09 11:00:00,87.17,87.28,87.12,87.17,75153.0,82.1794,82.2831,82.1323,82.1794,75153.0
2024-01-09 11:10:00,87.17,87.27,87.14,87.22,54383.0,82.1794,82.2737,82.1512,82.2266,54383.0
2024-01-09 11:20:00,87.23,87.35,87.23,87.28,55255.0,82.236,82.3491,82.236,82.2831,55255.0
2024-01-09 11:30:00,87.29,87.44,87.29,87.38,33578.0,82.2926,82.434,82.2926,82.3774,33578.0
2024-01-09 11:40:00,87.38,87.49,87.37,87.44,66293.0,82.3774,82.4811,82.368,82.434,66293.0
2024-01-09 11:50:00,87.43,87.59,87.43,87.59,42873.0,82.4246,82.5754,82.4246,82.5754,42873.0
2024-01-09 12:00:00,87.59,87.6,87.53,87.56,35266.0,82.5754,82.5848,82.5188,82.5471,35266.0
2024-01-09 12:10:00,87.56,87.58,87.44,87.45,33185.0,82.5471,82.566,82.434,82.4434,33185.0
2024-01-09 12:20:00,87.44,87.53,87.4,87.51,54120.0,82.434,82.5188,82.3963,82.5,54120.0
2024-01-09 12:30:00,87.52,87.53,87.46,87.48,34737.0,82.5094,82.5188,82.4528,82.4717,34737.0
2024-01-09 12:40:00,87.48,87.57,87.47,87.52,33929.0,82.4717,82.5565,82.4623,82.5094,33929.0
2024-01-09 12:50:00,87.51,87.56,87.49,87.54,28133.0,82.5,82.5471,82.4811,82.5283,28133.0
2024-01-09 13:00:00,87.53,87.61,87.45,87.47,51468.0,82.5188,82.5943,82.4434,82.4623,51468.0
2024-01-09 13:10:00,87.43,87.43,87.31,87.33,102478.0,82.4246,82.4246,82.3114,82.3303,102478.0
2024-01-09 13:20:00,87.33,87.38,87.19,87.25,34690.0,82.3303,82.3774,82.1983,82.2549,34690.0
2024-01-09 13:30:00,87.24,87.29,87.14,87.29,86827.0,82.2454,82.2926,82.1512,82.2926,86827.0
2024-01-09 13:40:00,87.29,87.35,87.19,87.31,37604.0,82.2926,82.3491,82.1983,82.3114,37604.0
2024-01-09 13:50:00,87.31,87.43,87.31,87.34,50085.0,82.3114,82.4246,82.3114,82.3397,50085.0
2024-01-09 14:00:00,87.36,87.4,87.34,87.38,25414.0,82.3586,82.3963,82.3397,82.3774,25414.0
2024-01-09 14:10:00,87.38,87.39,87.17,87.22,59416.0,82.3774,82.3868,82.1794,82.2266,59416.0
2024-01-09 14:20:00,87.21,87.24,87.11,87.12,48422.0,82.2172,82.2454,82.1229,82.1323,48422.0
2024-01-09 14:30:00,87.11,87.19,87.1,87.12,34581.0,82.1229,82.1983,82.1135,82.1323,34581.0
2024-01-09 14:40:00,87.12,87.13,87.06,87.11,84462.0,82.1323,82.1417,82.0757,82.1229,84462.0
2024-01-09 14:50:00,87.11,87.19,87.06,87.16,85827.0,82.1229,82.1983,82.0757,82.17,85827.0
2024-01-09 15:00:00,87.17,87.26,87.13,87.17,135383.0,82.1794,82.2643,82.1417,82.1794,135383.0
2024-01-09 15:10:00,87.17,87.26,87.17,87.22,57937.0,82.1794,82.2643,82.1794,82.2266,57937.0
2024-01-09 15:20:00,87.23,87.31,87.17,87.19,49585.0,82.236,82.3114,82.1794,82.1983,49585.0
2024-01-09 15:30:00,87.2,87.23,87.14,87.2,130588.0,82.2077,82.236,82.1512,82.2077,130588.0
2024-01-09 15:40:00,87.2,87.21,87.09,87.14,124168.0,82.2077,82.2172,82.104,82.1512,124168.0
2024-01-09 15:50:00,87.15,87.26,87.12,87.24,403242.0,82.1606,82.2643,82.1323,82.2454,403242.0
2024-01-10 09:30:00,87.44,87.54,87.18,87.54,185331.0,82.434,82.5283,82.1889,82.5283,185331.0
2024-01-10 09:40:00,87.53,87.57,87.28,87.35,64139.0,82.5188,82.5565,82.2831,82.3491,64139.0
2024-01-10 09:50:00,87.34,87.49,87.34,87.4,110828.0,82.3397,82.4811,82.3397,82.3963,110828.0
2024-01-10 10:00:00,87.39,87.42,87.15,87.23,47575.0,82.3868,82.4151,82.1606,82.236,47575.0
2024-01-10 10:10:00,87.22,87.27,87.06,87.07,60278.0,82.2266,82.2737,82.0757,82.0852,60278.0
2024-01-10 10:20:00,87.06,87.21,87.04,87.2,63793.0,82.0757,82.2172,82.0569,82.2077,63793.0
2024-01-10 10:30:00,87.21,87.36,87.2,87.36,78983.0,82.2172,82.3586,82.2077,82.3586,78983.0
2024-01-10 10:40:00,87.35,87.46,87.31,87.39,89527.0,82.3491,82.4528,82.3114,82.3868,89527.0
2024-01-10 10:50:00,87.4,87.46,87.36,87.41,30813.0,82.3963,82.4528,82.3586,82.4057,30813.0
2024-01-10 11:00:00,87.4,87.41,87.31,87.37,58453.0,82.3963,82.4057,82.3114,82.368,58453.0
2024-01-10 11:10:00,87.37,87.39,87.24,87.33,66294.0,82.368,82.3868,82.2454,82.3303,66294.0
2024-01-10 11:20:00,87.33,87.41,87.33,87.41,63990.0,82.3303,82.4057,82.3303,82.4057,63990.0
2024-01-10 11:30:00,87.42,87.49,87.34,87.49,35775.0,82.4151,82.4811,82.3397,82.4811,35775.0
2024-01-10 11:40:00,87.5,87.52,87.43,87.52,30756.0,82.4906,82.5094,82.4246,82.5094,30756.0
2024-01-10 11:50:00,87.52,87.59,87.45,87.55,30442.0,82.5094,82.5754,82.4434,82.5377,30442.0
2024-01-10 12:00:00,87.56,87.63,87.48,87.57,29988.0,82.5471,82.6131,82.4717,82.5565,29988.0
2024-01-10 12:10:00,87.58,87.6,87.53,87.58,29413.0,82.566,82.5848,82.5188,82.566,29413.0
2024-01-10 12:20:00,87.58,87.62,87.51,87.56,54738.0,82.566,82.6037,82.5,82.5471,54738.0
2024-01-10 12:30:00,87.55,87.58,87.5,87.58,38151.0,82.5377,82.566,82.4906,82.566,38151.0
2024-01-10 12:40:00,87.57,87.59,87.53,87.56,22496.0,82.5565,82.5754,82.5188,82.5471,22496.0
2024-01-10 12:50:00,87.54,87.57,87.52,87.55,15153.0,82.5283,82.5565,82.5094,82.5377,15153.0
2024-01-10 13:00:00,87.55,87.7,87.48,87.59,60900.0,82.5377,82.6791,82.4717,82.5754,60900.0
2024-01-10 13:10:00,87.58,87.58,87.46,87.54,53499.0,82.566,82.566,82.4528,82.5283,53499.0
2024-01-10 13:20:00,87.54,87.57,87.45,87.52,24387.0,82.5283,82.5565,82.4434,82.5094,24387.0
2024-01-10 13:30:00,87.52,87.59,87.47,87.52,32454.0,82.5094,82.5754,82.4623,82.5094,32454.0
2024-01-10 13:40:00,87.53,87.58,87.51,87.57,20686.0,82.5188,82.566,82.5,82.5565,20686.0
2024-01-10 13:50:00,87.57,87.61,87.55,87.59,38368.0,82.5565,82.5943,82.5377,82.5754,38368.0
2024-01-10 14:00:00,87.59,87.59,87.44,87.45,23082.0,82.5754,82.5754,82.434,82.4434,23082.0
2024-01-10 14:10:00,87.45,87.63,87.44,87.56,87923.0,82.4434,82.6131,82.434,82.5471,87923.0
2024-01-10 14:20:00,87.56,87.62,87.5,87.58,37899.0,82.5471,82.6037,82.4906,82.566,37899.0
2024-01-10 14:30:00,87.59,87.65,87.57,87.59,41702.0,82.5754,82.632,82.5565,82.5754,41702.0
2024-01-10 14:40:00,87.6,87.69,87.58,87.67,37820.0,82.5848,82.6697,82.566,82.6508,37820.0
2024-01-10 14:50:00,87.68,87.77,87.63,87.67,57696.0,82.6602,82.7451,82.6131,82.6508,57696.0
2024-01-10 15:00:00,87.67,87.72,87.61,87.67,66875.0,82.6508,82.698,82.5943,82.6508,66875.0
2024-01-10 15:10:00,87.67,87.7,87.48,87.48,113058.0,82.6508,82.6791,82.4717,82.4717,113058.0
2024-01-10 15:20:00,87.48,87.5,87.25,87.32,77975.0,82.4717,82.4906,82.2549,82.3209,77975.0
2024-01-10 15:30:00,87.33,87.44,87.3,87.35,70520.0,82.3303,82.434,82.302,82.3491,70520.0
2024-01-10 15:40:00,87.36,87.36,87.15,87.17,162117.0,82.3586,82.3586,82.1606,82.1794,162117.0
2024-01-10 15:50:00,87.16,87.39,87.12,87.35,587026.0,82.17,82.3868,82.1323,82.3491,587026.0
2024-01-11 09:30:00,87.04,87.18,86.52,87.08,202683.0,82.0569,82.1889,81.5667,82.0946,202683.0
2024-01-11 09:40:00,87.09,87.14,86.82,86.89,135009.0,82.104,82.1512,81.8495,81.9155,135009.0
2024-01-11 09:50:00,86.9,86.93,86.65,86.67,75492.0,81.9249,81.9532,81.6892,81.7081,75492.0
2024-01-11 10:00:00,86.63,86.66,86.15,86.18,194974.0,81.6704,81.6986,81.2178,81.2461,194974.0
2024-01-11 10:10:00,86.18,86.29,86.05,86.27,159095.0,81.2461,81.3498,81.1236,81.331,159095.0
2024-01-11 10:20:00,86.31,86.46,86.31,86.46,105044.0,81.3687,81.5101,81.3687,81.5101,105044.0
2024-01-11 10:30:00,86.46,86.73,86.39,86.73,105480.0,81.5101,81.7646,81.4441,81.7646,105480.0
2024-01-11 10:40:00,86.73,86.77,86.52,86.57,63182.0,81.7646,81.8023,81.5667,81.6138,63182.0
2024-01-11 10:50:00,86.58,86.6,86.45,86.5,98020.0,81.6232,81.6421,81.5007,81.5478,98020.0
2024-01-11 11:00:00,86.49,86.53,86.41,86.46,57742.0,81.5384,81.5761,81.463,81.5101,57742.0
2024-01-11 11:10:00,86.46,86.5,86.26,86.33,100967.0,81.5101,81.5478,81.3215,81.3875,100967.0
2024-01-11 11:20:00,86.32,86.37,86.28,86.35,97171.0,81.3781,81.4252,81.3404,81.4064,97171.0
2024-01-11 11:30:00,86.35,86.38,86.19,86.2,83780.0,81.4064,81.4347,81.2556,81.265,83780.0
2024-01-11 11:40:00,86.21,86.32,86.19,86.27,650389.0,81.2744,81.3781,81.2556,81.331,650389.0
2024-01-11 11:50:00,86.28,86.35,86.17,86.24,292811.0,81.3404,81.4064,81.2367,81.3027,292811.0
2024-01-11 12:00:00,86.23,86.37,86.23,86.33,205010.0,81.2933,81.4252,81.2933,81.3875,205010.0
2024-01-11 12:10:00,86.34,86.45,86.34,86.41,28401.0,81.397,81.5007,81.397,81.463,28401.0
2024-01-11 12:20:00,86.41,86.53,86.38,86.38,44184.0,81.463,81.5761,81.4347,81.4347,44184.0
2024-01-11 12:30:00,86.39,86.47,86.38,86.41,39503.0,81.4441,81.5195,81.4347,81.463,39503.0
2024-01-11 12:40:00,86.41,86.54,86.41,86.52,51331.0,81.463,81.5855,81.463,81.5667,51331.0
2024-01-11 12:50:00,86.53,86.6,86.43,86.49,77464.0,81.5761,81.6421,81.4818,81.5384,77464.0
2024-01-11 13:00:00,86.48,86.6,86.47,86.56,74544.0,81.5289,81.6421,81.5195,81.6044,74544.0
2024-01-11 13:10:00,86.56,86.61,86.53,86.56,40214.0,81.6044,81.6515,81.5761,81.6044,40214.0
2024-01-11 13:20:00,86.56,86.56,86.42,86.44,83518.0,81.6044,81.6044,81.4724,81.4912,83518.0
2024-01-11 13:30:00,86.44,86.47,86.36,86.41,100735.0,81.4912,81.5195,81.4158,81.463,100735.0
2024-01-11 13:40:00,86.42,86.43,86.34,86.4,29641.0,81.4724,81.4818,81.397,81.4535,29641.0
2024-01-11 13:50:00,86.41,86.57,86.37,86.56,66782.0,81.463,81.6138,81.4252,81.6044,66782.0
2024-01-11 14:00:00,86.56,86.63,86.49,86.52,68559.0,81.6044,81.6704,81.5384,81.5667,68559.0
2024-01-11 14:10:00,86.53,86.67,86.51,86.54,108422.0,81.5761,81.7081,81.5572,81.5855,108422.0
2024-01-11 14:20:00,86.53,86.68,86.5,86.64,49376.0,81.5761,81.7175,81.5478,81.6798,49376.0
2024-01-11 14:30:00,86.64,86.72,86.61,86.63,70978.0,81.6798,81.7552,81.6515,81.6704,70978.0
2024-01-11 14:40:00,86.63,86.71,86.61,86.66,67081.0,81.6704,81.7458,81.6515,81.6986,67081.0
2024-01-11 14:50:00,86.67,86.8,86.66,86.73,148546.0,81.7081,81.8306,81.6986,81.7646,148546.0
2024-01-11 15:00:00,86.74,86.76,86.53,86.53,121519.0,81.7741,81.7929,81.5761,81.5761,121519.0
2024-01-11 15:10:00,86.54,86.54,86.34,86.42,82903.0,81.5855,81.5855,81.397,81.4724,82903.0
2024-01-11 15:20:00,86.43,86.54,86.43,86.43,282800.0,81.4818,81.5855,81.4818,81.4818,282800.0
2024-01-11 15:30:00,86.42,86.52,86.35,86.36,87877.0,81.4724,81.5667,81.4064,81.4158,87877.0
2024-01-11 15:40:00,86.36,86.46,86.32,86.43,137787.0,81.4158,81.5101,81.3781,81.4818,137787.0
2024-01-11 15:50:00,86.42,86.6,86.29,86.53,202356.0,81.4724,81.6421,81.3498,81.5761,202356.0
2024-01-12 09:30:00,87.42,87.64,87.16,87.37,164297.0,82.4151,82.6225,82.17,82.368,164297.0
2024-01-12 09:40:00,87.37,87.7,87.27,87.48,175416.0,82.368,82.6791,82.2737,82.4717,175416.0
2024-01-12 09:50:00,87.49,87.59,87.27,87.28,87373.0,82.4811,82.5754,82.2737,82.2831,87373.0
2024-01-12 10:00:00,87.29,87.29,86.97,87.23,99479.0,82.2926,82.2926,81.9909,82.236,99479.0
2024-01-12 10:10:00,87.23,87.24,86.9,86.92,67737.0,82.236,82.2454,81.9249,81.9438,67737.0
2024-01-12 10:20:00,86.93,86.97,86.8,86.92,50728.0,81.9532,81.9909,81.8306,81.9438,50728.0
2024-01-12 10:30:00,86.95,87.06,86.72,86.74,127278.0,81.972,82.0757,81.7552,81.7741,127278.0
2024-01-12 10:40:00,86.74,86.83,86.67,86.7,103125.0,81.7741,81.8589,81.7081,81.7364,103125.0
2024-01-12 10:50:00,86.73,86.79,86.63,86.7,36718.0,81.7646,81.8212,81.6704,81.7364,36718.0
2024-01-12 11:00:00,86.71,86.82,86.68,86.78,88907.0,81.7458,81.8495,81.7175,81.8118,88907.0
2024-01-12 11:10:00,86.77,86.85,86.66,86.83,33680.0,81.8023,81.8778,81.6986,81.8589,33680.0
2024-01-12 11:20:00,86.81,86.96,86.78,86.92,41623.0,81.8401,81.9815,81.8118,81.9438,41623.0
2024-01-12 11:30:00,86.95,87.0,86.75,86.83,59961.0,81.972,82.0192,81.7835,81.8589,59961.0
2024-01-12 11:40:00,86.84,86.87,86.77,86.79,67941.0,81.8683,81.8966,81.8023,81.8212,67941.0
2024-01-12 11:50:00,86.78,86.88,86.77,86.86,32349.0,81.8118,81.906,81.8023,81.8872,32349.0
2024-01-12 12:00:00,86.86,86.88,86.76,86.8,30369.0,81.8872,81.906,81.7929,81.8306,30369.0
2024-01-12 12:10:00,86.82,86.94,86.81,86.93,29779.0,81.8495,81.9626,81.8401,81.9532,29779.0
2024-01-12 12:20:00,86.93,86.98,86.81,86.93,31057.0,81.9532,82.0003,81.8401,81.9532,31057.0
2024-01-12 12:30:00,86.94,86.97,86.82,86.89,31468.0,81.9626,81.9909,81.8495,81.9155,31468.0
2024-01-12 12:40:00,86.89,86.98,86.86,86.93,54734.0,81.9155,82.0003,81.8872,81.9532,54734.0
2024-01-12 12:50:00,86.94,87.02,86.89,86.95,28964.0,81.9626,82.038,81.9155,81.972,28964.0
2024-01-12 13:00:00,86.95,87.03,86.92,87.02,32544.0,81.972,82.0475,81.9438,82.038,32544.0
2024-01-12 13:10:00,87.04,87.07,86.98,86.99,26681.0,82.0569,82.0852,82.0003,82.0097,26681.0
2024-01-12 13:20:00,87.0,87.02,86.94,87.02,29524.0,82.0192,82.038,81.9626,82.038,29524.0
2024-01-12 13:30:00,87.02,87.12,86.98,87.11,40805.0,82.038,82.1323,82.0003,82.1229,40805.0
2024-01-12 13:40:00,87.1,87.13,87.04,87.12,86928.0,82.1135,82.1417,82.0569,82.1323,86928.0
2024-01-12 13:50:00,87.12,87.18,87.06,87.16,31717.0,82.1323,82.1889,82.0757,82.17,31717.0
2024-01-12 14:00:00,87.17,87.29,87.16,87.25,28131.0,82.1794,82.2926,82.17,82.2549,28131.0
2024-01-12 14:10:00,87.24,87.3,87.22,87.3,53913.0,82.2454,82.302,82.2266,82.302,53913.0
2024-01-12 14:20:00,87.31,87.31,87.19,87.26,27515.0,82.3114,82.3114,82.1983,82.2643,27515.0
2024-01-12 14:30:00,87.27,87.29,87.03,87.09,85679.0,82.2737,82.2926,82.0475,82.104,85679.0
2024-01-12 14:40:00,87.09,87.09,86.97,87.07,33971.0,82.104,82.104,81.9909,82.0852,33971.0
2024-01-12 14:50:00,87.08,87.14,87.03,87.05,45046.0,82.0946,82.1512,82.0475,82.0663,45046.0
2024-01-12 15:00:00,87.05,87.1,87.02,87.03,46395.0,82.0663,82.1135,82.038,82.0475,46395.0
2024-01-12 15:10:00,87.02,87.06,86.93,86.98,63522.0,82.038,82.0757,81.9532,82.0003,63522.0
2024-01-12 15:20:00,86.98,87.03,86.9,87.03,40745.0,82.0003,82.0475,81.9249,82.0475,40745.0
2024-01-12 15:30:00,87.02,87.09,86.99,87.03,39007.0,82.038,82.104,82.0097,82.0475,39007.0
2024-01-12 15:40:00,87.04,87.1,86.97,87.1,80492.0,82.0569,82.1135,81.9909,82.1135,80492.0
2024-01-12 15:50:00,87.11,87.16,87.05,87.09,254076.0,82.1229,82.17,82.0663,82.104,254076.0
2024-01-16 09:30:00,86.58,86.81,86.28,86.38,230761.0,81.6232,81.8401,81.3404,81.4347,230761.0
2024-01-16 09:40:00,86.38,86.47,86.22,86.28,138241.0,81.4347,81.5195,81.2838,81.3404,138241.0
2024-01-16 09:50:00,86.28,86.48,86.26,86.48,119030.0,81.3404,81.5289,81.3215,81.5289,119030.0
2024-01-16 10:00:00,86.49,86.76,86.49,86.76,61944.0,81.5384,81.7929,81.5384,81.7929,61944.0
2024-01-16 10:10:00,86.76,86.92,86.72,86.89,531120.0,81.7929,81.9438,81.7552,81.9155,531120.0
2024-01-16 10:20:00,86.88,86.96,86.78,86.85,77074.0,81.906,81.9815,81.8118,81.8778,77074.0
2024-01-16 10:30:00,86.87,86.96,86.77,86.91,68414.0,81.8966,81.9815,81.8023,81.9343,68414.0
2024-01-16 10:40:00,86.91,86.96,86.86,86.88,51179.0,81.9343,81.9815,81.8872,81.906,51179.0
2024-01-16 10:50:00,86.9,86.97,86.79,86.83,55783.0,81.9249,81.9909,81.8212,81.8589,55783.0
2024-01-16 11:00:00,86.84,86.87,86.47,86.58,165293.0,81.8683,81.8966,81.5195,81.6232,165293.0
2024-01-16 11:10:00,86.59,86.72,86.52,86.66,97939.0,81.6326,81.7552,81.5667,81.6986,97939.0
2024-01-16 11:20:00,86.67,86.86,86.66,86.7,51228.0,81.7081,81.8872,81.6986,81.7364,51228.0
2024-01-16 11:30:00,86.72,86.9,86.72,86.81,59599.0,81.7552,81.9249,81.7552,81.8401,59599.0
2024-01-16 11:40:00,86.8,86.82,86.7,86.73,34824.0,81.8306,81.8495,81.7364,81.7646,34824.0
2024-01-16 11:50:00,86.74,86.84,86.74,86.82,54708.0,81.7741,81.8683,81.7741,81.8495,54708.0
2024-01-16 12:00:00,86.82,86.82,86.63,86.66,47903.0,81.8495,81.8495,81.6704,81.6986,47903.0
2024-01-16 12:10:00,86.68,86.73,86.61,86.69,167464.0,81.7175,81.7646,81.6515,81.7269,167464.0
2024-01-16 12:20:00,86.68,86.74,86.57,86.59,47431.0,81.7175,81.7741,81.6138,81.6326,47431.0
2024-01-16 12:30:00,86.59,86.59,86.45,86.54,80760.0,81.6326,81.6326,81.5007,81.5855,80760.0
2024-01-16 12:40:00,86.55,86.65,86.54,86.57,55633.0,81.5949,81.6892,81.5855,81.6138,55633.0
2024-01-16 12:50:00,86.56,86.64,86.54,86.54,38911.0,81.6044,81.6798,81.5855,81.5855,38911.0
2024-01-16 13:00:00,86.53,86.61,86.52,86.61,43003.0,81.5761,81.6515,81.5667,81.6515,43003.0
2024-01-16 13:10:00,86.6,86.75,86.6,86.68,137036.0,81.6421,81.7835,81.6421,81.7175,137036.0
2024-01-16 13:20:00,86.68,86.69,86.54,86.62,91567.0,81.7175,81.7269,81.5855,81.6609,91567.0
2024-01-16 13:30:00,86.63,86.67,86.58,86.58,69381.0,81.6704,81.7081,81.6232,81.6232,69381.0
2024-01-16 13:40:00,86.57,86.59,86.44,86.45,84355.0,81.6138,81.6326,81.4912,81.5007,84355.0
2024-01-16 13:50:00,86.45,86.5,86.41,86.42,118662.0,81.5007,81.5478,81.463,81.4724,118662.0
2024-01-16 14:00:00,86.41,86.43,86.29,86.32,111392.0,81.463,81.4818,81.3498,81.3781,111392.0
2024-01-16 14:10:00,86.32,86.36,86.16,86.17,67224.0,81.3781,81.4158,81.2273,81.2367,67224.0
2024-01-16 14:20:00,86.18,86.3,86.15,86.25,60603.0,81.2461,81.3593,81.2178,81.3121,60603.0
2024-01-16 14:30:00,86.26,86.32,86.18,86.2,119517.0,81.3215,81.3781,81.2461,81.265,119517.0
2024-01-16 14:40:00,86.21,86.34,86.18,86.32,67903.0,81.2744,81.397,81.2461,81.3781,67903.0
2024-01-16 14:50:00,86.32,86.38,86.27,86.31,86268.0,81.3781,81.4347,81.331,81.3687,86268.0
2024-01-16 15:00:00,86.31,86.42,86.31,86.36,68242.0,81.3687,81.4724,81.3687,81.4158,68242.0
2024-01-16 15:10:00,86.35,86.4,86.33,86.4,119782.0,81.4064,81.4535,81.3875,81.4535,119782.0
2024-01-16 15:20:00,86.41,86.42,86.31,86.33,112737.0,81.463,81.4724,81.3687,81.3875,112737.0
2024-01-16 15:30:00,86.34,86.34,86.19,86.29,194978.0,81.397,81.397,81.2556,81.3498,194978.0
2024-01-16 15:40:00,86.28,86.35,86.23,86.32,176740.0,81.3404,81.4064,81.2933,81.3781,176740.0
2024-01-16 15:50:00,86.31,86.49,86.29,86.46,362327.0,81.3687,81.5384,81.3498,81.5101,362327.0
2024-01-17 09:30:00,85.25,85.67,85.04,85.55,285749.0,80.3694,80.7653,80.1714,80.6522,285749.0
2024-01-17 09:40:00,85.55,85.7,85.43,85.7,106661.0,80.6522,80.7936,80.5391,80.7936,106661.0
2024-01-17 09:50:00,85.71,85.89,85.68,85.88,129510.0,80.803,80.9727,80.7747,80.9633,129510.0
2024-01-17 10:00:00,85.87,86.27,85.84,86.18,122749.0,80.9539,81.331,80.9256,81.2461,122749.0
2024-01-17 10:10:00,86.18,86.33,85.94,85.95,114970.0,81.2461,81.3875,81.0199,81.0293,114970.0
2024-01-17 10:20:00,85.94,85.96,85.84,85.87,69302.0,81.0199,81.0387,80.9256,80.9539,69302.0
2024-01-17 10:30:00,85.86,85.88,85.7,85.74,71221.0,80.9444,80.9633,80.7936,80.8313,71221.0
2024-01-17 10:40:00,85.74,85.74,85.42,85.48,82895.0,80.8313,80.8313,80.5296,80.5862,82895.0
2024-01-17 10:50:00,85.48,85.49,85.27,85.41,112611.0,80.5862,80.5956,80.3882,80.5202,112611.0
2024-01-17 11:00:00,85.41,85.47,85.36,85.38,99130.0,80.5202,80.5768,80.4731,80.4919,99130.0
2024-01-17 11:10:00,85.38,85.4,85.26,85.34,80111.0,80.4919,80.5108,80.3788,80.4542,80111.0
2024-01-17 11:20:00,85.32,85.37,84.91,84.92,123067.0,80.4354,80.4825,80.0488,80.0583,123067.0
2024-01-17 11:30:00,84.92,84.94,84.5,84.9,227281.0,80.0583,80.0771,79.6623,80.0394,227281.0
2024-01-17 11:40:00,84.9,84.9,84.75,84.86,86671.0,80.0394,80.0394,79.898,80.0017,86671.0
2024-01-17 11:50:00,84.85,84.9,84.8,84.8,46145.0,79.9923,80.0394,79.9451,79.9451,46145.0
2024-01-17 12:00:00,84.79,84.84,84.69,84.69,135062.0,79.9357,79.9828,79.8414,79.8414,135062.0
2024-01-17 12:10:00,84.69,84.7,84.51,84.54,74723.0,79.8414,79.8509,79.6717,79.7,74723.0
2024-01-17 12:20:00,84.53,84.53,84.34,84.4,67165.0,79.6906,79.6906,79.5115,79.568,67165.0
2024-01-17 12:30:00,84.4,84.62,84.38,84.52,73179.0,79.568,79.7754,79.5492,79.6812,73179.0
2024-01-17 12:40:00,84.51,84.54,84.42,84.46,121057.0,79.6717,79.7,79.5869,79.6246,121057.0
2024-01-17 12:50:00,84.46,84.49,84.36,84.45,89414.0,79.6246,79.6529,79.5303,79.6152,89414.0
2024-01-17 13:00:00,84.42,84.51,84.35,84.36,53090.0,79.5869,79.6717,79.5209,79.5303,53090.0
2024-01-17 13:10:00,84.35,84.36,84.14,84.19,74498.0,79.5209,79.5303,79.3229,79.3701,74498.0
2024-01-17 13:20:00,84.2,84.2,84.05,84.12,78652.0,79.3795,79.3795,79.2381,79.3041,78652.0
2024-01-17 13:30:00,84.12,84.12,84.0,84.02,97096.0,79.3041,79.3041,79.1909,79.2098,97096.0
2024-01-17 13:40:00,84.02,84.09,83.98,84.05,47874.0,79.2098,79.2758,79.1721,79.2381,47874.0
2024-01-17 13:50:00,84.05,84.29,84.04,84.27,133764.0,79.2381,79.4643,79.2286,79.4455,133764.0
2024-01-17 14:00:00,84.28,84.36,84.22,84.29,115600.0,79.4549,79.5303,79.3983,79.4643,115600.0
2024-01-17 14:10:00,84.29,84.31,84.25,84.27,46630.0,79.4643,79.4832,79.4266,79.4455,46630.0
2024-01-17 14:20:00,84.27,84.45,84.21,84.33,105185.0,79.4455,79.6152,79.3889,79.502,105185.0
2024-01-17 14:30:00,84.34,84.43,84.3,84.33,34503.0,79.5115,79.5963,79.4738,79.502,34503.0
2024-01-17 14:40:00,84.34,84.44,84.34,84.41,56329.0,79.5115,79.6057,79.5115,79.5775,56329.0
2024-01-17 14:50:00,84.41,84.41,84.31,84.37,55473.0,79.5775,79.5775,79.4832,79.5397,55473.0
2024-01-17 15:00:00,84.37,84.42,84.25,84.37,80333.0,79.5397,79.5869,79.4266,79.5397,80333.0
2024-01-17 15:10:00,84.37,84.43,84.32,84.42,62954.0,79.5397,79.5963,79.4926,79.5869,62954.0
2024-01-17 15:20:00,84.43,84.51,84.33,84.5,82295.0,79.5963,79.6717,79.502,79.6623,82295.0
2024-01-17 15:30:00,84.51,84.74,84.5,84.71,135623.0,79.6717,79.8886,79.6623,79.8603,135623.0
2024-01-17 15:40:00,84.72,84.77,84.68,84.73,130995.0,79.8697,79.9168,79.832,79.8791,130995.0
2024-01-17 15:50:00,84.74,84.94,84.74,84.87,360237.0,79.8886,80.0771,79.8886,80.0111,360237.0
2024-01-18 09:30:00,84.98,85.3,84.74,84.76,149497.0,80.1148,80.4165,79.8886,79.9074,149497.0
2024-01-18 09:40:00,84.77,84.99,84.7,84.82,135889.0,79.9168,80.1243,79.8509,79.964,135889.0
2024-01-18 09:50:00,84.84,84.84,84.48,84.62,151147.0,79.9828,79.9828,79.6434,79.7754,151147.0
2024-01-18 10:00:00,84.59,84.64,84.48,84.54,101589.0,79.7472,79.7943,79.6434,79.7,101589.0
2024-01-18 10:10:00,84.54,84.63,84.35,84.43,128859.0,79.7,79.7849,79.5209,79.5963,128859.0
2024-01-18 10:20:00,84.43,84.52,84.33,84.46,201225.0,79.5963,79.6812,79.502,79.6246,201225.0
2024-01-18 10:30:00,84.47,84.56,84.45,84.47,70151.0,79.634,79.7189,79.6152,79.634,70151.0
2024-01-18 10:40:00,84.47,84.51,84.27,84.34,89409.0,79.634,79.6717,79.4455,79.5115,89409.0
2024-01-18 10:50:00,84.34,84.37,84.13,84.18,43790.0,79.5115,79.5397,79.3135,79.3606,43790.0
2024-01-18 11:00:00,84.14,84.15,84.03,84.07,42453.0,79.3229,79.3323,79.2192,79.2569,42453.0
2024-01-18 11:10:00,84.08,84.24,84.04,84.13,244004.0,79.2663,79.4172,79.2286,79.3135,244004.0
2024-01-18 11:20:00,84.13,84.16,84.05,84.09,69126.0,79.3135,79.3418,79.2381,79.2758,69126.0
2024-01-18 11:30:00,84.1,84.2,84.07,84.09,40721.0,79.2852,79.3795,79.2569,79.2758,40721.0
2024-01-18 11:40:00,84.09,84.13,83.99,84.0,116718.0,79.2758,79.3135,79.1815,79.1909,116718.0
2024-01-18 11:50:00,84.0,84.12,83.99,84.08,81060.0,79.1909,79.3041,79.1815,79.2663,81060.0
2024-01-18 12:00:00,84.08,84.08,83.82,83.93,207265.0,79.2663,79.2663,79.0212,79.1249,207265.0
2024-01-18 12:10:00,83.92,84.08,83.89,84.02,83923.0,79.1155,79.2663,79.0872,79.2098,83923.0
2024-01-18 12:20:00,84.03,84.04,83.95,83.99,45405.0,79.2192,79.2286,79.1438,79.1815,45405.0
2024-01-18 12:30:00,83.98,84.08,83.94,84.04,69333.0,79.1721,79.2663,79.1344,79.2286,69333.0
2024-01-18 12:40:00,84.05,84.06,83.93,83.95,32743.0,79.2381,79.2475,79.1249,79.1438,32743.0
2024-01-18 12:50:00,83.93,83.94,83.84,83.89,51779.0,79.1249,79.1344,79.0401,79.0872,51779.0
2024-01-18 13:00:00,83.9,83.9,83.79,83.87,78567.0,79.0967,79.0967,78.993,79.0684,78567.0
2024-01-18 13:10:00,83.85,83.89,83.77,83.82,29437.0,79.0495,79.0872,78.9741,79.0212,29437.0
2024-01-18 13:20:00,83.81,83.96,83.78,83.9,51276.0,79.0118,79.1532,78.9835,79.0967,51276.0
2024-01-18 13:30:00,83.89,84.11,83.89,84.11,192298.0,79.0872,79.2946,79.0872,79.2946,192298.0
2024-01-18 13:40:00,84.11,84.18,84.04,84.15,46586.0,79.2946,79.3606,79.2286,79.3323,46586.0
2024-01-18 13:50:00,84.15,84.16,84.06,84.06,41599.0,79.3323,79.3418,79.2475,79.2475,41599.0
2024-01-18 14:00:00,84.06,84.18,84.03,84.17,32355.0,79.2475,79.3606,79.2192,79.3512,32355.0
2024-01-18 14:10:00,84.17,84.18,84.1,84.15,62289.0,79.3512,79.3606,79.2852,79.3323,62289.0
2024-01-18 14:20:00,84.15,84.35,84.12,84.2,142330.0,79.3323,79.5209,79.3041,79.3795,142330.0
2024-01-18 14:30:00,84.21,84.3,84.2,84.23,86357.0,79.3889,79.4738,79.3795,79.4078,86357.0
2024-01-18 14:40:00,84.24,84.25,84.06,84.14,77019.0,79.4172,79.4266,79.2475,79.3229,77019.0
2024-01-18 14:50:00,84.15,84.26,84.15,84.16,29577.0,79.3323,79.436,79.3323,79.3418,29577.0
2024-01-18 15:00:00,84.16,84.36,84.11,84.36,73957.0,79.3418,79.5303,79.2946,79.5303,73957.0
2024-01-18 15:10:00,84.35,84.4,84.28,84.34,74785.0,79.5209,79.568,79.4549,79.5115,74785.0
2024-01-18 15:20:00,84.34,84.44,84.33,84.42,60869.0,79.5115,79.6057,79.502,79.5869,60869.0
2024-01-18 15:30:00,84.43,84.47,84.38,84.4,95558.0,79.5963,79.634,79.5492,79.568,95558.0
2024-01-18 15:40:00,84.39,84.51,84.37,84.47,119168.0,79.5586,79.6717,79.5397,79.634,119168.0
2024-01-18 15:50:00,84.46,84.56,84.32,84.35,405233.0,79.6246,79.7189,79.4926,79.5209,405233.0
2024-01-19 09:30:00,84.59,84.65,83.98,84.0,214481.0,79.7472,79.8037,79.1721,79.1909,214481.0
2024-01-19 09:40:00,84.01,84.53,83.95,84.51,317613.0,79.2004,79.6906,79.1438,79.6717,317613.0
2024-01-19 09:50:00,84.51,84.71,84.43,84.7,246287.0,79.6717,79.8603,79.5963,79.8509,246287.0
2024-01-19 10:00:00,84.73,84.81,84.51,84.66,281057.0,79.8791,79.9546,79.6717,79.8131,281057.0
2024-01-19 10:10:00,84.66,84.71,84.5,84.56,127172.0,79.8131,79.8603,79.6623,79.7189,127172.0
2024-01-19 10:20:00,84.56,84.71,84.45,84.51,116162.0,79.7189,79.8603,79.6152,79.6717,116162.0
2024-01-19 10:30:00,84.5,84.57,84.38,84.49,141203.0,79.6623,79.7283,79.5492,79.6529,141203.0
2024-01-19 10:40:00,84.48,84.63,84.43,84.45,171069.0,79.6434,79.7849,79.5963,79.6152,171069.0
2024-01-19 10:50:00,84.45,84.48,84.35,84.42,110298.0,79.6152,79.6434,79.5209,79.5869,110298.0
2024-01-19 11:00:00,84.42,84.57,84.4,84.55,101089.0,79.5869,79.7283,79.568,79.7094,101089.0
2024-01-19 11:10:00,84.56,84.69,84.55,84.57,128678.0,79.7189,79.8414,79.7094,79.7283,128678.0
2024-01-19 11:20:00,84.57,84.59,84.48,84.58,75623.0,79.7283,79.7472,79.6434,79.7377,75623.0
2024-01-19 11:30:00,84.58,84.6,84.48,84.52,141880.0,79.7377,79.7566,79.6434,79.6812,141880.0
2024-01-19 11:40:00,84.52,84.53,84.39,84.47,86821.0,79.6812,79.6906,79.5586,79.634,86821.0
2024-01-19 11:50:00,84.47,84.64,84.46,84.64,86434.0,79.634,79.7943,79.6246,79.7943,86434.0
2024-01-19 12:00:00,84.64,84.7,84.6,84.7,77577.0,79.7943,79.8509,79.7566,79.8509,77577.0
2024-01-19 12:10:00,84.69,84.76,84.63,84.63,82123.0,79.8414,79.9074,79.7849,79.7849,82123.0
2024-01-19 12:20:00,84.63,84.78,84.62,84.73,45804.0,79.7849,79.9263,79.7754,79.8791,45804.0
2024-01-19 12:30:00,84.73,84.9,84.73,84.75,143910.0,79.8791,80.0394,79.8791,79.898,143910.0
2024-01-19 12:40:00,84.76,84.88,84.68,84.82,81636.0,79.9074,80.0205,79.832,79.964,81636.0
2024-01-19 12:50:00,84.84,84.98,84.82,84.95,48164.0,79.9828,80.1148,79.964,80.0865,48164.0
2024-01-19 13:00:00,84.95,84.96,84.83,84.94,64754.0,80.0865,80.096,79.9734,80.0771,64754.0
2024-01-19 13:10:00,84.94,85.14,84.93,85.04,94405.0,80.0771,80.2657,80.0677,80.1714,94405.0
2024-01-19 13:20:00,85.05,85.21,85.04,85.2,73686.0,80.1808,80.3317,80.1714,80.3222,73686.0
2024-01-19 13:30:00,85.21,85.27,85.16,85.26,88583.0,80.3317,80.3882,80.2845,80.3788,88583.0
2024-01-19 13:40:00,85.27,85.27,85.16,85.22,48078.0,80.3882,80.3882,80.2845,80.3411,48078.0
2024-01-19 13:50:00,85.23,85.36,85.21,85.33,52233.0,80.3505,80.4731,80.3317,80.4448,52233.0
2024-01-19 14:00:00,85.33,85.39,85.3,85.33,84643.0,80.4448,80.5014,80.4165,80.4448,84643.0
2024-01-19 14:10:00,85.33,85.52,85.32,85.45,47620.0,80.4448,80.6239,80.4354,80.5579,47620.0
2024-01-19 14:20:00,85.46,85.68,85.41,85.56,196369.0,80.5673,80.7747,80.5202,80.6616,196369.0
2024-01-19 14:30:00,85.56,85.6,85.36,85.46,148941.0,80.6616,80.6993,80.4731,80.5673,148941.0
2024-01-19 14:40:00,85.46,85.49,85.33,85.44,135460.0,80.5673,80.5956,80.4448,80.5485,135460.0
2024-01-19 14:50:00,85.44,85.45,85.32,85.41,65547.0,80.5485,80.5579,80.4354,80.5202,65547.0
2024-01-19 15:00:00,85.42,85.51,85.38,85.41,119478.0,80.5296,80.6145,80.4919,80.5202,119478.0
2024-01-19 15:10:00,85.41,85.45,85.31,85.42,75158.0,80.5202,80.5579,80.4259,80.5296,75158.0
2024-01-19 15:20:00,85.42,85.48,85.32,85.42,84599.0,80.5296,80.5862,80.4354,80.5296,84599.0
2024-01-19 15:30:00,85.43,85.48,85.38,85.45,133123.0,80.5391,80.5862,80.4919,80.5579,133123.0
2024-01-19 15:40:00,85.45,85.48,85.35,85.41,143947.0,80.5579,80.5862,80.4636,80.5202,143947.0
2024-01-19 15:50:00,85.4,85.41,85.29,85.38,606712.0,80.5108,80.5202,80.4071,80.4919,606712.0
2024-01-22 09:30:00,85.7,86.44,85.7,86.41,172156.0,80.7936,81.4912,80.7936,81.463,172156.0
2024-01-22 09:40:00,86.41,86.58,86.28,86.52,125374.0,81.463,81.6232,81.3404,81.5667,125374.0
2024-01-22 09:50:00,86.51,86.74,86.33,86.59,81009.0,81.5572,81.7741,81.3875,81.6326,81009.0
2024-01-22 10:00:00,86.6,86.72,86.25,86.3,159613.0,81.6421,81.7552,81.3121,81.3593,159613.0
2024-01-22 10:10:00,86.31,86.5,86.24,86.39,85346.0,81.3687,81.5478,81.3027,81.4441,85346.0
2024-01-22 10:20:00,86.4,86.55,86.38,86.43,105048.0,81.4535,81.5949,81.4347,81.4818,105048.0
2024-01-22 10:30:00,86.42,86.44,86.18,86.23,109710.0,81.4724,81.4912,81.2461,81.2933,109710.0
2024-01-22 10:40:00,86.23,86.23,85.98,85.98,53317.0,81.2933,81.2933,81.0576,81.0576,53317.0
2024-01-22 10:50:00,85.97,86.23,85.96,86.15,92284.0,81.0481,81.2933,81.0387,81.2178,92284.0
2024-01-22 11:00:00,86.16,86.16,85.95,86.0,91467.0,81.2273,81.2273,81.0293,81.0764,91467.0
2024-01-22 11:10:00,85.99,86.0,85.92,85.99,52538.0,81.067,81.0764,81.001,81.067,52538.0
2024-01-22 11:20:00,85.98,86.01,85.88,85.98,37620.0,81.0576,81.0859,80.9633,81.0576,37620.0
2024-01-22 11:30:00,85.98,86.01,85.86,85.86,61219.0,81.0576,81.0859,80.9444,80.9444,61219.0
2024-01-22 11:40:00,85.86,85.86,85.75,85.78,89342.0,80.9444,80.9444,80.8407,80.869,89342.0
2024-01-22 11:50:00,85.78,85.9,85.72,85.87,58441.0,80.869,80.9822,80.8125,80.9539,58441.0
2024-01-22 12:00:00,85.88,85.88,85.76,85.78,39391.0,80.9633,80.9633,80.8502,80.869,39391.0
2024-01-22 12:10:00,85.78,85.86,85.74,85.84,52908.0,80.869,80.9444,80.8313,80.9256,52908.0
2024-01-22 12:20:00,85.84,85.89,85.84,85.88,34591.0,80.9256,80.9727,80.9256,80.9633,34591.0
2024-01-22 12:30:00,85.87,85.88,85.77,85.85,34988.0,80.9539,80.9633,80.8596,80.935,34988.0
2024-01-22 12:40:00,85.85,85.85,85.71,85.74,50931.0,80.935,80.935,80.803,80.8313,50931.0
2024-01-22 12:50:00,85.73,85.79,85.69,85.77,74726.0,80.8219,80.8785,80.7842,80.8596,74726.0
2024-01-22 13:00:00,85.78,85.79,85.68,85.71,68658.0,80.869,80.8785,80.7747,80.803,68658.0
2024-01-22 13:10:00,85.7,85.76,85.7,85.7,32879.0,80.7936,80.8502,80.7936,80.7936,32879.0
2024-01-22 13:20:00,85.7,85.76,85.55,85.57,45125.0,80.7936,80.8502,80.6522,80.671,45125.0
2024-01-22 13:30:00,85.58,85.61,85.52,85.61,38945.0,80.6805,80.7088,80.6239,80.7088,38945.0
2024-01-22 13:40:00,85.61,85.72,85.56,85.71,48117.0,80.7088,80.8125,80.6616,80.803,48117.0
2024-01-22 13:50:00,85.72,85.82,85.71,85.73,38742.0,80.8125,80.9067,80.803,80.8219,38742.0
2024-01-22 14:00:00,85.73,85.83,85.72,85.81,26690.0,80.8219,80.9162,80.8125,80.8973,26690.0
2024-01-22 14:10:00,85.81,85.82,85.71,85.72,40265.0,80.8973,80.9067,80.803,80.8125,40265.0
2024-01-22 14:20:00,85.72,85.84,85.67,85.84,33995.0,80.8125,80.9256,80.7653,80.9256,33995.0
2024-01-22 14:30:00,85.84,85.86,85.78,85.82,67877.0,80.9256,80.9444,80.869,80.9067,67877.0
2024-01-22 14:40:00,85.82,85.87,85.81,85.87,60690.0,80.9067,80.9539,80.8973,80.9539,60690.0
2024-01-22 14:50:00,85.86,85.92,85.85,85.91,50242.0,80.9444,81.001,80.935,80.9916,50242.0
2024-01-22 15:00:00,85.92,85.94,85.87,85.93,89201.0,81.001,81.0199,80.9539,81.0104,89201.0
2024-01-22 15:10:00,85.93,86.1,85.92,86.1,82264.0,81.0104,81.1707,81.001,81.1707,82264.0
2024-01-22 15:20:00,86.09,86.2,86.06,86.16,127905.0,81.1613,81.265,81.133,81.2273,127905.0
2024-01-22 15:30:00,86.17,86.2,86.1,86.12,136364.0,81.2367,81.265,81.1707,81.1896,136364.0
2024-01-22 15:40:00,86.11,86.16,85.96,86.0,118985.0,81.1801,81.2273,81.0387,81.0764,118985.0
2024-01-22 15:50:00,86.0,86.03,85.85,85.88,453489.0,81.0764,81.1047,80.935,80.9633,453489.0
2024-01-23 09:30:00,86.24,86.53,86.24,86.3,142832.0,81.3027,81.5761,81.3027,81.3593,142832.0
2024-01-23 09:40:00,86.3,86.32,85.87,85.91,93828.0,81.3593,81.3781,80.9539,80.9916,93828.0
2024-01-23 09:50:00,85.91,86.11,85.83,86.0,123144.0,80.9916,81.1801,80.9162,81.0764,123144.0
2024-01-23 10:00:00,86.0,86.13,85.9,86.07,100054.0,81.0764,81.199,80.9822,81.1424,100054.0
2024-01-23 10:10:00,86.06,86.08,85.98,86.03,84709.0,81.133,81.1518,81.0576,81.1047,84709.0
2024-01-23 10:20:00,86.03,86.04,85.67,85.67,102817.0,81.1047,81.1141,80.7653,80.7653,102817.0
2024-01-23 10:30:00,85.67,85.68,85.5,85.54,106595.0,80.7653,80.7747,80.6051,80.6428,106595.0
2024-01-23 10:40:00,85.54,85.54,85.35,85.44,63084.0,80.6428,80.6428,80.4636,80.5485,63084.0
2024-01-23 10:50:00,85.43,85.48,85.35,85.38,57555.0,80.5391,80.5862,80.4636,80.4919,57555.0
2024-01-23 11:00:00,85.38,85.41,85.26,85.31,49086.0,80.4919,80.5202,80.3788,80.4259,49086.0
2024-01-23 11:10:00,85.32,85.38,85.26,85.28,49529.0,80.4354,80.4919,80.3788,80.3976,49529.0
2024-01-23 11:20:00,85.27,85.27,85.1,85.17,61111.0,80.3882,80.3882,80.228,80.2939,61111.0
2024-01-23 11:30:00,85.16,85.22,85.08,85.19,54878.0,80.2845,80.3411,80.2091,80.3128,54878.0
2024-01-23 11:40:00,85.18,85.2,85.13,85.17,84382.0,80.3034,80.3222,80.2562,80.2939,84382.0
2024-01-23 11:50:00,85.17,85.24,85.12,85.24,92836.0,80.2939,80.3599,80.2468,80.3599,92836.0
2024-01-23 12:00:00,85.23,85.25,85.13,85.19,60605.0,80.3505,80.3694,80.2562,80.3128,60605.0
2024-01-23 12:10:00,85.19,85.2,85.1,85.14,47392.0,80.3128,80.3222,80.228,80.2657,47392.0
2024-01-23 12:20:00,85.13,85.17,85.09,85.14,37360.0,80.2562,80.2939,80.2185,80.2657,37360.0
2024-01-23 12:30:00,85.13,85.16,85.05,85.09,29314.0,80.2562,80.2845,80.1808,80.2185,29314.0
2024-01-23 12:40:00,85.08,85.21,85.06,85.17,35497.0,80.2091,80.3317,80.1902,80.2939,35497.0
2024-01-23 12:50:00,85.16,85.23,85.14,85.15,33505.0,80.2845,80.3505,80.2657,80.2751,33505.0
2024-01-23 13:00:00,85.15,85.15,85.03,85.08,42179.0,80.2751,80.2751,80.162,80.2091,42179.0
2024-01-23 13:10:00,85.08,85.11,85.05,85.06,36197.0,80.2091,80.2374,80.1808,80.1902,36197.0
2024-01-23 13:20:00,85.06,85.15,85.05,85.11,37114.0,80.1902,80.2751,80.1808,80.2374,37114.0
2024-01-23 13:30:00,85.11,85.14,85.08,85.08,31853.0,80.2374,80.2657,80.2091,80.2091,31853.0
2024-01-23 13:40:00,85.09,85.21,85.05,85.2,34356.0,80.2185,80.3317,80.1808,80.3222,34356.0
2024-01-23 13:50:00,85.21,85.28,85.19,85.22,33983.0,80.3317,80.3976,80.3128,80.3411,33983.0
2024-01-23 14:00:00,85.21,85.22,85.13,85.14,70795.0,80.3317,80.3411,80.2562,80.2657,70795.0
2024-01-23 14:10:00,85.13,85.16,85.08,85.09,40877.0,80.2562,80.2845,80.2091,80.2185,40877.0
2024-01-23 14:20:00,85.09,85.25,85.08,85.25,38505.0,80.2185,80.3694,80.2091,80.3694,38505.0
2024-01-23 14:30:00,85.25,85.25,85.16,85.2,54302.0,80.3694,80.3694,80.2845,80.3222,54302.0
2024-01-23 14:40:00,85.2,85.35,85.2,85.32,38631.0,80.3222,80.4636,80.3222,80.4354,38631.0
2024-01-23 14:50:00,85.31,85.46,85.3,85.44,60130.0,80.4259,80.5673,80.4165,80.5485,60130.0
2024-01-23 15:00:00,85.45,85.49,85.38,85.47,92476.0,80.5579,80.5956,80.4919,80.5768,92476.0
2024-01-23 15:10:00,85.47,85.54,85.41,85.52,87917.0,80.5768,80.6428,80.5202,80.6239,87917.0
2024-01-23 15:20:00,85.53,85.55,85.35,85.41,88509.0,80.6333,80.6522,80.4636,80.5202,88509.0
2024-01-23 15:30:00,85.4,85.41,85.29,85.3,102556.0,80.5108,80.5202,80.4071,80.4165,102556.0
2024-01-23 15:40:00,85.3,85.39,85.26,85.36,177303.0,80.4165,80.5014,80.3788,80.4731,177303.0
2024-01-23 15:50:00,85.36,85.47,85.3,85.33,724744.0,80.4731,80.5768,80.4165,80.4448,724744.0
2024-01-24 09:30:00,86.19,86.27,85.74,86.05,189292.0,81.2556,81.331,80.8313,81.1236,189292.0
2024-01-24 09:40:00,86.05,86.08,85.54,85.56,128112.0,81.1236,81.1518,80.6428,80.6616,128112.0
2024-01-24 09:50:00,85.55,85.63,85.29,85.34,65636.0,80.6522,80.7276,80.4071,80.4542,65636.0
2024-01-24 10:00:00,85.34,85.42,85.01,85.12,131023.0,80.4542,80.5296,80.1431,80.2468,131023.0
2024-01-24 10:10:00,85.13,85.21,84.89,84.89,53529.0,80.2562,80.3317,80.03,80.03,53529.0
2024-01-24 10:20:00,84.88,84.91,84.67,84.76,54242.0,80.0205,80.0488,79.8226,79.9074,54242.0
2024-01-24 10:30:00,84.77,84.93,84.63,84.93,150912.0,79.9168,80.0677,79.7849,80.0677,150912.0
2024-01-24 10:40:00,84.94,85.21,84.91,84.99,150531.0,80.0771,80.3317,80.0488,80.1243,150531.0
2024-01-24 10:50:00,84.99,84.99,84.86,84.94,60419.0,80.1243,80.1243,80.0017,80.0771,60419.0
2024-01-24 11:00:00,84.96,85.09,84.93,84.95,45631.0,80.096,80.2185,80.0677,80.0865,45631.0
2024-01-24 11:10:00,84.95,85.05,84.9,85.04,25230.0,80.0865,80.1808,80.0394,80.1714,25230.0
2024-01-24 11:20:00,85.04,85.05,84.95,84.97,28154.0,80.1714,80.1808,80.0865,80.1054,28154.0
2024-01-24 11:30:00,84.95,85.0,84.88,84.92,36146.0,80.0865,80.1337,80.0205,80.0583,36146.0
2024-01-24 11:40:00,84.93,84.99,84.83,84.88,30617.0,80.0677,80.1243,79.9734,80.0205,30617.0
2024-01-24 11:50:00,84.89,84.91,84.78,84.81,25547.0,80.03,80.0488,79.9263,79.9546,25547.0
2024-01-24 12:00:00,84.81,84.84,84.71,84.84,25973.0,79.9546,79.9828,79.8603,79.9828,25973.0
2024-01-24 12:10:00,84.83,84.87,84.77,84.79,23860.0,79.9734,80.0111,79.9168,79.9357,23860.0
2024-01-24 12:20:00,84.8,84.87,84.72,84.84,28224.0,79.9451,80.0111,79.8697,79.9828,28224.0
2024-01-24 12:30:00,84.84,84.9,84.8,84.8,28028.0,79.9828,80.0394,79.9451,79.9451,28028.0
2024-01-24 12:40:00,84.79,84.85,84.77,84.83,34205.0,79.9357,79.9923,79.9168,79.9734,34205.0
2024-01-24 12:50:00,84.84,84.89,84.8,84.88,30034.0,79.9828,80.03,79.9451,80.0205,30034.0
2024-01-24 13:00:00,84.89,84.93,84.72,84.8,83510.0,80.03,80.0677,79.8697,79.9451,83510.0
2024-01-24 13:10:00,84.81,84.81,84.6,84.62,36145.0,79.9546,79.9546,79.7566,79.7754,36145.0
2024-01-24 13:20:00,84.62,84.65,84.57,84.62,95081.0,79.7754,79.8037,79.7283,79.7754,95081.0
2024-01-24 13:30:00,84.62,84.62,84.41,84.47,139658.0,79.7754,79.7754,79.5775,79.634,139658.0
2024-01-24 13:40:00,84.45,84.54,84.38,84.39,31266.0,79.6152,79.7,79.5492,79.5586,31266.0
2024-01-24 13:50:00,84.38,84.44,84.34,84.39,30173.0,79.5492,79.6057,79.5115,79.5586,30173.0
2024-01-24 14:00:00,84.39,84.43,84.33,84.36,31868.0,79.5586,79.5963,79.502,79.5303,31868.0
2024-01-24 14:10:00,84.35,84.41,84.32,84.33,32682.0,79.5209,79.5775,79.4926,79.502,32682.0
2024-01-24 14:20:00,84.34,84.38,84.25,84.28,42284.0,79.5115,79.5492,79.4266,79.4549,42284.0
2024-01-24 14:30:00,84.29,84.37,84.2,84.36,50624.0,79.4643,79.5397,79.3795,79.5303,50624.0
2024-01-24 14:40:00,84.37,84.46,84.36,84.4,42689.0,79.5397,79.6246,79.5303,79.568,42689.0
2024-01-24 14:50:00,84.41,84.44,84.33,84.37,26534.0,79.5775,79.6057,79.502,79.5397,26534.0
2024-01-24 15:00:00,84.39,84.47,84.34,84.44,66696.0,79.5586,79.634,79.5115,79.6057,66696.0
2024-01-24 15:10:00,84.44,84.44,84.16,84.17,177475.0,79.6057,79.6057,79.3418,79.3512,177475.0
2024-01-24 15:20:00,84.17,84.2,84.09,84.09,65396.0,79.3512,79.3795,79.2758,79.2758,65396.0
2024-01-24 15:30:00,84.09,84.2,84.03,84.16,96403.0,79.2758,79.3795,79.2192,79.3418,96403.0
2024-01-24 15:40:00,84.16,84.23,84.06,84.09,94407.0,79.3418,79.4078,79.2475,79.2758,94407.0
2024-01-24 15:50:00,84.08,84.19,84.04,84.12,203343.0,79.2663,79.3701,79.2286,79.3041,203343.0
2024-01-25 09:30:00,85.11,85.62,85.11,85.34,202759.0,80.2374,80.7182,80.2374,80.4542,202759.0
2024-01-25 09:40:00,85.32,85.41,84.97,85.17,108501.0,80.4354,80.5202,80.1054,80.2939,108501.0
2024-01-25 09:50:00,85.18,85.47,85.16,85.47,83076.0,80.3034,80.5768,80.2845,80.5768,83076.0
2024-01-25 10:00:00,85.47,85.52,85.37,85.4,75084.0,80.5768,80.6239,80.4825,80.5108,75084.0
2024-01-25 10:10:00,85.42,85.49,85.2,85.3,86764.0,80.5296,80.5956,80.3222,80.4165,86764.0
2024-01-25 10:20:00,85.31,85.49,85.29,85.41,150721.0,80.4259,80.5956,80.4071,80.5202,150721.0
2024-01-25 10:30:00,85.41,85.42,85.08,85.1,103168.0,80.5202,80.5296,80.2091,80.228,103168.0
2024-01-25 10:40:00,85.07,85.16,84.94,84.99,39934.0,80.1997,80.2845,80.0771,80.1243,39934.0
2024-01-25 10:50:00,84.98,85.04,84.93,85.01,71962.0,80.1148,80.1714,80.0677,80.1431,71962.0
2024-01-25 11:00:00,85.02,85.04,84.86,84.94,43423.0,80.1525,80.1714,80.0017,80.0771,43423.0
2024-01-25 11:10:00,84.95,85.06,84.89,85.0,67221.0,80.0865,80.1902,80.03,80.1337,67221.0
2024-01-25 11:20:00,85.0,85.3,84.99,85.26,61813.0,80.1337,80.4165,80.1243,80.3788,61813.0
2024-01-25 11:30:00,85.24,85.3,85.15,85.23,91111.0,80.3599,80.4165,80.2751,80.3505,91111.0
2024-01-25 11:40:00,85.23,85.27,85.11,85.24,51217.0,80.3505,80.3882,80.2374,80.3599,51217.0
2024-01-25 11:50:00,85.23,85.27,85.12,85.18,81776.0,80.3505,80.3882,80.2468,80.3034,81776.0
2024-01-25 12:00:00,85.18,85.19,84.97,85.03,76174.0,80.3034,80.3128,80.1054,80.162,76174.0
2024-01-25 12:10:00,85.02,85.1,85.0,85.01,41959.0,80.1525,80.228,80.1337,80.1431,41959.0
2024-01-25 12:20:00,85.01,85.01,84.87,84.92,69345.0,80.1431,80.1431,80.0111,80.0583,69345.0
2024-01-25 12:30:00,84.93,84.95,84.76,84.8,74422.0,80.0677,80.0865,79.9074,79.9451,74422.0
2024-01-25 12:40:00,84.81,84.89,84.79,84.81,52323.0,79.9546,80.03,79.9357,79.9546,52323.0
2024-01-25 12:50:00,84.82,84.94,84.79,84.93,15758.0,79.964,80.0771,79.9357,80.0677,15758.0
2024-01-25 13:00:00,84.94,85.21,84.94,85.15,65831.0,80.0771,80.3317,80.0771,80.2751,65831.0
2024-01-25 13:10:00,85.15,85.16,84.98,85.02,43351.0,80.2751,80.2845,80.1148,80.1525,43351.0
2024-01-25 13:20:00,85.02,85.13,85.0,85.0,51946.0,80.1525,80.2562,80.1337,80.1337,51946.0
2024-01-25 13:30:00,84.99,85.17,84.99,85.14,38986.0,80.1243,80.2939,80.1243,80.2657,38986.0
2024-01-25 13:40:00,85.14,85.19,85.07,85.17,41943.0,80.2657,80.3128,80.1997,80.2939,41943.0
2024-01-25 13:50:00,85.17,85.18,85.12,85.13,53720.0,80.2939,80.3034,80.2468,80.2562,53720.0
2024-01-25 14:00:00,85.13,85.19,85.05,85.11,30784.0,80.2562,80.3128,80.1808,80.2374,30784.0
2024-01-25 14:10:00,85.12,85.26,85.11,85.23,27184.0,80.2468,80.3788,80.2374,80.3505,27184.0
2024-01-25 14:20:00,85.23,85.23,85.04,85.08,35617.0,80.3505,80.3505,80.1714,80.2091,35617.0
2024-01-25 14:30:00,85.09,85.13,84.93,84.93,46721.0,80.2185,80.2562,80.0677,80.0677,46721.0
2024-01-25 14:40:00,84.92,84.94,84.84,84.87,73041.0,80.0583,80.0771,79.9828,80.0111,73041.0
2024-01-25 14:50:00,84.85,84.96,84.81,84.96,37212.0,79.9923,80.096,79.9546,80.096,37212.0
2024-01-25 15:00:00,84.95,85.0,84.9,84.9,75248.0,80.0865,80.1337,80.0394,80.0394,75248.0
2024-01-25 15:10:00,84.9,84.95,84.79,84.88,81983.0,80.0394,80.0865,79.9357,80.0205,81983.0
2024-01-25 15:20:00,84.89,84.9,84.83,84.84,50066.0,80.03,80.0394,79.9734,79.9828,50066.0
2024-01-25 15:30:00,84.84,85.06,84.8,85.02,74814.0,79.9828,80.1902,79.9451,80.1525,74814.0
2024-01-25 15:40:00,85.03,85.06,84.96,85.02,90348.0,80.162,80.1902,80.096,80.1525,90348.0
2024-01-25 15:50:00,85.03,85.2,85.02,85.18,450077.0,80.162,80.3222,80.1525,80.3034,450077.0
2024-01-26 09:30:00,85.35,85.56,85.23,85.54,107270.0,80.4636,80.6616,80.3505,80.6428,107270.0
2024-01-26 09:40:00,85.55,85.59,85.02,85.05,83226.0,80.6522,80.6899,80.1525,80.1808,83226.0
2024-01-26 09:50:00,85.04,85.1,84.83,85.02,73708.0,80.1714,80.228,79.9734,80.1525,73708.0
2024-01-26 10:00:00,85.01,85.01,84.75,84.89,140701.0,80.1431,80.1431,79.898,80.03,140701.0
2024-01-26 10:10:00,84.9,85.05,84.83,84.86,50624.0,80.0394,80.1808,79.9734,80.0017,50624.0
2024-01-26 10:20:00,84.88,84.98,84.79,84.89,25777.0,80.0205,80.1148,79.9357,80.03,25777.0
2024-01-26 10:30:00,84.87,85.05,84.81,85.05,50104.0,80.0111,80.1808,79.9546,80.1808,50104.0
2024-01-26 10:40:00,85.06,85.07,84.95,85.06,43056.0,80.1902,80.1997,80.0865,80.1902,43056.0
2024-01-26 10:50:00,85.08,85.19,85.07,85.18,64609.0,80.2091,80.3128,80.1997,80.3034,64609.0
2024-01-26 11:00:00,85.17,85.2,85.06,85.1,46529.0,80.2939,80.3222,80.1902,80.228,46529.0
2024-01-26 11:10:00,85.1,85.12,84.95,85.03,38955.0,80.228,80.2468,80.0865,80.162,38955.0
2024-01-26 11:20:00,85.02,85.17,85.02,85.09,38463.0,80.1525,80.2939,80.1525,80.2185,38463.0
2024-01-26 11:30:00,85.09,85.09,84.95,84.99,50832.0,80.2185,80.2185,80.0865,80.1243,50832.0
2024-01-26 11:40:00,84.99,85.16,84.96,85.12,47174.0,80.1243,80.2845,80.096,80.2468,47174.0
2024-01-26 11:50:00,85.13,85.24,85.12,85.21,23607.0,80.2562,80.3599,80.2468,80.3317,23607.0
2024-01-26 12:00:00,85.21,85.21,85.06,85.08,39741.0,80.3317,80.3317,80.1902,80.2091,39741.0
2024-01-26 12:10:00,85.08,85.1,85.04,85.09,19605.0,80.2091,80.228,80.1714,80.2185,19605.0
2024-01-26 12:20:00,85.09,85.11,85.02,85.09,42545.0,80.2185,80.2374,80.1525,80.2185,42545.0
2024-01-26 12:30:00,85.09,85.09,84.88,84.91,62264.0,80.2185,80.2185,80.0205,80.0488,62264.0
2024-01-26 12:40:00,84.92,84.99,84.89,84.91,46932.0,80.0583,80.1243,80.03,80.0488,46932.0
2024-01-26 12:50:00,84.92,85.01,84.88,85.01,44356.0,80.0583,80.1431,80.0205,80.1431,44356.0
2024-01-26 13:00:00,85.0,85.04,84.96,84.97,36165.0,80.1337,80.1714,80.096,80.1054,36165.0
2024-01-26 13:10:00,84.96,85.03,84.92,84.97,55441.0,80.096,80.162,80.0583,80.1054,55441.0
2024-01-26 13:20:00,84.96,85.07,84.95,85.05,72587.0,80.096,80.1997,80.0865,80.1808,72587.0
2024-01-26 13:30:00,85.06,85.1,85.04,85.06,34104.0,80.1902,80.228,80.1714,80.1902,34104.0
2024-01-26 13:40:00,85.06,85.07,84.91,84.95,40897.0,80.1902,80.1997,80.0488,80.0865,40897.0
2024-01-26 13:50:00,84.95,84.97,84.87,84.92,60720.0,80.0865,80.1054,80.0111,80.0583,60720.0
2024-01-26 14:00:00,84.9,84.96,84.88,84.91,43000.0,80.0394,80.096,80.0205,80.0488,43000.0
2024-01-26 14:10:00,84.91,84.96,84.87,84.94,40397.0,80.0488,80.096,80.0111,80.0771,40397.0
2024-01-26 14:20:00,84.94,84.95,84.87,84.91,51439.0,80.0771,80.0865,80.0111,80.0488,51439.0
2024-01-26 14:30:00,84.91,84.97,84.9,84.93,41663.0,80.0488,80.1054,80.0394,80.0677,41663.0
2024-01-26 14:40:00,84.93,85.05,84.93,85.04,66195.0,80.0677,80.1808,80.0677,80.1714,66195.0
2024-01-26 14:50:00,85.03,85.1,85.02,85.09,98631.0,80.162,80.228,80.1525,80.2185,98631.0
2024-01-26 15:00:00,85.09,85.1,84.97,84.98,63204.0,80.2185,80.228,80.1054,80.1148,63204.0
2024-01-26 15:10:00,84.97,85.01,84.94,84.95,28475.0,80.1054,80.1431,80.0771,80.0865,28475.0
2024-01-26 15:20:00,84.95,84.96,84.88,84.91,51419.0,80.0865,80.096,80.0205,80.0488,51419.0
2024-01-26 15:30:00,84.92,84.96,84.86,84.91,58786.0,80.0583,80.096,80.0017,80.0488,58786.0
2024-01-26 15:40:00,84.91,84.97,84.87,84.93,62375.0,80.0488,80.1054,80.0111,80.0677,62375.0
2024-01-26 15:50:00,84.92,84.97,84.88,84.92,198758.0,80.0583,80.1054,80.0205,80.0583,198758.0
2024-01-29 09:30:00,84.99,85.01,84.69,84.85,161058.0,80.1243,80.1431,79.8414,79.9923,161058.0
2024-01-29 09:40:00,84.87,84.88,84.7,84.8,367899.0,80.0111,80.0205,79.8509,79.9451,367899.0
2024-01-29 09:50:00,84.8,84.94,84.74,84.9,55569.0,79.9451,80.0771,79.8886,80.0394,55569.0
2024-01-29 10:00:00,84.91,84.98,84.85,84.97,45188.0,80.0488,80.1148,79.9923,80.1054,45188.0
2024-01-29 10:10:00,84.97,85.04,84.88,85.04,64271.0,80.1054,80.1714,80.0205,80.1714,64271.0
2024-01-29 10:20:00,85.04,85.04,84.84,84.87,137929.0,80.1714,80.1714,79.9828,80.0111,137929.0
2024-01-29 10:30:00,84.88,84.93,84.79,84.92,87849.0,80.0205,80.0677,79.9357,80.0583,87849.0
2024-01-29 10:40:00,84.92,85.02,84.9,84.95,70575.0,80.0583,80.1525,80.0394,80.0865,70575.0
2024-01-29 10:50:00,84.95,85.05,84.91,85.0,58163.0,80.0865,80.1808,80.0488,80.1337,58163.0
2024-01-29 11:00:00,84.99,85.13,84.96,85.13,52306.0,80.1243,80.2562,80.096,80.2562,52306.0
2024-01-29 11:10:00,85.12,85.13,85.04,85.06,60953.0,80.2468,80.2562,80.1714,80.1902,60953.0
2024-01-29 11:20:00,85.07,85.09,85.01,85.06,55150.0,80.1997,80.2185,80.1431,80.1902,55150.0
2024-01-29 11:30:00,85.06,85.07,84.95,85.0,57487.0,80.1902,80.1997,80.0865,80.1337,57487.0
2024-01-29 11:40:00,85.0,85.12,85.0,85.11,24118.0,80.1337,80.2468,80.1337,80.2374,24118.0
2024-01-29 11:50:00,85.12,85.15,85.08,85.1,26446.0,80.2468,80.2751,80.2091,80.228,26446.0
2024-01-29 12:00:00,85.13,85.13,85.01,85.04,25688.0,80.2562,80.2562,80.1431,80.1714,25688.0
2024-01-29 12:10:00,85.04,85.09,85.0,85.03,43756.0,80.1714,80.2185,80.1337,80.162,43756.0
2024-01-29 12:20:00,85.04,85.15,85.02,85.11,48949.0,80.1714,80.2751,80.1525,80.2374,48949.0
2024-01-29 12:30:00,85.12,85.22,85.11,85.18,36367.0,80.2468,80.3411,80.2374,80.3034,36367.0
2024-01-29 12:40:00,85.19,85.2,85.04,85.09,146589.0,80.3128,80.3222,80.1714,80.2185,146589.0
2024-01-29 12:50:00,85.09,85.13,85.03,85.1,21486.0,80.2185,80.2562,80.162,80.228,21486.0
2024-01-29 13:00:00,85.1,85.11,85.05,85.08,17552.0,80.228,80.2374,80.1808,80.2091,17552.0
2024-01-29 13:10:00,85.06,85.14,85.04,85.1,84855.0,80.1902,80.2657,80.1714,80.228,84855.0
2024-01-29 13:20:00,85.09,85.14,85.07,85.09,22892.0,80.2185,80.2657,80.1997,80.2185,22892.0
2024-01-29 13:30:00,85.08,85.08,84.97,85.0,21890.0,80.2091,80.2091,80.1054,80.1337,21890.0
2024-01-29 13:40:00,84.99,85.04,84.98,85.04,39151.0,80.1243,80.1714,80.1148,80.1714,39151.0
2024-01-29 13:50:00,85.05,85.05,84.93,84.93,19643.0,80.1808,80.1808,80.0677,80.0677,19643.0
2024-01-29 14:00:00,84.93,84.96,84.89,84.95,33139.0,80.0677,80.096,80.03,80.0865,33139.0
2024-01-29 14:10:00,84.97,85.05,84.92,84.92,39071.0,80.1054,80.1808,80.0583,80.0583,39071.0
2024-01-29 14:20:00,84.92,84.92,84.87,84.89,16752.0,80.0583,80.0583,80.0111,80.03,16752.0
2024-01-29 14:30:00,84.89,84.9,84.82,84.85,54424.0,80.03,80.0394,79.964,79.9923,54424.0
2024-01-29 14:40:00,84.86,84.95,84.83,84.87,66656.0,80.0017,80.0865,79.9734,80.0111,66656.0
2024-01-29 14:50:00,84.87,84.91,84.78,84.8,58634.0,80.0111,80.0488,79.9263,79.9451,58634.0
2024-01-29 15:00:00,84.8,85.14,84.8,85.09,217630.0,79.9451,80.2657,79.9451,80.2185,217630.0
2024-01-29 15:10:00,85.09,85.32,85.09,85.31,79081.0,80.2185,80.4354,80.2185,80.4259,79081.0
2024-01-29 15:20:00,85.33,85.61,85.32,85.57,132038.0,80.4448,80.7088,80.4354,80.671,132038.0
2024-01-29 15:30:00,85.56,85.67,85.52,85.53,129485.0,80.6616,80.7653,80.6239,80.6333,129485.0
2024-01-29 15:40:00,85.52,85.53,85.36,85.37,62753.0,80.6239,80.6333,80.4731,80.4825,62753.0
2024-01-29 15:50:00,85.37,85.56,85.32,85.55,243832.0,80.4825,80.6616,80.4354,80.6522,243832.0
2024-01-30 09:30:00,85.13,85.19,84.83,84.98,195580.0,80.2562,80.3128,79.9734,80.1148,195580.0
2024-01-30 09:40:00,84.98,85.2,84.91,85.16,65609.0,80.1148,80.3222,80.0488,80.2845,65609.0
2024-01-30 09:50:00,85.17,85.21,85.0,85.11,47773.0,80.2939,80.3317,80.1337,80.2374,47773.0
2024-01-30 10:00:00,85.12,85.15,84.73,84.85,103931.0,80.2468,80.2751,79.8791,79.9923,103931.0
2024-01-30 10:10:00,84.85,84.86,84.54,84.65,53121.0,79.9923,80.0017,79.7,79.8037,53121.0
2024-01-30 10:20:00,84.66,84.7,84.59,84.62,104388.0,79.8131,79.8509,79.7472,79.7754,104388.0
2024-01-30 10:30:00,84.64,84.73,84.58,84.61,58386.0,79.7943,79.8791,79.7377,79.766,58386.0
2024-01-30 10:40:00,84.6,84.88,84.6,84.84,68322.0,79.7566,80.0205,79.7566,79.9828,68322.0
2024-01-30 10:50:00,84.83,84.87,84.77,84.81,42334.0,79.9734,80.0111,79.9168,79.9546,42334.0
2024-01-30 11:00:00,84.8,84.86,84.75,84.84,51396.0,79.9451,80.0017,79.898,79.9828,51396.0
2024-01-30 11:10:00,84.85,84.96,84.84,84.91,95029.0,79.9923,80.096,79.9828,80.0488,95029.0
2024-01-30 11:20:00,84.9,85.01,84.88,84.99,30454.0,80.0394,80.1431,80.0205,80.1243,30454.0
2024-01-30 11:30:00,84.99,85.04,84.94,85.03,41920.0,80.1243,80.1714,80.0771,80.162,41920.0
2024-01-30 11:40:00,85.04,85.14,85.0,85.12,101952.0,80.1714,80.2657,80.1337,80.2468,101952.0
2024-01-30 11:50:00,85.12,85.19,85.09,85.15,78122.0,80.2468,80.3128,80.2185,80.2751,78122.0
2024-01-30 12:00:00,85.16,85.16,85.06,85.12,62704.0,80.2845,80.2845,80.1902,80.2468,62704.0
2024-01-30 12:10:00,85.12,85.13,85.04,85.13,106231.0,80.2468,80.2562,80.1714,80.2562,106231.0
2024-01-30 12:20:00,85.13,85.16,85.08,85.09,275993.0,80.2562,80.2845,80.2091,80.2185,275993.0
2024-01-30 12:30:00,85.07,85.14,85.02,85.03,64703.0,80.1997,80.2657,80.1525,80.162,64703.0
2024-01-30 12:40:00,85.03,85.06,84.97,85.04,28161.0,80.162,80.1902,80.1054,80.1714,28161.0
2024-01-30 12:50:00,85.03,85.08,84.95,84.97,34550.0,80.162,80.2091,80.0865,80.1054,34550.0
2024-01-30 13:00:00,84.98,85.02,84.93,84.94,58240.0,80.1148,80.1525,80.0677,80.0771,58240.0
2024-01-30 13:10:00,84.94,85.05,84.92,84.95,36334.0,80.0771,80.1808,80.0583,80.0865,36334.0
2024-01-30 13:20:00,84.94,84.97,84.92,84.94,26583.0,80.0771,80.1054,80.0583,80.0771,26583.0
2024-01-30 13:30:00,84.94,84.99,84.9,84.9,35316.0,80.0771,80.1243,80.0394,80.0394,35316.0
2024-01-30 13:40:00,84.91,84.98,84.88,84.95,111060.0,80.0488,80.1148,80.0205,80.0865,111060.0
2024-01-30 13:50:00,84.95,85.09,84.94,85.04,121147.0,80.0865,80.2185,80.0771,80.1714,121147.0
2024-01-30 14:00:00,85.05,85.2,85.04,85.2,85070.0,80.1808,80.3222,80.1714,80.3222,85070.0
2024-01-30 14:10:00,85.19,85.33,85.18,85.31,93758.0,80.3128,80.4448,80.3034,80.4259,93758.0
2024-01-30 14:20:00,85.31,85.43,85.3,85.41,96423.0,80.4259,80.5391,80.4165,80.5202,96423.0
2024-01-30 14:30:00,85.41,85.41,85.3,85.31,61411.0,80.5202,80.5202,80.4165,80.4259,61411.0
2024-01-30 14:40:00,85.3,85.31,85.18,85.23,471987.0,80.4165,80.4259,80.3034,80.3505,471987.0
2024-01-30 14:50:00,85.23,85.24,85.13,85.13,135527.0,80.3505,80.3599,80.2562,80.2562,135527.0
2024-01-30 15:00:00,85.14,85.15,84.9,84.9,74955.0,80.2657,80.2751,80.0394,80.0394,74955.0
2024-01-30 15:10:00,84.91,84.92,84.83,84.88,73876.0,80.0488,80.0583,79.9734,80.0205,73876.0
2024-01-30 15:20:00,84.89,84.89,84.78,84.84,92463.0,80.03,80.03,79.9263,79.9828,92463.0
2024-01-30 15:30:00,84.84,84.86,84.73,84.76,103369.0,79.9828,80.0017,79.8791,79.9074,103369.0
2024-01-30 15:40:00,84.77,84.81,84.73,84.8,78675.0,79.9168,79.9546,79.8791,79.9451,78675.0
2024-01-30 15:50:00,84.8,84.82,84.7,84.73,304829.0,79.9451,79.964,79.8509,79.8791,304829.0
2024-01-31 09:30:00,84.98,85.24,84.45,84.75,258046.0,80.1148,80.3599,79.6152,79.898,258046.0
2024-01-31 09:40:00,84.73,84.98,84.72,84.81,100392.0,79.8791,80.1148,79.8697,79.9546,100392.0
2024-01-31 09:50:00,84.82,84.9,84.7,84.85,113580.0,79.964,80.0394,79.8509,79.9923,113580.0
2024-01-31 10:00:00,84.84,84.97,84.73,84.83,133545.0,79.9828,80.1054,79.8791,79.9734,133545.0
2024-01-31 10:10:00,84.84,85.16,84.83,85.05,129043.0,79.9828,80.2845,79.9734,80.1808,129043.0
2024-01-31 10:20:00,85.02,85.34,84.98,85.34,76022.0,80.1525,80.4542,80.1148,80.4542,76022.0
2024-01-31 10:30:00,85.35,85.47,85.27,85.35,133944.0,80.4636,80.5768,80.3882,80.4636,133944.0
2024-01-31 10:40:00,85.36,85.59,85.36,85.49,103330.0,80.4731,80.6899,80.4731,80.5956,103330.0
2024-01-31 10:50:00,85.48,85.51,85.36,85.46,85834.0,80.5862,80.6145,80.4731,80.5673,85834.0
2024-01-31 11:00:00,85.44,85.52,85.39,85.51,95453.0,80.5485,80.6239,80.5014,80.6145,95453.0
2024-01-31 11:10:00,85.52,85.54,85.4,85.5,66397.0,80.6239,80.6428,80.5108,80.6051,66397.0
2024-01-31 11:20:00,85.49,85.57,85.41,85.42,80655.0,80.5956,80.671,80.5202,80.5296,80655.0
2024-01-31 11:30:00,85.43,85.44,85.1,85.11,140699.0,80.5391,80.5485,80.228,80.2374,140699.0
2024-01-31 11:40:00,85.09,85.14,84.95,85.12,198397.0,80.2185,80.2657,80.0865,80.2468,198397.0
2024-01-31 11:50:00,85.12,85.25,85.1,85.22,102212.0,80.2468,80.3694,80.228,80.3411,102212.0
2024-01-31 12:00:00,85.22,85.31,85.17,85.27,65883.0,80.3411,80.4259,80.2939,80.3882,65883.0
2024-01-31 12:10:00,85.28,85.37,85.27,85.3,1327711.0,80.3976,80.4825,80.3882,80.4165,1327711.0
2024-01-31 12:20:00,85.3,85.46,85.3,85.43,106642.0,80.4165,80.5673,80.4165,80.5391,106642.0
2024-01-31 12:30:00,85.43,85.43,85.15,85.19,158633.0,80.5391,80.5391,80.2751,80.3128,158633.0
2024-01-31 12:40:00,85.17,85.28,85.13,85.26,60183.0,80.2939,80.3976,80.2562,80.3788,60183.0
2024-01-31 12:50:00,85.25,85.35,85.24,85.31,38128.0,80.3694,80.4636,80.3599,80.4259,38128.0
2024-01-31 13:00:00,85.31,85.35,85.23,85.26,46925.0,80.4259,80.4636,80.3505,80.3788,46925.0
2024-01-31 13:10:00,85.25,85.33,85.21,85.28,44039.0,80.3694,80.4448,80.3317,80.3976,44039.0
2024-01-31 13:20:00,85.27,85.28,85.12,85.2,68915.0,80.3882,80.3976,80.2468,80.3222,68915.0
2024-01-31 13:30:00,85.2,85.25,85.12,85.17,81472.0,80.3222,80.3694,80.2468,80.2939,81472.0
2024-01-31 13:40:00,85.17,85.29,85.13,85.28,163461.0,80.2939,80.4071,80.2562,80.3976,163461.0
2024-01-31 13:50:00,85.29,85.34,85.21,85.25,88740.0,80.4071,80.4542,80.3317,80.3694,88740.0
2024-01-31 14:00:00,85.28,85.31,84.86,84.9,82620.0,80.3976,80.4259,80.0017,80.0394,82620.0
2024-01-31 14:10:00,84.91,84.99,84.67,84.71,244272.0,80.0488,80.1243,79.8226,79.8603,244272.0
2024-01-31 14:20:00,84.69,84.74,84.55,84.6,79061.0,79.8414,79.8886,79.7094,79.7566,79061.0
2024-01-31 14:30:00,84.59,85.16,84.47,85.09,276817.0,79.7472,80.2845,79.634,80.2185,276817.0
2024-01-31 14:40:00,85.11,85.63,85.11,85.28,254548.0,80.2374,80.7276,80.2374,80.3976,254548.0
2024-01-31 14:50:00,85.3,85.3,84.63,84.66,139481.0,80.4165,80.4165,79.7849,79.8131,139481.0
2024-01-31 15:00:00,84.66,84.71,83.73,84.02,211120.0,79.8131,79.8603,78.9364,79.2098,211120.0
2024-01-31 15:10:00,84.01,84.18,83.73,83.74,154296.0,79.2004,79.3606,78.9364,78.9458,154296.0
2024-01-31 15:20:00,83.76,84.18,83.75,83.94,241130.0,78.9647,79.3606,78.9552,79.1344,241130.0
2024-01-31 15:30:00,83.92,83.98,83.76,83.92,219478.0,79.1155,79.1721,78.9647,79.1155,219478.0
2024-01-31 15:40:00,83.92,84.01,83.8,83.88,429189.0,79.1155,79.2004,79.0024,79.0778,429189.0
2024-01-31 15:50:00,83.88,84.14,83.86,83.91,798550.0,79.0778,79.3229,79.0589,79.1061,798550.0
2024-02-01 09:30:00,83.8,83.97,83.54,83.83,670349.0,79.0024,79.1626,78.7573,79.0307,670349.0
2024-02-01 09:40:00,83.84,84.01,83.61,83.86,269784.0,79.0401,79.2004,78.8233,79.0589,269784.0
2024-02-01 09:50:00,83.85,83.98,83.58,83.67,191649.0,79.0495,79.1721,78.795,78.8798,191649.0
2024-02-01 10:00:00,83.68,83.78,83.44,83.77,310678.0,78.8892,78.9835,78.663,78.9741,310678.0
2024-02-01 10:10:00,83.78,83.9,83.69,83.74,161777.0,78.9835,79.0967,78.8987,78.9458,161777.0
2024-02-01 10:20:00,83.74,83.82,83.56,83.8,138172.0,78.9458,79.0212,78.7761,79.0024,138172.0
2024-02-01 10:30:00,83.81,84.06,83.71,83.98,177632.0,79.0118,79.2475,78.9175,79.1721,177632.0
2024-02-01 10:40:00,83.98,84.01,83.72,83.72,135764.0,79.1721,79.2004,78.927,78.927,135764.0
2024-02-01 10:50:00,83.71,83.71,83.44,83.45,253835.0,78.9175,78.9175,78.663,78.6724,253835.0
2024-02-01 11:00:00,83.44,83.55,83.38,83.43,158974.0,78.663,78.7667,78.6064,78.6536,158974.0
2024-02-01 11:10:00,83.43,83.53,83.34,83.45,139833.0,78.6536,78.7478,78.5687,78.6724,139833.0
2024-02-01 11:20:00,83.45,83.61,83.44,83.58,187997.0,78.6724,78.8233,78.663,78.795,187997.0
2024-02-01 11:30:00,83.59,83.8,83.59,83.76,107460.0,78.8044,79.0024,78.8044,78.9647,107460.0
2024-02-01 11:40:00,83.77,84.05,83.77,84.04,116940.0,78.9741,79.2381,78.9741,79.2286,116940.0
2024-02-01 11:50:00,84.05,84.11,84.01,84.11,108564.0,79.2381,79.2946,79.2004,79.2946,108564.0
2024-02-01 12:00:00,84.11,84.44,84.11,84.41,140492.0,79.2946,79.6057,79.2946,79.5775,140492.0
2024-02-01 12:10:00,84.4,84.47,84.17,84.22,208719.0,79.568,79.634,79.3512,79.3983,208719.0
2024-02-01 12:20:00,84.22,84.35,84.22,84.29,86326.0,79.3983,79.5209,79.3983,79.4643,86326.0
2024-02-01 12:30:00,84.3,84.4,84.28,84.39,96267.0,79.4738,79.568,79.4549,79.5586,96267.0
2024-02-01 12:40:00,84.41,84.75,84.37,84.72,138804.0,79.5775,79.898,79.5397,79.8697,138804.0
2024-02-01 12:50:00,84.74,84.99,84.74,84.89,164054.0,79.8886,80.1243,79.8886,80.03,164054.0
2024-02-01 13:00:00,84.89,84.96,84.54,84.58,147639.0,80.03,80.096,79.7,79.7377,147639.0
2024-02-01 13:10:00,84.58,84.79,84.57,84.7,69063.0,79.7377,79.9357,79.7283,79.8509,69063.0
2024-02-01 13:20:00,84.7,84.72,84.59,84.62,101028.0,79.8509,79.8697,79.7472,79.7754,101028.0
2024-02-01 13:30:00,84.62,84.73,84.55,84.59,92351.0,79.7754,79.8791,79.7094,79.7472,92351.0
2024-02-01 13:40:00,84.59,84.72,84.58,84.62,55934.0,79.7472,79.8697,79.7377,79.7754,55934.0
2024-02-01 13:50:00,84.6,84.84,84.6,84.83,97794.0,79.7566,79.9828,79.7566,79.9734,97794.0
2024-02-01 14:00:00,84.83,84.98,84.82,84.93,68423.0,79.9734,80.1148,79.964,80.0677,68423.0
2024-02-01 14:10:00,84.93,84.96,84.81,84.84,104126.0,80.0677,80.096,79.9546,79.9828,104126.0
2024-02-01 14:20:00,84.85,84.87,84.77,84.78,100185.0,79.9923,80.0111,79.9168,79.9263,100185.0
2024-02-01 14:30:00,84.78,84.84,84.65,84.83,86474.0,79.9263,79.9828,79.8037,79.9734,86474.0
2024-02-01 14:40:00,84.84,85.05,84.83,85.02,118720.0,79.9828,80.1808,79.9734,80.1525,118720.0
2024-02-01 14:50:00,85.03,85.07,84.95,85.07,163224.0,80.162,80.1997,80.0865,80.1997,163224.0
2024-02-01 15:00:00,85.08,85.18,85.04,85.11,112653.0,80.2091,80.3034,80.1714,80.2374,112653.0
2024-02-01 15:10:00,85.12,85.18,85.04,85.15,139683.0,80.2468,80.3034,80.1714,80.2751,139683.0
2024-02-01 15:20:00,85.16,85.18,85.11,85.16,79299.0,80.2845,80.3034,80.2374,80.2845,79299.0
2024-02-01 15:30:00,85.17,85.24,85.13,85.2,240078.0,80.2939,80.3599,80.2562,80.3222,240078.0
2024-02-01 15:40:00,85.2,85.29,85.17,85.18,433033.0,80.3222,80.4071,80.2939,80.3034,433033.0
2024-02-01 15:50:00,85.19,85.44,85.13,85.4,621510.0,80.3128,80.5485,80.2562,80.5108,621510.0
2024-02-02 09:30:00,84.18,84.39,83.45,83.57,411267.0,79.3606,79.5586,78.6724,78.7855,411267.0
2024-02-02 09:40:00,83.55,83.64,83.32,83.46,310463.0,78.7667,78.8515,78.5499,78.6818,310463.0
2024-02-02 09:50:00,83.46,83.46,83.22,83.4,196196.0,78.6818,78.6818,78.4556,78.6253,196196.0
2024-02-02 10:00:00,83.28,83.4,82.99,83.09,226665.0,78.5122,78.6253,78.2388,78.333,226665.0
2024-02-02 10:10:00,83.08,83.18,82.94,83.09,144275.0,78.3236,78.4179,78.1916,78.333,144275.0
2024-02-02 10:20:00,83.09,83.36,83.04,83.35,133273.0,78.333,78.5876,78.2859,78.5781,133273.0
2024-02-02 10:30:00,83.36,83.57,83.29,83.54,183038.0,78.5876,78.7855,78.5216,78.7573,183038.0
2024-02-02 10:40:00,83.55,83.88,83.55,83.57,96117.0,78.7667,79.0778,78.7667,78.7855,96117.0
2024-02-02 10:50:00,83.57,83.6,83.32,83.55,128822.0,78.7855,78.8138,78.5499,78.7667,128822.0
2024-02-02 11:00:00,83.56,83.65,83.46,83.49,126584.0,78.7761,78.861,78.6818,78.7101,126584.0
2024-02-02 11:10:00,83.49,83.61,83.45,83.57,126655.0,78.7101,78.8233,78.6724,78.7855,126655.0
2024-02-02 11:20:00,83.56,83.73,83.5,83.72,111472.0,78.7761,78.9364,78.7196,78.927,111472.0
2024-02-02 11:30:00,83.72,83.93,83.71,83.92,92796.0,78.927,79.1249,78.9175,79.1155,92796.0
2024-02-02 11:40:00,83.93,83.98,83.86,83.95,60442.0,79.1249,79.1721,79.0589,79.1438,60442.0
2024-02-02 11:50:00,83.96,83.99,83.68,83.76,112869.0,79.1532,79.1815,78.8892,78.9647,112869.0
2024-02-02 12:00:00,83.75,83.82,83.68,83.68,103520.0,78.9552,79.0212,78.8892,78.8892,103520.0
2024-02-02 12:10:00,83.67,83.73,83.59,83.69,52749.0,78.8798,78.9364,78.8044,78.8987,52749.0
2024-02-02 12:20:00,83.7,83.81,83.58,83.81,77866.0,78.9081,79.0118,78.795,79.0118,77866.0
2024-02-02 12:30:00,83.79,83.93,83.78,83.93,55608.0,78.993,79.1249,78.9835,79.1249,55608.0
2024-02-02 12:40:00,83.92,83.92,83.49,83.61,213919.0,79.1155,79.1155,78.7101,78.8233,213919.0
2024-02-02 12:50:00,83.6,83.72,83.49,83.72,67624.0,78.8138,78.927,78.7101,78.927,67624.0
2024-02-02 13:00:00,83.72,83.85,83.69,83.71,53273.0,78.927,79.0495,78.8987,78.9175,53273.0
2024-02-02 13:10:00,83.73,83.98,83.73,83.97,67156.0,78.9364,79.1721,78.9364,79.1626,67156.0
2024-02-02 13:20:00,83.97,84.07,83.82,83.83,95021.0,79.1626,79.2569,79.0212,79.0307,95021.0
2024-02-02 13:30:00,83.83,83.97,83.79,83.93,93055.0,79.0307,79.1626,78.993,79.1249,93055.0
2024-02-02 13:40:00,83.94,83.98,83.84,83.93,107403.0,79.1344,79.1721,79.0401,79.1249,107403.0
2024-02-02 13:50:00,83.94,84.02,83.91,83.99,96407.0,79.1344,79.2098,79.1061,79.1815,96407.0
2024-02-02 14:00:00,84.0,84.16,83.99,84.11,89294.0,79.1909,79.3418,79.1815,79.2946,89294.0
2024-02-02 14:10:00,84.11,84.32,84.07,84.25,88377.0,79.2946,79.4926,79.2569,79.4266,88377.0
2024-02-02 14:20:00,84.26,84.28,84.12,84.28,65452.0,79.436,79.4549,79.3041,79.4549,65452.0
2024-02-02 14:30:00,84.27,84.49,84.26,84.46,66140.0,79.4455,79.6529,79.436,79.6246,66140.0
2024-02-02 14:40:00,84.46,84.59,84.46,84.53,64443.0,79.6246,79.7472,79.6246,79.6906,64443.0
2024-02-02 14:50:00,84.52,84.62,84.4,84.6,88890.0,79.6812,79.7754,79.568,79.7566,88890.0
2024-02-02 15:00:00,84.61,84.71,84.52,84.7,126410.0,79.766,79.8603,79.6812,79.8509,126410.0
2024-02-02 15:10:00,84.7,84.8,84.67,84.77,261896.0,79.8509,79.9451,79.8226,79.9168,261896.0
2024-02-02 15:20:00,84.78,84.88,84.66,84.88,217219.0,79.9263,80.0205,79.8131,80.0205,217219.0
2024-02-02 15:30:00,84.87,84.88,84.59,84.62,250236.0,80.0111,80.0205,79.7472,79.7754,250236.0
2024-02-02 15:40:00,84.62,84.63,84.27,84.31,337835.0,79.7754,79.7849,79.4455,79.4832,337835.0
2024-02-02 15:50:00,84.31,84.48,84.25,84.31,672763.0,79.4832,79.6434,79.4266,79.4832,672763.0
2024-02-05 09:30:00,83.25,83.3,82.59,82.91,247682.0,78.4839,78.531,77.8617,78.1633,247682.0
2024-02-05 09:40:00,82.89,83.08,82.71,83.04,189308.0,78.1445,78.3236,77.9748,78.2859,189308.0
2024-02-05 09:50:00,83.03,83.09,82.81,82.98,60250.0,78.2765,78.333,78.0691,78.2293,60250.0
2024-02-05 10:00:00,82.97,82.97,82.42,82.45,136771.0,78.2199,78.2199,77.7014,77.7297,136771.0
2024-02-05 10:10:00,82.46,82.64,82.4,82.46,131281.0,77.7391,77.9088,77.6825,77.7391,131281.0
2024-02-05 10:20:00,82.45,82.55,82.32,82.52,181726.0,77.7297,77.8239,77.6071,77.7957,181726.0
2024-02-05 10:30:00,82.52,82.69,82.51,82.69,56424.0,77.7957,77.9559,77.7862,77.9559,56424.0
2024-02-05 10:40:00,82.69,82.75,82.55,82.72,70900.0,77.9559,78.0125,77.8239,77.9842,70900.0
2024-02-05 10:50:00,82.73,82.76,82.55,82.71,127571.0,77.9936,78.0219,77.8239,77.9748,127571.0
2024-02-05 11:00:00,82.72,82.85,82.68,82.83,72034.0,77.9842,78.1068,77.9465,78.0879,72034.0
2024-02-05 11:10:00,82.83,82.94,82.82,82.89,70242.0,78.0879,78.1916,78.0785,78.1445,70242.0
2024-02-05 11:20:00,82.89,82.89,82.76,82.8,81238.0,78.1445,78.1445,78.0219,78.0596,81238.0
2024-02-05 11:30:00,82.79,82.85,82.78,82.83,49965.0,78.0502,78.1068,78.0408,78.0879,49965.0
2024-02-05 11:40:00,82.81,82.86,82.74,82.77,94588.0,78.0691,78.1162,78.0031,78.0313,94588.0
2024-02-05 11:50:00,82.76,82.77,82.66,82.71,119950.0,78.0219,78.0313,77.9276,77.9748,119950.0
2024-02-05 12:00:00,82.7,82.73,82.61,82.68,53030.0,77.9654,77.9936,77.8805,77.9465,53030.0
2024-02-05 12:10:00,82.69,82.82,82.68,82.73,70061.0,77.9559,78.0785,77.9465,77.9936,70061.0
2024-02-05 12:20:00,82.74,82.81,82.66,82.79,76800.0,78.0031,78.0691,77.9276,78.0502,76800.0
2024-02-05 12:30:00,82.8,82.85,82.7,82.79,78728.0,78.0596,78.1068,77.9654,78.0502,78728.0
2024-02-05 12:40:00,82.79,82.8,82.66,82.68,56490.0,78.0502,78.0596,77.9276,77.9465,56490.0
2024-02-05 12:50:00,82.68,82.75,82.62,82.71,47588.0,77.9465,78.0125,77.8899,77.9748,47588.0
2024-02-05 13:00:00,82.7,82.72,82.6,82.71,89808.0,77.9654,77.9842,77.8711,77.9748,89808.0
2024-02-05 13:10:00,82.7,82.84,82.69,82.82,85397.0,77.9654,78.0973,77.9559,78.0785,85397.0
2024-02-05 13:20:00,82.81,82.82,82.63,82.63,96784.0,78.0691,78.0785,77.8994,77.8994,96784.0
2024-02-05 13:30:00,82.63,82.79,82.63,82.79,42573.0,77.8994,78.0502,77.8994,78.0502,42573.0
2024-02-05 13:40:00,82.79,82.9,82.74,82.87,39000.0,78.0502,78.1539,78.0031,78.1256,39000.0
2024-02-05 13:50:00,82.87,82.92,82.84,82.91,46414.0,78.1256,78.1728,78.0973,78.1633,46414.0
2024-02-05 14:00:00,82.92,82.93,82.8,82.9,37554.0,78.1728,78.1822,78.0596,78.1539,37554.0
2024-02-05 14:10:00,82.89,82.91,82.79,82.84,57980.0,78.1445,78.1633,78.0502,78.0973,57980.0
2024-02-05 14:20:00,82.84,83.0,82.84,82.91,152602.0,78.0973,78.2482,78.0973,78.1633,152602.0
2024-02-05 14:30:00,82.92,83.1,82.91,83.02,107687.0,78.1728,78.3425,78.1633,78.267,107687.0
2024-02-05 14:40:00,83.02,83.14,83.02,83.08,54376.0,78.267,78.3802,78.267,78.3236,54376.0
2024-02-05 14:50:00,83.09,83.09,82.99,83.0,64760.0,78.333,78.333,78.2388,78.2482,64760.0
2024-02-05 15:00:00,83.0,83.02,82.88,82.92,74266.0,78.2482,78.267,78.1351,78.1728,74266.0
2024-02-05 15:10:00,82.92,83.05,82.89,83.02,122083.0,78.1728,78.2953,78.1445,78.267,122083.0
2024-02-05 15:20:00,83.02,83.21,82.98,83.2,127110.0,78.267,78.4462,78.2293,78.4367,127110.0
2024-02-05 15:30:00,83.2,83.29,83.01,83.03,248329.0,78.4367,78.5216,78.2576,78.2765,248329.0
2024-02-05 15:40:00,83.03,83.04,82.78,82.79,278771.0,78.2765,78.2859,78.0408,78.0502,278771.0
2024-02-05 15:50:00,82.78,82.91,82.57,82.59,1051448.0,78.0408,78.1633,77.8428,77.8617,1051448.0
2024-02-06 09:30:00,82.71,83.23,82.41,83.21,249159.0,77.9748,78.465,77.692,78.4462,249159.0
2024-02-06 09:40:00,83.22,83.45,83.14,83.38,312952.0,78.4556,78.6724,78.3802,78.6064,312952.0
2024-02-06 09:50:00,83.39,83.58,83.24,83.35,76723.0,78.6159,78.795,78.4744,78.5781,76723.0
2024-02-06 10:00:00,83.38,83.77,83.31,83.76,96349.0,78.6064,78.9741,78.5404,78.9647,96349.0
2024-02-06 10:10:00,83.75,83.8,83.5,83.8,53580.0,78.9552,79.0024,78.7196,79.0024,53580.0
2024-02-06 10:20:00,83.8,83.81,83.53,83.56,80139.0,79.0024,79.0118,78.7478,78.7761,80139.0
2024-02-06 10:30:00,83.57,83.66,83.54,83.56,53378.0,78.7855,78.8704,78.7573,78.7761,53378.0
2024-02-06 10:40:00,83.56,83.66,83.52,83.59,53065.0,78.7761,78.8704,78.7384,78.8044,53065.0
2024-02-06 10:50:00,83.58,83.64,83.49,83.53,120398.0,78.795,78.8515,78.7101,78.7478,120398.0
2024-02-06 11:00:00,83.54,83.58,83.42,83.51,63064.0,78.7573,78.795,78.6441,78.729,63064.0
2024-02-06 11:10:00,83.52,83.77,83.51,83.77,46025.0,78.7384,78.9741,78.729,78.9741,46025.0
2024-02-06 11:20:00,83.78,83.83,83.7,83.75,50184.0,78.9835,79.0307,78.9081,78.9552,50184.0
2024-02-06 11:30:00,83.76,83.79,83.65,83.68,68571.0,78.9647,78.993,78.861,78.8892,68571.0
2024-02-06 11:40:00,83.68,83.69,83.51,83.54,52297.0,78.8892,78.8987,78.729,78.7573,52297.0
2024-02-06 11:50:00,83.55,83.68,83.55,83.58,72382.0,78.7667,78.8892,78.7667,78.795,72382.0
2024-02-06 12:00:00,83.58,83.75,83.56,83.67,76379.0,78.795,78.9552,78.7761,78.8798,76379.0
2024-02-06 12:10:00,83.67,83.68,83.52,83.62,79763.0,78.8798,78.8892,78.7384,78.8327,79763.0
2024-02-06 12:20:00,83.61,83.72,83.59,83.71,29418.0,78.8233,78.927,78.8044,78.9175,29418.0
2024-02-06 12:30:00,83.71,83.76,83.66,83.72,41492.0,78.9175,78.9647,78.8704,78.927,41492.0
2024-02-06 12:40:00,83.73,83.78,83.64,83.67,42934.0,78.9364,78.9835,78.8515,78.8798,42934.0
2024-02-06 12:50:00,83.66,83.71,83.61,83.61,21547.0,78.8704,78.9175,78.8233,78.8233,21547.0
2024-02-06 13:00:00,83.63,83.74,83.63,83.71,40454.0,78.8421,78.9458,78.8421,78.9175,40454.0
2024-02-06 13:10:00,83.71,83.72,83.6,83.63,42346.0,78.9175,78.927,78.8138,78.8421,42346.0
2024-02-06 13:20:00,83.62,83.71,83.59,83.7,85745.0,78.8327,78.9175,78.8044,78.9081,85745.0
2024-02-06 13:30:00,83.7,83.77,83.66,83.75,42567.0,78.9081,78.9741,78.8704,78.9552,42567.0
2024-02-06 13:40:00,83.75,83.84,83.68,83.8,29470.0,78.9552,79.0401,78.8892,79.0024,29470.0
2024-02-06 13:50:00,83.8,83.85,83.76,83.79,39390.0,79.0024,79.0495,78.9647,78.993,39390.0
2024-02-06 14:00:00,83.8,83.82,83.51,83.54,69209.0,79.0024,79.0212,78.729,78.7573,69209.0
2024-02-06 14:10:00,83.52,83.57,83.44,83.56,44834.0,78.7384,78.7855,78.663,78.7761,44834.0
2024-02-06 14:20:00,83.56,83.69,83.54,83.54,47111.0,78.7761,78.8987,78.7573,78.7573,47111.0
2024-02-06 14:30:00,83.51,83.59,83.43,83.47,50162.0,78.729,78.8044,78.6536,78.6913,50162.0
2024-02-06 14:40:00,83.45,83.57,83.39,83.56,71967.0,78.6724,78.7855,78.6159,78.7761,71967.0
2024-02-06 14:50:00,83.56,83.66,83.53,83.64,35533.0,78.7761,78.8704,78.7478,78.8515,35533.0
2024-02-06 15:00:00,83.64,83.75,83.61,83.73,203432.0,78.8515,78.9552,78.8233,78.9364,203432.0
2024-02-06 15:10:00,83.73,83.74,83.59,83.67,247221.0,78.9364,78.9458,78.8044,78.8798,247221.0
2024-02-06 15:20:00,83.67,83.73,83.63,83.68,185165.0,78.8798,78.9364,78.8421,78.8892,185165.0
2024-02-06 15:30:00,83.69,83.76,83.6,83.72,229816.0,78.8987,78.9647,78.8138,78.927,229816.0
2024-02-06 15:40:00,83.73,83.84,83.69,83.73,305295.0,78.9364,79.0401,78.8987,78.9364,305295.0
2024-02-06 15:50:00,83.73,83.82,83.65,83.72,731184.0,78.9364,79.0212,78.861,78.927,731184.0
2024-02-07 09:30:00,83.99,83.99,83.51,83.66,172379.0,79.1815,79.1815,78.729,78.8704,172379.0
2024-02-07 09:40:00,83.67,83.69,83.1,83.23,123902.0,78.8798,78.8987,78.3425,78.465,123902.0
2024-02-07 09:50:00,83.25,83.42,83.25,83.37,67755.0,78.4839,78.6441,78.4839,78.597,67755.0
2024-02-07 10:00:00,83.38,83.45,83.28,83.42,83445.0,78.6064,78.6724,78.5122,78.6441,83445.0
2024-02-07 10:10:00,83.42,83.68,83.4,83.61,85402.0,78.6441,78.8892,78.6253,78.8233,85402.0
2024-02-07 10:20:00,83.61,83.81,83.59,83.79,102088.0,78.8233,79.0118,78.8044,78.993,102088.0
2024-02-07 10:30:00,83.8,83.83,83.57,83.68,65188.0,79.0024,79.0307,78.7855,78.8892,65188.0
2024-02-07 10:40:00,83.68,83.68,83.5,83.56,144286.0,78.8892,78.8892,78.7196,78.7761,144286.0
2024-02-07 10:50:00,83.56,83.6,83.49,83.59,67340.0,78.7761,78.8138,78.7101,78.8044,67340.0
2024-02-07 11:00:00,83.6,83.67,83.45,83.58,131026.0,78.8138,78.8798,78.6724,78.795,131026.0
2024-02-07 11:10:00,83.58,83.59,83.46,83.58,65385.0,78.795,78.8044,78.6818,78.795,65385.0
2024-02-07 11:20:00,83.58,83.58,83.43,83.45,96147.0,78.795,78.795,78.6536,78.6724,96147.0
2024-02-07 11:30:00,83.46,83.56,83.46,83.55,46172.0,78.6818,78.7761,78.6818,78.7667,46172.0
2024-02-07 11:40:00,83.54,83.58,83.46,83.52,75143.0,78.7573,78.795,78.6818,78.7384,75143.0
2024-02-07 11:50:00,83.52,83.73,83.48,83.72,31691.0,78.7384,78.9364,78.7007,78.927,31691.0
2024-02-07 12:00:00,83.74,83.77,83.68,83.74,107615.0,78.9458,78.9741,78.8892,78.9458,107615.0
2024-02-07 12:10:00,83.73,83.74,83.62,83.66,108934.0,78.9364,78.9458,78.8327,78.8704,108934.0
2024-02-07 12:20:00,83.67,83.69,83.58,83.64,52296.0,78.8798,78.8987,78.795,78.8515,52296.0
2024-02-07 12:30:00,83.63,83.64,83.48,83.54,82830.0,78.8421,78.8515,78.7007,78.7573,82830.0
2024-02-07 12:40:00,83.54,83.66,83.53,83.66,42485.0,78.7573,78.8704,78.7478,78.8704,42485.0
2024-02-07 12:50:00,83.66,83.78,83.65,83.76,37840.0,78.8704,78.9835,78.861,78.9647,37840.0
2024-02-07 13:00:00,83.78,83.93,83.73,83.81,87167.0,78.9835,79.1249,78.9364,79.0118,87167.0
2024-02-07 13:10:00,83.83,83.85,83.73,83.81,145538.0,79.0307,79.0495,78.9364,79.0118,145538.0
2024-02-07 13:20:00,83.81,83.91,83.76,83.91,38305.0,79.0118,79.1061,78.9647,79.1061,38305.0
2024-02-07 13:30:00,83.92,83.94,83.81,83.85,57591.0,79.1155,79.1344,79.0118,79.0495,57591.0
2024-02-07 13:40:00,83.86,83.87,83.74,83.82,51517.0,79.0589,79.0684,78.9458,79.0212,51517.0
2024-02-07 13:50:00,83.83,83.99,83.82,83.97,39071.0,79.0307,79.1815,79.0212,79.1626,39071.0
2024-02-07 14:00:00,83.98,84.07,83.98,84.03,51743.0,79.1721,79.2569,79.1721,79.2192,51743.0
2024-02-07 14:10:00,84.02,84.07,83.89,83.9,64118.0,79.2098,79.2569,79.0872,79.0967,64118.0
2024-02-07 14:20:00,83.9,83.96,83.88,83.89,50316.0,79.0967,79.1532,79.0778,79.0872,50316.0
2024-02-07 14:30:00,83.9,83.96,83.89,83.94,77063.0,79.0967,79.1532,79.0872,79.1344,77063.0
2024-02-07 14:40:00,83.94,84.07,83.93,83.99,46506.0,79.1344,79.2569,79.1249,79.1815,46506.0
2024-02-07 14:50:00,83.98,84.02,83.95,84.0,32768.0,79.1721,79.2098,79.1438,79.1909,32768.0
2024-02-07 15:00:00,84.0,84.04,83.92,83.97,73855.0,79.1909,79.2286,79.1155,79.1626,73855.0
2024-02-07 15:10:00,83.98,84.01,83.82,83.91,106758.0,79.1721,79.2004,79.0212,79.1061,106758.0
2024-02-07 15:20:00,83.9,83.91,83.84,83.85,213304.0,79.0967,79.1061,79.0401,79.0495,213304.0
2024-02-07 15:30:00,83.84,83.85,83.75,83.78,227422.0,79.0401,79.0495,78.9552,78.9835,227422.0
2024-02-07 15:40:00,83.77,83.81,83.59,83.6,183634.0,78.9741,79.0118,78.8044,78.8138,183634.0
2024-02-07 15:50:00,83.59,83.64,83.46,83.6,554357.0,78.8044,78.8515,78.6818,78.8138,554357.0
2024-02-08 09:30:00,83.33,83.8,83.33,83.52,176349.0,78.5593,79.0024,78.5593,78.7384,176349.0
2024-02-08 09:40:00,83.55,83.7,83.54,83.6,61670.0,78.7667,78.9081,78.7573,78.8138,61670.0
2024-02-08 09:50:00,83.62,83.98,83.62,83.94,66450.0,78.8327,79.1721,78.8327,79.1344,66450.0
2024-02-08 10:00:00,83.96,84.11,83.94,84.04,93046.0,79.1532,79.2946,79.1344,79.2286,93046.0
2024-02-08 10:10:00,84.04,84.13,83.99,84.11,54832.0,79.2286,79.3135,79.1815,79.2946,54832.0
2024-02-08 10:20:00,84.12,84.24,84.08,84.11,61344.0,79.3041,79.4172,79.2663,79.2946,61344.0
2024-02-08 10:30:00,84.11,84.11,83.91,83.92,81950.0,79.2946,79.2946,79.1061,79.1155,81950.0
2024-02-08 10:40:00,83.9,83.9,83.61,83.61,80433.0,79.0967,79.0967,78.8233,78.8233,80433.0
2024-02-08 10:50:00,83.59,83.85,83.59,83.84,57313.0,78.8044,79.0495,78.8044,79.0401,57313.0
2024-02-08 11:00:00,83.83,83.87,83.71,83.71,57706.0,79.0307,79.0684,78.9175,78.9175,57706.0
2024-02-08 11:10:00,83.72,83.77,83.64,83.66,108602.0,78.927,78.9741,78.8515,78.8704,108602.0
2024-02-08 11:20:00,83.66,83.66,83.55,83.64,30906.0,78.8704,78.8704,78.7667,78.8515,30906.0
2024-02-08 11:30:00,83.62,83.84,83.61,83.82,55195.0,78.8327,79.0401,78.8233,79.0212,55195.0
2024-02-08 11:40:00,83.81,83.92,83.79,83.92,93926.0,79.0118,79.1155,78.993,79.1155,93926.0
2024-02-08 11:50:00,83.92,83.96,83.87,83.92,48526.0,79.1155,79.1532,79.0684,79.1155,48526.0
2024-02-08 12:00:00,83.92,84.02,83.92,83.97,39656.0,79.1155,79.2098,79.1155,79.1626,39656.0
2024-02-08 12:10:00,83.99,84.02,83.93,83.99,29023.0,79.1815,79.2098,79.1249,79.1815,29023.0
2024-02-08 12:20:00,83.99,84.1,83.95,84.08,47560.0,79.1815,79.2852,79.1438,79.2663,47560.0
2024-02-08 12:30:00,84.08,84.11,84.03,84.07,44733.0,79.2663,79.2946,79.2192,79.2569,44733.0
2024-02-08 12:40:00,84.07,84.14,84.03,84.05,28268.0,79.2569,79.3229,79.2192,79.2381,28268.0
2024-02-08 12:50:00,84.05,84.09,84.02,84.05,54011.0,79.2381,79.2758,79.2098,79.2381,54011.0
2024-02-08 13:00:00,84.04,84.26,84.04,84.23,116955.0,79.2286,79.436,79.2286,79.4078,116955.0
2024-02-08 13:10:00,84.23,84.3,84.22,84.25,50698.0,79.4078,79.4738,79.3983,79.4266,50698.0
2024-02-08 13:20:00,84.25,84.27,84.17,84.22,31135.0,79.4266,79.4455,79.3512,79.3983,31135.0
2024-02-08 13:30:00,84.22,84.27,84.15,84.27,109891.0,79.3983,79.4455,79.3323,79.4455,109891.0
2024-02-08 13:40:00,84.27,84.34,84.24,84.32,36220.0,79.4455,79.5115,79.4172,79.4926,36220.0
2024-02-08 13:50:00,84.31,84.45,84.29,84.44,47968.0,79.4832,79.6152,79.4643,79.6057,47968.0
2024-02-08 14:00:00,84.44,84.48,84.38,84.42,76666.0,79.6057,79.6434,79.5492,79.5869,76666.0
2024-02-08 14:10:00,84.42,84.49,84.41,84.47,29566.0,79.5869,79.6529,79.5775,79.634,29566.0
2024-02-08 14:20:00,84.48,84.48,84.37,84.38,42291.0,79.6434,79.6434,79.5397,79.5492,42291.0
2024-02-08 14:30:00,84.37,84.39,84.28,84.38,67279.0,79.5397,79.5586,79.4549,79.5492,67279.0
2024-02-08 14:40:00,84.39,84.39,84.28,84.34,70307.0,79.5586,79.5586,79.4549,79.5115,70307.0
2024-02-08 14:50:00,84.34,84.39,84.33,84.38,46285.0,79.5115,79.5586,79.502,79.5492,46285.0
2024-02-08 15:00:00,84.37,84.4,84.21,84.21,52802.0,79.5397,79.568,79.3889,79.3889,52802.0
2024-02-08 15:10:00,84.21,84.32,84.21,84.31,95087.0,79.3889,79.4926,79.3889,79.4832,95087.0
2024-02-08 15:20:00,84.32,84.39,84.29,84.34,61728.0,79.4926,79.5586,79.4643,79.5115,61728.0
2024-02-08 15:30:00,84.33,84.34,84.2,84.21,74798.0,79.502,79.5115,79.3795,79.3889,74798.0
2024-02-08 15:40:00,84.22,84.35,84.21,84.31,185842.0,79.3983,79.5209,79.3889,79.4832,185842.0
2024-02-08 15:50:00,84.31,84.36,84.2,84.27,367770.0,79.4832,79.5303,79.3795,79.4455,367770.0
2024-02-09 09:30:00,84.2,84.52,83.97,84.34,118839.0,79.3795,79.6812,79.1626,79.5115,118839.0
2024-02-09 09:40:00,84.34,84.46,83.91,83.96,95905.0,79.5115,79.6246,79.1061,79.1532,95905.0
2024-02-09 09:50:00,83.95,84.05,83.77,84.05,68036.0,79.1438,79.2381,78.9741,79.2381,68036.0
2024-02-09 10:00:00,84.05,84.1,83.82,84.0,82118.0,79.2381,79.2852,79.0212,79.1909,82118.0
2024-02-09 10:10:00,83.99,83.99,83.64,83.65,62741.0,79.1815,79.1815,78.8515,78.861,62741.0
2024-02-09 10:20:00,83.64,83.66,83.49,83.52,78860.0,78.8515,78.8704,78.7101,78.7384,78860.0
2024-02-09 10:30:00,83.52,83.74,83.42,83.69,82541.0,78.7384,78.9458,78.6441,78.8987,82541.0
2024-02-09 10:40:00,83.7,83.83,83.64,83.78,65542.0,78.9081,79.0307,78.8515,78.9835,65542.0
2024-02-09 10:50:00,83.78,83.86,83.7,83.86,50009.0,78.9835,79.0589,78.9081,79.0589,50009.0
2024-02-09 11:00:00,83.86,83.92,83.82,83.84,60780.0,79.0589,79.1155,79.0212,79.0401,60780.0
2024-02-09 11:10:00,83.85,83.85,83.64,83.72,127476.0,79.0495,79.0495,78.8515,78.927,127476.0
2024-02-09 11:20:00,83.72,83.73,83.57,83.68,92725.0,78.927,78.9364,78.7855,78.8892,92725.0
2024-02-09 11:30:00,83.68,83.78,83.67,83.72,45976.0,78.8892,78.9835,78.8798,78.927,45976.0
2024-02-09 11:40:00,83.71,83.76,83.67,83.7,51061.0,78.9175,78.9647,78.8798,78.9081,51061.0
2024-02-09 11:50:00,83.7,83.78,83.66,83.75,58406.0,78.9081,78.9835,78.8704,78.9552,58406.0
2024-02-09 12:00:00,83.76,83.8,83.72,83.77,53290.0,78.9647,79.0024,78.927,78.9741,53290.0
2024-02-09 12:10:00,83.77,83.83,83.75,83.75,46043.0,78.9741,79.0307,78.9552,78.9552,46043.0
2024-02-09 12:20:00,83.74,83.86,83.73,83.84,51315.0,78.9458,79.0589,78.9364,79.0401,51315.0
2024-02-09 12:30:00,83.86,83.92,83.81,83.86,111528.0,79.0589,79.1155,79.0118,79.0589,111528.0
2024-02-09 12:40:00,83.87,83.97,83.86,83.97,61086.0,79.0684,79.1626,79.0589,79.1626,61086.0
2024-02-09 12:50:00,83.97,84.07,83.91,84.05,76493.0,79.1626,79.2569,79.1061,79.2381,76493.0
2024-02-09 13:00:00,84.04,84.1,84.0,84.09,52079.0,79.2286,79.2852,79.1909,79.2758,52079.0
2024-02-09 13:10:00,84.1,84.16,84.05,84.16,50055.0,79.2852,79.3418,79.2381,79.3418,50055.0
2024-02-09 13:20:00,84.16,84.22,84.13,84.19,54571.0,79.3418,79.3983,79.3135,79.3701,54571.0
2024-02-09 13:30:00,84.2,84.22,84.13,84.17,46921.0,79.3795,79.3983,79.3135,79.3512,46921.0
2024-02-09 13:40:00,84.16,84.18,84.09,84.12,53738.0,79.3418,79.3606,79.2758,79.3041,53738.0
2024-02-09 13:50:00,84.11,84.11,84.03,84.08,44712.0,79.2946,79.2946,79.2192,79.2663,44712.0
2024-02-09 14:00:00,84.08,84.19,84.08,84.15,31310.0,79.2663,79.3701,79.2663,79.3323,31310.0
2024-02-09 14:10:00,84.15,84.26,84.14,84.23,41765.0,79.3323,79.436,79.3229,79.4078,41765.0
2024-02-09 14:20:00,84.23,84.26,84.14,84.24,28626.0,79.4078,79.436,79.3229,79.4172,28626.0
2024-02-09 14:30:00,84.24,84.3,84.18,84.29,26250.0,79.4172,79.4738,79.3606,79.4643,26250.0
2024-02-09 14:40:00,84.3,84.37,84.25,84.27,42640.0,79.4738,79.5397,79.4266,79.4455,42640.0
2024-02-09 14:50:00,84.27,84.27,84.11,84.14,54738.0,79.4455,79.4455,79.2946,79.3229,54738.0
2024-02-09 15:00:00,84.14,84.17,84.06,84.14,64524.0,79.3229,79.3512,79.2475,79.3229,64524.0
2024-02-09 15:10:00,84.14,84.24,84.13,84.18,135944.0,79.3229,79.4172,79.3135,79.3606,135944.0
2024-02-09 15:20:00,84.19,84.24,84.17,84.2,32189.0,79.3701,79.4172,79.3512,79.3795,32189.0
2024-02-09 15:30:00,84.19,84.28,84.13,84.25,50304.0,79.3701,79.4549,79.3135,79.4266,50304.0
2024-02-09 15:40:00,84.25,84.29,84.16,84.25,51534.0,79.4266,79.4643,79.3418,79.4266,51534.0
2024-02-09 15:50:00,84.26,84.42,84.23,84.41,272839.0,79.436,79.5869,79.4078,79.5775,272839.0
2024-02-12 09:30:00,84.54,85.01,84.41,84.64,257508.0,79.7,80.1431,79.5775,79.7943,257508.0
2024-02-12 09:40:00,84.64,84.81,84.61,84.79,124305.0,79.7943,79.9546,79.766,79.9357,124305.0
2024-02-12 09:50:00,84.77,84.87,84.73,84.77,72768.0,79.9168,80.0111,79.8791,79.9168,72768.0
2024-02-12 10:00:00,84.78,84.84,84.65,84.83,72200.0,79.9263,79.9828,79.8037,79.9734,72200.0
2024-02-12 10:10:00,84.84,84.86,84.61,84.64,56525.0,79.9828,80.0017,79.766,79.7943,56525.0
2024-02-12 10:20:00,84.64,84.68,84.49,84.51,59708.0,79.7943,79.832,79.6529,79.6717,59708.0
2024-02-12 10:30:00,84.51,84.64,84.43,84.44,77724.0,79.6717,79.7943,79.5963,79.6057,77724.0
2024-02-12 10:40:00,84.45,84.45,84.3,84.32,47151.0,79.6152,79.6152,79.4738,79.4926,47151.0
2024-02-12 10:50:00,84.32,84.44,84.29,84.34,142107.0,79.4926,79.6057,79.4643,79.5115,142107.0
2024-02-12 11:00:00,84.34,84.59,84.32,84.55,69655.0,79.5115,79.7472,79.4926,79.7094,69655.0
2024-02-12 11:10:00,84.56,84.68,84.55,84.66,86712.0,79.7189,79.832,79.7094,79.8131,86712.0
2024-02-12 11:20:00,84.66,84.84,84.66,84.8,90809.0,79.8131,79.9828,79.8131,79.9451,90809.0
2024-02-12 11:30:00,84.8,84.91,84.68,84.69,88972.0,79.9451,80.0488,79.832,79.8414,88972.0
2024-02-12 11:40:00,84.69,84.71,84.53,84.53,52091.0,79.8414,79.8603,79.6906,79.6906,52091.0
2024-02-12 11:50:00,84.53,84.64,84.52,84.59,49257.0,79.6906,79.7943,79.6812,79.7472,49257.0
2024-02-12 12:00:00,84.61,84.79,84.57,84.74,51466.0,79.766,79.9357,79.7283,79.8886,51466.0
2024-02-12 12:10:00,84.75,84.8,84.69,84.77,48327.0,79.898,79.9451,79.8414,79.9168,48327.0
2024-02-12 12:20:00,84.78,84.78,84.64,84.67,52736.0,79.9263,79.9263,79.7943,79.8226,52736.0
2024-02-12 12:30:00,84.66,84.67,84.58,84.59,48051.0,79.8131,79.8226,79.7377,79.7472,48051.0
2024-02-12 12:40:00,84.59,84.66,84.56,84.65,35907.0,79.7472,79.8131,79.7189,79.8037,35907.0
2024-02-12 12:50:00,84.64,84.74,84.63,84.71,45289.0,79.7943,79.8886,79.7849,79.8603,45289.0
2024-02-12 13:00:00,84.72,84.75,84.58,84.6,78177.0,79.8697,79.898,79.7377,79.7566,78177.0
2024-02-12 13:10:00,84.6,84.62,84.5,84.59,62424.0,79.7566,79.7754,79.6623,79.7472,62424.0
2024-02-12 13:20:00,84.61,84.62,84.5,84.55,56148.0,79.766,79.7754,79.6623,79.7094,56148.0
2024-02-12 13:30:00,84.54,84.67,84.52,84.63,54292.0,79.7,79.8226,79.6812,79.7849,54292.0
2024-02-12 13:40:00,84.63,84.7,84.56,84.69,53856.0,79.7849,79.8509,79.7189,79.8414,53856.0
2024-02-12 13:50:00,84.7,84.75,84.65,84.67,35998.0,79.8509,79.898,79.8037,79.8226,35998.0
2024-02-12 14:00:00,84.66,84.73,84.62,84.63,53412.0,79.8131,79.8791,79.7754,79.7849,53412.0
2024-02-12 14:10:00,84.63,84.63,84.31,84.31,55118.0,79.7849,79.7849,79.4832,79.4832,55118.0
2024-02-12 14:20:00,84.31,84.44,84.28,84.4,76232.0,79.4832,79.6057,79.4549,79.568,76232.0
2024-02-12 14:30:00,84.4,84.5,84.37,84.44,50547.0,79.568,79.6623,79.5397,79.6057,50547.0
2024-02-12 14:40:00,84.45,84.49,84.39,84.4,100656.0,79.6152,79.6529,79.5586,79.568,100656.0
2024-02-12 14:50:00,84.4,84.47,84.35,84.46,66000.0,79.568,79.634,79.5209,79.6246,66000.0
2024-02-12 15:00:00,84.47,84.59,84.47,84.54,120629.0,79.634,79.7472,79.634,79.7,120629.0
2024-02-12 15:10:00,84.54,84.56,84.48,84.53,50638.0,79.7,79.7189,79.6434,79.6906,50638.0
2024-02-12 15:20:00,84.52,84.53,84.32,84.33,75992.0,79.6812,79.6906,79.4926,79.502,75992.0
2024-02-12 15:30:00,84.32,84.4,84.22,84.38,94376.0,79.4926,79.568,79.3983,79.5492,94376.0
2024-02-12 15:40:00,84.37,84.56,84.36,84.54,126905.0,79.5397,79.7189,79.5303,79.7,126905.0
2024-02-12 15:50:00,84.54,84.55,84.32,84.38,210669.0,79.7,79.7094,79.4926,79.5492,210669.0
2024-02-13 09:30:00,82.58,82.58,81.67,82.02,346929.0,77.8522,77.8522,76.9943,77.3243,346929.0
2024-02-13 09:40:00,82.02,82.1,81.75,81.83,179330.0,77.3243,77.3997,77.0697,77.1452,179330.0
2024-02-13 09:50:00,81.83,81.86,81.54,81.73,212076.0,77.1452,77.1734,76.8718,77.0509,212076.0
2024-02-13 10:00:00,81.72,82.02,81.65,81.85,134319.0,77.0415,77.3243,76.9755,77.164,134319.0
2024-02-13 10:10:00,81.85,81.96,81.73,81.87,94989.0,77.164,77.2677,77.0509,77.1829,94989.0
2024-02-13 10:20:00,81.88,81.89,81.68,81.82,122189.0,77.1923,77.2017,77.0038,77.1357,122189.0
2024-02-13 10:30:00,81.83,81.84,81.62,81.74,140589.0,77.1452,77.1546,76.9472,77.0603,140589.0
2024-02-13 10:40:00,81.73,81.89,81.67,81.83,110869.0,77.0509,77.2017,76.9943,77.1452,110869.0
2024-02-13 10:50:00,81.84,82.02,81.82,82.0,153361.0,77.1546,77.3243,77.1357,77.3054,153361.0
2024-02-13 11:00:00,82.01,82.12,81.95,82.09,67262.0,77.3149,77.4186,77.2583,77.3903,67262.0
2024-02-13 11:10:00,82.1,82.26,82.06,82.19,74041.0,77.3997,77.5505,77.362,77.4846,74041.0
2024-02-13 11:20:00,82.19,82.41,82.17,82.39,37333.0,77.4846,77.692,77.4657,77.6731,37333.0
2024-02-13 11:30:00,82.39,82.54,82.37,82.43,89420.0,77.6731,77.8145,77.6542,77.7108,89420.0
2024-02-13 11:40:00,82.44,82.52,82.38,82.44,134057.0,77.7202,77.7957,77.6637,77.7202,134057.0
2024-02-13 11:50:00,82.44,82.44,82.32,82.42,121113.0,77.7202,77.7202,77.6071,77.7014,121113.0
2024-02-13 12:00:00,82.41,82.46,82.34,82.39,69806.0,77.692,77.7391,77.626,77.6731,69806.0
2024-02-13 12:10:00,82.4,82.45,82.35,82.38,66484.0,77.6825,77.7297,77.6354,77.6637,66484.0
2024-02-13 12:20:00,82.38,82.43,82.31,82.36,83487.0,77.6637,77.7108,77.5977,77.6448,83487.0
2024-02-13 12:30:00,82.36,82.45,82.32,82.44,70408.0,77.6448,77.7297,77.6071,77.7202,70408.0
2024-02-13 12:40:00,82.44,82.47,82.36,82.43,53389.0,77.7202,77.7485,77.6448,77.7108,53389.0
2024-02-13 12:50:00,82.43,82.51,82.36,82.42,69175.0,77.7108,77.7862,77.6448,77.7014,69175.0
2024-02-13 13:00:00,82.43,82.43,82.22,82.22,76087.0,77.7108,77.7108,77.5128,77.5128,76087.0
2024-02-13 13:10:00,82.21,82.29,82.15,82.28,66478.0,77.5034,77.5788,77.4468,77.5694,66478.0
2024-02-13 13:20:00,82.28,82.34,82.23,82.32,93368.0,77.5694,77.626,77.5223,77.6071,93368.0
2024-02-13 13:30:00,82.31,82.32,82.15,82.18,81981.0,77.5977,77.6071,77.4468,77.4751,81981.0
2024-02-13 13:40:00,82.19,82.19,82.08,82.1,64206.0,77.4846,77.4846,77.3809,77.3997,64206.0
2024-02-13 13:50:00,82.1,82.24,82.09,82.23,72971.0,77.3997,77.5317,77.3903,77.5223,72971.0
2024-02-13 14:00:00,82.22,82.32,82.17,82.22,87421.0,77.5128,77.6071,77.4657,77.5128,87421.0
2024-02-13 14:10:00,82.23,82.23,82.02,82.08,100176.0,77.5223,77.5223,77.3243,77.3809,100176.0
2024-02-13 14:20:00,82.07,82.09,81.9,81.92,116371.0,77.3714,77.3903,77.2112,77.23,116371.0
2024-02-13 14:30:00,81.92,82.1,81.92,82.03,113203.0,77.23,77.3997,77.23,77.3337,113203.0
2024-02-13 14:40:00,82.03,82.05,81.76,81.76,98413.0,77.3337,77.3526,77.0792,77.0792,98413.0
2024-02-13 14:50:00,81.76,81.77,81.62,81.71,122150.0,77.0792,77.0886,76.9472,77.032,122150.0
2024-02-13 15:00:00,81.71,81.77,81.67,81.72,138305.0,77.032,77.0886,76.9943,77.0415,138305.0
2024-02-13 15:10:00,81.73,81.8,81.67,81.69,133571.0,77.0509,77.1169,76.9943,77.0132,133571.0
2024-02-13 15:20:00,81.69,81.88,81.67,81.86,187155.0,77.0132,77.1923,76.9943,77.1734,187155.0
2024-02-13 15:30:00,81.86,82.08,81.82,82.02,193275.0,77.1734,77.3809,77.1357,77.3243,193275.0
2024-02-13 15:40:00,82.02,82.32,82.01,82.31,301375.0,77.3243,77.6071,77.3149,77.5977,301375.0
2024-02-13 15:50:00,82.31,82.68,82.24,82.64,575406.0,77.5977,77.9465,77.5317,77.9088,575406.0
2024-02-14 09:30:00,83.02,83.46,82.91,83.05,258195.0,78.267,78.6818,78.1633,78.2953,258195.0
2024-02-14 09:40:00,83.05,83.33,82.89,82.93,184616.0,78.2953,78.5593,78.1445,78.1822,184616.0
2024-02-14 09:50:00,82.92,83.0,82.71,82.77,74905.0,78.1728,78.2482,77.9748,78.0313,74905.0
2024-02-14 10:00:00,82.79,82.89,82.62,82.76,98705.0,78.0502,78.1445,77.8899,78.0219,98705.0
2024-02-14 10:10:00,82.75,83.01,82.74,83.01,80454.0,78.0125,78.2576,78.0031,78.2576,80454.0
2024-02-14 10:20:00,83.02,83.33,83.01,83.19,140597.0,78.267,78.5593,78.2576,78.4273,140597.0
2024-02-14 10:30:00,83.2,83.28,83.11,83.12,78852.0,78.4367,78.5122,78.3519,78.3613,78852.0
2024-02-14 10:40:00,83.12,83.13,82.94,83.02,89396.0,78.3613,78.3707,78.1916,78.267,89396.0
2024-02-14 10:50:00,83.03,83.06,82.88,82.93,65682.0,78.2765,78.3047,78.1351,78.1822,65682.0
2024-02-14 11:00:00,82.92,82.99,82.78,82.96,83025.0,78.1728,78.2388,78.0408,78.2105,83025.0
2024-02-14 11:10:00,82.95,83.1,82.93,83.09,63978.0,78.201,78.3425,78.1822,78.333,63978.0
2024-02-14 11:20:00,83.09,83.19,82.99,83.11,57448.0,78.333,78.4273,78.2388,78.3519,57448.0
2024-02-14 11:30:00,83.12,83.14,83.04,83.05,40767.0,78.3613,78.3802,78.2859,78.2953,40767.0
2024-02-14 11:40:00,83.05,83.07,82.9,83.03,53871.0,78.2953,78.3142,78.1539,78.2765,53871.0
2024-02-14 11:50:00,83.02,83.06,82.89,82.9,85366.0,78.267,78.3047,78.1445,78.1539,85366.0
2024-02-14 12:00:00,82.9,82.9,82.72,82.8,155589.0,78.1539,78.1539,77.9842,78.0596,155589.0
2024-02-14 12:10:00,82.81,83.09,82.8,83.07,40861.0,78.0691,78.333,78.0596,78.3142,40861.0
2024-02-14 12:20:00,83.06,83.17,83.05,83.17,43941.0,78.3047,78.4084,78.2953,78.4084,43941.0
2024-02-14 12:30:00,83.17,83.21,83.03,83.09,47732.0,78.4084,78.4462,78.2765,78.333,47732.0
2024-02-14 12:40:00,83.09,83.19,83.07,83.17,63670.0,78.333,78.4273,78.3142,78.4084,63670.0
2024-02-14 12:50:00,83.18,83.19,83.07,83.09,35702.0,78.4179,78.4273,78.3142,78.333,35702.0
2024-02-14 13:00:00,83.08,83.24,83.05,83.15,47391.0,78.3236,78.4744,78.2953,78.3896,47391.0
2024-02-14 13:10:00,83.15,83.21,83.09,83.16,41001.0,78.3896,78.4462,78.333,78.399,41001.0
2024-02-14 13:20:00,83.17,83.21,83.12,83.21,58624.0,78.4084,78.4462,78.3613,78.4462,58624.0
2024-02-14 13:30:00,83.22,83.45,83.21,83.39,61306.0,78.4556,78.6724,78.4462,78.6159,61306.0
2024-02-14 13:40:00,83.41,83.45,83.31,83.4,56959.0,78.6347,78.6724,78.5404,78.6253,56959.0
2024-02-14 13:50:00,83.4,83.41,83.32,83.39,49985.0,78.6253,78.6347,78.5499,78.6159,49985.0
2024-02-14 14:00:00,83.39,83.4,83.1,83.17,72681.0,78.6159,78.6253,78.3425,78.4084,72681.0
2024-02-14 14:10:00,83.15,83.37,83.14,83.3,87353.0,78.3896,78.597,78.3802,78.531,87353.0
2024-02-14 14:20:00,83.31,83.44,83.31,83.4,52601.0,78.5404,78.663,78.5404,78.6253,52601.0
2024-02-14 14:30:00,83.41,83.52,83.33,83.5,78490.0,78.6347,78.7384,78.5593,78.7196,78490.0
2024-02-14 14:40:00,83.5,83.52,83.42,83.5,62647.0,78.7196,78.7384,78.6441,78.7196,62647.0
2024-02-14 14:50:00,83.49,83.53,83.42,83.53,48356.0,78.7101,78.7478,78.6441,78.7478,48356.0
2024-02-14 15:00:00,83.54,83.61,83.47,83.57,97032.0,78.7573,78.8233,78.6913,78.7855,97032.0
2024-02-14 15:10:00,83.59,83.67,83.54,83.62,80495.0,78.8044,78.8798,78.7573,78.8327,80495.0
2024-02-14 15:20:00,83.63,83.78,83.62,83.7,101188.0,78.8421,78.9835,78.8327,78.9081,101188.0
2024-02-14 15:30:00,83.7,83.71,83.41,83.47,97608.0,78.9081,78.9175,78.6347,78.6913,97608.0
2024-02-14 15:40:00,83.48,83.6,83.44,83.46,162682.0,78.7007,78.8138,78.663,78.6818,162682.0
2024-02-14 15:50:00,83.46,83.53,83.13,83.29,663053.0,78.6818,78.7478,78.3707,78.5216,663053.0
2024-02-15 09:30:00,84.07,84.88,84.02,84.81,291712.0,79.2569,80.0205,79.2098,79.9546,291712.0
2024-02-15 09:40:00,84.81,85.13,84.74,84.97,132109.0,79.9546,80.2562,79.8886,80.1054,132109.0
2024-02-15 09:50:00,84.94,85.04,84.81,84.9,101397.0,80.0771,80.1714,79.9546,80.0394,101397.0
2024-02-15 10:00:00,84.89,84.95,84.73,84.89,97018.0,80.03,80.0865,79.8791,80.03,97018.0
2024-02-15 10:10:00,84.9,84.94,84.72,84.81,85368.0,80.0394,80.0771,79.8697,79.9546,85368.0
2024-02-15 10:20:00,84.83,85.04,84.68,84.92,167257.0,79.9734,80.1714,79.832,80.0583,167257.0
2024-02-15 10:30:00,84.92,84.94,84.64,84.75,144346.0,80.0583,80.0771,79.7943,79.898,144346.0
2024-02-15 10:40:00,84.75,84.75,84.57,84.66,81186.0,79.898,79.898,79.7283,79.8131,81186.0
2024-02-15 10:50:00,84.66,84.74,84.63,84.69,57317.0,79.8131,79.8886,79.7849,79.8414,57317.0
2024-02-15 11:00:00,84.7,84.86,84.7,84.73,138846.0,79.8509,80.0017,79.8509,79.8791,138846.0
2024-02-15 11:10:00,84.73,84.85,84.67,84.72,77038.0,79.8791,79.9923,79.8226,79.8697,77038.0
2024-02-15 11:20:00,84.71,84.75,84.61,84.64,174022.0,79.8603,79.898,79.766,79.7943,174022.0
2024-02-15 11:30:00,84.64,84.67,84.53,84.65,72012.0,79.7943,79.8226,79.6906,79.8037,72012.0
2024-02-15 11:40:00,84.66,84.71,84.6,84.66,37429.0,79.8131,79.8603,79.7566,79.8131,37429.0
2024-02-15 11:50:00,84.66,84.72,84.58,84.71,74369.0,79.8131,79.8697,79.7377,79.8603,74369.0
2024-02-15 12:00:00,84.72,84.83,84.69,84.78,62617.0,79.8697,79.9734,79.8414,79.9263,62617.0
2024-02-15 12:10:00,84.79,84.86,84.74,84.85,61995.0,79.9357,80.0017,79.8886,79.9923,61995.0
2024-02-15 12:20:00,84.83,84.83,84.72,84.81,38991.0,79.9734,79.9734,79.8697,79.9546,38991.0
2024-02-15 12:30:00,84.82,84.85,84.79,84.83,26068.0,79.964,79.9923,79.9357,79.9734,26068.0
2024-02-15 12:40:00,84.82,84.86,84.77,84.79,48748.0,79.964,80.0017,79.9168,79.9357,48748.0
2024-02-15 12:50:00,84.79,84.9,84.79,84.84,46026.0,79.9357,80.0394,79.9357,79.9828,46026.0
2024-02-15 13:00:00,84.84,84.96,84.82,84.95,32191.0,79.9828,80.096,79.964,80.0865,32191.0
2024-02-15 13:10:00,84.96,85.08,84.96,85.07,59003.0,80.096,80.2091,80.096,80.1997,59003.0
2024-02-15 13:20:00,85.07,85.2,85.05,85.17,105832.0,80.1997,80.3222,80.1808,80.2939,105832.0
2024-02-15 13:30:00,85.18,85.21,85.12,85.12,120769.0,80.3034,80.3317,80.2468,80.2468,120769.0
2024-02-15 13:40:00,85.12,85.2,85.04,85.16,45235.0,80.2468,80.3222,80.1714,80.2845,45235.0
2024-02-15 13:50:00,85.17,85.26,85.16,85.23,58164.0,80.2939,80.3788,80.2845,80.3505,58164.0
2024-02-15 14:00:00,85.25,85.27,85.19,85.22,69643.0,80.3694,80.3882,80.3128,80.3411,69643.0
2024-02-15 14:10:00,85.23,85.24,85.11,85.23,54833.0,80.3505,80.3599,80.2374,80.3505,54833.0
2024-02-15 14:20:00,85.22,85.23,85.1,85.18,44888.0,80.3411,80.3505,80.228,80.3034,44888.0
2024-02-15 14:30:00,85.17,85.25,85.12,85.22,42591.0,80.2939,80.3694,80.2468,80.3411,42591.0
2024-02-15 14:40:00,85.21,85.21,85.13,85.16,140354.0,80.3317,80.3317,80.2562,80.2845,140354.0
2024-02-15 14:50:00,85.15,85.3,85.07,85.29,71711.0,80.2751,80.4165,80.1997,80.4071,71711.0
2024-02-15 15:00:00,85.3,85.3,85.1,85.17,71430.0,80.4165,80.4165,80.228,80.2939,71430.0
2024-02-15 15:10:00,85.17,85.34,85.17,85.33,127047.0,80.2939,80.4542,80.2939,80.4448,127047.0
2024-02-15 15:20:00,85.33,85.33,85.13,85.18,108218.0,80.4448,80.4448,80.2562,80.3034,108218.0
2024-02-15 15:30:00,85.17,85.21,85.02,85.04,125291.0,80.2939,80.3317,80.1525,80.1714,125291.0
2024-02-15 15:40:00,85.04,85.11,85.02,85.09,134699.0,80.1714,80.2374,80.1525,80.2185,134699.0
2024-02-15 15:50:00,85.1,85.27,85.05,85.25,363861.0,80.228,80.3882,80.1808,80.3694,363861.0
2024-02-16 09:30:00,84.24,84.28,83.65,84.26,219706.0,79.4172,79.4549,78.861,79.436,219706.0
2024-02-16 09:40:00,84.27,84.35,84.12,84.17,199383.0,79.4455,79.5209,79.3041,79.3512,199383.0
2024-02-16 09:50:00,84.17,84.39,84.14,84.25,92705.0,79.3512,79.5586,79.3229,79.4266,92705.0
2024-02-16 10:00:00,84.22,84.52,84.11,84.38,85092.0,79.3983,79.6812,79.2946,79.5492,85092.0
2024-02-16 10:10:00,84.36,84.72,84.34,84.67,69094.0,79.5303,79.8697,79.5115,79.8226,69094.0
2024-02-16 10:20:00,84.67,84.67,84.43,84.5,99790.0,79.8226,79.8226,79.5963,79.6623,99790.0
2024-02-16 10:30:00,84.49,84.66,84.4,84.58,54578.0,79.6529,79.8131,79.568,79.7377,54578.0
2024-02-16 10:40:00,84.58,84.63,84.46,84.55,89822.0,79.7377,79.7849,79.6246,79.7094,89822.0
2024-02-16 10:50:00,84.57,84.63,84.53,84.63,48697.0,79.7283,79.7849,79.6906,79.7849,48697.0
2024-02-16 11:00:00,84.63,84.68,84.57,84.67,60152.0,79.7849,79.832,79.7283,79.8226,60152.0
2024-02-16 11:10:00,84.67,84.72,84.61,84.72,61935.0,79.8226,79.8697,79.766,79.8697,61935.0
2024-02-16 11:20:00,84.73,84.76,84.69,84.74,51038.0,79.8791,79.9074,79.8414,79.8886,51038.0
2024-02-16 11:30:00,84.73,84.77,84.61,84.67,54440.0,79.8791,79.9168,79.766,79.8226,54440.0
2024-02-16 11:40:00,84.67,84.71,84.59,84.65,59638.0,79.8226,79.8603,79.7472,79.8037,59638.0
2024-02-16 11:50:00,84.66,84.71,84.62,84.66,111760.0,79.8131,79.8603,79.7754,79.8131,111760.0
2024-02-16 12:00:00,84.67,84.68,84.54,84.56,102217.0,79.8226,79.832,79.7,79.7189,102217.0
2024-02-16 12:10:00,84.56,84.7,84.55,84.7,40816.0,79.7189,79.8509,79.7094,79.8509,40816.0
2024-02-16 12:20:00,84.68,84.78,84.67,84.74,60799.0,79.832,79.9263,79.8226,79.8886,60799.0
2024-02-16 12:30:00,84.75,84.76,84.66,84.69,37234.0,79.898,79.9074,79.8131,79.8414,37234.0
2024-02-16 12:40:00,84.7,84.76,84.66,84.72,38088.0,79.8509,79.9074,79.8131,79.8697,38088.0
2024-02-16 12:50:00,84.72,84.72,84.64,84.67,35198.0,79.8697,79.8697,79.7943,79.8226,35198.0
2024-02-16 13:00:00,84.65,84.68,84.59,84.67,57021.0,79.8037,79.832,79.7472,79.8226,57021.0
2024-02-16 13:10:00,84.66,84.71,84.58,84.7,78951.0,79.8131,79.8603,79.7377,79.8509,78951.0
2024-02-16 13:20:00,84.7,84.8,84.69,84.77,74131.0,79.8509,79.9451,79.8414,79.9168,74131.0
2024-02-16 13:30:00,84.77,84.78,84.68,84.69,25711.0,79.9168,79.9263,79.832,79.8414,25711.0
2024-02-16 13:40:00,84.69,84.7,84.63,84.67,74756.0,79.8414,79.8509,79.7849,79.8226,74756.0
2024-02-16 13:50:00,84.67,84.7,84.59,84.7,77064.0,79.8226,79.8509,79.7472,79.8509,77064.0
2024-02-16 14:00:00,84.7,84.78,84.68,84.75,103214.0,79.8509,79.9263,79.832,79.898,103214.0
2024-02-16 14:10:00,84.76,84.83,84.7,84.79,102222.0,79.9074,79.9734,79.8509,79.9357,102222.0
2024-02-16 14:20:00,84.79,84.86,84.76,84.82,51835.0,79.9357,80.0017,79.9074,79.964,51835.0
2024-02-16 14:30:00,84.81,84.82,84.62,84.67,127769.0,79.9546,79.964,79.7754,79.8226,127769.0
2024-02-16 14:40:00,84.67,84.69,84.3,84.36,183634.0,79.8226,79.8414,79.4738,79.5303,183634.0
2024-02-16 14:50:00,84.36,84.49,84.32,84.48,52236.0,79.5303,79.6529,79.4926,79.6434,52236.0
2024-02-16 15:00:00,84.47,84.61,84.44,84.58,88462.0,79.634,79.766,79.6057,79.7377,88462.0
2024-02-16 15:10:00,84.58,84.58,84.4,84.45,92348.0,79.7377,79.7377,79.568,79.6152,92348.0
2024-02-16 15:20:00,84.46,84.49,84.38,84.48,87477.0,79.6246,79.6529,79.5492,79.6434,87477.0
2024-02-16 15:30:00,84.48,84.66,84.47,84.48,76159.0,79.6434,79.8131,79.634,79.6434,76159.0
2024-02-16 15:40:00,84.48,84.5,84.32,84.32,246403.0,79.6434,79.6623,79.4926,79.4926,246403.0
2024-02-16 15:50:00,84.32,84.47,84.23,84.4,747738.0,79.4926,79.634,79.4078,79.568,747738.0
2024-02-20 09:30:00,83.88,84.26,83.48,84.17,367379.0,79.0778,79.436,78.7007,79.3512,367379.0
2024-02-20 09:40:00,84.17,84.35,83.98,84.11,248666.0,79.3512,79.5209,79.1721,79.2946,248666.0
2024-02-20 09:50:00,84.12,84.34,84.09,84.21,58687.0,79.3041,79.5115,79.2758,79.3889,58687.0
2024-02-20 10:00:00,84.21,84.39,84.15,84.37,100222.0,79.3889,79.5586,79.3323,79.5397,100222.0
2024-02-20 10:10:00,84.38,84.41,84.14,84.36,95507.0,79.5492,79.5775,79.3229,79.5303,95507.0
2024-02-20 10:20:00,84.35,84.53,84.28,84.51,64501.0,79.5209,79.6906,79.4549,79.6717,64501.0
2024-02-20 10:30:00,84.51,84.54,84.39,84.47,59949.0,79.6717,79.7,79.5586,79.634,59949.0
2024-02-20 10:40:00,84.47,84.56,84.4,84.4,45025.0,79.634,79.7189,79.568,79.568,45025.0
2024-02-20 10:50:00,84.4,84.55,84.39,84.48,80478.0,79.568,79.7094,79.5586,79.6434,80478.0
2024-02-20 11:00:00,84.48,84.48,84.31,84.35,54222.0,79.6434,79.6434,79.4832,79.5209,54222.0
2024-02-20 11:10:00,84.34,84.42,84.24,84.24,366794.0,79.5115,79.5869,79.4172,79.4172,366794.0
2024-02-20 11:20:00,84.24,84.3,84.2,84.22,48380.0,79.4172,79.4738,79.3795,79.3983,48380.0
2024-02-20 11:30:00,84.22,84.23,84.16,84.16,49802.0,79.3983,79.4078,79.3418,79.3418,49802.0
2024-02-20 11:40:00,84.16,84.24,84.11,84.22,34559.0,79.3418,79.4172,79.2946,79.3983,34559.0
2024-02-20 11:50:00,84.22,84.26,84.16,84.17,27359.0,79.3983,79.436,79.3418,79.3512,27359.0
2024-02-20 12:00:00,84.16,84.16,84.0,84.13,34699.0,79.3418,79.3418,79.1909,79.3135,34699.0
2024-02-20 12:10:00,84.1,84.11,84.01,84.04,39227.0,79.2852,79.2946,79.2004,79.2286,39227.0
2024-02-20 12:20:00,84.02,84.03,83.86,83.94,30676.0,79.2098,79.2192,79.0589,79.1344,30676.0
2024-02-20 12:30:00,83.94,84.04,83.89,83.9,35683.0,79.1344,79.2286,79.0872,79.0967,35683.0
2024-02-20 12:40:00,83.91,84.05,83.91,84.04,53041.0,79.1061,79.2381,79.1061,79.2286,53041.0
2024-02-20 12:50:00,84.03,84.1,84.01,84.09,36991.0,79.2192,79.2852,79.2004,79.2758,36991.0
2024-02-20 13:00:00,84.09,84.15,84.06,84.11,62188.0,79.2758,79.3323,79.2475,79.2946,62188.0
2024-02-20 13:10:00,84.11,84.16,84.05,84.1,53561.0,79.2946,79.3418,79.2381,79.2852,53561.0
2024-02-20 13:20:00,84.1,84.13,84.0,84.03,35990.0,79.2852,79.3135,79.1909,79.2192,35990.0
2024-02-20 13:30:00,84.03,84.03,83.89,83.97,76120.0,79.2192,79.2192,79.0872,79.1626,76120.0
2024-02-20 13:40:00,83.96,84.15,83.94,84.1,214976.0,79.1532,79.3323,79.1344,79.2852,214976.0
2024-02-20 13:50:00,84.1,84.17,84.02,84.06,39798.0,79.2852,79.3512,79.2098,79.2475,39798.0
2024-02-20 14:00:00,84.05,84.05,83.94,83.96,39508.0,79.2381,79.2381,79.1344,79.1532,39508.0
2024-02-20 14:10:00,83.95,84.09,83.88,84.09,269969.0,79.1438,79.2758,79.0778,79.2758,269969.0
2024-02-20 14:20:00,84.1,84.17,84.06,84.15,42259.0,79.2852,79.3512,79.2475,79.3323,42259.0
2024-02-20 14:30:00,84.15,84.17,84.05,84.09,35133.0,79.3323,79.3512,79.2381,79.2758,35133.0
2024-02-20 14:40:00,84.09,84.21,84.07,84.21,70247.0,79.2758,79.3889,79.2569,79.3889,70247.0
2024-02-20 14:50:00,84.22,84.24,84.17,84.2,38722.0,79.3983,79.4172,79.3512,79.3795,38722.0
2024-02-20 15:00:00,84.21,84.23,84.13,84.15,49205.0,79.3889,79.4078,79.3135,79.3323,49205.0
2024-02-20 15:10:00,84.16,84.23,84.12,84.13,196376.0,79.3418,79.4078,79.3041,79.3135,196376.0
2024-02-20 15:20:00,84.13,84.21,84.08,84.14,87791.0,79.3135,79.3889,79.2663,79.3229,87791.0
2024-02-20 15:30:00,84.16,84.17,83.84,83.9,252461.0,79.3418,79.3512,79.0401,79.0967,252461.0
2024-02-20 15:40:00,83.89,84.0,83.87,84.0,131990.0,79.0872,79.1909,79.0684,79.1909,131990.0
2024-02-20 15:50:00,84.0,84.22,83.91,84.19,334535.0,79.1909,79.3983,79.1061,79.3701,334535.0
2024-02-21 09:30:00,84.4,84.64,84.07,84.46,212703.0,79.568,79.7943,79.2569,79.6246,212703.0
2024-02-21 09:40:00,84.46,84.65,84.4,84.63,185019.0,79.6246,79.8037,79.568,79.7849,185019.0
2024-02-21 09:50:00,84.66,84.72,84.38,84.45,169332.0,79.8131,79.8697,79.5492,79.6152,169332.0
2024-02-21 10:00:00,84.46,84.56,84.34,84.4,59904.0,79.6246,79.7189,79.5115,79.568,59904.0
2024-02-21 10:10:00,84.38,84.49,84.33,84.45,35611.0,79.5492,79.6529,79.502,79.6152,35611.0
2024-02-21 10:20:00,84.48,84.64,84.46,84.6,114459.0,79.6434,79.7943,79.6246,79.7566,114459.0
2024-02-21 10:30:00,84.61,84.62,84.49,84.59,66996.0,79.766,79.7754,79.6529,79.7472,66996.0
2024-02-21 10:40:00,84.58,84.66,84.4,84.43,43593.0,79.7377,79.8131,79.568,79.5963,43593.0
2024-02-21 10:50:00,84.42,84.46,84.36,84.39,37130.0,79.5869,79.6246,79.5303,79.5586,37130.0
2024-02-21 11:00:00,84.39,84.42,84.24,84.35,61147.0,79.5586,79.5869,79.4172,79.5209,61147.0
2024-02-21 11:10:00,84.35,84.58,84.32,84.52,68735.0,79.5209,79.7377,79.4926,79.6812,68735.0
2024-02-21 11:20:00,84.5,84.51,84.37,84.48,79305.0,79.6623,79.6717,79.5397,79.6434,79305.0
2024-02-21 11:30:00,84.47,84.54,84.39,84.51,77144.0,79.634,79.7,79.5586,79.6717,77144.0
2024-02-21 11:40:00,84.51,84.56,84.44,84.55,55505.0,79.6717,79.7189,79.6057,79.7094,55505.0
2024-02-21 11:50:00,84.57,84.63,84.51,84.52,36619.0,79.7283,79.7849,79.6717,79.6812,36619.0
2024-02-21 12:00:00,84.52,84.54,84.45,84.51,54356.0,79.6812,79.7,79.6152,79.6717,54356.0
2024-02-21 12:10:00,84.53,84.62,84.45,84.58,36714.0,79.6906,79.7754,79.6152,79.7377,36714.0
2024-02-21 12:20:00,84.57,84.6,84.47,84.47,27189.0,79.7283,79.7566,79.634,79.634,27189.0
2024-02-21 12:30:00,84.48,84.51,84.42,84.46,34351.0,79.6434,79.6717,79.5869,79.6246,34351.0
2024-02-21 12:40:00,84.47,84.56,84.39,84.55,33526.0,79.634,79.7189,79.5586,79.7094,33526.0
2024-02-21 12:50:00,84.56,84.67,84.52,84.66,42745.0,79.7189,79.8226,79.6812,79.8131,42745.0
2024-02-21 13:00:00,84.67,84.68,84.44,84.55,88573.0,79.8226,79.832,79.6057,79.7094,88573.0
2024-02-21 13:10:00,84.55,84.67,84.54,84.63,31946.0,79.7094,79.8226,79.7,79.7849,31946.0
2024-02-21 13:20:00,84.64,84.69,84.59,84.63,51286.0,79.7943,79.8414,79.7472,79.7849,51286.0
2024-02-21 13:30:00,84.65,84.68,84.57,84.61,43205.0,79.8037,79.832,79.7283,79.766,43205.0
2024-02-21 13:40:00,84.61,84.66,84.59,84.65,29649.0,79.766,79.8131,79.7472,79.8037,29649.0
2024-02-21 13:50:00,84.65,84.7,84.6,84.7,28492.0,79.8037,79.8509,79.7566,79.8509,28492.0
2024-02-21 14:00:00,84.69,84.8,84.6,84.64,82089.0,79.8414,79.9451,79.7566,79.7943,82089.0
2024-02-21 14:10:00,84.65,84.65,84.53,84.54,35700.0,79.8037,79.8037,79.6906,79.7,35700.0
2024-02-21 14:20:00,84.54,84.57,84.42,84.52,49785.0,79.7,79.7283,79.5869,79.6812,49785.0
2024-02-21 14:30:00,84.52,84.57,84.47,84.5,26873.0,79.6812,79.7283,79.634,79.6623,26873.0
2024-02-21 14:40:00,84.5,84.57,84.49,84.55,34650.0,79.6623,79.7283,79.6529,79.7094,34650.0
2024-02-21 14:50:00,84.55,84.63,84.54,84.61,35804.0,79.7094,79.7849,79.7,79.766,35804.0
2024-02-21 15:00:00,84.62,84.62,84.46,84.48,43393.0,79.7754,79.7754,79.6246,79.6434,43393.0
2024-02-21 15:10:00,84.49,84.5,84.35,84.4,88581.0,79.6529,79.6623,79.5209,79.568,88581.0
2024-02-21 15:20:00,84.4,84.47,84.32,84.46,91327.0,79.568,79.634,79.4926,79.6246,91327.0
2024-02-21 15:30:00,84.47,84.69,84.43,84.62,219546.0,79.634,79.8414,79.5963,79.7754,219546.0
2024-02-21 15:40:00,84.63,84.73,84.57,84.58,75334.0,79.7849,79.8791,79.7283,79.7377,75334.0
2024-02-21 15:50:00,84.58,84.81,84.55,84.7,420943.0,79.7377,79.9546,79.7094,79.8509,420943.0
2024-02-22 09:30:00,84.96,85.08,84.74,84.9,238315.0,80.096,80.2091,79.8886,80.0394,238315.0
2024-02-22 09:40:00,84.89,85.12,84.71,85.11,137287.0,80.03,80.2468,79.8603,80.2374,137287.0
2024-02-22 09:50:00,85.09,85.28,85.02,85.16,264545.0,80.2185,80.3976,80.1525,80.2845,264545.0
2024-02-22 10:00:00,85.17,85.19,84.98,85.02,212642.0,80.2939,80.3128,80.1148,80.1525,212642.0
2024-02-22 10:10:00,85.02,85.18,84.88,85.0,66978.0,80.1525,80.3034,80.0205,80.1337,66978.0
2024-02-22 10:20:00,85.0,85.0,84.74,84.86,60971.0,80.1337,80.1337,79.8886,80.0017,60971.0
2024-02-22 10:30:00,84.85,84.92,84.76,84.82,81688.0,79.9923,80.0583,79.9074,79.964,81688.0
2024-02-22 10:40:00,84.83,84.91,84.71,84.75,59317.0,79.9734,80.0488,79.8603,79.898,59317.0
2024-02-22 10:50:00,84.76,84.98,84.75,84.94,38249.0,79.9074,80.1148,79.898,80.0771,38249.0
2024-02-22 11:00:00,84.93,84.94,84.67,84.73,44838.0,80.0677,80.0771,79.8226,79.8791,44838.0
2024-02-22 11:10:00,84.73,84.86,84.73,84.83,120051.0,79.8791,80.0017,79.8791,79.9734,120051.0
2024-02-22 11:20:00,84.83,84.9,84.79,84.9,75453.0,79.9734,80.0394,79.9357,80.0394,75453.0
2024-02-22 11:30:00,84.91,85.0,84.87,84.88,49746.0,80.0488,80.1337,80.0111,80.0205,49746.0
2024-02-22 11:40:00,84.88,84.92,84.79,84.86,82819.0,80.0205,80.0583,79.9357,80.0017,82819.0
2024-02-22 11:50:00,84.85,84.96,84.85,84.91,58584.0,79.9923,80.096,79.9923,80.0488,58584.0
2024-02-22 12:00:00,84.91,84.91,84.8,84.85,27632.0,80.0488,80.0488,79.9451,79.9923,27632.0
2024-02-22 12:10:00,84.84,84.84,84.74,84.8,25340.0,79.9828,79.9828,79.8886,79.9451,25340.0
2024-02-22 12:20:00,84.8,84.86,84.78,84.84,85641.0,79.9451,80.0017,79.9263,79.9828,85641.0
2024-02-22 12:30:00,84.85,84.87,84.77,84.83,51936.0,79.9923,80.0111,79.9168,79.9734,51936.0
2024-02-22 12:40:00,84.82,84.82,84.75,84.81,29637.0,79.964,79.964,79.898,79.9546,29637.0
2024-02-22 12:50:00,84.82,84.88,84.77,84.87,26743.0,79.964,80.0205,79.9168,80.0111,26743.0
2024-02-22 13:00:00,84.88,84.9,84.77,84.81,36215.0,80.0205,80.0394,79.9168,79.9546,36215.0
2024-02-22 13:10:00,84.79,84.83,84.71,84.82,40084.0,79.9357,79.9734,79.8603,79.964,40084.0
2024-02-22 13:20:00,84.84,85.01,84.83,84.99,74556.0,79.9828,80.1431,79.9734,80.1243,74556.0
2024-02-22 13:30:00,84.99,85.05,84.96,85.0,49160.0,80.1243,80.1808,80.096,80.1337,49160.0
2024-02-22 13:40:00,84.99,85.02,84.9,84.93,25538.0,80.1243,80.1525,80.0394,80.0677,25538.0
2024-02-22 13:50:00,84.95,85.0,84.89,84.95,30147.0,80.0865,80.1337,80.03,80.0865,30147.0
2024-02-22 14:00:00,84.94,84.97,84.89,84.92,22670.0,80.0771,80.1054,80.03,80.0583,22670.0
2024-02-22 14:10:00,84.93,84.94,84.83,84.87,54788.0,80.0677,80.0771,79.9734,80.0111,54788.0
2024-02-22 14:20:00,84.88,85.01,84.87,84.95,65880.0,80.0205,80.1431,80.0111,80.0865,65880.0
2024-02-22 14:30:00,84.97,84.97,84.76,84.81,143085.0,80.1054,80.1054,79.9074,79.9546,143085.0
2024-02-22 14:40:00,84.8,84.82,84.71,84.72,73799.0,79.9451,79.964,79.8603,79.8697,73799.0
2024-02-22 14:50:00,84.72,84.8,84.67,84.76,76657.0,79.8697,79.9451,79.8226,79.9074,76657.0
2024-02-22 15:00:00,84.76,84.9,84.74,84.87,89663.0,79.9074,80.0394,79.8886,80.0111,89663.0
2024-02-22 15:10:00,84.86,84.96,84.83,84.95,89979.0,80.0017,80.096,79.9734,80.0865,89979.0
2024-02-22 15:20:00,84.94,85.04,84.87,85.01,126899.0,80.0771,80.1714,80.0111,80.1431,126899.0
2024-02-22 15:30:00,85.01,85.02,84.87,85.0,94342.0,80.1431,80.1525,80.0111,80.1337,94342.0
2024-02-22 15:40:00,85.01,85.04,84.86,84.89,82629.0,80.1431,80.1714,80.0017,80.03,82629.0
2024-02-22 15:50:00,84.88,85.0,84.81,84.85,490072.0,80.0205,80.1337,79.9546,79.9923,490072.0
2024-02-23 09:30:00,84.9,84.97,84.6,84.84,164088.0,80.0394,80.1054,79.7566,79.9828,164088.0
2024-02-23 09:40:00,84.84,85.0,84.71,84.95,104506.0,79.9828,80.1337,79.8603,80.0865,104506.0
2024-02-23 09:50:00,84.96,85.07,84.79,85.07,91616.0,80.096,80.1997,79.9357,80.1997,91616.0
2024-02-23 10:00:00,85.07,85.09,84.86,85.02,68532.0,80.1997,80.2185,80.0017,80.1525,68532.0
2024-02-23 10:10:00,85.03,85.03,84.85,84.85,93172.0,80.162,80.162,79.9923,79.9923,93172.0
2024-02-23 10:20:00,84.87,85.06,84.85,84.93,66898.0,80.0111,80.1902,79.9923,80.0677,66898.0
2024-02-23 10:30:00,84.94,85.05,84.86,85.02,77640.0,80.0771,80.1808,80.0017,80.1525,77640.0
2024-02-23 10:40:00,85.0,85.15,84.98,85.06,90230.0,80.1337,80.2751,80.1148,80.1902,90230.0
2024-02-23 10:50:00,85.06,85.21,85.05,85.2,70426.0,80.1902,80.3317,80.1808,80.3222,70426.0
2024-02-23 11:00:00,85.2,85.23,85.0,85.04,113979.0,80.3222,80.3505,80.1337,80.1714,113979.0
2024-02-23 11:10:00,85.04,85.04,84.91,85.0,68250.0,80.1714,80.1714,80.0488,80.1337,68250.0
2024-02-23 11:20:00,85.0,85.08,84.97,84.99,65539.0,80.1337,80.2091,80.1054,80.1243,65539.0
2024-02-23 11:30:00,85.0,85.05,84.91,85.04,69661.0,80.1337,80.1808,80.0488,80.1714,69661.0
2024-02-23 11:40:00,85.04,85.06,84.9,85.0,119643.0,80.1714,80.1902,80.0394,80.1337,119643.0
2024-02-23 11:50:00,84.99,84.99,84.87,84.91,70898.0,80.1243,80.1243,80.0111,80.0488,70898.0
2024-02-23 12:00:00,84.91,84.97,84.87,84.95,57336.0,80.0488,80.1054,80.0111,80.0865,57336.0
2024-02-23 12:10:00,84.95,85.13,84.92,85.11,65523.0,80.0865,80.2562,80.0583,80.2374,65523.0
2024-02-23 12:20:00,85.12,85.16,85.02,85.08,82254.0,80.2468,80.2845,80.1525,80.2091,82254.0
2024-02-23 12:30:00,85.08,85.15,85.0,85.15,73363.0,80.2091,80.2751,80.1337,80.2751,73363.0
2024-02-23 12:40:00,85.13,85.14,85.05,85.09,65928.0,80.2562,80.2657,80.1808,80.2185,65928.0
2024-02-23 12:50:00,85.09,85.1,85.02,85.06,47000.0,80.2185,80.228,80.1525,80.1902,47000.0
2024-02-23 13:00:00,85.05,85.05,84.97,85.04,58095.0,80.1808,80.1808,80.1054,80.1714,58095.0
2024-02-23 13:10:00,85.05,85.17,85.05,85.15,41180.0,80.1808,80.2939,80.1808,80.2751,41180.0
2024-02-23 13:20:00,85.15,85.22,85.15,85.19,39067.0,80.2751,80.3411,80.2751,80.3128,39067.0
2024-02-23 13:30:00,85.18,85.27,85.16,85.24,46902.0,80.3034,80.3882,80.2845,80.3599,46902.0
2024-02-23 13:40:00,85.24,85.3,85.21,85.29,93965.0,80.3599,80.4165,80.3317,80.4071,93965.0
2024-02-23 13:50:00,85.29,85.3,85.21,85.27,40949.0,80.4071,80.4165,80.3317,80.3882,40949.0
2024-02-23 14:00:00,85.27,85.29,85.11,85.15,134212.0,80.3882,80.4071,80.2374,80.2751,134212.0
2024-02-23 14:10:00,85.15,85.18,85.07,85.14,52166.0,80.2751,80.3034,80.1997,80.2657,52166.0
2024-02-23 14:20:00,85.14,85.14,85.01,85.08,50350.0,80.2657,80.2657,80.1431,80.2091,50350.0
2024-02-23 14:30:00,85.08,85.09,84.98,84.98,76448.0,80.2091,80.2185,80.1148,80.1148,76448.0
2024-02-23 14:40:00,84.99,85.08,84.99,85.06,62635.0,80.1243,80.2091,80.1243,80.1902,62635.0
2024-02-23 14:50:00,85.06,85.11,85.05,85.07,69044.0,80.1902,80.2374,80.1808,80.1997,69044.0
2024-02-23 15:00:00,85.06,85.11,85.0,85.01,72559.0,80.1902,80.2374,80.1337,80.1431,72559.0
2024-02-23 15:10:00,85.0,85.04,84.98,85.02,84911.0,80.1337,80.1714,80.1148,80.1525,84911.0
2024-02-23 15:20:00,85.01,85.08,84.95,85.04,75760.0,80.1431,80.2091,80.0865,80.1714,75760.0
2024-02-23 15:30:00,85.04,85.11,85.03,85.06,152880.0,80.1714,80.2374,80.162,80.1902,152880.0
2024-02-23 15:40:00,85.06,85.07,84.89,84.92,152763.0,80.1902,80.1997,80.03,80.0583,152763.0
2024-02-23 15:50:00,84.93,84.97,84.76,84.78,534527.0,80.0677,80.1054,79.9074,79.9263,534527.0
2024-02-26 09:30:00,84.59,84.63,84.21,84.56,190235.0,79.7472,79.7849,79.3889,79.7189,190235.0
2024-02-26 09:40:00,84.56,84.8,84.51,84.75,117596.0,79.7189,79.9451,79.6717,79.898,117596.0
2024-02-26 09:50:00,84.75,85.03,84.72,85.02,74707.0,79.898,80.162,79.8697,80.1525,74707.0
2024-02-26 10:00:00,85.04,85.04,84.63,84.7,154237.0,80.1714,80.1714,79.7849,79.8509,154237.0
2024-02-26 10:10:00,84.69,84.73,84.43,84.43,53336.0,79.8414,79.8791,79.5963,79.5963,53336.0
2024-02-26 10:20:00,84.43,84.53,84.39,84.5,59771.0,79.5963,79.6906,79.5586,79.6623,59771.0
2024-02-26 10:30:00,84.48,84.6,84.44,84.55,80867.0,79.6434,79.7566,79.6057,79.7094,80867.0
2024-02-26 10:40:00,84.55,84.59,84.34,84.38,42838.0,79.7094,79.7472,79.5115,79.5492,42838.0
2024-02-26 10:50:00,84.38,84.38,84.23,84.25,137797.0,79.5492,79.5492,79.4078,79.4266,137797.0
2024-02-26 11:00:00,84.24,84.24,84.08,84.13,82004.0,79.4172,79.4172,79.2663,79.3135,82004.0
2024-02-26 11:10:00,84.13,84.25,84.1,84.2,74890.0,79.3135,79.4266,79.2852,79.3795,74890.0
2024-02-26 11:20:00,84.2,84.28,84.11,84.13,157638.0,79.3795,79.4549,79.2946,79.3135,157638.0
2024-02-26 11:30:00,84.14,84.14,83.95,84.03,78501.0,79.3229,79.3229,79.1438,79.2192,78501.0
2024-02-26 11:40:00,84.04,84.09,83.93,84.08,103110.0,79.2286,79.2758,79.1249,79.2663,103110.0
2024-02-26 11:50:00,84.08,84.19,84.08,84.15,54937.0,79.2663,79.3701,79.2663,79.3323,54937.0
2024-02-26 12:00:00,84.16,84.22,84.11,84.2,34603.0,79.3418,79.3983,79.2946,79.3795,34603.0
2024-02-26 12:10:00,84.2,84.23,84.11,84.13,70623.0,79.3795,79.4078,79.2946,79.3135,70623.0
2024-02-26 12:20:00,84.12,84.16,84.09,84.13,31545.0,79.3041,79.3418,79.2758,79.3135,31545.0
2024-02-26 12:30:00,84.12,84.12,84.05,84.06,45974.0,79.3041,79.3041,79.2381,79.2475,45974.0
2024-02-26 12:40:00,84.06,84.07,83.94,84.05,52420.0,79.2475,79.2569,79.1344,79.2381,52420.0
2024-02-26 12:50:00,84.05,84.05,83.94,84.01,33000.0,79.2381,79.2381,79.1344,79.2004,33000.0
2024-02-26 13:00:00,84.02,84.07,83.98,84.01,59875.0,79.2098,79.2569,79.1721,79.2004,59875.0
2024-02-26 13:10:00,84.0,84.04,83.89,83.89,54351.0,79.1909,79.2286,79.0872,79.0872,54351.0
2024-02-26 13:20:00,83.89,83.93,83.78,83.82,89898.0,79.0872,79.1249,78.9835,79.0212,89898.0
2024-02-26 13:30:00,83.82,83.85,83.73,83.82,96129.0,79.0212,79.0495,78.9364,79.0212,96129.0
2024-02-26 13:40:00,83.83,83.88,83.76,83.77,78827.0,79.0307,79.0778,78.9647,78.9741,78827.0
2024-02-26 13:50:00,83.77,83.81,83.74,83.77,45659.0,78.9741,79.0118,78.9458,78.9741,45659.0
2024-02-26 14:00:00,83.78,83.86,83.73,83.78,37599.0,78.9835,79.0589,78.9364,78.9835,37599.0
2024-02-26 14:10:00,83.77,83.82,83.72,83.81,55707.0,78.9741,79.0212,78.927,79.0118,55707.0
2024-02-26 14:20:00,83.81,83.88,83.78,83.88,36849.0,79.0118,79.0778,78.9835,79.0778,36849.0
2024-02-26 14:30:00,83.88,83.92,83.79,83.87,61918.0,79.0778,79.1155,78.993,79.0684,61918.0
2024-02-26 14:40:00,83.87,83.87,83.8,83.84,41522.0,79.0684,79.0684,79.0024,79.0401,41522.0
2024-02-26 14:50:00,83.84,83.99,83.83,83.96,40899.0,79.0401,79.1815,79.0307,79.1532,40899.0
2024-02-26 15:00:00,83.97,84.11,83.97,84.1,75930.0,79.1626,79.2946,79.1626,79.2852,75930.0
2024-02-26 15:10:00,84.1,84.21,84.04,84.04,93822.0,79.2852,79.3889,79.2286,79.2286,93822.0
2024-02-26 15:20:00,84.04,84.04,83.94,83.98,123855.0,79.2286,79.2286,79.1344,79.1721,123855.0
2024-02-26 15:30:00,83.98,83.98,83.81,83.87,123988.0,79.1721,79.1721,79.0118,79.0684,123988.0
2024-02-26 15:40:00,83.87,84.15,83.82,84.14,143475.0,79.0684,79.3323,79.0212,79.3229,143475.0
2024-02-26 15:50:00,84.13,84.13,83.82,83.84,577012.0,79.3135,79.3135,79.0212,79.0401,577012.0
2024-02-27 09:30:00,84.34,84.54,84.25,84.51,158046.0,79.5115,79.7,79.4266,79.6717,158046.0
2024-02-27 09:40:00,84.51,84.72,84.41,84.43,109246.0,79.6717,79.8697,79.5775,79.5963,109246.0
2024-02-27 09:50:00,84.43,84.43,84.22,84.35,101694.0,79.5963,79.5963,79.3983,79.5209,101694.0
2024-02-27 10:00:00,84.35,84.42,84.0,84.04,105734.0,79.5209,79.5869,79.1909,79.2286,105734.0
2024-02-27 10:10:00,84.02,84.1,83.95,83.95,118101.0,79.2098,79.2852,79.1438,79.1438,118101.0
2024-02-27 10:20:00,83.94,84.1,83.88,84.1,67087.0,79.1344,79.2852,79.0778,79.2852,67087.0
2024-02-27 10:30:00,84.09,84.1,83.92,83.93,40720.0,79.2758,79.2852,79.1155,79.1249,40720.0
2024-02-27 10:40:00,83.94,84.04,83.88,83.95,97459.0,79.1344,79.2286,79.0778,79.1438,97459.0
2024-02-27 10:50:00,83.96,84.04,83.93,84.03,84488.0,79.1532,79.2286,79.1249,79.2192,84488.0
2024-02-27 11:00:00,84.03,84.15,84.0,84.09,50935.0,79.2192,79.3323,79.1909,79.2758,50935.0
2024-02-27 11:10:00,84.1,84.11,83.88,83.9,43259.0,79.2852,79.2946,79.0778,79.0967,43259.0
2024-02-27 11:20:00,83.9,84.03,83.9,84.03,50487.0,79.0967,79.2192,79.0967,79.2192,50487.0
2024-02-27 11:30:00,84.04,84.13,84.03,84.13,34661.0,79.2286,79.3135,79.2192,79.3135,34661.0
2024-02-27 11:40:00,84.14,84.14,83.93,83.98,52810.0,79.3229,79.3229,79.1249,79.1721,52810.0
2024-02-27 11:50:00,83.99,84.13,83.99,84.09,74319.0,79.1815,79.3135,79.1815,79.2758,74319.0
2024-02-27 12:00:00,84.09,84.13,84.04,84.11,97166.0,79.2758,79.3135,79.2286,79.2946,97166.0
2024-02-27 12:10:00,84.11,84.13,84.01,84.07,66217.0,79.2946,79.3135,79.2004,79.2569,66217.0
2024-02-27 12:20:00,84.08,84.17,84.05,84.12,58404.0,79.2663,79.3512,79.2381,79.3041,58404.0
2024-02-27 12:30:00,84.12,84.22,84.08,84.19,59293.0,79.3041,79.3983,79.2663,79.3701,59293.0
2024-02-27 12:40:00,84.19,84.25,84.15,84.17,33844.0,79.3701,79.4266,79.3323,79.3512,33844.0
2024-02-27 12:50:00,84.17,84.29,84.17,84.23,52802.0,79.3512,79.4643,79.3512,79.4078,52802.0
2024-02-27 13:00:00,84.23,84.31,84.19,84.3,51667.0,79.4078,79.4832,79.3701,79.4738,51667.0
2024-02-27 13:10:00,84.29,84.3,84.18,84.19,26484.0,79.4643,79.4738,79.3606,79.3701,26484.0
2024-02-27 13:20:00,84.2,84.23,84.12,84.13,67279.0,79.3795,79.4078,79.3041,79.3135,67279.0
2024-02-27 13:30:00,84.12,84.19,84.04,84.05,105083.0,79.3041,79.3701,79.2286,79.2381,105083.0
2024-02-27 13:40:00,84.05,84.05,83.98,84.03,22723.0,79.2381,79.2381,79.1721,79.2192,22723.0
2024-02-27 13:50:00,84.02,84.04,83.93,83.93,44007.0,79.2098,79.2286,79.1249,79.1249,44007.0
2024-02-27 14:00:00,83.94,83.98,83.89,83.98,111379.0,79.1344,79.1721,79.0872,79.1721,111379.0
2024-02-27 14:10:00,83.97,83.97,83.8,83.84,113827.0,79.1626,79.1626,79.0024,79.0401,113827.0
2024-02-27 14:20:00,83.84,83.89,83.8,83.87,151150.0,79.0401,79.0872,79.0024,79.0684,151150.0
2024-02-27 14:30:00,83.87,84.0,83.84,83.93,55183.0,79.0684,79.1909,79.0401,79.1249,55183.0
2024-02-27 14:40:00,83.94,83.95,83.85,83.89,58956.0,79.1344,79.1438,79.0495,79.0872,58956.0
2024-02-27 14:50:00,83.89,83.96,83.83,83.96,39937.0,79.0872,79.1532,79.0307,79.1532,39937.0
2024-02-27 15:00:00,83.96,84.09,83.94,84.08,48114.0,79.1532,79.2758,79.1344,79.2663,48114.0
2024-02-27 15:10:00,84.08,84.11,83.94,84.0,73266.0,79.2663,79.2946,79.1344,79.1909,73266.0
2024-02-27 15:20:00,84.0,84.16,83.96,84.11,171461.0,79.1909,79.3418,79.1532,79.2946,171461.0
2024-02-27 15:30:00,84.1,84.11,83.96,83.96,78157.0,79.2852,79.2946,79.1532,79.1532,78157.0
2024-02-27 15:40:00,83.95,84.0,83.87,84.0,138566.0,79.1438,79.1909,79.0684,79.1909,138566.0
2024-02-27 15:50:00,84.0,84.13,83.92,84.01,266697.0,79.1909,79.3135,79.1155,79.2004,266697.0
2024-02-28 09:30:00,83.55,83.92,83.46,83.8,139247.0,78.7667,79.1155,78.6818,79.0024,139247.0
2024-02-28 09:40:00,83.79,83.98,83.73,83.93,89058.0,78.993,79.1721,78.9364,79.1249,89058.0
2024-02-28 09:50:00,83.93,84.07,83.82,83.9,70182.0,79.1249,79.2569,79.0212,79.0967,70182.0
2024-02-28 10:00:00,83.91,84.1,83.82,84.09,178680.0,79.1061,79.2852,79.0212,79.2758,178680.0
2024-02-28 10:10:00,84.09,84.2,84.05,84.17,115324.0,79.2758,79.3795,79.2381,79.3512,115324.0
2024-02-28 10:20:00,84.16,84.34,84.11,84.34,80346.0,79.3418,79.5115,79.2946,79.5115,80346.0
2024-02-28 10:30:00,84.34,84.42,84.28,84.32,72170.0,79.5115,79.5869,79.4549,79.4926,72170.0
2024-02-28 10:40:00,84.32,84.5,84.3,84.5,213312.0,79.4926,79.6623,79.4738,79.6623,213312.0
2024-02-28 10:50:00,84.5,84.66,84.5,84.64,171012.0,79.6623,79.8131,79.6623,79.7943,171012.0
2024-02-28 11:00:00,84.65,84.69,84.53,84.56,112678.0,79.8037,79.8414,79.6906,79.7189,112678.0
2024-02-28 11:10:00,84.56,84.64,84.55,84.56,72405.0,79.7189,79.7943,79.7094,79.7189,72405.0
2024-02-28 11:20:00,84.56,84.57,84.43,84.54,68582.0,79.7189,79.7283,79.5963,79.7,68582.0
2024-02-28 11:30:00,84.54,84.59,84.46,84.59,242304.0,79.7,79.7472,79.6246,79.7472,242304.0
2024-02-28 11:40:00,84.59,84.79,84.56,84.79,80849.0,79.7472,79.9357,79.7189,79.9357,80849.0
2024-02-28 11:50:00,84.8,84.87,84.77,84.78,108428.0,79.9451,80.0111,79.9168,79.9263,108428.0
2024-02-28 12:00:00,84.78,84.86,84.76,84.83,53429.0,79.9263,80.0017,79.9074,79.9734,53429.0
2024-02-28 12:10:00,84.83,84.89,84.8,84.82,34919.0,79.9734,80.03,79.9451,79.964,34919.0
2024-02-28 12:20:00,84.82,84.9,84.8,84.88,44005.0,79.964,80.0394,79.9451,80.0205,44005.0
2024-02-28 12:30:00,84.87,84.96,84.83,84.84,36297.0,80.0111,80.096,79.9734,79.9828,36297.0
2024-02-28 12:40:00,84.83,84.99,84.81,84.98,40012.0,79.9734,80.1243,79.9546,80.1148,40012.0
2024-02-28 12:50:00,84.99,85.01,84.94,84.97,49070.0,80.1243,80.1431,80.0771,80.1054,49070.0
2024-02-28 13:00:00,84.97,85.03,84.93,85.03,93027.0,80.1054,80.162,80.0677,80.162,93027.0
2024-02-28 13:10:00,85.03,85.12,85.01,85.09,89919.0,80.162,80.2468,80.1431,80.2185,89919.0
2024-02-28 13:20:00,85.09,85.19,85.06,85.17,47550.0,80.2185,80.3128,80.1902,80.2939,47550.0
2024-02-28 13:30:00,85.17,85.25,85.17,85.22,42604.0,80.2939,80.3694,80.2939,80.3411,42604.0
2024-02-28 13:40:00,85.23,85.35,85.22,85.28,81655.0,80.3505,80.4636,80.3411,80.3976,81655.0
2024-02-28 13:50:00,85.29,85.32,85.26,85.29,34612.0,80.4071,80.4354,80.3788,80.4071,34612.0
2024-02-28 14:00:00,85.29,85.3,85.15,85.19,44361.0,80.4071,80.4165,80.2751,80.3128,44361.0
2024-02-28 14:10:00,85.19,85.21,85.1,85.19,64002.0,80.3128,80.3317,80.228,80.3128,64002.0
2024-02-28 14:20:00,85.18,85.18,85.03,85.03,51007.0,80.3034,80.3034,80.162,80.162,51007.0
2024-02-28 14:30:00,85.03,85.03,84.84,84.9,68612.0,80.162,80.162,79.9828,80.0394,68612.0
2024-02-28 14:40:00,84.91,85.02,84.9,84.95,56844.0,80.0488,80.1525,80.0394,80.0865,56844.0
2024-02-28 14:50:00,84.95,85.01,84.89,85.0,76719.0,80.0865,80.1431,80.03,80.1337,76719.0
2024-02-28 15:00:00,85.0,85.11,84.97,85.02,94893.0,80.1337,80.2374,80.1054,80.1525,94893.0
2024-02-28 15:10:00,85.01,85.04,84.9,84.9,79688.0,80.1431,80.1714,80.0394,80.0394,79688.0
2024-02-28 15:20:00,84.9,84.92,84.8,84.86,180559.0,80.0394,80.0583,79.9451,80.0017,180559.0
2024-02-28 15:30:00,84.86,85.0,84.8,84.9,166584.0,80.0017,80.1337,79.9451,80.0394,166584.0
2024-02-28 15:40:00,84.89,84.91,84.8,84.87,106799.0,80.03,80.0488,79.9451,80.0111,106799.0
2024-02-28 15:50:00,84.86,84.89,84.69,84.84,482099.0,80.0017,80.03,79.8414,79.9828,482099.0
2024-02-29 09:30:00,85.51,85.85,85.47,85.8,251162.0,80.6145,80.935,80.5768,80.8879,251162.0
2024-02-29 09:40:00,85.81,85.89,85.64,85.66,177232.0,80.8973,80.9727,80.737,80.7559,177232.0
2024-02-29 09:50:00,85.67,85.76,85.6,85.76,56030.0,80.7653,80.8502,80.6993,80.8502,56030.0
2024-02-29 10:00:00,85.77,85.87,85.73,85.82,63326.0,80.8596,80.9539,80.8219,80.9067,63326.0
2024-02-29 10:10:00,85.82,85.85,85.55,85.62,72345.0,80.9067,80.935,80.6522,80.7182,72345.0
2024-02-29 10:20:00,85.63,85.81,85.56,85.8,70431.0,80.7276,80.8973,80.6616,80.8879,70431.0
2024-02-29 10:30:00,85.79,85.85,85.66,85.7,117617.0,80.8785,80.935,80.7559,80.7936,117617.0
2024-02-29 10:40:00,85.69,85.74,85.57,85.67,184320.0,80.7842,80.8313,80.671,80.7653,184320.0
2024-02-29 10:50:00,85.68,85.72,85.6,85.64,96470.0,80.7747,80.8125,80.6993,80.737,96470.0
2024-02-29 11:00:00,85.64,85.72,85.61,85.62,69930.0,80.737,80.8125,80.7088,80.7182,69930.0
2024-02-29 11:10:00,85.63,85.65,85.52,85.58,60353.0,80.7276,80.7465,80.6239,80.6805,60353.0
2024-02-29 11:20:00,85.57,85.58,85.51,85.53,108522.0,80.671,80.6805,80.6145,80.6333,108522.0
2024-02-29 11:30:00,85.52,85.57,85.26,85.27,107527.0,80.6239,80.671,80.3788,80.3882,107527.0
2024-02-29 11:40:00,85.26,85.42,85.16,85.37,77409.0,80.3788,80.5296,80.2845,80.4825,77409.0
2024-02-29 11:50:00,85.38,85.42,85.27,85.3,57550.0,80.4919,80.5296,80.3882,80.4165,57550.0
2024-02-29 12:00:00,85.3,85.39,85.3,85.31,46854.0,80.4165,80.5014,80.4165,80.4259,46854.0
2024-02-29 12:10:00,85.31,85.41,85.27,85.4,52825.0,80.4259,80.5202,80.3882,80.5108,52825.0
2024-02-29 12:20:00,85.4,85.48,85.37,85.41,154025.0,80.5108,80.5862,80.4825,80.5202,154025.0
2024-02-29 12:30:00,85.41,85.51,85.35,85.51,198018.0,80.5202,80.6145,80.4636,80.6145,198018.0
2024-02-29 12:40:00,85.51,85.62,85.51,85.57,110819.0,80.6145,80.7182,80.6145,80.671,110819.0
2024-02-29 12:50:00,85.58,85.66,85.53,85.64,63682.0,80.6805,80.7559,80.6333,80.737,63682.0
2024-02-29 13:00:00,85.64,85.71,85.62,85.69,194715.0,80.737,80.803,80.7182,80.7842,194715.0
2024-02-29 13:10:00,85.69,85.78,85.68,85.77,39642.0,80.7842,80.869,80.7747,80.8596,39642.0
2024-02-29 13:20:00,85.78,85.87,85.72,85.84,186632.0,80.869,80.9539,80.8125,80.9256,186632.0
2024-02-29 13:30:00,85.84,85.91,85.81,85.84,115873.0,80.9256,80.9916,80.8973,80.9256,115873.0
2024-02-29 13:40:00,85.84,85.97,85.82,85.91,66822.0,80.9256,81.0481,80.9067,80.9916,66822.0
2024-02-29 13:50:00,85.9,85.97,85.87,85.88,72774.0,80.9822,81.0481,80.9539,80.9633,72774.0
2024-02-29 14:00:00,85.89,85.98,85.79,85.79,107807.0,80.9727,81.0576,80.8785,80.8785,107807.0
2024-02-29 14:10:00,85.78,85.94,85.74,85.94,217548.0,80.869,81.0199,80.8313,81.0199,217548.0
2024-02-29 14:20:00,85.94,86.0,85.87,85.96,178525.0,81.0199,81.0764,80.9539,81.0387,178525.0
2024-02-29 14:30:00,85.96,86.0,85.85,85.85,97363.0,81.0387,81.0764,80.935,80.935,97363.0
2024-02-29 14:40:00,85.86,85.86,85.59,85.61,70786.0,80.9444,80.9444,80.6899,80.7088,70786.0
2024-02-29 14:50:00,85.61,85.63,85.51,85.58,123148.0,80.7088,80.7276,80.6145,80.6805,123148.0
2024-02-29 15:00:00,85.59,85.67,85.58,85.66,172656.0,80.6899,80.7653,80.6805,80.7559,172656.0
2024-02-29 15:10:00,85.66,85.75,85.55,85.61,254312.0,80.7559,80.8407,80.6522,80.7088,254312.0
2024-02-29 15:20:00,85.61,85.61,85.46,85.5,168683.0,80.7088,80.7088,80.5673,80.6051,168683.0
2024-02-29 15:30:00,85.49,85.62,85.48,85.6,138038.0,80.5956,80.7182,80.5862,80.6993,138038.0
2024-02-29 15:40:00,85.6,85.86,85.59,85.81,482440.0,80.6993,80.9444,80.6899,80.8973,482440.0
2024-02-29 15:50:00,85.81,85.81,85.49,85.49,744821.0,80.8973,80.8973,80.5956,80.5956,744821.0
2024-03-01 09:30:00,85.42,85.42,84.69,84.69,195905.0,80.5296,80.5296,79.8414,79.8414,195905.0
2024-03-01 09:40:00,84.68,85.01,84.53,84.89,150161.0,79.832,80.1431,79.6906,80.03,150161.0
2024-03-01 09:50:00,84.92,85.07,84.87,85.06,109525.0,80.0583,80.1997,80.0111,80.1902,109525.0
2024-03-01 10:00:00,85.1,85.46,85.09,85.45,158137.0,80.228,80.5673,80.2185,80.5579,158137.0
2024-03-01 10:10:00,85.45,85.79,85.43,85.74,287182.0,80.5579,80.8785,80.5391,80.8313,287182.0
2024-03-01 10:20:00,85.74,85.98,85.73,85.88,95913.0,80.8313,81.0576,80.8219,80.9633,95913.0
2024-03-01 10:30:00,85.89,85.94,85.7,85.71,75900.0,80.9727,81.0199,80.7936,80.803,75900.0
2024-03-01 10:40:00,85.7,85.94,85.7,85.83,66294.0,80.7936,81.0199,80.7936,80.9162,66294.0
2024-03-01 10:50:00,85.82,85.94,85.78,85.85,51320.0,80.9067,81.0199,80.869,80.935,51320.0
2024-03-01 11:00:00,85.85,85.98,85.85,85.93,71358.0,80.935,81.0576,80.935,81.0104,71358.0
2024-03-01 11:10:00,85.93,86.03,85.92,86.01,66156.0,81.0104,81.1047,81.001,81.0859,66156.0
2024-03-01 11:20:00,86.02,86.08,85.89,85.9,200599.0,81.0953,81.1518,80.9727,80.9822,200599.0
2024-03-01 11:30:00,85.9,85.98,85.8,85.98,284340.0,80.9822,81.0576,80.8879,81.0576,284340.0
2024-03-01 11:40:00,85.98,86.0,85.87,85.91,107015.0,81.0576,81.0764,80.9539,80.9916,107015.0
2024-03-01 11:50:00,85.91,85.95,85.82,85.89,87840.0,80.9916,81.0293,80.9067,80.9727,87840.0
2024-03-01 12:00:00,85.89,85.9,85.8,85.85,47072.0,80.9727,80.9822,80.8879,80.935,47072.0
2024-03-01 12:10:00,85.86,85.91,85.84,85.89,83464.0,80.9444,80.9916,80.9256,80.9727,83464.0
2024-03-01 12:20:00,85.88,85.94,85.88,85.9,65983.0,80.9633,81.0199,80.9633,80.9822,65983.0
2024-03-01 12:30:00,85.91,85.94,85.86,85.89,58775.0,80.9916,81.0199,80.9444,80.9727,58775.0
2024-03-01 12:40:00,85.89,85.94,85.85,85.93,92792.0,80.9727,81.0199,80.935,81.0104,92792.0
2024-03-01 12:50:00,85.93,85.97,85.83,85.85,32053.0,81.0104,81.0481,80.9162,80.935,32053.0
2024-03-01 13:00:00,85.84,85.89,85.79,85.85,127019.0,80.9256,80.9727,80.8785,80.935,127019.0
2024-03-01 13:10:00,85.86,85.93,85.75,85.75,140656.0,80.9444,81.0104,80.8407,80.8407,140656.0
2024-03-01 13:20:00,85.75,85.83,85.74,85.76,53054.0,80.8407,80.9162,80.8313,80.8502,53054.0
2024-03-01 13:30:00,85.75,85.81,85.73,85.76,38285.0,80.8407,80.8973,80.8219,80.8502,38285.0
2024-03-01 13:40:00,85.76,85.85,85.75,85.79,48240.0,80.8502,80.935,80.8407,80.8785,48240.0
2024-03-01 13:50:00,85.79,85.9,85.78,85.89,45234.0,80.8785,80.9822,80.869,80.9727,45234.0
2024-03-01 14:00:00,85.9,85.97,85.89,85.94,69949.0,80.9822,81.0481,80.9727,81.0199,69949.0
2024-03-01 14:10:00,85.94,85.99,85.86,85.87,50876.0,81.0199,81.067,80.9444,80.9539,50876.0
2024-03-01 14:20:00,85.87,85.89,85.78,85.89,47104.0,80.9539,80.9727,80.869,80.9727,47104.0
2024-03-01 14:30:00,85.89,86.04,85.86,86.03,54560.0,80.9727,81.1141,80.9444,81.1047,54560.0
2024-03-01 14:40:00,86.03,86.07,85.94,85.98,63292.0,81.1047,81.1424,81.0199,81.0576,63292.0
2024-03-01 14:50:00,85.98,86.1,85.98,86.06,38586.0,81.0576,81.1707,81.0576,81.133,38586.0
2024-03-01 15:00:00,86.07,86.12,85.96,85.97,74835.0,81.1424,81.1896,81.0387,81.0481,74835.0
2024-03-01 15:10:00,85.98,86.07,85.9,86.06,130794.0,81.0576,81.1424,80.9822,81.133,130794.0
2024-03-01 15:20:00,86.05,86.17,86.04,86.17,202718.0,81.1236,81.2367,81.1141,81.2367,202718.0
2024-03-01 15:30:00,86.17,86.25,86.14,86.25,257265.0,81.2367,81.3121,81.2084,81.3121,257265.0
2024-03-01 15:40:00,86.25,86.32,86.13,86.32,338620.0,81.3121,81.3781,81.199,81.3781,338620.0
2024-03-01 15:50:00,86.32,86.56,86.29,86.51,914177.0,81.3781,81.6044,81.3498,81.5572,914177.0
2024-03-04 09:30:00,86.33,86.62,86.02,86.06,172255.0,81.3875,81.6609,81.0953,81.133,172255.0
2024-03-04 09:40:00,86.07,86.12,85.9,86.02,185090.0,81.1424,81.1896,80.9822,81.0953,185090.0
2024-03-04 09:50:00,86.02,86.14,85.88,86.07,103796.0,81.0953,81.2084,80.9633,81.1424,103796.0
2024-03-04 10:00:00,86.07,86.09,85.77,85.86,138599.0,81.1424,81.1613,80.8596,80.9444,138599.0
2024-03-04 10:10:00,85.86,85.92,85.72,85.88,74046.0,80.9444,81.001,80.8125,80.9633,74046.0
2024-03-04 10:20:00,85.87,86.06,85.85,86.05,129505.0,80.9539,81.133,80.935,81.1236,129505.0
2024-03-04 10:30:00,86.04,86.23,86.01,86.2,61156.0,81.1141,81.2933,81.0859,81.265,61156.0
2024-03-04 10:40:00,86.2,86.26,86.16,86.2,57340.0,81.265,81.3215,81.2273,81.265,57340.0
2024-03-04 10:50:00,86.2,86.35,86.18,86.22,71012.0,81.265,81.4064,81.2461,81.2838,71012.0
2024-03-04 11:00:00,86.22,86.4,86.22,86.4,82457.0,81.2838,81.4535,81.2838,81.4535,82457.0
2024-03-04 11:10:00,86.4,86.5,86.4,86.49,74170.0,81.4535,81.5478,81.4535,81.5384,74170.0
2024-03-04 11:20:00,86.49,86.52,86.41,86.48,68769.0,81.5384,81.5667,81.463,81.5289,68769.0
2024-03-04 11:30:00,86.48,86.55,86.46,86.54,58676.0,81.5289,81.5949,81.5101,81.5855,58676.0
2024-03-04 11:40:00,86.53,86.64,86.49,86.64,86271.0,81.5761,81.6798,81.5384,81.6798,86271.0
2024-03-04 11:50:00,86.64,86.76,86.62,86.74,77958.0,81.6798,81.7929,81.6609,81.7741,77958.0
2024-03-04 12:00:00,86.76,86.81,86.72,86.79,49016.0,81.7929,81.8401,81.7552,81.8212,49016.0
2024-03-04 12:10:00,86.79,86.87,86.78,86.84,51005.0,81.8212,81.8966,81.8118,81.8683,51005.0
2024-03-04 12:20:00,86.84,86.98,86.8,86.98,67299.0,81.8683,82.0003,81.8306,82.0003,67299.0
2024-03-04 12:30:00,86.98,86.98,86.84,86.86,44207.0,82.0003,82.0003,81.8683,81.8872,44207.0
2024-03-04 12:40:00,86.85,86.87,86.78,86.81,39422.0,81.8778,81.8966,81.8118,81.8401,39422.0
2024-03-04 12:50:00,86.81,86.84,86.72,86.75,31707.0,81.8401,81.8683,81.7552,81.7835,31707.0
2024-03-04 13:00:00,86.75,86.95,86.75,86.92,48064.0,81.7835,81.972,81.7835,81.9438,48064.0
2024-03-04 13:10:00,86.92,86.96,86.85,86.86,42511.0,81.9438,81.9815,81.8778,81.8872,42511.0
2024-03-04 13:20:00,86.85,86.86,86.79,86.83,36331.0,81.8778,81.8872,81.8212,81.8589,36331.0
2024-03-04 13:30:00,86.84,86.9,86.79,86.88,47089.0,81.8683,81.9249,81.8212,81.906,47089.0
2024-03-04 13:40:00,86.88,86.89,86.82,86.83,49724.0,81.906,81.9155,81.8495,81.8589,49724.0
2024-03-04 13:50:00,86.84,86.91,86.83,86.88,42084.0,81.8683,81.9343,81.8589,81.906,42084.0
2024-03-04 14:00:00,86.88,86.97,86.86,86.95,36335.0,81.906,81.9909,81.8872,81.972,36335.0
2024-03-04 14:10:00,86.96,87.01,86.94,86.95,57151.0,81.9815,82.0286,81.9626,81.972,57151.0
2024-03-04 14:20:00,86.95,87.02,86.93,87.02,37703.0,81.972,82.038,81.9532,82.038,37703.0
2024-03-04 14:30:00,87.03,87.2,86.96,87.2,142145.0,82.0475,82.2077,81.9815,82.2077,142145.0
2024-03-04 14:40:00,87.2,87.29,87.16,87.29,80799.0,82.2077,82.2926,82.17,82.2926,80799.0
2024-03-04 14:50:00,87.29,87.37,87.22,87.25,62302.0,82.2926,82.368,82.2266,82.2549,62302.0
2024-03-04 15:00:00,87.25,87.4,87.25,87.39,196636.0,82.2549,82.3963,82.2549,82.3868,196636.0
2024-03-04 15:10:00,87.39,87.43,87.34,87.41,152741.0,82.3868,82.4246,82.3397,82.4057,152741.0
2024-03-04 15:20:00,87.4,87.4,87.27,87.29,248007.0,82.3963,82.3963,82.2737,82.2926,248007.0
2024-03-04 15:30:00,87.29,87.31,87.09,87.21,169608.0,82.2926,82.3114,82.104,82.2172,169608.0
2024-03-04 15:40:00,87.21,87.34,87.13,87.24,247008.0,82.2172,82.3397,82.1417,82.2454,247008.0
2024-03-04 15:50:00,87.24,87.38,87.23,87.34,720765.0,82.2454,82.3774,82.236,82.3397,720765.0
2024-03-05 09:30:00,86.91,87.24,86.77,87.11,200861.0,81.9343,82.2454,81.8023,82.1229,200861.0
2024-03-05 09:40:00,87.11,87.24,87.03,87.09,88293.0,82.1229,82.2454,82.0475,82.104,88293.0
2024-03-05 09:50:00,87.11,87.26,87.04,87.22,100940.0,82.1229,82.2643,82.0569,82.2266,100940.0
2024-03-05 10:00:00,87.26,87.54,87.25,87.48,116553.0,82.2643,82.5283,82.2549,82.4717,116553.0
2024-03-05 10:10:00,87.48,87.54,87.21,87.3,107841.0,82.4717,82.5283,82.2172,82.302,107841.0
2024-03-05 10:20:00,87.3,87.37,87.2,87.37,45786.0,82.302,82.368,82.2077,82.368,45786.0
2024-03-05 10:30:00,87.36,87.36,87.24,87.35,37884.0,82.3586,82.3586,82.2454,82.3491,37884.0
2024-03-05 10:40:00,87.35,87.51,87.34,87.37,95480.0,82.3491,82.5,82.3397,82.368,95480.0
2024-03-05 10:50:00,87.36,87.42,87.21,87.22,46659.0,82.3586,82.4151,82.2172,82.2266,46659.0
2024-03-05 11:00:00,87.22,87.26,87.12,87.23,37001.0,82.2266,82.2643,82.1323,82.236,37001.0
2024-03-05 11:10:00,87.23,87.24,87.09,87.16,66029.0,82.236,82.2454,82.104,82.17,66029.0
2024-03-05 11:20:00,87.16,87.19,87.1,87.18,44280.0,82.17,82.1983,82.1135,82.1889,44280.0
2024-03-05 11:30:00,87.18,87.29,87.13,87.14,50701.0,82.1889,82.2926,82.1417,82.1512,50701.0
2024-03-05 11:40:00,87.13,87.13,86.94,86.94,45051.0,82.1417,82.1417,81.9626,81.9626,45051.0
2024-03-05 11:50:00,86.94,86.99,86.85,86.97,40113.0,81.9626,82.0097,81.8778,81.9909,40113.0
2024-03-05 12:00:00,86.98,87.03,86.94,86.99,56336.0,82.0003,82.0475,81.9626,82.0097,56336.0
2024-03-05 12:10:00,86.99,87.03,86.86,86.9,52382.0,82.0097,82.0475,81.8872,81.9249,52382.0
2024-03-05 12:20:00,86.89,86.95,86.86,86.86,38321.0,81.9155,81.972,81.8872,81.8872,38321.0
2024-03-05 12:30:00,86.86,86.88,86.81,86.81,36803.0,81.8872,81.906,81.8401,81.8401,36803.0
2024-03-05 12:40:00,86.8,86.94,86.76,86.81,38920.0,81.8306,81.9626,81.7929,81.8401,38920.0
2024-03-05 12:50:00,86.82,86.86,86.77,86.84,23898.0,81.8495,81.8872,81.8023,81.8683,23898.0
2024-03-05 13:00:00,86.85,86.88,86.79,86.88,22712.0,81.8778,81.906,81.8212,81.906,22712.0
2024-03-05 13:10:00,86.87,86.88,86.71,86.73,45199.0,81.8966,81.906,81.7458,81.7646,45199.0
2024-03-05 13:20:00,86.73,86.82,86.71,86.82,31400.0,81.7646,81.8495,81.7458,81.8495,31400.0
2024-03-05 13:30:00,86.81,86.91,86.77,86.78,52326.0,81.8401,81.9343,81.8023,81.8118,52326.0
2024-03-05 13:40:00,86.76,86.77,86.62,86.63,43825.0,81.7929,81.8023,81.6609,81.6704,43825.0
2024-03-05 13:50:00,86.63,86.7,86.56,86.56,38463.0,81.6704,81.7364,81.6044,81.6044,38463.0
2024-03-05 14:00:00,86.56,86.58,86.42,86.49,60072.0,81.6044,81.6232,81.4724,81.5384,60072.0
2024-03-05 14:10:00,86.49,86.54,86.42,86.44,51035.0,81.5384,81.5855,81.4724,81.4912,51035.0
2024-03-05 14:20:00,86.44,86.55,86.43,86.55,38795.0,81.4912,81.5949,81.4818,81.5949,38795.0
2024-03-05 14:30:00,86.55,86.55,86.38,86.44,49271.0,81.5949,81.5949,81.4347,81.4912,49271.0
2024-03-05 14:40:00,86.44,86.46,86.21,86.21,49115.0,81.4912,81.5101,81.2744,81.2744,49115.0
2024-03-05 14:50:00,86.22,86.29,86.16,86.2,60580.0,81.2838,81.3498,81.2273,81.265,60580.0
2024-03-05 15:00:00,86.18,86.2,86.05,86.14,100698.0,81.2461,81.265,81.1236,81.2084,100698.0
2024-03-05 15:10:00,86.13,86.21,86.03,86.08,78075.0,81.199,81.2744,81.1047,81.1518,78075.0
2024-03-05 15:20:00,86.08,86.18,86.06,86.09,101657.0,81.1518,81.2461,81.133,81.1613,101657.0
2024-03-05 15:30:00,86.09,86.19,86.05,86.08,105488.0,81.1613,81.2556,81.1236,81.1518,105488.0
2024-03-05 15:40:00,86.08,86.19,85.92,86.19,208765.0,81.1518,81.2556,81.001,81.2556,208765.0
2024-03-05 15:50:00,86.2,86.49,86.2,86.3,699184.0,81.265,81.5384,81.265,81.3593,699184.0
2024-03-06 09:30:00,86.88,87.08,86.61,86.67,123121.0,81.906,82.0946,81.6515,81.7081,123121.0
2024-03-06 09:40:00,86.66,86.73,86.48,86.6,79136.0,81.6986,81.7646,81.5289,81.6421,79136.0
2024-03-06 09:50:00,86.58,86.83,86.57,86.8,65846.0,81.6232,81.8589,81.6138,81.8306,65846.0
2024-03-06 10:00:00,86.77,86.77,86.47,86.59,51958.0,81.8023,81.8023,81.5195,81.6326,51958.0
2024-03-06 10:10:00,86.59,86.7,86.54,86.64,37788.0,81.6326,81.7364,81.5855,81.6798,37788.0
2024-03-06 10:20:00,86.63,86.69,86.59,86.62,31206.0,81.6704,81.7269,81.6326,81.6609,31206.0
2024-03-06 10:30:00,86.62,86.75,86.54,86.63,56075.0,81.6609,81.7835,81.5855,81.6704,56075.0
2024-03-06 10:40:00,86.6,86.7,86.56,86.58,50123.0,81.6421,81.7364,81.6044,81.6232,50123.0
2024-03-06 10:50:00,86.57,86.65,86.53,86.62,45518.0,81.6138,81.6892,81.5761,81.6609,45518.0
2024-03-06 11:00:00,86.62,86.7,86.57,86.6,86365.0,81.6609,81.7364,81.6138,81.6421,86365.0
2024-03-06 11:10:00,86.61,86.78,86.6,86.73,82791.0,81.6515,81.8118,81.6421,81.7646,82791.0
2024-03-06 11:20:00,86.73,86.74,86.61,86.7,60242.0,81.7646,81.7741,81.6515,81.7364,60242.0
2024-03-06 11:30:00,86.7,86.79,86.63,86.74,106915.0,81.7364,81.8212,81.6704,81.7741,106915.0
2024-03-06 11:40:00,86.73,86.85,86.72,86.82,46639.0,81.7646,81.8778,81.7552,81.8495,46639.0
2024-03-06 11:50:00,86.83,86.89,86.72,86.72,45664.0,81.8589,81.9155,81.7552,81.7552,45664.0
2024-03-06 12:00:00,86.72,86.78,86.67,86.73,114280.0,81.7552,81.8118,81.7081,81.7646,114280.0
2024-03-06 12:10:00,86.73,86.87,86.73,86.81,30675.0,81.7646,81.8966,81.7646,81.8401,30675.0
2024-03-06 12:20:00,86.83,86.88,86.75,86.78,57525.0,81.8589,81.906,81.7835,81.8118,57525.0
2024-03-06 12:30:00,86.78,86.88,86.75,86.87,45586.0,81.8118,81.906,81.7835,81.8966,45586.0
2024-03-06 12:40:00,86.86,86.86,86.77,86.8,42515.0,81.8872,81.8872,81.8023,81.8306,42515.0
2024-03-06 12:50:00,86.81,86.82,86.68,86.73,29517.0,81.8401,81.8495,81.7175,81.7646,29517.0
2024-03-06 13:00:00,86.72,86.73,86.67,86.68,52669.0,81.7552,81.7646,81.7081,81.7175,52669.0
2024-03-06 13:10:00,86.68,86.75,86.63,86.75,55296.0,81.7175,81.7835,81.6704,81.7835,55296.0
2024-03-06 13:20:00,86.74,86.78,86.7,86.77,41235.0,81.7741,81.8118,81.7364,81.8023,41235.0
2024-03-06 13:30:00,86.77,86.77,86.37,86.54,186193.0,81.8023,81.8023,81.4252,81.5855,186193.0
2024-03-06 13:40:00,86.54,86.64,86.33,86.34,87838.0,81.5855,81.6798,81.3875,81.397,87838.0
2024-03-06 13:50:00,86.32,86.44,86.29,86.43,126645.0,81.3781,81.4912,81.3498,81.4818,126645.0
2024-03-06 14:00:00,86.42,86.55,86.32,86.53,118280.0,81.4724,81.5949,81.3781,81.5761,118280.0
2024-03-06 14:10:00,86.52,86.52,86.24,86.31,136044.0,81.5667,81.5667,81.3027,81.3687,136044.0
2024-03-06 14:20:00,86.31,86.58,86.3,86.56,70058.0,81.3687,81.6232,81.3593,81.6044,70058.0
2024-03-06 14:30:00,86.58,86.64,86.49,86.49,193770.0,81.6232,81.6798,81.5384,81.5384,193770.0
2024-03-06 14:40:00,86.48,86.52,86.35,86.48,88488.0,81.5289,81.5667,81.4064,81.5289,88488.0
2024-03-06 14:50:00,86.48,86.6,86.47,86.53,134245.0,81.5289,81.6421,81.5195,81.5761,134245.0
2024-03-06 15:00:00,86.53,86.57,86.45,86.54,125355.0,81.5761,81.6138,81.5007,81.5855,125355.0
2024-03-06 15:10:00,86.55,86.61,86.44,86.54,77708.0,81.5949,81.6515,81.4912,81.5855,77708.0
2024-03-06 15:20:00,86.53,86.67,86.48,86.67,164554.0,81.5761,81.7081,81.5289,81.7081,164554.0
2024-03-06 15:30:00,86.67,86.73,86.56,86.67,174427.0,81.7081,81.7646,81.6044,81.7081,174427.0
2024-03-06 15:40:00,86.68,86.78,86.64,86.74,186616.0,81.7175,81.8118,81.6798,81.7741,186616.0
2024-03-06 15:50:00,86.74,86.82,86.6,86.7,628624.0,81.7741,81.8495,81.6421,81.7364,628624.0
2024-03-07 09:30:00,87.21,87.42,87.07,87.18,114086.0,82.2172,82.4151,82.0852,82.1889,114086.0
2024-03-07 09:40:00,87.21,87.29,87.07,87.17,66217.0,82.2172,82.2926,82.0852,82.1794,66217.0
2024-03-07 09:50:00,87.17,87.18,86.87,86.98,49149.0,82.1794,82.1889,81.8966,82.0003,49149.0
2024-03-07 10:00:00,86.95,86.97,86.8,86.87,40306.0,81.972,81.9909,81.8306,81.8966,40306.0
2024-03-07 10:10:00,86.88,87.0,86.86,86.86,36708.0,81.906,82.0192,81.8872,81.8872,36708.0
2024-03-07 10:20:00,86.88,87.13,86.88,87.12,46751.0,81.906,82.1417,81.906,82.1323,46751.0
2024-03-07 10:30:00,87.12,87.12,86.95,86.95,39721.0,82.1323,82.1323,81.972,81.972,39721.0
2024-03-07 10:40:00,86.95,87.07,86.91,87.03,34132.0,81.972,82.0852,81.9343,82.0475,34132.0
2024-03-07 10:50:00,87.03,87.07,86.96,86.98,46504.0,82.0475,82.0852,81.9815,82.0003,46504.0
2024-03-07 11:00:00,86.98,87.01,86.89,86.89,94003.0,82.0003,82.0286,81.9155,81.9155,94003.0
2024-03-07 11:10:00,86.88,86.88,86.77,86.78,31295.0,81.906,81.906,81.8023,81.8118,31295.0
2024-03-07 11:20:00,86.79,86.79,86.61,86.68,29608.0,81.8212,81.8212,81.6515,81.7175,29608.0
2024-03-07 11:30:00,86.68,86.68,86.51,86.59,24792.0,81.7175,81.7175,81.5572,81.6326,24792.0
2024-03-07 11:40:00,86.61,86.66,86.56,86.62,33828.0,81.6515,81.6986,81.6044,81.6609,33828.0
2024-03-07 11:50:00,86.62,86.68,86.61,86.65,25784.0,81.6609,81.7175,81.6515,81.6892,25784.0
2024-03-07 12:00:00,86.66,86.67,86.53,86.56,38157.0,81.6986,81.7081,81.5761,81.6044,38157.0
2024-03-07 12:10:00,86.55,86.64,86.53,86.64,26800.0,81.5949,81.6798,81.5761,81.6798,26800.0
2024-03-07 12:20:00,86.63,86.64,86.54,86.54,25269.0,81.6704,81.6798,81.5855,81.5855,25269.0
2024-03-07 12:30:00,86.54,86.56,86.5,86.55,25609.0,81.5855,81.6044,81.5478,81.5949,25609.0
2024-03-07 12:40:00,86.55,86.6,86.53,86.57,23913.0,81.5949,81.6421,81.5761,81.6138,23913.0
2024-03-07 12:50:00,86.57,86.64,86.54,86.59,38336.0,81.6138,81.6798,81.5855,81.6326,38336.0
2024-03-07 13:00:00,86.59,86.71,86.59,86.7,65092.0,81.6326,81.7458,81.6326,81.7364,65092.0
2024-03-07 13:10:00,86.71,86.73,86.6,86.7,18012.0,81.7458,81.7646,81.6421,81.7364,18012.0
2024-03-07 13:20:00,86.7,86.71,86.64,86.67,33705.0,81.7364,81.7458,81.6798,81.7081,33705.0
2024-03-07 13:30:00,86.68,86.72,86.65,86.71,34718.0,81.7175,81.7552,81.6892,81.7458,34718.0
2024-03-07 13:40:00,86.71,86.79,86.68,86.75,68320.0,81.7458,81.8212,81.7175,81.7835,68320.0
2024-03-07 13:50:00,86.76,86.76,86.66,86.67,138383.0,81.7929,81.7929,81.6986,81.7081,138383.0
2024-03-07 14:00:00,86.68,86.68,86.56,86.57,110390.0,81.7175,81.7175,81.6044,81.6138,110390.0
2024-03-07 14:10:00,86.58,86.58,86.47,86.53,33601.0,81.6232,81.6232,81.5195,81.5761,33601.0
2024-03-07 14:20:00,86.54,86.55,86.37,86.37,51985.0,81.5855,81.5949,81.4252,81.4252,51985.0
2024-03-07 14:30:00,86.37,86.42,86.3,86.42,47506.0,81.4252,81.4724,81.3593,81.4724,47506.0
2024-03-07 14:40:00,86.43,86.45,86.4,86.44,59987.0,81.4818,81.5007,81.4535,81.4912,59987.0
2024-03-07 14:50:00,86.44,86.51,86.44,86.51,41603.0,81.4912,81.5572,81.4912,81.5572,41603.0
2024-03-07 15:00:00,86.51,86.56,86.37,86.38,71274.0,81.5572,81.6044,81.4252,81.4347,71274.0
2024-03-07 15:10:00,86.39,86.54,86.36,86.53,39564.0,81.4441,81.5855,81.4158,81.5761,39564.0
2024-03-07 15:20:00,86.52,86.6,86.51,86.54,49267.0,81.5667,81.6421,81.5572,81.5855,49267.0
2024-03-07 15:30:00,86.53,86.64,86.52,86.57,74512.0,81.5761,81.6798,81.5667,81.6138,74512.0
2024-03-07 15:40:00,86.56,86.68,86.54,86.63,106846.0,81.6044,81.7175,81.5855,81.6704,106846.0
2024-03-07 15:50:00,86.65,86.84,86.61,86.75,243750.0,81.6892,81.8683,81.6515,81.7835,243750.0
2024-03-08 09:30:00,87.5,87.65,87.3,87.65,168478.0,82.4906,82.632,82.302,82.632,168478.0
2024-03-08 09:40:00,87.66,88.03,87.64,87.85,108918.0,82.6414,82.9902,82.6225,82.8205,108918.0
2024-03-08 09:50:00,87.87,87.93,87.72,87.81,114062.0,82.8394,82.8959,82.698,82.7828,114062.0
2024-03-08 10:00:00,87.81,87.87,87.71,87.73,45672.0,82.7828,82.8394,82.6885,82.7074,45672.0
2024-03-08 10:10:00,87.73,87.82,87.68,87.77,39933.0,82.7074,82.7922,82.6602,82.7451,39933.0
2024-03-08 10:20:00,87.77,87.8,87.7,87.79,53915.0,82.7451,82.7734,82.6791,82.7639,53915.0
2024-03-08 10:30:00,87.79,87.8,87.6,87.76,57818.0,82.7639,82.7734,82.5848,82.7357,57818.0
2024-03-08 10:40:00,87.77,87.82,87.62,87.74,53065.0,82.7451,82.7922,82.6037,82.7168,53065.0
2024-03-08 10:50:00,87.72,87.81,87.69,87.72,53573.0,82.698,82.7828,82.6697,82.698,53573.0
2024-03-08 11:00:00,87.71,87.71,87.54,87.58,65761.0,82.6885,82.6885,82.5283,82.566,65761.0
2024-03-08 11:10:00,87.58,87.61,87.46,87.52,54915.0,82.566,82.5943,82.4528,82.5094,54915.0
2024-03-08 11:20:00,87.52,87.67,87.51,87.57,75203.0,82.5094,82.6508,82.5,82.5565,75203.0
2024-03-08 11:30:00,87.57,87.68,87.5,87.61,72995.0,82.5565,82.6602,82.4906,82.5943,72995.0
2024-03-08 11:40:00,87.61,87.67,87.54,87.61,45193.0,82.5943,82.6508,82.5283,82.5943,45193.0
2024-03-08 11:50:00,87.61,87.71,87.57,87.61,54820.0,82.5943,82.6885,82.5565,82.5943,54820.0
2024-03-08 12:00:00,87.61,87.8,87.6,87.7,57544.0,82.5943,82.7734,82.5848,82.6791,57544.0
2024-03-08 12:10:00,87.69,87.72,87.62,87.69,78680.0,82.6697,82.698,82.6037,82.6697,78680.0
2024-03-08 12:20:00,87.7,87.72,87.61,87.65,36970.0,82.6791,82.698,82.5943,82.632,36970.0
2024-03-08 12:30:00,87.66,87.74,87.64,87.72,29378.0,82.6414,82.7168,82.6225,82.698,29378.0
2024-03-08 12:40:00,87.71,87.75,87.57,87.62,36144.0,82.6885,82.7262,82.5565,82.6037,36144.0
2024-03-08 12:50:00,87.64,87.64,87.46,87.59,61425.0,82.6225,82.6225,82.4528,82.5754,61425.0
2024-03-08 13:00:00,87.58,87.66,87.53,87.62,60162.0,82.566,82.6414,82.5188,82.6037,60162.0
2024-03-08 13:10:00,87.62,87.75,87.59,87.67,55190.0,82.6037,82.7262,82.5754,82.6508,55190.0
2024-03-08 13:20:00,87.67,87.7,87.63,87.69,88059.0,82.6508,82.6791,82.6131,82.6697,88059.0
2024-03-08 13:30:00,87.67,87.74,87.56,87.56,67441.0,82.6508,82.7168,82.5471,82.5471,67441.0
2024-03-08 13:40:00,87.56,87.56,87.43,87.47,51841.0,82.5471,82.5471,82.4246,82.4623,51841.0
2024-03-08 13:50:00,87.48,87.61,87.48,87.6,60561.0,82.4717,82.5943,82.4717,82.5848,60561.0
2024-03-08 14:00:00,87.6,87.69,87.58,87.66,51960.0,82.5848,82.6697,82.566,82.6414,51960.0
2024-03-08 14:10:00,87.66,87.8,87.63,87.76,67483.0,82.6414,82.7734,82.6131,82.7357,67483.0
2024-03-08 14:20:00,87.77,87.88,87.76,87.88,53972.0,82.7451,82.8488,82.7357,82.8488,53972.0
2024-03-08 14:30:00,87.88,87.92,87.71,87.72,73211.0,82.8488,82.8865,82.6885,82.698,73211.0
2024-03-08 14:40:00,87.72,87.81,87.69,87.76,108294.0,82.698,82.7828,82.6697,82.7357,108294.0
2024-03-08 14:50:00,87.76,87.94,87.76,87.81,359706.0,82.7357,82.9054,82.7357,82.7828,359706.0
2024-03-08 15:00:00,87.82,87.92,87.78,87.79,78061.0,82.7922,82.8865,82.7545,82.7639,78061.0
2024-03-08 15:10:00,87.78,87.79,87.68,87.7,88589.0,82.7545,82.7639,82.6602,82.6791,88589.0
2024-03-08 15:20:00,87.71,87.75,87.55,87.59,172504.0,82.6885,82.7262,82.5377,82.5754,172504.0
2024-03-08 15:30:00,87.58,87.77,87.56,87.69,122797.0,82.566,82.7451,82.5471,82.6697,122797.0
2024-03-08 15:40:00,87.69,87.79,87.67,87.73,197460.0,82.6697,82.7639,82.6508,82.7074,197460.0
2024-03-08 15:50:00,87.74,87.83,87.69,87.7,560899.0,82.7168,82.8017,82.6697,82.6791,560899.0
2024-03-11 09:30:00,87.54,88.07,87.35,87.69,206984.0,82.5283,83.0279,82.3491,82.6697,206984.0
2024-03-11 09:40:00,87.69,87.71,87.35,87.35,87984.0,82.6697,82.6885,82.3491,82.3491,87984.0
2024-03-11 09:50:00,87.35,87.45,87.3,87.33,56774.0,82.3491,82.4434,82.302,82.3303,56774.0
2024-03-11 10:00:00,87.33,87.33,86.95,87.01,68877.0,82.3303,82.3303,81.972,82.0286,68877.0
2024-03-11 10:10:00,87.0,87.18,86.94,87.18,75919.0,82.0192,82.1889,81.9626,82.1889,75919.0
2024-03-11 10:20:00,87.17,87.28,87.09,87.22,71795.0,82.1794,82.2831,82.104,82.2266,71795.0
2024-03-11 10:30:00,87.2,87.33,87.14,87.2,89405.0,82.2077,82.3303,82.1512,82.2077,89405.0
2024-03-11 10:40:00,87.2,87.34,87.16,87.34,70384.0,82.2077,82.3397,82.17,82.3397,70384.0
2024-03-11 10:50:00,87.35,87.39,87.25,87.38,49469.0,82.3491,82.3868,82.2549,82.3774,49469.0
2024-03-11 11:00:00,87.39,87.39,87.21,87.26,51880.0,82.3868,82.3868,82.2172,82.2643,51880.0
2024-03-11 11:10:00,87.26,87.27,87.06,87.11,51617.0,82.2643,82.2737,82.0757,82.1229,51617.0
2024-03-11 11:20:00,87.11,87.19,87.03,87.04,56205.0,82.1229,82.1983,82.0475,82.0569,56205.0
2024-03-11 11:30:00,87.04,87.13,86.98,87.12,43653.0,82.0569,82.1417,82.0003,82.1323,43653.0
2024-03-11 11:40:00,87.12,87.17,87.1,87.14,43933.0,82.1323,82.1794,82.1135,82.1512,43933.0
2024-03-11 11:50:00,87.15,87.21,87.11,87.2,39937.0,82.1606,82.2172,82.1229,82.2077,39937.0
2024-03-11 12:00:00,87.2,87.26,87.16,87.23,65265.0,82.2077,82.2643,82.17,82.236,65265.0
2024-03-11 12:10:00,87.23,87.34,87.23,87.28,38686.0,82.236,82.3397,82.236,82.2831,38686.0
2024-03-11 12:20:00,87.28,87.32,87.23,87.28,45327.0,82.2831,82.3209,82.236,82.2831,45327.0
2024-03-11 12:30:00,87.28,87.29,87.22,87.25,29385.0,82.2831,82.2926,82.2266,82.2549,29385.0
2024-03-11 12:40:00,87.25,87.35,87.25,87.28,38721.0,82.2549,82.3491,82.2549,82.2831,38721.0
2024-03-11 12:50:00,87.28,87.36,87.26,87.3,22663.0,82.2831,82.3586,82.2643,82.302,22663.0
2024-03-11 13:00:00,87.31,87.45,87.28,87.41,41288.0,82.3114,82.4434,82.2831,82.4057,41288.0
2024-03-11 13:10:00,87.41,87.45,87.36,87.44,31202.0,82.4057,82.4434,82.3586,82.434,31202.0
2024-03-11 13:20:00,87.45,87.54,87.45,87.48,23413.0,82.4434,82.5283,82.4434,82.4717,23413.0
2024-03-11 13:30:00,87.48,87.53,87.44,87.49,35360.0,82.4717,82.5188,82.434,82.4811,35360.0
2024-03-11 13:40:00,87.49,87.49,87.35,87.37,41286.0,82.4811,82.4811,82.3491,82.368,41286.0
2024-03-11 13:50:00,87.37,87.43,87.35,87.41,35615.0,82.368,82.4246,82.3491,82.4057,35615.0
2024-03-11 14:00:00,87.41,87.42,87.34,87.39,21978.0,82.4057,82.4151,82.3397,82.3868,21978.0
2024-03-11 14:10:00,87.4,87.41,87.25,87.28,42861.0,82.3963,82.4057,82.2549,82.2831,42861.0
2024-03-11 14:20:00,87.29,87.3,87.23,87.3,37890.0,82.2926,82.302,82.236,82.302,37890.0
2024-03-11 14:30:00,87.3,87.32,87.25,87.26,51576.0,82.302,82.3209,82.2549,82.2643,51576.0
2024-03-11 14:40:00,87.27,87.32,87.25,87.3,95723.0,82.2737,82.3209,82.2549,82.302,95723.0
2024-03-11 14:50:00,87.31,87.34,87.25,87.34,49559.0,82.3114,82.3397,82.2549,82.3397,49559.0
2024-03-11 15:00:00,87.33,87.38,87.28,87.3,64683.0,82.3303,82.3774,82.2831,82.302,64683.0
2024-03-11 15:10:00,87.3,87.34,87.27,87.31,56559.0,82.302,82.3397,82.2737,82.3114,56559.0
2024-03-11 15:20:00,87.31,87.44,87.26,87.26,117635.0,82.3114,82.434,82.2643,82.2643,117635.0
2024-03-11 15:30:00,87.26,87.37,87.24,87.32,132224.0,82.2643,82.368,82.2454,82.3209,132224.0
2024-03-11 15:40:00,87.32,87.43,87.21,87.21,125783.0,82.3209,82.4246,82.2172,82.2172,125783.0
2024-03-11 15:50:00,87.22,87.4,87.18,87.34,423851.0,82.2266,82.3963,82.1889,82.3397,423851.0
2024-03-12 09:30:00,87.15,87.35,86.81,86.89,154703.0,82.1606,82.3491,81.8401,81.9155,154703.0
2024-03-12 09:40:00,86.9,87.14,86.9,87.01,91001.0,81.9249,82.1512,81.9249,82.0286,91001.0
2024-03-12 09:50:00,87.03,87.4,87.03,87.35,85120.0,82.0475,82.3963,82.0475,82.3491,85120.0
2024-03-12 10:00:00,87.36,87.41,87.23,87.26,74980.0,82.3586,82.4057,82.236,82.2643,74980.0
2024-03-12 10:10:00,87.23,87.31,87.17,87.24,25400.0,82.236,82.3114,82.1794,82.2454,25400.0
2024-03-12 10:20:00,87.24,87.31,87.11,87.28,29323.0,82.2454,82.3114,82.1229,82.2831,29323.0
2024-03-12 10:30:00,87.27,87.36,87.25,87.25,28210.0,82.2737,82.3586,82.2549,82.2549,28210.0
2024-03-12 10:40:00,87.26,87.32,87.17,87.3,31769.0,82.2643,82.3209,82.1794,82.302,31769.0
2024-03-12 10:50:00,87.31,87.48,87.3,87.33,63773.0,82.3114,82.4717,82.302,82.3303,63773.0
2024-03-12 11:00:00,87.34,87.37,87.17,87.29,60108.0,82.3397,82.368,82.1794,82.2926,60108.0
2024-03-12 11:10:00,87.29,87.38,87.26,87.33,47102.0,82.2926,82.3774,82.2643,82.3303,47102.0
2024-03-12 11:20:00,87.33,87.35,87.24,87.32,46873.0,82.3303,82.3491,82.2454,82.3209,46873.0
2024-03-12 11:30:00,87.31,87.31,87.17,87.21,25850.0,82.3114,82.3114,82.1794,82.2172,25850.0
2024-03-12 11:40:00,87.2,87.2,86.91,86.91,124338.0,82.2077,82.2077,81.9343,81.9343,124338.0
2024-03-12 11:50:00,86.92,87.05,86.88,87.04,64566.0,81.9438,82.0663,81.906,82.0569,64566.0
2024-03-12 12:00:00,87.05,87.05,86.91,86.93,57318.0,82.0663,82.0663,81.9343,81.9532,57318.0
2024-03-12 12:10:00,86.92,86.94,86.81,86.83,34313.0,81.9438,81.9626,81.8401,81.8589,34313.0
2024-03-12 12:20:00,86.81,86.83,86.69,86.72,69179.0,81.8401,81.8589,81.7269,81.7552,69179.0
2024-03-12 12:30:00,86.72,86.76,86.65,86.67,68925.0,81.7552,81.7929,81.6892,81.7081,68925.0
2024-03-12 12:40:00,86.67,86.67,86.49,86.55,76350.0,81.7081,81.7081,81.5384,81.5949,76350.0
2024-03-12 12:50:00,86.54,86.71,86.53,86.71,71996.0,81.5855,81.7458,81.5761,81.7458,71996.0
2024-03-12 13:00:00,86.71,86.73,86.41,86.43,67293.0,81.7458,81.7646,81.463,81.4818,67293.0
2024-03-12 13:10:00,86.43,86.53,86.37,86.52,62844.0,81.4818,81.5761,81.4252,81.5667,62844.0
2024-03-12 13:20:00,86.53,86.61,86.5,86.5,51561.0,81.5761,81.6515,81.5478,81.5478,51561.0
2024-03-12 13:30:00,86.5,86.59,86.49,86.56,26781.0,81.5478,81.6326,81.5384,81.6044,26781.0
2024-03-12 13:40:00,86.56,86.7,86.54,86.7,20447.0,81.6044,81.7364,81.5855,81.7364,20447.0
2024-03-12 13:50:00,86.7,86.8,86.69,86.78,38533.0,81.7364,81.8306,81.7269,81.8118,38533.0
2024-03-12 14:00:00,86.79,86.8,86.73,86.79,41766.0,81.8212,81.8306,81.7646,81.8212,41766.0
2024-03-12 14:10:00,86.8,86.89,86.79,86.87,56116.0,81.8306,81.9155,81.8212,81.8966,56116.0
2024-03-12 14:20:00,86.88,86.99,86.87,86.98,22953.0,81.906,82.0097,81.8966,82.0003,22953.0
2024-03-12 14:30:00,86.98,87.08,86.96,86.99,49774.0,82.0003,82.0946,81.9815,82.0097,49774.0
2024-03-12 14:40:00,86.99,87.0,86.88,87.0,67270.0,82.0097,82.0192,81.906,82.0192,67270.0
2024-03-12 14:50:00,87.0,87.09,86.95,87.04,57821.0,82.0192,82.104,81.972,82.0569,57821.0
2024-03-12 15:00:00,87.05,87.09,87.0,87.02,54659.0,82.0663,82.104,82.0192,82.038,54659.0
2024-03-12 15:10:00,87.03,87.03,86.93,86.97,36070.0,82.0475,82.0475,81.9532,81.9909,36070.0
2024-03-12 15:20:00,86.96,87.12,86.95,87.12,89296.0,81.9815,82.1323,81.972,82.1323,89296.0
2024-03-12 15:30:00,87.11,87.13,87.01,87.09,140376.0,82.1229,82.1417,82.0286,82.104,140376.0
2024-03-12 15:40:00,87.09,87.11,86.98,87.05,115022.0,82.104,82.1229,82.0003,82.0663,115022.0
2024-03-12 15:50:00,87.04,87.27,86.98,87.09,368547.0,82.0569,82.2737,82.0003,82.104,368547.0
2024-03-13 09:30:00,86.97,87.29,86.86,87.22,95983.0,81.9909,82.2926,81.8872,82.2266,95983.0
2024-03-13 09:40:00,87.23,87.51,87.18,87.46,131803.0,82.236,82.5,82.1889,82.4528,131803.0
2024-03-13 09:50:00,87.42,87.49,87.31,87.35,72753.0,82.4151,82.4811,82.3114,82.3491,72753.0
2024-03-13 10:00:00,87.34,87.41,87.22,87.31,110961.0,82.3397,82.4057,82.2266,82.3114,110961.0
2024-03-13 10:10:00,87.32,87.42,87.29,87.34,67055.0,82.3209,82.4151,82.2926,82.3397,67055.0
2024-03-13 10:20:00,87.34,87.48,87.34,87.43,34420.0,82.3397,82.4717,82.3397,82.4246,34420.0
2024-03-13 10:30:00,87.43,87.44,87.23,87.23,26521.0,82.4246,82.434,82.236,82.236,26521.0
2024-03-13 10:40:00,87.23,87.29,87.11,87.13,35186.0,82.236,82.2926,82.1229,82.1417,35186.0
2024-03-13 10:50:00,87.13,87.28,87.08,87.27,25556.0,82.1417,82.2831,82.0946,82.2737,25556.0
2024-03-13 11:00:00,87.27,87.28,87.2,87.24,28464.0,82.2737,82.2831,82.2077,82.2454,28464.0
2024-03-13 11:10:00,87.25,87.31,87.2,87.29,26525.0,82.2549,82.3114,82.2077,82.2926,26525.0
2024-03-13 11:20:00,87.3,87.33,87.21,87.22,27098.0,82.302,82.3303,82.2172,82.2266,27098.0
2024-03-13 11:30:00,87.21,87.35,87.19,87.34,29113.0,82.2172,82.3491,82.1983,82.3397,29113.0
2024-03-13 11:40:00,87.34,87.43,87.31,87.32,37498.0,82.3397,82.4246,82.3114,82.3209,37498.0
2024-03-13 11:50:00,87.32,87.36,87.31,87.33,48685.0,82.3209,82.3586,82.3114,82.3303,48685.0
2024-03-13 12:00:00,87.33,87.34,87.25,87.28,81587.0,82.3303,82.3397,82.2549,82.2831,81587.0
2024-03-13 12:10:00,87.29,87.34,87.21,87.23,37741.0,82.2926,82.3397,82.2172,82.236,37741.0
2024-03-13 12:20:00,87.23,87.29,87.23,87.25,23441.0,82.236,82.2926,82.236,82.2549,23441.0
2024-03-13 12:30:00,87.24,87.3,87.23,87.25,42861.0,82.2454,82.302,82.236,82.2549,42861.0
2024-03-13 12:40:00,87.25,87.33,87.23,87.26,37930.0,82.2549,82.3303,82.236,82.2643,37930.0
2024-03-13 12:50:00,87.25,87.25,87.17,87.2,31965.0,82.2549,82.2549,82.1794,82.2077,31965.0
2024-03-13 13:00:00,87.2,87.25,87.11,87.14,62531.0,82.2077,82.2549,82.1229,82.1512,62531.0
2024-03-13 13:10:00,87.14,87.18,87.09,87.11,60146.0,82.1512,82.1889,82.104,82.1229,60146.0
2024-03-13 13:20:00,87.11,87.18,87.11,87.14,28807.0,82.1229,82.1889,82.1229,82.1512,28807.0
2024-03-13 13:30:00,87.15,87.15,87.04,87.05,40442.0,82.1606,82.1606,82.0569,82.0663,40442.0
2024-03-13 13:40:00,87.05,87.1,87.03,87.09,60593.0,82.0663,82.1135,82.0475,82.104,60593.0
2024-03-13 13:50:00,87.08,87.16,87.07,87.12,273997.0,82.0946,82.17,82.0852,82.1323,273997.0
2024-03-13 14:00:00,87.11,87.18,87.09,87.15,20877.0,82.1229,82.1889,82.104,82.1606,20877.0
2024-03-13 14:10:00,87.16,87.19,87.12,87.14,22820.0,82.17,82.1983,82.1323,82.1512,22820.0
2024-03-13 14:20:00,87.14,87.17,87.09,87.1,36521.0,82.1512,82.1794,82.104,82.1135,36521.0
2024-03-13 14:30:00,87.1,87.17,86.9,86.91,26443.0,82.1135,82.1794,81.9249,81.9343,26443.0
2024-03-13 14:40:00,86.9,86.9,86.66,86.66,76462.0,81.9249,81.9249,81.6986,81.6986,76462.0
2024-03-13 14:50:00,86.66,86.75,86.65,86.7,59547.0,81.6986,81.7835,81.6892,81.7364,59547.0
2024-03-13 15:00:00,86.69,86.73,86.65,86.7,97925.0,81.7269,81.7646,81.6892,81.7364,97925.0
2024-03-13 15:10:00,86.71,86.72,86.61,86.63,89912.0,81.7458,81.7552,81.6515,81.6704,89912.0
2024-03-13 15:20:00,86.63,86.73,86.4,86.49,91874.0,81.6704,81.7646,81.4535,81.5384,91874.0
2024-03-13 15:30:00,86.49,86.7,86.49,86.68,181482.0,81.5384,81.7364,81.5384,81.7175,181482.0
2024-03-13 15:40:00,86.67,86.76,86.64,86.68,79330.0,81.7081,81.7929,81.6798,81.7175,79330.0
2024-03-13 15:50:00,86.68,86.69,86.5,86.66,411593.0,81.7175,81.7269,81.5478,81.6986,411593.0
2024-03-14 09:30:00,86.32,86.5,85.91,85.92,157590.0,81.3781,81.5478,80.9916,81.001,157590.0
2024-03-14 09:40:00,85.93,86.18,85.78,85.78,94133.0,81.0104,81.2461,80.869,80.869,94133.0
2024-03-14 09:50:00,85.79,85.8,85.33,85.41,157419.0,80.8785,80.8879,80.4448,80.5202,157419.0
2024-03-14 10:00:00,85.4,85.58,85.38,85.51,77692.0,80.5108,80.6805,80.4919,80.6145,77692.0
2024-03-14 10:10:00,85.52,85.55,85.33,85.34,54968.0,80.6239,80.6522,80.4448,80.4542,54968.0
2024-03-14 10:20:00,85.33,85.33,85.15,85.18,126386.0,80.4448,80.4448,80.2751,80.3034,126386.0
2024-03-14 10:30:00,85.19,85.35,85.13,85.14,83140.0,80.3128,80.4636,80.2562,80.2657,83140.0
2024-03-14 10:40:00,85.14,85.29,85.09,85.26,75742.0,80.2657,80.4071,80.2185,80.3788,75742.0
2024-03-14 10:50:00,85.26,85.28,85.18,85.25,91516.0,80.3788,80.3976,80.3034,80.3694,91516.0
2024-03-14 11:00:00,85.25,85.36,85.18,85.25,50254.0,80.3694,80.4731,80.3034,80.3694,50254.0
2024-03-14 11:10:00,85.26,85.32,85.17,85.21,50741.0,80.3788,80.4354,80.2939,80.3317,50741.0
2024-03-14 11:20:00,85.21,85.21,85.03,85.06,48105.0,80.3317,80.3317,80.162,80.1902,48105.0
2024-03-14 11:30:00,85.07,85.19,85.04,85.14,56917.0,80.1997,80.3128,80.1714,80.2657,56917.0
2024-03-14 11:40:00,85.14,85.21,85.07,85.1,35734.0,80.2657,80.3317,80.1997,80.228,35734.0
2024-03-14 11:50:00,85.1,85.14,85.01,85.13,32977.0,80.228,80.2657,80.1431,80.2562,32977.0
2024-03-14 12:00:00,85.13,85.19,85.12,85.17,48368.0,80.2562,80.3128,80.2468,80.2939,48368.0
2024-03-14 12:10:00,85.16,85.16,85.0,85.04,67303.0,80.2845,80.2845,80.1337,80.1714,67303.0
2024-03-14 12:20:00,85.04,85.2,85.03,85.11,47806.0,80.1714,80.3222,80.162,80.2374,47806.0
2024-03-14 12:30:00,85.1,85.18,85.07,85.15,46006.0,80.228,80.3034,80.1997,80.2751,46006.0
2024-03-14 12:40:00,85.14,85.14,84.93,84.94,168342.0,80.2657,80.2657,80.0677,80.0771,168342.0
2024-03-14 12:50:00,84.94,84.98,84.87,84.88,43782.0,80.0771,80.1148,80.0111,80.0205,43782.0
2024-03-14 13:00:00,84.88,84.95,84.85,84.93,67161.0,80.0205,80.0865,79.9923,80.0677,67161.0
2024-03-14 13:10:00,84.93,84.93,84.79,84.8,33521.0,80.0677,80.0677,79.9357,79.9451,33521.0
2024-03-14 13:20:00,84.79,84.85,84.73,84.74,56102.0,79.9357,79.9923,79.8791,79.8886,56102.0
2024-03-14 13:30:00,84.74,84.77,84.67,84.75,111897.0,79.8886,79.9168,79.8226,79.898,111897.0
2024-03-14 13:40:00,84.75,84.82,84.68,84.79,36437.0,79.898,79.964,79.832,79.9357,36437.0
2024-03-14 13:50:00,84.77,84.91,84.75,84.9,66477.0,79.9168,80.0488,79.898,80.0394,66477.0
2024-03-14 14:00:00,84.9,84.96,84.86,84.88,61230.0,80.0394,80.096,80.0017,80.0205,61230.0
2024-03-14 14:10:00,84.88,84.96,84.87,84.95,60019.0,80.0205,80.096,80.0111,80.0865,60019.0
2024-03-14 14:20:00,84.98,84.99,84.87,84.97,61872.0,80.1148,80.1243,80.0111,80.1054,61872.0
2024-03-14 14:30:00,84.96,85.01,84.89,84.98,57850.0,80.096,80.1431,80.03,80.1148,57850.0
2024-03-14 14:40:00,84.98,85.11,84.97,85.04,66938.0,80.1148,80.2374,80.1054,80.1714,66938.0
2024-03-14 14:50:00,85.04,85.08,84.95,84.95,89373.0,80.1714,80.2091,80.0865,80.0865,89373.0
2024-03-14 15:00:00,84.95,84.95,84.73,84.78,154184.0,80.0865,80.0865,79.8791,79.9263,154184.0
2024-03-14 15:10:00,84.78,84.86,84.73,84.74,96167.0,79.9263,80.0017,79.8791,79.8886,96167.0
2024-03-14 15:20:00,84.74,84.89,84.72,84.82,132947.0,79.8886,80.03,79.8697,79.964,132947.0
2024-03-14 15:30:00,84.83,84.83,84.64,84.8,172503.0,79.9734,79.9734,79.7943,79.9451,172503.0
2024-03-14 15:40:00,84.8,85.12,84.78,85.12,105029.0,79.9451,80.2468,79.9263,80.2468,105029.0
2024-03-14 15:50:00,85.12,85.42,85.09,85.37,393633.0,80.2468,80.5296,80.2185,80.4825,393633.0
2024-03-15 09:30:00,84.63,85.37,84.54,85.27,238364.0,79.7849,80.4825,79.7,80.3882,238364.0
2024-03-15 09:40:00,85.27,85.52,84.95,85.04,147774.0,80.3882,80.6239,80.0865,80.1714,147774.0
2024-03-15 09:50:00,85.05,85.17,84.85,85.0,119430.0,80.1808,80.2939,79.9923,80.1337,119430.0
2024-03-15 10:00:00,84.98,85.09,84.83,85.02,128901.0,80.1148,80.2185,79.9734,80.1525,128901.0
2024-03-15 10:10:00,85.01,85.2,85.01,85.04,58306.0,80.1431,80.3222,80.1431,80.1714,58306.0
2024-03-15 10:20:00,85.03,85.14,85.0,85.01,47392.0,80.162,80.2657,80.1337,80.1431,47392.0
2024-03-15 10:30:00,85.01,85.16,84.99,85.13,90074.0,80.1431,80.2845,80.1243,80.2562,90074.0
2024-03-15 10:40:00,85.14,85.5,85.12,85.5,92896.0,80.2657,80.6051,80.2468,80.6051,92896.0
2024-03-15 10:50:00,85.51,85.52,85.35,85.43,69366.0,80.6145,80.6239,80.4636,80.5391,69366.0
2024-03-15 11:00:00,85.44,85.46,85.25,85.28,174305.0,80.5485,80.5673,80.3694,80.3976,174305.0
2024-03-15 11:10:00,85.29,85.3,85.14,85.16,64619.0,80.4071,80.4165,80.2657,80.2845,64619.0
2024-03-15 11:20:00,85.14,85.21,85.06,85.18,47176.0,80.2657,80.3317,80.1902,80.3034,47176.0
2024-03-15 11:30:00,85.18,85.26,85.11,85.15,50500.0,80.3034,80.3788,80.2374,80.2751,50500.0
2024-03-15 11:40:00,85.15,85.15,85.0,85.03,45275.0,80.2751,80.2751,80.1337,80.162,45275.0
2024-03-15 11:50:00,85.03,85.1,85.0,85.06,62445.0,80.162,80.228,80.1337,80.1902,62445.0
2024-03-15 12:00:00,85.04,85.12,84.95,84.99,38785.0,80.1714,80.2468,80.0865,80.1243,38785.0
2024-03-15 12:10:00,84.99,84.99,84.87,84.87,31617.0,80.1243,80.1243,80.0111,80.0111,31617.0
2024-03-15 12:20:00,84.88,85.0,84.87,84.98,58153.0,80.0205,80.1337,80.0111,80.1148,58153.0
2024-03-15 12:30:00,84.98,85.04,84.84,84.88,77468.0,80.1148,80.1714,79.9828,80.0205,77468.0
2024-03-15 12:40:00,84.87,84.89,84.77,84.78,81921.0,80.0111,80.03,79.9168,79.9263,81921.0
2024-03-15 12:50:00,84.8,84.85,84.75,84.78,36536.0,79.9451,79.9923,79.898,79.9263,36536.0
2024-03-15 13:00:00,84.77,84.96,84.73,84.95,72997.0,79.9168,80.096,79.8791,80.0865,72997.0
2024-03-15 13:10:00,84.95,84.96,84.85,84.92,60997.0,80.0865,80.096,79.9923,80.0583,60997.0
2024-03-15 13:20:00,84.91,85.0,84.89,84.95,173122.0,80.0488,80.1337,80.03,80.0865,173122.0
2024-03-15 13:30:00,84.94,84.98,84.87,84.91,82318.0,80.0771,80.1148,80.0111,80.0488,82318.0
2024-03-15 13:40:00,84.92,84.97,84.8,84.8,39483.0,80.0583,80.1054,79.9451,79.9451,39483.0
2024-03-15 13:50:00,84.81,84.98,84.81,84.96,22834.0,79.9546,80.1148,79.9546,80.096,22834.0
2024-03-15 14:00:00,84.95,84.95,84.82,84.83,43521.0,80.0865,80.0865,79.964,79.9734,43521.0
2024-03-15 14:10:00,84.83,84.86,84.74,84.86,46138.0,79.9734,80.0017,79.8886,80.0017,46138.0
2024-03-15 14:20:00,84.87,84.96,84.87,84.95,63559.0,80.0111,80.096,80.0111,80.0865,63559.0
2024-03-15 14:30:00,84.96,85.01,84.86,85.01,80371.0,80.096,80.1431,80.0017,80.1431,80371.0
2024-03-15 14:40:00,85.01,85.08,84.93,84.95,54399.0,80.1431,80.2091,80.0677,80.0865,54399.0
2024-03-15 14:50:00,84.95,85.16,84.95,85.12,74302.0,80.0865,80.2845,80.0865,80.2468,74302.0
2024-03-15 15:00:00,85.13,85.33,85.07,85.3,73429.0,80.2562,80.4448,80.1997,80.4165,73429.0
2024-03-15 15:10:00,85.3,85.39,85.29,85.32,72627.0,80.4165,80.5014,80.4071,80.4354,72627.0
2024-03-15 15:20:00,85.33,85.35,85.23,85.3,95154.0,80.4448,80.4636,80.3505,80.4165,95154.0
2024-03-15 15:30:00,85.31,85.31,85.19,85.26,62116.0,80.4259,80.4259,80.3128,80.3788,62116.0
2024-03-15 15:40:00,85.26,85.36,85.22,85.35,109617.0,80.3788,80.4731,80.3411,80.4636,109617.0
2024-03-15 15:50:00,85.35,85.37,85.19,85.23,414548.0,80.4636,80.4825,80.3128,80.3505,414548.0
2024-03-18 09:30:00,85.38,85.65,85.21,85.4,130563.0,80.4919,80.7465,80.3317,80.5108,130563.0
2024-03-18 09:40:00,85.43,85.5,85.12,85.17,50124.0,80.5391,80.6051,80.2468,80.2939,50124.0
2024-03-18 09:50:00,85.23,85.49,85.2,85.48,35233.0,80.3505,80.5956,80.3222,80.5862,35233.0
2024-03-18 10:00:00,85.51,85.51,85.26,85.4,73283.0,80.6145,80.6145,80.3788,80.5108,73283.0
2024-03-18 10:10:00,85.4,85.48,85.36,85.46,40513.0,80.5108,80.5862,80.4731,80.5673,40513.0
2024-03-18 10:20:00,85.46,85.49,85.34,85.38,37329.0,80.5673,80.5956,80.4542,80.4919,37329.0
2024-03-18 10:30:00,85.38,85.42,85.33,85.37,54824.0,80.4919,80.5296,80.4448,80.4825,54824.0
2024-03-18 10:40:00,85.38,85.38,85.22,85.37,36644.0,80.4919,80.4919,80.3411,80.4825,36644.0
2024-03-18 10:50:00,85.38,85.43,85.33,85.41,37563.0,80.4919,80.5391,80.4448,80.5202,37563.0
2024-03-18 11:00:00,85.41,85.47,85.33,85.42,46373.0,80.5202,80.5768,80.4448,80.5296,46373.0
2024-03-18 11:10:00,85.4,85.49,85.38,85.42,33975.0,80.5108,80.5956,80.4919,80.5296,33975.0
2024-03-18 11:20:00,85.42,85.51,85.41,85.5,23282.0,80.5296,80.6145,80.5202,80.6051,23282.0
2024-03-18 11:30:00,85.49,85.55,85.44,85.53,45838.0,80.5956,80.6522,80.5485,80.6333,45838.0
2024-03-18 11:40:00,85.52,85.67,85.52,85.66,19003.0,80.6239,80.7653,80.6239,80.7559,19003.0
2024-03-18 11:50:00,85.66,85.68,85.55,85.6,29054.0,80.7559,80.7747,80.6522,80.6993,29054.0
2024-03-18 12:00:00,85.61,85.61,85.49,85.52,17874.0,80.7088,80.7088,80.5956,80.6239,17874.0
2024-03-18 12:10:00,85.53,85.57,85.45,85.5,19514.0,80.6333,80.671,80.5579,80.6051,19514.0
2024-03-18 12:20:00,85.49,85.53,85.44,85.48,37933.0,80.5956,80.6333,80.5485,80.5862,37933.0
2024-03-18 12:30:00,85.48,85.57,85.46,85.46,50676.0,80.5862,80.671,80.5673,80.5673,50676.0
2024-03-18 12:40:00,85.46,85.55,85.44,85.5,15837.0,80.5673,80.6522,80.5485,80.6051,15837.0
2024-03-18 12:50:00,85.5,85.55,85.44,85.53,33958.0,80.6051,80.6522,80.5485,80.6333,33958.0
2024-03-18 13:00:00,85.52,85.6,85.52,85.56,60898.0,80.6239,80.6993,80.6239,80.6616,60898.0
2024-03-18 13:10:00,85.57,85.6,85.5,85.51,27215.0,80.671,80.6993,80.6051,80.6145,27215.0
2024-03-18 13:20:00,85.51,85.55,85.49,85.54,14929.0,80.6145,80.6522,80.5956,80.6428,14929.0
2024-03-18 13:30:00,85.54,85.55,85.48,85.52,32407.0,80.6428,80.6522,80.5862,80.6239,32407.0
2024-03-18 13:40:00,85.52,85.53,85.43,85.53,22981.0,80.6239,80.6333,80.5391,80.6333,22981.0
2024-03-18 13:50:00,85.54,85.55,85.48,85.51,45194.0,80.6428,80.6522,80.5862,80.6145,45194.0
2024-03-18 14:00:00,85.53,85.53,85.43,85.46,31499.0,80.6333,80.6333,80.5391,80.5673,31499.0
2024-03-18 14:10:00,85.46,85.5,85.36,85.38,38185.0,80.5673,80.6051,80.4731,80.4919,38185.0
2024-03-18 14:20:00,85.38,85.38,85.18,85.33,32197.0,80.4919,80.4919,80.3034,80.4448,32197.0
2024-03-18 14:30:00,85.32,85.33,85.29,85.32,22882.0,80.4354,80.4448,80.4071,80.4354,22882.0
2024-03-18 14:40:00,85.32,85.35,85.25,85.3,120125.0,80.4354,80.4636,80.3694,80.4165,120125.0
2024-03-18 14:50:00,85.3,85.34,85.25,85.31,50718.0,80.4165,80.4542,80.3694,80.4259,50718.0
2024-03-18 15:00:00,85.3,85.39,85.3,85.39,30486.0,80.4165,80.5014,80.4165,80.5014,30486.0
2024-03-18 15:10:00,85.39,85.45,85.37,85.44,32788.0,80.5014,80.5579,80.4825,80.5485,32788.0
2024-03-18 15:20:00,85.44,85.48,85.37,85.38,48586.0,80.5485,80.5862,80.4825,80.4919,48586.0
2024-03-18 15:30:00,85.37,85.39,85.25,85.28,183878.0,80.4825,80.5014,80.3694,80.3976,183878.0
2024-03-18 15:40:00,85.28,85.31,85.14,85.17,139639.0,80.3976,80.4259,80.2657,80.2939,139639.0
2024-03-18 15:50:00,85.17,85.21,85.07,85.18,672928.0,80.2939,80.3317,80.1997,80.3034,672928.0
2024-03-19 09:30:00,85.15,85.48,85.04,85.45,104511.0,80.2751,80.5862,80.1714,80.5579,104511.0
2024-03-19 09:40:00,85.45,85.52,85.25,85.26,82648.0,80.5579,80.6239,80.3694,80.3788,82648.0
2024-03-19 09:50:00,85.27,85.34,85.22,85.22,27865.0,80.3882,80.4542,80.3411,80.3411,27865.0
2024-03-19 10:00:00,85.22,85.22,85.04,85.05,36530.0,80.3411,80.3411,80.1714,80.1808,36530.0
2024-03-19 10:10:00,85.05,85.05,84.84,84.86,50825.0,80.1808,80.1808,79.9828,80.0017,50825.0
2024-03-19 10:20:00,84.85,84.92,84.73,84.76,44809.0,79.9923,80.0583,79.8791,79.9074,44809.0
2024-03-19 10:30:00,84.76,84.83,84.69,84.82,117677.0,79.9074,79.9734,79.8414,79.964,117677.0
2024-03-19 10:40:00,84.81,84.87,84.75,84.77,59919.0,79.9546,80.0111,79.898,79.9168,59919.0
2024-03-19 10:50:00,84.78,84.89,84.71,84.87,51247.0,79.9263,80.03,79.8603,80.0111,51247.0
2024-03-19 11:00:00,84.86,84.94,84.85,84.88,40861.0,80.0017,80.0771,79.9923,80.0205,40861.0
2024-03-19 11:10:00,84.89,84.99,84.88,84.95,33951.0,80.03,80.1243,80.0205,80.0865,33951.0
2024-03-19 11:20:00,84.96,84.97,84.87,84.91,56097.0,80.096,80.1054,80.0111,80.0488,56097.0
2024-03-19 11:30:00,84.91,84.97,84.88,84.94,48326.0,80.0488,80.1054,80.0205,80.0771,48326.0
2024-03-19 11:40:00,84.94,84.99,84.92,84.99,36973.0,80.0771,80.1243,80.0583,80.1243,36973.0
2024-03-19 11:50:00,85.0,85.03,84.98,85.01,41744.0,80.1337,80.162,80.1148,80.1431,41744.0
2024-03-19 12:00:00,85.01,85.14,84.97,85.09,33868.0,80.1431,80.2657,80.1054,80.2185,33868.0
2024-03-19 12:10:00,85.08,85.17,85.08,85.17,27263.0,80.2091,80.2939,80.2091,80.2939,27263.0
2024-03-19 12:20:00,85.19,85.22,85.13,85.17,42268.0,80.3128,80.3411,80.2562,80.2939,42268.0
2024-03-19 12:30:00,85.18,85.25,85.18,85.22,30733.0,80.3034,80.3694,80.3034,80.3411,30733.0
2024-03-19 12:40:00,85.23,85.24,85.13,85.16,27003.0,80.3505,80.3599,80.2562,80.2845,27003.0
2024-03-19 12:50:00,85.16,85.21,85.14,85.18,34308.0,80.2845,80.3317,80.2657,80.3034,34308.0
2024-03-19 13:00:00,85.18,85.32,85.17,85.21,53466.0,80.3034,80.4354,80.2939,80.3317,53466.0
2024-03-19 13:10:00,85.21,85.22,85.14,85.15,17074.0,80.3317,80.3411,80.2657,80.2751,17074.0
2024-03-19 13:20:00,85.15,85.18,85.08,85.14,31588.0,80.2751,80.3034,80.2091,80.2657,31588.0
2024-03-19 13:30:00,85.15,85.19,85.13,85.15,28180.0,80.2751,80.3128,80.2562,80.2751,28180.0
2024-03-19 13:40:00,85.17,85.22,85.08,85.13,27117.0,80.2939,80.3411,80.2091,80.2562,27117.0
2024-03-19 13:50:00,85.12,85.19,85.12,85.17,25196.0,80.2468,80.3128,80.2468,80.2939,25196.0
2024-03-19 14:00:00,85.17,85.19,85.08,85.11,37874.0,80.2939,80.3128,80.2091,80.2374,37874.0
2024-03-19 14:10:00,85.12,85.12,85.02,85.06,34133.0,80.2468,80.2468,80.1525,80.1902,34133.0
2024-03-19 14:20:00,85.06,85.18,85.05,85.15,20669.0,80.1902,80.3034,80.1808,80.2751,20669.0
2024-03-19 14:30:00,85.16,85.22,85.15,85.22,35510.0,80.2845,80.3411,80.2751,80.3411,35510.0
2024-03-19 14:40:00,85.22,85.29,85.2,85.24,44567.0,80.3411,80.4071,80.3222,80.3599,44567.0
2024-03-19 14:50:00,85.25,85.26,85.14,85.15,83363.0,80.3694,80.3788,80.2657,80.2751,83363.0
2024-03-19 15:00:00,85.13,85.19,85.1,85.12,54647.0,80.2562,80.3128,80.228,80.2468,54647.0
2024-03-19 15:10:00,85.13,85.22,85.13,85.2,106958.0,80.2562,80.3411,80.2562,80.3222,106958.0
2024-03-19 15:20:00,85.19,85.22,85.12,85.14,81612.0,80.3128,80.3411,80.2468,80.2657,81612.0
2024-03-19 15:30:00,85.14,85.22,85.08,85.19,153907.0,80.2657,80.3411,80.2091,80.3128,153907.0
2024-03-19 15:40:00,85.18,85.25,85.15,85.16,123727.0,80.3034,80.3694,80.2751,80.2845,123727.0
2024-03-19 15:50:00,85.17,85.33,85.08,85.22,702554.0,80.2939,80.4448,80.2091,80.3411,702554.0
2024-03-20 09:30:00,84.67,84.98,84.32,84.94,209800.0,79.8226,80.1148,79.4926,80.0771,209800.0
2024-03-20 09:40:00,84.95,85.22,84.93,85.19,128134.0,80.0865,80.3411,80.0677,80.3128,128134.0
2024-03-20 09:50:00,85.18,85.21,85.09,85.11,48651.0,80.3034,80.3317,80.2185,80.2374,48651.0
2024-03-20 10:00:00,85.1,85.23,85.04,85.14,57932.0,80.228,80.3505,80.1714,80.2657,57932.0
2024-03-20 10:10:00,85.14,85.21,85.12,85.17,49186.0,80.2657,80.3317,80.2468,80.2939,49186.0
2024-03-20 10:20:00,85.16,85.16,85.02,85.1,56165.0,80.2845,80.2845,80.1525,80.228,56165.0
2024-03-20 10:30:00,85.11,85.19,85.05,85.1,46669.0,80.2374,80.3128,80.1808,80.228,46669.0
2024-03-20 10:40:00,85.12,85.19,85.06,85.19,132000.0,80.2468,80.3128,80.1902,80.3128,132000.0
2024-03-20 10:50:00,85.19,85.26,85.15,85.21,85098.0,80.3128,80.3788,80.2751,80.3317,85098.0
2024-03-20 11:00:00,85.21,85.23,85.14,85.23,47646.0,80.3317,80.3505,80.2657,80.3505,47646.0
2024-03-20 11:10:00,85.24,85.37,85.23,85.3,101486.0,80.3599,80.4825,80.3505,80.4165,101486.0
2024-03-20 11:20:00,85.3,85.31,85.15,85.17,24140.0,80.4165,80.4259,80.2751,80.2939,24140.0
2024-03-20 11:30:00,85.19,85.19,85.1,85.14,63429.0,80.3128,80.3128,80.228,80.2657,63429.0
2024-03-20 11:40:00,85.14,85.14,85.03,85.03,62744.0,80.2657,80.2657,80.162,80.162,62744.0
2024-03-20 11:50:00,85.03,85.09,85.01,85.06,33200.0,80.162,80.2185,80.1431,80.1902,33200.0
2024-03-20 12:00:00,85.05,85.1,85.02,85.09,50014.0,80.1808,80.228,80.1525,80.2185,50014.0
2024-03-20 12:10:00,85.09,85.1,85.01,85.07,67171.0,80.2185,80.228,80.1431,80.1997,67171.0
2024-03-20 12:20:00,85.06,85.12,85.06,85.11,44461.0,80.1902,80.2468,80.1902,80.2374,44461.0
2024-03-20 12:30:00,85.1,85.1,85.01,85.04,35012.0,80.228,80.228,80.1431,80.1714,35012.0
2024-03-20 12:40:00,85.05,85.13,85.04,85.06,50152.0,80.1808,80.2562,80.1714,80.1902,50152.0
2024-03-20 12:50:00,85.07,85.11,85.03,85.05,30107.0,80.1997,80.2374,80.162,80.1808,30107.0
2024-03-20 13:00:00,85.04,85.04,84.96,84.96,23277.0,80.1714,80.1714,80.096,80.096,23277.0
2024-03-20 13:10:00,84.96,85.03,84.92,84.93,53734.0,80.096,80.162,80.0583,80.0677,53734.0
2024-03-20 13:20:00,84.93,85.02,84.92,85.01,21678.0,80.0677,80.1525,80.0583,80.1431,21678.0
2024-03-20 13:30:00,85.0,85.01,84.92,84.92,26553.0,80.1337,80.1431,80.0583,80.0583,26553.0
2024-03-20 13:40:00,84.93,84.95,84.89,84.93,54968.0,80.0677,80.0865,80.03,80.0677,54968.0
2024-03-20 13:50:00,84.94,84.96,84.88,84.89,45677.0,80.0771,80.096,80.0205,80.03,45677.0
2024-03-20 14:00:00,84.89,85.64,84.88,85.32,369918.0,80.03,80.737,80.0205,80.4354,369918.0
2024-03-20 14:10:00,85.33,85.54,85.1,85.1,153844.0,80.4448,80.6428,80.228,80.228,153844.0
2024-03-20 14:20:00,85.09,85.29,85.06,85.29,91410.0,80.2185,80.4071,80.1902,80.4071,91410.0
2024-03-20 14:30:00,85.29,85.36,84.94,85.26,120897.0,80.4071,80.4731,80.0771,80.3788,120897.0
2024-03-20 14:40:00,85.28,85.85,85.18,85.83,301520.0,80.3976,80.935,80.3034,80.9162,301520.0
2024-03-20 14:50:00,85.82,85.89,85.64,85.69,122644.0,80.9067,80.9727,80.737,80.7842,122644.0
2024-03-20 15:00:00,85.69,85.8,85.58,85.78,197667.0,80.7842,80.8879,80.6805,80.869,197667.0
2024-03-20 15:10:00,85.8,85.92,85.75,85.88,154245.0,80.8879,81.001,80.8407,80.9633,154245.0
2024-03-20 15:20:00,85.91,86.02,85.81,85.98,158239.0,80.9916,81.0953,80.8973,81.0576,158239.0
2024-03-20 15:30:00,85.98,86.0,85.57,85.76,177415.0,81.0576,81.0764,80.671,80.8502,177415.0
2024-03-20 15:40:00,85.76,85.86,85.51,85.51,106557.0,80.8502,80.9444,80.6145,80.6145,106557.0
2024-03-20 15:50:00,85.51,85.82,85.51,85.79,317923.0,80.6145,80.9067,80.6145,80.8785,317923.0
2024-03-21 09:30:00,86.13,86.28,85.96,86.26,124523.0,81.199,81.3404,81.0387,81.3215,124523.0
2024-03-21 09:40:00,86.26,86.46,86.26,86.42,82150.0,81.3215,81.5101,81.3215,81.4724,82150.0
2024-03-21 09:50:00,86.42,86.67,86.38,86.64,74350.0,81.4724,81.7081,81.4347,81.6798,74350.0
2024-03-21 10:00:00,86.61,86.68,86.32,86.34,66918.0,81.6515,81.7175,81.3781,81.397,66918.0
2024-03-21 10:10:00,86.35,86.42,86.27,86.41,64250.0,81.4064,81.4724,81.331,81.463,64250.0
2024-03-21 10:20:00,86.41,86.49,86.35,86.42,62947.0,81.463,81.5384,81.4064,81.4724,62947.0
2024-03-21 10:30:00,86.43,86.56,86.33,86.55,60277.0,81.4818,81.6044,81.3875,81.5949,60277.0
2024-03-21 10:40:00,86.56,86.73,86.51,86.67,101781.0,81.6044,81.7646,81.5572,81.7081,101781.0
2024-03-21 10:50:00,86.68,86.75,86.66,86.7,118828.0,81.7175,81.7835,81.6986,81.7364,118828.0
2024-03-21 11:00:00,86.7,86.75,86.62,86.64,66615.0,81.7364,81.7835,81.6609,81.6798,66615.0
2024-03-21 11:10:00,86.65,86.65,86.46,86.47,57980.0,81.6892,81.6892,81.5101,81.5195,57980.0
2024-03-21 11:20:00,86.47,86.47,86.27,86.29,39624.0,81.5195,81.5195,81.331,81.3498,39624.0
2024-03-21 11:30:00,86.28,86.31,86.22,86.29,38363.0,81.3404,81.3687,81.2838,81.3498,38363.0
2024-03-21 11:40:00,86.29,86.34,86.24,86.29,47462.0,81.3498,81.397,81.3027,81.3498,47462.0
2024-03-21 11:50:00,86.29,86.36,86.26,86.31,29006.0,81.3498,81.4158,81.3215,81.3687,29006.0
2024-03-21 12:00:00,86.31,86.31,86.18,86.19,31217.0,81.3687,81.3687,81.2461,81.2556,31217.0
2024-03-21 12:10:00,86.19,86.19,86.03,86.05,43130.0,81.2556,81.2556,81.1047,81.1236,43130.0
2024-03-21 12:20:00,86.05,86.13,86.02,86.1,60937.0,81.1236,81.199,81.0953,81.1707,60937.0
2024-03-21 12:30:00,86.1,86.13,86.02,86.03,45192.0,81.1707,81.199,81.0953,81.1047,45192.0
2024-03-21 12:40:00,86.04,86.09,86.0,86.06,33990.0,81.1141,81.1613,81.0764,81.133,33990.0
2024-03-21 12:50:00,86.05,86.05,85.97,86.05,46899.0,81.1236,81.1236,81.0481,81.1236,46899.0
2024-03-21 13:00:00,86.04,86.05,85.96,86.0,40294.0,81.1141,81.1236,81.0387,81.0764,40294.0
2024-03-21 13:10:00,86.0,86.09,85.99,86.02,51899.0,81.0764,81.1613,81.067,81.0953,51899.0
2024-03-21 13:20:00,86.03,86.03,85.95,85.99,53102.0,81.1047,81.1047,81.0293,81.067,53102.0
2024-03-21 13:30:00,85.98,85.99,85.86,85.97,36760.0,81.0576,81.067,80.9444,81.0481,36760.0
2024-03-21 13:40:00,85.97,86.02,85.91,85.99,25040.0,81.0481,81.0953,80.9916,81.067,25040.0
2024-03-21 13:50:00,85.99,86.04,85.92,85.96,19484.0,81.067,81.1141,81.001,81.0387,19484.0
2024-03-21 14:00:00,85.96,86.1,85.95,86.06,41179.0,81.0387,81.1707,81.0293,81.133,41179.0
2024-03-21 14:10:00,86.07,86.15,86.07,86.11,44374.0,81.1424,81.2178,81.1424,81.1801,44374.0
2024-03-21 14:20:00,86.12,86.2,86.11,86.17,39968.0,81.1896,81.265,81.1801,81.2367,39968.0
2024-03-21 14:30:00,86.17,86.25,86.16,86.18,44962.0,81.2367,81.3121,81.2273,81.2461,44962.0
2024-03-21 14:40:00,86.18,86.31,86.16,86.23,36054.0,81.2461,81.3687,81.2273,81.2933,36054.0
2024-03-21 14:50:00,86.23,86.3,86.22,86.3,72735.0,81.2933,81.3593,81.2838,81.3593,72735.0
2024-03-21 15:00:00,86.31,86.41,86.27,86.4,247838.0,81.3687,81.463,81.331,81.4535,247838.0
2024-03-21 15:10:00,86.4,86.4,86.31,86.33,86230.0,81.4535,81.4535,81.3687,81.3875,86230.0
2024-03-21 15:20:00,86.33,86.38,86.31,86.34,70288.0,81.3875,81.4347,81.3687,81.397,70288.0
2024-03-21 15:30:00,86.34,86.43,86.34,86.4,112188.0,81.397,81.4818,81.397,81.4535,112188.0
2024-03-21 15:40:00,86.4,86.47,86.39,86.45,78070.0,81.4535,81.5195,81.4441,81.5007,78070.0
2024-03-21 15:50:00,86.46,86.48,86.27,86.41,421584.0,81.5101,81.5289,81.331,81.463,421584.0
2024-03-22 09:30:00,85.69,85.88,85.55,85.77,200283.0,81.4838,81.6645,81.3507,81.5599,200283.0
2024-03-22 09:40:00,85.77,85.79,85.52,85.53,99120.0,81.5599,81.5789,81.3221,81.3316,99120.0
2024-03-22 09:50:00,85.52,85.56,85.45,85.48,47478.0,81.3221,81.3602,81.2556,81.2841,47478.0
2024-03-22 10:00:00,85.48,85.57,85.4,85.41,53875.0,81.2841,81.3697,81.208,81.2175,53875.0
2024-03-22 10:10:00,85.41,85.46,85.35,85.39,42999.0,81.2175,81.2651,81.1605,81.1985,42999.0
2024-03-22 10:20:00,85.4,85.4,85.26,85.27,26381.0,81.208,81.208,81.0749,81.0844,26381.0
2024-03-22 10:30:00,85.27,85.31,85.16,85.3,60213.0,81.0844,81.1224,80.9798,81.1129,60213.0
2024-03-22 10:40:00,85.3,85.31,85.05,85.06,35875.0,81.1129,81.1224,80.8752,80.8847,35875.0
2024-03-22 10:50:00,85.07,85.07,84.89,84.93,44130.0,80.8942,80.8942,80.7231,80.7611,44130.0
2024-03-22 11:00:00,84.94,85.0,84.87,84.88,25114.0,80.7706,80.8277,80.704,80.7135,25114.0
2024-03-22 11:10:00,84.88,84.91,84.81,84.86,44005.0,80.7135,80.7421,80.647,80.6945,44005.0
2024-03-22 11:20:00,84.88,84.89,84.8,84.87,35137.0,80.7135,80.7231,80.6375,80.704,35137.0
2024-03-22 11:30:00,84.88,84.98,84.88,84.9,85846.0,80.7135,80.8086,80.7135,80.7326,85846.0
2024-03-22 11:40:00,84.9,84.94,84.8,84.8,31525.0,80.7326,80.7706,80.6375,80.6375,31525.0
2024-03-22 11:50:00,84.81,84.83,84.69,84.72,47332.0,80.647,80.666,80.5329,80.5614,47332.0
2024-03-22 12:00:00,84.71,84.72,84.62,84.66,88276.0,80.5519,80.5614,80.4663,80.5043,88276.0
2024-03-22 12:10:00,84.67,84.69,84.64,84.65,30810.0,80.5139,80.5329,80.4853,80.4948,30810.0
2024-03-22 12:20:00,84.65,84.67,84.56,84.59,48781.0,80.4948,80.5139,80.4093,80.4378,48781.0
2024-03-22 12:30:00,84.6,84.62,84.56,84.61,52882.0,80.4473,80.4663,80.4093,80.4568,52882.0
2024-03-22 12:40:00,84.6,84.68,84.6,84.62,46601.0,80.4473,80.5234,80.4473,80.4663,46601.0
2024-03-22 12:50:00,84.6,84.6,84.55,84.59,27963.0,80.4473,80.4473,80.3997,80.4378,27963.0
2024-03-22 13:00:00,84.58,84.58,84.52,84.55,55852.0,80.4283,80.4283,80.3712,80.3997,55852.0
2024-03-22 13:10:00,84.54,84.61,84.5,84.59,75016.0,80.3902,80.4568,80.3522,80.4378,75016.0
2024-03-22 13:20:00,84.58,84.63,84.57,84.59,28943.0,80.4283,80.4758,80.4188,80.4378,28943.0
2024-03-22 13:30:00,84.59,84.64,84.58,84.61,38879.0,80.4378,80.4853,80.4283,80.4568,38879.0
2024-03-22 13:40:00,84.62,84.72,84.61,84.66,45282.0,80.4663,80.5614,80.4568,80.5043,45282.0
2024-03-22 13:50:00,84.65,84.71,84.65,84.66,59446.0,80.4948,80.5519,80.4948,80.5043,59446.0
2024-03-22 14:00:00,84.67,84.77,84.66,84.72,41911.0,80.5139,80.6089,80.5043,80.5614,41911.0
2024-03-22 14:10:00,84.72,84.74,84.66,84.73,43913.0,80.5614,80.5804,80.5043,80.5709,43913.0
2024-03-22 14:20:00,84.73,84.75,84.64,84.68,36367.0,80.5709,80.5899,80.4853,80.5234,36367.0
2024-03-22 14:30:00,84.68,84.7,84.64,84.68,38107.0,80.5234,80.5424,80.4853,80.5234,38107.0
2024-03-22 14:40:00,84.68,84.86,84.66,84.82,89292.0,80.5234,80.6945,80.5043,80.6565,89292.0
2024-03-22 14:50:00,84.83,84.83,84.74,84.78,49395.0,80.666,80.666,80.5804,80.6185,49395.0
2024-03-22 15:00:00,84.77,84.8,84.75,84.76,38674.0,80.6089,80.6375,80.5899,80.5994,38674.0
2024-03-22 15:10:00,84.76,84.77,84.57,84.59,81501.0,80.5994,80.6089,80.4188,80.4378,81501.0
2024-03-22 15:20:00,84.59,84.68,84.56,84.64,107610.0,80.4378,80.5234,80.4093,80.4853,107610.0
2024-03-22 15:30:00,84.64,84.67,84.58,84.62,179573.0,80.4853,80.5139,80.4283,80.4663,179573.0
2024-03-22 15:40:00,84.63,84.72,84.63,84.68,132335.0,80.4758,80.5614,80.4758,80.5234,132335.0
2024-03-22 15:50:00,84.67,84.72,84.54,84.55,541614.0,80.5139,80.5614,80.3902,80.3997,541614.0
2024-03-25 09:30:00,84.65,84.88,84.56,84.81,137830.0,80.4948,80.7135,80.4093,80.647,137830.0
2024-03-25 09:40:00,84.82,84.96,84.76,84.84,77989.0,80.6565,80.7896,80.5994,80.6755,77989.0
2024-03-25 09:50:00,84.84,84.84,84.59,84.66,56977.0,80.6755,80.6755,80.4378,80.5043,56977.0
2024-03-25 10:00:00,84.65,84.69,84.59,84.62,39660.0,80.4948,80.5329,80.4378,80.4663,39660.0
2024-03-25 10:10:00,84.62,84.62,84.43,84.44,41107.0,80.4663,80.4663,80.2856,80.2951,41107.0
2024-03-25 10:20:00,84.44,84.46,84.3,84.4,39556.0,80.2951,80.3142,80.162,80.2571,39556.0
2024-03-25 10:30:00,84.4,84.51,84.31,84.35,668920.0,80.2571,80.3617,80.1715,80.2096,668920.0
2024-03-25 10:40:00,84.35,84.43,84.3,84.41,33633.0,80.2096,80.2856,80.162,80.2666,33633.0
2024-03-25 10:50:00,84.42,84.54,84.41,84.53,66147.0,80.2761,80.3902,80.2666,80.3807,66147.0
2024-03-25 11:00:00,84.54,84.57,84.47,84.56,57721.0,80.3902,80.4188,80.3237,80.4093,57721.0
2024-03-25 11:10:00,84.56,84.59,84.49,84.59,78669.0,80.4093,80.4378,80.3427,80.4378,78669.0
2024-03-25 11:20:00,84.59,84.6,84.53,84.58,51509.0,80.4378,80.4473,80.3807,80.4283,51509.0
2024-03-25 11:30:00,84.58,84.58,84.5,84.52,27567.0,80.4283,80.4283,80.3522,80.3712,27567.0
2024-03-25 11:40:00,84.51,84.51,84.45,84.46,47796.0,80.3617,80.3617,80.3047,80.3142,47796.0
2024-03-25 11:50:00,84.48,84.52,84.46,84.48,37207.0,80.3332,80.3712,80.3142,80.3332,37207.0
2024-03-25 12:00:00,84.48,84.53,84.45,84.5,42688.0,80.3332,80.3807,80.3047,80.3522,42688.0
2024-03-25 12:10:00,84.51,84.54,84.47,84.51,66872.0,80.3617,80.3902,80.3237,80.3617,66872.0
2024-03-25 12:20:00,84.52,84.6,84.46,84.59,29528.0,80.3712,80.4473,80.3142,80.4378,29528.0
2024-03-25 12:30:00,84.59,84.65,84.57,84.62,50929.0,80.4378,80.4948,80.4188,80.4663,50929.0
2024-03-25 12:40:00,84.62,84.62,84.47,84.48,36505.0,80.4663,80.4663,80.3237,80.3332,36505.0
2024-03-25 12:50:00,84.48,84.56,84.48,84.55,20822.0,80.3332,80.4093,80.3332,80.3997,20822.0
2024-03-25 13:00:00,84.55,84.55,84.45,84.47,19679.0,80.3997,80.3997,80.3047,80.3237,19679.0
2024-03-25 13:10:00,84.47,84.48,84.4,84.42,62908.0,80.3237,80.3332,80.2571,80.2761,62908.0
2024-03-25 13:20:00,84.42,84.45,84.39,84.44,23037.0,80.2761,80.3047,80.2476,80.2951,23037.0
2024-03-25 13:30:00,84.42,84.47,84.41,84.44,24012.0,80.2761,80.3237,80.2666,80.2951,24012.0
2024-03-25 13:40:00,84.46,84.49,84.43,84.44,28949.0,80.3142,80.3427,80.2856,80.2951,28949.0
2024-03-25 13:50:00,84.45,84.5,84.43,84.45,27690.0,80.3047,80.3522,80.2856,80.3047,27690.0
2024-03-25 14:00:00,84.45,84.46,84.39,84.41,25877.0,80.3047,80.3142,80.2476,80.2666,25877.0
2024-03-25 14:10:00,84.41,84.42,84.36,84.41,46506.0,80.2666,80.2761,80.2191,80.2666,46506.0
2024-03-25 14:20:00,84.41,84.45,84.38,84.45,47473.0,80.2666,80.3047,80.2381,80.3047,47473.0
2024-03-25 14:30:00,84.44,84.51,84.41,84.44,47526.0,80.2951,80.3617,80.2666,80.2951,47526.0
2024-03-25 14:40:00,84.44,84.46,84.29,84.3,40724.0,80.2951,80.3142,80.1525,80.162,40724.0
2024-03-25 14:50:00,84.29,84.31,84.24,84.28,48232.0,80.1525,80.1715,80.105,80.143,48232.0
2024-03-25 15:00:00,84.3,84.32,84.2,84.2,103737.0,80.162,80.181,80.0669,80.0669,103737.0
2024-03-25 15:10:00,84.2,84.29,84.17,84.2,87086.0,80.0669,80.1525,80.0384,80.0669,87086.0
2024-03-25 15:20:00,84.2,84.25,84.17,84.25,59765.0,80.0669,80.1145,80.0384,80.1145,59765.0
2024-03-25 15:30:00,84.25,84.29,84.15,84.2,118061.0,80.1145,80.1525,80.0194,80.0669,118061.0
2024-03-25 15:40:00,84.2,84.26,84.14,84.19,148456.0,80.0669,80.124,80.0099,80.0574,148456.0
2024-03-25 15:50:00,84.18,84.24,84.09,84.11,1204356.0,80.0479,80.105,79.9623,79.9813,1204356.0
2024-03-26 09:30:00,84.27,84.37,83.98,84.2,174116.0,80.1335,80.2286,79.8577,80.0669,174116.0
2024-03-26 09:40:00,84.19,84.23,84.09,84.15,85999.0,80.0574,80.0955,79.9623,80.0194,85999.0
2024-03-26 09:50:00,84.16,84.24,84.13,84.14,64554.0,80.0289,80.105,80.0004,80.0099,64554.0
2024-03-26 10:00:00,84.14,84.15,84.03,84.06,58542.0,80.0099,80.0194,79.9053,79.9338,58542.0
2024-03-26 10:10:00,84.07,84.18,84.05,84.14,62804.0,79.9433,80.0479,79.9243,80.0099,62804.0
2024-03-26 10:20:00,84.14,84.22,84.12,84.19,34518.0,80.0099,80.0859,79.9909,80.0574,34518.0
2024-03-26 10:30:00,84.19,84.26,84.16,84.26,56595.0,80.0574,80.124,80.0289,80.124,56595.0
2024-03-26 10:40:00,84.26,84.33,84.24,84.28,61472.0,80.124,80.1905,80.105,80.143,61472.0
2024-03-26 10:50:00,84.29,84.36,84.27,84.34,37062.0,80.1525,80.2191,80.1335,80.2001,37062.0
2024-03-26 11:00:00,84.35,84.37,84.25,84.27,30679.0,80.2096,80.2286,80.1145,80.1335,30679.0
2024-03-26 11:10:00,84.27,84.29,84.09,84.12,63020.0,80.1335,80.1525,79.9623,79.9909,63020.0
2024-03-26 11:20:00,84.11,84.18,84.1,84.16,22236.0,79.9813,80.0479,79.9718,80.0289,22236.0
2024-03-26 11:30:00,84.17,84.19,84.09,84.09,36791.0,80.0384,80.0574,79.9623,79.9623,36791.0
2024-03-26 11:40:00,84.08,84.16,84.08,84.15,18568.0,79.9528,80.0289,79.9528,80.0194,18568.0
2024-03-26 11:50:00,84.15,84.16,84.07,84.07,30146.0,80.0194,80.0289,79.9433,79.9433,30146.0
2024-03-26 12:00:00,84.07,84.07,83.98,84.01,36069.0,79.9433,79.9433,79.8577,79.8863,36069.0
2024-03-26 12:10:00,84.01,84.14,84.0,84.12,45211.0,79.8863,80.0099,79.8767,79.9909,45211.0
2024-03-26 12:20:00,84.12,84.24,84.11,84.19,41383.0,79.9909,80.105,79.9813,80.0574,41383.0
2024-03-26 12:30:00,84.18,84.19,84.1,84.14,45764.0,80.0479,80.0574,79.9718,80.0099,45764.0
2024-03-26 12:40:00,84.14,84.17,84.11,84.13,29024.0,80.0099,80.0384,79.9813,80.0004,29024.0
2024-03-26 12:50:00,84.13,84.17,84.11,84.12,43081.0,80.0004,80.0384,79.9813,79.9909,43081.0
2024-03-26 13:00:00,84.12,84.17,84.11,84.14,31102.0,79.9909,80.0384,79.9813,80.0099,31102.0
2024-03-26 13:10:00,84.13,84.17,84.1,84.11,35339.0,80.0004,80.0384,79.9718,79.9813,35339.0
2024-03-26 13:20:00,84.1,84.15,84.08,84.13,22469.0,79.9718,80.0194,79.9528,80.0004,22469.0
2024-03-26 13:30:00,84.14,84.16,84.08,84.09,60028.0,80.0099,80.0289,79.9528,79.9623,60028.0
2024-03-26 13:40:00,84.09,84.1,84.03,84.08,46563.0,79.9623,79.9718,79.9053,79.9528,46563.0
2024-03-26 13:50:00,84.09,84.14,84.06,84.13,39495.0,79.9623,80.0099,79.9338,80.0004,39495.0
2024-03-26 14:00:00,84.12,84.18,84.11,84.15,32623.0,79.9909,80.0479,79.9813,80.0194,32623.0
2024-03-26 14:10:00,84.14,84.2,84.12,84.17,28298.0,80.0099,80.0669,79.9909,80.0384,28298.0
2024-03-26 14:20:00,84.17,84.18,84.11,84.12,28320.0,80.0384,80.0479,79.9813,79.9909,28320.0
2024-03-26 14:30:00,84.12,84.18,84.11,84.12,35697.0,79.9909,80.0479,79.9813,79.9909,35697.0
2024-03-26 14:40:00,84.13,84.15,84.11,84.14,34520.0,80.0004,80.0194,79.9813,80.0099,34520.0
2024-03-26 14:50:00,84.15,84.24,84.14,84.22,157825.0,80.0194,80.105,80.0099,80.0859,157825.0
2024-03-26 15:00:00,84.22,84.23,84.14,84.22,91699.0,80.0859,80.0955,80.0099,80.0859,91699.0
2024-03-26 15:10:00,84.22,84.28,84.21,84.23,78819.0,80.0859,80.143,80.0764,80.0955,78819.0
2024-03-26 15:20:00,84.23,84.24,84.15,84.18,140578.0,80.0955,80.105,80.0194,80.0479,140578.0
2024-03-26 15:30:00,84.18,84.18,84.02,84.04,134495.0,80.0479,80.0479,79.8958,79.9148,134495.0
2024-03-26 15:40:00,84.04,84.13,83.94,83.95,149767.0,79.9148,80.0004,79.8197,79.8292,149767.0
2024-03-26 15:50:00,83.95,83.98,83.68,83.75,1137516.0,79.8292,79.8577,79.5725,79.639,1137516.0
2024-03-27 09:30:00,84.67,85.14,84.47,85.03,238015.0,80.5139,80.9608,80.3237,80.8562,238015.0
2024-03-27 09:40:00,85.03,85.06,84.87,84.97,69102.0,80.8562,80.8847,80.704,80.7991,69102.0
2024-03-27 09:50:00,84.95,85.08,84.89,85.07,71105.0,80.7801,80.9037,80.7231,80.8942,71105.0
2024-03-27 10:00:00,85.08,85.26,85.06,85.22,156002.0,80.9037,81.0749,80.8847,81.0369,156002.0
2024-03-27 10:10:00,85.22,85.46,85.22,85.45,161045.0,81.0369,81.2651,81.0369,81.2556,161045.0
2024-03-27 10:20:00,85.46,85.47,85.29,85.47,294414.0,81.2651,81.2746,81.1034,81.2746,294414.0
2024-03-27 10:30:00,85.47,85.59,85.43,85.43,93191.0,81.2746,81.3887,81.2366,81.2366,93191.0
2024-03-27 10:40:00,85.44,85.51,85.24,85.29,131923.0,81.2461,81.3126,81.0559,81.1034,131923.0
2024-03-27 10:50:00,85.29,85.3,85.15,85.24,99197.0,81.1034,81.1129,80.9703,81.0559,99197.0
2024-03-27 11:00:00,85.25,85.32,85.19,85.29,61503.0,81.0654,81.132,81.0083,81.1034,61503.0
2024-03-27 11:10:00,85.3,85.36,85.28,85.34,47392.0,81.1129,81.17,81.0939,81.151,47392.0
2024-03-27 11:20:00,85.33,85.39,85.33,85.36,67964.0,81.1415,81.1985,81.1415,81.17,67964.0
2024-03-27 11:30:00,85.36,85.38,85.19,85.19,83781.0,81.17,81.189,81.0083,81.0083,83781.0
2024-03-27 11:40:00,85.19,85.24,85.13,85.18,99143.0,81.0083,81.0559,80.9513,80.9988,99143.0
2024-03-27 11:50:00,85.18,85.22,85.16,85.21,47926.0,80.9988,81.0369,80.9798,81.0274,47926.0
2024-03-27 12:00:00,85.22,85.25,85.14,85.19,46950.0,81.0369,81.0654,80.9608,81.0083,46950.0
2024-03-27 12:10:00,85.19,85.23,85.17,85.21,37285.0,81.0083,81.0464,80.9893,81.0274,37285.0
2024-03-27 12:20:00,85.23,85.3,85.21,85.28,66733.0,81.0464,81.1129,81.0274,81.0939,66733.0
2024-03-27 12:30:00,85.28,85.37,85.27,85.33,63741.0,81.0939,81.1795,81.0844,81.1415,63741.0
2024-03-27 12:40:00,85.33,85.34,85.28,85.31,42924.0,81.1415,81.151,81.0939,81.1224,42924.0
2024-03-27 12:50:00,85.3,85.34,85.25,85.28,25467.0,81.1129,81.151,81.0654,81.0939,25467.0
2024-03-27 13:00:00,85.27,85.3,85.21,85.23,75271.0,81.0844,81.1129,81.0274,81.0464,75271.0
2024-03-27 13:10:00,85.23,85.35,85.19,85.3,26432.0,81.0464,81.1605,81.0083,81.1129,26432.0
2024-03-27 13:20:00,85.3,85.34,85.27,85.28,28075.0,81.1129,81.151,81.0844,81.0939,28075.0
2024-03-27 13:30:00,85.27,85.31,85.24,85.28,99131.0,81.0844,81.1224,81.0559,81.0939,99131.0
2024-03-27 13:40:00,85.28,85.29,85.18,85.18,37574.0,81.0939,81.1034,80.9988,80.9988,37574.0
2024-03-27 13:50:00,85.19,85.2,85.1,85.16,38913.0,81.0083,81.0178,80.9228,80.9798,38913.0
2024-03-27 14:00:00,85.16,85.19,85.12,85.19,24631.0,80.9798,81.0083,80.9418,81.0083,24631.0
2024-03-27 14:10:00,85.19,85.31,85.16,85.29,26643.0,81.0083,81.1224,80.9798,81.1034,26643.0
2024-03-27 14:20:00,85.3,85.35,85.26,85.34,71041.0,81.1129,81.1605,81.0749,81.151,71041.0
2024-03-27 14:30:00,85.34,85.4,85.32,85.36,124845.0,81.151,81.208,81.132,81.17,124845.0
2024-03-27 14:40:00,85.36,85.36,85.3,85.32,120543.0,81.17,81.17,81.1129,81.132,120543.0
2024-03-27 14:50:00,85.33,85.37,85.31,85.34,60884.0,81.1415,81.1795,81.1224,81.151,60884.0
2024-03-27 15:00:00,85.34,85.4,85.31,85.4,78585.0,81.151,81.208,81.1224,81.208,78585.0
2024-03-27 15:10:00,85.39,85.41,85.32,85.39,152482.0,81.1985,81.2175,81.132,81.1985,152482.0
2024-03-27 15:20:00,85.4,85.55,85.38,85.54,139308.0,81.208,81.3507,81.189,81.3412,139308.0
2024-03-27 15:30:00,85.54,85.6,85.49,85.56,92464.0,81.3412,81.3982,81.2936,81.3602,92464.0
2024-03-27 15:40:00,85.55,85.68,85.54,85.59,136812.0,81.3507,81.4743,81.3412,81.3887,136812.0
2024-03-27 15:50:00,85.6,85.9,85.58,85.9,878432.0,81.3982,81.6835,81.3792,81.6835,878432.0
2024-03-28 09:30:00,86.03,86.54,86.03,86.42,197739.0,81.8071,82.2921,81.8071,82.178,197739.0
2024-03-28 09:40:00,86.41,86.57,86.38,86.42,100015.0,82.1684,82.3206,82.1399,82.178,100015.0
2024-03-28 09:50:00,86.41,86.43,86.17,86.25,90230.0,82.1684,82.1875,81.9402,82.0163,90230.0
2024-03-28 10:00:00,86.26,86.55,86.26,86.5,78017.0,82.0258,82.3016,82.0258,82.254,78017.0
2024-03-28 10:10:00,86.5,86.56,86.44,86.45,48129.0,82.254,82.3111,82.197,82.2065,48129.0
2024-03-28 10:20:00,86.45,86.7,86.43,86.7,57872.0,82.2065,82.4442,82.1875,82.4442,57872.0
2024-03-28 10:30:00,86.7,86.77,86.63,86.69,109578.0,82.4442,82.5108,82.3776,82.4347,109578.0
2024-03-28 10:40:00,86.69,86.69,86.58,86.61,51812.0,82.4347,82.4347,82.3301,82.3586,51812.0
2024-03-28 10:50:00,86.62,86.64,86.51,86.57,59456.0,82.3681,82.3872,82.2635,82.3206,59456.0
2024-03-28 11:00:00,86.57,86.58,86.39,86.4,66828.0,82.3206,82.3301,82.1494,82.1589,66828.0
2024-03-28 11:10:00,86.4,86.49,86.38,86.46,45165.0,82.1589,82.2445,82.1399,82.216,45165.0
2024-03-28 11:20:00,86.45,86.51,86.43,86.49,37046.0,82.2065,82.2635,82.1875,82.2445,37046.0
2024-03-28 11:30:00,86.49,86.53,86.44,86.46,38335.0,82.2445,82.2826,82.197,82.216,38335.0
2024-03-28 11:40:00,86.47,86.55,86.42,86.45,50097.0,82.2255,82.3016,82.178,82.2065,50097.0
2024-03-28 11:50:00,86.45,86.55,86.45,86.47,61753.0,82.2065,82.3016,82.2065,82.2255,61753.0
2024-03-28 12:00:00,86.46,86.5,86.44,86.44,47332.0,82.216,82.254,82.197,82.197,47332.0
2024-03-28 12:10:00,86.44,86.44,86.38,86.39,27278.0,82.197,82.197,82.1399,82.1494,27278.0
2024-03-28 12:20:00,86.39,86.47,86.36,86.43,54260.0,82.1494,82.2255,82.1209,82.1875,54260.0
2024-03-28 12:30:00,86.44,86.44,86.34,86.39,51919.0,82.197,82.197,82.1019,82.1494,51919.0
2024-03-28 12:40:00,86.38,86.39,86.31,86.32,53463.0,82.1399,82.1494,82.0734,82.0829,53463.0
2024-03-28 12:50:00,86.33,86.38,86.28,86.31,48575.0,82.0924,82.1399,82.0448,82.0734,48575.0
2024-03-28 13:00:00,86.31,86.41,86.28,86.39,25473.0,82.0734,82.1684,82.0448,82.1494,25473.0
2024-03-28 13:10:00,86.4,86.44,86.38,86.39,30625.0,82.1589,82.197,82.1399,82.1494,30625.0
2024-03-28 13:20:00,86.37,86.4,86.33,86.33,17424.0,82.1304,82.1589,82.0924,82.0924,17424.0
2024-03-28 13:30:00,86.33,86.34,86.23,86.3,29269.0,82.0924,82.1019,81.9973,82.0638,29269.0
2024-03-28 13:40:00,86.3,86.3,86.23,86.27,73243.0,82.0638,82.0638,81.9973,82.0353,73243.0
2024-03-28 13:50:00,86.26,86.27,86.19,86.26,54683.0,82.0258,82.0353,81.9592,82.0258,54683.0
2024-03-28 14:00:00,86.27,86.36,86.26,86.36,26395.0,82.0353,82.1209,82.0258,82.1209,26395.0
2024-03-28 14:10:00,86.36,86.43,86.35,86.37,29308.0,82.1209,82.1875,82.1114,82.1304,29308.0
2024-03-28 14:20:00,86.37,86.43,86.36,86.37,98049.0,82.1304,82.1875,82.1209,82.1304,98049.0
2024-03-28 14:30:00,86.37,86.4,86.33,86.34,47854.0,82.1304,82.1589,82.0924,82.1019,47854.0
2024-03-28 14:40:00,86.35,86.35,86.26,86.34,79539.0,82.1114,82.1114,82.0258,82.1019,79539.0
2024-03-28 14:50:00,86.34,86.5,86.32,86.48,61104.0,82.1019,82.254,82.0829,82.235,61104.0
2024-03-28 15:00:00,86.49,86.51,86.32,86.45,155634.0,82.2445,82.2635,82.0829,82.2065,155634.0
2024-03-28 15:10:00,86.46,86.49,86.42,86.45,74291.0,82.216,82.2445,82.178,82.2065,74291.0
2024-03-28 15:20:00,86.47,86.6,86.45,86.6,110566.0,82.2255,82.3491,82.2065,82.3491,110566.0
2024-03-28 15:30:00,86.61,86.62,86.37,86.38,69764.0,82.3586,82.3681,82.1304,82.1399,69764.0
2024-03-28 15:40:00,86.38,86.43,86.33,86.39,101405.0,82.1399,82.1875,82.0924,82.1494,101405.0
2024-03-28 15:50:00,86.39,86.59,86.34,86.47,318727.0,82.1494,82.3396,82.1019,82.2255,318727.0
2024-04-01 09:30:00,86.74,86.74,85.96,86.08,299302.0,82.4822,82.4822,81.7405,81.8546,299302.0
2024-04-01 09:40:00,86.08,86.14,85.79,85.81,117962.0,81.8546,81.9117,81.5789,81.5979,117962.0
2024-04-01 09:50:00,85.81,85.89,85.74,85.88,135471.0,81.5979,81.674,81.5313,81.6645,135471.0
2024-04-01 10:00:00,85.86,85.9,85.36,85.38,201840.0,81.6454,81.6835,81.17,81.189,201840.0
2024-04-01 10:10:00,85.38,85.45,85.33,85.41,104060.0,81.189,81.2556,81.1415,81.2175,104060.0
2024-04-01 10:20:00,85.41,85.46,85.19,85.21,79113.0,81.2175,81.2651,81.0083,81.0274,79113.0
2024-04-01 10:30:00,85.22,85.23,85.08,85.17,73329.0,81.0369,81.0464,80.9037,80.9893,73329.0
2024-04-01 10:40:00,85.18,85.33,85.12,85.3,62238.0,80.9988,81.1415,80.9418,81.1129,62238.0
2024-04-01 10:50:00,85.3,85.47,85.28,85.39,49428.0,81.1129,81.2746,81.0939,81.1985,49428.0
2024-04-01 11:00:00,85.38,85.46,85.38,85.4,46898.0,81.189,81.2651,81.189,81.208,46898.0
2024-04-01 11:10:00,85.4,85.46,85.38,85.42,67651.0,81.208,81.2651,81.189,81.227,67651.0
2024-04-01 11:20:00,85.42,85.46,85.37,85.43,99243.0,81.227,81.2651,81.1795,81.2366,99243.0
2024-04-01 11:30:00,85.42,85.42,85.24,85.26,36775.0,81.227,81.227,81.0559,81.0749,36775.0
2024-04-01 11:40:00,85.25,85.3,85.2,85.3,56200.0,81.0654,81.1129,81.0178,81.1129,56200.0
2024-04-01 11:50:00,85.3,85.31,85.22,85.26,56067.0,81.1129,81.1224,81.0369,81.0749,56067.0
2024-04-01 12:00:00,85.24,85.27,85.19,85.25,58521.0,81.0559,81.0844,81.0083,81.0654,58521.0
2024-04-01 12:10:00,85.25,85.31,85.2,85.2,56342.0,81.0654,81.1224,81.0178,81.0178,56342.0
2024-04-01 12:20:00,85.2,85.32,85.18,85.29,50729.0,81.0178,81.132,80.9988,81.1034,50729.0
2024-04-01 12:30:00,85.28,85.29,85.2,85.23,45992.0,81.0939,81.1034,81.0178,81.0464,45992.0
2024-04-01 12:40:00,85.24,85.3,85.23,85.27,35545.0,81.0559,81.1129,81.0464,81.0844,35545.0
2024-04-01 12:50:00,85.28,85.32,85.24,85.26,74187.0,81.0939,81.132,81.0559,81.0749,74187.0
2024-04-01 13:00:00,85.26,85.26,85.14,85.17,67484.0,81.0749,81.0749,80.9608,80.9893,67484.0
2024-04-01 13:10:00,85.17,85.21,85.03,85.03,40812.0,80.9893,81.0274,80.8562,80.8562,40812.0
2024-04-01 13:20:00,85.02,85.07,84.96,85.05,56590.0,80.8467,80.8942,80.7896,80.8752,56590.0
2024-04-01 13:30:00,85.06,85.18,85.03,85.14,60116.0,80.8847,80.9988,80.8562,80.9608,60116.0
2024-04-01 13:40:00,85.14,85.24,85.13,85.2,66821.0,80.9608,81.0559,80.9513,81.0178,66821.0
2024-04-01 13:50:00,85.2,85.27,85.19,85.25,29176.0,81.0178,81.0844,81.0083,81.0654,29176.0
2024-04-01 14:00:00,85.24,85.25,85.17,85.18,53020.0,81.0559,81.0654,80.9893,80.9988,53020.0
2024-04-01 14:10:00,85.18,85.19,85.12,85.17,27009.0,80.9988,81.0083,80.9418,80.9893,27009.0
2024-04-01 14:20:00,85.17,85.22,85.15,85.17,43435.0,80.9893,81.0369,80.9703,80.9893,43435.0
2024-04-01 14:30:00,85.17,85.24,85.17,85.2,40969.0,80.9893,81.0559,80.9893,81.0178,40969.0
2024-04-01 14:40:00,85.21,85.26,85.2,85.23,74203.0,81.0274,81.0749,81.0178,81.0464,74203.0
2024-04-01 14:50:00,85.23,85.26,85.17,85.2,44164.0,81.0464,81.0749,80.9893,81.0178,44164.0
2024-04-01 15:00:00,85.2,85.25,85.16,85.23,57985.0,81.0178,81.0654,80.9798,81.0464,57985.0
2024-04-01 15:10:00,85.23,85.26,85.15,85.17,83484.0,81.0464,81.0749,80.9703,80.9893,83484.0
2024-04-01 15:20:00,85.17,85.19,85.08,85.1,131402.0,80.9893,81.0083,80.9037,80.9228,131402.0
2024-04-01 15:30:00,85.11,85.11,84.95,84.97,336910.0,80.9323,80.9323,80.7801,80.7991,336910.0
2024-04-01 15:40:00,84.96,85.07,84.86,84.9,185490.0,80.7896,80.8942,80.6945,80.7326,185490.0
2024-04-01 15:50:00,84.89,85.1,84.87,85.01,817254.0,80.7231,80.9228,80.704,80.8372,817254.0
2024-04-02 09:30:00,84.37,84.44,83.9,84.04,255991.0,80.2286,80.2951,79.7817,79.9148,255991.0
2024-04-02 09:40:00,84.04,84.34,83.97,84.31,150184.0,79.9148,80.2001,79.8482,80.1715,150184.0
2024-04-02 09:50:00,84.3,84.3,84.05,84.1,98994.0,80.162,80.162,79.9243,79.9718,98994.0
2024-04-02 10:00:00,84.07,84.11,83.91,83.92,63567.0,79.9433,79.9813,79.7912,79.8007,63567.0
2024-04-02 10:10:00,83.93,83.93,83.71,83.71,114334.0,79.8102,79.8102,79.601,79.601,114334.0
2024-04-02 10:20:00,83.73,83.87,83.71,83.77,125794.0,79.62,79.7531,79.601,79.658,125794.0
2024-04-02 10:30:00,83.77,83.95,83.73,83.94,82668.0,79.658,79.8292,79.62,79.8197,82668.0
2024-04-02 10:40:00,83.94,83.97,83.82,83.86,50150.0,79.8197,79.8482,79.7056,79.7436,50150.0
2024-04-02 10:50:00,83.86,83.98,83.84,83.97,38250.0,79.7436,79.8577,79.7246,79.8482,38250.0
2024-04-02 11:00:00,83.98,84.1,83.96,84.06,102958.0,79.8577,79.9718,79.8387,79.9338,102958.0
2024-04-02 11:10:00,84.05,84.11,84.03,84.04,48779.0,79.9243,79.9813,79.9053,79.9148,48779.0
2024-04-02 11:20:00,84.04,84.13,84.03,84.09,43530.0,79.9148,80.0004,79.9053,79.9623,43530.0
2024-04-02 11:30:00,84.09,84.13,83.95,83.95,46135.0,79.9623,80.0004,79.8292,79.8292,46135.0
2024-04-02 11:40:00,83.95,83.99,83.83,83.83,56990.0,79.8292,79.8672,79.7151,79.7151,56990.0
2024-04-02 11:50:00,83.82,83.88,83.79,83.83,52726.0,79.7056,79.7626,79.6771,79.7151,52726.0
2024-04-02 12:00:00,83.84,83.92,83.83,83.84,80468.0,79.7246,79.8007,79.7151,79.7246,80468.0
2024-04-02 12:10:00,83.86,83.89,83.79,83.88,29518.0,79.7436,79.7721,79.6771,79.7626,29518.0
2024-04-02 12:20:00,83.87,83.94,83.86,83.88,20614.0,79.7531,79.8197,79.7436,79.7626,20614.0
2024-04-02 12:30:00,83.87,83.91,83.82,83.9,23848.0,79.7531,79.7912,79.7056,79.7817,23848.0
2024-04-02 12:40:00,83.91,83.97,83.86,83.97,27297.0,79.7912,79.8482,79.7436,79.8482,27297.0
2024-04-02 12:50:00,83.97,83.97,83.85,83.91,29643.0,79.8482,79.8482,79.7341,79.7912,29643.0
2024-04-02 13:00:00,83.91,83.93,83.84,83.86,42663.0,79.7912,79.8102,79.7246,79.7436,42663.0
2024-04-02 13:10:00,83.86,83.86,83.79,83.83,66123.0,79.7436,79.7436,79.6771,79.7151,66123.0
2024-04-02 13:20:00,83.83,83.83,83.74,83.75,64810.0,79.7151,79.7151,79.6295,79.639,64810.0
2024-04-02 13:30:00,83.73,83.75,83.66,83.67,35680.0,79.62,79.639,79.5534,79.5629,35680.0
2024-04-02 13:40:00,83.66,83.76,83.62,83.74,47180.0,79.5534,79.6485,79.5154,79.6295,47180.0
2024-04-02 13:50:00,83.74,83.82,83.73,83.78,28349.0,79.6295,79.7056,79.62,79.6675,28349.0
2024-04-02 14:00:00,83.78,83.84,83.77,83.81,71886.0,79.6675,79.7246,79.658,79.6961,71886.0
2024-04-02 14:10:00,83.81,83.86,83.79,83.84,55634.0,79.6961,79.7436,79.6771,79.7246,55634.0
2024-04-02 14:20:00,83.84,83.87,83.79,83.83,30033.0,79.7246,79.7531,79.6771,79.7151,30033.0
2024-04-02 14:30:00,83.83,83.87,83.81,83.81,44976.0,79.7151,79.7531,79.6961,79.6961,44976.0
2024-04-02 14:40:00,83.81,83.85,83.74,83.77,57652.0,79.6961,79.7341,79.6295,79.658,57652.0
2024-04-02 14:50:00,83.77,83.82,83.68,83.7,45326.0,79.658,79.7056,79.5725,79.5915,45326.0
2024-04-02 15:00:00,83.7,83.81,83.67,83.76,137121.0,79.5915,79.6961,79.5629,79.6485,137121.0
2024-04-02 15:10:00,83.76,83.8,83.71,83.77,71590.0,79.6485,79.6866,79.601,79.658,71590.0
2024-04-02 15:20:00,83.78,83.88,83.77,83.86,60556.0,79.6675,79.7626,79.658,79.7436,60556.0
2024-04-02 15:30:00,83.86,83.92,83.8,83.92,116549.0,79.7436,79.8007,79.6866,79.8007,116549.0
2024-04-02 15:40:00,83.92,83.94,83.84,83.87,485065.0,79.8007,79.8197,79.7246,79.7531,485065.0
2024-04-02 15:50:00,83.87,83.97,83.84,83.93,811998.0,79.7531,79.8482,79.7246,79.8102,811998.0
2024-04-03 09:30:00,83.76,83.87,83.41,83.7,140759.0,79.6485,79.7531,79.3157,79.5915,140759.0
2024-04-03 09:40:00,83.7,83.77,83.59,83.65,91190.0,79.5915,79.658,79.4869,79.5439,91190.0
2024-04-03 09:50:00,83.66,83.68,83.49,83.63,73771.0,79.5534,79.5725,79.3918,79.5249,73771.0
2024-04-03 10:00:00,83.65,84.06,83.65,83.83,97874.0,79.5439,79.9338,79.5439,79.7151,97874.0
2024-04-03 10:10:00,83.84,84.08,83.8,84.01,95978.0,79.7246,79.9528,79.6866,79.8863,95978.0
2024-04-03 10:20:00,84.02,84.06,83.94,83.95,41354.0,79.8958,79.9338,79.8197,79.8292,41354.0
2024-04-03 10:30:00,83.96,84.03,83.83,83.83,56347.0,79.8387,79.9053,79.7151,79.7151,56347.0
2024-04-03 10:40:00,83.82,83.9,83.78,83.88,44332.0,79.7056,79.7817,79.6675,79.7626,44332.0
2024-04-03 10:50:00,83.88,83.88,83.78,83.8,40494.0,79.7626,79.7626,79.6675,79.6866,40494.0
2024-04-03 11:00:00,83.8,83.84,83.76,83.77,60784.0,79.6866,79.7246,79.6485,79.658,60784.0
2024-04-03 11:10:00,83.77,83.8,83.67,83.77,41044.0,79.658,79.6866,79.5629,79.658,41044.0
2024-04-03 11:20:00,83.77,83.85,83.75,83.84,32829.0,79.658,79.7341,79.639,79.7246,32829.0
2024-04-03 11:30:00,83.84,83.85,83.73,83.78,37986.0,79.7246,79.7341,79.62,79.6675,37986.0
2024-04-03 11:40:00,83.79,83.8,83.69,83.7,26342.0,79.6771,79.6866,79.582,79.5915,26342.0
2024-04-03 11:50:00,83.7,83.74,83.67,83.72,55343.0,79.5915,79.6295,79.5629,79.6105,55343.0
2024-04-03 12:00:00,83.72,83.82,83.69,83.81,55824.0,79.6105,79.7056,79.582,79.6961,55824.0
2024-04-03 12:10:00,83.81,83.87,83.72,83.85,40668.0,79.6961,79.7531,79.6105,79.7341,40668.0
2024-04-03 12:20:00,83.85,83.95,83.82,83.95,26100.0,79.7341,79.8292,79.7056,79.8292,26100.0
2024-04-03 12:30:00,83.95,84.0,83.77,83.78,105388.0,79.8292,79.8767,79.658,79.6675,105388.0
2024-04-03 12:40:00,83.78,83.93,83.77,83.92,62446.0,79.6675,79.8102,79.658,79.8007,62446.0
2024-04-03 12:50:00,83.92,84.08,83.91,83.98,60545.0,79.8007,79.9528,79.7912,79.8577,60545.0
2024-04-03 13:00:00,83.98,84.05,83.97,84.01,30179.0,79.8577,79.9243,79.8482,79.8863,30179.0
2024-04-03 13:10:00,84.01,84.04,83.99,84.02,59343.0,79.8863,79.9148,79.8672,79.8958,59343.0
2024-04-03 13:20:00,84.01,84.08,84.01,84.04,45328.0,79.8863,79.9528,79.8863,79.9148,45328.0
2024-04-03 13:30:00,84.04,84.09,83.98,83.99,45124.0,79.9148,79.9623,79.8577,79.8672,45124.0
2024-04-03 13:40:00,84.01,84.07,84.01,84.04,15792.0,79.8863,79.9433,79.8863,79.9148,15792.0
2024-04-03 13:50:00,84.05,84.08,84.01,84.05,29055.0,79.9243,79.9528,79.8863,79.9243,29055.0
2024-04-03 14:00:00,84.05,84.11,84.0,84.06,42375.0,79.9243,79.9813,79.8767,79.9338,42375.0
2024-04-03 14:10:00,84.05,84.11,84.03,84.09,29083.0,79.9243,79.9813,79.9053,79.9623,29083.0
2024-04-03 14:20:00,84.08,84.13,84.06,84.1,29860.0,79.9528,80.0004,79.9338,79.9718,29860.0
2024-04-03 14:30:00,84.11,84.11,84.03,84.06,70851.0,79.9813,79.9813,79.9053,79.9338,70851.0
2024-04-03 14:40:00,84.06,84.11,84.05,84.1,33852.0,79.9338,79.9813,79.9243,79.9718,33852.0
2024-04-03 14:50:00,84.11,84.11,84.01,84.06,53823.0,79.9813,79.9813,79.8863,79.9338,53823.0
2024-04-03 15:00:00,84.05,84.08,84.01,84.02,30983.0,79.9243,79.9528,79.8863,79.8958,30983.0
2024-04-03 15:10:00,84.03,84.04,83.76,83.83,117791.0,79.9053,79.9148,79.6485,79.7151,117791.0
2024-04-03 15:20:00,83.84,83.88,83.78,83.84,78808.0,79.7246,79.7626,79.6675,79.7246,78808.0
2024-04-03 15:30:00,83.86,84.05,83.81,84.04,111739.0,79.7436,79.9243,79.6961,79.9148,111739.0
2024-04-03 15:40:00,84.04,84.15,84.03,84.15,96527.0,79.9148,80.0194,79.9053,80.0194,96527.0
2024-04-03 15:50:00,84.14,84.14,83.98,84.01,359231.0,80.0099,80.0099,79.8577,79.8863,359231.0
2024-04-04 09:30:00,84.74,85.07,84.7,84.81,119037.0,80.5804,80.8942,80.5424,80.647,119037.0
2024-04-04 09:40:00,84.82,85.11,84.8,85.11,94872.0,80.6565,80.9323,80.6375,80.9323,94872.0
2024-04-04 09:50:00,85.11,85.14,84.94,84.99,69899.0,80.9323,80.9608,80.7706,80.8181,69899.0
2024-04-04 10:00:00,84.97,85.12,84.97,85.09,52186.0,80.7991,80.9418,80.7991,80.9132,52186.0
2024-04-04 10:10:00,85.09,85.14,84.98,85.0,106703.0,80.9132,80.9608,80.8086,80.8277,106703.0
2024-04-04 10:20:00,85.0,85.06,84.93,85.02,32741.0,80.8277,80.8847,80.7611,80.8467,32741.0
2024-04-04 10:30:00,85.02,85.06,84.93,84.93,53539.0,80.8467,80.8847,80.7611,80.7611,53539.0
2024-04-04 10:40:00,84.92,85.03,84.92,85.0,71526.0,80.7516,80.8562,80.7516,80.8277,71526.0
2024-04-04 10:50:00,85.01,85.05,84.96,84.97,129118.0,80.8372,80.8752,80.7896,80.7991,129118.0
2024-04-04 11:00:00,84.96,84.97,84.8,84.82,27679.0,80.7896,80.7991,80.6375,80.6565,27679.0
2024-04-04 11:10:00,84.84,84.86,84.78,84.81,41457.0,80.6755,80.6945,80.6185,80.647,41457.0
2024-04-04 11:20:00,84.82,84.94,84.81,84.94,23216.0,80.6565,80.7706,80.647,80.7706,23216.0
2024-04-04 11:30:00,84.94,84.99,84.92,84.92,25235.0,80.7706,80.8181,80.7516,80.7516,25235.0
2024-04-04 11:40:00,84.95,84.98,84.89,84.89,33159.0,80.7801,80.8086,80.7231,80.7231,33159.0
2024-04-04 11:50:00,84.89,84.95,84.86,84.92,52645.0,80.7231,80.7801,80.6945,80.7516,52645.0
2024-04-04 12:00:00,84.92,84.93,84.85,84.9,57885.0,80.7516,80.7611,80.685,80.7326,57885.0
2024-04-04 12:10:00,84.91,84.94,84.83,84.83,54029.0,80.7421,80.7706,80.666,80.666,54029.0
2024-04-04 12:20:00,84.84,84.87,84.76,84.77,24628.0,80.6755,80.704,80.5994,80.6089,24628.0
2024-04-04 12:30:00,84.76,84.77,84.64,84.69,37482.0,80.5994,80.6089,80.4853,80.5329,37482.0
2024-04-04 12:40:00,84.68,84.73,84.63,84.67,79543.0,80.5234,80.5709,80.4758,80.5139,79543.0
2024-04-04 12:50:00,84.67,84.68,84.57,84.6,67337.0,80.5139,80.5234,80.4188,80.4473,67337.0
2024-04-04 13:00:00,84.59,84.6,84.54,84.56,33188.0,80.4378,80.4473,80.3902,80.4093,33188.0
2024-04-04 13:10:00,84.56,84.6,84.53,84.59,37295.0,80.4093,80.4473,80.3807,80.4378,37295.0
2024-04-04 13:20:00,84.59,84.64,84.59,84.59,30527.0,80.4378,80.4853,80.4378,80.4378,30527.0
2024-04-04 13:30:00,84.59,84.59,84.51,84.54,67885.0,80.4378,80.4378,80.3617,80.3902,67885.0
2024-04-04 13:40:00,84.54,84.56,84.47,84.5,92051.0,80.3902,80.4093,80.3237,80.3522,92051.0
2024-04-04 13:50:00,84.49,84.5,84.24,84.26,59487.0,80.3427,80.3522,80.105,80.124,59487.0
2024-04-04 14:00:00,84.25,84.26,84.05,84.05,153239.0,80.1145,80.124,79.9243,79.9243,153239.0
2024-04-04 14:10:00,84.04,84.08,83.8,83.82,200763.0,79.9148,79.9528,79.6866,79.7056,200763.0
2024-04-04 14:20:00,83.81,83.95,83.62,83.63,139462.0,79.6961,79.8292,79.5154,79.5249,139462.0
2024-04-04 14:30:00,83.61,83.72,83.44,83.7,158905.0,79.5059,79.6105,79.3442,79.5915,158905.0
2024-04-04 14:40:00,83.68,83.69,83.51,83.64,82481.0,79.5725,79.582,79.4108,79.5344,82481.0
2024-04-04 14:50:00,83.64,83.71,83.45,83.52,107860.0,79.5344,79.601,79.3537,79.4203,107860.0
2024-04-04 15:00:00,83.52,83.68,83.36,83.65,124299.0,79.4203,79.5725,79.2682,79.5439,124299.0
2024-04-04 15:10:00,83.64,83.68,83.49,83.53,118776.0,79.5344,79.5725,79.3918,79.4298,118776.0
2024-04-04 15:20:00,83.52,83.64,83.4,83.41,150191.0,79.4203,79.5344,79.3062,79.3157,150191.0
2024-04-04 15:30:00,83.4,83.47,83.24,83.27,239219.0,79.3062,79.3728,79.1541,79.1826,239219.0
2024-04-04 15:40:00,83.27,83.57,83.21,83.56,247213.0,79.1826,79.4679,79.1255,79.4583,247213.0
2024-04-04 15:50:00,83.56,83.66,83.43,83.47,791508.0,79.4583,79.5534,79.3347,79.3728,791508.0
2024-04-05 09:30:00,83.22,83.58,83.05,83.39,185168.0,79.135,79.4774,78.9734,79.2967,185168.0
2024-04-05 09:40:00,83.37,83.41,83.18,83.24,95091.0,79.2777,79.3157,79.097,79.1541,95091.0
2024-04-05 09:50:00,83.23,83.39,83.2,83.27,59885.0,79.1445,79.2967,79.116,79.1826,59885.0
2024-04-05 10:00:00,83.25,83.37,83.11,83.17,100752.0,79.1636,79.2777,79.0304,79.0875,100752.0
2024-04-05 10:10:00,83.18,83.31,83.1,83.16,38310.0,79.097,79.2206,79.0209,79.078,38310.0
2024-04-05 10:20:00,83.15,83.23,83.01,83.1,57075.0,79.0685,79.1445,78.9353,79.0209,57075.0
2024-04-05 10:30:00,83.1,83.33,83.07,83.28,56491.0,79.0209,79.2396,78.9924,79.1921,56491.0
2024-04-05 10:40:00,83.29,83.48,83.28,83.48,48527.0,79.2016,79.3823,79.1921,79.3823,48527.0
2024-04-05 10:50:00,83.48,83.72,83.48,83.68,474183.0,79.3823,79.6105,79.3823,79.5725,474183.0
2024-04-05 11:00:00,83.68,83.68,83.51,83.57,51122.0,79.5725,79.5725,79.4108,79.4679,51122.0
2024-04-05 11:10:00,83.57,83.63,83.47,83.52,82532.0,79.4679,79.5249,79.3728,79.4203,82532.0
2024-04-05 11:20:00,83.53,83.72,83.53,83.72,77251.0,79.4298,79.6105,79.4298,79.6105,77251.0
2024-04-05 11:30:00,83.72,83.72,83.59,83.66,47371.0,79.6105,79.6105,79.4869,79.5534,47371.0
2024-04-05 11:40:00,83.66,83.87,83.65,83.81,46919.0,79.5534,79.7531,79.5439,79.6961,46919.0
2024-04-05 11:50:00,83.81,83.95,83.8,83.9,94210.0,79.6961,79.8292,79.6866,79.7817,94210.0
2024-04-05 12:00:00,83.92,83.93,83.8,83.92,70577.0,79.8007,79.8102,79.6866,79.8007,70577.0
2024-04-05 12:10:00,83.91,84.01,83.9,83.98,141202.0,79.7912,79.8863,79.7817,79.8577,141202.0
2024-04-05 12:20:00,83.98,84.04,83.94,83.98,32152.0,79.8577,79.9148,79.8197,79.8577,32152.0
2024-04-05 12:30:00,83.98,84.06,83.93,84.06,37724.0,79.8577,79.9338,79.8102,79.9338,37724.0
2024-04-05 12:40:00,84.06,84.08,84.0,84.0,41514.0,79.9338,79.9528,79.8767,79.8767,41514.0
2024-04-05 12:50:00,83.99,84.14,83.98,84.13,40557.0,79.8672,80.0099,79.8577,80.0004,40557.0
2024-04-05 13:00:00,84.12,84.13,83.91,83.95,56638.0,79.9909,80.0004,79.7912,79.8292,56638.0
2024-04-05 13:10:00,83.95,83.99,83.87,83.88,51577.0,79.8292,79.8672,79.7531,79.7626,51577.0
2024-04-05 13:20:00,83.88,83.96,83.88,83.96,54197.0,79.7626,79.8387,79.7626,79.8387,54197.0
2024-04-05 13:30:00,83.97,84.02,83.93,83.93,58481.0,79.8482,79.8958,79.8102,79.8102,58481.0
2024-04-05 13:40:00,83.94,83.98,83.82,83.83,31643.0,79.8197,79.8577,79.7056,79.7151,31643.0
2024-04-05 13:50:00,83.83,83.86,83.66,83.74,58112.0,79.7151,79.7436,79.5534,79.6295,58112.0
2024-04-05 14:00:00,83.74,83.94,83.62,83.93,75995.0,79.6295,79.8197,79.5154,79.8102,75995.0
2024-04-05 14:10:00,83.93,83.98,83.84,83.87,45077.0,79.8102,79.8577,79.7246,79.7531,45077.0
2024-04-05 14:20:00,83.88,83.98,83.77,83.77,49613.0,79.7626,79.8577,79.658,79.658,49613.0
2024-04-05 14:30:00,83.76,83.88,83.76,83.84,59668.0,79.6485,79.7626,79.6485,79.7246,59668.0
2024-04-05 14:40:00,83.85,83.88,83.69,83.69,93346.0,79.7341,79.7626,79.582,79.582,93346.0
2024-04-05 14:50:00,83.7,83.78,83.65,83.78,79987.0,79.5915,79.6675,79.5439,79.6675,79987.0
2024-04-05 15:00:00,83.77,83.89,83.75,83.82,92463.0,79.658,79.7721,79.639,79.7056,92463.0
2024-04-05 15:10:00,83.81,83.92,83.8,83.9,88341.0,79.6961,79.8007,79.6866,79.7817,88341.0
2024-04-05 15:20:00,83.89,83.94,83.84,83.92,90772.0,79.7721,79.8197,79.7246,79.8007,90772.0
2024-04-05 15:30:00,83.91,84.08,83.86,83.87,148158.0,79.7912,79.9528,79.7436,79.7531,148158.0
2024-04-05 15:40:00,83.87,83.94,83.81,83.94,74059.0,79.7531,79.8197,79.6961,79.8197,74059.0
2024-04-05 15:50:00,83.94,84.1,83.9,83.93,253135.0,79.8197,79.9718,79.7817,79.8102,253135.0
2024-04-08 09:30:00,84.21,84.65,84.12,84.61,392949.0,80.0764,80.4948,79.9909,80.4568,392949.0
2024-04-08 09:40:00,84.61,84.62,84.47,84.47,80225.0,80.4568,80.4663,80.3237,80.3237,80225.0
2024-04-08 09:50:00,84.48,84.49,84.36,84.36,48972.0,80.3332,80.3427,80.2191,80.2191,48972.0
2024-04-08 10:00:00,84.36,84.37,84.17,84.19,65188.0,80.2191,80.2286,80.0384,80.0574,65188.0
2024-04-08 10:10:00,84.19,84.3,84.16,84.28,54911.0,80.0574,80.162,80.0289,80.143,54911.0
2024-04-08 10:20:00,84.29,84.47,84.27,84.41,135024.0,80.1525,80.3237,80.1335,80.2666,135024.0
2024-04-08 10:30:00,84.4,84.6,84.36,84.57,46458.0,80.2571,80.4473,80.2191,80.4188,46458.0
2024-04-08 10:40:00,84.58,84.68,84.57,84.65,38930.0,80.4283,80.5234,80.4188,80.4948,38930.0
2024-04-08 10:50:00,84.66,84.69,84.56,84.63,62643.0,80.5043,80.5329,80.4093,80.4758,62643.0
2024-04-08 11:00:00,84.65,84.76,84.63,84.75,40436.0,80.4948,80.5994,80.4758,80.5899,40436.0
2024-04-08 11:10:00,84.76,84.79,84.73,84.73,25256.0,80.5994,80.628,80.5709,80.5709,25256.0
2024-04-08 11:20:00,84.72,84.73,84.67,84.7,31091.0,80.5614,80.5709,80.5139,80.5424,31091.0
2024-04-08 11:30:00,84.69,84.72,84.56,84.59,44034.0,80.5329,80.5614,80.4093,80.4378,44034.0
2024-04-08 11:40:00,84.6,84.6,84.5,84.54,28736.0,80.4473,80.4473,80.3522,80.3902,28736.0
2024-04-08 11:50:00,84.53,84.61,84.52,84.6,21487.0,80.3807,80.4568,80.3712,80.4473,21487.0
2024-04-08 12:00:00,84.59,84.62,84.53,84.58,22993.0,80.4378,80.4663,80.3807,80.4283,22993.0
2024-04-08 12:10:00,84.57,84.61,84.53,84.58,26544.0,80.4188,80.4568,80.3807,80.4283,26544.0
2024-04-08 12:20:00,84.58,84.73,84.58,84.71,78392.0,80.4283,80.5709,80.4283,80.5519,78392.0
2024-04-08 12:30:00,84.72,84.77,84.69,84.73,75907.0,80.5614,80.6089,80.5329,80.5709,75907.0
2024-04-08 12:40:00,84.72,84.79,84.71,84.75,70649.0,80.5614,80.628,80.5519,80.5899,70649.0
2024-04-08 12:50:00,84.75,84.86,84.73,84.84,249875.0,80.5899,80.6945,80.5709,80.6755,249875.0
2024-04-08 13:00:00,84.84,84.85,84.77,84.79,23644.0,80.6755,80.685,80.6089,80.628,23644.0
2024-04-08 13:10:00,84.78,84.81,84.72,84.74,41607.0,80.6185,80.647,80.5614,80.5804,41607.0
2024-04-08 13:20:00,84.73,84.79,84.69,84.78,30750.0,80.5709,80.628,80.5329,80.6185,30750.0
2024-04-08 13:30:00,84.8,84.87,84.77,84.85,32198.0,80.6375,80.704,80.6089,80.685,32198.0
2024-04-08 13:40:00,84.84,84.89,84.83,84.84,147042.0,80.6755,80.7231,80.666,80.6755,147042.0
2024-04-08 13:50:00,84.85,84.92,84.84,84.87,38576.0,80.685,80.7516,80.6755,80.704,38576.0
2024-04-08 14:00:00,84.86,84.87,84.74,84.78,30966.0,80.6945,80.704,80.5804,80.6185,30966.0
2024-04-08 14:10:00,84.79,84.79,84.7,84.7,25588.0,80.628,80.628,80.5424,80.5424,25588.0
2024-04-08 14:20:00,84.7,84.72,84.64,84.64,49402.0,80.5424,80.5614,80.4853,80.4853,49402.0
2024-04-08 14:30:00,84.64,84.7,84.63,84.69,60479.0,80.4853,80.5424,80.4758,80.5329,60479.0
2024-04-08 14:40:00,84.7,84.73,84.65,84.67,32501.0,80.5424,80.5709,80.4948,80.5139,32501.0
2024-04-08 14:50:00,84.66,84.67,84.61,84.67,61180.0,80.5043,80.5139,80.4568,80.5139,61180.0
2024-04-08 15:00:00,84.66,84.72,84.62,84.7,53589.0,80.5043,80.5614,80.4663,80.5424,53589.0
2024-04-08 15:10:00,84.7,84.72,84.63,84.68,40234.0,80.5424,80.5614,80.4758,80.5234,40234.0
2024-04-08 15:20:00,84.69,84.72,84.66,84.72,22853.0,80.5329,80.5614,80.5043,80.5614,22853.0
2024-04-08 15:30:00,84.71,84.84,84.64,84.67,232792.0,80.5519,80.6755,80.4853,80.5139,232792.0
2024-04-08 15:40:00,84.67,84.8,84.64,84.8,60770.0,80.5139,80.6375,80.4853,80.6375,60770.0
2024-04-08 15:50:00,84.79,84.86,84.69,84.84,367923.0,80.628,80.6945,80.5329,80.6755,367923.0
2024-04-09 09:30:00,85.15,85.54,85.0,85.49,223987.0,80.9703,81.3412,80.8277,81.2936,223987.0
2024-04-09 09:40:00,85.49,85.51,85.21,85.23,84189.0,81.2936,81.3126,81.0274,81.0464,84189.0
2024-04-09 09:50:00,85.23,85.24,85.09,85.23,53304.0,81.0464,81.0559,80.9132,81.0464,53304.0
2024-04-09 10:00:00,85.22,85.42,85.14,85.39,67767.0,81.0369,81.227,80.9608,81.1985,67767.0
2024-04-09 10:10:00,85.4,85.53,85.38,85.48,86642.0,81.208,81.3316,81.189,81.2841,86642.0
2024-04-09 10:20:00,85.49,85.57,85.47,85.48,84271.0,81.2936,81.3697,81.2746,81.2841,84271.0
2024-04-09 10:30:00,85.47,85.47,85.2,85.23,61831.0,81.2746,81.2746,81.0178,81.0464,61831.0
2024-04-09 10:40:00,85.23,85.31,85.02,85.08,88137.0,81.0464,81.1224,80.8467,80.9037,88137.0
2024-04-09 10:50:00,85.09,85.16,85.04,85.09,63155.0,80.9132,80.9798,80.8657,80.9132,63155.0
2024-04-09 11:00:00,85.08,85.14,84.97,85.14,91492.0,80.9037,80.9608,80.7991,80.9608,91492.0
2024-04-09 11:10:00,85.14,85.4,85.14,85.39,64337.0,80.9608,81.208,80.9608,81.1985,64337.0
2024-04-09 11:20:00,85.39,85.43,85.33,85.37,51845.0,81.1985,81.2366,81.1415,81.1795,51845.0
2024-04-09 11:30:00,85.38,85.41,85.35,85.37,62266.0,81.189,81.2175,81.1605,81.1795,62266.0
2024-04-09 11:40:00,85.38,85.49,85.33,85.48,55498.0,81.189,81.2936,81.1415,81.2841,55498.0
2024-04-09 11:50:00,85.48,85.52,85.41,85.42,53767.0,81.2841,81.3221,81.2175,81.227,53767.0
2024-04-09 12:00:00,85.41,85.48,85.35,85.41,65515.0,81.2175,81.2841,81.1605,81.2175,65515.0
2024-04-09 12:10:00,85.42,85.49,85.39,85.41,34744.0,81.227,81.2936,81.1985,81.2175,34744.0
2024-04-09 12:20:00,85.42,85.48,85.38,85.44,70153.0,81.227,81.2841,81.189,81.2461,70153.0
2024-04-09 12:30:00,85.44,85.56,85.43,85.49,31946.0,81.2461,81.3602,81.2366,81.2936,31946.0
2024-04-09 12:40:00,85.48,85.54,85.42,85.49,66865.0,81.2841,81.3412,81.227,81.2936,66865.0
2024-04-09 12:50:00,85.48,85.49,85.38,85.45,57145.0,81.2841,81.2936,81.189,81.2556,57145.0
2024-04-09 13:00:00,85.46,85.49,85.39,85.49,145205.0,81.2651,81.2936,81.1985,81.2936,145205.0
2024-04-09 13:10:00,85.48,85.51,85.44,85.48,48134.0,81.2841,81.3126,81.2461,81.2841,48134.0
2024-04-09 13:20:00,85.49,85.54,85.41,85.43,54329.0,81.2936,81.3412,81.2175,81.2366,54329.0
2024-04-09 13:30:00,85.43,85.47,85.4,85.46,37723.0,81.2366,81.2746,81.208,81.2651,37723.0
2024-04-09 13:40:00,85.45,85.48,85.37,85.44,78409.0,81.2556,81.2841,81.1795,81.2461,78409.0
2024-04-09 13:50:00,85.44,85.51,85.44,85.47,34113.0,81.2461,81.3126,81.2461,81.2746,34113.0
2024-04-09 14:00:00,85.47,85.47,85.34,85.4,62431.0,81.2746,81.2746,81.151,81.208,62431.0
2024-04-09 14:10:00,85.4,85.48,85.39,85.48,34242.0,81.208,81.2841,81.1985,81.2841,34242.0
2024-04-09 14:20:00,85.48,85.56,85.48,85.52,45600.0,81.2841,81.3602,81.2841,81.3221,45600.0
2024-04-09 14:30:00,85.52,85.56,85.47,85.54,59376.0,81.3221,81.3602,81.2746,81.3412,59376.0
2024-04-09 14:40:00,85.55,85.61,85.48,85.49,71095.0,81.3507,81.4077,81.2841,81.2936,71095.0
2024-04-09 14:50:00,85.5,85.57,85.47,85.53,38002.0,81.3031,81.3697,81.2746,81.3316,38002.0
2024-04-09 15:00:00,85.52,85.52,85.36,85.37,68322.0,81.3221,81.3221,81.17,81.1795,68322.0
2024-04-09 15:10:00,85.36,85.56,85.35,85.56,93351.0,81.17,81.3602,81.1605,81.3602,93351.0
2024-04-09 15:20:00,85.56,85.85,85.55,85.84,128650.0,81.3602,81.6359,81.3507,81.6264,128650.0
2024-04-09 15:30:00,85.85,85.88,85.62,85.64,125613.0,81.6359,81.6645,81.4172,81.4362,125613.0
2024-04-09 15:40:00,85.65,85.8,85.65,85.78,99825.0,81.4458,81.5884,81.4458,81.5694,99825.0
2024-04-09 15:50:00,85.77,85.96,85.72,85.95,431708.0,81.5599,81.7405,81.5123,81.731,431708.0
2024-04-10 09:30:00,83.45,83.71,82.97,83.02,431302.0,79.3537,79.601,78.8973,78.9448,431302.0
2024-04-10 09:40:00,83.02,83.15,82.76,82.81,158844.0,78.9448,79.0685,78.6976,78.7452,158844.0
2024-04-10 09:50:00,82.8,82.97,82.73,82.91,116873.0,78.7356,78.8973,78.6691,78.8402,116873.0
2024-04-10 10:00:00,82.92,83.18,82.88,83.09,116785.0,78.8498,79.097,78.8117,79.0114,116785.0
2024-04-10 10:10:00,83.09,83.24,82.98,83.07,176067.0,79.0114,79.1541,78.9068,78.9924,176067.0
2024-04-10 10:20:00,83.06,83.26,82.95,82.99,145007.0,78.9829,79.1731,78.8783,78.9163,145007.0
2024-04-10 10:30:00,82.98,83.24,82.9,83.17,128744.0,78.9068,79.1541,78.8307,79.0875,128744.0
2024-04-10 10:40:00,83.17,83.18,82.75,82.8,131643.0,79.0875,79.097,78.6881,78.7356,131643.0
2024-04-10 10:50:00,82.79,82.83,82.63,82.7,144413.0,78.7261,78.7642,78.574,78.6406,144413.0
2024-04-10 11:00:00,82.7,82.71,82.58,82.63,128349.0,78.6406,78.6501,78.5264,78.574,128349.0
2024-04-10 11:10:00,82.62,82.62,82.51,82.54,111014.0,78.5645,78.5645,78.4599,78.4884,111014.0
2024-04-10 11:20:00,82.54,82.7,82.53,82.7,175136.0,78.4884,78.6406,78.4789,78.6406,175136.0
2024-04-10 11:30:00,82.7,82.73,82.54,82.56,179829.0,78.6406,78.6691,78.4884,78.5074,179829.0
2024-04-10 11:40:00,82.56,82.56,82.34,82.48,179075.0,78.5074,78.5074,78.2982,78.4314,179075.0
2024-04-10 11:50:00,82.47,82.49,82.36,82.41,53120.0,78.4218,78.4409,78.3172,78.3648,53120.0
2024-04-10 12:00:00,82.4,82.4,82.3,82.36,63845.0,78.3553,78.3553,78.2602,78.3172,63845.0
2024-04-10 12:10:00,82.36,82.53,82.33,82.51,59866.0,78.3172,78.4789,78.2887,78.4599,59866.0
2024-04-10 12:20:00,82.51,82.6,82.48,82.51,68170.0,78.4599,78.5455,78.4314,78.4599,68170.0
2024-04-10 12:30:00,82.51,82.51,82.4,82.41,70575.0,78.4599,78.4599,78.3553,78.3648,70575.0
2024-04-10 12:40:00,82.41,82.43,82.31,82.35,57902.0,78.3648,78.3838,78.2697,78.3077,57902.0
2024-04-10 12:50:00,82.36,82.46,82.35,82.42,89951.0,78.3172,78.4123,78.3077,78.3743,89951.0
2024-04-10 13:00:00,82.43,82.49,82.0,82.01,142862.0,78.3838,78.4409,77.9749,77.9844,142862.0
2024-04-10 13:10:00,82.01,82.32,81.98,82.28,231339.0,77.9844,78.2792,77.9559,78.2412,231339.0
2024-04-10 13:20:00,82.26,82.54,82.23,82.24,234041.0,78.2222,78.4884,78.1936,78.2031,234041.0
2024-04-10 13:30:00,82.23,82.24,81.94,81.97,149411.0,78.1936,78.2031,77.9179,77.9464,149411.0
2024-04-10 13:40:00,81.98,82.14,81.93,82.11,101470.0,77.9559,78.108,77.9084,78.0795,101470.0
2024-04-10 13:50:00,82.09,82.47,82.03,82.28,251926.0,78.0605,78.4218,78.0034,78.2412,251926.0
2024-04-10 14:00:00,82.28,82.37,82.19,82.27,137366.0,78.2412,78.3268,78.1556,78.2317,137366.0
2024-04-10 14:10:00,82.27,82.37,82.17,82.19,88357.0,78.2317,78.3268,78.1366,78.1556,88357.0
2024-04-10 14:20:00,82.21,82.25,82.04,82.12,139435.0,78.1746,78.2126,78.013,78.089,139435.0
2024-04-10 14:30:00,82.11,82.22,82.11,82.2,78995.0,78.0795,78.1841,78.0795,78.1651,78995.0
2024-04-10 14:40:00,82.2,82.34,82.2,82.27,162899.0,78.1651,78.2982,78.1651,78.2317,162899.0
2024-04-10 14:50:00,82.27,82.31,81.99,81.99,211338.0,78.2317,78.2697,77.9654,77.9654,211338.0
2024-04-10 15:00:00,81.99,82.25,81.95,82.23,210292.0,77.9654,78.2126,77.9274,78.1936,210292.0
2024-04-10 15:10:00,82.24,82.46,82.23,82.43,312923.0,78.2031,78.4123,78.1936,78.3838,312923.0
2024-04-10 15:20:00,82.44,82.53,82.37,82.47,189132.0,78.3933,78.4789,78.3268,78.4218,189132.0
2024-04-10 15:30:00,82.48,82.49,82.32,82.32,222085.0,78.4314,78.4409,78.2792,78.2792,222085.0
2024-04-10 15:40:00,82.31,82.46,82.31,82.4,250476.0,78.2697,78.4123,78.2697,78.3553,250476.0
2024-04-10 15:50:00,82.37,82.59,82.31,82.41,471718.0,78.3268,78.536,78.2697,78.3648,471718.0
2024-04-11 09:30:00,82.99,83.08,82.27,82.28,241006.0,78.9163,79.0019,78.2317,78.2412,241006.0
2024-04-11 09:40:00,82.27,82.46,82.17,82.35,179148.0,78.2317,78.4123,78.1366,78.3077,179148.0
2024-04-11 09:50:00,82.36,82.48,82.27,82.37,91780.0,78.3172,78.4314,78.2317,78.3268,91780.0
2024-04-11 10:00:00,82.38,82.39,82.1,82.17,136131.0,78.3363,78.3458,78.07,78.1366,136131.0
2024-04-11 10:10:00,82.18,82.25,82.08,82.1,105802.0,78.1461,78.2126,78.051,78.07,105802.0
2024-04-11 10:20:00,82.1,82.23,82.0,82.01,141818.0,78.07,78.1936,77.9749,77.9844,141818.0
2024-04-11 10:30:00,82.01,82.2,81.96,82.1,106387.0,77.9844,78.1651,77.9369,78.07,106387.0
2024-04-11 10:40:00,82.11,82.24,82.07,82.12,87709.0,78.0795,78.2031,78.0415,78.089,87709.0
2024-04-11 10:50:00,82.13,82.15,81.94,81.94,61195.0,78.0985,78.1176,77.9179,77.9179,61195.0
2024-04-11 11:00:00,81.94,82.04,81.86,81.97,76332.0,77.9179,78.013,77.8418,77.9464,76332.0
2024-04-11 11:10:00,81.97,82.05,81.96,82.02,103512.0,77.9464,78.0225,77.9369,77.9939,103512.0
2024-04-11 11:20:00,82.02,82.1,82.0,82.07,70371.0,77.9939,78.07,77.9749,78.0415,70371.0
2024-04-11 11:30:00,82.07,82.26,82.04,82.23,83742.0,78.0415,78.2222,78.013,78.1936,83742.0
2024-04-11 11:40:00,82.24,82.42,82.24,82.41,80357.0,78.2031,78.3743,78.2031,78.3648,80357.0
2024-04-11 11:50:00,82.42,82.63,82.41,82.61,105988.0,78.3743,78.574,78.3648,78.555,105988.0
2024-04-11 12:00:00,82.62,82.63,82.45,82.45,78606.0,78.5645,78.574,78.4028,78.4028,78606.0
2024-04-11 12:10:00,82.46,82.47,82.39,82.46,60542.0,78.4123,78.4218,78.3458,78.4123,60542.0
2024-04-11 12:20:00,82.46,82.54,82.43,82.43,107998.0,78.4123,78.4884,78.3838,78.3838,107998.0
2024-04-11 12:30:00,82.43,82.54,82.41,82.53,45953.0,78.3838,78.4884,78.3648,78.4789,45953.0
2024-04-11 12:40:00,82.53,82.64,82.52,82.63,57197.0,78.4789,78.5835,78.4694,78.574,57197.0
2024-04-11 12:50:00,82.64,82.66,82.54,82.65,68623.0,78.5835,78.6025,78.4884,78.593,68623.0
2024-04-11 13:00:00,82.66,82.87,82.59,82.79,200300.0,78.6025,78.8022,78.536,78.7261,200300.0
2024-04-11 13:10:00,82.8,82.9,82.79,82.9,67109.0,78.7356,78.8307,78.7261,78.8307,67109.0
2024-04-11 13:20:00,82.9,82.98,82.85,82.91,164886.0,78.8307,78.9068,78.7832,78.8402,164886.0
2024-04-11 13:30:00,82.91,83.0,82.89,82.89,53493.0,78.8402,78.9258,78.8212,78.8212,53493.0
2024-04-11 13:40:00,82.89,82.97,82.86,82.97,85290.0,78.8212,78.8973,78.7927,78.8973,85290.0
2024-04-11 13:50:00,82.98,83.01,82.92,82.96,93281.0,78.9068,78.9353,78.8498,78.8878,93281.0
2024-04-11 14:00:00,82.96,83.16,82.93,83.09,116635.0,78.8878,79.078,78.8593,79.0114,116635.0
2024-04-11 14:10:00,83.09,83.1,82.92,82.96,169431.0,79.0114,79.0209,78.8498,78.8878,169431.0
2024-04-11 14:20:00,82.96,82.99,82.93,82.96,46583.0,78.8878,78.9163,78.8593,78.8878,46583.0
2024-04-11 14:30:00,82.96,83.04,82.92,83.04,80410.0,78.8878,78.9639,78.8498,78.9639,80410.0
2024-04-11 14:40:00,83.05,83.07,82.97,82.98,97952.0,78.9734,78.9924,78.8973,78.9068,97952.0
2024-04-11 14:50:00,82.98,83.0,82.85,82.89,66823.0,78.9068,78.9258,78.7832,78.8212,66823.0
2024-04-11 15:00:00,82.89,82.92,82.84,82.84,66371.0,78.8212,78.8498,78.7737,78.7737,66371.0
2024-04-11 15:10:00,82.85,82.86,82.64,82.7,105330.0,78.7832,78.7927,78.5835,78.6406,105330.0
2024-04-11 15:20:00,82.7,82.81,82.69,82.76,136451.0,78.6406,78.7452,78.631,78.6976,136451.0
2024-04-11 15:30:00,82.75,82.77,82.66,82.67,171401.0,78.6881,78.7071,78.6025,78.612,171401.0
2024-04-11 15:40:00,82.67,82.82,82.67,82.69,380769.0,78.612,78.7547,78.612,78.631,380769.0
2024-04-11 15:50:00,82.69,82.77,82.57,82.59,1186027.0,78.631,78.7071,78.5169,78.536,1186027.0
2024-04-12 09:30:00,82.19,82.38,82.07,82.23,350304.0,78.1556,78.3363,78.0415,78.1936,350304.0
2024-04-12 09:40:00,82.23,82.25,82.1,82.23,116174.0,78.1936,78.2126,78.07,78.1936,116174.0
2024-04-12 09:50:00,82.24,82.32,81.97,82.13,64378.0,78.2031,78.2792,77.9464,78.0985,64378.0
2024-04-12 10:00:00,82.13,82.13,81.84,81.9,79441.0,78.0985,78.0985,77.8228,77.8798,79441.0
2024-04-12 10:10:00,81.92,82.04,81.88,81.97,58468.0,77.8988,78.013,77.8608,77.9464,58468.0
2024-04-12 10:20:00,81.96,82.07,81.95,82.05,42372.0,77.9369,78.0415,77.9274,78.0225,42372.0
2024-04-12 10:30:00,82.04,82.15,81.96,82.02,60495.0,78.013,78.1176,77.9369,77.9939,60495.0
2024-04-12 10:40:00,82.02,82.05,81.93,81.94,53831.0,77.9939,78.0225,77.9084,77.9179,53831.0
2024-04-12 10:50:00,81.93,82.06,81.85,81.99,56948.0,77.9084,78.032,77.8323,77.9654,56948.0
2024-04-12 11:00:00,81.97,82.11,81.97,82.0,70635.0,77.9464,78.0795,77.9464,77.9749,70635.0
2024-04-12 11:10:00,82.0,82.09,81.96,82.06,83793.0,77.9749,78.0605,77.9369,78.032,83793.0
2024-04-12 11:20:00,82.05,82.07,81.98,82.05,29866.0,78.0225,78.0415,77.9559,78.0225,29866.0
2024-04-12 11:30:00,82.05,82.09,81.99,82.01,40536.0,78.0225,78.0605,77.9654,77.9844,40536.0
2024-04-12 11:40:00,82.01,82.03,81.96,81.98,52705.0,77.9844,78.0034,77.9369,77.9559,52705.0
2024-04-12 11:50:00,81.98,82.04,81.94,82.01,65775.0,77.9559,78.013,77.9179,77.9844,65775.0
2024-04-12 12:00:00,82.01,82.08,81.98,82.08,45025.0,77.9844,78.051,77.9559,78.051,45025.0
2024-04-12 12:10:00,82.08,82.08,81.95,81.95,292341.0,78.051,78.051,77.9274,77.9274,292341.0
2024-04-12 12:20:00,81.97,82.05,81.9,81.92,89889.0,77.9464,78.0225,77.8798,77.8988,89889.0
2024-04-12 12:30:00,81.92,81.94,81.69,81.74,81846.0,77.8988,77.9179,77.6801,77.7277,81846.0
2024-04-12 12:40:00,81.76,81.83,81.75,81.77,66374.0,77.7467,77.8133,77.7372,77.7562,66374.0
2024-04-12 12:50:00,81.77,81.87,81.77,81.84,56718.0,77.7562,77.8513,77.7562,77.8228,56718.0
2024-04-12 13:00:00,81.83,81.88,81.75,81.78,32793.0,77.8133,77.8608,77.7372,77.7657,32793.0
2024-04-12 13:10:00,81.79,81.89,81.77,81.77,42253.0,77.7752,77.8703,77.7562,77.7562,42253.0
2024-04-12 13:20:00,81.76,81.78,81.62,81.64,85126.0,77.7467,77.7657,77.6136,77.6326,85126.0
2024-04-12 13:30:00,81.63,81.63,81.54,81.57,63152.0,77.6231,77.6231,77.5375,77.566,63152.0
2024-04-12 13:40:00,81.57,81.89,81.57,81.86,287628.0,77.566,77.8703,77.566,77.8418,287628.0
2024-04-12 13:50:00,81.88,81.91,81.8,81.84,82900.0,77.8608,77.8893,77.7847,77.8228,82900.0
2024-04-12 14:00:00,81.82,81.9,81.72,81.88,59385.0,77.8038,77.8798,77.7087,77.8608,59385.0
2024-04-12 14:10:00,81.87,81.94,81.83,81.84,39852.0,77.8513,77.9179,77.8133,77.8228,39852.0
2024-04-12 14:20:00,81.86,81.88,81.7,81.73,40324.0,77.8418,77.8608,77.6896,77.7182,40324.0
2024-04-12 14:30:00,81.72,81.72,81.49,81.55,138029.0,77.7087,77.7087,77.49,77.547,138029.0
2024-04-12 14:40:00,81.54,81.6,81.45,81.58,169526.0,77.5375,77.5946,77.4519,77.5755,169526.0
2024-04-12 14:50:00,81.59,81.7,81.55,81.57,90633.0,77.585,77.6896,77.547,77.566,90633.0
2024-04-12 15:00:00,81.56,81.56,81.45,81.48,174943.0,77.5565,77.5565,77.4519,77.4804,174943.0
2024-04-12 15:10:00,81.49,81.59,81.39,81.51,195874.0,77.49,77.585,77.3949,77.509,195874.0
2024-04-12 15:20:00,81.51,81.62,81.48,81.54,152615.0,77.509,77.6136,77.4804,77.5375,152615.0
2024-04-12 15:30:00,81.55,81.64,81.47,81.52,309674.0,77.547,77.6326,77.4709,77.5185,309674.0
2024-04-12 15:40:00,81.52,81.75,81.52,81.7,152747.0,77.5185,77.7372,77.5185,77.6896,152747.0
2024-04-12 15:50:00,81.7,81.73,81.51,81.72,506096.0,77.6896,77.7182,77.509,77.7087,506096.0
2024-04-15 09:30:00,82.25,82.33,81.92,81.94,265231.0,78.2126,78.2887,77.8988,77.9179,265231.0
2024-04-15 09:40:00,81.94,82.03,81.77,81.82,87591.0,77.9179,78.0034,77.7562,77.8038,87591.0
2024-04-15 09:50:00,81.83,81.86,81.63,81.84,79706.0,77.8133,77.8418,77.6231,77.8228,79706.0
2024-04-15 10:00:00,81.85,81.86,81.47,81.47,88613.0,77.8323,77.8418,77.4709,77.4709,88613.0
2024-04-15 10:10:00,81.47,81.47,81.16,81.37,177488.0,77.4709,77.4709,77.1762,77.3758,177488.0
2024-04-15 10:20:00,81.38,81.39,81.2,81.2,129977.0,77.3854,77.3949,77.2142,77.2142,129977.0
2024-04-15 10:30:00,81.19,81.26,81.07,81.09,118775.0,77.2047,77.2712,77.0906,77.1096,118775.0
2024-04-15 10:40:00,81.09,81.3,81.08,81.28,132714.0,77.1096,77.3093,77.1001,77.2903,132714.0
2024-04-15 10:50:00,81.28,81.29,80.97,80.97,66763.0,77.2903,77.2998,76.9955,76.9955,66763.0
2024-04-15 11:00:00,80.98,80.99,80.9,80.9,64732.0,77.005,77.0145,76.9289,76.9289,64732.0
2024-04-15 11:10:00,80.89,80.98,80.88,80.95,227983.0,76.9194,77.005,76.9099,76.9765,227983.0
2024-04-15 11:20:00,80.95,80.98,80.89,80.98,66983.0,76.9765,77.005,76.9194,77.005,66983.0
2024-04-15 11:30:00,80.97,81.13,80.96,81.09,91102.0,76.9955,77.1476,76.986,77.1096,91102.0
2024-04-15 11:40:00,81.09,81.15,81.02,81.05,65634.0,77.1096,77.1666,77.043,77.0716,65634.0
2024-04-15 11:50:00,81.04,81.19,81.03,81.12,121427.0,77.062,77.2047,77.0525,77.1381,121427.0
2024-04-15 12:00:00,81.11,81.18,81.08,81.12,79848.0,77.1286,77.1952,77.1001,77.1381,79848.0
2024-04-15 12:10:00,81.12,81.13,81.01,81.01,62122.0,77.1381,77.1476,77.0335,77.0335,62122.0
2024-04-15 12:20:00,81.02,81.02,80.82,80.83,73355.0,77.043,77.043,76.8528,76.8623,73355.0
2024-04-15 12:30:00,80.83,80.9,80.77,80.84,154219.0,76.8623,76.9289,76.8053,76.8719,154219.0
2024-04-15 12:40:00,80.86,80.93,80.82,80.89,54749.0,76.8909,76.9574,76.8528,76.9194,54749.0
2024-04-15 12:50:00,80.89,80.95,80.87,80.87,28057.0,76.9194,76.9765,76.9004,76.9004,28057.0
2024-04-15 13:00:00,80.86,80.93,80.77,80.89,77960.0,76.8909,76.9574,76.8053,76.9194,77960.0
2024-04-15 13:10:00,80.88,80.88,80.65,80.65,79484.0,76.9099,76.9099,76.6912,76.6912,79484.0
2024-04-15 13:20:00,80.66,80.66,80.49,80.5,99394.0,76.7007,76.7007,76.539,76.5485,99394.0
2024-04-15 13:30:00,80.5,80.59,80.34,80.46,179337.0,76.5485,76.6341,76.3964,76.5105,179337.0
2024-04-15 13:40:00,80.46,80.56,80.39,80.42,79826.0,76.5105,76.6056,76.4439,76.4725,79826.0
2024-04-15 13:50:00,80.42,80.57,80.31,80.55,99206.0,76.4725,76.6151,76.3679,76.5961,99206.0
2024-04-15 14:00:00,80.54,80.55,80.39,80.42,102702.0,76.5866,76.5961,76.4439,76.4725,102702.0
2024-04-15 14:10:00,80.42,80.42,80.25,80.33,141209.0,76.4725,76.4725,76.3108,76.3869,141209.0
2024-04-15 14:20:00,80.34,80.35,80.24,80.24,50692.0,76.3964,76.4059,76.3013,76.3013,50692.0
2024-04-15 14:30:00,80.23,80.39,80.2,80.24,113264.0,76.2918,76.4439,76.2633,76.3013,113264.0
2024-04-15 14:40:00,80.25,80.31,80.14,80.14,157650.0,76.3108,76.3679,76.2062,76.2062,157650.0
2024-04-15 14:50:00,80.15,80.16,80.0,80.13,95784.0,76.2157,76.2252,76.0731,76.1967,95784.0
2024-04-15 15:00:00,80.13,80.13,79.97,80.12,152607.0,76.1967,76.1967,76.0446,76.1872,152607.0
2024-04-15 15:10:00,80.12,80.15,79.87,79.88,153722.0,76.1872,76.2157,75.9495,75.959,153722.0
2024-04-15 15:20:00,79.88,80.16,79.88,80.11,138679.0,75.959,76.2252,75.959,76.1777,138679.0
2024-04-15 15:30:00,80.11,80.29,80.11,80.27,145653.0,76.1777,76.3489,76.1777,76.3298,145653.0
2024-04-15 15:40:00,80.27,80.29,80.12,80.29,141867.0,76.3298,76.3489,76.1872,76.3489,141867.0
2024-04-15 15:50:00,80.29,80.44,80.21,80.35,243272.0,76.3489,76.4915,76.2728,76.4059,243272.0
2024-04-16 09:30:00,79.96,80.05,79.43,79.51,373286.0,76.0351,76.1206,75.5311,75.6071,373286.0
2024-04-16 09:40:00,79.5,79.58,79.19,79.24,201412.0,75.5976,75.6737,75.3029,75.3504,201412.0
2024-04-16 09:50:00,79.23,79.26,79.02,79.14,225849.0,75.3409,75.3694,75.1412,75.2553,225849.0
2024-04-16 10:00:00,79.14,79.23,79.01,79.21,376984.0,75.2553,75.3409,75.1317,75.3219,376984.0
2024-04-16 10:10:00,79.2,79.33,79.17,79.24,119099.0,75.3124,75.436,75.2838,75.3504,119099.0
2024-04-16 10:20:00,79.27,79.27,79.12,79.12,77422.0,75.3789,75.3789,75.2363,75.2363,77422.0
2024-04-16 10:30:00,79.12,79.12,78.96,79.06,171890.0,75.2363,75.2363,75.0841,75.1792,171890.0
2024-04-16 10:40:00,79.07,79.31,79.06,79.27,165597.0,75.1887,75.417,75.1792,75.3789,165597.0
2024-04-16 10:50:00,79.27,79.27,79.12,79.12,101196.0,75.3789,75.3789,75.2363,75.2363,101196.0
2024-04-16 11:00:00,79.14,79.35,79.12,79.3,97684.0,75.2553,75.455,75.2363,75.4075,97684.0
2024-04-16 11:10:00,79.3,79.45,79.27,79.31,87520.0,75.4075,75.5501,75.3789,75.417,87520.0
2024-04-16 11:20:00,79.31,79.49,79.29,79.49,119667.0,75.417,75.5881,75.3979,75.5881,119667.0
2024-04-16 11:30:00,79.48,79.59,79.41,79.49,89327.0,75.5786,75.6832,75.5121,75.5881,89327.0
2024-04-16 11:40:00,79.5,79.65,79.5,79.59,68602.0,75.5976,75.7403,75.5976,75.6832,68602.0
2024-04-16 11:50:00,79.6,79.84,79.6,79.66,85312.0,75.6927,75.9209,75.6927,75.7498,85312.0
2024-04-16 12:00:00,79.66,79.71,79.53,79.7,80714.0,75.7498,75.7973,75.6262,75.7878,80714.0
2024-04-16 12:10:00,79.71,79.75,79.65,79.7,62639.0,75.7973,75.8354,75.7403,75.7878,62639.0
2024-04-16 12:20:00,79.7,79.78,79.67,79.68,40475.0,75.7878,75.8639,75.7593,75.7688,40475.0
2024-04-16 12:30:00,79.68,79.74,79.63,79.64,76546.0,75.7688,75.8259,75.7213,75.7308,76546.0
2024-04-16 12:40:00,79.65,79.69,79.56,79.67,41704.0,75.7403,75.7783,75.6547,75.7593,41704.0
2024-04-16 12:50:00,79.67,79.7,79.6,79.67,56256.0,75.7593,75.7878,75.6927,75.7593,56256.0
2024-04-16 13:00:00,79.67,79.67,79.45,79.59,49195.0,75.7593,75.7593,75.5501,75.6832,49195.0
2024-04-16 13:10:00,79.6,79.67,79.56,79.66,71072.0,75.6927,75.7593,75.6547,75.7498,71072.0
2024-04-16 13:20:00,79.66,79.67,79.5,79.5,67634.0,75.7498,75.7593,75.5976,75.5976,67634.0
2024-04-16 13:30:00,79.51,79.55,79.12,79.42,254295.0,75.6071,75.6452,75.2363,75.5216,254295.0
2024-04-16 13:40:00,79.43,79.6,79.26,79.26,121818.0,75.5311,75.6927,75.3694,75.3694,121818.0
2024-04-16 13:50:00,79.26,79.43,79.18,79.38,112841.0,75.3694,75.5311,75.2933,75.4835,112841.0
2024-04-16 14:00:00,79.39,79.77,79.27,79.75,134875.0,75.493,75.8544,75.3789,75.8354,134875.0
2024-04-16 14:10:00,79.75,79.79,79.24,79.25,164693.0,75.8354,75.8734,75.3504,75.3599,164693.0
2024-04-16 14:20:00,79.26,79.3,79.11,79.19,152405.0,75.3694,75.4075,75.2268,75.3029,152405.0
2024-04-16 14:30:00,79.19,79.44,79.15,79.35,112316.0,75.3029,75.5406,75.2648,75.455,112316.0
2024-04-16 14:40:00,79.36,79.47,79.31,79.42,75776.0,75.4645,75.5691,75.417,75.5216,75776.0
2024-04-16 14:50:00,79.43,79.66,79.42,79.65,108996.0,75.5311,75.7498,75.5216,75.7403,108996.0
2024-04-16 15:00:00,79.65,79.66,79.49,79.51,259496.0,75.7403,75.7498,75.5881,75.6071,259496.0
2024-04-16 15:10:00,79.51,79.57,79.43,79.49,126761.0,75.6071,75.6642,75.5311,75.5881,126761.0
2024-04-16 15:20:00,79.5,79.62,79.43,79.57,99911.0,75.5976,75.7117,75.5311,75.6642,99911.0
2024-04-16 15:30:00,79.56,79.56,79.23,79.41,141761.0,75.6547,75.6547,75.3409,75.5121,141761.0
2024-04-16 15:40:00,79.41,79.41,79.28,79.39,203682.0,75.5121,75.5121,75.3884,75.493,203682.0
2024-04-16 15:50:00,79.39,79.42,79.18,79.21,415425.0,75.493,75.5216,75.2933,75.3219,415425.0
2024-04-17 09:30:00,79.03,79.22,78.86,78.95,411349.0,75.1507,75.3314,74.989,75.0746,411349.0
2024-04-17 09:40:00,78.95,79.14,78.87,79.04,209089.0,75.0746,75.2553,74.9986,75.1602,209089.0
2024-04-17 09:50:00,79.04,79.2,79.03,79.08,107767.0,75.1602,75.3124,75.1507,75.1983,107767.0
2024-04-17 10:00:00,79.08,79.13,78.9,79.12,127558.0,75.1983,75.2458,75.0271,75.2363,127558.0
2024-04-17 10:10:00,79.11,79.15,78.95,79.02,81431.0,75.2268,75.2648,75.0746,75.1412,81431.0
2024-04-17 10:20:00,79.01,79.05,78.88,78.91,91492.0,75.1317,75.1697,75.0081,75.0366,91492.0
2024-04-17 10:30:00,78.9,78.93,78.8,78.89,84691.0,75.0271,75.0556,74.932,75.0176,84691.0
2024-04-17 10:40:00,78.89,79.01,78.87,79.0,53428.0,75.0176,75.1317,74.9986,75.1222,53428.0
2024-04-17 10:50:00,78.99,78.99,78.8,78.88,85170.0,75.1127,75.1127,74.932,75.0081,85170.0
2024-04-17 11:00:00,78.89,79.05,78.85,78.85,121555.0,75.0176,75.1697,74.9795,74.9795,121555.0
2024-04-17 11:10:00,78.85,78.9,78.76,78.78,91009.0,74.9795,75.0271,74.894,74.913,91009.0
2024-04-17 11:20:00,78.78,78.8,78.69,78.71,77108.0,74.913,74.932,74.8274,74.8464,77108.0
2024-04-17 11:30:00,78.71,78.76,78.6,78.76,90859.0,74.8464,74.894,74.7418,74.894,90859.0
2024-04-17 11:40:00,78.76,78.89,78.76,78.83,56194.0,74.894,75.0176,74.894,74.9605,56194.0
2024-04-17 11:50:00,78.83,78.92,78.83,78.86,38363.0,74.9605,75.0461,74.9605,74.989,38363.0
2024-04-17 12:00:00,78.86,78.86,78.61,78.73,76906.0,74.989,74.989,74.7513,74.8654,76906.0
2024-04-17 12:10:00,78.74,78.93,78.74,78.87,68251.0,74.8749,75.0556,74.8749,74.9986,68251.0
2024-04-17 12:20:00,78.88,78.96,78.8,78.81,53262.0,75.0081,75.0841,74.932,74.9415,53262.0
2024-04-17 12:30:00,78.8,78.9,78.76,78.86,98500.0,74.932,75.0271,74.894,74.989,98500.0
2024-04-17 12:40:00,78.84,78.89,78.75,78.86,63910.0,74.97,75.0176,74.8844,74.989,63910.0
2024-04-17 12:50:00,78.86,78.89,78.78,78.81,58405.0,74.989,75.0176,74.913,74.9415,58405.0
2024-04-17 13:00:00,78.81,78.99,78.78,78.98,86317.0,74.9415,75.1127,74.913,75.1032,86317.0
2024-04-17 13:10:00,78.98,79.07,78.96,79.04,113979.0,75.1032,75.1887,75.0841,75.1602,113979.0
2024-04-17 13:20:00,79.03,79.19,79.03,79.15,96237.0,75.1507,75.3029,75.1507,75.2648,96237.0
2024-04-17 13:30:00,79.15,79.16,79.02,79.15,80354.0,75.2648,75.2743,75.1412,75.2648,80354.0
2024-04-17 13:40:00,79.15,79.19,79.09,79.16,103165.0,75.2648,75.3029,75.2078,75.2743,103165.0
2024-04-17 13:50:00,79.16,79.26,79.08,79.2,41431.0,75.2743,75.3694,75.1983,75.3124,41431.0
2024-04-17 14:00:00,79.2,79.39,79.15,79.35,45619.0,75.3124,75.493,75.2648,75.455,45619.0
2024-04-17 14:10:00,79.34,79.35,79.18,79.24,78530.0,75.4455,75.455,75.2933,75.3504,78530.0
2024-04-17 14:20:00,79.25,79.25,79.13,79.16,84214.0,75.3599,75.3599,75.2458,75.2743,84214.0
2024-04-17 14:30:00,79.17,79.18,79.02,79.06,71492.0,75.2838,75.2933,75.1412,75.1792,71492.0
2024-04-17 14:40:00,79.06,79.35,79.06,79.09,153322.0,75.1792,75.455,75.1792,75.2078,153322.0
2024-04-17 14:50:00,79.1,79.14,78.86,78.89,134124.0,75.2173,75.2553,74.989,75.0176,134124.0
2024-04-17 15:00:00,78.89,78.9,78.78,78.84,115752.0,75.0176,75.0271,74.913,74.97,115752.0
2024-04-17 15:10:00,78.83,78.92,78.73,78.88,77511.0,74.9605,75.0461,74.8654,75.0081,77511.0
2024-04-17 15:20:00,78.87,78.92,78.82,78.84,72176.0,74.9986,75.0461,74.951,74.97,72176.0
2024-04-17 15:30:00,78.84,78.94,78.76,78.8,76377.0,74.97,75.0651,74.894,74.932,76377.0
2024-04-17 15:40:00,78.8,78.89,78.77,78.84,100013.0,74.932,75.0176,74.9035,74.97,100013.0
2024-04-17 15:50:00,78.84,78.84,78.56,78.59,504533.0,74.97,74.97,74.7038,74.7323,504533.0
2024-04-18 09:30:00,78.93,79.0,78.35,78.59,179246.0,75.0556,75.1222,74.5041,74.7323,179246.0
2024-04-18 09:40:00,78.59,78.75,78.44,78.64,104078.0,74.7323,74.8844,74.5897,74.7798,104078.0
2024-04-18 09:50:00,78.64,78.83,78.63,78.81,48902.0,74.7798,74.9605,74.7703,74.9415,48902.0
2024-04-18 10:00:00,78.83,78.84,78.48,78.56,55375.0,74.9605,74.97,74.6277,74.7038,55375.0
2024-04-18 10:10:00,78.54,78.76,78.5,78.76,104955.0,74.6848,74.894,74.6467,74.894,104955.0
2024-04-18 10:20:00,78.75,78.75,78.59,78.74,54551.0,74.8844,74.8844,74.7323,74.8749,54551.0
2024-04-18 10:30:00,78.73,78.84,78.66,78.75,88454.0,74.8654,74.97,74.7989,74.8844,88454.0
2024-04-18 10:40:00,78.74,78.9,78.68,78.88,63661.0,74.8749,75.0271,74.8179,75.0081,63661.0
2024-04-18 10:50:00,78.88,79.12,78.84,79.05,66071.0,75.0081,75.2363,74.97,75.1697,66071.0
2024-04-18 11:00:00,79.06,79.08,78.97,79.01,54867.0,75.1792,75.1983,75.0936,75.1317,54867.0
2024-04-18 11:10:00,79.0,79.09,78.97,78.99,31639.0,75.1222,75.2078,75.0936,75.1127,31639.0
2024-04-18 11:20:00,79.01,79.06,78.9,78.92,74153.0,75.1317,75.1792,75.0271,75.0461,74153.0
2024-04-18 11:30:00,78.92,78.95,78.85,78.87,80625.0,75.0461,75.0746,74.9795,74.9986,80625.0
2024-04-18 11:40:00,78.87,78.87,78.69,78.75,50150.0,74.9986,74.9986,74.8274,74.8844,50150.0
2024-04-18 11:50:00,78.76,78.83,78.74,78.81,65213.0,74.894,74.9605,74.8749,74.9415,65213.0
2024-04-18 12:00:00,78.81,78.88,78.7,78.73,50361.0,74.9415,75.0081,74.8369,74.8654,50361.0
2024-04-18 12:10:00,78.73,78.75,78.67,78.74,63047.0,74.8654,74.8844,74.8084,74.8749,63047.0
2024-04-18 12:20:00,78.75,78.78,78.69,78.74,39880.0,74.8844,74.913,74.8274,74.8749,39880.0
2024-04-18 12:30:00,78.74,78.74,78.53,78.65,51699.0,74.8749,74.8749,74.6752,74.7894,51699.0
2024-04-18 12:40:00,78.67,78.67,78.51,78.55,88540.0,74.8084,74.8084,74.6562,74.6943,88540.0
2024-04-18 12:50:00,78.53,78.58,78.41,78.42,85852.0,74.6752,74.7228,74.5611,74.5706,85852.0
2024-04-18 13:00:00,78.42,78.54,78.42,78.54,81124.0,74.5706,74.6848,74.5706,74.6848,81124.0
2024-04-18 13:10:00,78.55,78.55,78.27,78.31,51759.0,74.6943,74.6943,74.428,74.466,51759.0
2024-04-18 13:20:00,78.32,78.52,78.29,78.52,194215.0,74.4756,74.6657,74.447,74.6657,194215.0
2024-04-18 13:30:00,78.51,78.52,78.41,78.46,46548.0,74.6562,74.6657,74.5611,74.6087,46548.0
2024-04-18 13:40:00,78.47,78.6,78.4,78.58,53623.0,74.6182,74.7418,74.5516,74.7228,53623.0
2024-04-18 13:50:00,78.58,78.63,78.52,78.62,47034.0,74.7228,74.7703,74.6657,74.7608,47034.0
2024-04-18 14:00:00,78.61,78.61,78.47,78.51,45594.0,74.7513,74.7513,74.6182,74.6562,45594.0
2024-04-18 14:10:00,78.51,78.65,78.46,78.6,88618.0,74.6562,74.7894,74.6087,74.7418,88618.0
2024-04-18 14:20:00,78.6,78.67,78.54,78.56,65715.0,74.7418,74.8084,74.6848,74.7038,65715.0
2024-04-18 14:30:00,78.56,78.57,78.42,78.51,61379.0,74.7038,74.7133,74.5706,74.6562,61379.0
2024-04-18 14:40:00,78.51,78.62,78.5,78.58,82972.0,74.6562,74.7608,74.6467,74.7228,82972.0
2024-04-18 14:50:00,78.57,78.6,78.51,78.58,155941.0,74.7133,74.7418,74.6562,74.7228,155941.0
2024-04-18 15:00:00,78.58,78.7,78.57,78.61,129566.0,74.7228,74.8369,74.7133,74.7513,129566.0
2024-04-18 15:10:00,78.6,78.67,78.51,78.55,74268.0,74.7418,74.8084,74.6562,74.6943,74268.0
2024-04-18 15:20:00,78.55,78.69,78.54,78.64,67561.0,74.6943,74.8274,74.6848,74.7798,67561.0
2024-04-18 15:30:00,78.66,78.75,78.6,78.6,67984.0,74.7989,74.8844,74.7418,74.7418,67984.0
2024-04-18 15:40:00,78.61,78.69,78.57,78.67,100559.0,74.7513,74.8274,74.7133,74.8084,100559.0
2024-04-18 15:50:00,78.67,78.74,78.55,78.63,428963.0,74.8084,74.8749,74.6943,74.7703,428963.0
2024-04-19 09:30:00,78.66,79.04,78.66,79.02,175933.0,74.7989,75.1602,74.7989,75.1412,175933.0
2024-04-19 09:40:00,79.01,79.1,78.95,79.03,82940.0,75.1317,75.2173,75.0746,75.1507,82940.0
2024-04-19 09:50:00,79.02,79.15,78.96,79.11,59008.0,75.1412,75.2648,75.0841,75.2268,59008.0
2024-04-19 10:00:00,79.13,79.17,78.95,79.06,59524.0,75.2458,75.2838,75.0746,75.1792,59524.0
2024-04-19 10:10:00,79.06,79.06,78.97,79.0,50180.0,75.1792,75.1792,75.0936,75.1222,50180.0
2024-04-19 10:20:00,79.0,79.29,78.96,79.29,57132.0,75.1222,75.3979,75.0841,75.3979,57132.0
2024-04-19 10:30:00,79.3,79.35,79.12,79.13,80741.0,75.4075,75.455,75.2363,75.2458,80741.0
2024-04-19 10:40:00,79.13,79.27,79.08,79.15,72526.0,75.2458,75.3789,75.1983,75.2648,72526.0
2024-04-19 10:50:00,79.14,79.22,79.09,79.11,61145.0,75.2553,75.3314,75.2078,75.2268,61145.0
2024-04-19 11:00:00,79.11,79.11,78.98,79.09,55179.0,75.2268,75.2268,75.1032,75.2078,55179.0
2024-04-19 11:10:00,79.1,79.15,79.04,79.04,77315.0,75.2173,75.2648,75.1602,75.1602,77315.0
2024-04-19 11:20:00,79.04,79.07,78.98,79.06,46327.0,75.1602,75.1887,75.1032,75.1792,46327.0
2024-04-19 11:30:00,79.05,79.07,78.97,79.03,75378.0,75.1697,75.1887,75.0936,75.1507,75378.0
2024-04-19 11:40:00,79.05,79.07,78.93,78.99,33569.0,75.1697,75.1887,75.0556,75.1127,33569.0
2024-04-19 11:50:00,79.01,79.09,78.93,78.98,24462.0,75.1317,75.2078,75.0556,75.1032,24462.0
2024-04-19 12:00:00,78.97,79.04,78.96,78.99,41455.0,75.0936,75.1602,75.0841,75.1127,41455.0
2024-04-19 12:10:00,78.98,78.99,78.75,78.75,49425.0,75.1032,75.1127,74.8844,74.8844,49425.0
2024-04-19 12:20:00,78.74,78.86,78.74,78.8,65027.0,74.8749,74.989,74.8749,74.932,65027.0
2024-04-19 12:30:00,78.81,78.85,78.75,78.76,80790.0,74.9415,74.9795,74.8844,74.894,80790.0
2024-04-19 12:40:00,78.76,78.95,78.74,78.87,166805.0,74.894,75.0746,74.8749,74.9986,166805.0
2024-04-19 12:50:00,78.87,78.98,78.87,78.95,86834.0,74.9986,75.1032,74.9986,75.0746,86834.0
2024-04-19 13:00:00,78.95,79.05,78.92,79.02,78893.0,75.0746,75.1697,75.0461,75.1412,78893.0
2024-04-19 13:10:00,79.02,79.04,78.91,78.98,52538.0,75.1412,75.1602,75.0366,75.1032,52538.0
2024-04-19 13:20:00,79.0,79.03,78.89,78.89,40961.0,75.1222,75.1507,75.0176,75.0176,40961.0
2024-04-19 13:30:00,78.89,78.94,78.85,78.86,29197.0,75.0176,75.0651,74.9795,74.989,29197.0
2024-04-19 13:40:00,78.87,79.01,78.86,78.99,65380.0,74.9986,75.1317,74.989,75.1127,65380.0
2024-04-19 13:50:00,79.01,79.06,78.91,78.98,58881.0,75.1317,75.1792,75.0366,75.1032,58881.0
2024-04-19 14:00:00,78.97,78.97,78.78,78.87,72082.0,75.0936,75.0936,74.913,74.9986,72082.0
2024-04-19 14:10:00,78.87,78.89,78.75,78.84,46404.0,74.9986,75.0176,74.8844,74.97,46404.0
2024-04-19 14:20:00,78.83,78.86,78.71,78.72,58641.0,74.9605,74.989,74.8464,74.8559,58641.0
2024-04-19 14:30:00,78.71,78.77,78.67,78.67,83051.0,74.8464,74.9035,74.8084,74.8084,83051.0
2024-04-19 14:40:00,78.68,78.83,78.62,78.79,113233.0,74.8179,74.9605,74.7608,74.9225,113233.0
2024-04-19 14:50:00,78.8,78.89,78.73,78.88,171896.0,74.932,75.0176,74.8654,75.0081,171896.0
2024-04-19 15:00:00,78.87,78.91,78.77,78.83,95198.0,74.9986,75.0366,74.9035,74.9605,95198.0
2024-04-19 15:10:00,78.81,78.9,78.78,78.82,92571.0,74.9415,75.0271,74.913,74.951,92571.0
2024-04-19 15:20:00,78.81,78.96,78.8,78.89,77724.0,74.9415,75.0841,74.932,75.0176,77724.0
2024-04-19 15:30:00,78.89,78.98,78.8,78.88,89729.0,75.0176,75.1032,74.932,75.0081,89729.0
2024-04-19 15:40:00,78.88,79.02,78.85,78.92,128922.0,75.0081,75.1412,74.9795,75.0461,128922.0
2024-04-19 15:50:00,78.9,79.06,78.86,79.02,489947.0,75.0271,75.1792,74.989,75.1412,489947.0
2024-04-22 09:30:00,79.3,79.44,78.76,78.92,169659.0,75.4075,75.5406,74.894,75.0461,169659.0
2024-04-22 09:40:00,78.92,79.2,78.89,79.17,80026.0,75.0461,75.3124,75.0176,75.2838,80026.0
2024-04-22 09:50:00,79.19,79.25,79.11,79.25,62933.0,75.3029,75.3599,75.2268,75.3599,62933.0
2024-04-22 10:00:00,79.25,79.42,79.23,79.37,80061.0,75.3599,75.5216,75.3409,75.474,80061.0
2024-04-22 10:10:00,79.37,79.39,79.23,79.28,70515.0,75.474,75.493,75.3409,75.3884,70515.0
2024-04-22 10:20:00,79.27,79.32,79.2,79.24,91618.0,75.3789,75.4265,75.3124,75.3504,91618.0
2024-04-22 10:30:00,79.25,79.32,79.2,79.31,66773.0,75.3599,75.4265,75.3124,75.417,66773.0
2024-04-22 10:40:00,79.31,79.31,79.19,79.27,61363.0,75.417,75.417,75.3029,75.3789,61363.0
2024-04-22 10:50:00,79.25,79.31,79.18,79.24,41946.0,75.3599,75.417,75.2933,75.3504,41946.0
2024-04-22 11:00:00,79.23,79.26,79.12,79.22,47944.0,75.3409,75.3694,75.2363,75.3314,47944.0
2024-04-22 11:10:00,79.22,79.27,79.16,79.23,43254.0,75.3314,75.3789,75.2743,75.3409,43254.0
2024-04-22 11:20:00,79.23,79.26,79.14,79.19,39421.0,75.3409,75.3694,75.2553,75.3029,39421.0
2024-04-22 11:30:00,79.19,79.24,79.01,79.02,64997.0,75.3029,75.3504,75.1317,75.1412,64997.0
2024-04-22 11:40:00,79.03,79.07,78.98,79.07,39748.0,75.1507,75.1887,75.1032,75.1887,39748.0
2024-04-22 11:50:00,79.07,79.1,79.03,79.09,27894.0,75.1887,75.2173,75.1507,75.2078,27894.0
2024-04-22 12:00:00,79.08,79.18,79.05,79.15,42609.0,75.1983,75.2933,75.1697,75.2648,42609.0
2024-04-22 12:10:00,79.15,79.21,79.09,79.17,43870.0,75.2648,75.3219,75.2078,75.2838,43870.0
2024-04-22 12:20:00,79.17,79.22,79.14,79.15,141240.0,75.2838,75.3314,75.2553,75.2648,141240.0
2024-04-22 12:30:00,79.15,79.18,79.1,79.16,54301.0,75.2648,75.2933,75.2173,75.2743,54301.0
2024-04-22 12:40:00,79.16,79.25,79.16,79.25,21136.0,75.2743,75.3599,75.2743,75.3599,21136.0
2024-04-22 12:50:00,79.26,79.34,79.22,79.33,37229.0,75.3694,75.4455,75.3314,75.436,37229.0
2024-04-22 13:00:00,79.35,79.44,79.32,79.42,260719.0,75.455,75.5406,75.4265,75.5216,260719.0
2024-04-22 13:10:00,79.41,79.43,79.33,79.36,37387.0,75.5121,75.5311,75.436,75.4645,37387.0
2024-04-22 13:20:00,79.37,79.48,79.35,79.47,28636.0,75.474,75.5786,75.455,75.5691,28636.0
2024-04-22 13:30:00,79.46,79.54,79.46,79.54,52091.0,75.5596,75.6357,75.5596,75.6357,52091.0
2024-04-22 13:40:00,79.54,79.67,79.52,79.66,44120.0,75.6357,75.7593,75.6167,75.7498,44120.0
2024-04-22 13:50:00,79.66,79.84,79.66,79.72,58738.0,75.7498,75.9209,75.7498,75.8068,58738.0
2024-04-22 14:00:00,79.72,79.76,79.66,79.74,38508.0,75.8068,75.8449,75.7498,75.8259,38508.0
2024-04-22 14:10:00,79.74,79.81,79.72,79.79,30011.0,75.8259,75.8924,75.8068,75.8734,30011.0
2024-04-22 14:20:00,79.8,79.86,79.79,79.82,30832.0,75.8829,75.94,75.8734,75.9019,30832.0
2024-04-22 14:30:00,79.83,79.83,79.63,79.67,58803.0,75.9114,75.9114,75.7213,75.7593,58803.0
2024-04-22 14:40:00,79.68,79.69,79.5,79.54,69422.0,75.7688,75.7783,75.5976,75.6357,69422.0
2024-04-22 14:50:00,79.53,79.69,79.52,79.69,68291.0,75.6262,75.7783,75.6167,75.7783,68291.0
2024-04-22 15:00:00,79.68,79.69,79.62,79.63,79962.0,75.7688,75.7783,75.7117,75.7213,79962.0
2024-04-22 15:10:00,79.63,79.66,79.54,79.59,249774.0,75.7213,75.7498,75.6357,75.6832,249774.0
2024-04-22 15:20:00,79.6,79.63,79.52,79.61,92618.0,75.6927,75.7213,75.6167,75.7022,92618.0
2024-04-22 15:30:00,79.6,79.68,79.44,79.67,68582.0,75.6927,75.7688,75.5406,75.7593,68582.0
2024-04-22 15:40:00,79.66,79.72,79.59,79.72,116581.0,75.7498,75.8068,75.6832,75.8068,116581.0
2024-04-22 15:50:00,79.71,79.75,79.63,79.71,356898.0,75.7973,75.8354,75.7213,75.7973,356898.0
2024-04-23 09:30:00,79.85,80.0,79.72,79.85,175045.0,75.9305,76.0731,75.8068,75.9305,175045.0
2024-04-23 09:40:00,79.85,80.22,79.8,80.21,95092.0,75.9305,76.2823,75.8829,76.2728,95092.0
2024-04-23 09:50:00,80.22,80.33,80.13,80.23,133079.0,76.2823,76.3869,76.1967,76.2918,133079.0
2024-04-23 10:00:00,80.23,80.41,80.17,80.32,95219.0,76.2918,76.463,76.2347,76.3774,95219.0
2024-04-23 10:10:00,80.34,80.51,80.34,80.5,59565.0,76.3964,76.5581,76.3964,76.5485,59565.0
2024-04-23 10:20:00,80.48,80.52,80.39,80.52,51968.0,76.5295,76.5676,76.4439,76.5676,51968.0
2024-04-23 10:30:00,80.5,80.55,80.4,80.43,75695.0,76.5485,76.5961,76.4535,76.482,75695.0
2024-04-23 10:40:00,80.42,80.47,80.33,80.46,46278.0,76.4725,76.52,76.3869,76.5105,46278.0
2024-04-23 10:50:00,80.46,80.61,80.42,80.59,32071.0,76.5105,76.6531,76.4725,76.6341,32071.0
2024-04-23 11:00:00,80.6,80.62,80.44,80.49,260342.0,76.6436,76.6627,76.4915,76.539,260342.0
2024-04-23 11:10:00,80.5,80.63,80.5,80.58,65444.0,76.5485,76.6722,76.5485,76.6246,65444.0
2024-04-23 11:20:00,80.57,80.64,80.56,80.56,75769.0,76.6151,76.6817,76.6056,76.6056,75769.0
2024-04-23 11:30:00,80.55,80.6,80.46,80.51,94592.0,76.5961,76.6436,76.5105,76.5581,94592.0
2024-04-23 11:40:00,80.51,80.55,80.44,80.54,78514.0,76.5581,76.5961,76.4915,76.5866,78514.0
2024-04-23 11:50:00,80.54,80.56,80.48,80.48,64331.0,76.5866,76.6056,76.5295,76.5295,64331.0
2024-04-23 12:00:00,80.49,80.53,80.4,80.5,72809.0,76.539,76.5771,76.4535,76.5485,72809.0
2024-04-23 12:10:00,80.5,80.52,80.44,80.48,34814.0,76.5485,76.5676,76.4915,76.5295,34814.0
2024-04-23 12:20:00,80.48,80.56,80.46,80.54,26821.0,76.5295,76.6056,76.5105,76.5866,26821.0
2024-04-23 12:30:00,80.54,80.65,80.53,80.64,41383.0,76.5866,76.6912,76.5771,76.6817,41383.0
2024-04-23 12:40:00,80.63,80.68,80.61,80.67,39135.0,76.6722,76.7197,76.6531,76.7102,39135.0
2024-04-23 12:50:00,80.69,80.75,80.62,80.63,41551.0,76.7292,76.7863,76.6627,76.6722,41551.0
2024-04-23 13:00:00,80.63,80.72,80.6,80.67,55729.0,76.6722,76.7577,76.6436,76.7102,55729.0
2024-04-23 13:10:00,80.66,80.68,80.56,80.59,69678.0,76.7007,76.7197,76.6056,76.6341,69678.0
2024-04-23 13:20:00,80.59,80.66,80.58,80.65,60335.0,76.6341,76.7007,76.6246,76.6912,60335.0
2024-04-23 13:30:00,80.66,80.69,80.63,80.65,68962.0,76.7007,76.7292,76.6722,76.6912,68962.0
2024-04-23 13:40:00,80.65,80.71,80.62,80.66,79763.0,76.6912,76.7482,76.6627,76.7007,79763.0
2024-04-23 13:50:00,80.66,80.76,80.62,80.75,55518.0,76.7007,76.7958,76.6627,76.7863,55518.0
2024-04-23 14:00:00,80.74,80.75,80.69,80.7,56523.0,76.7768,76.7863,76.7292,76.7387,56523.0
2024-04-23 14:10:00,80.7,80.71,80.62,80.65,124384.0,76.7387,76.7482,76.6627,76.6912,124384.0
2024-04-23 14:20:00,80.66,80.72,80.63,80.63,146906.0,76.7007,76.7577,76.6722,76.6722,146906.0
2024-04-23 14:30:00,80.63,80.63,80.55,80.59,68038.0,76.6722,76.6722,76.5961,76.6341,68038.0
2024-04-23 14:40:00,80.6,80.63,80.54,80.56,57980.0,76.6436,76.6722,76.5866,76.6056,57980.0
2024-04-23 14:50:00,80.55,80.57,80.48,80.53,95416.0,76.5961,76.6151,76.5295,76.5771,95416.0
2024-04-23 15:00:00,80.53,80.54,80.39,80.46,164178.0,76.5771,76.5866,76.4439,76.5105,164178.0
2024-04-23 15:10:00,80.47,80.48,80.38,80.42,92669.0,76.52,76.5295,76.4344,76.4725,92669.0
2024-04-23 15:20:00,80.42,80.47,80.4,80.42,226949.0,76.4725,76.52,76.4535,76.4725,226949.0
2024-04-23 15:30:00,80.42,80.55,80.39,80.52,145639.0,76.4725,76.5961,76.4439,76.5676,145639.0
2024-04-23 15:40:00,80.52,80.56,80.45,80.5,153821.0,76.5676,76.6056,76.501,76.5485,153821.0
2024-04-23 15:50:00,80.5,80.63,80.36,80.44,535943.0,76.5485,76.6722,76.4154,76.4915,535943.0
2024-04-24 09:30:00,80.12,80.29,79.64,80.23,197261.0,76.1872,76.3489,75.7308,76.2918,197261.0
2024-04-24 09:40:00,80.22,80.31,80.08,80.31,95256.0,76.2823,76.3679,76.1492,76.3679,95256.0
2024-04-24 09:50:00,80.31,80.51,80.3,80.41,61013.0,76.3679,76.5581,76.3584,76.463,61013.0
2024-04-24 10:00:00,80.41,80.53,80.3,80.52,110438.0,76.463,76.5771,76.3584,76.5676,110438.0
2024-04-24 10:10:00,80.53,80.59,80.41,80.54,81746.0,76.5771,76.6341,76.463,76.5866,81746.0
2024-04-24 10:20:00,80.54,80.68,80.5,80.51,49675.0,76.5866,76.7197,76.5485,76.5581,49675.0
2024-04-24 10:30:00,80.5,80.53,80.4,80.41,53373.0,76.5485,76.5771,76.4535,76.463,53373.0
2024-04-24 10:40:00,80.4,80.41,80.22,80.31,109617.0,76.4535,76.463,76.2823,76.3679,109617.0
2024-04-24 10:50:00,80.32,80.43,80.26,80.42,46006.0,76.3774,76.482,76.3203,76.4725,46006.0
2024-04-24 11:00:00,80.43,80.46,80.29,80.32,64606.0,76.482,76.5105,76.3489,76.3774,64606.0
2024-04-24 11:10:00,80.33,80.39,80.3,80.35,94177.0,76.3869,76.4439,76.3584,76.4059,94177.0
2024-04-24 11:20:00,80.36,80.41,80.32,80.37,66436.0,76.4154,76.463,76.3774,76.4249,66436.0
2024-04-24 11:30:00,80.37,80.54,80.35,80.53,48231.0,76.4249,76.5866,76.4059,76.5771,48231.0
2024-04-24 11:40:00,80.54,80.57,80.33,80.52,123447.0,76.5866,76.6151,76.3869,76.5676,123447.0
2024-04-24 11:50:00,80.53,80.56,80.5,80.5,43591.0,76.5771,76.6056,76.5485,76.5485,43591.0
2024-04-24 12:00:00,80.5,80.57,80.42,80.44,99051.0,76.5485,76.6151,76.4725,76.4915,99051.0
2024-04-24 12:10:00,80.45,80.48,80.39,80.4,64384.0,76.501,76.5295,76.4439,76.4535,64384.0
2024-04-24 12:20:00,80.4,80.52,80.38,80.5,55076.0,76.4535,76.5676,76.4344,76.5485,55076.0
2024-04-24 12:30:00,80.5,80.5,80.33,80.36,83006.0,76.5485,76.5485,76.3869,76.4154,83006.0
2024-04-24 12:40:00,80.37,80.37,80.27,80.31,47664.0,76.4249,76.4249,76.3298,76.3679,47664.0
2024-04-24 12:50:00,80.32,80.45,80.31,80.44,58375.0,76.3774,76.501,76.3679,76.4915,58375.0
2024-04-24 13:00:00,80.43,80.47,80.36,80.44,87563.0,76.482,76.52,76.4154,76.4915,87563.0
2024-04-24 13:10:00,80.44,80.55,80.43,80.51,46878.0,76.4915,76.5961,76.482,76.5581,46878.0
2024-04-24 13:20:00,80.5,80.5,80.44,80.5,81504.0,76.5485,76.5485,76.4915,76.5485,81504.0
2024-04-24 13:30:00,80.5,80.59,80.48,80.56,31655.0,76.5485,76.6341,76.5295,76.6056,31655.0
2024-04-24 13:40:00,80.56,80.67,80.55,80.61,30243.0,76.6056,76.7102,76.5961,76.6531,30243.0
2024-04-24 13:50:00,80.6,80.68,80.57,80.68,32556.0,76.6436,76.7197,76.6151,76.7197,32556.0
2024-04-24 14:00:00,80.68,80.69,80.53,80.63,121688.0,76.7197,76.7292,76.5771,76.6722,121688.0
2024-04-24 14:10:00,80.64,80.65,80.49,80.53,119511.0,76.6817,76.6912,76.539,76.5771,119511.0
2024-04-24 14:20:00,80.54,80.64,80.5,80.62,46538.0,76.5866,76.6817,76.5485,76.6627,46538.0
2024-04-24 14:30:00,80.62,80.65,80.55,80.62,71945.0,76.6627,76.6912,76.5961,76.6627,71945.0
2024-04-24 14:40:00,80.62,80.67,80.59,80.62,49592.0,76.6627,76.7102,76.6341,76.6627,49592.0
2024-04-24 14:50:00,80.62,80.67,80.57,80.6,65260.0,76.6627,76.7102,76.6151,76.6436,65260.0
2024-04-24 15:00:00,80.59,80.63,80.5,80.62,88652.0,76.6341,76.6722,76.5485,76.6627,88652.0
2024-04-24 15:10:00,80.61,80.65,80.57,80.62,92293.0,76.6531,76.6912,76.6151,76.6627,92293.0
2024-04-24 15:20:00,80.62,80.73,80.58,80.64,88488.0,76.6627,76.7673,76.6246,76.6817,88488.0
2024-04-24 15:30:00,80.63,80.68,80.58,80.6,101982.0,76.6722,76.7197,76.6246,76.6436,101982.0
2024-04-24 15:40:00,80.61,80.7,80.61,80.62,66435.0,76.6531,76.7387,76.6531,76.6627,66435.0
2024-04-24 15:50:00,80.62,80.7,80.55,80.57,572888.0,76.6627,76.7387,76.5961,76.6151,572888.0
2024-04-25 09:30:00,79.78,79.98,79.54,79.61,204840.0,75.8639,76.0541,75.6357,75.7022,204840.0
2024-04-25 09:40:00,79.61,79.74,79.45,79.45,162345.0,75.7022,75.8259,75.5501,75.5501,162345.0
2024-04-25 09:50:00,79.47,79.55,79.34,79.48,156978.0,75.5691,75.6452,75.4455,75.5786,156978.0
2024-04-25 10:00:00,79.48,79.48,79.27,79.39,543947.0,75.5786,75.5786,75.3789,75.493,543947.0
2024-04-25 10:10:00,79.4,79.68,79.4,79.68,45418.0,75.5025,75.7688,75.5025,75.7688,45418.0
2024-04-25 10:20:00,79.69,79.75,79.62,79.71,70133.0,75.7783,75.8354,75.7117,75.7973,70133.0
2024-04-25 10:30:00,79.71,79.82,79.68,79.8,59051.0,75.7973,75.9019,75.7688,75.8829,59051.0
2024-04-25 10:40:00,79.78,79.85,79.68,79.82,103674.0,75.8639,75.9305,75.7688,75.9019,103674.0
2024-04-25 10:50:00,79.82,79.88,79.76,79.81,38836.0,75.9019,75.959,75.8449,75.8924,38836.0
2024-04-25 11:00:00,79.79,79.83,79.72,79.81,49856.0,75.8734,75.9114,75.8068,75.8924,49856.0
2024-04-25 11:10:00,79.82,79.87,79.74,79.86,39752.0,75.9019,75.9495,75.8259,75.94,39752.0
2024-04-25 11:20:00,79.86,79.95,79.83,79.86,33909.0,75.94,76.0255,75.9114,75.94,33909.0
2024-04-25 11:30:00,79.87,79.88,79.77,79.84,39720.0,75.9495,75.959,75.8544,75.9209,39720.0
2024-04-25 11:40:00,79.84,79.91,79.82,79.86,55340.0,75.9209,75.9875,75.9019,75.94,55340.0
2024-04-25 11:50:00,79.85,79.93,79.84,79.92,56336.0,75.9305,76.0065,75.9209,75.997,56336.0
2024-04-25 12:00:00,79.91,79.95,79.86,79.93,39095.0,75.9875,76.0255,75.94,76.0065,39095.0
2024-04-25 12:10:00,79.94,79.99,79.86,79.96,30358.0,76.016,76.0636,75.94,76.0351,30358.0
2024-04-25 12:20:00,79.97,80.06,79.96,80.05,34515.0,76.0446,76.1301,76.0351,76.1206,34515.0
2024-04-25 12:30:00,80.05,80.09,80.02,80.06,45495.0,76.1206,76.1587,76.0921,76.1301,45495.0
2024-04-25 12:40:00,80.06,80.08,80.02,80.03,51127.0,76.1301,76.1492,76.0921,76.1016,51127.0
2024-04-25 12:50:00,80.03,80.08,80.03,80.06,19804.0,76.1016,76.1492,76.1016,76.1301,19804.0
2024-04-25 13:00:00,80.08,80.09,80.03,80.08,60274.0,76.1492,76.1587,76.1016,76.1492,60274.0
2024-04-25 13:10:00,80.07,80.08,79.97,79.98,42227.0,76.1397,76.1492,76.0446,76.0541,42227.0
2024-04-25 13:20:00,79.98,79.99,79.9,79.99,75430.0,76.0541,76.0636,75.978,76.0636,75430.0
2024-04-25 13:30:00,79.96,80.13,79.94,80.13,71195.0,76.0351,76.1967,76.016,76.1967,71195.0
2024-04-25 13:40:00,80.12,80.25,80.07,80.22,45800.0,76.1872,76.3108,76.1397,76.2823,45800.0
2024-04-25 13:50:00,80.22,80.24,80.17,80.18,52023.0,76.2823,76.3013,76.2347,76.2443,52023.0
2024-04-25 14:00:00,80.19,80.19,80.05,80.09,53670.0,76.2538,76.2538,76.1206,76.1587,53670.0
2024-04-25 14:10:00,80.09,80.14,80.05,80.14,92504.0,76.1587,76.2062,76.1206,76.2062,92504.0
2024-04-25 14:20:00,80.14,80.17,79.95,79.95,46074.0,76.2062,76.2347,76.0255,76.0255,46074.0
2024-04-25 14:30:00,79.94,80.05,79.94,80.01,56284.0,76.016,76.1206,76.016,76.0826,56284.0
2024-04-25 14:40:00,80.01,80.02,79.91,79.92,38148.0,76.0826,76.0921,75.9875,75.997,38148.0
2024-04-25 14:50:00,79.92,80.06,79.91,80.02,49235.0,75.997,76.1301,75.9875,76.0921,49235.0
2024-04-25 15:00:00,80.03,80.12,80.0,80.07,81343.0,76.1016,76.1872,76.0731,76.1397,81343.0
2024-04-25 15:10:00,80.06,80.16,80.04,80.14,56570.0,76.1301,76.2252,76.1111,76.2062,56570.0
2024-04-25 15:20:00,80.14,80.19,80.11,80.17,93471.0,76.2062,76.2538,76.1777,76.2347,93471.0
2024-04-25 15:30:00,80.16,80.17,80.0,80.09,90541.0,76.2252,76.2347,76.0731,76.1587,90541.0
2024-04-25 15:40:00,80.09,80.09,79.96,80.0,97014.0,76.1587,76.1587,76.0351,76.0731,97014.0
2024-04-25 15:50:00,80.0,80.14,79.93,80.09,285377.0,76.0731,76.2062,76.0065,76.1587,285377.0
2024-04-26 09:30:00,80.24,80.57,80.0,80.52,191695.0,76.3013,76.6151,76.0731,76.5676,191695.0
2024-04-26 09:40:00,80.52,80.91,80.51,80.87,126518.0,76.5676,76.9384,76.5581,76.9004,126518.0
2024-04-26 09:50:00,80.86,80.97,80.82,80.84,111797.0,76.8909,76.9955,76.8528,76.8719,111797.0
2024-04-26 10:00:00,80.84,80.91,80.73,80.76,76978.0,76.8719,76.9384,76.7673,76.7958,76978.0
2024-04-26 10:10:00,80.76,80.91,80.75,80.88,106196.0,76.7958,76.9384,76.7863,76.9099,106196.0
2024-04-26 10:20:00,80.88,80.93,80.74,80.74,49582.0,76.9099,76.9574,76.7768,76.7768,49582.0
2024-04-26 10:30:00,80.75,80.85,80.7,80.85,46411.0,76.7863,76.8814,76.7387,76.8814,46411.0
2024-04-26 10:40:00,80.84,80.85,80.61,80.67,42069.0,76.8719,76.8814,76.6531,76.7102,42069.0
2024-04-26 10:50:00,80.66,80.68,80.57,80.6,38727.0,76.7007,76.7197,76.6151,76.6436,38727.0
2024-04-26 11:00:00,80.61,80.65,80.54,80.55,32721.0,76.6531,76.6912,76.5866,76.5961,32721.0
2024-04-26 11:10:00,80.56,80.57,80.49,80.54,39276.0,76.6056,76.6151,76.539,76.5866,39276.0
2024-04-26 11:20:00,80.55,80.56,80.41,80.48,65806.0,76.5961,76.6056,76.463,76.5295,65806.0
2024-04-26 11:30:00,80.48,80.52,80.42,80.47,49782.0,76.5295,76.5676,76.4725,76.52,49782.0
2024-04-26 11:40:00,80.47,80.56,80.45,80.47,67008.0,76.52,76.6056,76.501,76.52,67008.0
2024-04-26 11:50:00,80.48,80.58,80.47,80.58,39000.0,76.5295,76.6246,76.52,76.6246,39000.0
2024-04-26 12:00:00,80.59,80.61,80.53,80.59,35132.0,76.6341,76.6531,76.5771,76.6341,35132.0
2024-04-26 12:10:00,80.59,80.65,80.58,80.63,43842.0,76.6341,76.6912,76.6246,76.6722,43842.0
2024-04-26 12:20:00,80.64,80.64,80.57,80.61,34086.0,76.6817,76.6817,76.6151,76.6531,34086.0
2024-04-26 12:30:00,80.61,80.63,80.57,80.62,25156.0,76.6531,76.6722,76.6151,76.6627,25156.0
2024-04-26 12:40:00,80.62,80.65,80.53,80.55,20121.0,76.6627,76.6912,76.5771,76.5961,20121.0
2024-04-26 12:50:00,80.55,80.61,80.53,80.61,24947.0,76.5961,76.6531,76.5771,76.6531,24947.0
2024-04-26 13:00:00,80.61,80.65,80.58,80.6,45344.0,76.6531,76.6912,76.6246,76.6436,45344.0
2024-04-26 13:10:00,80.61,80.63,80.53,80.54,31870.0,76.6531,76.6722,76.5771,76.5866,31870.0
2024-04-26 13:20:00,80.55,80.6,80.5,80.51,20452.0,76.5961,76.6436,76.5485,76.5581,20452.0
2024-04-26 13:30:00,80.51,80.51,80.45,80.45,50655.0,76.5581,76.5581,76.501,76.501,50655.0
2024-04-26 13:40:00,80.45,80.46,80.35,80.46,117876.0,76.501,76.5105,76.4059,76.5105,117876.0
2024-04-26 13:50:00,80.46,80.5,80.45,80.45,60706.0,76.5105,76.5485,76.501,76.501,60706.0
2024-04-26 14:00:00,80.45,80.49,80.43,80.44,48439.0,76.501,76.539,76.482,76.4915,48439.0
2024-04-26 14:10:00,80.43,80.48,80.39,80.41,53806.0,76.482,76.5295,76.4439,76.463,53806.0
2024-04-26 14:20:00,80.4,80.44,80.37,80.43,64927.0,76.4535,76.4915,76.4249,76.482,64927.0
2024-04-26 14:30:00,80.43,80.46,80.37,80.44,75288.0,76.482,76.5105,76.4249,76.4915,75288.0
2024-04-26 14:40:00,80.44,80.49,80.43,80.48,47423.0,76.4915,76.539,76.482,76.5295,47423.0
2024-04-26 14:50:00,80.48,80.49,80.42,80.45,32949.0,76.5295,76.539,76.4725,76.501,32949.0
2024-04-26 15:00:00,80.45,80.48,80.34,80.47,102887.0,76.501,76.5295,76.3964,76.52,102887.0
2024-04-26 15:10:00,80.48,80.48,80.39,80.4,68708.0,76.5295,76.5295,76.4439,76.4535,68708.0
2024-04-26 15:20:00,80.4,80.41,80.32,80.38,50525.0,76.4535,76.463,76.3774,76.4344,50525.0
2024-04-26 15:30:00,80.38,80.38,80.22,80.23,66999.0,76.4344,76.4344,76.2823,76.2918,66999.0
2024-04-26 15:40:00,80.23,80.3,80.21,80.21,86860.0,76.2918,76.3584,76.2728,76.2728,86860.0
2024-04-26 15:50:00,80.21,80.29,80.14,80.14,455370.0,76.2728,76.3489,76.2062,76.2062,455370.0
2024-04-29 09:30:00,80.52,81.22,80.51,81.14,148735.0,76.5676,77.2332,76.5581,77.1571,148735.0
2024-04-29 09:40:00,81.15,81.23,81.03,81.19,69729.0,77.1666,77.2427,77.0525,77.2047,69729.0
2024-04-29 09:50:00,81.19,81.22,81.02,81.09,148070.0,77.2047,77.2332,77.043,77.1096,148070.0
2024-04-29 10:00:00,81.09,81.14,80.79,80.81,218124.0,77.1096,77.1571,76.8243,76.8433,218124.0
2024-04-29 10:10:00,80.8,80.87,80.73,80.78,71631.0,76.8338,76.9004,76.7673,76.8148,71631.0
2024-04-29 10:20:00,80.78,80.97,80.75,80.95,58337.0,76.8148,76.9955,76.7863,76.9765,58337.0
2024-04-29 10:30:00,80.96,81.04,80.93,81.0,57992.0,76.986,77.062,76.9574,77.024,57992.0
2024-04-29 10:40:00,81.0,81.04,80.97,80.98,73393.0,77.024,77.062,76.9955,77.005,73393.0
2024-04-29 10:50:00,80.98,80.98,80.89,80.91,120268.0,77.005,77.005,76.9194,76.9384,120268.0
2024-04-29 11:00:00,80.91,80.91,80.76,80.79,66601.0,76.9384,76.9384,76.7958,76.8243,66601.0
2024-04-29 11:10:00,80.8,80.84,80.74,80.75,80131.0,76.8338,76.8719,76.7768,76.7863,80131.0
2024-04-29 11:20:00,80.76,80.87,80.76,80.8,65081.0,76.7958,76.9004,76.7958,76.8338,65081.0
2024-04-29 11:30:00,80.79,80.84,80.77,80.8,29655.0,76.8243,76.8719,76.8053,76.8338,29655.0
2024-04-29 11:40:00,80.8,80.85,80.75,80.8,67252.0,76.8338,76.8814,76.7863,76.8338,67252.0
2024-04-29 11:50:00,80.81,80.85,80.79,80.82,70462.0,76.8433,76.8814,76.8243,76.8528,70462.0
2024-04-29 12:00:00,80.81,80.89,80.81,80.87,125785.0,76.8433,76.9194,76.8433,76.9004,125785.0
2024-04-29 12:10:00,80.88,80.93,80.87,80.9,140347.0,76.9099,76.9574,76.9004,76.9289,140347.0
2024-04-29 12:20:00,80.9,80.91,80.86,80.89,102888.0,76.9289,76.9384,76.8909,76.9194,102888.0
2024-04-29 12:30:00,80.89,80.97,80.88,80.94,59615.0,76.9194,76.9955,76.9099,76.9669,59615.0
2024-04-29 12:40:00,80.95,80.98,80.9,80.9,94671.0,76.9765,77.005,76.9289,76.9289,94671.0
2024-04-29 12:50:00,80.89,80.91,80.85,80.88,48953.0,76.9194,76.9384,76.8814,76.9099,48953.0
2024-04-29 13:00:00,80.87,80.94,80.87,80.9,41798.0,76.9004,76.9669,76.9004,76.9289,41798.0
2024-04-29 13:10:00,80.89,80.93,80.86,80.89,53026.0,76.9194,76.9574,76.8909,76.9194,53026.0
2024-04-29 13:20:00,80.9,80.93,80.86,80.87,52949.0,76.9289,76.9574,76.8909,76.9004,52949.0
2024-04-29 13:30:00,80.86,80.93,80.84,80.91,82686.0,76.8909,76.9574,76.8719,76.9384,82686.0
2024-04-29 13:40:00,80.91,80.94,80.88,80.91,103154.0,76.9384,76.9669,76.9099,76.9384,103154.0
2024-04-29 13:50:00,80.9,80.94,80.86,80.88,53255.0,76.9289,76.9669,76.8909,76.9099,53255.0
2024-04-29 14:00:00,80.88,80.97,80.84,80.93,44128.0,76.9099,76.9955,76.8719,76.9574,44128.0
2024-04-29 14:10:00,80.94,80.96,80.89,80.9,47946.0,76.9669,76.986,76.9194,76.9289,47946.0
2024-04-29 14:20:00,80.9,80.91,80.87,80.88,27783.0,76.9289,76.9384,76.9004,76.9099,27783.0
2024-04-29 14:30:00,80.88,80.89,80.73,80.75,93487.0,76.9099,76.9194,76.7673,76.7863,93487.0
2024-04-29 14:40:00,80.76,80.87,80.76,80.84,50777.0,76.7958,76.9004,76.7958,76.8719,50777.0
2024-04-29 14:50:00,80.85,80.88,80.83,80.85,38849.0,76.8814,76.9099,76.8623,76.8814,38849.0
2024-04-29 15:00:00,80.85,80.85,80.56,80.65,126089.0,76.8814,76.8814,76.6056,76.6912,126089.0
2024-04-29 15:10:00,80.66,80.7,80.61,80.68,74982.0,76.7007,76.7387,76.6531,76.7197,74982.0
2024-04-29 15:20:00,80.68,80.74,80.61,80.66,53952.0,76.7197,76.7768,76.6531,76.7007,53952.0
2024-04-29 15:30:00,80.67,80.74,80.64,80.68,127522.0,76.7102,76.7768,76.6817,76.7197,127522.0
2024-04-29 15:40:00,80.68,80.82,80.66,80.77,110914.0,76.7197,76.8528,76.7007,76.8053,110914.0
2024-04-29 15:50:00,80.76,81.02,80.74,81.01,396316.0,76.7958,77.043,76.7768,77.0335,396316.0
2024-04-30 09:30:00,80.41,80.5,80.07,80.41,264894.0,76.463,76.5485,76.1397,76.463,264894.0
2024-04-30 09:40:00,80.41,80.6,80.38,80.59,178697.0,76.463,76.6436,76.4344,76.6341,178697.0
2024-04-30 09:50:00,80.59,80.62,80.37,80.62,113239.0,76.6341,76.6627,76.4249,76.6627,113239.0
2024-04-30 10:00:00,80.63,80.8,80.59,80.72,111749.0,76.6722,76.8338,76.6341,76.7577,111749.0
2024-04-30 10:10:00,80.72,80.76,80.62,80.71,72133.0,76.7577,76.7958,76.6627,76.7482,72133.0
2024-04-30 10:20:00,80.72,80.74,80.53,80.53,93282.0,76.7577,76.7768,76.5771,76.5771,93282.0
2024-04-30 10:30:00,80.54,80.55,80.43,80.47,81111.0,76.5866,76.5961,76.482,76.52,81111.0
2024-04-30 10:40:00,80.46,80.64,80.46,80.63,72919.0,76.5105,76.6817,76.5105,76.6722,72919.0
2024-04-30 10:50:00,80.65,80.66,80.49,80.51,91435.0,76.6912,76.7007,76.539,76.5581,91435.0
2024-04-30 11:00:00,80.51,80.55,80.4,80.41,63759.0,76.5581,76.5961,76.4535,76.463,63759.0
2024-04-30 11:10:00,80.41,80.41,80.18,80.26,160127.0,76.463,76.463,76.2443,76.3203,160127.0
2024-04-30 11:20:00,80.26,80.38,80.26,80.33,79227.0,76.3203,76.4344,76.3203,76.3869,79227.0
2024-04-30 11:30:00,80.33,80.35,80.25,80.31,118236.0,76.3869,76.4059,76.3108,76.3679,118236.0
2024-04-30 11:40:00,80.32,80.34,80.22,80.26,53786.0,76.3774,76.3964,76.2823,76.3203,53786.0
2024-04-30 11:50:00,80.26,80.38,80.26,80.35,52792.0,76.3203,76.4344,76.3203,76.4059,52792.0
2024-04-30 12:00:00,80.36,80.39,80.28,80.33,90140.0,76.4154,76.4439,76.3393,76.3869,90140.0
2024-04-30 12:10:00,80.34,80.36,80.27,80.31,48448.0,76.3964,76.4154,76.3298,76.3679,48448.0
2024-04-30 12:20:00,80.32,80.37,80.3,80.33,28416.0,76.3774,76.4249,76.3584,76.3869,28416.0
2024-04-30 12:30:00,80.32,80.32,80.19,80.2,73040.0,76.3774,76.3774,76.2538,76.2633,73040.0
2024-04-30 12:40:00,80.2,80.21,80.11,80.14,84896.0,76.2633,76.2728,76.1777,76.2062,84896.0
2024-04-30 12:50:00,80.15,80.22,80.14,80.17,46283.0,76.2157,76.2823,76.2062,76.2347,46283.0
2024-04-30 13:00:00,80.17,80.24,80.16,80.18,32283.0,76.2347,76.3013,76.2252,76.2443,32283.0
2024-04-30 13:10:00,80.18,80.2,80.12,80.14,50582.0,76.2443,76.2633,76.1872,76.2062,50582.0
2024-04-30 13:20:00,80.15,80.24,80.12,80.2,84940.0,76.2157,76.3013,76.1872,76.2633,84940.0
2024-04-30 13:30:00,80.19,80.25,80.18,80.23,69990.0,76.2538,76.3108,76.2443,76.2918,69990.0
2024-04-30 13:40:00,80.24,80.29,80.19,80.29,87304.0,76.3013,76.3489,76.2538,76.3489,87304.0
2024-04-30 13:50:00,80.29,80.38,80.28,80.38,82394.0,76.3489,76.4344,76.3393,76.4344,82394.0
2024-04-30 14:00:00,80.38,80.42,80.33,80.34,41622.0,76.4344,76.4725,76.3869,76.3964,41622.0
2024-04-30 14:10:00,80.34,80.37,80.28,80.3,57289.0,76.3964,76.4249,76.3393,76.3584,57289.0
2024-04-30 14:20:00,80.3,80.32,80.2,80.2,37041.0,76.3584,76.3774,76.2633,76.2633,37041.0
2024-04-30 14:30:00,80.2,80.24,80.18,80.21,56740.0,76.2633,76.3013,76.2443,76.2728,56740.0
2024-04-30 14:40:00,80.22,80.23,80.04,80.04,35294.0,76.2823,76.2918,76.1111,76.1111,35294.0
2024-04-30 14:50:00,80.03,80.1,79.97,80.09,97476.0,76.1016,76.1682,76.0446,76.1587,97476.0
2024-04-30 15:00:00,80.09,80.12,79.97,79.98,194331.0,76.1587,76.1872,76.0446,76.0541,194331.0
2024-04-30 15:10:00,79.97,79.99,79.77,79.83,147348.0,76.0446,76.0636,75.8544,75.9114,147348.0
2024-04-30 15:20:00,79.83,79.88,79.73,79.73,136162.0,75.9114,75.959,75.8163,75.8163,136162.0
2024-04-30 15:30:00,79.73,79.78,79.62,79.65,147437.0,75.8163,75.8639,75.7117,75.7403,147437.0
2024-04-30 15:40:00,79.64,79.88,79.64,79.88,136002.0,75.7308,75.959,75.7308,75.959,136002.0
2024-04-30 15:50:00,79.88,79.9,79.58,79.62,1293100.0,75.959,75.978,75.6737,75.7117,1293100.0
2024-05-01 09:30:00,79.5,79.86,79.37,79.59,339878.0,75.5976,75.94,75.474,75.6832,339878.0
2024-05-01 09:40:00,79.58,79.58,79.38,79.57,107697.0,75.6737,75.6737,75.4835,75.6642,107697.0
2024-05-01 09:50:00,79.59,79.69,79.47,79.67,102652.0,75.6832,75.7783,75.5691,75.7593,102652.0
2024-05-01 10:00:00,79.69,79.85,79.58,79.68,94829.0,75.7783,75.9305,75.6737,75.7688,94829.0
2024-05-01 10:10:00,79.7,79.7,79.57,79.62,87129.0,75.7878,75.7878,75.6642,75.7117,87129.0
2024-05-01 10:20:00,79.63,79.66,79.54,79.63,63033.0,75.7213,75.7498,75.6357,75.7213,63033.0
2024-05-01 10:30:00,79.64,79.64,79.48,79.55,85524.0,75.7308,75.7308,75.5786,75.6452,85524.0
2024-05-01 10:40:00,79.54,79.67,79.44,79.65,65724.0,75.6357,75.7593,75.5406,75.7403,65724.0
2024-05-01 10:50:00,79.65,79.78,79.64,79.75,57567.0,75.7403,75.8639,75.7308,75.8354,57567.0
2024-05-01 11:00:00,79.75,79.92,79.71,79.84,60413.0,75.8354,75.997,75.7973,75.9209,60413.0
2024-05-01 11:10:00,79.84,79.96,79.82,79.86,78450.0,75.9209,76.0351,75.9019,75.94,78450.0
2024-05-01 11:20:00,79.85,79.94,79.83,79.94,167259.0,75.9305,76.016,75.9114,76.016,167259.0
2024-05-01 11:30:00,79.95,79.95,79.77,79.81,97679.0,76.0255,76.0255,75.8544,75.8924,97679.0
2024-05-01 11:40:00,79.81,79.84,79.69,79.7,66967.0,75.8924,75.9209,75.7783,75.7878,66967.0
2024-05-01 11:50:00,79.7,79.82,79.64,79.79,106140.0,75.7878,75.9019,75.7308,75.8734,106140.0
2024-05-01 12:00:00,79.79,79.92,79.76,79.9,40978.0,75.8734,75.997,75.8449,75.978,40978.0
2024-05-01 12:10:00,79.91,79.98,79.9,79.94,111583.0,75.9875,76.0541,75.978,76.016,111583.0
2024-05-01 12:20:00,79.94,79.96,79.87,79.92,123362.0,76.016,76.0351,75.9495,75.997,123362.0
2024-05-01 12:30:00,79.92,79.93,79.78,79.8,102348.0,75.997,76.0065,75.8639,75.8829,102348.0
2024-05-01 12:40:00,79.8,79.86,79.77,79.77,44980.0,75.8829,75.94,75.8544,75.8544,44980.0
2024-05-01 12:50:00,79.77,79.77,79.7,79.71,47972.0,75.8544,75.8544,75.7878,75.7973,47972.0
2024-05-01 13:00:00,79.71,79.71,79.61,79.64,52742.0,75.7973,75.7973,75.7022,75.7308,52742.0
2024-05-01 13:10:00,79.65,79.7,79.62,79.66,40703.0,75.7403,75.7878,75.7117,75.7498,40703.0
2024-05-01 13:20:00,79.66,79.78,79.65,79.76,60615.0,75.7498,75.8639,75.7403,75.8449,60615.0
2024-05-01 13:30:00,79.75,79.8,79.74,79.75,73357.0,75.8354,75.8829,75.8259,75.8354,73357.0
2024-05-01 13:40:00,79.76,79.78,79.7,79.74,47630.0,75.8449,75.8639,75.7878,75.8259,47630.0
2024-05-01 13:50:00,79.75,79.75,79.64,79.66,47475.0,75.8354,75.8354,75.7308,75.7498,47475.0
2024-05-01 14:00:00,79.66,79.78,79.54,79.59,146117.0,75.7498,75.8639,75.6357,75.6832,146117.0
2024-05-01 14:10:00,79.59,79.66,79.5,79.64,51778.0,75.6832,75.7498,75.5976,75.7308,51778.0
2024-05-01 14:20:00,79.64,79.74,79.58,79.73,80083.0,75.7308,75.8259,75.6737,75.8163,80083.0
2024-05-01 14:30:00,79.73,79.99,79.4,79.96,283010.0,75.8163,76.0636,75.5025,76.0351,283010.0
2024-05-01 14:40:00,79.97,80.65,79.91,80.63,469717.0,76.0446,76.6912,75.9875,76.6722,469717.0
2024-05-01 14:50:00,80.63,80.99,80.63,80.87,232485.0,76.6722,77.0145,76.6722,76.9004,232485.0
2024-05-01 15:00:00,80.9,81.12,80.77,81.01,334356.0,76.9289,77.1381,76.8053,77.0335,334356.0
2024-05-01 15:10:00,81.0,81.03,80.66,80.68,218420.0,77.024,77.0525,76.7007,76.7197,218420.0
2024-05-01 15:20:00,80.67,80.82,80.51,80.55,333899.0,76.7102,76.8528,76.5581,76.5961,333899.0
2024-05-01 15:30:00,80.55,80.55,80.13,80.18,220702.0,76.5961,76.5961,76.1967,76.2443,220702.0
2024-05-01 15:40:00,80.19,80.3,80.01,80.12,169814.0,76.2538,76.3584,76.0826,76.1872,169814.0
2024-05-01 15:50:00,80.12,80.12,79.63,79.65,767302.0,76.1872,76.1872,75.7213,75.7403,767302.0
2024-05-02 09:30:00,80.39,80.54,79.65,79.78,273329.0,76.4439,76.5866,75.7403,75.8639,273329.0
2024-05-02 09:40:00,79.77,79.77,79.55,79.74,140003.0,75.8544,75.8544,75.6452,75.8259,140003.0
2024-05-02 09:50:00,79.74,79.91,79.72,79.88,89483.0,75.8259,75.9875,75.8068,75.959,89483.0
2024-05-02 10:00:00,79.89,79.89,79.69,79.69,68732.0,75.9685,75.9685,75.7783,75.7783,68732.0
2024-05-02 10:10:00,79.69,79.82,79.65,79.78,84300.0,75.7783,75.9019,75.7403,75.8639,84300.0
2024-05-02 10:20:00,79.77,79.95,79.7,79.95,86523.0,75.8544,76.0255,75.7878,76.0255,86523.0
2024-05-02 10:30:00,79.94,80.0,79.77,79.79,73389.0,76.016,76.0731,75.8544,75.8734,73389.0
2024-05-02 10:40:00,79.77,79.8,79.57,79.79,64256.0,75.8544,75.8829,75.6642,75.8734,64256.0
2024-05-02 10:50:00,79.78,79.99,79.77,79.98,86499.0,75.8639,76.0636,75.8544,76.0541,86499.0
2024-05-02 11:00:00,79.98,80.0,79.89,79.97,83638.0,76.0541,76.0731,75.9685,76.0446,83638.0
2024-05-02 11:10:00,79.97,80.06,79.96,80.02,58633.0,76.0446,76.1301,76.0351,76.0921,58633.0
2024-05-02 11:20:00,80.02,80.1,79.94,79.95,34098.0,76.0921,76.1682,76.016,76.0255,34098.0
2024-05-02 11:30:00,79.95,80.01,79.89,80.0,33101.0,76.0255,76.0826,75.9685,76.0731,33101.0
2024-05-02 11:40:00,80.0,80.1,79.99,80.08,37870.0,76.0731,76.1682,76.0636,76.1492,37870.0
2024-05-02 11:50:00,80.08,80.2,80.06,80.2,224305.0,76.1492,76.2633,76.1301,76.2633,224305.0
2024-05-02 12:00:00,80.2,80.28,80.18,80.23,46444.0,76.2633,76.3393,76.2443,76.2918,46444.0
2024-05-02 12:10:00,80.23,80.29,80.16,80.21,70557.0,76.2918,76.3489,76.2252,76.2728,70557.0
2024-05-02 12:20:00,80.2,80.28,80.2,80.23,50760.0,76.2633,76.3393,76.2633,76.2918,50760.0
2024-05-02 12:30:00,80.22,80.22,80.08,80.21,55332.0,76.2823,76.2823,76.1492,76.2728,55332.0
2024-05-02 12:40:00,80.21,80.25,80.17,80.23,39073.0,76.2728,76.3108,76.2347,76.2918,39073.0
2024-05-02 12:50:00,80.23,80.27,80.18,80.23,67064.0,76.2918,76.3298,76.2443,76.2918,67064.0
2024-05-02 13:00:00,80.25,80.31,80.19,80.29,46663.0,76.3108,76.3679,76.2538,76.3489,46663.0
2024-05-02 13:10:00,80.3,80.5,80.29,80.46,59551.0,76.3584,76.5485,76.3489,76.5105,59551.0
2024-05-02 13:20:00,80.46,80.56,80.46,80.56,33227.0,76.5105,76.6056,76.5105,76.6056,33227.0
2024-05-02 13:30:00,80.57,80.58,80.46,80.52,55263.0,76.6151,76.6246,76.5105,76.5676,55263.0
2024-05-02 13:40:00,80.52,80.55,80.48,80.51,52474.0,76.5676,76.5961,76.5295,76.5581,52474.0
2024-05-02 13:50:00,80.52,80.59,80.51,80.54,60444.0,76.5676,76.6341,76.5581,76.5866,60444.0
2024-05-02 14:00:00,80.54,80.63,80.51,80.61,58407.0,76.5866,76.6722,76.5581,76.6531,58407.0
2024-05-02 14:10:00,80.61,80.65,80.57,80.6,71282.0,76.6531,76.6912,76.6151,76.6436,71282.0
2024-05-02 14:20:00,80.61,80.7,80.57,80.69,63556.0,76.6531,76.7387,76.6151,76.7292,63556.0
2024-05-02 14:30:00,80.7,80.83,80.69,80.8,187662.0,76.7387,76.8623,76.7292,76.8338,187662.0
2024-05-02 14:40:00,80.79,80.95,80.78,80.92,55335.0,76.8243,76.9765,76.8148,76.9479,55335.0
2024-05-02 14:50:00,80.94,80.95,80.87,80.9,46302.0,76.9669,76.9765,76.9004,76.9289,46302.0
2024-05-02 15:00:00,80.89,80.92,80.78,80.88,80228.0,76.9194,76.9479,76.8148,76.9099,80228.0
2024-05-02 15:10:00,80.87,80.9,80.73,80.76,64374.0,76.9004,76.9289,76.7673,76.7958,64374.0
2024-05-02 15:20:00,80.78,80.87,80.75,80.76,111415.0,76.8148,76.9004,76.7863,76.7958,111415.0
2024-05-02 15:30:00,80.75,80.79,80.65,80.7,179719.0,76.7863,76.8243,76.6912,76.7387,179719.0
2024-05-02 15:40:00,80.71,80.76,80.63,80.68,202550.0,76.7482,76.7958,76.6722,76.7197,202550.0
2024-05-02 15:50:00,80.68,80.79,80.58,80.78,732132.0,76.7197,76.8243,76.6246,76.8148,732132.0
2024-05-03 09:30:00,82.16,82.64,82.03,82.37,429566.0,78.1271,78.5835,78.0034,78.3268,429566.0
2024-05-03 09:40:00,82.37,82.43,82.19,82.24,118470.0,78.3268,78.3838,78.1556,78.2031,118470.0
2024-05-03 09:50:00,82.23,82.27,82.05,82.09,71800.0,78.1936,78.2317,78.0225,78.0605,71800.0
2024-05-03 10:00:00,82.12,82.24,81.53,81.59,216622.0,78.089,78.2031,77.528,77.585,216622.0
2024-05-03 10:10:00,81.59,81.61,81.39,81.49,104274.0,77.585,77.6041,77.3949,77.49,104274.0
2024-05-03 10:20:00,81.51,81.61,81.36,81.55,71710.0,77.509,77.6041,77.3663,77.547,71710.0
2024-05-03 10:30:00,81.56,81.66,81.33,81.36,102174.0,77.5565,77.6516,77.3378,77.3663,102174.0
2024-05-03 10:40:00,81.37,81.58,81.34,81.36,68895.0,77.3758,77.5755,77.3473,77.3663,68895.0
2024-05-03 10:50:00,81.36,81.43,81.29,81.34,39334.0,77.3663,77.4329,77.2998,77.3473,39334.0
2024-05-03 11:00:00,81.35,81.43,81.26,81.28,33668.0,77.3568,77.4329,77.2712,77.2903,33668.0
2024-05-03 11:10:00,81.27,81.41,81.25,81.36,103156.0,77.2808,77.4139,77.2617,77.3663,103156.0
2024-05-03 11:20:00,81.37,81.46,81.37,81.42,30799.0,77.3758,77.4614,77.3758,77.4234,30799.0
2024-05-03 11:30:00,81.42,81.52,81.39,81.47,63225.0,77.4234,77.5185,77.3949,77.4709,63225.0
2024-05-03 11:40:00,81.48,81.53,81.28,81.34,61548.0,77.4804,77.528,77.2903,77.3473,61548.0
2024-05-03 11:50:00,81.34,81.51,81.33,81.43,38464.0,77.3473,77.509,77.3378,77.4329,38464.0
2024-05-03 12:00:00,81.44,81.49,81.36,81.43,39479.0,77.4424,77.49,77.3663,77.4329,39479.0
2024-05-03 12:10:00,81.45,81.46,81.37,81.39,36662.0,77.4519,77.4614,77.3758,77.3949,36662.0
2024-05-03 12:20:00,81.4,81.44,81.36,81.42,41145.0,77.4044,77.4424,77.3663,77.4234,41145.0
2024-05-03 12:30:00,81.42,81.45,81.37,81.39,36385.0,77.4234,77.4519,77.3758,77.3949,36385.0
2024-05-03 12:40:00,81.41,81.42,81.36,81.37,31770.0,77.4139,77.4234,77.3663,77.3758,31770.0
2024-05-03 12:50:00,81.38,81.39,81.26,81.31,39056.0,77.3854,77.3949,77.2712,77.3188,39056.0
2024-05-03 13:00:00,81.31,81.32,81.21,81.29,34963.0,77.3188,77.3283,77.2237,77.2998,34963.0
2024-05-03 13:10:00,81.29,81.33,81.26,81.29,76993.0,77.2998,77.3378,77.2712,77.2998,76993.0
2024-05-03 13:20:00,81.29,81.29,81.16,81.18,38898.0,77.2998,77.2998,77.1762,77.1952,38898.0
2024-05-03 13:30:00,81.17,81.27,81.12,81.26,36646.0,77.1857,77.2808,77.1381,77.2712,36646.0
2024-05-03 13:40:00,81.27,81.3,81.22,81.25,40004.0,77.2808,77.3093,77.2332,77.2617,40004.0
2024-05-03 13:50:00,81.25,81.31,81.22,81.28,26882.0,77.2617,77.3188,77.2332,77.2903,26882.0
2024-05-03 14:00:00,81.29,81.31,81.25,81.29,30988.0,77.2998,77.3188,77.2617,77.2998,30988.0
2024-05-03 14:10:00,81.28,81.28,81.22,81.28,34236.0,77.2903,77.2903,77.2332,77.2903,34236.0
2024-05-03 14:20:00,81.27,81.35,81.26,81.29,53466.0,77.2808,77.3568,77.2712,77.2998,53466.0
2024-05-03 14:30:00,81.28,81.32,81.2,81.2,91278.0,77.2903,77.3283,77.2142,77.2142,91278.0
2024-05-03 14:40:00,81.21,81.26,81.17,81.25,143791.0,77.2237,77.2712,77.1857,77.2617,143791.0
2024-05-03 14:50:00,81.25,81.26,81.17,81.25,95167.0,77.2617,77.2712,77.1857,77.2617,95167.0
2024-05-03 15:00:00,81.24,81.25,81.18,81.22,109138.0,77.2522,77.2617,77.1952,77.2332,109138.0
2024-05-03 15:10:00,81.22,81.24,81.13,81.23,147144.0,77.2332,77.2522,77.1476,77.2427,147144.0
2024-05-03 15:20:00,81.22,81.25,81.17,81.2,79179.0,77.2332,77.2617,77.1857,77.2142,79179.0
2024-05-03 15:30:00,81.18,81.22,81.12,81.13,54747.0,77.1952,77.2332,77.1381,77.1476,54747.0
2024-05-03 15:40:00,81.13,81.23,81.11,81.19,73861.0,77.1476,77.2427,77.1286,77.2047,73861.0
2024-05-03 15:50:00,81.2,81.37,81.15,81.32,448291.0,77.2142,77.3758,77.1666,77.3283,448291.0
2024-05-06 09:30:00,81.89,82.04,81.37,81.53,180374.0,77.8703,78.013,77.3758,77.528,180374.0
2024-05-06 09:40:00,81.54,81.78,81.54,81.6,73172.0,77.5375,77.7657,77.5375,77.5946,73172.0
2024-05-06 09:50:00,81.57,81.59,81.45,81.47,47283.0,77.566,77.585,77.4519,77.4709,47283.0
2024-05-06 10:00:00,81.47,81.59,81.4,81.57,88749.0,77.4709,77.585,77.4044,77.566,88749.0
2024-05-06 10:10:00,81.58,81.59,81.47,81.5,57986.0,77.5755,77.585,77.4709,77.4995,57986.0
2024-05-06 10:20:00,81.49,81.51,81.4,81.45,85236.0,77.49,77.509,77.4044,77.4519,85236.0
2024-05-06 10:30:00,81.45,81.5,81.41,81.45,108253.0,77.4519,77.4995,77.4139,77.4519,108253.0
2024-05-06 10:40:00,81.45,81.45,81.27,81.33,51512.0,77.4519,77.4519,77.2808,77.3378,51512.0
2024-05-06 10:50:00,81.34,81.36,81.27,81.35,68510.0,77.3473,77.3663,77.2808,77.3568,68510.0
2024-05-06 11:00:00,81.36,81.36,81.24,81.24,51721.0,77.3663,77.3663,77.2522,77.2522,51721.0
2024-05-06 11:10:00,81.25,81.26,81.15,81.16,55596.0,77.2617,77.2712,77.1666,77.1762,55596.0
2024-05-06 11:20:00,81.16,81.17,81.07,81.1,58167.0,77.1762,77.1857,77.0906,77.1191,58167.0
2024-05-06 11:30:00,81.11,81.14,81.06,81.13,36103.0,77.1286,77.1571,77.0811,77.1476,36103.0
2024-05-06 11:40:00,81.13,81.16,81.09,81.15,51575.0,77.1476,77.1762,77.1096,77.1666,51575.0
2024-05-06 11:50:00,81.15,81.19,81.1,81.12,44180.0,77.1666,77.2047,77.1191,77.1381,44180.0
2024-05-06 12:00:00,81.13,81.19,81.11,81.18,43216.0,77.1476,77.2047,77.1286,77.1952,43216.0
2024-05-06 12:10:00,81.18,81.22,81.14,81.15,24215.0,77.1952,77.2332,77.1571,77.1666,24215.0
2024-05-06 12:20:00,81.16,81.18,81.14,81.17,26384.0,77.1762,77.1952,77.1571,77.1857,26384.0
2024-05-06 12:30:00,81.17,81.25,81.17,81.23,25339.0,77.1857,77.2617,77.1857,77.2427,25339.0
2024-05-06 12:40:00,81.24,81.31,81.2,81.21,32105.0,77.2522,77.3188,77.2142,77.2237,32105.0
2024-05-06 12:50:00,81.21,81.24,81.18,81.2,28053.0,77.2237,77.2522,77.1952,77.2142,28053.0
2024-05-06 13:00:00,81.2,81.31,81.2,81.22,59143.0,77.2142,77.3188,77.2142,77.2332,59143.0
2024-05-06 13:10:00,81.23,81.25,81.18,81.19,28970.0,77.2427,77.2617,77.1952,77.2047,28970.0
2024-05-06 13:20:00,81.18,81.2,81.15,81.18,73686.0,77.1952,77.2142,77.1666,77.1952,73686.0
2024-05-06 13:30:00,81.17,81.24,81.16,81.24,22482.0,77.1857,77.2522,77.1762,77.2522,22482.0
2024-05-06 13:40:00,81.23,81.25,81.18,81.18,18222.0,77.2427,77.2617,77.1952,77.1952,18222.0
2024-05-06 13:50:00,81.17,81.23,81.17,81.17,18643.0,77.1857,77.2427,77.1857,77.1857,18643.0
2024-05-06 14:00:00,81.17,81.27,81.16,81.25,30567.0,77.1857,77.2808,77.1762,77.2617,30567.0
2024-05-06 14:10:00,81.24,81.27,81.22,81.24,25731.0,77.2522,77.2808,77.2332,77.2522,25731.0
2024-05-06 14:20:00,81.25,81.34,81.22,81.33,49029.0,77.2617,77.3473,77.2332,77.3378,49029.0
2024-05-06 14:30:00,81.31,81.34,81.23,81.25,50756.0,77.3188,77.3473,77.2427,77.2617,50756.0
2024-05-06 14:40:00,81.25,81.29,81.2,81.25,27774.0,77.2617,77.2998,77.2142,77.2617,27774.0
2024-05-06 14:50:00,81.25,81.25,81.21,81.22,34826.0,77.2617,77.2617,77.2237,77.2332,34826.0
2024-05-06 15:00:00,81.22,81.24,81.15,81.15,56539.0,77.2332,77.2522,77.1666,77.1666,56539.0
2024-05-06 15:10:00,81.14,81.15,81.05,81.08,52355.0,77.1571,77.1666,77.0716,77.1001,52355.0
2024-05-06 15:20:00,81.09,81.16,81.08,81.13,48451.0,77.1096,77.1762,77.1001,77.1476,48451.0
2024-05-06 15:30:00,81.13,81.25,81.12,81.24,118562.0,77.1476,77.2617,77.1381,77.2522,118562.0
2024-05-06 15:40:00,81.24,81.34,81.24,81.32,160027.0,77.2522,77.3473,77.2522,77.3283,160027.0
2024-05-06 15:50:00,81.32,81.45,81.28,81.43,324858.0,77.3283,77.4519,77.2903,77.4329,324858.0
2024-05-07 09:30:00,82.01,82.09,81.78,82.01,127505.0,77.9844,78.0605,77.7657,77.9844,127505.0
2024-05-07 09:40:00,82.03,82.14,81.95,82.13,124067.0,78.0034,78.108,77.9274,78.0985,124067.0
2024-05-07 09:50:00,82.15,82.27,82.13,82.15,86837.0,78.1176,78.2317,78.0985,78.1176,86837.0
2024-05-07 10:00:00,82.17,82.23,82.12,82.19,64725.0,78.1366,78.1936,78.089,78.1556,64725.0
2024-05-07 10:10:00,82.19,82.24,82.13,82.14,38294.0,78.1556,78.2031,78.0985,78.108,38294.0
2024-05-07 10:20:00,82.15,82.17,82.09,82.09,37739.0,78.1176,78.1366,78.0605,78.0605,37739.0
2024-05-07 10:30:00,82.09,82.13,82.04,82.08,50558.0,78.0605,78.0985,78.013,78.051,50558.0
2024-05-07 10:40:00,82.08,82.1,81.99,82.07,53993.0,78.051,78.07,77.9654,78.0415,53993.0
2024-05-07 10:50:00,82.07,82.18,82.01,82.17,62957.0,78.0415,78.1461,77.9844,78.1366,62957.0
2024-05-07 11:00:00,82.17,82.19,82.12,82.17,134496.0,78.1366,78.1556,78.089,78.1366,134496.0
2024-05-07 11:10:00,82.18,82.26,82.18,82.25,45274.0,78.1461,78.2222,78.1461,78.2126,45274.0
2024-05-07 11:20:00,82.25,82.3,82.23,82.28,28966.0,78.2126,78.2602,78.1936,78.2412,28966.0
2024-05-07 11:30:00,82.28,82.31,82.17,82.22,65270.0,78.2412,78.2697,78.1366,78.1841,65270.0
2024-05-07 11:40:00,82.22,82.25,82.18,82.25,62140.0,78.1841,78.2126,78.1461,78.2126,62140.0
2024-05-07 11:50:00,82.25,82.3,82.25,82.3,32145.0,78.2126,78.2602,78.2126,78.2602,32145.0
2024-05-07 12:00:00,82.31,82.34,82.28,82.32,34316.0,78.2697,78.2982,78.2412,78.2792,34316.0
2024-05-07 12:10:00,82.33,82.34,82.28,82.34,45618.0,78.2887,78.2982,78.2412,78.2982,45618.0
2024-05-07 12:20:00,82.33,82.4,82.33,82.35,26435.0,78.2887,78.3553,78.2887,78.3077,26435.0
2024-05-07 12:30:00,82.36,82.37,82.27,82.28,71909.0,78.3172,78.3268,78.2317,78.2412,71909.0
2024-05-07 12:40:00,82.29,82.33,82.25,82.27,41730.0,78.2507,78.2887,78.2126,78.2317,41730.0
2024-05-07 12:50:00,82.27,82.29,82.22,82.28,24272.0,78.2317,78.2507,78.1841,78.2412,24272.0
2024-05-07 13:00:00,82.29,82.32,82.25,82.29,27255.0,78.2507,78.2792,78.2126,78.2507,27255.0
2024-05-07 13:10:00,82.3,82.33,82.29,82.32,23785.0,78.2602,78.2887,78.2507,78.2792,23785.0
2024-05-07 13:20:00,82.32,82.33,82.29,82.32,36631.0,78.2792,78.2887,78.2507,78.2792,36631.0
2024-05-07 13:30:00,82.32,82.35,82.27,82.28,32571.0,78.2792,78.3077,78.2317,78.2412,32571.0
2024-05-07 13:40:00,82.27,82.29,82.17,82.18,29476.0,78.2317,78.2507,78.1366,78.1461,29476.0
2024-05-07 13:50:00,82.17,82.22,82.08,82.09,44629.0,78.1366,78.1841,78.051,78.0605,44629.0
2024-05-07 14:00:00,82.08,82.11,82.01,82.01,38662.0,78.051,78.0795,77.9844,77.9844,38662.0
2024-05-07 14:10:00,82.0,82.04,81.97,81.98,44694.0,77.9749,78.013,77.9464,77.9559,44694.0
2024-05-07 14:20:00,81.98,82.07,81.97,82.06,95481.0,77.9559,78.0415,77.9464,78.032,95481.0
2024-05-07 14:30:00,82.06,82.08,81.96,82.07,85118.0,78.032,78.051,77.9369,78.0415,85118.0
2024-05-07 14:40:00,82.08,82.16,82.07,82.16,32237.0,78.051,78.1271,78.0415,78.1271,32237.0
2024-05-07 14:50:00,82.16,82.16,82.12,82.15,45218.0,78.1271,78.1271,78.089,78.1176,45218.0
2024-05-07 15:00:00,82.15,82.16,82.09,82.15,67363.0,78.1176,78.1271,78.0605,78.1176,67363.0
2024-05-07 15:10:00,82.14,82.18,82.07,82.11,62713.0,78.108,78.1461,78.0415,78.0795,62713.0
2024-05-07 15:20:00,82.12,82.17,82.11,82.14,71539.0,78.089,78.1366,78.0795,78.108,71539.0
2024-05-07 15:30:00,82.14,82.18,82.12,82.17,61584.0,78.108,78.1461,78.089,78.1366,61584.0
2024-05-07 15:40:00,82.17,82.18,82.1,82.16,120686.0,78.1366,78.1461,78.07,78.1271,120686.0
2024-05-07 15:50:00,82.15,82.25,82.1,82.16,348015.0,78.1176,78.2126,78.07,78.1271,348015.0
2024-05-08 09:30:00,81.69,81.69,81.38,81.44,112573.0,77.6801,77.6801,77.3854,77.4424,112573.0
2024-05-08 09:40:00,81.45,81.45,81.28,81.37,97183.0,77.4519,77.4519,77.2903,77.3758,97183.0
2024-05-08 09:50:00,81.37,81.46,81.3,81.33,96496.0,77.3758,77.4614,77.3093,77.3378,96496.0
2024-05-08 10:00:00,81.32,81.39,81.18,81.28,66192.0,77.3283,77.3949,77.1952,77.2903,66192.0
2024-05-08 10:10:00,81.28,81.33,81.19,81.31,58211.0,77.2903,77.3378,77.2047,77.3188,58211.0
2024-05-08 10:20:00,81.33,81.42,81.29,81.4,73280.0,77.3378,77.4234,77.2998,77.4044,73280.0
2024-05-08 10:30:00,81.39,81.44,81.37,81.41,44773.0,77.3949,77.4424,77.3758,77.4139,44773.0
2024-05-08 10:40:00,81.42,81.5,81.39,81.5,58015.0,77.4234,77.4995,77.3949,77.4995,58015.0
2024-05-08 10:50:00,81.5,81.64,81.49,81.6,231242.0,77.4995,77.6326,77.49,77.5946,231242.0
2024-05-08 11:00:00,81.61,81.64,81.58,81.59,44211.0,77.6041,77.6326,77.5755,77.585,44211.0
2024-05-08 11:10:00,81.59,81.62,81.55,81.56,38809.0,77.585,77.6136,77.547,77.5565,38809.0
2024-05-08 11:20:00,81.57,81.64,81.55,81.56,366381.0,77.566,77.6326,77.547,77.5565,366381.0
2024-05-08 11:30:00,81.57,81.63,81.55,81.6,30127.0,77.566,77.6231,77.547,77.5946,30127.0
2024-05-08 11:40:00,81.6,81.61,81.53,81.54,31555.0,77.5946,77.6041,77.528,77.5375,31555.0
2024-05-08 11:50:00,81.54,81.55,81.47,81.5,145893.0,77.5375,77.547,77.4709,77.4995,145893.0
2024-05-08 12:00:00,81.5,81.59,81.49,81.54,36978.0,77.4995,77.585,77.49,77.5375,36978.0
2024-05-08 12:10:00,81.54,81.55,81.47,81.5,36648.0,77.5375,77.547,77.4709,77.4995,36648.0
2024-05-08 12:20:00,81.49,81.49,81.42,81.44,55896.0,77.49,77.49,77.4234,77.4424,55896.0
2024-05-08 12:30:00,81.45,81.47,81.33,81.38,42514.0,77.4519,77.4709,77.3378,77.3854,42514.0
2024-05-08 12:40:00,81.39,81.47,81.36,81.45,27628.0,77.3949,77.4709,77.3663,77.4519,27628.0
2024-05-08 12:50:00,81.45,81.5,81.38,81.39,54268.0,77.4519,77.4995,77.3854,77.3949,54268.0
2024-05-08 13:00:00,81.39,81.42,81.34,81.42,46014.0,77.3949,77.4234,77.3473,77.4234,46014.0
2024-05-08 13:10:00,81.41,81.41,81.36,81.39,26059.0,77.4139,77.4139,77.3663,77.3949,26059.0
2024-05-08 13:20:00,81.38,81.41,81.32,81.32,26396.0,77.3854,77.4139,77.3283,77.3283,26396.0
2024-05-08 13:30:00,81.31,81.39,81.31,81.37,45894.0,77.3188,77.3949,77.3188,77.3758,45894.0
2024-05-08 13:40:00,81.37,81.42,81.36,81.36,59674.0,77.3758,77.4234,77.3663,77.3663,59674.0
2024-05-08 13:50:00,81.36,81.45,81.36,81.45,32722.0,77.3663,77.4519,77.3663,77.4519,32722.0
2024-05-08 14:00:00,81.45,81.48,81.4,81.44,30243.0,77.4519,77.4804,77.4044,77.4424,30243.0
2024-05-08 14:10:00,81.44,81.49,81.42,81.46,25459.0,77.4424,77.49,77.4234,77.4614,25459.0
2024-05-08 14:20:00,81.47,81.54,81.45,81.54,54234.0,77.4709,77.5375,77.4519,77.5375,54234.0
2024-05-08 14:30:00,81.53,81.53,81.44,81.47,44230.0,77.528,77.528,77.4424,77.4709,44230.0
2024-05-08 14:40:00,81.48,81.49,81.45,81.46,32907.0,77.4804,77.49,77.4519,77.4614,32907.0
2024-05-08 14:50:00,81.46,81.49,81.44,81.45,28438.0,77.4614,77.49,77.4424,77.4519,28438.0
2024-05-08 15:00:00,81.45,81.48,81.4,81.47,39718.0,77.4519,77.4804,77.4044,77.4709,39718.0
2024-05-08 15:10:00,81.47,81.48,81.43,81.46,46164.0,77.4709,77.4804,77.4329,77.4614,46164.0
2024-05-08 15:20:00,81.45,81.5,81.44,81.5,207334.0,77.4519,77.4995,77.4424,77.4995,207334.0
2024-05-08 15:30:00,81.49,81.52,81.46,81.48,57214.0,77.49,77.5185,77.4614,77.4804,57214.0
2024-05-08 15:40:00,81.48,81.52,81.45,81.51,164558.0,77.4804,77.5185,77.4519,77.509,164558.0
2024-05-08 15:50:00,81.51,81.57,81.43,81.44,376848.0,77.509,77.566,77.4329,77.4424,376848.0
2024-05-09 09:30:00,82.1,82.54,82.1,82.18,197358.0,78.07,78.4884,78.07,78.1461,197358.0
2024-05-09 09:40:00,82.17,82.45,82.13,82.44,127184.0,78.1366,78.4028,78.0985,78.3933,127184.0
2024-05-09 09:50:00,82.44,82.46,82.38,82.38,79590.0,78.3933,78.4123,78.3363,78.3363,79590.0
2024-05-09 10:00:00,82.38,82.59,82.34,82.58,71614.0,78.3363,78.536,78.2982,78.5264,71614.0
2024-05-09 10:10:00,82.57,82.72,82.56,82.69,50078.0,78.5169,78.6596,78.5074,78.631,50078.0
2024-05-09 10:20:00,82.69,82.75,82.65,82.7,63776.0,78.631,78.6881,78.593,78.6406,63776.0
2024-05-09 10:30:00,82.7,82.75,82.66,82.7,50034.0,78.6406,78.6881,78.6025,78.6406,50034.0
2024-05-09 10:40:00,82.71,82.72,82.6,82.64,56891.0,78.6501,78.6596,78.5455,78.5835,56891.0
2024-05-09 10:50:00,82.64,82.67,82.6,82.64,112318.0,78.5835,78.612,78.5455,78.5835,112318.0
2024-05-09 11:00:00,82.64,82.65,82.56,82.62,56460.0,78.5835,78.593,78.5074,78.5645,56460.0
2024-05-09 11:10:00,82.62,82.65,82.6,82.61,46400.0,78.5645,78.593,78.5455,78.555,46400.0
2024-05-09 11:20:00,82.62,82.62,82.53,82.55,40823.0,78.5645,78.5645,78.4789,78.4979,40823.0
2024-05-09 11:30:00,82.54,82.57,82.46,82.48,621265.0,78.4884,78.5169,78.4123,78.4314,621265.0
2024-05-09 11:40:00,82.48,82.53,82.42,82.52,48745.0,78.4314,78.4789,78.3743,78.4694,48745.0
2024-05-09 11:50:00,82.52,82.54,82.45,82.52,64787.0,78.4694,78.4884,78.4028,78.4694,64787.0
2024-05-09 12:00:00,82.51,82.58,82.49,82.58,89885.0,78.4599,78.5264,78.4409,78.5264,89885.0
2024-05-09 12:10:00,82.57,82.64,82.55,82.64,43828.0,78.5169,78.5835,78.4979,78.5835,43828.0
2024-05-09 12:20:00,82.63,82.72,82.63,82.69,74145.0,78.574,78.6596,78.574,78.631,74145.0
2024-05-09 12:30:00,82.69,82.7,82.66,82.69,117448.0,78.631,78.6406,78.6025,78.631,117448.0
2024-05-09 12:40:00,82.69,82.7,82.62,82.65,106150.0,78.631,78.6406,78.5645,78.593,106150.0
2024-05-09 12:50:00,82.65,82.73,82.64,82.7,48769.0,78.593,78.6691,78.5835,78.6406,48769.0
2024-05-09 13:00:00,82.69,82.84,82.68,82.79,82262.0,78.631,78.7737,78.6215,78.7261,82262.0
2024-05-09 13:10:00,82.79,82.81,82.74,82.78,65039.0,78.7261,78.7452,78.6786,78.7166,65039.0
2024-05-09 13:20:00,82.79,82.82,82.68,82.75,182802.0,78.7261,78.7547,78.6215,78.6881,182802.0
2024-05-09 13:30:00,82.75,82.79,82.71,82.77,77126.0,78.6881,78.7261,78.6501,78.7071,77126.0
2024-05-09 13:40:00,82.78,82.87,82.77,82.8,55087.0,78.7166,78.8022,78.7071,78.7356,55087.0
2024-05-09 13:50:00,82.8,82.83,82.77,82.8,100998.0,78.7356,78.7642,78.7071,78.7356,100998.0
2024-05-09 14:00:00,82.79,82.88,82.77,82.82,254922.0,78.7261,78.8117,78.7071,78.7547,254922.0
2024-05-09 14:10:00,82.82,82.85,82.73,82.78,191136.0,78.7547,78.7832,78.6691,78.7166,191136.0
2024-05-09 14:20:00,82.79,82.86,82.76,82.86,141266.0,78.7261,78.7927,78.6976,78.7927,141266.0
2024-05-09 14:30:00,82.87,82.94,82.85,82.92,84666.0,78.8022,78.8688,78.7832,78.8498,84666.0
2024-05-09 14:40:00,82.92,82.95,82.89,82.93,65010.0,78.8498,78.8783,78.8212,78.8593,65010.0
2024-05-09 14:50:00,82.93,82.98,82.92,82.96,122762.0,78.8593,78.9068,78.8498,78.8878,122762.0
2024-05-09 15:00:00,82.97,83.03,82.94,83.03,99871.0,78.8973,78.9544,78.8688,78.9544,99871.0
2024-05-09 15:10:00,83.04,83.05,82.93,83.0,89669.0,78.9639,78.9734,78.8593,78.9258,89669.0
2024-05-09 15:20:00,83.0,83.09,82.99,83.05,115564.0,78.9258,79.0114,78.9163,78.9734,115564.0
2024-05-09 15:30:00,83.04,83.14,83.02,83.12,121165.0,78.9639,79.059,78.9448,79.0399,121165.0
2024-05-09 15:40:00,83.12,83.15,83.03,83.08,95355.0,79.0399,79.0685,78.9544,79.0019,95355.0
2024-05-09 15:50:00,83.08,83.19,83.04,83.12,414954.0,79.0019,79.1065,78.9639,79.0399,414954.0
2024-05-10 09:30:00,83.25,83.34,83.03,83.13,110120.0,79.1636,79.2491,78.9544,79.0495,110120.0
2024-05-10 09:40:00,83.14,83.23,83.11,83.15,175069.0,79.059,79.1445,79.0304,79.0685,175069.0
2024-05-10 09:50:00,83.15,83.21,83.11,83.18,44319.0,79.0685,79.1255,79.0304,79.097,44319.0
2024-05-10 10:00:00,83.18,83.18,82.93,83.0,75903.0,79.097,79.097,78.8593,78.9258,75903.0
2024-05-10 10:10:00,83.0,83.08,82.94,83.06,52210.0,78.9258,79.0019,78.8688,78.9829,52210.0
2024-05-10 10:20:00,83.05,83.06,82.94,82.95,94313.0,78.9734,78.9829,78.8688,78.8783,94313.0
2024-05-10 10:30:00,82.95,83.12,82.95,83.12,57600.0,78.8783,79.0399,78.8783,79.0399,57600.0
2024-05-10 10:40:00,83.13,83.15,83.06,83.09,48798.0,79.0495,79.0685,78.9829,79.0114,48798.0
2024-05-10 10:50:00,83.08,83.08,82.85,82.88,46115.0,79.0019,79.0019,78.7832,78.8117,46115.0
2024-05-10 11:00:00,82.88,82.89,82.81,82.86,62619.0,78.8117,78.8212,78.7452,78.7927,62619.0
2024-05-10 11:10:00,82.85,82.91,82.8,82.8,50454.0,78.7832,78.8402,78.7356,78.7356,50454.0
2024-05-10 11:20:00,82.8,82.89,82.79,82.87,67350.0,78.7356,78.8212,78.7261,78.8022,67350.0
2024-05-10 11:30:00,82.87,82.91,82.84,82.9,84429.0,78.8022,78.8402,78.7737,78.8307,84429.0
2024-05-10 11:40:00,82.9,82.91,82.77,82.84,61340.0,78.8307,78.8402,78.7071,78.7737,61340.0
2024-05-10 11:50:00,82.84,82.88,82.81,82.85,60641.0,78.7737,78.8117,78.7452,78.7832,60641.0
2024-05-10 12:00:00,82.84,82.88,82.82,82.87,54019.0,78.7737,78.8117,78.7547,78.8022,54019.0
2024-05-10 12:10:00,82.86,82.86,82.78,82.8,24107.0,78.7927,78.7927,78.7166,78.7356,24107.0
2024-05-10 12:20:00,82.8,82.86,82.78,82.79,60040.0,78.7356,78.7927,78.7166,78.7261,60040.0
2024-05-10 12:30:00,82.8,82.86,82.79,82.83,62537.0,78.7356,78.7927,78.7261,78.7642,62537.0
2024-05-10 12:40:00,82.83,82.88,82.8,82.88,30208.0,78.7642,78.8117,78.7356,78.8117,30208.0
2024-05-10 12:50:00,82.87,82.87,82.78,82.8,32200.0,78.8022,78.8022,78.7166,78.7356,32200.0
2024-05-10 13:00:00,82.8,82.82,82.75,82.76,35397.0,78.7356,78.7547,78.6881,78.6976,35397.0
2024-05-10 13:10:00,82.77,82.77,82.66,82.7,29750.0,78.7071,78.7071,78.6025,78.6406,29750.0
2024-05-10 13:20:00,82.71,82.71,82.65,82.67,29829.0,78.6501,78.6501,78.593,78.612,29829.0
2024-05-10 13:30:00,82.66,82.7,82.63,82.69,74600.0,78.6025,78.6406,78.574,78.631,74600.0
2024-05-10 13:40:00,82.68,82.72,82.67,82.68,32298.0,78.6215,78.6596,78.612,78.6215,32298.0
2024-05-10 13:50:00,82.68,82.73,82.65,82.71,29271.0,78.6215,78.6691,78.593,78.6501,29271.0
2024-05-10 14:00:00,82.7,82.71,82.63,82.69,34802.0,78.6406,78.6501,78.574,78.631,34802.0
2024-05-10 14:10:00,82.7,82.75,82.68,82.75,38894.0,78.6406,78.6881,78.6215,78.6881,38894.0
2024-05-10 14:20:00,82.75,82.76,82.7,82.73,38187.0,78.6881,78.6976,78.6406,78.6691,38187.0
2024-05-10 14:30:00,82.73,82.77,82.69,82.75,46784.0,78.6691,78.7071,78.631,78.6881,46784.0
2024-05-10 14:40:00,82.75,82.83,82.74,82.81,53310.0,78.6881,78.7642,78.6786,78.7452,53310.0
2024-05-10 14:50:00,82.81,82.87,82.8,82.87,42261.0,78.7452,78.8022,78.7356,78.8022,42261.0
2024-05-10 15:00:00,82.86,82.86,82.8,82.81,40556.0,78.7927,78.7927,78.7356,78.7452,40556.0
2024-05-10 15:10:00,82.81,82.87,82.79,82.87,68181.0,78.7452,78.8022,78.7261,78.8022,68181.0
2024-05-10 15:20:00,82.87,82.87,82.8,82.81,48547.0,78.8022,78.8022,78.7356,78.7452,48547.0
2024-05-10 15:30:00,82.83,82.93,82.8,82.92,83558.0,78.7642,78.8593,78.7356,78.8498,83558.0
2024-05-10 15:40:00,82.93,82.95,82.85,82.9,86560.0,78.8593,78.8783,78.7832,78.8307,86560.0
2024-05-10 15:50:00,82.91,83.0,82.88,82.89,257527.0,78.8402,78.9258,78.8117,78.8212,257527.0
2024-05-13 09:30:00,83.2,83.51,83.2,83.49,143506.0,79.116,79.4108,79.116,79.3918,143506.0
2024-05-13 09:40:00,83.48,83.52,83.38,83.49,52512.0,79.3823,79.4203,79.2872,79.3918,52512.0
2024-05-13 09:50:00,83.49,83.65,83.46,83.5,70281.0,79.3918,79.5439,79.3633,79.4013,70281.0
2024-05-13 10:00:00,83.49,83.49,83.21,83.27,68445.0,79.3918,79.3918,79.1255,79.1826,68445.0
2024-05-13 10:10:00,83.28,83.29,83.17,83.17,31012.0,79.1921,79.2016,79.0875,79.0875,31012.0
2024-05-13 10:20:00,83.17,83.19,83.11,83.19,37296.0,79.0875,79.1065,79.0304,79.1065,37296.0
2024-05-13 10:30:00,83.19,83.25,83.15,83.2,40106.0,79.1065,79.1636,79.0685,79.116,40106.0
2024-05-13 10:40:00,83.2,83.26,83.12,83.14,33690.0,79.116,79.1731,79.0399,79.059,33690.0
2024-05-13 10:50:00,83.13,83.15,83.08,83.13,39553.0,79.0495,79.0685,79.0019,79.0495,39553.0
2024-05-13 11:00:00,83.13,83.17,83.05,83.06,36329.0,79.0495,79.0875,78.9734,78.9829,36329.0
2024-05-13 11:10:00,83.06,83.06,83.01,83.01,26000.0,78.9829,78.9829,78.9353,78.9353,26000.0
2024-05-13 11:20:00,83.02,83.03,82.95,82.95,51625.0,78.9448,78.9544,78.8783,78.8783,51625.0
2024-05-13 11:30:00,82.95,82.95,82.8,82.81,30744.0,78.8783,78.8783,78.7356,78.7452,30744.0
2024-05-13 11:40:00,82.81,82.83,82.76,82.83,45091.0,78.7452,78.7642,78.6976,78.7642,45091.0
2024-05-13 11:50:00,82.81,82.85,82.8,82.81,21735.0,78.7452,78.7832,78.7356,78.7452,21735.0
2024-05-13 12:00:00,82.8,82.85,82.78,82.83,32477.0,78.7356,78.7832,78.7166,78.7642,32477.0
2024-05-13 12:10:00,82.84,82.92,82.83,82.91,31193.0,78.7737,78.8498,78.7642,78.8402,31193.0
2024-05-13 12:20:00,82.91,82.93,82.89,82.92,33826.0,78.8402,78.8593,78.8212,78.8498,33826.0
2024-05-13 12:30:00,82.91,82.94,82.87,82.93,32761.0,78.8402,78.8688,78.8022,78.8593,32761.0
2024-05-13 12:40:00,82.94,82.98,82.92,82.97,41759.0,78.8688,78.9068,78.8498,78.8973,41759.0
2024-05-13 12:50:00,82.97,83.01,82.95,83.0,35876.0,78.8973,78.9353,78.8783,78.9258,35876.0
2024-05-13 13:00:00,83.0,83.01,82.89,82.9,48609.0,78.9258,78.9353,78.8212,78.8307,48609.0
2024-05-13 13:10:00,82.91,82.96,82.86,82.95,29466.0,78.8402,78.8878,78.7927,78.8783,29466.0
2024-05-13 13:20:00,82.96,82.98,82.93,82.95,29863.0,78.8878,78.9068,78.8593,78.8783,29863.0
2024-05-13 13:30:00,82.94,82.95,82.87,82.9,22319.0,78.8688,78.8783,78.8022,78.8307,22319.0
2024-05-13 13:40:00,82.91,82.92,82.86,82.88,21684.0,78.8402,78.8498,78.7927,78.8117,21684.0
2024-05-13 13:50:00,82.88,82.94,82.88,82.92,36673.0,78.8117,78.8688,78.8117,78.8498,36673.0
2024-05-13 14:00:00,82.91,82.95,82.85,82.93,27389.0,78.8402,78.8783,78.7832,78.8593,27389.0
2024-05-13 14:10:00,82.92,82.93,82.88,82.91,50717.0,78.8498,78.8593,78.8117,78.8402,50717.0
2024-05-13 14:20:00,82.92,82.96,82.89,82.94,44134.0,78.8498,78.8878,78.8212,78.8688,44134.0
2024-05-13 14:30:00,82.95,83.04,82.94,83.03,48362.0,78.8783,78.9639,78.8688,78.9544,48362.0
2024-05-13 14:40:00,83.03,83.04,82.99,83.0,54128.0,78.9544,78.9639,78.9163,78.9258,54128.0
2024-05-13 14:50:00,82.99,82.99,82.94,82.97,38977.0,78.9163,78.9163,78.8688,78.8973,38977.0
2024-05-13 15:00:00,82.97,83.03,82.96,82.98,56633.0,78.8973,78.9544,78.8878,78.9068,56633.0
2024-05-13 15:10:00,82.99,83.04,82.98,83.04,33477.0,78.9163,78.9639,78.9068,78.9639,33477.0
2024-05-13 15:20:00,83.05,83.06,82.94,82.95,57715.0,78.9734,78.9829,78.8688,78.8783,57715.0
2024-05-13 15:30:00,82.95,83.0,82.91,83.0,53179.0,78.8783,78.9258,78.8402,78.9258,53179.0
2024-05-13 15:40:00,83.0,83.07,82.98,83.05,101442.0,78.9258,78.9924,78.9068,78.9734,101442.0
2024-05-13 15:50:00,83.05,83.17,83.03,83.14,183271.0,78.9734,79.0875,78.9544,79.059,183271.0
2024-05-14 09:30:00,83.68,84.05,83.59,83.62,215072.0,79.5725,79.9243,79.4869,79.5154,215072.0
2024-05-14 09:40:00,83.6,83.86,83.6,83.81,141366.0,79.4964,79.7436,79.4964,79.6961,141366.0
2024-05-14 09:50:00,83.81,84.03,83.8,83.97,76585.0,79.6961,79.9053,79.6866,79.8482,76585.0
2024-05-14 10:00:00,83.99,84.09,83.94,84.07,96747.0,79.8672,79.9623,79.8197,79.9433,96747.0
2024-05-14 10:10:00,84.09,84.17,83.98,84.0,54963.0,79.9623,80.0384,79.8577,79.8767,54963.0
2024-05-14 10:20:00,84.01,84.09,83.95,83.95,64184.0,79.8863,79.9623,79.8292,79.8292,64184.0
2024-05-14 10:30:00,83.95,83.97,83.67,83.77,55447.0,79.8292,79.8482,79.5629,79.658,55447.0
2024-05-14 10:40:00,83.76,83.8,83.69,83.75,44258.0,79.6485,79.6866,79.582,79.639,44258.0
2024-05-14 10:50:00,83.75,83.8,83.73,83.74,63719.0,79.639,79.6866,79.62,79.6295,63719.0
2024-05-14 11:00:00,83.73,83.76,83.66,83.74,45116.0,79.62,79.6485,79.5534,79.6295,45116.0
2024-05-14 11:10:00,83.73,83.78,83.67,83.7,46511.0,79.62,79.6675,79.5629,79.5915,46511.0
2024-05-14 11:20:00,83.7,83.76,83.69,83.75,25689.0,79.5915,79.6485,79.582,79.639,25689.0
2024-05-14 11:30:00,83.75,83.78,83.72,83.76,39416.0,79.639,79.6675,79.6105,79.6485,39416.0
2024-05-14 11:40:00,83.77,83.77,83.67,83.68,30027.0,79.658,79.658,79.5629,79.5725,30027.0
2024-05-14 11:50:00,83.69,83.72,83.57,83.59,29094.0,79.582,79.6105,79.4679,79.4869,29094.0
2024-05-14 12:00:00,83.59,83.62,83.57,83.62,27146.0,79.4869,79.5154,79.4679,79.5154,27146.0
2024-05-14 12:10:00,83.61,83.62,83.54,83.57,28669.0,79.5059,79.5154,79.4393,79.4679,28669.0
2024-05-14 12:20:00,83.57,83.63,83.54,83.55,48694.0,79.4679,79.5249,79.4393,79.4488,48694.0
2024-05-14 12:30:00,83.54,83.57,83.51,83.52,68618.0,79.4393,79.4679,79.4108,79.4203,68618.0
2024-05-14 12:40:00,83.52,83.57,83.51,83.56,37111.0,79.4203,79.4679,79.4108,79.4583,37111.0
2024-05-14 12:50:00,83.56,83.56,83.5,83.52,32547.0,79.4583,79.4583,79.4013,79.4203,32547.0
2024-05-14 13:00:00,83.52,83.52,83.4,83.42,40535.0,79.4203,79.4203,79.3062,79.3252,40535.0
2024-05-14 13:10:00,83.42,83.43,83.36,83.4,33319.0,79.3252,79.3347,79.2682,79.3062,33319.0
2024-05-14 13:20:00,83.4,83.47,83.38,83.47,20880.0,79.3062,79.3728,79.2872,79.3728,20880.0
2024-05-14 13:30:00,83.47,83.58,83.46,83.56,28455.0,79.3728,79.4774,79.3633,79.4583,28455.0
2024-05-14 13:40:00,83.57,83.61,83.53,83.53,24925.0,79.4679,79.5059,79.4298,79.4298,24925.0
2024-05-14 13:50:00,83.53,83.55,83.46,83.51,26144.0,79.4298,79.4488,79.3633,79.4108,26144.0
2024-05-14 14:00:00,83.51,83.54,83.5,83.52,21415.0,79.4108,79.4393,79.4013,79.4203,21415.0
2024-05-14 14:10:00,83.53,83.62,83.53,83.61,19486.0,79.4298,79.5154,79.4298,79.5059,19486.0
2024-05-14 14:20:00,83.61,83.69,83.6,83.67,29445.0,79.5059,79.582,79.4964,79.5629,29445.0
2024-05-14 14:30:00,83.67,83.79,83.66,83.78,43320.0,79.5629,79.6771,79.5534,79.6675,43320.0
2024-05-14 14:40:00,83.78,83.85,83.76,83.8,50355.0,79.6675,79.7341,79.6485,79.6866,50355.0
2024-05-14 14:50:00,83.79,83.86,83.76,83.85,17596.0,79.6771,79.7436,79.6485,79.7341,17596.0
2024-05-14 15:00:00,83.85,83.86,83.79,83.8,46766.0,79.7341,79.7436,79.6771,79.6866,46766.0
2024-05-14 15:10:00,83.8,83.8,83.74,83.79,180841.0,79.6866,79.6866,79.6295,79.6771,180841.0
2024-05-14 15:20:00,83.79,83.86,83.72,83.75,65734.0,79.6771,79.7436,79.6105,79.639,65734.0
2024-05-14 15:30:00,83.74,83.77,83.61,83.66,151576.0,79.6295,79.658,79.5059,79.5534,151576.0
2024-05-14 15:40:00,83.67,83.79,83.65,83.76,83424.0,79.5629,79.6771,79.5439,79.6485,83424.0
2024-05-14 15:50:00,83.76,83.85,83.75,83.78,307568.0,79.6485,79.7341,79.639,79.6675,307568.0
2024-05-15 09:30:00,85.03,85.42,85.03,85.07,405085.0,80.8562,81.227,80.8562,80.8942,405085.0
2024-05-15 09:40:00,85.08,85.21,84.97,84.97,89355.0,80.9037,81.0274,80.7991,80.7991,89355.0
2024-05-15 09:50:00,84.98,85.02,84.89,84.91,66793.0,80.8086,80.8467,80.7231,80.7421,66793.0
2024-05-15 10:00:00,84.9,84.97,84.76,84.95,54837.0,80.7326,80.7991,80.5994,80.7801,54837.0
2024-05-15 10:10:00,84.95,84.96,84.82,84.89,40967.0,80.7801,80.7896,80.6565,80.7231,40967.0
2024-05-15 10:20:00,84.9,84.93,84.84,84.85,47451.0,80.7326,80.7611,80.6755,80.685,47451.0
2024-05-15 10:30:00,84.85,84.87,84.75,84.84,45979.0,80.685,80.704,80.5899,80.6755,45979.0
2024-05-15 10:40:00,84.86,85.01,84.83,84.94,93104.0,80.6945,80.8372,80.666,80.7706,93104.0
2024-05-15 10:50:00,84.96,84.98,84.81,84.88,28371.0,80.7896,80.8086,80.647,80.7135,28371.0
2024-05-15 11:00:00,84.88,84.92,84.82,84.92,30628.0,80.7135,80.7516,80.6565,80.7516,30628.0
2024-05-15 11:10:00,84.91,84.99,84.89,84.98,29915.0,80.7421,80.8181,80.7231,80.8086,29915.0
2024-05-15 11:20:00,84.98,84.99,84.94,84.99,40559.0,80.8086,80.8181,80.7706,80.8181,40559.0
2024-05-15 11:30:00,84.99,85.09,84.99,85.04,37944.0,80.8181,80.9132,80.8181,80.8657,37944.0
2024-05-15 11:40:00,85.05,85.15,85.05,85.1,24227.0,80.8752,80.9703,80.8752,80.9228,24227.0
2024-05-15 11:50:00,85.1,85.1,85.05,85.05,65766.0,80.9228,80.9228,80.8752,80.8752,65766.0
2024-05-15 12:00:00,85.06,85.06,85.01,85.05,22856.0,80.8847,80.8847,80.8372,80.8752,22856.0
2024-05-15 12:10:00,85.06,85.07,85.0,85.05,56761.0,80.8847,80.8942,80.8277,80.8752,56761.0
2024-05-15 12:20:00,85.05,85.1,85.04,85.09,63666.0,80.8752,80.9228,80.8657,80.9132,63666.0
2024-05-15 12:30:00,85.09,85.12,85.06,85.06,117083.0,80.9132,80.9418,80.8847,80.8847,117083.0
2024-05-15 12:40:00,85.06,85.07,85.03,85.05,45779.0,80.8847,80.8942,80.8562,80.8752,45779.0
2024-05-15 12:50:00,85.06,85.11,85.05,85.09,22378.0,80.8847,80.9323,80.8752,80.9132,22378.0
2024-05-15 13:00:00,85.08,85.11,85.01,85.03,25413.0,80.9037,80.9323,80.8372,80.8562,25413.0
2024-05-15 13:10:00,85.02,85.07,85.01,85.05,35871.0,80.8467,80.8942,80.8372,80.8752,35871.0
2024-05-15 13:20:00,85.04,85.05,84.94,84.96,68064.0,80.8657,80.8752,80.7706,80.7896,68064.0
2024-05-15 13:30:00,84.96,85.07,84.95,85.04,87092.0,80.7896,80.8942,80.7801,80.8657,87092.0
2024-05-15 13:40:00,85.05,85.05,84.92,84.96,44199.0,80.8752,80.8752,80.7516,80.7896,44199.0
2024-05-15 13:50:00,84.96,85.0,84.96,84.98,28474.0,80.7896,80.8277,80.7896,80.8086,28474.0
2024-05-15 14:00:00,84.98,84.98,84.89,84.92,54381.0,80.8086,80.8086,80.7231,80.7516,54381.0
2024-05-15 14:10:00,84.92,85.06,84.91,85.04,70107.0,80.7516,80.8847,80.7421,80.8657,70107.0
2024-05-15 14:20:00,85.03,85.08,85.0,85.06,34572.0,80.8562,80.9037,80.8277,80.8847,34572.0
2024-05-15 14:30:00,85.06,85.07,84.99,85.05,43061.0,80.8847,80.8942,80.8181,80.8752,43061.0
2024-05-15 14:40:00,85.06,85.06,84.97,84.97,31822.0,80.8847,80.8847,80.7991,80.7991,31822.0
2024-05-15 14:50:00,84.97,85.05,84.97,85.04,30225.0,80.7991,80.8752,80.7991,80.8657,30225.0
2024-05-15 15:00:00,85.04,85.04,84.94,84.96,49750.0,80.8657,80.8657,80.7706,80.7896,49750.0
2024-05-15 15:10:00,84.96,85.0,84.92,84.98,70736.0,80.7896,80.8277,80.7516,80.8086,70736.0
2024-05-15 15:20:00,84.98,85.0,84.93,84.94,62770.0,80.8086,80.8277,80.7611,80.7706,62770.0
2024-05-15 15:30:00,84.94,84.95,84.87,84.95,111073.0,80.7706,80.7801,80.704,80.7801,111073.0
2024-05-15 15:40:00,84.95,85.03,84.94,85.0,107633.0,80.7801,80.8562,80.7706,80.8277,107633.0
2024-05-15 15:50:00,84.99,85.04,84.95,85.0,248979.0,80.8181,80.8657,80.7801,80.8277,248979.0
2024-05-16 09:30:00,85.04,85.22,84.78,84.78,93325.0,80.8657,81.0369,80.6185,80.6185,93325.0
2024-05-16 09:40:00,84.77,85.01,84.76,85.0,95845.0,80.6089,80.8372,80.5994,80.8277,95845.0
2024-05-16 09:50:00,85.01,85.02,84.85,84.93,45904.0,80.8372,80.8467,80.685,80.7611,45904.0
2024-05-16 10:00:00,84.94,85.09,84.91,85.04,55293.0,80.7706,80.9132,80.7421,80.8657,55293.0
2024-05-16 10:10:00,85.04,85.17,85.03,85.05,48983.0,80.8657,80.9893,80.8562,80.8752,48983.0
2024-05-16 10:20:00,85.04,85.05,84.94,85.02,46456.0,80.8657,80.8752,80.7706,80.8467,46456.0
2024-05-16 10:30:00,85.02,85.08,84.99,85.0,43060.0,80.8467,80.9037,80.8181,80.8277,43060.0
2024-05-16 10:40:00,84.99,85.08,84.96,85.07,60852.0,80.8181,80.9037,80.7896,80.8942,60852.0
2024-05-16 10:50:00,85.07,85.15,85.04,85.14,38573.0,80.8942,80.9703,80.8657,80.9608,38573.0
2024-05-16 11:00:00,85.14,85.19,85.1,85.18,30209.0,80.9608,81.0083,80.9228,80.9988,30209.0
2024-05-16 11:10:00,85.19,85.22,85.16,85.16,58768.0,81.0083,81.0369,80.9798,80.9798,58768.0
2024-05-16 11:20:00,85.17,85.26,85.14,85.25,58018.0,80.9893,81.0749,80.9608,81.0654,58018.0
2024-05-16 11:30:00,85.25,85.27,85.18,85.18,39064.0,81.0654,81.0844,80.9988,80.9988,39064.0
2024-05-16 11:40:00,85.17,85.24,85.16,85.23,27131.0,80.9893,81.0559,80.9798,81.0464,27131.0
2024-05-16 11:50:00,85.21,85.28,85.21,85.23,27339.0,81.0274,81.0939,81.0274,81.0464,27339.0
2024-05-16 12:00:00,85.23,85.27,85.17,85.23,58351.0,81.0464,81.0844,80.9893,81.0464,58351.0
2024-05-16 12:10:00,85.22,85.26,85.2,85.2,40002.0,81.0369,81.0749,81.0178,81.0178,40002.0
2024-05-16 12:20:00,85.21,85.24,85.18,85.18,24869.0,81.0274,81.0559,80.9988,80.9988,24869.0
2024-05-16 12:30:00,85.17,85.17,85.09,85.15,34796.0,80.9893,80.9893,80.9132,80.9703,34796.0
2024-05-16 12:40:00,85.15,85.23,85.11,85.22,73455.0,80.9703,81.0464,80.9323,81.0369,73455.0
2024-05-16 12:50:00,85.22,85.22,85.16,85.2,30179.0,81.0369,81.0369,80.9798,81.0178,30179.0
2024-05-16 13:00:00,85.2,85.22,85.16,85.2,53114.0,81.0178,81.0369,80.9798,81.0178,53114.0
2024-05-16 13:10:00,85.2,85.23,85.18,85.19,39558.0,81.0178,81.0464,80.9988,81.0083,39558.0
2024-05-16 13:20:00,85.19,85.19,85.0,85.07,62379.0,81.0083,81.0083,80.8277,80.8942,62379.0
2024-05-16 13:30:00,85.07,85.13,85.06,85.06,44089.0,80.8942,80.9513,80.8847,80.8847,44089.0
2024-05-16 13:40:00,85.06,85.08,85.04,85.07,34536.0,80.8847,80.9037,80.8657,80.8942,34536.0
2024-05-16 13:50:00,85.07,85.18,85.06,85.17,24989.0,80.8942,80.9988,80.8847,80.9893,24989.0
2024-05-16 14:00:00,85.18,85.21,85.14,85.14,22838.0,80.9988,81.0274,80.9608,80.9608,22838.0
2024-05-16 14:10:00,85.14,85.16,85.05,85.15,36012.0,80.9608,80.9798,80.8752,80.9703,36012.0
2024-05-16 14:20:00,85.16,85.21,85.14,85.19,66246.0,80.9798,81.0274,80.9608,81.0083,66246.0
2024-05-16 14:30:00,85.18,85.21,85.16,85.19,58760.0,80.9988,81.0274,80.9798,81.0083,58760.0
2024-05-16 14:40:00,85.18,85.21,85.14,85.16,25170.0,80.9988,81.0274,80.9608,80.9798,25170.0
2024-05-16 14:50:00,85.16,85.21,85.16,85.2,33967.0,80.9798,81.0274,80.9798,81.0178,33967.0
2024-05-16 15:00:00,85.2,85.21,85.07,85.09,40660.0,81.0178,81.0274,80.8942,80.9132,40660.0
2024-05-16 15:10:00,85.09,85.11,85.03,85.04,29855.0,80.9132,80.9323,80.8562,80.8657,29855.0
2024-05-16 15:20:00,85.03,85.07,84.99,85.02,63625.0,80.8562,80.8942,80.8181,80.8467,63625.0
2024-05-16 15:30:00,85.01,85.01,84.87,84.91,58700.0,80.8372,80.8372,80.704,80.7421,58700.0
2024-05-16 15:40:00,84.92,85.01,84.89,84.98,71282.0,80.7516,80.8372,80.7231,80.8086,71282.0
2024-05-16 15:50:00,84.98,85.06,84.85,84.88,242101.0,80.8086,80.8847,80.685,80.7135,242101.0
2024-05-17 09:30:00,85.0,85.1,84.62,84.62,157015.0,80.8277,80.9228,80.4663,80.4663,157015.0
2024-05-17 09:40:00,84.62,84.73,84.58,84.73,62169.0,80.4663,80.5709,80.4283,80.5709,62169.0
2024-05-17 09:50:00,84.74,84.79,84.71,84.77,47543.0,80.5804,80.628,80.5519,80.6089,47543.0
2024-05-17 10:00:00,84.77,84.91,84.74,84.88,42615.0,80.6089,80.7421,80.5804,80.7135,42615.0
2024-05-17 10:10:00,84.88,84.92,84.83,84.87,40733.0,80.7135,80.7516,80.666,80.704,40733.0
2024-05-17 10:20:00,84.86,84.97,84.86,84.95,66981.0,80.6945,80.7991,80.6945,80.7801,66981.0
2024-05-17 10:30:00,84.94,84.95,84.87,84.9,45231.0,80.7706,80.7801,80.704,80.7326,45231.0
2024-05-17 10:40:00,84.88,84.91,84.84,84.88,27835.0,80.7135,80.7421,80.6755,80.7135,27835.0
2024-05-17 10:50:00,84.88,84.93,84.86,84.92,94331.0,80.7135,80.7611,80.6945,80.7516,94331.0
2024-05-17 11:00:00,84.91,84.91,84.8,84.89,52793.0,80.7421,80.7421,80.6375,80.7231,52793.0
2024-05-17 11:10:00,84.88,84.89,84.84,84.84,36839.0,80.7135,80.7231,80.6755,80.6755,36839.0
2024-05-17 11:20:00,84.84,84.86,84.79,84.81,59896.0,80.6755,80.6945,80.628,80.647,59896.0
2024-05-17 11:30:00,84.81,84.84,84.75,84.77,164329.0,80.647,80.6755,80.5899,80.6089,164329.0
2024-05-17 11:40:00,84.78,84.89,84.78,84.88,68942.0,80.6185,80.7231,80.6185,80.7135,68942.0
2024-05-17 11:50:00,84.88,84.92,84.85,84.9,30888.0,80.7135,80.7516,80.685,80.7326,30888.0
2024-05-17 12:00:00,84.9,84.95,84.89,84.91,31900.0,80.7326,80.7801,80.7231,80.7421,31900.0
2024-05-17 12:10:00,84.91,84.99,84.89,84.98,47001.0,80.7421,80.8181,80.7231,80.8086,47001.0
2024-05-17 12:20:00,84.98,84.99,84.88,84.9,46423.0,80.8086,80.8181,80.7135,80.7326,46423.0
2024-05-17 12:30:00,84.9,84.94,84.88,84.91,28846.0,80.7326,80.7706,80.7135,80.7421,28846.0
2024-05-17 12:40:00,84.92,84.92,84.84,84.89,24018.0,80.7516,80.7516,80.6755,80.7231,24018.0
2024-05-17 12:50:00,84.89,84.92,84.88,84.9,39484.0,80.7231,80.7516,80.7135,80.7326,39484.0
2024-05-17 13:00:00,84.89,84.92,84.87,84.92,30942.0,80.7231,80.7516,80.704,80.7516,30942.0
2024-05-17 13:10:00,84.92,84.93,84.84,84.84,29708.0,80.7516,80.7611,80.6755,80.6755,29708.0
2024-05-17 13:20:00,84.85,84.91,84.83,84.9,29733.0,80.685,80.7421,80.666,80.7326,29733.0
2024-05-17 13:30:00,84.9,84.93,84.88,84.91,24197.0,80.7326,80.7611,80.7135,80.7421,24197.0
2024-05-17 13:40:00,84.91,84.93,84.88,84.89,25552.0,80.7421,80.7611,80.7135,80.7231,25552.0
2024-05-17 13:50:00,84.89,84.92,84.85,84.88,40798.0,80.7231,80.7516,80.685,80.7135,40798.0
2024-05-17 14:00:00,84.87,84.87,84.79,84.84,31143.0,80.704,80.704,80.628,80.6755,31143.0
2024-05-17 14:10:00,84.83,84.86,84.78,84.79,34597.0,80.666,80.6945,80.6185,80.628,34597.0
2024-05-17 14:20:00,84.78,84.81,84.74,84.79,29119.0,80.6185,80.647,80.5804,80.628,29119.0
2024-05-17 14:30:00,84.79,84.83,84.75,84.79,60129.0,80.628,80.666,80.5899,80.628,60129.0
2024-05-17 14:40:00,84.79,84.8,84.76,84.79,29624.0,80.628,80.6375,80.5994,80.628,29624.0
2024-05-17 14:50:00,84.8,84.85,84.77,84.83,87076.0,80.6375,80.685,80.6089,80.666,87076.0
2024-05-17 15:00:00,84.83,84.83,84.77,84.79,38027.0,80.666,80.666,80.6089,80.628,38027.0
2024-05-17 15:10:00,84.8,84.88,84.78,84.88,115625.0,80.6375,80.7135,80.6185,80.7135,115625.0
2024-05-17 15:20:00,84.88,84.92,84.85,84.87,56200.0,80.7135,80.7516,80.685,80.704,56200.0
2024-05-17 15:30:00,84.87,84.87,84.81,84.84,46423.0,80.704,80.704,80.647,80.6755,46423.0
2024-05-17 15:40:00,84.84,84.85,84.72,84.77,99124.0,80.6755,80.685,80.5614,80.6089,99124.0
2024-05-17 15:50:00,84.77,84.91,84.74,84.89,312763.0,80.6089,80.7421,80.5804,80.7231,312763.0
2024-05-20 09:30:00,84.72,84.75,84.39,84.43,168086.0,80.5614,80.5899,80.2476,80.2856,168086.0
2024-05-20 09:40:00,84.43,84.69,84.42,84.69,42897.0,80.2856,80.5329,80.2761,80.5329,42897.0
2024-05-20 09:50:00,84.69,84.88,84.69,84.82,50010.0,80.5329,80.7135,80.5329,80.6565,50010.0
2024-05-20 10:00:00,84.83,84.83,84.68,84.74,36244.0,80.666,80.666,80.5234,80.5804,36244.0
2024-05-20 10:10:00,84.73,84.74,84.66,84.69,26356.0,80.5709,80.5804,80.5043,80.5329,26356.0
2024-05-20 10:20:00,84.69,84.75,84.68,84.73,28016.0,80.5329,80.5899,80.5234,80.5709,28016.0
2024-05-20 10:30:00,84.73,84.76,84.67,84.69,37982.0,80.5709,80.5994,80.5139,80.5329,37982.0
2024-05-20 10:40:00,84.69,84.84,84.69,84.82,34037.0,80.5329,80.6755,80.5329,80.6565,34037.0
2024-05-20 10:50:00,84.83,84.84,84.79,84.83,25907.0,80.666,80.6755,80.628,80.666,25907.0
2024-05-20 11:00:00,84.84,84.89,84.82,84.85,29107.0,80.6755,80.7231,80.6565,80.685,29107.0
2024-05-20 11:10:00,84.84,84.97,84.84,84.95,30548.0,80.6755,80.7991,80.6755,80.7801,30548.0
2024-05-20 11:20:00,84.95,84.97,84.91,84.93,34152.0,80.7801,80.7991,80.7421,80.7611,34152.0
2024-05-20 11:30:00,84.94,84.96,84.91,84.94,14477.0,80.7706,80.7896,80.7421,80.7706,14477.0
2024-05-20 11:40:00,84.93,84.94,84.89,84.91,16393.0,80.7611,80.7706,80.7231,80.7421,16393.0
2024-05-20 11:50:00,84.91,84.94,84.9,84.92,25593.0,80.7421,80.7706,80.7326,80.7516,25593.0
2024-05-20 12:00:00,84.91,84.92,84.82,84.84,127740.0,80.7421,80.7516,80.6565,80.6755,127740.0
2024-05-20 12:10:00,84.84,84.84,84.8,84.82,46690.0,80.6755,80.6755,80.6375,80.6565,46690.0
2024-05-20 12:20:00,84.82,84.83,84.77,84.8,18179.0,80.6565,80.666,80.6089,80.6375,18179.0
2024-05-20 12:30:00,84.8,84.82,84.75,84.77,21011.0,80.6375,80.6565,80.5899,80.6089,21011.0
2024-05-20 12:40:00,84.77,84.78,84.68,84.68,29888.0,80.6089,80.6185,80.5234,80.5234,29888.0
2024-05-20 12:50:00,84.69,84.71,84.64,84.69,43166.0,80.5329,80.5519,80.4853,80.5329,43166.0
2024-05-20 13:00:00,84.69,84.7,84.66,84.67,47091.0,80.5329,80.5424,80.5043,80.5139,47091.0
2024-05-20 13:10:00,84.66,84.72,84.66,84.7,23663.0,80.5043,80.5614,80.5043,80.5424,23663.0
2024-05-20 13:20:00,84.7,84.73,84.63,84.66,30152.0,80.5424,80.5709,80.4758,80.5043,30152.0
2024-05-20 13:30:00,84.65,84.65,84.6,84.62,46555.0,80.4948,80.4948,80.4473,80.4663,46555.0
2024-05-20 13:40:00,84.62,84.63,84.58,84.58,41093.0,80.4663,80.4758,80.4283,80.4283,41093.0
2024-05-20 13:50:00,84.57,84.58,84.52,84.53,57715.0,80.4188,80.4283,80.3712,80.3807,57715.0
2024-05-20 14:00:00,84.53,84.53,84.38,84.48,42534.0,80.3807,80.3807,80.2381,80.3332,42534.0
2024-05-20 14:10:00,84.48,84.54,84.46,84.53,32173.0,80.3332,80.3902,80.3142,80.3807,32173.0
2024-05-20 14:20:00,84.53,84.58,84.53,84.56,27903.0,80.3807,80.4283,80.3807,80.4093,27903.0
2024-05-20 14:30:00,84.57,84.58,84.48,84.48,37666.0,80.4188,80.4283,80.3332,80.3332,37666.0
2024-05-20 14:40:00,84.49,84.51,84.43,84.45,28527.0,80.3427,80.3617,80.2856,80.3047,28527.0
2024-05-20 14:50:00,84.44,84.46,84.39,84.4,47826.0,80.2951,80.3142,80.2476,80.2571,47826.0
2024-05-20 15:00:00,84.39,84.46,84.38,84.45,37182.0,80.2476,80.3142,80.2381,80.3047,37182.0
2024-05-20 15:10:00,84.47,84.53,84.45,84.45,33784.0,80.3237,80.3807,80.3047,80.3047,33784.0
2024-05-20 15:20:00,84.45,84.46,84.39,84.44,47283.0,80.3047,80.3142,80.2476,80.2951,47283.0
2024-05-20 15:30:00,84.44,84.44,84.33,84.38,94487.0,80.2951,80.2951,80.1905,80.2381,94487.0
2024-05-20 15:40:00,84.38,84.41,84.29,84.31,68687.0,80.2381,80.2666,80.1525,80.1715,68687.0
2024-05-20 15:50:00,84.3,84.4,84.29,84.34,237500.0,80.162,80.2571,80.1525,80.2001,237500.0
2024-05-21 09:30:00,84.19,84.24,84.01,84.06,118259.0,80.0574,80.105,79.8863,79.9338,118259.0
2024-05-21 09:40:00,84.07,84.38,84.07,84.31,44826.0,79.9433,80.2381,79.9433,80.1715,44826.0
2024-05-21 09:50:00,84.32,84.33,84.21,84.21,16488.0,80.181,80.1905,80.0764,80.0764,16488.0
2024-05-21 10:00:00,84.23,84.39,84.19,84.39,37290.0,80.0955,80.2476,80.0574,80.2476,37290.0
2024-05-21 10:10:00,84.42,84.49,84.4,84.49,38476.0,80.2761,80.3427,80.2571,80.3427,38476.0
2024-05-21 10:20:00,84.5,84.5,84.4,84.41,27006.0,80.3522,80.3522,80.2571,80.2666,27006.0
2024-05-21 10:30:00,84.4,84.4,84.27,84.35,38722.0,80.2571,80.2571,80.1335,80.2096,38722.0
2024-05-21 10:40:00,84.34,84.37,84.26,84.3,33121.0,80.2001,80.2286,80.124,80.162,33121.0
2024-05-21 10:50:00,84.29,84.29,84.21,84.26,27438.0,80.1525,80.1525,80.0764,80.124,27438.0
2024-05-21 11:00:00,84.26,84.27,84.22,84.26,24669.0,80.124,80.1335,80.0859,80.124,24669.0
2024-05-21 11:10:00,84.27,84.33,84.25,84.33,63735.0,80.1335,80.1905,80.1145,80.1905,63735.0
2024-05-21 11:20:00,84.32,84.33,84.27,84.27,26869.0,80.181,80.1905,80.1335,80.1335,26869.0
2024-05-21 11:30:00,84.28,84.28,84.19,84.2,22635.0,80.143,80.143,80.0574,80.0669,22635.0
2024-05-21 11:40:00,84.2,84.21,84.14,84.15,32360.0,80.0669,80.0764,80.0099,80.0194,32360.0
2024-05-21 11:50:00,84.14,84.15,84.1,84.1,28185.0,80.0099,80.0194,79.9718,79.9718,28185.0
2024-05-21 12:00:00,84.11,84.14,84.1,84.12,46767.0,79.9813,80.0099,79.9718,79.9909,46767.0
2024-05-21 12:10:00,84.12,84.15,84.1,84.14,29414.0,79.9909,80.0194,79.9718,80.0099,29414.0
2024-05-21 12:20:00,84.14,84.18,84.13,84.17,25059.0,80.0099,80.0479,80.0004,80.0384,25059.0
2024-05-21 12:30:00,84.17,84.18,84.14,84.16,23724.0,80.0384,80.0479,80.0099,80.0289,23724.0
2024-05-21 12:40:00,84.16,84.24,84.15,84.23,21468.0,80.0289,80.105,80.0194,80.0955,21468.0
2024-05-21 12:50:00,84.24,84.25,84.19,84.21,19087.0,80.105,80.1145,80.0574,80.0764,19087.0
2024-05-21 13:00:00,84.21,84.21,84.16,84.2,24957.0,80.0764,80.0764,80.0289,80.0669,24957.0
2024-05-21 13:10:00,84.2,84.23,84.16,84.2,32717.0,80.0669,80.0955,80.0289,80.0669,32717.0
2024-05-21 13:20:00,84.19,84.19,84.13,84.16,24960.0,80.0574,80.0574,80.0004,80.0289,24960.0
2024-05-21 13:30:00,84.16,84.21,84.15,84.19,19724.0,80.0289,80.0764,80.0194,80.0574,19724.0
2024-05-21 13:40:00,84.2,84.25,84.19,84.22,25747.0,80.0669,80.1145,80.0574,80.0859,25747.0
2024-05-21 13:50:00,84.23,84.28,84.22,84.25,26026.0,80.0955,80.143,80.0859,80.1145,26026.0
2024-05-21 14:00:00,84.25,84.25,84.2,84.23,24884.0,80.1145,80.1145,80.0669,80.0955,24884.0
2024-05-21 14:10:00,84.23,84.23,84.17,84.2,22940.0,80.0955,80.0955,80.0384,80.0669,22940.0
2024-05-21 14:20:00,84.2,84.25,84.19,84.19,31118.0,80.0669,80.1145,80.0574,80.0574,31118.0
2024-05-21 14:30:00,84.19,84.21,84.14,84.15,23310.0,80.0574,80.0764,80.0099,80.0194,23310.0
2024-05-21 14:40:00,84.15,84.15,84.05,84.09,30043.0,80.0194,80.0194,79.9243,79.9623,30043.0
2024-05-21 14:50:00,84.09,84.12,84.07,84.11,69899.0,79.9623,79.9909,79.9433,79.9813,69899.0
2024-05-21 15:00:00,84.12,84.15,84.06,84.08,65639.0,79.9909,80.0194,79.9338,79.9528,65639.0
2024-05-21 15:10:00,84.08,84.19,84.08,84.17,109124.0,79.9528,80.0574,79.9528,80.0384,109124.0
2024-05-21 15:20:00,84.17,84.25,84.16,84.22,38509.0,80.0384,80.1145,80.0289,80.0859,38509.0
2024-05-21 15:30:00,84.21,84.3,84.19,84.27,59161.0,80.0764,80.162,80.0574,80.1335,59161.0
2024-05-21 15:40:00,84.26,84.27,84.17,84.21,65051.0,80.124,80.1335,80.0384,80.0764,65051.0
2024-05-21 15:50:00,84.22,84.36,84.2,84.34,404204.0,80.0859,80.2191,80.0669,80.2001,404204.0
2024-05-22 09:30:00,84.07,84.2,84.0,84.2,109477.0,79.9433,80.0669,79.8767,80.0669,109477.0
2024-05-22 09:40:00,84.2,84.41,84.18,84.21,61017.0,80.0669,80.2666,80.0479,80.0764,61017.0
2024-05-22 09:50:00,84.21,84.27,84.18,84.26,38838.0,80.0764,80.1335,80.0479,80.124,38838.0
2024-05-22 10:00:00,84.25,84.26,83.98,84.11,76283.0,80.1145,80.124,79.8577,79.9813,76283.0
2024-05-22 10:10:00,84.12,84.16,84.09,84.13,37900.0,79.9909,80.0289,79.9623,80.0004,37900.0
2024-05-22 10:20:00,84.14,84.2,84.14,84.17,36765.0,80.0099,80.0669,80.0099,80.0384,36765.0
2024-05-22 10:30:00,84.18,84.23,84.14,84.15,27605.0,80.0479,80.0955,80.0099,80.0194,27605.0
2024-05-22 10:40:00,84.15,84.19,84.11,84.19,52730.0,80.0194,80.0574,79.9813,80.0574,52730.0
2024-05-22 10:50:00,84.2,84.27,84.19,84.27,86382.0,80.0669,80.1335,80.0574,80.1335,86382.0
2024-05-22 11:00:00,84.28,84.3,84.16,84.2,70843.0,80.143,80.162,80.0289,80.0669,70843.0
2024-05-22 11:10:00,84.2,84.2,84.15,84.17,38072.0,80.0669,80.0669,80.0194,80.0384,38072.0
2024-05-22 11:20:00,84.17,84.19,84.14,84.14,31893.0,80.0384,80.0574,80.0099,80.0099,31893.0
2024-05-22 11:30:00,84.14,84.14,84.04,84.04,42307.0,80.0099,80.0099,79.9148,79.9148,42307.0
2024-05-22 11:40:00,84.03,84.1,84.01,84.1,40197.0,79.9053,79.9718,79.8863,79.9718,40197.0
2024-05-22 11:50:00,84.1,84.1,84.0,84.08,37691.0,79.9718,79.9718,79.8767,79.9528,37691.0
2024-05-22 12:00:00,84.08,84.14,84.07,84.13,54069.0,79.9528,80.0099,79.9433,80.0004,54069.0
2024-05-22 12:10:00,84.14,84.18,84.13,84.14,24402.0,80.0099,80.0479,80.0004,80.0099,24402.0
2024-05-22 12:20:00,84.13,84.18,84.12,84.17,22641.0,80.0004,80.0479,79.9909,80.0384,22641.0
2024-05-22 12:30:00,84.17,84.18,84.14,84.16,67417.0,80.0384,80.0479,80.0099,80.0289,67417.0
2024-05-22 12:40:00,84.16,84.16,84.11,84.14,45145.0,80.0289,80.0289,79.9813,80.0099,45145.0
2024-05-22 12:50:00,84.13,84.17,84.13,84.15,21401.0,80.0004,80.0384,80.0004,80.0194,21401.0
2024-05-22 13:00:00,84.16,84.21,84.15,84.2,51044.0,80.0289,80.0764,80.0194,80.0669,51044.0
2024-05-22 13:10:00,84.2,84.23,84.19,84.19,133306.0,80.0669,80.0955,80.0574,80.0574,133306.0
2024-05-22 13:20:00,84.2,84.2,84.08,84.08,50285.0,80.0669,80.0669,79.9528,79.9528,50285.0
2024-05-22 13:30:00,84.08,84.14,84.0,84.04,61439.0,79.9528,80.0099,79.8767,79.9148,61439.0
2024-05-22 13:40:00,84.03,84.11,83.99,84.11,47306.0,79.9053,79.9813,79.8672,79.9813,47306.0
2024-05-22 13:50:00,84.11,84.16,84.1,84.15,30705.0,79.9813,80.0289,79.9718,80.0194,30705.0
2024-05-22 14:00:00,84.15,84.16,83.9,84.0,103895.0,80.0194,80.0289,79.7817,79.8767,103895.0
2024-05-22 14:10:00,83.99,83.99,83.79,83.81,104750.0,79.8672,79.8672,79.6771,79.6961,104750.0
2024-05-22 14:20:00,83.8,83.82,83.54,83.54,74364.0,79.6866,79.7056,79.4393,79.4393,74364.0
2024-05-22 14:30:00,83.54,83.6,83.49,83.51,59775.0,79.4393,79.4964,79.3918,79.4108,59775.0
2024-05-22 14:40:00,83.51,83.61,83.46,83.58,53881.0,79.4108,79.5059,79.3633,79.4774,53881.0
2024-05-22 14:50:00,83.58,83.63,83.56,83.57,54848.0,79.4774,79.5249,79.4583,79.4679,54848.0
2024-05-22 15:00:00,83.56,83.62,83.52,83.6,85095.0,79.4583,79.5154,79.4203,79.4964,85095.0
2024-05-22 15:10:00,83.61,83.61,83.41,83.43,98271.0,79.5059,79.5059,79.3157,79.3347,98271.0
2024-05-22 15:20:00,83.44,83.53,83.43,83.51,67837.0,79.3442,79.4298,79.3347,79.4108,67837.0
2024-05-22 15:30:00,83.5,83.66,83.49,83.52,79214.0,79.4013,79.5534,79.3918,79.4203,79214.0
2024-05-22 15:40:00,83.52,83.53,83.37,83.38,186278.0,79.4203,79.4298,79.2777,79.2872,186278.0
2024-05-22 15:50:00,83.38,83.6,83.35,83.59,429996.0,79.2872,79.4964,79.2587,79.4869,429996.0
2024-05-23 09:30:00,83.6,83.6,82.88,83.04,120268.0,79.4964,79.4964,78.8117,78.9639,120268.0
2024-05-23 09:40:00,83.02,83.25,82.95,82.98,138060.0,78.9448,79.1636,78.8783,78.9068,138060.0
2024-05-23 09:50:00,82.98,82.98,82.74,82.8,90020.0,78.9068,78.9068,78.6786,78.7356,90020.0
2024-05-23 10:00:00,82.8,82.92,82.69,82.9,100759.0,78.7356,78.8498,78.631,78.8307,100759.0
2024-05-23 10:10:00,82.9,83.07,82.88,83.0,68003.0,78.8307,78.9924,78.8117,78.9258,68003.0
2024-05-23 10:20:00,82.98,82.99,82.85,82.88,43082.0,78.9068,78.9163,78.7832,78.8117,43082.0
2024-05-23 10:30:00,82.88,82.91,82.73,82.91,39507.0,78.8117,78.8402,78.6691,78.8402,39507.0
2024-05-23 10:40:00,82.92,82.92,82.73,82.73,21371.0,78.8498,78.8498,78.6691,78.6691,21371.0
2024-05-23 10:50:00,82.75,82.75,82.64,82.65,36049.0,78.6881,78.6881,78.5835,78.593,36049.0
2024-05-23 11:00:00,82.64,82.84,82.62,82.82,41334.0,78.5835,78.7737,78.5645,78.7547,41334.0
2024-05-23 11:10:00,82.83,82.86,82.74,82.74,30690.0,78.7642,78.7927,78.6786,78.6786,30690.0
2024-05-23 11:20:00,82.73,82.86,82.71,82.83,57368.0,78.6691,78.7927,78.6501,78.7642,57368.0
2024-05-23 11:30:00,82.84,82.94,82.81,82.93,46170.0,78.7737,78.8688,78.7452,78.8593,46170.0
2024-05-23 11:40:00,82.95,82.96,82.91,82.94,75535.0,78.8783,78.8878,78.8402,78.8688,75535.0
2024-05-23 11:50:00,82.94,83.03,82.91,82.96,31295.0,78.8688,78.9544,78.8402,78.8878,31295.0
2024-05-23 12:00:00,82.96,83.01,82.88,82.9,40686.0,78.8878,78.9353,78.8117,78.8307,40686.0
2024-05-23 12:10:00,82.89,82.89,82.72,82.78,84245.0,78.8212,78.8212,78.6596,78.7166,84245.0
2024-05-23 12:20:00,82.77,82.88,82.76,82.87,25954.0,78.7071,78.8117,78.6976,78.8022,25954.0
2024-05-23 12:30:00,82.88,82.92,82.87,82.87,18739.0,78.8117,78.8498,78.8022,78.8022,18739.0
2024-05-23 12:40:00,82.88,82.88,82.69,82.71,49469.0,78.8117,78.8117,78.631,78.6501,49469.0
2024-05-23 12:50:00,82.73,82.74,82.63,82.64,18469.0,78.6691,78.6786,78.574,78.5835,18469.0
2024-05-23 13:00:00,82.63,82.63,82.51,82.54,20959.0,78.574,78.574,78.4599,78.4884,20959.0
2024-05-23 13:10:00,82.53,82.58,82.49,82.49,25985.0,78.4789,78.5264,78.4409,78.4409,25985.0
2024-05-23 13:20:00,82.5,82.5,82.39,82.47,19696.0,78.4504,78.4504,78.3458,78.4218,19696.0
2024-05-23 13:30:00,82.47,82.47,82.22,82.23,66018.0,78.4218,78.4218,78.1841,78.1936,66018.0
2024-05-23 13:40:00,82.23,82.34,82.16,82.17,25790.0,78.1936,78.2982,78.1271,78.1366,25790.0
2024-05-23 13:50:00,82.17,82.25,82.09,82.1,20687.0,78.1366,78.2126,78.0605,78.07,20687.0
2024-05-23 14:00:00,82.09,82.13,82.02,82.12,21222.0,78.0605,78.0985,77.9939,78.089,21222.0
2024-05-23 14:10:00,82.12,82.15,82.03,82.03,25137.0,78.089,78.1176,78.0034,78.0034,25137.0
2024-05-23 14:20:00,82.03,82.11,82.01,82.02,36961.0,78.0034,78.0795,77.9844,77.9939,36961.0
2024-05-23 14:30:00,82.01,82.12,81.98,82.1,52416.0,77.9844,78.089,77.9559,78.07,52416.0
2024-05-23 14:40:00,82.11,82.15,82.07,82.08,27599.0,78.0795,78.1176,78.0415,78.051,27599.0
2024-05-23 14:50:00,82.08,82.08,81.98,81.99,46149.0,78.051,78.051,77.9559,77.9654,46149.0
2024-05-23 15:00:00,82.0,82.11,81.97,82.06,64262.0,77.9749,78.0795,77.9464,78.032,64262.0
2024-05-23 15:10:00,82.06,82.09,81.97,82.0,46320.0,78.032,78.0605,77.9464,77.9749,46320.0
2024-05-23 15:20:00,82.01,82.1,82.0,82.04,50072.0,77.9844,78.07,77.9749,78.013,50072.0
2024-05-23 15:30:00,82.03,82.07,81.98,82.0,101284.0,78.0034,78.0415,77.9559,77.9749,101284.0
2024-05-23 15:40:00,82.0,82.0,81.83,81.84,375175.0,77.9749,77.9749,77.8133,77.8228,375175.0
2024-05-23 15:50:00,81.85,81.89,81.74,81.79,656806.0,77.8323,77.8703,77.7277,77.7752,656806.0
2024-05-24 09:30:00,82.19,82.33,81.99,82.09,160307.0,78.1556,78.2887,77.9654,78.0605,160307.0
2024-05-24 09:40:00,82.09,82.13,81.8,81.8,51120.0,78.0605,78.0985,77.7847,77.7847,51120.0
2024-05-24 09:50:00,81.81,81.95,81.75,81.94,42136.0,77.7942,77.9274,77.7372,77.9179,42136.0
2024-05-24 10:00:00,81.95,82.09,81.95,81.98,60634.0,77.9274,78.0605,77.9274,77.9559,60634.0
2024-05-24 10:10:00,81.99,82.11,81.95,82.02,29631.0,77.9654,78.0795,77.9274,77.9939,29631.0
2024-05-24 10:20:00,82.02,82.1,82.01,82.06,30899.0,77.9939,78.07,77.9844,78.032,30899.0
2024-05-24 10:30:00,82.07,82.09,81.92,81.92,107244.0,78.0415,78.0605,77.8988,77.8988,107244.0
2024-05-24 10:40:00,81.92,81.93,81.79,81.87,57927.0,77.8988,77.9084,77.7752,77.8513,57927.0
2024-05-24 10:50:00,81.88,81.98,81.87,81.98,55872.0,77.8608,77.9559,77.8513,77.9559,55872.0
2024-05-24 11:00:00,81.98,82.09,81.95,82.06,31554.0,77.9559,78.0605,77.9274,78.032,31554.0
2024-05-24 11:10:00,82.06,82.2,82.06,82.15,34895.0,78.032,78.1651,78.032,78.1176,34895.0
2024-05-24 11:20:00,82.14,82.14,82.04,82.08,41722.0,78.108,78.108,78.013,78.051,41722.0
2024-05-24 11:30:00,82.08,82.12,82.02,82.02,52585.0,78.051,78.089,77.9939,77.9939,52585.0
2024-05-24 11:40:00,82.02,82.05,81.96,81.98,30184.0,77.9939,78.0225,77.9369,77.9559,30184.0
2024-05-24 11:50:00,81.98,81.99,81.95,81.96,18557.0,77.9559,77.9654,77.9274,77.9369,18557.0
2024-05-24 12:00:00,81.95,82.03,81.92,82.03,19589.0,77.9274,78.0034,77.8988,78.0034,19589.0
2024-05-24 12:10:00,82.03,82.15,82.03,82.11,19038.0,78.0034,78.1176,78.0034,78.0795,19038.0
2024-05-24 12:20:00,82.12,82.14,82.03,82.04,23560.0,78.089,78.108,78.0034,78.013,23560.0
2024-05-24 12:30:00,82.03,82.05,81.96,81.98,30038.0,78.0034,78.0225,77.9369,77.9559,30038.0
2024-05-24 12:40:00,81.97,81.98,81.95,81.97,14182.0,77.9464,77.9559,77.9274,77.9464,14182.0
2024-05-24 12:50:00,81.97,81.97,81.87,81.88,35148.0,77.9464,77.9464,77.8513,77.8608,35148.0
2024-05-24 13:00:00,81.88,81.88,81.82,81.84,19635.0,77.8608,77.8608,77.8038,77.8228,19635.0
2024-05-24 13:10:00,81.83,81.99,81.82,81.98,16775.0,77.8133,77.9654,77.8038,77.9559,16775.0
2024-05-24 13:20:00,81.99,82.07,81.98,81.99,15463.0,77.9654,78.0415,77.9559,77.9654,15463.0
2024-05-24 13:30:00,81.99,82.05,81.99,82.04,19771.0,77.9654,78.0225,77.9654,78.013,19771.0
2024-05-24 13:40:00,82.04,82.04,81.96,81.97,14522.0,78.013,78.013,77.9369,77.9464,14522.0
2024-05-24 13:50:00,81.97,81.98,81.92,81.92,13527.0,77.9464,77.9559,77.8988,77.8988,13527.0
2024-05-24 14:00:00,81.92,81.97,81.91,81.95,15834.0,77.8988,77.9464,77.8893,77.9274,15834.0
2024-05-24 14:10:00,81.95,81.95,81.9,81.91,46537.0,77.9274,77.9274,77.8798,77.8893,46537.0
2024-05-24 14:20:00,81.9,81.91,81.82,81.82,29154.0,77.8798,77.8893,77.8038,77.8038,29154.0
2024-05-24 14:30:00,81.83,81.94,81.81,81.93,28444.0,77.8133,77.9179,77.7942,77.9084,28444.0
2024-05-24 14:40:00,81.94,81.95,81.91,81.92,31584.0,77.9179,77.9274,77.8893,77.8988,31584.0
2024-05-24 14:50:00,81.92,81.93,81.87,81.88,25143.0,77.8988,77.9084,77.8513,77.8608,25143.0
2024-05-24 15:00:00,81.88,81.89,81.76,81.83,45222.0,77.8608,77.8703,77.7467,77.8133,45222.0
2024-05-24 15:10:00,81.83,81.89,81.82,81.89,29499.0,77.8133,77.8703,77.8038,77.8703,29499.0
2024-05-24 15:20:00,81.88,81.89,81.79,81.8,39005.0,77.8608,77.8703,77.7752,77.7847,39005.0
2024-05-24 15:30:00,81.79,81.94,81.79,81.89,58223.0,77.7752,77.9179,77.7752,77.8703,58223.0
2024-05-24 15:40:00,81.89,81.89,81.79,81.82,86885.0,77.8703,77.8703,77.7752,77.8038,86885.0
2024-05-24 15:50:00,81.82,81.84,81.77,81.84,230851.0,77.8038,77.8228,77.7562,77.8228,230851.0
2024-05-28 09:30:00,82.25,82.3,81.96,82.01,143141.0,78.2126,78.2602,77.9369,77.9844,143141.0
2024-05-28 09:40:00,82.02,82.47,81.94,82.45,61316.0,77.9939,78.4218,77.9179,78.4028,61316.0
2024-05-28 09:50:00,82.46,82.58,82.28,82.43,72750.0,78.4123,78.5264,78.2412,78.3838,72750.0
2024-05-28 10:00:00,82.43,82.43,82.17,82.19,43473.0,78.3838,78.3838,78.1366,78.1556,43473.0
2024-05-28 10:10:00,82.19,82.26,82.12,82.23,45173.0,78.1556,78.2222,78.089,78.1936,45173.0
2024-05-28 10:20:00,82.22,82.22,82.05,82.05,58461.0,78.1841,78.1841,78.0225,78.0225,58461.0
2024-05-28 10:30:00,82.04,82.07,81.95,81.96,59346.0,78.013,78.0415,77.9274,77.9369,59346.0
2024-05-28 10:40:00,81.96,81.98,81.89,81.9,23708.0,77.9369,77.9559,77.8703,77.8798,23708.0
2024-05-28 10:50:00,81.91,81.97,81.87,81.89,49321.0,77.8893,77.9464,77.8513,77.8703,49321.0
2024-05-28 11:00:00,81.89,81.89,81.76,81.83,47548.0,77.8703,77.8703,77.7467,77.8133,47548.0
2024-05-28 11:10:00,81.84,81.93,81.82,81.92,14588.0,77.8228,77.9084,77.8038,77.8988,14588.0
2024-05-28 11:20:00,81.93,81.95,81.89,81.92,21229.0,77.9084,77.9274,77.8703,77.8988,21229.0
2024-05-28 11:30:00,81.93,82.0,81.93,81.95,108375.0,77.9084,77.9749,77.9084,77.9274,108375.0
2024-05-28 11:40:00,81.96,82.04,81.88,81.89,26856.0,77.9369,78.013,77.8608,77.8703,26856.0
2024-05-28 11:50:00,81.89,81.97,81.89,81.95,21112.0,77.8703,77.9464,77.8703,77.9274,21112.0
2024-05-28 12:00:00,81.95,82.0,81.89,81.9,36538.0,77.9274,77.9749,77.8703,77.8798,36538.0
2024-05-28 12:10:00,81.9,81.93,81.86,81.87,27310.0,77.8798,77.9084,77.8418,77.8513,27310.0
2024-05-28 12:20:00,81.87,81.91,81.84,81.9,39742.0,77.8513,77.8893,77.8228,77.8798,39742.0
2024-05-28 12:30:00,81.9,81.95,81.86,81.95,18326.0,77.8798,77.9274,77.8418,77.9274,18326.0
2024-05-28 12:40:00,81.95,81.96,81.83,81.84,19388.0,77.9274,77.9369,77.8133,77.8228,19388.0
2024-05-28 12:50:00,81.85,81.86,81.79,81.83,18880.0,77.8323,77.8418,77.7752,77.8133,18880.0
2024-05-28 13:00:00,81.82,81.85,81.72,81.84,84821.0,77.8038,77.8323,77.7087,77.8228,84821.0
2024-05-28 13:10:00,81.84,81.85,81.77,81.79,67136.0,77.8228,77.8323,77.7562,77.7752,67136.0
2024-05-28 13:20:00,81.78,81.79,81.67,81.68,50890.0,77.7657,77.7752,77.6611,77.6706,50890.0
2024-05-28 13:30:00,81.67,81.73,81.65,81.72,29467.0,77.6611,77.7182,77.6421,77.7087,29467.0
2024-05-28 13:40:00,81.72,81.72,81.58,81.58,31507.0,77.7087,77.7087,77.5755,77.5755,31507.0
2024-05-28 13:50:00,81.57,81.62,81.53,81.61,35502.0,77.566,77.6136,77.528,77.6041,35502.0
2024-05-28 14:00:00,81.61,81.63,81.55,81.62,35483.0,77.6041,77.6231,77.547,77.6136,35483.0
2024-05-28 14:10:00,81.61,81.63,81.57,81.61,17902.0,77.6041,77.6231,77.566,77.6041,17902.0
2024-05-28 14:20:00,81.61,81.62,81.33,81.35,82502.0,77.6041,77.6136,77.3378,77.3568,82502.0
2024-05-28 14:30:00,81.34,81.34,81.26,81.31,38143.0,77.3473,77.3473,77.2712,77.3188,38143.0
2024-05-28 14:40:00,81.32,81.4,81.3,81.36,125762.0,77.3283,77.4044,77.3093,77.3663,125762.0
2024-05-28 14:50:00,81.36,81.44,81.34,81.4,32764.0,77.3663,77.4424,77.3473,77.4044,32764.0
2024-05-28 15:00:00,81.4,81.4,81.3,81.34,87776.0,77.4044,77.4044,77.3093,77.3473,87776.0
2024-05-28 15:10:00,81.35,81.43,81.34,81.42,35639.0,77.3568,77.4329,77.3473,77.4234,35639.0
2024-05-28 15:20:00,81.41,81.43,81.29,81.34,52927.0,77.4139,77.4329,77.2998,77.3473,52927.0
2024-05-28 15:30:00,81.34,81.44,81.34,81.37,53653.0,77.3473,77.4424,77.3473,77.3758,53653.0
2024-05-28 15:40:00,81.36,81.45,81.32,81.42,80778.0,77.3663,77.4519,77.3283,77.4234,80778.0
2024-05-28 15:50:00,81.41,81.49,81.23,81.3,226364.0,77.4139,77.49,77.2427,77.3093,226364.0
2024-05-29 09:30:00,80.56,80.65,80.17,80.62,145940.0,76.6056,76.6912,76.2347,76.6627,145940.0
2024-05-29 09:40:00,80.59,80.61,80.26,80.28,41744.0,76.6341,76.6531,76.3203,76.3393,41744.0
2024-05-29 09:50:00,80.29,80.32,80.22,80.31,77264.0,76.3489,76.3774,76.2823,76.3679,77264.0
2024-05-29 10:00:00,80.31,80.41,80.29,80.4,37545.0,76.3679,76.463,76.3489,76.4535,37545.0
2024-05-29 10:10:00,80.41,80.45,80.3,80.33,79453.0,76.463,76.501,76.3584,76.3869,79453.0
2024-05-29 10:20:00,80.34,80.36,80.22,80.27,57982.0,76.3964,76.4154,76.2823,76.3298,57982.0
2024-05-29 10:30:00,80.26,80.35,80.18,80.35,110102.0,76.3203,76.4059,76.2443,76.4059,110102.0
2024-05-29 10:40:00,80.35,80.4,80.33,80.39,69375.0,76.4059,76.4535,76.3869,76.4439,69375.0
2024-05-29 10:50:00,80.39,80.45,80.27,80.3,48193.0,76.4439,76.501,76.3298,76.3584,48193.0
2024-05-29 11:00:00,80.3,80.32,80.22,80.31,75532.0,76.3584,76.3774,76.2823,76.3679,75532.0
2024-05-29 11:10:00,80.31,80.37,80.26,80.36,48160.0,76.3679,76.4249,76.3203,76.4154,48160.0
2024-05-29 11:20:00,80.36,80.47,80.35,80.46,26554.0,76.4154,76.52,76.4059,76.5105,26554.0
2024-05-29 11:30:00,80.46,80.54,80.42,80.53,28186.0,76.5105,76.5866,76.4725,76.5771,28186.0
2024-05-29 11:40:00,80.52,80.53,80.44,80.51,38165.0,76.5676,76.5771,76.4915,76.5581,38165.0
2024-05-29 11:50:00,80.52,80.54,80.48,80.5,35353.0,76.5676,76.5866,76.5295,76.5485,35353.0
2024-05-29 12:00:00,80.49,80.49,80.28,80.34,102192.0,76.539,76.539,76.3393,76.3964,102192.0
2024-05-29 12:10:00,80.34,80.46,80.33,80.45,27872.0,76.3964,76.5105,76.3869,76.501,27872.0
2024-05-29 12:20:00,80.45,80.52,80.44,80.51,75416.0,76.501,76.5676,76.4915,76.5581,75416.0
2024-05-29 12:30:00,80.51,80.52,80.47,80.5,38359.0,76.5581,76.5676,76.52,76.5485,38359.0
2024-05-29 12:40:00,80.49,80.53,80.46,80.52,24983.0,76.539,76.5771,76.5105,76.5676,24983.0
2024-05-29 12:50:00,80.53,80.59,80.52,80.54,21234.0,76.5771,76.6341,76.5676,76.5866,21234.0
2024-05-29 13:00:00,80.54,80.57,80.38,80.41,111722.0,76.5866,76.6151,76.4344,76.463,111722.0
2024-05-29 13:10:00,80.42,80.42,80.33,80.35,42817.0,76.4725,76.4725,76.3869,76.4059,42817.0
2024-05-29 13:20:00,80.35,80.46,80.35,80.46,18399.0,76.4059,76.5105,76.4059,76.5105,18399.0
2024-05-29 13:30:00,80.45,80.48,80.38,80.41,30656.0,76.501,76.5295,76.4344,76.463,30656.0
2024-05-29 13:40:00,80.41,80.44,80.37,80.39,26732.0,76.463,76.4915,76.4249,76.4439,26732.0
2024-05-29 13:50:00,80.39,80.52,80.39,80.48,37401.0,76.4439,76.5676,76.4439,76.5295,37401.0
2024-05-29 14:00:00,80.48,80.48,80.38,80.41,27985.0,76.5295,76.5295,76.4344,76.463,27985.0
2024-05-29 14:10:00,80.41,80.41,80.33,80.35,67839.0,76.463,76.463,76.3869,76.4059,67839.0
2024-05-29 14:20:00,80.35,80.39,80.31,80.31,32821.0,76.4059,76.4439,76.3679,76.3679,32821.0
2024-05-29 14:30:00,80.31,80.44,80.24,80.43,44375.0,76.3679,76.4915,76.3013,76.482,44375.0
2024-05-29 14:40:00,80.44,80.5,80.27,80.28,32531.0,76.4915,76.5485,76.3298,76.3393,32531.0
2024-05-29 14:50:00,80.27,80.3,80.25,80.27,31026.0,76.3298,76.3584,76.3108,76.3298,31026.0
2024-05-29 15:00:00,80.28,80.34,80.25,80.29,36422.0,76.3393,76.3964,76.3108,76.3489,36422.0
2024-05-29 15:10:00,80.3,80.36,80.26,80.35,32074.0,76.3584,76.4154,76.3203,76.4059,32074.0
2024-05-29 15:20:00,80.35,80.5,80.34,80.42,43581.0,76.4059,76.5485,76.3964,76.4725,43581.0
2024-05-29 15:30:00,80.41,80.59,80.37,80.59,127528.0,76.463,76.6341,76.4249,76.6341,127528.0
2024-05-29 15:40:00,80.59,80.62,80.54,80.57,124982.0,76.6341,76.6627,76.5866,76.6151,124982.0
2024-05-29 15:50:00,80.57,80.62,80.47,80.52,392087.0,76.6151,76.6627,76.52,76.5676,392087.0
2024-05-30 09:30:00,80.93,81.37,80.93,81.24,132637.0,76.9574,77.3758,76.9574,77.2522,132637.0
2024-05-30 09:40:00,81.23,81.31,80.97,81.06,69207.0,77.2427,77.3188,76.9955,77.0811,69207.0
2024-05-30 09:50:00,81.07,81.5,81.01,81.48,81256.0,77.0906,77.4995,77.0335,77.4804,81256.0
2024-05-30 10:00:00,81.51,81.51,81.31,81.36,48374.0,77.509,77.509,77.3188,77.3663,48374.0
2024-05-30 10:10:00,81.35,81.39,81.32,81.34,76724.0,77.3568,77.3949,77.3283,77.3473,76724.0
2024-05-30 10:20:00,81.36,81.48,81.29,81.3,101750.0,77.3663,77.4804,77.2998,77.3093,101750.0
2024-05-30 10:30:00,81.3,81.43,81.28,81.41,48747.0,77.3093,77.4329,77.2903,77.4139,48747.0
2024-05-30 10:40:00,81.42,81.47,81.34,81.41,81454.0,77.4234,77.4709,77.3473,77.4139,81454.0
2024-05-30 10:50:00,81.42,81.44,81.37,81.4,33221.0,77.4234,77.4424,77.3758,77.4044,33221.0
2024-05-30 11:00:00,81.39,81.45,81.37,81.42,34066.0,77.3949,77.4519,77.3758,77.4234,34066.0
2024-05-30 11:10:00,81.42,81.62,81.41,81.6,51824.0,77.4234,77.6136,77.4139,77.5946,51824.0
2024-05-30 11:20:00,81.6,81.62,81.53,81.54,31318.0,77.5946,77.6136,77.528,77.5375,31318.0
2024-05-30 11:30:00,81.54,81.57,81.39,81.39,28422.0,77.5375,77.566,77.3949,77.3949,28422.0
2024-05-30 11:40:00,81.4,81.44,81.34,81.39,42397.0,77.4044,77.4424,77.3473,77.3949,42397.0
2024-05-30 11:50:00,81.38,81.41,81.35,81.39,36592.0,77.3854,77.4139,77.3568,77.3949,36592.0
2024-05-30 12:00:00,81.39,81.49,81.38,81.47,37123.0,77.3949,77.49,77.3854,77.4709,37123.0
2024-05-30 12:10:00,81.48,81.53,81.43,81.52,26546.0,77.4804,77.528,77.4329,77.5185,26546.0
2024-05-30 12:20:00,81.52,81.54,81.48,81.51,20108.0,77.5185,77.5375,77.4804,77.509,20108.0
2024-05-30 12:30:00,81.5,81.54,81.48,81.5,40610.0,77.4995,77.5375,77.4804,77.4995,40610.0
2024-05-30 12:40:00,81.49,81.58,81.49,81.53,25003.0,77.49,77.5755,77.49,77.528,25003.0
2024-05-30 12:50:00,81.55,81.62,81.54,81.62,24420.0,77.547,77.6136,77.5375,77.6136,24420.0
2024-05-30 13:00:00,81.61,81.65,81.57,81.62,18931.0,77.6041,77.6421,77.566,77.6136,18931.0
2024-05-30 13:10:00,81.62,81.62,81.53,81.53,82341.0,77.6136,77.6136,77.528,77.528,82341.0
2024-05-30 13:20:00,81.54,81.58,81.51,81.58,27175.0,77.5375,77.5755,77.509,77.5755,27175.0
2024-05-30 13:30:00,81.58,81.64,81.57,81.62,34337.0,77.5755,77.6326,77.566,77.6136,34337.0
2024-05-30 13:40:00,81.62,81.63,81.56,81.57,50951.0,77.6136,77.6231,77.5565,77.566,50951.0
2024-05-30 13:50:00,81.57,81.59,81.55,81.58,18763.0,77.566,77.585,77.547,77.5755,18763.0
2024-05-30 14:00:00,81.58,81.6,81.5,81.52,24328.0,77.5755,77.5946,77.4995,77.5185,24328.0
2024-05-30 14:10:00,81.52,81.56,81.4,81.52,30852.0,77.5185,77.5565,77.4044,77.5185,30852.0
2024-05-30 14:20:00,81.52,81.56,81.46,81.55,82833.0,77.5185,77.5565,77.4614,77.547,82833.0
2024-05-30 14:30:00,81.55,81.59,81.54,81.56,29291.0,77.547,77.585,77.5375,77.5565,29291.0
2024-05-30 14:40:00,81.55,81.62,81.54,81.6,66837.0,77.547,77.6136,77.5375,77.5946,66837.0
2024-05-30 14:50:00,81.61,81.62,81.56,81.59,72586.0,77.6041,77.6136,77.5565,77.585,72586.0
2024-05-30 15:00:00,81.59,81.61,81.48,81.5,57112.0,77.585,77.6041,77.4804,77.4995,57112.0
2024-05-30 15:10:00,81.51,81.58,81.5,81.54,42260.0,77.509,77.5755,77.4995,77.5375,42260.0
2024-05-30 15:20:00,81.53,81.66,81.49,81.65,111868.0,77.528,77.6516,77.49,77.6421,111868.0
2024-05-30 15:30:00,81.65,81.69,81.51,81.55,74244.0,77.6421,77.6801,77.509,77.547,74244.0
2024-05-30 15:40:00,81.56,81.62,81.48,81.53,71488.0,77.5565,77.6136,77.4804,77.528,71488.0
2024-05-30 15:50:00,81.53,81.75,81.5,81.73,318082.0,77.528,77.7372,77.4995,77.7182,318082.0
2024-05-31 09:30:00,82.21,82.39,81.84,82.37,129310.0,78.1746,78.3458,77.8228,78.3268,129310.0
2024-05-31 09:40:00,82.39,82.56,82.18,82.21,75176.0,78.3458,78.5074,78.1461,78.1746,75176.0
2024-05-31 09:50:00,82.22,82.45,82.2,82.45,143787.0,78.1841,78.4028,78.1651,78.4028,143787.0
2024-05-31 10:00:00,82.46,82.49,82.31,82.34,42709.0,78.4123,78.4409,78.2697,78.2982,42709.0
2024-05-31 10:10:00,82.37,82.39,82.2,82.36,59225.0,78.3268,78.3458,78.1651,78.3172,59225.0
2024-05-31 10:20:00,82.34,82.54,82.33,82.47,51032.0,78.2982,78.4884,78.2887,78.4218,51032.0
2024-05-31 10:30:00,82.47,82.57,82.41,82.53,51220.0,78.4218,78.5169,78.3648,78.4789,51220.0
2024-05-31 10:40:00,82.53,82.59,82.46,82.54,47793.0,78.4789,78.536,78.4123,78.4884,47793.0
2024-05-31 10:50:00,82.54,82.65,82.51,82.59,92687.0,78.4884,78.593,78.4599,78.536,92687.0
2024-05-31 11:00:00,82.59,82.67,82.51,82.66,86061.0,78.536,78.612,78.4599,78.6025,86061.0
2024-05-31 11:10:00,82.66,82.78,82.66,82.67,118894.0,78.6025,78.7166,78.6025,78.612,118894.0
2024-05-31 11:20:00,82.67,82.72,82.63,82.65,60055.0,78.612,78.6596,78.574,78.593,60055.0
2024-05-31 11:30:00,82.65,82.65,82.49,82.53,53797.0,78.593,78.593,78.4409,78.4789,53797.0
2024-05-31 11:40:00,82.53,82.58,82.52,82.53,63842.0,78.4789,78.5264,78.4694,78.4789,63842.0
2024-05-31 11:50:00,82.54,82.57,82.45,82.46,32576.0,78.4884,78.5169,78.4028,78.4123,32576.0
2024-05-31 12:00:00,82.46,82.46,82.33,82.4,46856.0,78.4123,78.4123,78.2887,78.3553,46856.0
2024-05-31 12:10:00,82.41,82.45,82.34,82.37,24243.0,78.3648,78.4028,78.2982,78.3268,24243.0
2024-05-31 12:20:00,82.36,82.36,82.28,82.29,18669.0,78.3172,78.3172,78.2412,78.2507,18669.0
2024-05-31 12:30:00,82.29,82.34,82.28,82.33,20277.0,78.2507,78.2982,78.2412,78.2887,20277.0
2024-05-31 12:40:00,82.33,82.37,82.31,82.32,57383.0,78.2887,78.3268,78.2697,78.2792,57383.0
2024-05-31 12:50:00,82.33,82.36,82.3,82.34,25951.0,78.2887,78.3172,78.2602,78.2982,25951.0
2024-05-31 13:00:00,82.35,82.44,82.34,82.43,58213.0,78.3077,78.3933,78.2982,78.3838,58213.0
2024-05-31 13:10:00,82.42,82.52,82.41,82.5,38293.0,78.3743,78.4694,78.3648,78.4504,38293.0
2024-05-31 13:20:00,82.51,82.6,82.49,82.59,41035.0,78.4599,78.5455,78.4409,78.536,41035.0
2024-05-31 13:30:00,82.6,82.61,82.54,82.56,26134.0,78.5455,78.555,78.4884,78.5074,26134.0
2024-05-31 13:40:00,82.56,82.66,82.56,82.65,29490.0,78.5074,78.6025,78.5074,78.593,29490.0
2024-05-31 13:50:00,82.65,82.68,82.58,82.62,27778.0,78.593,78.6215,78.5264,78.5645,27778.0
2024-05-31 14:00:00,82.63,82.69,82.59,82.69,23408.0,78.574,78.631,78.536,78.631,23408.0
2024-05-31 14:10:00,82.68,82.81,82.66,82.81,27038.0,78.6215,78.7452,78.6025,78.7452,27038.0
2024-05-31 14:20:00,82.81,82.81,82.71,82.71,19948.0,78.7452,78.7452,78.6501,78.6501,19948.0
2024-05-31 14:30:00,82.72,82.78,82.7,82.76,22659.0,78.6596,78.7166,78.6406,78.6976,22659.0
2024-05-31 14:40:00,82.77,82.85,82.74,82.8,101672.0,78.7071,78.7832,78.6786,78.7356,101672.0
2024-05-31 14:50:00,82.79,82.85,82.75,82.84,30379.0,78.7261,78.7832,78.6881,78.7737,30379.0
2024-05-31 15:00:00,82.83,82.84,82.75,82.81,60000.0,78.7642,78.7737,78.6881,78.7452,60000.0
2024-05-31 15:10:00,82.81,82.91,82.8,82.89,119202.0,78.7452,78.8402,78.7356,78.8212,119202.0
2024-05-31 15:20:00,82.89,82.93,82.84,82.85,54394.0,78.8212,78.8593,78.7737,78.7832,54394.0
2024-05-31 15:30:00,82.84,82.89,82.81,82.84,393402.0,78.7737,78.8212,78.7452,78.7737,393402.0
2024-05-31 15:40:00,82.84,83.15,82.83,83.14,254008.0,78.7737,79.0685,78.7642,79.059,254008.0
2024-05-31 15:50:00,83.14,83.3,83.08,83.28,763260.0,79.059,79.2111,79.0019,79.1921,763260.0
2024-06-03 09:30:00,83.69,83.69,83.19,83.36,250483.0,79.582,79.582,79.1065,79.2682,250483.0
2024-06-03 09:40:00,83.37,83.6,83.28,83.28,131984.0,79.2777,79.4964,79.1921,79.1921,131984.0
2024-06-03 09:50:00,83.28,83.39,83.11,83.15,82194.0,79.1921,79.2967,79.0304,79.0685,82194.0
2024-06-03 10:00:00,83.17,83.53,83.17,83.41,57489.0,79.0875,79.4298,79.0875,79.3157,57489.0
2024-06-03 10:10:00,83.4,83.57,83.38,83.55,90171.0,79.3062,79.4679,79.2872,79.4488,90171.0
2024-06-03 10:20:00,83.54,83.57,83.46,83.46,51041.0,79.4393,79.4679,79.3633,79.3633,51041.0
2024-06-03 10:30:00,83.45,83.45,83.32,83.34,36467.0,79.3537,79.3537,79.2301,79.2491,36467.0
2024-06-03 10:40:00,83.34,83.38,83.06,83.11,44800.0,79.2491,79.2872,78.9829,79.0304,44800.0
2024-06-03 10:50:00,83.12,83.29,83.11,83.17,42199.0,79.0399,79.2016,79.0304,79.0875,42199.0
2024-06-03 11:00:00,83.17,83.27,83.09,83.26,49378.0,79.0875,79.1826,79.0114,79.1731,49378.0
2024-06-03 11:10:00,83.27,83.36,83.23,83.27,67113.0,79.1826,79.2682,79.1445,79.1826,67113.0
2024-06-03 11:20:00,83.26,83.36,83.18,83.24,162631.0,79.1731,79.2682,79.097,79.1541,162631.0
2024-06-03 11:30:00,83.23,83.23,83.04,83.06,56145.0,79.1445,79.1445,78.9639,78.9829,56145.0
2024-06-03 11:40:00,83.07,83.16,83.04,83.14,70201.0,78.9924,79.078,78.9639,79.059,70201.0
2024-06-03 11:50:00,83.13,83.17,83.08,83.08,33326.0,79.0495,79.0875,79.0019,79.0019,33326.0
2024-06-03 12:00:00,83.1,83.13,83.01,83.05,39540.0,79.0209,79.0495,78.9353,78.9734,39540.0
2024-06-03 12:10:00,83.06,83.11,82.85,82.92,58484.0,78.9829,79.0304,78.7832,78.8498,58484.0
2024-06-03 12:20:00,82.91,82.93,82.85,82.86,21758.0,78.8402,78.8593,78.7832,78.7927,21758.0
2024-06-03 12:30:00,82.86,82.89,82.72,82.81,66218.0,78.7927,78.8212,78.6596,78.7452,66218.0
2024-06-03 12:40:00,82.82,82.85,82.78,82.81,36087.0,78.7547,78.7832,78.7166,78.7452,36087.0
2024-06-03 12:50:00,82.79,82.86,82.69,82.85,45981.0,78.7261,78.7927,78.631,78.7832,45981.0
2024-06-03 13:00:00,82.84,82.85,82.71,82.71,29942.0,78.7737,78.7832,78.6501,78.6501,29942.0
2024-06-03 13:10:00,82.71,82.78,82.62,82.78,45911.0,78.6501,78.7166,78.5645,78.7166,45911.0
2024-06-03 13:20:00,82.78,82.86,82.77,82.85,23625.0,78.7166,78.7927,78.7071,78.7832,23625.0
2024-06-03 13:30:00,82.85,82.94,82.84,82.93,32174.0,78.7832,78.8688,78.7737,78.8593,32174.0
2024-06-03 13:40:00,82.94,83.01,82.91,82.95,82685.0,78.8688,78.9353,78.8402,78.8783,82685.0
2024-06-03 13:50:00,82.95,82.98,82.89,82.96,24883.0,78.8783,78.9068,78.8212,78.8878,24883.0
2024-06-03 14:00:00,82.96,83.04,82.94,83.01,31225.0,78.8878,78.9639,78.8688,78.9353,31225.0
2024-06-03 14:10:00,83.01,83.05,82.96,83.04,17260.0,78.9353,78.9734,78.8878,78.9639,17260.0
2024-06-03 14:20:00,83.04,83.1,83.0,83.02,23133.0,78.9639,79.0209,78.9258,78.9448,23133.0
2024-06-03 14:30:00,83.03,83.07,83.02,83.04,29976.0,78.9544,78.9924,78.9448,78.9639,29976.0
2024-06-03 14:40:00,83.04,83.07,82.97,83.01,35137.0,78.9639,78.9924,78.8973,78.9353,35137.0
2024-06-03 14:50:00,83.01,83.01,82.93,82.98,29566.0,78.9353,78.9353,78.8593,78.9068,29566.0
2024-06-03 15:00:00,82.98,83.02,82.94,83.0,35473.0,78.9068,78.9448,78.8688,78.9258,35473.0
2024-06-03 15:10:00,82.99,83.05,82.94,82.98,35565.0,78.9163,78.9734,78.8688,78.9068,35565.0
2024-06-03 15:20:00,82.98,83.03,82.92,82.95,38589.0,78.9068,78.9544,78.8498,78.8783,38589.0
2024-06-03 15:30:00,82.95,82.97,82.87,82.89,41607.0,78.8783,78.8973,78.8022,78.8212,41607.0
2024-06-03 15:40:00,82.89,82.97,82.87,82.97,74400.0,78.8212,78.8973,78.8022,78.8973,74400.0
2024-06-03 15:50:00,82.96,83.05,82.93,83.05,430229.0,78.8878,78.9734,78.8593,78.9734,430229.0
2024-06-04 09:30:00,82.8,83.24,82.8,83.12,181199.0,78.7356,79.1541,78.7356,79.0399,181199.0
2024-06-04 09:40:00,83.13,83.2,82.96,83.11,38879.0,79.0495,79.116,78.8878,79.0304,38879.0
2024-06-04 09:50:00,83.11,83.28,83.09,83.28,52096.0,79.0304,79.1921,79.0114,79.1921,52096.0
2024-06-04 10:00:00,83.29,83.52,83.29,83.41,79597.0,79.2016,79.4203,79.2016,79.3157,79597.0
2024-06-04 10:10:00,83.41,83.66,83.38,83.64,120118.0,79.3157,79.5534,79.2872,79.5344,120118.0
2024-06-04 10:20:00,83.64,83.72,83.59,83.71,51960.0,79.5344,79.6105,79.4869,79.601,51960.0
2024-06-04 10:30:00,83.71,83.75,83.55,83.57,44181.0,79.601,79.639,79.4488,79.4679,44181.0
2024-06-04 10:40:00,83.6,83.83,83.6,83.74,31298.0,79.4964,79.7151,79.4964,79.6295,31298.0
2024-06-04 10:50:00,83.74,83.79,83.58,83.59,44231.0,79.6295,79.6771,79.4774,79.4869,44231.0
2024-06-04 11:00:00,83.58,83.67,83.56,83.6,25321.0,79.4774,79.5629,79.4583,79.4964,25321.0
2024-06-04 11:10:00,83.61,83.78,83.59,83.76,28782.0,79.5059,79.6675,79.4869,79.6485,28782.0
2024-06-04 11:20:00,83.77,83.83,83.76,83.77,39705.0,79.658,79.7151,79.6485,79.658,39705.0
2024-06-04 11:30:00,83.76,83.76,83.64,83.68,38047.0,79.6485,79.6485,79.5344,79.5725,38047.0
2024-06-04 11:40:00,83.69,83.71,83.54,83.58,37765.0,79.582,79.601,79.4393,79.4774,37765.0
2024-06-04 11:50:00,83.6,83.69,83.58,83.59,28253.0,79.4964,79.582,79.4774,79.4869,28253.0
2024-06-04 12:00:00,83.59,83.67,83.56,83.61,23699.0,79.4869,79.5629,79.4583,79.5059,23699.0
2024-06-04 12:10:00,83.62,83.66,83.59,83.59,23598.0,79.5154,79.5534,79.4869,79.4869,23598.0
2024-06-04 12:20:00,83.58,83.77,83.58,83.73,20297.0,79.4774,79.658,79.4774,79.62,20297.0
2024-06-04 12:30:00,83.74,83.77,83.69,83.75,24163.0,79.6295,79.658,79.582,79.639,24163.0
2024-06-04 12:40:00,83.76,83.94,83.76,83.89,34415.0,79.6485,79.8197,79.6485,79.7721,34415.0
2024-06-04 12:50:00,83.88,83.88,83.76,83.83,30643.0,79.7626,79.7626,79.6485,79.7151,30643.0
2024-06-04 13:00:00,83.83,83.86,83.78,83.8,32941.0,79.7151,79.7436,79.6675,79.6866,32941.0
2024-06-04 13:10:00,83.8,83.88,83.8,83.87,11611.0,79.6866,79.7626,79.6866,79.7531,11611.0
2024-06-04 13:20:00,83.86,83.96,83.85,83.96,73948.0,79.7436,79.8387,79.7341,79.8387,73948.0
2024-06-04 13:30:00,83.97,83.99,83.9,83.96,23388.0,79.8482,79.8672,79.7817,79.8387,23388.0
2024-06-04 13:40:00,83.97,84.0,83.94,84.0,39067.0,79.8482,79.8767,79.8197,79.8767,39067.0
2024-06-04 13:50:00,84.0,84.01,83.87,83.9,20291.0,79.8767,79.8863,79.7531,79.7817,20291.0
2024-06-04 14:00:00,83.89,83.95,83.89,83.89,88219.0,79.7721,79.8292,79.7721,79.7721,88219.0
2024-06-04 14:10:00,83.89,83.92,83.81,83.91,136091.0,79.7721,79.8007,79.6961,79.7912,136091.0
2024-06-04 14:20:00,83.91,84.04,83.91,84.01,23963.0,79.7912,79.9148,79.7912,79.8863,23963.0
2024-06-04 14:30:00,84.0,84.01,83.92,84.0,30481.0,79.8767,79.8863,79.8007,79.8767,30481.0
2024-06-04 14:40:00,84.0,84.03,83.96,84.0,66897.0,79.8767,79.9053,79.8387,79.8767,66897.0
2024-06-04 14:50:00,84.0,84.02,83.96,83.96,36441.0,79.8767,79.8958,79.8387,79.8387,36441.0
2024-06-04 15:00:00,83.96,83.96,83.79,83.86,57656.0,79.8387,79.8387,79.6771,79.7436,57656.0
2024-06-04 15:10:00,83.87,83.92,83.82,83.86,63920.0,79.7531,79.8007,79.7056,79.7436,63920.0
2024-06-04 15:20:00,83.85,83.91,83.83,83.87,57283.0,79.7341,79.7912,79.7151,79.7531,57283.0
2024-06-04 15:30:00,83.86,83.88,83.8,83.85,47978.0,79.7436,79.7626,79.6866,79.7341,47978.0
2024-06-04 15:40:00,83.86,83.98,83.84,83.92,90974.0,79.7436,79.8577,79.7246,79.8007,90974.0
2024-06-04 15:50:00,83.92,84.0,83.65,83.7,256919.0,79.8007,79.8767,79.5439,79.5915,256919.0
2024-06-05 09:30:00,83.74,83.86,83.24,83.36,104294.0,79.6295,79.7436,79.1541,79.2682,104294.0
2024-06-05 09:40:00,83.38,83.48,83.24,83.24,60503.0,79.2872,79.3823,79.1541,79.1541,60503.0
2024-06-05 09:50:00,83.24,83.33,83.16,83.33,52884.0,79.1541,79.2396,79.078,79.2396,52884.0
2024-06-05 10:00:00,83.26,83.4,83.09,83.34,56595.0,79.1731,79.3062,79.0114,79.2491,56595.0
2024-06-05 10:10:00,83.34,83.44,83.3,83.4,38335.0,79.2491,79.3442,79.2111,79.3062,38335.0
2024-06-05 10:20:00,83.4,83.52,83.36,83.42,39764.0,79.3062,79.4203,79.2682,79.3252,39764.0
2024-06-05 10:30:00,83.43,83.57,83.41,83.56,46495.0,79.3347,79.4679,79.3157,79.4583,46495.0
2024-06-05 10:40:00,83.56,83.63,83.45,83.45,24745.0,79.4583,79.5249,79.3537,79.3537,24745.0
2024-06-05 10:50:00,83.46,83.48,83.41,83.46,30321.0,79.3633,79.3823,79.3157,79.3633,30321.0
2024-06-05 11:00:00,83.47,83.54,83.45,83.48,47040.0,79.3728,79.4393,79.3537,79.3823,47040.0
2024-06-05 11:10:00,83.48,83.65,83.48,83.59,42558.0,79.3823,79.5439,79.3823,79.4869,42558.0
2024-06-05 11:20:00,83.59,83.61,83.53,83.56,41659.0,79.4869,79.5059,79.4298,79.4583,41659.0
2024-06-05 11:30:00,83.55,83.68,83.53,83.66,27866.0,79.4488,79.5725,79.4298,79.5534,27866.0
2024-06-05 11:40:00,83.66,83.7,83.63,83.64,116825.0,79.5534,79.5915,79.5249,79.5344,116825.0
2024-06-05 11:50:00,83.65,83.67,83.61,83.62,12647.0,79.5439,79.5629,79.5059,79.5154,12647.0
2024-06-05 12:00:00,83.62,83.62,83.55,83.57,11887.0,79.5154,79.5154,79.4488,79.4679,11887.0
2024-06-05 12:10:00,83.58,83.61,83.48,83.48,22280.0,79.4774,79.5059,79.3823,79.3823,22280.0
2024-06-05 12:20:00,83.48,83.49,83.4,83.42,31923.0,79.3823,79.3918,79.3062,79.3252,31923.0
2024-06-05 12:30:00,83.42,83.53,83.38,83.51,36416.0,79.3252,79.4298,79.2872,79.4108,36416.0
2024-06-05 12:40:00,83.52,83.54,83.48,83.52,17603.0,79.4203,79.4393,79.3823,79.4203,17603.0
2024-06-05 12:50:00,83.52,83.53,83.46,83.5,26809.0,79.4203,79.4298,79.3633,79.4013,26809.0
2024-06-05 13:00:00,83.52,83.58,83.48,83.58,18217.0,79.4203,79.4774,79.3823,79.4774,18217.0
2024-06-05 13:10:00,83.59,83.63,83.54,83.54,34893.0,79.4869,79.5249,79.4393,79.4393,34893.0
2024-06-05 13:20:00,83.54,83.58,83.5,83.58,31185.0,79.4393,79.4774,79.4013,79.4774,31185.0
2024-06-05 13:30:00,83.58,83.58,83.52,83.52,19618.0,79.4774,79.4774,79.4203,79.4203,19618.0
2024-06-05 13:40:00,83.53,83.62,83.52,83.58,33501.0,79.4298,79.5154,79.4203,79.4774,33501.0
2024-06-05 13:50:00,83.58,83.59,83.53,83.53,32658.0,79.4774,79.4869,79.4298,79.4298,32658.0
2024-06-05 14:00:00,83.53,83.55,83.48,83.54,27426.0,79.4298,79.4488,79.3823,79.4393,27426.0
2024-06-05 14:10:00,83.55,83.59,83.54,83.55,25678.0,79.4488,79.4869,79.4393,79.4488,25678.0
2024-06-05 14:20:00,83.56,83.64,83.55,83.62,59720.0,79.4583,79.5344,79.4488,79.5154,59720.0
2024-06-05 14:30:00,83.61,83.7,83.59,83.66,28083.0,79.5059,79.5915,79.4869,79.5534,28083.0
2024-06-05 14:40:00,83.66,83.7,83.65,83.65,69507.0,79.5534,79.5915,79.5439,79.5439,69507.0
2024-06-05 14:50:00,83.65,83.66,83.57,83.58,55419.0,79.5439,79.5534,79.4679,79.4774,55419.0
2024-06-05 15:00:00,83.57,83.63,83.53,83.54,69793.0,79.4679,79.5249,79.4298,79.4393,69793.0
2024-06-05 15:10:00,83.53,83.58,83.49,83.55,52103.0,79.4298,79.4774,79.3918,79.4488,52103.0
2024-06-05 15:20:00,83.54,83.56,83.48,83.48,61031.0,79.4393,79.4583,79.3823,79.3823,61031.0
2024-06-05 15:30:00,83.48,83.55,83.43,83.52,52193.0,79.3823,79.4488,79.3347,79.4203,52193.0
2024-06-05 15:40:00,83.53,83.53,83.47,83.5,48526.0,79.4298,79.4298,79.3728,79.4013,48526.0
2024-06-05 15:50:00,83.49,83.61,83.44,83.58,248044.0,79.3918,79.5059,79.3442,79.4774,248044.0
2024-06-06 09:30:00,83.2,83.32,82.85,83.09,147635.0,79.116,79.2301,78.7832,79.0114,147635.0
2024-06-06 09:40:00,83.09,83.56,83.06,83.56,47086.0,79.0114,79.4583,78.9829,79.4583,47086.0
2024-06-06 09:50:00,83.55,83.61,83.41,83.55,50669.0,79.4488,79.5059,79.3157,79.4488,50669.0
2024-06-06 10:00:00,83.59,83.6,83.42,83.5,36491.0,79.4869,79.4964,79.3252,79.4013,36491.0
2024-06-06 10:10:00,83.51,83.51,83.39,83.45,27617.0,79.4108,79.4108,79.2967,79.3537,27617.0
2024-06-06 10:20:00,83.45,83.46,83.35,83.46,43648.0,79.3537,79.3633,79.2587,79.3633,43648.0
2024-06-06 10:30:00,83.44,83.44,83.32,83.33,31149.0,79.3442,79.3442,79.2301,79.2396,31149.0
2024-06-06 10:40:00,83.34,83.35,83.26,83.35,21751.0,79.2491,79.2587,79.1731,79.2587,21751.0
2024-06-06 10:50:00,83.36,83.38,83.3,83.37,14996.0,79.2682,79.2872,79.2111,79.2777,14996.0
2024-06-06 11:00:00,83.37,83.43,83.33,83.43,25417.0,79.2777,79.3347,79.2396,79.3347,25417.0
2024-06-06 11:10:00,83.42,83.54,83.42,83.5,29611.0,79.3252,79.4393,79.3252,79.4013,29611.0
2024-06-06 11:20:00,83.51,83.57,83.5,83.54,23659.0,79.4108,79.4679,79.4013,79.4393,23659.0
2024-06-06 11:30:00,83.53,83.56,83.5,83.53,33300.0,79.4298,79.4583,79.4013,79.4298,33300.0
2024-06-06 11:40:00,83.52,83.54,83.45,83.45,39454.0,79.4203,79.4393,79.3537,79.3537,39454.0
2024-06-06 11:50:00,83.45,83.49,83.42,83.45,30208.0,79.3537,79.3918,79.3252,79.3537,30208.0
2024-06-06 12:00:00,83.45,83.46,83.38,83.39,18080.0,79.3537,79.3633,79.2872,79.2967,18080.0
2024-06-06 12:10:00,83.4,83.44,83.35,83.44,30611.0,79.3062,79.3442,79.2587,79.3442,30611.0
2024-06-06 12:20:00,83.42,83.46,83.38,83.46,22289.0,79.3252,79.3633,79.2872,79.3633,22289.0
2024-06-06 12:30:00,83.47,83.53,83.46,83.52,28835.0,79.3728,79.4298,79.3633,79.4203,28835.0
2024-06-06 12:40:00,83.53,83.58,83.51,83.53,22283.0,79.4298,79.4774,79.4108,79.4298,22283.0
2024-06-06 12:50:00,83.52,83.53,83.43,83.46,27460.0,79.4203,79.4298,79.3347,79.3633,27460.0
2024-06-06 13:00:00,83.46,83.52,83.43,83.51,124416.0,79.3633,79.4203,79.3347,79.4108,124416.0
2024-06-06 13:10:00,83.51,83.56,83.5,83.54,17787.0,79.4108,79.4583,79.4013,79.4393,17787.0
2024-06-06 13:20:00,83.53,83.6,83.46,83.58,31821.0,79.4298,79.4964,79.3633,79.4774,31821.0
2024-06-06 13:30:00,83.59,83.69,83.58,83.68,21784.0,79.4869,79.582,79.4774,79.5725,21784.0
2024-06-06 13:40:00,83.68,83.75,83.67,83.74,76839.0,79.5725,79.639,79.5629,79.6295,76839.0
2024-06-06 13:50:00,83.75,83.77,83.68,83.69,50953.0,79.639,79.658,79.5725,79.582,50953.0
2024-06-06 14:00:00,83.69,83.7,83.5,83.5,99261.0,79.582,79.5915,79.4013,79.4013,99261.0
2024-06-06 14:10:00,83.5,83.57,83.46,83.56,24793.0,79.4013,79.4679,79.3633,79.4583,24793.0
2024-06-06 14:20:00,83.57,83.62,83.56,83.62,26858.0,79.4679,79.5154,79.4583,79.5154,26858.0
2024-06-06 14:30:00,83.63,83.65,83.59,83.63,26181.0,79.5249,79.5439,79.4869,79.5249,26181.0
2024-06-06 14:40:00,83.63,83.69,83.61,83.63,141823.0,79.5249,79.582,79.5059,79.5249,141823.0
2024-06-06 14:50:00,83.63,83.76,83.6,83.71,29373.0,79.5249,79.6485,79.4964,79.601,29373.0
2024-06-06 15:00:00,83.7,83.73,83.63,83.73,40437.0,79.5915,79.62,79.5249,79.62,40437.0
2024-06-06 15:10:00,83.73,83.74,83.65,83.69,50247.0,79.62,79.6295,79.5439,79.582,50247.0
2024-06-06 15:20:00,83.68,83.76,83.64,83.76,88621.0,79.5725,79.6485,79.5344,79.6485,88621.0
2024-06-06 15:30:00,83.76,83.77,83.64,83.65,53909.0,79.6485,79.658,79.5344,79.5439,53909.0
2024-06-06 15:40:00,83.66,83.74,83.63,83.73,103568.0,79.5534,79.6295,79.5249,79.62,103568.0
2024-06-06 15:50:00,83.72,83.77,83.67,83.77,650333.0,79.6105,79.658,79.5629,79.658,650333.0
2024-06-07 09:30:00,82.43,82.78,82.36,82.6,308688.0,78.3838,78.7166,78.3172,78.5455,308688.0
2024-06-07 09:40:00,82.56,82.73,82.56,82.67,67637.0,78.5074,78.6691,78.5074,78.612,67637.0
2024-06-07 09:50:00,82.67,82.7,82.46,82.62,41919.0,78.612,78.6406,78.4123,78.5645,41919.0
2024-06-07 10:00:00,82.58,82.7,82.57,82.67,67154.0,78.5264,78.6406,78.5169,78.612,67154.0
2024-06-07 10:10:00,82.66,82.68,82.56,82.67,42244.0,78.6025,78.6215,78.5074,78.612,42244.0
2024-06-07 10:20:00,82.66,82.8,82.65,82.71,23266.0,78.6025,78.7356,78.593,78.6501,23266.0
2024-06-07 10:30:00,82.71,82.9,82.6,82.89,45414.0,78.6501,78.8307,78.5455,78.8212,45414.0
2024-06-07 10:40:00,82.89,83.05,82.88,83.0,58307.0,78.8212,78.9734,78.8117,78.9258,58307.0
2024-06-07 10:50:00,82.98,82.98,82.87,82.91,51513.0,78.9068,78.9068,78.8022,78.8402,51513.0
2024-06-07 11:00:00,82.92,82.92,82.78,82.83,48154.0,78.8498,78.8498,78.7166,78.7642,48154.0
2024-06-07 11:10:00,82.83,82.87,82.77,82.85,55229.0,78.7642,78.8022,78.7071,78.7832,55229.0
2024-06-07 11:20:00,82.84,83.02,82.83,82.93,39609.0,78.7737,78.9448,78.7642,78.8593,39609.0
2024-06-07 11:30:00,82.92,83.05,82.91,83.04,45262.0,78.8498,78.9734,78.8402,78.9639,45262.0
2024-06-07 11:40:00,83.02,83.12,83.01,83.12,37432.0,78.9448,79.0399,78.9353,79.0399,37432.0
2024-06-07 11:50:00,83.12,83.15,83.06,83.13,33895.0,79.0399,79.0685,78.9829,79.0495,33895.0
2024-06-07 12:00:00,83.13,83.17,83.07,83.16,41967.0,79.0495,79.0875,78.9924,79.078,41967.0
2024-06-07 12:10:00,83.16,83.17,83.09,83.14,26511.0,79.078,79.0875,79.0114,79.059,26511.0
2024-06-07 12:20:00,83.15,83.16,83.12,83.14,61982.0,79.0685,79.078,79.0399,79.059,61982.0
2024-06-07 12:30:00,83.15,83.18,83.0,83.01,12110.0,79.0685,79.097,78.9258,78.9353,12110.0
2024-06-07 12:40:00,83.01,83.02,82.91,82.93,39931.0,78.9353,78.9448,78.8402,78.8593,39931.0
2024-06-07 12:50:00,82.93,83.09,82.93,83.08,27931.0,78.8593,79.0114,78.8593,79.0019,27931.0
2024-06-07 13:00:00,83.09,83.09,82.98,83.03,14973.0,79.0114,79.0114,78.9068,78.9544,14973.0
2024-06-07 13:10:00,83.02,83.09,83.0,83.08,23303.0,78.9448,79.0114,78.9258,79.0019,23303.0
2024-06-07 13:20:00,83.07,83.18,83.06,83.12,19114.0,78.9924,79.097,78.9829,79.0399,19114.0
2024-06-07 13:30:00,83.13,83.14,83.05,83.08,11052.0,79.0495,79.059,78.9734,79.0019,11052.0
2024-06-07 13:40:00,83.07,83.07,82.99,83.01,18796.0,78.9924,78.9924,78.9163,78.9353,18796.0
2024-06-07 13:50:00,83.01,83.08,82.99,83.02,23061.0,78.9353,79.0019,78.9163,78.9448,23061.0
2024-06-07 14:00:00,83.02,83.02,82.77,82.8,32056.0,78.9448,78.9448,78.7071,78.7356,32056.0
2024-06-07 14:10:00,82.8,82.85,82.77,82.78,36292.0,78.7356,78.7832,78.7071,78.7166,36292.0
2024-06-07 14:20:00,82.79,82.96,82.78,82.95,15854.0,78.7261,78.8878,78.7166,78.8783,15854.0
2024-06-07 14:30:00,82.95,83.02,82.93,83.0,37466.0,78.8783,78.9448,78.8593,78.9258,37466.0
2024-06-07 14:40:00,83.01,83.04,82.96,82.99,25573.0,78.9353,78.9639,78.8878,78.9163,25573.0
2024-06-07 14:50:00,82.99,83.05,82.96,82.98,20806.0,78.9163,78.9734,78.8878,78.9068,20806.0
2024-06-07 15:00:00,82.98,82.98,82.86,82.88,27774.0,78.9068,78.9068,78.7927,78.8117,27774.0
2024-06-07 15:10:00,82.88,82.95,82.83,82.87,52410.0,78.8117,78.8783,78.7642,78.8022,52410.0
2024-06-07 15:20:00,82.86,82.96,82.8,82.94,87144.0,78.7927,78.8878,78.7356,78.8688,87144.0
2024-06-07 15:30:00,82.94,82.98,82.89,82.91,45423.0,78.8688,78.9068,78.8212,78.8402,45423.0
2024-06-07 15:40:00,82.91,82.93,82.82,82.9,125257.0,78.8402,78.8593,78.7547,78.8307,125257.0
2024-06-07 15:50:00,82.9,83.04,82.83,82.98,373168.0,78.8307,78.9639,78.7642,78.9068,373168.0
2024-06-10 09:30:00,82.7,82.72,82.1,82.2,166486.0,78.6406,78.6596,78.07,78.1651,166486.0
2024-06-10 09:40:00,82.21,82.66,82.21,82.61,85752.0,78.1746,78.6025,78.1746,78.555,85752.0
2024-06-10 09:50:00,82.63,82.78,82.57,82.66,35032.0,78.574,78.7166,78.5169,78.6025,35032.0
2024-06-10 10:00:00,82.65,82.94,82.65,82.92,52354.0,78.593,78.8688,78.593,78.8498,52354.0
2024-06-10 10:10:00,82.94,83.02,82.89,82.99,33123.0,78.8688,78.9448,78.8212,78.9163,33123.0
2024-06-10 10:20:00,83.0,83.01,82.8,82.83,31765.0,78.9258,78.9353,78.7356,78.7642,31765.0
2024-06-10 10:30:00,82.82,82.92,82.76,82.91,41327.0,78.7547,78.8498,78.6976,78.8402,41327.0
2024-06-10 10:40:00,82.92,82.98,82.91,82.95,34832.0,78.8498,78.9068,78.8402,78.8783,34832.0
2024-06-10 10:50:00,82.96,82.97,82.79,82.79,39929.0,78.8878,78.8973,78.7261,78.7261,39929.0
2024-06-10 11:00:00,82.8,82.85,82.78,82.8,22440.0,78.7356,78.7832,78.7166,78.7356,22440.0
2024-06-10 11:10:00,82.79,82.92,82.78,82.91,18403.0,78.7261,78.8498,78.7166,78.8402,18403.0
2024-06-10 11:20:00,82.92,82.97,82.89,82.95,31997.0,78.8498,78.8973,78.8212,78.8783,31997.0
2024-06-10 11:30:00,82.96,82.98,82.82,82.82,41201.0,78.8878,78.9068,78.7547,78.7547,41201.0
2024-06-10 11:40:00,82.82,82.92,82.81,82.91,19247.0,78.7547,78.8498,78.7452,78.8402,19247.0
2024-06-10 11:50:00,82.92,83.03,82.92,82.99,16992.0,78.8498,78.9544,78.8498,78.9163,16992.0
2024-06-10 12:00:00,83.0,83.03,82.99,82.99,25919.0,78.9258,78.9544,78.9163,78.9163,25919.0
2024-06-10 12:10:00,82.99,83.06,82.98,83.03,22711.0,78.9163,78.9829,78.9068,78.9544,22711.0
2024-06-10 12:20:00,83.03,83.13,83.02,83.13,33611.0,78.9544,79.0495,78.9448,79.0495,33611.0
2024-06-10 12:30:00,83.13,83.14,83.1,83.14,12351.0,79.0495,79.059,79.0209,79.059,12351.0
2024-06-10 12:40:00,83.15,83.19,83.12,83.13,16339.0,79.0685,79.1065,79.0399,79.0495,16339.0
2024-06-10 12:50:00,83.14,83.17,83.1,83.1,15904.0,79.059,79.0875,79.0209,79.0209,15904.0
2024-06-10 13:00:00,83.12,83.12,83.03,83.04,27979.0,79.0399,79.0399,78.9544,78.9639,27979.0
2024-06-10 13:10:00,83.05,83.1,83.02,83.09,13529.0,78.9734,79.0209,78.9448,79.0114,13529.0
2024-06-10 13:20:00,83.11,83.23,83.11,83.23,10439.0,79.0304,79.1445,79.0304,79.1445,10439.0
2024-06-10 13:30:00,83.23,83.3,83.2,83.28,44003.0,79.1445,79.2111,79.116,79.1921,44003.0
2024-06-10 13:40:00,83.28,83.48,83.28,83.45,39422.0,79.1921,79.3823,79.1921,79.3537,39422.0
2024-06-10 13:50:00,83.46,83.46,83.35,83.36,55428.0,79.3633,79.3633,79.2587,79.2682,55428.0
2024-06-10 14:00:00,83.36,83.36,83.27,83.32,22991.0,79.2682,79.2682,79.1826,79.2301,22991.0
2024-06-10 14:10:00,83.33,83.46,83.31,83.44,37244.0,79.2396,79.3633,79.2206,79.3442,37244.0
2024-06-10 14:20:00,83.45,83.46,83.37,83.44,29847.0,79.3537,79.3633,79.2777,79.3442,29847.0
2024-06-10 14:30:00,83.44,83.48,83.42,83.46,27873.0,79.3442,79.3823,79.3252,79.3633,27873.0
2024-06-10 14:40:00,83.45,83.49,83.4,83.48,23091.0,79.3537,79.3918,79.3062,79.3823,23091.0
2024-06-10 14:50:00,83.5,83.52,83.42,83.45,19987.0,79.4013,79.4203,79.3252,79.3537,19987.0
2024-06-10 15:00:00,83.44,83.44,83.29,83.3,57652.0,79.3442,79.3442,79.2016,79.2111,57652.0
2024-06-10 15:10:00,83.3,83.41,83.27,83.34,51720.0,79.2111,79.3157,79.1826,79.2491,51720.0
2024-06-10 15:20:00,83.34,83.42,83.34,83.42,46646.0,79.2491,79.3252,79.2491,79.3252,46646.0
2024-06-10 15:30:00,83.42,83.42,83.29,83.3,82599.0,79.3252,79.3252,79.2016,79.2111,82599.0
2024-06-10 15:40:00,83.3,83.32,83.19,83.19,130852.0,79.2111,79.2301,79.1065,79.1065,130852.0
2024-06-10 15:50:00,83.19,83.26,83.15,83.19,243076.0,79.1065,79.1731,79.0685,79.1065,243076.0
2024-06-11 09:30:00,82.85,82.94,82.61,82.84,114683.0,78.7832,78.8688,78.555,78.7737,114683.0
2024-06-11 09:40:00,82.84,82.88,82.64,82.71,43955.0,78.7737,78.8117,78.5835,78.6501,43955.0
2024-06-11 09:50:00,82.7,82.87,82.7,82.86,36734.0,78.6406,78.8022,78.6406,78.7927,36734.0
2024-06-11 10:00:00,82.87,82.94,82.75,82.89,38626.0,78.8022,78.8688,78.6881,78.8212,38626.0
2024-06-11 10:10:00,82.88,83.01,82.88,83.01,27227.0,78.8117,78.9353,78.8117,78.9353,27227.0
2024-06-11 10:20:00,83.02,83.06,82.97,83.04,28245.0,78.9448,78.9829,78.8973,78.9639,28245.0
2024-06-11 10:30:00,83.03,83.16,83.03,83.12,17871.0,78.9544,79.078,78.9544,79.0399,17871.0
2024-06-11 10:40:00,83.12,83.16,83.08,83.1,23134.0,79.0399,79.078,79.0019,79.0209,23134.0
2024-06-11 10:50:00,83.12,83.14,83.08,83.13,22383.0,79.0399,79.059,79.0019,79.0495,22383.0
2024-06-11 11:00:00,83.13,83.19,83.1,83.12,22278.0,79.0495,79.1065,79.0209,79.0399,22278.0
2024-06-11 11:10:00,83.13,83.2,83.12,83.2,23298.0,79.0495,79.116,79.0399,79.116,23298.0
2024-06-11 11:20:00,83.2,83.23,83.17,83.2,22107.0,79.116,79.1445,79.0875,79.116,22107.0
2024-06-11 11:30:00,83.2,83.23,83.11,83.13,32108.0,79.116,79.1445,79.0304,79.0495,32108.0
2024-06-11 11:40:00,83.12,83.15,83.09,83.11,17012.0,79.0399,79.0685,79.0114,79.0304,17012.0
2024-06-11 11:50:00,83.11,83.18,83.09,83.09,15938.0,79.0304,79.097,79.0114,79.0114,15938.0
2024-06-11 12:00:00,83.08,83.09,83.04,83.07,20039.0,79.0019,79.0114,78.9639,78.9924,20039.0
2024-06-11 12:10:00,83.06,83.08,82.99,83.0,27492.0,78.9829,79.0019,78.9163,78.9258,27492.0
2024-06-11 12:20:00,83.0,83.06,82.97,83.05,14378.0,78.9258,78.9829,78.8973,78.9734,14378.0
2024-06-11 12:30:00,83.06,83.17,83.04,83.17,18502.0,78.9829,79.0875,78.9639,79.0875,18502.0
2024-06-11 12:40:00,83.18,83.24,83.13,83.14,51039.0,79.097,79.1541,79.0495,79.059,51039.0
2024-06-11 12:50:00,83.15,83.15,83.09,83.12,15381.0,79.0685,79.0685,79.0114,79.0399,15381.0
2024-06-11 13:00:00,83.11,83.17,83.01,83.14,62805.0,79.0304,79.0875,78.9353,79.059,62805.0
2024-06-11 13:10:00,83.14,83.17,83.01,83.02,38306.0,79.059,79.0875,78.9353,78.9448,38306.0
2024-06-11 13:20:00,83.02,83.03,82.97,83.02,19525.0,78.9448,78.9544,78.8973,78.9448,19525.0
2024-06-11 13:30:00,83.03,83.11,83.02,83.1,17524.0,78.9544,79.0304,78.9448,79.0209,17524.0
2024-06-11 13:40:00,83.12,83.14,83.09,83.13,35000.0,79.0399,79.059,79.0114,79.0495,35000.0
2024-06-11 13:50:00,83.13,83.17,83.11,83.13,57675.0,79.0495,79.0875,79.0304,79.0495,57675.0
2024-06-11 14:00:00,83.13,83.2,83.11,83.13,33464.0,79.0495,79.116,79.0304,79.0495,33464.0
2024-06-11 14:10:00,83.13,83.23,83.12,83.22,39044.0,79.0495,79.1445,79.0399,79.135,39044.0
2024-06-11 14:20:00,83.22,83.27,83.22,83.26,21746.0,79.135,79.1826,79.135,79.1731,21746.0
2024-06-11 14:30:00,83.28,83.33,83.2,83.2,34433.0,79.1921,79.2396,79.116,79.116,34433.0
2024-06-11 14:40:00,83.2,83.25,83.19,83.22,22944.0,79.116,79.1636,79.1065,79.135,22944.0
2024-06-11 14:50:00,83.22,83.25,83.19,83.22,22810.0,79.135,79.1636,79.1065,79.135,22810.0
2024-06-11 15:00:00,83.23,83.27,83.18,83.19,66469.0,79.1445,79.1826,79.097,79.1065,66469.0
2024-06-11 15:10:00,83.18,83.22,83.14,83.18,27629.0,79.097,79.135,79.059,79.097,27629.0
2024-06-11 15:20:00,83.17,83.21,83.1,83.12,35737.0,79.0875,79.1255,79.0209,79.0399,35737.0
2024-06-11 15:30:00,83.12,83.12,83.01,83.06,58804.0,79.0399,79.0399,78.9353,78.9829,58804.0
2024-06-11 15:40:00,83.06,83.08,82.93,82.93,148692.0,78.9829,79.0019,78.8593,78.8593,148692.0
2024-06-11 15:50:00,82.93,83.02,82.86,82.92,412711.0,78.8593,78.9448,78.7927,78.8498,412711.0
2024-06-12 09:30:00,84.69,85.23,84.69,85.13,375652.0,80.5329,81.0464,80.5329,80.9513,375652.0
2024-06-12 09:40:00,85.15,85.34,84.99,85.06,99004.0,80.9703,81.151,80.8181,80.8847,99004.0
2024-06-12 09:50:00,85.05,85.28,84.96,85.2,68909.0,80.8752,81.0939,80.7896,81.0178,68909.0
2024-06-12 10:00:00,85.2,85.2,84.9,84.93,62084.0,81.0178,81.0178,80.7326,80.7611,62084.0
2024-06-12 10:10:00,84.93,85.06,84.9,85.02,100624.0,80.7611,80.8847,80.7326,80.8467,100624.0
2024-06-12 10:20:00,85.03,85.11,84.96,85.09,102934.0,80.8562,80.9323,80.7896,80.9132,102934.0
2024-06-12 10:30:00,85.08,85.28,84.98,85.21,46694.0,80.9037,81.0939,80.8086,81.0274,46694.0
2024-06-12 10:40:00,85.22,85.22,84.93,84.95,42598.0,81.0369,81.0369,80.7611,80.7801,42598.0
2024-06-12 10:50:00,84.94,85.0,84.86,84.99,31000.0,80.7706,80.8277,80.6945,80.8181,31000.0
2024-06-12 11:00:00,84.99,84.99,84.91,84.92,20703.0,80.8181,80.8181,80.7421,80.7516,20703.0
2024-06-12 11:10:00,84.91,84.93,84.84,84.9,31945.0,80.7421,80.7611,80.6755,80.7326,31945.0
2024-06-12 11:20:00,84.9,84.92,84.78,84.83,32789.0,80.7326,80.7516,80.6185,80.666,32789.0
2024-06-12 11:30:00,84.83,84.89,84.81,84.84,68385.0,80.666,80.7231,80.647,80.6755,68385.0
2024-06-12 11:40:00,84.84,84.91,84.8,84.83,42022.0,80.6755,80.7421,80.6375,80.666,42022.0
2024-06-12 11:50:00,84.83,84.95,84.76,84.88,69432.0,80.666,80.7801,80.5994,80.7135,69432.0
2024-06-12 12:00:00,84.88,84.9,84.84,84.84,47335.0,80.7135,80.7326,80.6755,80.6755,47335.0
2024-06-12 12:10:00,84.84,84.85,84.72,84.73,37968.0,80.6755,80.685,80.5614,80.5709,37968.0
2024-06-12 12:20:00,84.73,84.73,84.67,84.68,20580.0,80.5709,80.5709,80.5139,80.5234,20580.0
2024-06-12 12:30:00,84.67,84.7,84.58,84.64,66756.0,80.5139,80.5424,80.4283,80.4853,66756.0
2024-06-12 12:40:00,84.63,84.64,84.54,84.57,29575.0,80.4758,80.4853,80.3902,80.4188,29575.0
2024-06-12 12:50:00,84.56,84.57,84.5,84.52,39622.0,80.4093,80.4188,80.3522,80.3712,39622.0
2024-06-12 13:00:00,84.52,84.58,84.51,84.51,32219.0,80.3712,80.4283,80.3617,80.3617,32219.0
2024-06-12 13:10:00,84.51,84.53,84.44,84.51,26553.0,80.3617,80.3807,80.2951,80.3617,26553.0
2024-06-12 13:20:00,84.51,84.57,84.46,84.46,36085.0,80.3617,80.4188,80.3142,80.3142,36085.0
2024-06-12 13:30:00,84.46,84.5,84.37,84.47,47951.0,80.3142,80.3522,80.2286,80.3237,47951.0
2024-06-12 13:40:00,84.48,84.51,84.42,84.45,28412.0,80.3332,80.3617,80.2761,80.3047,28412.0
2024-06-12 13:50:00,84.45,84.53,84.43,84.5,43735.0,80.3047,80.3807,80.2856,80.3522,43735.0
2024-06-12 14:00:00,84.5,84.5,83.99,84.33,134721.0,80.3522,80.3522,79.8672,80.1905,134721.0
2024-06-12 14:10:00,84.34,84.45,84.24,84.4,141151.0,80.2001,80.3047,80.105,80.2571,141151.0
2024-06-12 14:20:00,84.39,84.4,84.31,84.33,43496.0,80.2476,80.2571,80.1715,80.1905,43496.0
2024-06-12 14:30:00,84.33,84.53,84.16,84.34,211245.0,80.1905,80.3807,80.0289,80.2001,211245.0
2024-06-12 14:40:00,84.34,84.37,83.97,84.03,121282.0,80.2001,80.2286,79.8482,79.9053,121282.0
2024-06-12 14:50:00,84.01,84.18,83.93,84.12,89895.0,79.8863,80.0479,79.8102,79.9909,89895.0
2024-06-12 15:00:00,84.11,84.29,83.99,84.11,107640.0,79.9813,80.1525,79.8672,79.9813,107640.0
2024-06-12 15:10:00,84.1,84.19,83.98,84.16,135272.0,79.9718,80.0574,79.8577,80.0289,135272.0
2024-06-12 15:20:00,84.15,84.18,83.66,83.7,114531.0,80.0194,80.0479,79.5534,79.5915,114531.0
2024-06-12 15:30:00,83.7,83.8,83.6,83.61,102198.0,79.5915,79.6866,79.4964,79.5059,102198.0
2024-06-12 15:40:00,83.6,83.73,83.56,83.67,108342.0,79.4964,79.62,79.4583,79.5629,108342.0
2024-06-12 15:50:00,83.67,83.8,83.63,83.66,347818.0,79.5629,79.6866,79.5249,79.5534,347818.0
2024-06-13 09:30:00,83.87,84.14,83.73,84.07,184821.0,79.7531,80.0099,79.62,79.9433,184821.0
2024-06-13 09:40:00,84.08,84.17,83.77,83.77,80851.0,79.9528,80.0384,79.658,79.658,80851.0
2024-06-13 09:50:00,83.78,83.93,83.69,83.78,44544.0,79.6675,79.8102,79.582,79.6675,44544.0
2024-06-13 10:00:00,83.77,83.77,83.5,83.65,226658.0,79.658,79.658,79.4013,79.5439,226658.0
2024-06-13 10:10:00,83.64,83.81,83.64,83.78,42921.0,79.5344,79.6961,79.5344,79.6675,42921.0
2024-06-13 10:20:00,83.78,83.8,83.55,83.59,45369.0,79.6675,79.6866,79.4488,79.4869,45369.0
2024-06-13 10:30:00,83.59,83.6,83.44,83.47,61207.0,79.4869,79.4964,79.3442,79.3728,61207.0
2024-06-13 10:40:00,83.48,83.63,83.38,83.61,42669.0,79.3823,79.5249,79.2872,79.5059,42669.0
2024-06-13 10:50:00,83.61,83.82,83.6,83.77,32833.0,79.5059,79.7056,79.4964,79.658,32833.0
2024-06-13 11:00:00,83.76,83.78,83.71,83.74,50024.0,79.6485,79.6675,79.601,79.6295,50024.0
2024-06-13 11:10:00,83.73,83.73,83.56,83.58,33587.0,79.62,79.62,79.4583,79.4774,33587.0
2024-06-13 11:20:00,83.59,83.81,83.56,83.81,30346.0,79.4869,79.6961,79.4583,79.6961,30346.0
2024-06-13 11:30:00,83.81,83.9,83.78,83.82,33146.0,79.6961,79.7817,79.6675,79.7056,33146.0
2024-06-13 11:40:00,83.82,83.94,83.82,83.88,21668.0,79.7056,79.8197,79.7056,79.7626,21668.0
2024-06-13 11:50:00,83.89,83.92,83.86,83.86,36506.0,79.7721,79.8007,79.7436,79.7436,36506.0
2024-06-13 12:00:00,83.85,83.85,83.74,83.78,22270.0,79.7341,79.7341,79.6295,79.6675,22270.0
2024-06-13 12:10:00,83.78,83.9,83.76,83.87,37710.0,79.6675,79.7817,79.6485,79.7531,37710.0
2024-06-13 12:20:00,83.88,83.92,83.85,83.87,23910.0,79.7626,79.8007,79.7341,79.7531,23910.0
2024-06-13 12:30:00,83.88,83.95,83.84,83.95,34479.0,79.7626,79.8292,79.7246,79.8292,34479.0
2024-06-13 12:40:00,83.95,84.0,83.93,83.99,20832.0,79.8292,79.8767,79.8102,79.8672,20832.0
2024-06-13 12:50:00,84.0,84.09,83.99,84.03,20698.0,79.8767,79.9623,79.8672,79.9053,20698.0
2024-06-13 13:00:00,84.01,84.28,84.01,84.26,52437.0,79.8863,80.143,79.8863,80.124,52437.0
2024-06-13 13:10:00,84.26,84.28,84.23,84.26,46968.0,80.124,80.143,80.0955,80.124,46968.0
2024-06-13 13:20:00,84.26,84.29,84.24,84.27,106415.0,80.124,80.1525,80.105,80.1335,106415.0
2024-06-13 13:30:00,84.27,84.27,84.15,84.19,58249.0,80.1335,80.1335,80.0194,80.0574,58249.0
2024-06-13 13:40:00,84.2,84.22,84.15,84.17,27909.0,80.0669,80.0859,80.0194,80.0384,27909.0
2024-06-13 13:50:00,84.18,84.21,84.12,84.14,22309.0,80.0479,80.0764,79.9909,80.0099,22309.0
2024-06-13 14:00:00,84.13,84.19,84.08,84.17,29951.0,80.0004,80.0574,79.9528,80.0384,29951.0
2024-06-13 14:10:00,84.17,84.17,84.02,84.03,43883.0,80.0384,80.0384,79.8958,79.9053,43883.0
2024-06-13 14:20:00,84.02,84.07,84.01,84.06,23554.0,79.8958,79.9433,79.8863,79.9338,23554.0
2024-06-13 14:30:00,84.06,84.15,84.05,84.12,46638.0,79.9338,80.0194,79.9243,79.9909,46638.0
2024-06-13 14:40:00,84.12,84.13,84.03,84.03,21898.0,79.9909,80.0004,79.9053,79.9053,21898.0
2024-06-13 14:50:00,84.04,84.13,84.03,84.12,33098.0,79.9148,80.0004,79.9053,79.9909,33098.0
2024-06-13 15:00:00,84.11,84.15,84.08,84.15,34964.0,79.9813,80.0194,79.9528,80.0194,34964.0
2024-06-13 15:10:00,84.15,84.15,84.03,84.09,36823.0,80.0194,80.0194,79.9053,79.9623,36823.0
2024-06-13 15:20:00,84.1,84.13,84.04,84.05,32451.0,79.9718,80.0004,79.9148,79.9243,32451.0
2024-06-13 15:30:00,84.04,84.1,84.01,84.06,61181.0,79.9148,79.9718,79.8863,79.9338,61181.0
2024-06-13 15:40:00,84.06,84.11,84.02,84.04,73250.0,79.9338,79.9813,79.8958,79.9148,73250.0
2024-06-13 15:50:00,84.04,84.08,83.97,84.03,179794.0,79.9148,79.9528,79.8482,79.9053,179794.0
2024-06-14 09:30:00,83.73,84.15,83.61,84.14,123353.0,79.62,80.0194,79.5059,80.0099,123353.0
2024-06-14 09:40:00,84.14,84.24,83.88,83.88,49697.0,80.0099,80.105,79.7626,79.7626,49697.0
2024-06-14 09:50:00,83.87,83.89,83.76,83.77,37543.0,79.7531,79.7721,79.6485,79.658,37543.0
2024-06-14 10:00:00,83.76,83.78,83.44,83.44,57250.0,79.6485,79.6675,79.3442,79.3442,57250.0
2024-06-14 10:10:00,83.43,83.5,83.32,83.49,39143.0,79.3347,79.4013,79.2301,79.3918,39143.0
2024-06-14 10:20:00,83.48,83.5,83.4,83.49,31435.0,79.3823,79.4013,79.3062,79.3918,31435.0
2024-06-14 10:30:00,83.51,83.51,83.36,83.44,45305.0,79.4108,79.4108,79.2682,79.3442,45305.0
2024-06-14 10:40:00,83.44,83.62,83.42,83.6,37914.0,79.3442,79.5154,79.3252,79.4964,37914.0
2024-06-14 10:50:00,83.61,83.75,83.59,83.7,35825.0,79.5059,79.639,79.4869,79.5915,35825.0
2024-06-14 11:00:00,83.7,83.77,83.68,83.72,40446.0,79.5915,79.658,79.5725,79.6105,40446.0
2024-06-14 11:10:00,83.73,83.8,83.71,83.77,47712.0,79.62,79.6866,79.601,79.658,47712.0
2024-06-14 11:20:00,83.78,83.94,83.75,83.89,25483.0,79.6675,79.8197,79.639,79.7721,25483.0
2024-06-14 11:30:00,83.91,83.98,83.9,83.9,33879.0,79.7912,79.8577,79.7817,79.7817,33879.0
2024-06-14 11:40:00,83.9,83.91,83.76,83.82,27569.0,79.7817,79.7912,79.6485,79.7056,27569.0
2024-06-14 11:50:00,83.82,83.87,83.8,83.86,34918.0,79.7056,79.7531,79.6866,79.7436,34918.0
2024-06-14 12:00:00,83.85,83.85,83.73,83.85,22472.0,79.7341,79.7341,79.62,79.7341,22472.0
2024-06-14 12:10:00,83.87,83.97,83.87,83.9,9983.0,79.7531,79.8482,79.7531,79.7817,9983.0
2024-06-14 12:20:00,83.9,83.93,83.82,83.83,14918.0,79.7817,79.8102,79.7056,79.7151,14918.0
2024-06-14 12:30:00,83.81,83.89,83.8,83.89,25070.0,79.6961,79.7721,79.6866,79.7721,25070.0
2024-06-14 12:40:00,83.88,83.95,83.85,83.87,27637.0,79.7626,79.8292,79.7341,79.7531,27637.0
2024-06-14 12:50:00,83.88,83.92,83.84,83.88,19266.0,79.7626,79.8007,79.7246,79.7626,19266.0
2024-06-14 13:00:00,83.88,83.99,83.86,83.98,35316.0,79.7626,79.8672,79.7436,79.8577,35316.0
2024-06-14 13:10:00,83.98,84.01,83.92,83.98,35272.0,79.8577,79.8863,79.8007,79.8577,35272.0
2024-06-14 13:20:00,83.98,84.03,83.91,83.92,20610.0,79.8577,79.9053,79.7912,79.8007,20610.0
2024-06-14 13:30:00,83.92,83.92,83.81,83.86,17167.0,79.8007,79.8007,79.6961,79.7436,17167.0
2024-06-14 13:40:00,83.86,83.87,83.81,83.83,21411.0,79.7436,79.7531,79.6961,79.7151,21411.0
2024-06-14 13:50:00,83.83,83.85,83.8,83.81,13823.0,79.7151,79.7341,79.6866,79.6961,13823.0
2024-06-14 14:00:00,83.8,83.83,83.76,83.77,15360.0,79.6866,79.7151,79.6485,79.658,15360.0
2024-06-14 14:10:00,83.77,83.88,83.76,83.87,20921.0,79.658,79.7626,79.6485,79.7531,20921.0
2024-06-14 14:20:00,83.86,83.88,83.81,83.81,34265.0,79.7436,79.7626,79.6961,79.6961,34265.0
2024-06-14 14:30:00,83.81,83.81,83.69,83.7,37156.0,79.6961,79.6961,79.582,79.5915,37156.0
2024-06-14 14:40:00,83.7,83.76,83.67,83.7,26975.0,79.5915,79.6485,79.5629,79.5915,26975.0
2024-06-14 14:50:00,83.7,83.78,83.7,83.77,37506.0,79.5915,79.6675,79.5915,79.658,37506.0
2024-06-14 15:00:00,83.77,83.79,83.68,83.78,32502.0,79.658,79.6771,79.5725,79.6675,32502.0
2024-06-14 15:10:00,83.78,83.79,83.72,83.74,24248.0,79.6675,79.6771,79.6105,79.6295,24248.0
2024-06-14 15:20:00,83.74,83.82,83.74,83.8,31537.0,79.6295,79.7056,79.6295,79.6866,31537.0
2024-06-14 15:30:00,83.79,83.8,83.72,83.76,34604.0,79.6771,79.6866,79.6105,79.6485,34604.0
2024-06-14 15:40:00,83.75,83.88,83.72,83.81,84237.0,79.639,79.7626,79.6105,79.6961,84237.0
2024-06-14 15:50:00,83.81,84.03,83.81,84.01,310117.0,79.6961,79.9053,79.6961,79.8863,310117.0
2024-06-17 09:30:00,83.51,83.59,83.27,83.34,105180.0,79.4108,79.4869,79.1826,79.2491,105180.0
2024-06-17 09:40:00,83.32,83.46,83.25,83.38,46783.0,79.2301,79.3633,79.1636,79.2872,46783.0
2024-06-17 09:50:00,83.41,83.48,83.27,83.28,26633.0,79.3157,79.3823,79.1826,79.1921,26633.0
2024-06-17 10:00:00,83.27,83.37,83.15,83.36,52399.0,79.1826,79.2777,79.0685,79.2682,52399.0
2024-06-17 10:10:00,83.36,83.44,83.26,83.43,35084.0,79.2682,79.3442,79.1731,79.3347,35084.0
2024-06-17 10:20:00,83.44,83.52,83.36,83.44,29427.0,79.3442,79.4203,79.2682,79.3442,29427.0
2024-06-17 10:30:00,83.44,83.45,83.3,83.3,21209.0,79.3442,79.3537,79.2111,79.2111,21209.0
2024-06-17 10:40:00,83.34,83.42,83.32,83.42,13619.0,79.2491,79.3252,79.2301,79.3252,13619.0
2024-06-17 10:50:00,83.43,83.44,83.34,83.41,28163.0,79.3347,79.3442,79.2491,79.3157,28163.0
2024-06-17 11:00:00,83.41,83.43,83.34,83.34,25787.0,79.3157,79.3347,79.2491,79.2491,25787.0
2024-06-17 11:10:00,83.36,83.48,83.35,83.46,21737.0,79.2682,79.3823,79.2587,79.3633,21737.0
2024-06-17 11:20:00,83.48,83.53,83.47,83.52,18363.0,79.3823,79.4298,79.3728,79.4203,18363.0
2024-06-17 11:30:00,83.5,83.5,83.35,83.35,65827.0,79.4013,79.4013,79.2587,79.2587,65827.0
2024-06-17 11:40:00,83.34,83.48,83.34,83.43,65094.0,79.2491,79.3823,79.2491,79.3347,65094.0
2024-06-17 11:50:00,83.44,83.44,83.38,83.41,20118.0,79.3442,79.3442,79.2872,79.3157,20118.0
2024-06-17 12:00:00,83.41,83.46,83.4,83.46,15808.0,79.3157,79.3633,79.3062,79.3633,15808.0
2024-06-17 12:10:00,83.46,83.53,83.46,83.52,8897.0,79.3633,79.4298,79.3633,79.4203,8897.0
2024-06-17 12:20:00,83.51,83.61,83.49,83.59,12868.0,79.4108,79.5059,79.3918,79.4869,12868.0
2024-06-17 12:30:00,83.61,83.63,83.53,83.56,17962.0,79.5059,79.5249,79.4298,79.4583,17962.0
2024-06-17 12:40:00,83.54,83.55,83.48,83.53,16596.0,79.4393,79.4488,79.3823,79.4298,16596.0
2024-06-17 12:50:00,83.53,83.56,83.52,83.53,5706.0,79.4298,79.4583,79.4203,79.4298,5706.0
2024-06-17 13:00:00,83.54,83.56,83.5,83.53,22104.0,79.4393,79.4583,79.4013,79.4298,22104.0
2024-06-17 13:10:00,83.54,83.61,83.51,83.61,26092.0,79.4393,79.5059,79.4108,79.5059,26092.0
2024-06-17 13:20:00,83.64,83.65,83.51,83.53,37775.0,79.5344,79.5439,79.4108,79.4298,37775.0
2024-06-17 13:30:00,83.53,83.7,83.52,83.68,58830.0,79.4298,79.5915,79.4203,79.5725,58830.0
2024-06-17 13:40:00,83.68,83.71,83.62,83.67,19888.0,79.5725,79.601,79.5154,79.5629,19888.0
2024-06-17 13:50:00,83.67,83.77,83.67,83.76,13269.0,79.5629,79.658,79.5629,79.6485,13269.0
2024-06-17 14:00:00,83.76,83.99,83.76,83.97,44030.0,79.6485,79.8672,79.6485,79.8482,44030.0
2024-06-17 14:10:00,83.96,84.01,83.89,83.9,61708.0,79.8387,79.8863,79.7721,79.7817,61708.0
2024-06-17 14:20:00,83.9,84.09,83.86,84.06,53313.0,79.7817,79.9623,79.7436,79.9338,53313.0
2024-06-17 14:30:00,84.06,84.09,83.9,83.91,25236.0,79.9338,79.9623,79.7817,79.7912,25236.0
2024-06-17 14:40:00,83.91,83.97,83.86,83.92,37964.0,79.7912,79.8482,79.7436,79.8007,37964.0
2024-06-17 14:50:00,83.92,83.92,83.8,83.81,43204.0,79.8007,79.8007,79.6866,79.6961,43204.0
2024-06-17 15:00:00,83.81,83.82,83.68,83.74,42013.0,79.6961,79.7056,79.5725,79.6295,42013.0
2024-06-17 15:10:00,83.75,83.84,83.73,83.8,47990.0,79.639,79.7246,79.62,79.6866,47990.0
2024-06-17 15:20:00,83.8,83.86,83.77,83.83,70158.0,79.6866,79.7436,79.658,79.7151,70158.0
2024-06-17 15:30:00,83.82,83.91,83.74,83.78,118897.0,79.7056,79.7912,79.6295,79.6675,118897.0
2024-06-17 15:40:00,83.78,83.83,83.67,83.69,68411.0,79.6675,79.7151,79.5629,79.582,68411.0
2024-06-17 15:50:00,83.69,83.78,83.65,83.69,208085.0,79.582,79.6675,79.5439,79.582,208085.0
2024-06-18 09:30:00,83.89,84.17,83.71,84.17,113697.0,79.7721,80.0384,79.601,80.0384,113697.0
2024-06-18 09:40:00,84.17,84.31,83.95,84.08,73007.0,80.0384,80.1715,79.8292,79.9528,73007.0
2024-06-18 09:50:00,84.1,84.15,83.8,83.84,59407.0,79.9718,80.0194,79.6866,79.7246,59407.0
2024-06-18 10:00:00,83.83,84.03,83.8,83.8,62090.0,79.7151,79.9053,79.6866,79.6866,62090.0
2024-06-18 10:10:00,83.79,83.86,83.76,83.81,50923.0,79.6771,79.7436,79.6485,79.6961,50923.0
2024-06-18 10:20:00,83.81,83.9,83.73,83.87,38353.0,79.6961,79.7817,79.62,79.7531,38353.0
2024-06-18 10:30:00,83.87,83.95,83.8,83.8,46094.0,79.7531,79.8292,79.6866,79.6866,46094.0
2024-06-18 10:40:00,83.81,83.96,83.77,83.95,28335.0,79.6961,79.8387,79.658,79.8292,28335.0
2024-06-18 10:50:00,83.96,83.96,83.78,83.86,37110.0,79.8387,79.8387,79.6675,79.7436,37110.0
2024-06-18 11:00:00,83.86,83.93,83.78,83.92,37984.0,79.7436,79.8102,79.6675,79.8007,37984.0
2024-06-18 11:10:00,83.92,84.09,83.91,84.06,30166.0,79.8007,79.9623,79.7912,79.9338,30166.0
2024-06-18 11:20:00,84.06,84.06,83.9,83.95,27274.0,79.9338,79.9338,79.7817,79.8292,27274.0
2024-06-18 11:30:00,83.95,84.03,83.95,84.0,29584.0,79.8292,79.9053,79.8292,79.8767,29584.0
2024-06-18 11:40:00,84.01,84.07,83.97,84.07,34535.0,79.8863,79.9433,79.8482,79.9433,34535.0
2024-06-18 11:50:00,84.07,84.11,84.05,84.11,297939.0,79.9433,79.9813,79.9243,79.9813,297939.0
2024-06-18 12:00:00,84.11,84.12,84.03,84.06,35680.0,79.9813,79.9909,79.9053,79.9338,35680.0
2024-06-18 12:10:00,84.06,84.12,84.01,84.08,38130.0,79.9338,79.9909,79.8863,79.9528,38130.0
2024-06-18 12:20:00,84.08,84.09,83.99,83.99,30645.0,79.9528,79.9623,79.8672,79.8672,30645.0
2024-06-18 12:30:00,83.98,84.02,83.94,84.02,22097.0,79.8577,79.8958,79.8197,79.8958,22097.0
2024-06-18 12:40:00,84.03,84.08,84.0,84.02,26065.0,79.9053,79.9528,79.8767,79.8958,26065.0
2024-06-18 12:50:00,84.02,84.04,83.94,83.95,23767.0,79.8958,79.9148,79.8197,79.8292,23767.0
2024-06-18 13:00:00,83.94,83.99,83.92,83.95,43231.0,79.8197,79.8672,79.8007,79.8292,43231.0
2024-06-18 13:10:00,83.94,83.99,83.91,83.95,26666.0,79.8197,79.8672,79.7912,79.8292,26666.0
2024-06-18 13:20:00,83.96,83.99,83.94,83.98,31406.0,79.8387,79.8672,79.8197,79.8577,31406.0
2024-06-18 13:30:00,83.98,84.07,83.94,84.02,38570.0,79.8577,79.9433,79.8197,79.8958,38570.0
2024-06-18 13:40:00,84.02,84.09,84.0,84.06,25734.0,79.8958,79.9623,79.8767,79.9338,25734.0
2024-06-18 13:50:00,84.07,84.13,84.04,84.1,42613.0,79.9433,80.0004,79.9148,79.9718,42613.0
2024-06-18 14:00:00,84.1,84.1,83.93,84.02,36192.0,79.9718,79.9718,79.8102,79.8958,36192.0
2024-06-18 14:10:00,84.02,84.05,83.93,83.98,34949.0,79.8958,79.9243,79.8102,79.8577,34949.0
2024-06-18 14:20:00,83.98,84.02,83.94,84.02,25813.0,79.8577,79.8958,79.8197,79.8958,25813.0
2024-06-18 14:30:00,84.02,84.1,84.01,84.04,25000.0,79.8958,79.9718,79.8863,79.9148,25000.0
2024-06-18 14:40:00,84.04,84.08,84.0,84.02,98080.0,79.9148,79.9528,79.8767,79.8958,98080.0
2024-06-18 14:50:00,84.02,84.03,83.98,84.01,32361.0,79.8958,79.9053,79.8577,79.8863,32361.0
2024-06-18 15:00:00,84.02,84.02,83.88,83.94,48813.0,79.8958,79.8958,79.7626,79.8197,48813.0
2024-06-18 15:10:00,83.95,83.96,83.88,83.89,41059.0,79.8292,79.8387,79.7626,79.7721,41059.0
2024-06-18 15:20:00,83.88,83.95,83.86,83.91,69990.0,79.7626,79.8292,79.7436,79.7912,69990.0
2024-06-18 15:30:00,83.9,83.98,83.88,83.92,53534.0,79.7817,79.8577,79.7626,79.8007,53534.0
2024-06-18 15:40:00,83.92,83.99,83.91,83.95,63787.0,79.8007,79.8672,79.7912,79.8292,63787.0
2024-06-18 15:50:00,83.94,84.02,83.92,84.0,264726.0,79.8197,79.8958,79.8007,79.8767,264726.0
2024-06-20 09:30:00,83.74,83.76,83.49,83.63,117483.0,79.6295,79.6485,79.3918,79.5249,117483.0
2024-06-20 09:40:00,83.64,83.89,83.62,83.88,49978.0,79.5344,79.7721,79.5154,79.7626,49978.0
2024-06-20 09:50:00,83.9,83.92,83.75,83.75,24371.0,79.7817,79.8007,79.639,79.639,24371.0
2024-06-20 10:00:00,83.74,83.95,83.73,83.81,28677.0,79.6295,79.8292,79.62,79.6961,28677.0
2024-06-20 10:10:00,83.82,84.02,83.81,84.02,41766.0,79.7056,79.8958,79.6961,79.8958,41766.0
2024-06-20 10:20:00,84.03,84.04,83.91,84.0,28262.0,79.9053,79.9148,79.7912,79.8767,28262.0
2024-06-20 10:30:00,83.99,84.04,83.84,83.85,24694.0,79.8672,79.9148,79.7246,79.7341,24694.0
2024-06-20 10:40:00,83.87,83.87,83.74,83.8,27327.0,79.7531,79.7531,79.6295,79.6866,27327.0
2024-06-20 10:50:00,83.8,83.86,83.77,83.83,29644.0,79.6866,79.7436,79.658,79.7151,29644.0
2024-06-20 11:00:00,83.84,83.85,83.77,83.79,51685.0,79.7246,79.7341,79.658,79.6771,51685.0
2024-06-20 11:10:00,83.79,83.81,83.69,83.7,22089.0,79.6771,79.6961,79.582,79.5915,22089.0
2024-06-20 11:20:00,83.69,83.69,83.57,83.57,21213.0,79.582,79.582,79.4679,79.4679,21213.0
2024-06-20 11:30:00,83.56,83.68,83.56,83.57,25686.0,79.4583,79.5725,79.4583,79.4679,25686.0
2024-06-20 11:40:00,83.58,83.67,83.57,83.66,23035.0,79.4774,79.5629,79.4679,79.5534,23035.0
2024-06-20 11:50:00,83.67,83.69,83.62,83.65,28033.0,79.5629,79.582,79.5154,79.5439,28033.0
2024-06-20 12:00:00,83.65,83.77,83.63,83.77,17471.0,79.5439,79.658,79.5249,79.658,17471.0
2024-06-20 12:10:00,83.78,83.85,83.75,83.83,24760.0,79.6675,79.7341,79.639,79.7151,24760.0
2024-06-20 12:20:00,83.83,83.89,83.77,83.79,60673.0,79.7151,79.7721,79.658,79.6771,60673.0
2024-06-20 12:30:00,83.79,83.88,83.76,83.81,44714.0,79.6771,79.7626,79.6485,79.6961,44714.0
2024-06-20 12:40:00,83.81,83.89,83.8,83.86,31114.0,79.6961,79.7721,79.6866,79.7436,31114.0
2024-06-20 12:50:00,83.86,83.9,83.84,83.84,40444.0,79.7436,79.7817,79.7246,79.7246,40444.0
2024-06-20 13:00:00,83.84,83.86,83.73,83.73,33404.0,79.7246,79.7436,79.62,79.62,33404.0
2024-06-20 13:10:00,83.73,83.82,83.72,83.76,29069.0,79.62,79.7056,79.6105,79.6485,29069.0
2024-06-20 13:20:00,83.76,83.78,83.72,83.78,26149.0,79.6485,79.6675,79.6105,79.6675,26149.0
2024-06-20 13:30:00,83.78,83.87,83.76,83.86,77610.0,79.6675,79.7531,79.6485,79.7436,77610.0
2024-06-20 13:40:00,83.86,83.98,83.86,83.96,33170.0,79.7436,79.8577,79.7436,79.8387,33170.0
2024-06-20 13:50:00,83.97,83.97,83.92,83.95,25862.0,79.8482,79.8482,79.8007,79.8292,25862.0
2024-06-20 14:00:00,83.96,84.0,83.93,83.96,19629.0,79.8387,79.8767,79.8102,79.8387,19629.0
2024-06-20 14:10:00,83.96,84.02,83.92,83.94,24361.0,79.8387,79.8958,79.8007,79.8197,24361.0
2024-06-20 14:20:00,83.93,83.96,83.91,83.94,29691.0,79.8102,79.8387,79.7912,79.8197,29691.0
2024-06-20 14:30:00,83.93,83.95,83.84,83.85,36965.0,79.8102,79.8292,79.7246,79.7341,36965.0
2024-06-20 14:40:00,83.86,83.9,83.82,83.88,36025.0,79.7436,79.7817,79.7056,79.7626,36025.0
2024-06-20 14:50:00,83.88,83.96,83.85,83.9,47095.0,79.7626,79.8387,79.7341,79.7817,47095.0
2024-06-20 15:00:00,83.89,83.9,83.74,83.83,35971.0,79.7721,79.7817,79.6295,79.7151,35971.0
2024-06-20 15:10:00,83.83,83.85,83.76,83.78,50220.0,79.7151,79.7341,79.6485,79.6675,50220.0
2024-06-20 15:20:00,83.79,83.9,83.74,83.89,50700.0,79.6771,79.7817,79.6295,79.7721,50700.0
2024-06-20 15:30:00,83.88,83.9,83.73,83.84,86534.0,79.7626,79.7817,79.62,79.7246,86534.0
2024-06-20 15:40:00,83.85,83.88,83.79,83.8,43476.0,79.7341,79.7626,79.6771,79.6866,43476.0
2024-06-20 15:50:00,83.79,83.9,83.74,83.79,102939.0,79.6771,79.7817,79.6295,79.6771,102939.0
2024-06-21 09:30:00,83.92,84.02,83.78,83.79,146080.0,79.8007,79.8958,79.6675,79.6771,146080.0
2024-06-21 09:40:00,83.76,83.8,83.4,83.8,46989.0,79.6485,79.6866,79.3062,79.6866,46989.0
2024-06-21 09:50:00,83.8,83.88,83.66,83.69,24442.0,79.6866,79.7626,79.5534,79.582,24442.0
2024-06-21 10:00:00,83.69,83.88,83.64,83.88,42207.0,79.582,79.7626,79.5344,79.7626,42207.0
2024-06-21 10:10:00,83.88,83.9,83.74,83.84,27298.0,79.7626,79.7817,79.6295,79.7246,27298.0
2024-06-21 10:20:00,83.85,83.93,83.83,83.92,28604.0,79.7341,79.8102,79.7151,79.8007,28604.0
2024-06-21 10:30:00,83.92,83.92,83.78,83.79,24699.0,79.8007,79.8007,79.6675,79.6771,24699.0
2024-06-21 10:40:00,83.78,83.83,83.74,83.82,44516.0,79.6675,79.7151,79.6295,79.7056,44516.0
2024-06-21 10:50:00,83.82,83.85,83.66,83.67,25986.0,79.7056,79.7341,79.5534,79.5629,25986.0
2024-06-21 11:00:00,83.66,83.84,83.66,83.78,40143.0,79.5534,79.7246,79.5534,79.6675,40143.0
2024-06-21 11:10:00,83.78,83.8,83.71,83.72,49843.0,79.6675,79.6866,79.601,79.6105,49843.0
2024-06-21 11:20:00,83.72,83.84,83.62,83.81,77407.0,79.6105,79.7246,79.5154,79.6961,77407.0
2024-06-21 11:30:00,83.81,83.95,83.79,83.92,26540.0,79.6961,79.8292,79.6771,79.8007,26540.0
2024-06-21 11:40:00,83.93,83.94,83.82,83.89,28617.0,79.8102,79.8197,79.7056,79.7721,28617.0
2024-06-21 11:50:00,83.89,83.92,83.81,83.83,38408.0,79.7721,79.8007,79.6961,79.7151,38408.0
2024-06-21 12:00:00,83.84,83.84,83.76,83.78,22650.0,79.7246,79.7246,79.6485,79.6675,22650.0
2024-06-21 12:10:00,83.78,83.81,83.74,83.77,25733.0,79.6675,79.6961,79.6295,79.658,25733.0
2024-06-21 12:20:00,83.76,83.77,83.7,83.75,28979.0,79.6485,79.658,79.5915,79.639,28979.0
2024-06-21 12:30:00,83.75,83.77,83.68,83.69,59990.0,79.639,79.658,79.5725,79.582,59990.0
2024-06-21 12:40:00,83.68,83.8,83.68,83.79,44880.0,79.5725,79.6866,79.5725,79.6771,44880.0
2024-06-21 12:50:00,83.8,83.85,83.76,83.84,35738.0,79.6866,79.7341,79.6485,79.7246,35738.0
2024-06-21 13:00:00,83.83,83.88,83.81,83.88,25101.0,79.7151,79.7626,79.6961,79.7626,25101.0
2024-06-21 13:10:00,83.88,83.9,83.85,83.88,24738.0,79.7626,79.7817,79.7341,79.7626,24738.0
2024-06-21 13:20:00,83.87,83.88,83.84,83.84,38614.0,79.7531,79.7626,79.7246,79.7246,38614.0
2024-06-21 13:30:00,83.84,83.97,83.8,83.97,24131.0,79.7246,79.8482,79.6866,79.8482,24131.0
2024-06-21 13:40:00,83.96,84.0,83.92,83.95,35282.0,79.8387,79.8767,79.8007,79.8292,35282.0
2024-06-21 13:50:00,83.94,83.98,83.9,83.91,45418.0,79.8197,79.8577,79.7817,79.7912,45418.0
2024-06-21 14:00:00,83.9,83.93,83.86,83.92,32567.0,79.7817,79.8102,79.7436,79.8007,32567.0
2024-06-21 14:10:00,83.92,84.0,83.92,83.99,28492.0,79.8007,79.8767,79.8007,79.8672,28492.0
2024-06-21 14:20:00,83.98,84.0,83.93,83.98,29372.0,79.8577,79.8767,79.8102,79.8577,29372.0
2024-06-21 14:30:00,83.97,83.99,83.91,83.92,38928.0,79.8482,79.8672,79.7912,79.8007,38928.0
2024-06-21 14:40:00,83.93,83.94,83.85,83.91,76214.0,79.8102,79.8197,79.7341,79.7912,76214.0
2024-06-21 14:50:00,83.92,83.99,83.9,83.97,39779.0,79.8007,79.8672,79.7817,79.8482,39779.0
2024-06-21 15:00:00,83.98,84.0,83.91,83.92,34767.0,79.8577,79.8767,79.7912,79.8007,34767.0
2024-06-21 15:10:00,83.92,83.97,83.88,83.92,52764.0,79.8007,79.8482,79.7626,79.8007,52764.0
2024-06-21 15:20:00,83.92,83.93,83.82,83.84,41605.0,79.8007,79.8102,79.7056,79.7246,41605.0
2024-06-21 15:30:00,83.83,83.91,83.82,83.88,57223.0,79.7151,79.7912,79.7056,79.7626,57223.0
2024-06-21 15:40:00,83.89,83.89,83.8,83.83,61460.0,79.7721,79.7721,79.6866,79.7151,61460.0
2024-06-21 15:50:00,83.84,84.15,83.84,84.03,293753.0,79.7246,80.0194,79.7246,79.9053,293753.0
2024-06-24 09:30:00,84.01,84.36,83.88,84.35,201580.0,79.8863,80.2191,79.7626,80.2096,201580.0
2024-06-24 09:40:00,84.36,84.5,84.1,84.49,115043.0,80.2191,80.3522,79.9718,80.3427,115043.0
2024-06-24 09:50:00,84.54,84.63,84.47,84.57,65617.0,80.3902,80.4758,80.3237,80.4188,65617.0
2024-06-24 10:00:00,84.57,84.67,84.51,84.64,75551.0,80.4188,80.5139,80.3617,80.4853,75551.0
2024-06-24 10:10:00,84.64,84.8,84.63,84.71,89113.0,80.4853,80.6375,80.4758,80.5519,89113.0
2024-06-24 10:20:00,84.73,84.93,84.73,84.86,31233.0,80.5709,80.7611,80.5709,80.6945,31233.0
2024-06-24 10:30:00,84.88,85.06,84.82,85.06,148231.0,80.7135,80.8847,80.6565,80.8847,148231.0
2024-06-24 10:40:00,85.05,85.46,85.05,85.41,95894.0,80.8752,81.2651,80.8752,81.2175,95894.0
2024-06-24 10:50:00,85.4,85.4,85.23,85.25,52692.0,81.208,81.208,81.0464,81.0654,52692.0
2024-06-24 11:00:00,85.25,85.29,85.21,85.22,25543.0,81.0654,81.1034,81.0274,81.0369,25543.0
2024-06-24 11:10:00,85.22,85.24,85.18,85.23,36593.0,81.0369,81.0559,80.9988,81.0464,36593.0
2024-06-24 11:20:00,85.22,85.28,85.13,85.13,53008.0,81.0369,81.0939,80.9513,80.9513,53008.0
2024-06-24 11:30:00,85.13,85.15,84.98,84.98,49442.0,80.9513,80.9703,80.8086,80.8086,49442.0
2024-06-24 11:40:00,84.96,84.96,84.73,84.79,50559.0,80.7896,80.7896,80.5709,80.628,50559.0
2024-06-24 11:50:00,84.78,84.97,84.77,84.94,41297.0,80.6185,80.7991,80.6089,80.7706,41297.0
2024-06-24 12:00:00,84.93,84.98,84.9,84.98,27166.0,80.7611,80.8086,80.7326,80.8086,27166.0
2024-06-24 12:10:00,84.98,84.99,84.89,84.92,70051.0,80.8086,80.8181,80.7231,80.7516,70051.0
2024-06-24 12:20:00,84.92,85.0,84.92,85.0,20585.0,80.7516,80.8277,80.7516,80.8277,20585.0
2024-06-24 12:30:00,84.99,85.06,84.97,85.06,19855.0,80.8181,80.8847,80.7991,80.8847,19855.0
2024-06-24 12:40:00,85.06,85.07,84.99,85.04,22276.0,80.8847,80.8942,80.8181,80.8657,22276.0
2024-06-24 12:50:00,85.04,85.05,84.92,84.98,31004.0,80.8657,80.8752,80.7516,80.8086,31004.0
2024-06-24 13:00:00,84.97,85.01,84.89,84.92,57851.0,80.7991,80.8372,80.7231,80.7516,57851.0
2024-06-24 13:10:00,84.9,84.94,84.87,84.88,24576.0,80.7326,80.7706,80.704,80.7135,24576.0
2024-06-24 13:20:00,84.88,84.91,84.84,84.9,46308.0,80.7135,80.7421,80.6755,80.7326,46308.0
2024-06-24 13:30:00,84.9,84.9,84.8,84.85,33964.0,80.7326,80.7326,80.6375,80.685,33964.0
2024-06-24 13:40:00,84.84,84.85,84.76,84.77,14715.0,80.6755,80.685,80.5994,80.6089,14715.0
2024-06-24 13:50:00,84.77,84.83,84.72,84.8,24468.0,80.6089,80.666,80.5614,80.6375,24468.0
2024-06-24 14:00:00,84.81,84.86,84.74,84.82,29274.0,80.647,80.6945,80.5804,80.6565,29274.0
2024-06-24 14:10:00,84.82,84.91,84.81,84.88,20428.0,80.6565,80.7421,80.647,80.7135,20428.0
2024-06-24 14:20:00,84.89,85.01,84.88,85.0,26479.0,80.7231,80.8372,80.7135,80.8277,26479.0
2024-06-24 14:30:00,84.98,85.0,84.94,84.96,31637.0,80.8086,80.8277,80.7706,80.7896,31637.0
2024-06-24 14:40:00,84.97,85.0,84.92,84.97,35003.0,80.7991,80.8277,80.7516,80.7991,35003.0
2024-06-24 14:50:00,84.97,85.0,84.87,84.88,23415.0,80.7991,80.8277,80.704,80.7135,23415.0
2024-06-24 15:00:00,84.87,84.89,84.75,84.83,68249.0,80.704,80.7231,80.5899,80.666,68249.0
2024-06-24 15:10:00,84.83,84.84,84.75,84.76,31887.0,80.666,80.6755,80.5899,80.5994,31887.0
2024-06-24 15:20:00,84.76,84.79,84.72,84.74,33913.0,80.5994,80.628,80.5614,80.5804,33913.0
2024-06-24 15:30:00,84.74,84.79,84.69,84.75,48929.0,80.5804,80.628,80.5329,80.5899,48929.0
2024-06-24 15:40:00,84.75,84.8,84.72,84.78,63986.0,80.5899,80.6375,80.5614,80.6185,63986.0
2024-06-24 15:50:00,84.79,84.86,84.62,84.63,319667.0,80.628,80.6945,80.4663,80.4758,319667.0
2024-06-25 09:30:00,84.48,84.52,84.13,84.36,96416.0,80.3332,80.3712,80.0004,80.2191,96416.0
2024-06-25 09:40:00,84.36,84.38,84.08,84.15,105635.0,80.2191,80.2381,79.9528,80.0194,105635.0
2024-06-25 09:50:00,84.13,84.26,83.91,83.94,71023.0,80.0004,80.124,79.7912,79.8197,71023.0
2024-06-25 10:00:00,83.93,84.01,83.9,83.91,33574.0,79.8102,79.8863,79.7817,79.7912,33574.0
2024-06-25 10:10:00,83.91,84.05,83.91,84.01,37097.0,79.7912,79.9243,79.7912,79.8863,37097.0
2024-06-25 10:20:00,84.02,84.05,83.86,83.88,26715.0,79.8958,79.9243,79.7436,79.7626,26715.0
2024-06-25 10:30:00,83.88,83.91,83.8,83.87,46121.0,79.7626,79.7912,79.6866,79.7531,46121.0
2024-06-25 10:40:00,83.87,83.89,83.74,83.77,29207.0,79.7531,79.7721,79.6295,79.658,29207.0
2024-06-25 10:50:00,83.75,83.76,83.6,83.62,32357.0,79.639,79.6485,79.4964,79.5154,32357.0
2024-06-25 11:00:00,83.59,83.6,83.45,83.45,28912.0,79.4869,79.4964,79.3537,79.3537,28912.0
2024-06-25 11:10:00,83.46,83.54,83.41,83.42,43019.0,79.3633,79.4393,79.3157,79.3252,43019.0
2024-06-25 11:20:00,83.42,83.46,83.3,83.33,53807.0,79.3252,79.3633,79.2111,79.2396,53807.0
2024-06-25 11:30:00,83.33,83.36,83.2,83.23,38368.0,79.2396,79.2682,79.116,79.1445,38368.0
2024-06-25 11:40:00,83.23,83.33,83.22,83.29,75740.0,79.1445,79.2396,79.135,79.2016,75740.0
2024-06-25 11:50:00,83.28,83.28,83.21,83.21,39496.0,79.1921,79.1921,79.1255,79.1255,39496.0
2024-06-25 12:00:00,83.21,83.23,83.13,83.22,24803.0,79.1255,79.1445,79.0495,79.135,24803.0
2024-06-25 12:10:00,83.22,83.28,83.22,83.23,23422.0,79.135,79.1921,79.135,79.1445,23422.0
2024-06-25 12:20:00,83.23,83.34,83.22,83.26,30803.0,79.1445,79.2491,79.135,79.1731,30803.0
2024-06-25 12:30:00,83.24,83.25,83.14,83.21,22773.0,79.1541,79.1636,79.059,79.1255,22773.0
2024-06-25 12:40:00,83.22,83.22,83.13,83.2,25624.0,79.135,79.135,79.0495,79.116,25624.0
2024-06-25 12:50:00,83.19,83.29,83.17,83.27,19549.0,79.1065,79.2016,79.0875,79.1826,19549.0
2024-06-25 13:00:00,83.28,83.38,83.28,83.31,16616.0,79.1921,79.2872,79.1921,79.2206,16616.0
2024-06-25 13:10:00,83.31,83.32,83.24,83.25,16039.0,79.2206,79.2301,79.1541,79.1636,16039.0
2024-06-25 13:20:00,83.26,83.41,83.25,83.41,17831.0,79.1731,79.3157,79.1636,79.3157,17831.0
2024-06-25 13:30:00,83.41,83.45,83.38,83.41,29127.0,79.3157,79.3537,79.2872,79.3157,29127.0
2024-06-25 13:40:00,83.41,83.45,83.41,83.42,17005.0,79.3157,79.3537,79.3157,79.3252,17005.0
2024-06-25 13:50:00,83.42,83.44,83.4,83.42,34234.0,79.3252,79.3442,79.3062,79.3252,34234.0
2024-06-25 14:00:00,83.42,83.46,83.38,83.39,25072.0,79.3252,79.3633,79.2872,79.2967,25072.0
2024-06-25 14:10:00,83.4,83.56,83.4,83.54,22897.0,79.3062,79.4583,79.3062,79.4393,22897.0
2024-06-25 14:20:00,83.54,83.55,83.49,83.55,31233.0,79.4393,79.4488,79.3918,79.4488,31233.0
2024-06-25 14:30:00,83.54,83.55,83.44,83.55,24530.0,79.4393,79.4488,79.3442,79.4488,24530.0
2024-06-25 14:40:00,83.56,83.57,83.45,83.5,57379.0,79.4583,79.4679,79.3537,79.4013,57379.0
2024-06-25 14:50:00,83.5,83.54,83.49,83.53,51619.0,79.4013,79.4393,79.3918,79.4298,51619.0
2024-06-25 15:00:00,83.53,83.55,83.47,83.5,44639.0,79.4298,79.4488,79.3728,79.4013,44639.0
2024-06-25 15:10:00,83.49,83.57,83.49,83.52,45585.0,79.3918,79.4679,79.3918,79.4203,45585.0
2024-06-25 15:20:00,83.52,83.54,83.47,83.52,93926.0,79.4203,79.4393,79.3728,79.4203,93926.0
2024-06-25 15:30:00,83.49,83.49,83.43,83.47,64633.0,79.3918,79.3918,79.3347,79.3728,64633.0
2024-06-25 15:40:00,83.46,83.52,83.39,83.51,86302.0,79.3633,79.4203,79.2967,79.4108,86302.0
2024-06-25 15:50:00,83.5,83.6,83.45,83.48,362251.0,79.4013,79.4964,79.3537,79.3823,362251.0
2024-06-26 09:30:00,83.0,83.31,82.84,83.12,124937.0,78.9258,79.2206,78.7737,79.0399,124937.0
2024-06-26 09:40:00,83.13,83.29,82.99,83.08,73694.0,79.0495,79.2016,78.9163,79.0019,73694.0
2024-06-26 09:50:00,83.09,83.2,83.09,83.18,52985.0,79.0114,79.116,79.0114,79.097,52985.0
2024-06-26 10:00:00,83.18,83.18,82.97,83.03,39197.0,79.097,79.097,78.8973,78.9544,39197.0
2024-06-26 10:10:00,83.04,83.12,83.03,83.04,37730.0,78.9639,79.0399,78.9544,78.9639,37730.0
2024-06-26 10:20:00,83.04,83.3,82.99,83.18,51574.0,78.9639,79.2111,78.9163,79.097,51574.0
2024-06-26 10:30:00,83.18,83.18,83.04,83.08,51250.0,79.097,79.097,78.9639,79.0019,51250.0
2024-06-26 10:40:00,83.09,83.19,83.06,83.17,36529.0,79.0114,79.1065,78.9829,79.0875,36529.0
2024-06-26 10:50:00,83.18,83.29,83.14,83.28,40181.0,79.097,79.2016,79.059,79.1921,40181.0
2024-06-26 11:00:00,83.28,83.29,83.13,83.17,32462.0,79.1921,79.2016,79.0495,79.0875,32462.0
2024-06-26 11:10:00,83.18,83.39,83.17,83.38,51166.0,79.097,79.2967,79.0875,79.2872,51166.0
2024-06-26 11:20:00,83.4,83.45,83.37,83.42,37718.0,79.3062,79.3537,79.2777,79.3252,37718.0
2024-06-26 11:30:00,83.43,83.47,83.35,83.38,24127.0,79.3347,79.3728,79.2587,79.2872,24127.0
2024-06-26 11:40:00,83.38,83.49,83.36,83.48,21792.0,79.2872,79.3918,79.2682,79.3823,21792.0
2024-06-26 11:50:00,83.49,83.52,83.44,83.47,46160.0,79.3918,79.4203,79.3442,79.3728,46160.0
2024-06-26 12:00:00,83.45,83.58,83.44,83.54,46253.0,79.3537,79.4774,79.3442,79.4393,46253.0
2024-06-26 12:10:00,83.54,83.54,83.42,83.48,32396.0,79.4393,79.4393,79.3252,79.3823,32396.0
2024-06-26 12:20:00,83.47,83.47,83.31,83.34,63142.0,79.3728,79.3728,79.2206,79.2491,63142.0
2024-06-26 12:30:00,83.33,83.34,83.27,83.33,28066.0,79.2396,79.2491,79.1826,79.2396,28066.0
2024-06-26 12:40:00,83.33,83.45,83.3,83.41,27285.0,79.2396,79.3537,79.2111,79.3157,27285.0
2024-06-26 12:50:00,83.42,83.45,83.37,83.42,33498.0,79.3252,79.3537,79.2777,79.3252,33498.0
2024-06-26 13:00:00,83.42,83.43,83.34,83.37,19060.0,79.3252,79.3347,79.2491,79.2777,19060.0
2024-06-26 13:10:00,83.37,83.38,83.3,83.3,22558.0,79.2777,79.2872,79.2111,79.2111,22558.0
2024-06-26 13:20:00,83.29,83.32,83.22,83.27,25791.0,79.2016,79.2301,79.135,79.1826,25791.0
2024-06-26 13:30:00,83.26,83.26,83.19,83.2,10640.0,79.1731,79.1731,79.1065,79.116,10640.0
2024-06-26 13:40:00,83.2,83.23,83.17,83.19,23804.0,79.116,79.1445,79.0875,79.1065,23804.0
2024-06-26 13:50:00,83.18,83.21,83.16,83.2,25778.0,79.097,79.1255,79.078,79.116,25778.0
2024-06-26 14:00:00,83.2,83.25,83.15,83.23,20609.0,79.116,79.1636,79.0685,79.1445,20609.0
2024-06-26 14:10:00,83.23,83.24,83.15,83.21,41390.0,79.1445,79.1541,79.0685,79.1255,41390.0
2024-06-26 14:20:00,83.2,83.28,83.2,83.23,29919.0,79.116,79.1921,79.116,79.1445,29919.0
2024-06-26 14:30:00,83.22,83.23,83.19,83.19,26436.0,79.135,79.1445,79.1065,79.1065,26436.0
2024-06-26 14:40:00,83.19,83.3,83.19,83.3,42264.0,79.1065,79.2111,79.1065,79.2111,42264.0
2024-06-26 14:50:00,83.3,83.3,83.22,83.22,23946.0,79.2111,79.2111,79.135,79.135,23946.0
2024-06-26 15:00:00,83.21,83.23,83.12,83.19,36038.0,79.1255,79.1445,79.0399,79.1065,36038.0
2024-06-26 15:10:00,83.19,83.24,83.17,83.2,94556.0,79.1065,79.1541,79.0875,79.116,94556.0
2024-06-26 15:20:00,83.2,83.21,83.13,83.13,104677.0,79.116,79.1255,79.0495,79.0495,104677.0
2024-06-26 15:30:00,83.13,83.23,83.12,83.18,70841.0,79.0495,79.1445,79.0399,79.097,70841.0
2024-06-26 15:40:00,83.18,83.22,83.15,83.22,91161.0,79.097,79.135,79.0685,79.135,91161.0
2024-06-26 15:50:00,83.22,83.41,83.21,83.34,371378.0,79.135,79.3157,79.1255,79.2491,371378.0
2024-06-27 09:30:00,83.45,83.6,83.26,83.51,167619.0,79.3537,79.4964,79.1731,79.4108,167619.0
2024-06-27 09:40:00,83.51,83.75,83.5,83.73,86006.0,79.4108,79.639,79.4013,79.62,86006.0
2024-06-27 09:50:00,83.74,83.85,83.61,83.85,80455.0,79.6295,79.7341,79.5059,79.7341,80455.0
2024-06-27 10:00:00,83.88,83.97,83.86,83.94,48308.0,79.7626,79.8482,79.7436,79.8197,48308.0
2024-06-27 10:10:00,83.94,83.98,83.86,83.94,49200.0,79.8197,79.8577,79.7436,79.8197,49200.0
2024-06-27 10:20:00,83.93,84.01,83.88,83.99,42354.0,79.8102,79.8863,79.7626,79.8672,42354.0
2024-06-27 10:30:00,83.99,84.13,83.99,84.06,84230.0,79.8672,80.0004,79.8672,79.9338,84230.0
2024-06-27 10:40:00,84.06,84.16,84.02,84.16,53114.0,79.9338,80.0289,79.8958,80.0289,53114.0
2024-06-27 10:50:00,84.16,84.16,84.03,84.06,46689.0,80.0289,80.0289,79.9053,79.9338,46689.0
2024-06-27 11:00:00,84.06,84.06,83.94,83.95,21598.0,79.9338,79.9338,79.8197,79.8292,21598.0
2024-06-27 11:10:00,83.95,83.98,83.9,83.92,23877.0,79.8292,79.8577,79.7817,79.8007,23877.0
2024-06-27 11:20:00,83.91,83.96,83.84,83.95,31332.0,79.7912,79.8387,79.7246,79.8292,31332.0
2024-06-27 11:30:00,83.94,83.95,83.84,83.92,73118.0,79.8197,79.8292,79.7246,79.8007,73118.0
2024-06-27 11:40:00,83.92,83.92,83.81,83.84,93907.0,79.8007,79.8007,79.6961,79.7246,93907.0
2024-06-27 11:50:00,83.82,83.88,83.8,83.88,36064.0,79.7056,79.7626,79.6866,79.7626,36064.0
2024-06-27 12:00:00,83.87,83.89,83.81,83.83,35597.0,79.7531,79.7721,79.6961,79.7151,35597.0
2024-06-27 12:10:00,83.82,83.84,83.78,83.82,29336.0,79.7056,79.7246,79.6675,79.7056,29336.0
2024-06-27 12:20:00,83.83,83.84,83.71,83.71,37083.0,79.7151,79.7246,79.601,79.601,37083.0
2024-06-27 12:30:00,83.71,83.71,83.57,83.59,34492.0,79.601,79.601,79.4679,79.4869,34492.0
2024-06-27 12:40:00,83.59,83.65,83.59,83.61,63969.0,79.4869,79.5439,79.4869,79.5059,63969.0
2024-06-27 12:50:00,83.62,83.66,83.58,83.58,27522.0,79.5154,79.5534,79.4774,79.4774,27522.0
2024-06-27 13:00:00,83.58,83.64,83.56,83.6,30848.0,79.4774,79.5344,79.4583,79.4964,30848.0
2024-06-27 13:10:00,83.61,83.62,83.58,83.59,34298.0,79.5059,79.5154,79.4774,79.4869,34298.0
2024-06-27 13:20:00,83.59,83.64,83.58,83.6,41376.0,79.4869,79.5344,79.4774,79.4964,41376.0
2024-06-27 13:30:00,83.6,83.63,83.57,83.63,35525.0,79.4964,79.5249,79.4679,79.5249,35525.0
2024-06-27 13:40:00,83.62,83.64,83.57,83.59,30138.0,79.5154,79.5344,79.4679,79.4869,30138.0
2024-06-27 13:50:00,83.59,83.61,83.55,83.59,17128.0,79.4869,79.5059,79.4488,79.4869,17128.0
2024-06-27 14:00:00,83.58,83.58,83.43,83.48,52022.0,79.4774,79.4774,79.3347,79.3823,52022.0
2024-06-27 14:10:00,83.48,83.5,83.41,83.44,56080.0,79.3823,79.4013,79.3157,79.3442,56080.0
2024-06-27 14:20:00,83.44,83.45,83.36,83.36,29264.0,79.3442,79.3537,79.2682,79.2682,29264.0
2024-06-27 14:30:00,83.36,83.38,83.31,83.32,41358.0,79.2682,79.2872,79.2206,79.2301,41358.0
2024-06-27 14:40:00,83.32,83.46,83.31,83.45,29788.0,79.2301,79.3633,79.2206,79.3537,29788.0
2024-06-27 14:50:00,83.46,83.51,83.42,83.44,31389.0,79.3633,79.4108,79.3252,79.3442,31389.0
2024-06-27 15:00:00,83.44,83.48,83.43,83.45,36690.0,79.3442,79.3823,79.3347,79.3537,36690.0
2024-06-27 15:10:00,83.46,83.53,83.46,83.5,40910.0,79.3633,79.4298,79.3633,79.4013,40910.0
2024-06-27 15:20:00,83.51,83.56,83.44,83.56,67374.0,79.4108,79.4583,79.3442,79.4583,67374.0
2024-06-27 15:30:00,83.56,83.67,83.54,83.63,55909.0,79.4583,79.5629,79.4393,79.5249,55909.0
2024-06-27 15:40:00,83.63,83.75,83.62,83.73,114424.0,79.5249,79.639,79.5154,79.62,114424.0
2024-06-27 15:50:00,83.73,84.14,83.73,84.14,519947.0,79.62,80.0099,79.62,80.0099,519947.0
2024-06-28 09:30:00,83.49,84.12,83.45,83.73,212531.0,80.3707,80.9772,80.3322,80.6018,212531.0
2024-06-28 09:40:00,83.73,83.82,83.33,83.35,70294.0,80.6018,80.6884,80.2167,80.2359,70294.0
2024-06-28 09:50:00,83.34,83.4,83.18,83.18,59847.0,80.2263,80.2841,80.0723,80.0723,59847.0
2024-06-28 10:00:00,83.18,83.44,83.18,83.34,72242.0,80.0723,80.3226,80.0723,80.2263,72242.0
2024-06-28 10:10:00,83.35,83.4,83.13,83.16,49220.0,80.2359,80.2841,80.0242,80.053,49220.0
2024-06-28 10:20:00,83.16,83.43,83.12,83.39,36558.0,80.053,80.313,80.0145,80.2745,36558.0
2024-06-28 10:30:00,83.4,83.5,83.4,83.41,44699.0,80.2841,80.3803,80.2841,80.2937,44699.0
2024-06-28 10:40:00,83.41,83.5,83.36,83.45,53394.0,80.2937,80.3803,80.2456,80.3322,53394.0
2024-06-28 10:50:00,83.46,83.47,83.34,83.42,41483.0,80.3418,80.3515,80.2263,80.3033,41483.0
2024-06-28 11:00:00,83.42,83.42,83.27,83.33,45649.0,80.3033,80.3033,80.1589,80.2167,45649.0
2024-06-28 11:10:00,83.32,83.38,83.29,83.36,56362.0,80.2071,80.2648,80.1782,80.2456,56362.0
2024-06-28 11:20:00,83.35,83.42,83.32,83.36,30988.0,80.2359,80.3033,80.2071,80.2456,30988.0
2024-06-28 11:30:00,83.34,83.47,83.33,83.47,32586.0,80.2263,80.3515,80.2167,80.3515,32586.0
2024-06-28 11:40:00,83.47,83.47,83.31,83.32,43239.0,80.3515,80.3515,80.1974,80.2071,43239.0
2024-06-28 11:50:00,83.33,83.41,83.33,83.41,39651.0,80.2167,80.2937,80.2167,80.2937,39651.0
2024-06-28 12:00:00,83.41,83.42,83.29,83.3,77136.0,80.2937,80.3033,80.1782,80.1878,77136.0
2024-06-28 12:10:00,83.3,83.33,83.25,83.31,25396.0,80.1878,80.2167,80.1397,80.1974,25396.0
2024-06-28 12:20:00,83.3,83.35,83.29,83.35,18539.0,80.1878,80.2359,80.1782,80.2359,18539.0
2024-06-28 12:30:00,83.34,83.4,83.29,83.3,57200.0,80.2263,80.2841,80.1782,80.1878,57200.0
2024-06-28 12:40:00,83.3,83.37,83.28,83.32,28493.0,80.1878,80.2552,80.1686,80.2071,28493.0
2024-06-28 12:50:00,83.31,83.35,83.3,83.33,22056.0,80.1974,80.2359,80.1878,80.2167,22056.0
2024-06-28 13:00:00,83.33,83.38,83.29,83.37,23995.0,80.2167,80.2648,80.1782,80.2552,23995.0
2024-06-28 13:10:00,83.38,83.41,83.36,83.37,28671.0,80.2648,80.2937,80.2456,80.2552,28671.0
2024-06-28 13:20:00,83.36,83.37,83.23,83.23,22116.0,80.2456,80.2552,80.1204,80.1204,22116.0
2024-06-28 13:30:00,83.23,83.26,83.14,83.2,68494.0,80.1204,80.1493,80.0338,80.0916,68494.0
2024-06-28 13:40:00,83.21,83.23,83.17,83.2,13052.0,80.1012,80.1204,80.0627,80.0916,13052.0
2024-06-28 13:50:00,83.21,83.22,83.15,83.16,15370.0,80.1012,80.1108,80.0434,80.053,15370.0
2024-06-28 14:00:00,83.15,83.3,83.15,83.28,23524.0,80.0434,80.1878,80.0434,80.1686,23524.0
2024-06-28 14:10:00,83.27,83.32,83.24,83.29,40478.0,80.1589,80.2071,80.1301,80.1782,40478.0
2024-06-28 14:20:00,83.27,83.32,83.2,83.23,65772.0,80.1589,80.2071,80.0916,80.1204,65772.0
2024-06-28 14:30:00,83.22,83.31,83.2,83.29,50144.0,80.1108,80.1974,80.0916,80.1782,50144.0
2024-06-28 14:40:00,83.29,83.34,83.23,83.24,63706.0,80.1782,80.2263,80.1204,80.1301,63706.0
2024-06-28 14:50:00,83.24,83.28,83.21,83.26,46952.0,80.1301,80.1686,80.1012,80.1493,46952.0
2024-06-28 15:00:00,83.26,83.32,83.21,83.3,121176.0,80.1493,80.2071,80.1012,80.1878,121176.0
2024-06-28 15:10:00,83.31,83.34,83.28,83.31,77389.0,80.1974,80.2263,80.1686,80.1974,77389.0
2024-06-28 15:20:00,83.31,83.39,83.31,83.38,56965.0,80.1974,80.2745,80.1974,80.2648,56965.0
2024-06-28 15:30:00,83.39,83.49,83.26,83.44,84723.0,80.2745,80.3707,80.1493,80.3226,84723.0
2024-06-28 15:40:00,83.45,83.52,83.38,83.51,122183.0,80.3322,80.3996,80.2648,80.39,122183.0
2024-06-28 15:50:00,83.51,83.88,83.5,83.81,641270.0,80.39,80.7461,80.3803,80.6788,641270.0
2024-07-01 09:30:00,83.69,83.72,83.34,83.53,222300.0,80.5632,80.5921,80.2263,80.4092,222300.0
2024-07-01 09:40:00,83.54,83.75,83.51,83.7,92965.0,80.4188,80.621,80.39,80.5729,92965.0
2024-07-01 09:50:00,83.69,83.76,83.58,83.74,63455.0,80.5632,80.6306,80.4574,80.6114,63455.0
2024-07-01 10:00:00,83.76,83.9,83.57,83.57,82962.0,80.6306,80.7654,80.4477,80.4477,82962.0
2024-07-01 10:10:00,83.56,83.56,83.03,83.04,81200.0,80.4381,80.4381,79.9279,79.9375,81200.0
2024-07-01 10:20:00,83.04,83.18,82.94,83.13,57140.0,79.9375,80.0723,79.8413,80.0242,57140.0
2024-07-01 10:30:00,83.13,83.14,82.95,83.05,123789.0,80.0242,80.0338,79.8509,79.9472,123789.0
2024-07-01 10:40:00,83.05,83.09,82.79,82.79,65296.0,79.9472,79.9857,79.6969,79.6969,65296.0
2024-07-01 10:50:00,82.79,82.92,82.79,82.82,72491.0,79.6969,79.822,79.6969,79.7257,72491.0
2024-07-01 11:00:00,82.81,82.84,82.69,82.79,50969.0,79.7161,79.745,79.6006,79.6969,50969.0
2024-07-01 11:10:00,82.79,82.79,82.51,82.53,45693.0,79.6969,79.6969,79.4273,79.4466,45693.0
2024-07-01 11:20:00,82.54,82.62,82.46,82.56,46807.0,79.4562,79.5332,79.3792,79.4755,46807.0
2024-07-01 11:30:00,82.57,82.68,82.51,82.54,48181.0,79.4851,79.591,79.4273,79.4562,48181.0
2024-07-01 11:40:00,82.54,82.6,82.52,82.6,64102.0,79.4562,79.514,79.437,79.514,64102.0
2024-07-01 11:50:00,82.61,82.7,82.61,82.66,47424.0,79.5236,79.6102,79.5236,79.5717,47424.0
2024-07-01 12:00:00,82.65,82.73,82.59,82.73,26014.0,79.5621,79.6391,79.5043,79.6391,26014.0
2024-07-01 12:10:00,82.73,82.77,82.69,82.74,51894.0,79.6391,79.6776,79.6006,79.6487,51894.0
2024-07-01 12:20:00,82.74,82.87,82.71,82.85,114355.0,79.6487,79.7739,79.6199,79.7546,114355.0
2024-07-01 12:30:00,82.86,82.87,82.73,82.73,36465.0,79.7643,79.7739,79.6391,79.6391,36465.0
2024-07-01 12:40:00,82.73,82.75,82.63,82.67,25952.0,79.6391,79.6584,79.5428,79.5814,25952.0
2024-07-01 12:50:00,82.67,82.7,82.59,82.69,31169.0,79.5814,79.6102,79.5043,79.6006,31169.0
2024-07-01 13:00:00,82.7,82.77,82.66,82.77,15470.0,79.6102,79.6776,79.5717,79.6776,15470.0
2024-07-01 13:10:00,82.77,82.9,82.75,82.89,24615.0,79.6776,79.8028,79.6584,79.7931,24615.0
2024-07-01 13:20:00,82.9,82.95,82.87,82.9,35733.0,79.8028,79.8509,79.7739,79.8028,35733.0
2024-07-01 13:30:00,82.89,82.9,82.83,82.9,18818.0,79.7931,79.8028,79.7354,79.8028,18818.0
2024-07-01 13:40:00,82.9,82.94,82.86,82.94,132768.0,79.8028,79.8413,79.7643,79.8413,132768.0
2024-07-01 13:50:00,82.94,82.99,82.87,82.87,34033.0,79.8413,79.8894,79.7739,79.7739,34033.0
2024-07-01 14:00:00,82.87,82.93,82.85,82.86,20953.0,79.7739,79.8316,79.7546,79.7643,20953.0
2024-07-01 14:10:00,82.86,82.98,82.85,82.98,32020.0,79.7643,79.8798,79.7546,79.8798,32020.0
2024-07-01 14:20:00,82.98,83.06,82.88,82.96,27584.0,79.8798,79.9568,79.7835,79.8605,27584.0
2024-07-01 14:30:00,82.96,82.99,82.92,82.97,31682.0,79.8605,79.8894,79.822,79.8701,31682.0
2024-07-01 14:40:00,82.98,83.06,82.97,83.0,44107.0,79.8798,79.9568,79.8701,79.899,44107.0
2024-07-01 14:50:00,83.03,83.07,83.01,83.01,41941.0,79.9279,79.9664,79.9087,79.9087,41941.0
2024-07-01 15:00:00,83.03,83.05,82.97,83.02,38816.0,79.9279,79.9472,79.8701,79.9183,38816.0
2024-07-01 15:10:00,83.02,83.04,82.96,82.96,80599.0,79.9183,79.9375,79.8605,79.8605,80599.0
2024-07-01 15:20:00,82.97,82.97,82.79,82.87,198833.0,79.8701,79.8701,79.6969,79.7739,198833.0
2024-07-01 15:30:00,82.86,82.93,82.84,82.9,71420.0,79.7643,79.8316,79.745,79.8028,71420.0
2024-07-01 15:40:00,82.9,82.98,82.86,82.96,58706.0,79.8028,79.8798,79.7643,79.8605,58706.0
2024-07-01 15:50:00,82.96,83.06,82.95,82.98,263799.0,79.8605,79.9568,79.8509,79.8798,263799.0
2024-07-02 09:30:00,83.21,83.4,83.07,83.4,280861.0,80.1012,80.2841,79.9664,80.2841,280861.0
2024-07-02 09:40:00,83.36,83.48,83.16,83.48,61139.0,80.2456,80.3611,80.053,80.3611,61139.0
2024-07-02 09:50:00,83.46,83.47,83.24,83.28,25752.0,80.3418,80.3515,80.1301,80.1686,25752.0
2024-07-02 10:00:00,83.32,83.39,83.15,83.39,362223.0,80.2071,80.2745,80.0434,80.2745,362223.0
2024-07-02 10:10:00,83.36,83.38,83.25,83.32,35919.0,80.2456,80.2648,80.1397,80.2071,35919.0
2024-07-02 10:20:00,83.31,83.4,83.3,83.39,275410.0,80.1974,80.2841,80.1878,80.2745,275410.0
2024-07-02 10:30:00,83.39,83.49,83.34,83.43,49981.0,80.2745,80.3707,80.2263,80.313,49981.0
2024-07-02 10:40:00,83.43,83.48,83.26,83.26,52448.0,80.313,80.3611,80.1493,80.1493,52448.0
2024-07-02 10:50:00,83.27,83.3,83.22,83.28,33975.0,80.1589,80.1878,80.1108,80.1686,33975.0
2024-07-02 11:00:00,83.27,83.29,83.08,83.09,54377.0,80.1589,80.1782,79.976,79.9857,54377.0
2024-07-02 11:10:00,83.09,83.18,83.08,83.16,23534.0,79.9857,80.0723,79.976,80.053,23534.0
2024-07-02 11:20:00,83.17,83.23,83.15,83.23,21858.0,80.0627,80.1204,80.0434,80.1204,21858.0
2024-07-02 11:30:00,83.23,83.27,83.18,83.22,26075.0,80.1204,80.1589,80.0723,80.1108,26075.0
2024-07-02 11:40:00,83.22,83.25,83.19,83.21,32096.0,80.1108,80.1397,80.0819,80.1012,32096.0
2024-07-02 11:50:00,83.22,83.29,83.19,83.28,52768.0,80.1108,80.1782,80.0819,80.1686,52768.0
2024-07-02 12:00:00,83.29,83.3,83.2,83.25,26662.0,80.1782,80.1878,80.0916,80.1397,26662.0
2024-07-02 12:10:00,83.25,83.29,83.14,83.15,32132.0,80.1397,80.1782,80.0338,80.0434,32132.0
2024-07-02 12:20:00,83.14,83.15,83.08,83.08,32326.0,80.0338,80.0434,79.976,79.976,32326.0
2024-07-02 12:30:00,83.08,83.09,83.02,83.04,19033.0,79.976,79.9857,79.9183,79.9375,19033.0
2024-07-02 12:40:00,83.05,83.06,83.01,83.03,34989.0,79.9472,79.9568,79.9087,79.9279,34989.0
2024-07-02 12:50:00,83.03,83.05,82.92,82.92,27965.0,79.9279,79.9472,79.822,79.822,27965.0
2024-07-02 13:00:00,82.92,83.04,82.9,83.0,43364.0,79.822,79.9375,79.8028,79.899,43364.0
2024-07-02 13:10:00,83.01,83.04,82.97,83.01,37514.0,79.9087,79.9375,79.8701,79.9087,37514.0
2024-07-02 13:20:00,83.01,83.05,82.99,83.0,112684.0,79.9087,79.9472,79.8894,79.899,112684.0
2024-07-02 13:30:00,83.0,83.02,82.93,82.93,24574.0,79.899,79.9183,79.8316,79.8316,24574.0
2024-07-02 13:40:00,82.93,82.93,82.88,82.92,21371.0,79.8316,79.8316,79.7835,79.822,21371.0
2024-07-02 13:50:00,82.92,83.01,82.92,82.94,25365.0,79.822,79.9087,79.822,79.8413,25365.0
2024-07-02 14:00:00,82.95,83.03,82.94,83.03,18742.0,79.8509,79.9279,79.8413,79.9279,18742.0
2024-07-02 14:10:00,83.04,83.09,83.03,83.09,14552.0,79.9375,79.9857,79.9279,79.9857,14552.0
2024-07-02 14:20:00,83.1,83.14,83.08,83.11,24021.0,79.9953,80.0338,79.976,80.0049,24021.0
2024-07-02 14:30:00,83.11,83.26,83.1,83.21,32450.0,80.0049,80.1493,79.9953,80.1012,32450.0
2024-07-02 14:40:00,83.2,83.23,83.17,83.19,53689.0,80.0916,80.1204,80.0627,80.0819,53689.0
2024-07-02 14:50:00,83.19,83.19,83.13,83.14,24579.0,80.0819,80.0819,80.0242,80.0338,24579.0
2024-07-02 15:00:00,83.14,83.22,83.12,83.2,25826.0,80.0338,80.1108,80.0145,80.0916,25826.0
2024-07-02 15:10:00,83.2,83.24,83.19,83.21,39840.0,80.0916,80.1301,80.0819,80.1012,39840.0
2024-07-02 15:20:00,83.2,83.27,83.2,83.26,29633.0,80.0916,80.1589,80.0916,80.1493,29633.0
2024-07-02 15:30:00,83.25,83.29,83.18,83.24,59868.0,80.1397,80.1782,80.0723,80.1301,59868.0
2024-07-02 15:40:00,83.25,83.32,83.24,83.25,55694.0,80.1397,80.2071,80.1301,80.1397,55694.0
2024-07-02 15:50:00,83.24,83.35,83.21,83.35,244006.0,80.1301,80.2359,80.1012,80.2359,244006.0
2024-07-03 09:30:00,83.45,83.6,83.3,83.4,78163.0,80.3322,80.4766,80.1878,80.2841,78163.0
2024-07-03 09:40:00,83.42,83.58,83.34,83.55,41010.0,80.3033,80.4574,80.2263,80.4285,41010.0
2024-07-03 09:50:00,83.54,83.61,83.39,83.57,36295.0,80.4188,80.4862,80.2745,80.4477,36295.0
2024-07-03 10:00:00,83.6,83.9,83.59,83.86,90964.0,80.4766,80.7654,80.467,80.7269,90964.0
2024-07-03 10:10:00,83.85,83.94,83.73,83.75,53328.0,80.7173,80.8039,80.6018,80.621,53328.0
2024-07-03 10:20:00,83.75,83.85,83.75,83.77,40375.0,80.621,80.7173,80.621,80.6403,40375.0
2024-07-03 10:30:00,83.78,83.82,83.61,83.62,45075.0,80.6499,80.6884,80.4862,80.4959,45075.0
2024-07-03 10:40:00,83.61,83.62,83.5,83.57,50119.0,80.4862,80.4959,80.3803,80.4477,50119.0
2024-07-03 10:50:00,83.56,83.69,83.56,83.56,60647.0,80.4381,80.5632,80.4381,80.4381,60647.0
2024-07-03 11:00:00,83.58,83.68,83.54,83.59,72722.0,80.4574,80.5536,80.4188,80.467,72722.0
2024-07-03 11:10:00,83.58,83.62,83.51,83.54,78069.0,80.4574,80.4959,80.39,80.4188,78069.0
2024-07-03 11:20:00,83.54,83.6,83.42,83.42,51373.0,80.4188,80.4766,80.3033,80.3033,51373.0
2024-07-03 11:30:00,83.43,83.5,83.42,83.48,34803.0,80.313,80.3803,80.3033,80.3611,34803.0
2024-07-03 11:40:00,83.48,83.49,83.33,83.43,47039.0,80.3611,80.3707,80.2167,80.313,47039.0
2024-07-03 11:50:00,83.43,83.45,83.37,83.4,21333.0,80.313,80.3322,80.2552,80.2841,21333.0
2024-07-03 12:00:00,83.4,83.4,83.27,83.39,64222.0,80.2841,80.2841,80.1589,80.2745,64222.0
2024-07-03 12:10:00,83.38,83.41,83.31,83.37,44672.0,80.2648,80.2937,80.1974,80.2552,44672.0
2024-07-03 12:20:00,83.39,83.4,83.3,83.31,80415.0,80.2745,80.2841,80.1878,80.1974,80415.0
2024-07-03 12:30:00,83.31,83.4,83.28,83.33,72165.0,80.1974,80.2841,80.1686,80.2167,72165.0
2024-07-03 12:40:00,83.33,83.39,83.3,83.32,64614.0,80.2167,80.2745,80.1878,80.2071,64614.0
2024-07-03 12:50:00,83.31,83.47,83.28,83.29,143980.0,80.1974,80.3515,80.1686,80.1782,143980.0
2024-07-05 09:30:00,83.44,83.56,83.05,83.14,124349.0,80.3226,80.4381,79.9472,80.0338,124349.0
2024-07-05 09:40:00,83.17,83.49,83.14,83.21,80114.0,80.0627,80.3707,80.0338,80.1012,80114.0
2024-07-05 09:50:00,83.21,83.34,83.09,83.22,48733.0,80.1012,80.2263,79.9857,80.1108,48733.0
2024-07-05 10:00:00,83.22,83.28,82.99,83.09,83558.0,80.1108,80.1686,79.8894,79.9857,83558.0
2024-07-05 10:10:00,83.09,83.18,82.98,83.01,77704.0,79.9857,80.0723,79.8798,79.9087,77704.0
2024-07-05 10:20:00,83.02,83.18,83.0,83.16,70495.0,79.9183,80.0723,79.899,80.053,70495.0
2024-07-05 10:30:00,83.18,83.4,83.12,83.31,68525.0,80.0723,80.2841,80.0145,80.1974,68525.0
2024-07-05 10:40:00,83.3,83.41,83.29,83.32,61055.0,80.1878,80.2937,80.1782,80.2071,61055.0
2024-07-05 10:50:00,83.32,83.42,83.32,83.41,36877.0,80.2071,80.3033,80.2071,80.2937,36877.0
2024-07-05 11:00:00,83.42,83.48,83.34,83.48,38969.0,80.3033,80.3611,80.2263,80.3611,38969.0
2024-07-05 11:10:00,83.47,83.48,83.39,83.41,29093.0,80.3515,80.3611,80.2745,80.2937,29093.0
2024-07-05 11:20:00,83.4,83.44,83.3,83.36,33004.0,80.2841,80.3226,80.1878,80.2456,33004.0
2024-07-05 11:30:00,83.35,83.43,83.25,83.42,22017.0,80.2359,80.313,80.1397,80.3033,22017.0
2024-07-05 11:40:00,83.42,83.56,83.42,83.55,28726.0,80.3033,80.4381,80.3033,80.4285,28726.0
2024-07-05 11:50:00,83.56,83.57,83.45,83.46,21527.0,80.4381,80.4477,80.3322,80.3418,21527.0
2024-07-05 12:00:00,83.45,83.46,83.38,83.43,29865.0,80.3322,80.3418,80.2648,80.313,29865.0
2024-07-05 12:10:00,83.44,83.45,83.38,83.38,26107.0,80.3226,80.3322,80.2648,80.2648,26107.0
2024-07-05 12:20:00,83.39,83.4,83.3,83.3,24045.0,80.2745,80.2841,80.1878,80.1878,24045.0
2024-07-05 12:30:00,83.31,83.38,83.28,83.38,23370.0,80.1974,80.2648,80.1686,80.2648,23370.0
2024-07-05 12:40:00,83.38,83.41,83.34,83.36,17350.0,80.2648,80.2937,80.2263,80.2456,17350.0
2024-07-05 12:50:00,83.36,83.45,83.34,83.43,22384.0,80.2456,80.3322,80.2263,80.313,22384.0
2024-07-05 13:00:00,83.42,83.47,83.4,83.45,31839.0,80.3033,80.3515,80.2841,80.3322,31839.0
2024-07-05 13:10:00,83.45,83.48,83.43,83.44,44715.0,80.3322,80.3611,80.313,80.3226,44715.0
2024-07-05 13:20:00,83.45,83.49,83.42,83.43,21984.0,80.3322,80.3707,80.3033,80.313,21984.0
2024-07-05 13:30:00,83.42,83.54,83.41,83.51,21725.0,80.3033,80.4188,80.2937,80.39,21725.0
2024-07-05 13:40:00,83.51,83.6,83.51,83.56,28320.0,80.39,80.4766,80.39,80.4381,28320.0
2024-07-05 13:50:00,83.56,83.63,83.55,83.59,21865.0,80.4381,80.5055,80.4285,80.467,21865.0
2024-07-05 14:00:00,83.6,83.6,83.47,83.48,27643.0,80.4766,80.4766,80.3515,80.3611,27643.0
2024-07-05 14:10:00,83.47,83.47,83.42,83.44,17679.0,80.3515,80.3515,80.3033,80.3226,17679.0
2024-07-05 14:20:00,83.43,83.51,83.43,83.5,18049.0,80.313,80.39,80.313,80.3803,18049.0
2024-07-05 14:30:00,83.49,83.53,83.47,83.51,26769.0,80.3707,80.4092,80.3515,80.39,26769.0
2024-07-05 14:40:00,83.5,83.51,83.45,83.5,36516.0,80.3803,80.39,80.3322,80.3803,36516.0
2024-07-05 14:50:00,83.49,83.55,83.49,83.53,25831.0,80.3707,80.4285,80.3707,80.4092,25831.0
2024-07-05 15:00:00,83.53,83.53,83.45,83.48,29239.0,80.4092,80.4092,80.3322,80.3611,29239.0
2024-07-05 15:10:00,83.48,83.52,83.47,83.49,29328.0,80.3611,80.3996,80.3515,80.3707,29328.0
2024-07-05 15:20:00,83.48,83.49,83.42,83.45,29821.0,80.3611,80.3707,80.3033,80.3322,29821.0
2024-07-05 15:30:00,83.44,83.47,83.41,83.44,47459.0,80.3226,80.3515,80.2937,80.3226,47459.0
2024-07-05 15:40:00,83.44,83.55,83.44,83.52,43899.0,80.3226,80.4285,80.3226,80.3996,43899.0
2024-07-05 15:50:00,83.52,83.67,83.51,83.53,250024.0,80.3996,80.544,80.39,80.4092,250024.0
2024-07-08 09:30:00,83.61,83.89,83.61,83.75,97396.0,80.4862,80.7558,80.4862,80.621,97396.0
2024-07-08 09:40:00,83.76,83.84,83.6,83.84,52299.0,80.6306,80.7076,80.4766,80.7076,52299.0
2024-07-08 09:50:00,83.81,83.89,83.73,83.88,30487.0,80.6788,80.7558,80.6018,80.7461,30487.0
2024-07-08 10:00:00,83.87,83.98,83.76,83.79,50041.0,80.7365,80.8424,80.6306,80.6595,50041.0
2024-07-08 10:10:00,83.78,83.83,83.66,83.68,33852.0,80.6499,80.698,80.5344,80.5536,33852.0
2024-07-08 10:20:00,83.67,83.71,83.55,83.57,32729.0,80.544,80.5825,80.4285,80.4477,32729.0
2024-07-08 10:30:00,83.56,83.73,83.53,83.69,25452.0,80.4381,80.6018,80.4092,80.5632,25452.0
2024-07-08 10:40:00,83.69,83.78,83.67,83.77,39007.0,80.5632,80.6499,80.544,80.6403,39007.0
2024-07-08 10:50:00,83.76,83.81,83.73,83.76,38473.0,80.6306,80.6788,80.6018,80.6306,38473.0
2024-07-08 11:00:00,83.75,83.76,83.64,83.68,42283.0,80.621,80.6306,80.5151,80.5536,42283.0
2024-07-08 11:10:00,83.67,83.71,83.54,83.58,28836.0,80.544,80.5825,80.4188,80.4574,28836.0
2024-07-08 11:20:00,83.59,83.59,83.52,83.53,33124.0,80.467,80.467,80.3996,80.4092,33124.0
2024-07-08 11:30:00,83.53,83.53,83.44,83.52,58877.0,80.4092,80.4092,80.3226,80.3996,58877.0
2024-07-08 11:40:00,83.51,83.55,83.49,83.54,40845.0,80.39,80.4285,80.3707,80.4188,40845.0
2024-07-08 11:50:00,83.54,83.54,83.45,83.47,28903.0,80.4188,80.4188,80.3322,80.3515,28903.0
2024-07-08 12:00:00,83.48,83.51,83.4,83.51,28170.0,80.3611,80.39,80.2841,80.39,28170.0
2024-07-08 12:10:00,83.49,83.61,83.48,83.59,27093.0,80.3707,80.4862,80.3611,80.467,27093.0
2024-07-08 12:20:00,83.6,83.65,83.59,83.62,22446.0,80.4766,80.5247,80.467,80.4959,22446.0
2024-07-08 12:30:00,83.62,83.75,83.62,83.72,28070.0,80.4959,80.621,80.4959,80.5921,28070.0
2024-07-08 12:40:00,83.72,83.73,83.62,83.7,39760.0,80.5921,80.6018,80.4959,80.5729,39760.0
2024-07-08 12:50:00,83.71,83.72,83.66,83.69,24094.0,80.5825,80.5921,80.5344,80.5632,24094.0
2024-07-08 13:00:00,83.69,83.69,83.61,83.63,24167.0,80.5632,80.5632,80.4862,80.5055,24167.0
2024-07-08 13:10:00,83.62,83.66,83.58,83.66,47255.0,80.4959,80.5344,80.4574,80.5344,47255.0
2024-07-08 13:20:00,83.66,83.69,83.61,83.62,27813.0,80.5344,80.5632,80.4862,80.4959,27813.0
2024-07-08 13:30:00,83.64,83.73,83.63,83.73,46878.0,80.5151,80.6018,80.5055,80.6018,46878.0
2024-07-08 13:40:00,83.73,83.75,83.69,83.75,27718.0,80.6018,80.621,80.5632,80.621,27718.0
2024-07-08 13:50:00,83.75,83.75,83.71,83.74,24105.0,80.621,80.621,80.5825,80.6114,24105.0
2024-07-08 14:00:00,83.74,83.74,83.68,83.73,30508.0,80.6114,80.6114,80.5536,80.6018,30508.0
2024-07-08 14:10:00,83.73,83.76,83.71,83.75,26943.0,80.6018,80.6306,80.5825,80.621,26943.0
2024-07-08 14:20:00,83.75,83.78,83.72,83.77,53288.0,80.621,80.6499,80.5921,80.6403,53288.0
2024-07-08 14:30:00,83.77,83.84,83.76,83.78,38928.0,80.6403,80.7076,80.6306,80.6499,38928.0
2024-07-08 14:40:00,83.78,83.79,83.64,83.72,37053.0,80.6499,80.6595,80.5151,80.5921,37053.0
2024-07-08 14:50:00,83.72,83.77,83.71,83.77,49302.0,80.5921,80.6403,80.5825,80.6403,49302.0
2024-07-08 15:00:00,83.76,83.82,83.74,83.8,51413.0,80.6306,80.6884,80.6114,80.6691,51413.0
2024-07-08 15:10:00,83.8,83.89,83.79,83.84,44532.0,80.6691,80.7558,80.6595,80.7076,44532.0
2024-07-08 15:20:00,83.84,83.91,83.83,83.87,33795.0,80.7076,80.775,80.698,80.7365,33795.0
2024-07-08 15:30:00,83.87,83.92,83.83,83.88,677758.0,80.7365,80.7847,80.698,80.7461,677758.0
2024-07-08 15:40:00,83.87,83.9,83.79,83.82,79426.0,80.7365,80.7654,80.6595,80.6884,79426.0
2024-07-08 15:50:00,83.82,83.88,83.71,83.73,262615.0,80.6884,80.7461,80.5825,80.6018,262615.0
2024-07-09 09:30:00,83.58,83.74,83.47,83.7,67589.0,80.4574,80.6114,80.3515,80.5729,67589.0
2024-07-09 09:40:00,83.69,83.71,83.45,83.63,62573.0,80.5632,80.5825,80.3322,80.5055,62573.0
2024-07-09 09:50:00,83.63,83.67,83.51,83.53,18090.0,80.5055,80.544,80.39,80.4092,18090.0
2024-07-09 10:00:00,83.55,83.58,83.18,83.18,49327.0,80.4285,80.4574,80.0723,80.0723,49327.0
2024-07-09 10:10:00,83.18,83.2,82.95,82.95,65093.0,80.0723,80.0916,79.8509,79.8509,65093.0
2024-07-09 10:20:00,82.95,83.12,82.95,83.12,34894.0,79.8509,80.0145,79.8509,80.0145,34894.0
2024-07-09 10:30:00,83.11,83.11,83.01,83.08,36227.0,80.0049,80.0049,79.9087,79.976,36227.0
2024-07-09 10:40:00,83.07,83.18,83.02,83.17,38641.0,79.9664,80.0723,79.9183,80.0627,38641.0
2024-07-09 10:50:00,83.17,83.18,83.09,83.11,14396.0,80.0627,80.0723,79.9857,80.0049,14396.0
2024-07-09 11:00:00,83.14,83.31,83.11,83.3,26087.0,80.0338,80.1974,80.0049,80.1878,26087.0
2024-07-09 11:10:00,83.3,83.33,83.27,83.28,18427.0,80.1878,80.2167,80.1589,80.1686,18427.0
2024-07-09 11:20:00,83.31,83.43,83.3,83.4,28752.0,80.1974,80.313,80.1878,80.2841,28752.0
2024-07-09 11:30:00,83.4,83.41,83.35,83.35,56937.0,80.2841,80.2937,80.2359,80.2359,56937.0
2024-07-09 11:40:00,83.36,83.52,83.34,83.52,31627.0,80.2456,80.3996,80.2263,80.3996,31627.0
2024-07-09 11:50:00,83.52,83.52,83.48,83.48,20081.0,80.3996,80.3996,80.3611,80.3611,20081.0
2024-07-09 12:00:00,83.49,83.57,83.46,83.51,26527.0,80.3707,80.4477,80.3418,80.39,26527.0
2024-07-09 12:10:00,83.52,83.6,83.52,83.59,23749.0,80.3996,80.4766,80.3996,80.467,23749.0
2024-07-09 12:20:00,83.59,83.71,83.57,83.71,13063.0,80.467,80.5825,80.4477,80.5825,13063.0
2024-07-09 12:30:00,83.72,83.77,83.68,83.77,21655.0,80.5921,80.6403,80.5536,80.6403,21655.0
2024-07-09 12:40:00,83.77,83.91,83.76,83.89,68510.0,80.6403,80.775,80.6306,80.7558,68510.0
2024-07-09 12:50:00,83.88,83.89,83.77,83.84,19125.0,80.7461,80.7558,80.6403,80.7076,19125.0
2024-07-09 13:00:00,83.85,84.0,83.85,83.98,30063.0,80.7173,80.8617,80.7173,80.8424,30063.0
2024-07-09 13:10:00,83.98,84.04,83.88,83.91,35781.0,80.8424,80.9002,80.7461,80.775,35781.0
2024-07-09 13:20:00,83.92,83.97,83.88,83.92,27471.0,80.7847,80.8328,80.7461,80.7847,27471.0
2024-07-09 13:30:00,83.91,83.94,83.88,83.9,44723.0,80.775,80.8039,80.7461,80.7654,44723.0
2024-07-09 13:40:00,83.91,83.91,83.81,83.83,23034.0,80.775,80.775,80.6788,80.698,23034.0
2024-07-09 13:50:00,83.83,83.85,83.72,83.73,28392.0,80.698,80.7173,80.5921,80.6018,28392.0
2024-07-09 14:00:00,83.73,83.73,83.65,83.71,33882.0,80.6018,80.6018,80.5247,80.5825,33882.0
2024-07-09 14:10:00,83.71,83.72,83.66,83.68,16209.0,80.5825,80.5921,80.5344,80.5536,16209.0
2024-07-09 14:20:00,83.69,83.74,83.67,83.69,25530.0,80.5632,80.6114,80.544,80.5632,25530.0
2024-07-09 14:30:00,83.69,83.69,83.64,83.69,37938.0,80.5632,80.5632,80.5151,80.5632,37938.0
2024-07-09 14:40:00,83.68,83.68,83.6,83.65,26989.0,80.5536,80.5536,80.4766,80.5247,26989.0
2024-07-09 14:50:00,83.64,83.64,83.6,83.64,25595.0,80.5151,80.5151,80.4766,80.5151,25595.0
2024-07-09 15:00:00,83.64,83.66,83.61,83.63,32342.0,80.5151,80.5344,80.4862,80.5055,32342.0
2024-07-09 15:10:00,83.63,83.75,83.6,83.74,35816.0,80.5055,80.621,80.4766,80.6114,35816.0
2024-07-09 15:20:00,83.74,83.79,83.72,83.79,43474.0,80.6114,80.6595,80.5921,80.6595,43474.0
2024-07-09 15:30:00,83.79,83.84,83.71,83.84,72238.0,80.6595,80.7076,80.5825,80.7076,72238.0
2024-07-09 15:40:00,83.84,83.86,83.77,83.84,49544.0,80.7076,80.7269,80.6403,80.7076,49544.0
2024-07-09 15:50:00,83.83,83.88,83.71,83.75,208532.0,80.698,80.7461,80.5825,80.621,208532.0
2024-07-10 09:30:00,84.1,84.26,83.82,83.86,78260.0,80.9579,81.1119,80.6884,80.7269,78260.0
2024-07-10 09:40:00,83.84,83.93,83.72,83.85,112411.0,80.7076,80.7943,80.5921,80.7173,112411.0
2024-07-10 09:50:00,83.83,83.88,83.75,83.81,49631.0,80.698,80.7461,80.621,80.6788,49631.0
2024-07-10 10:00:00,83.78,83.9,83.71,83.81,63362.0,80.6499,80.7654,80.5825,80.6788,63362.0
2024-07-10 10:10:00,83.82,83.86,83.6,83.62,37362.0,80.6884,80.7269,80.4766,80.4959,37362.0
2024-07-10 10:20:00,83.63,83.68,83.58,83.64,21197.0,80.5055,80.5536,80.4574,80.5151,21197.0
2024-07-10 10:30:00,83.62,83.8,83.61,83.7,36520.0,80.4959,80.6691,80.4862,80.5729,36520.0
2024-07-10 10:40:00,83.69,83.8,83.64,83.76,23410.0,80.5632,80.6691,80.5151,80.6306,23410.0
2024-07-10 10:50:00,83.76,83.85,83.74,83.83,30275.0,80.6306,80.7173,80.6114,80.698,30275.0
2024-07-10 11:00:00,83.84,83.86,83.75,83.78,44145.0,80.7076,80.7269,80.621,80.6499,44145.0
2024-07-10 11:10:00,83.77,83.79,83.7,83.78,32570.0,80.6403,80.6595,80.5729,80.6499,32570.0
2024-07-10 11:20:00,83.77,83.81,83.72,83.78,23036.0,80.6403,80.6788,80.5921,80.6499,23036.0
2024-07-10 11:30:00,83.77,83.79,83.57,83.63,52740.0,80.6403,80.6595,80.4477,80.5055,52740.0
2024-07-10 11:40:00,83.64,83.68,83.58,83.61,25151.0,80.5151,80.5536,80.4574,80.4862,25151.0
2024-07-10 11:50:00,83.6,83.68,83.57,83.62,24359.0,80.4766,80.5536,80.4477,80.4959,24359.0
2024-07-10 12:00:00,83.62,83.7,83.61,83.65,28895.0,80.4959,80.5729,80.4862,80.5247,28895.0
2024-07-10 12:10:00,83.66,83.71,83.59,83.67,19057.0,80.5344,80.5825,80.467,80.544,19057.0
2024-07-10 12:20:00,83.66,83.74,83.65,83.71,28019.0,80.5344,80.6114,80.5247,80.5825,28019.0
2024-07-10 12:30:00,83.71,83.73,83.63,83.64,23814.0,80.5825,80.6018,80.5055,80.5151,23814.0
2024-07-10 12:40:00,83.64,83.79,83.64,83.79,25055.0,80.5151,80.6595,80.5151,80.6595,25055.0
2024-07-10 12:50:00,83.79,83.81,83.73,83.73,27177.0,80.6595,80.6788,80.6018,80.6018,27177.0
2024-07-10 13:00:00,83.74,83.83,83.71,83.77,29939.0,80.6114,80.698,80.5825,80.6403,29939.0
2024-07-10 13:10:00,83.78,83.83,83.76,83.83,34058.0,80.6499,80.698,80.6306,80.698,34058.0
2024-07-10 13:20:00,83.83,83.86,83.76,83.77,17002.0,80.698,80.7269,80.6306,80.6403,17002.0
2024-07-10 13:30:00,83.77,83.77,83.7,83.73,20618.0,80.6403,80.6403,80.5729,80.6018,20618.0
2024-07-10 13:40:00,83.72,83.81,83.7,83.8,18420.0,80.5921,80.6788,80.5729,80.6691,18420.0
2024-07-10 13:50:00,83.8,83.92,83.79,83.92,30805.0,80.6691,80.7847,80.6595,80.7847,30805.0
2024-07-10 14:00:00,83.92,83.93,83.8,83.86,21779.0,80.7847,80.7943,80.6691,80.7269,21779.0
2024-07-10 14:10:00,83.86,84.03,83.86,84.0,20438.0,80.7269,80.8905,80.7269,80.8617,20438.0
2024-07-10 14:20:00,84.01,84.04,83.92,83.92,59303.0,80.8713,80.9002,80.7847,80.7847,59303.0
2024-07-10 14:30:00,83.92,83.98,83.85,83.92,23937.0,80.7847,80.8424,80.7173,80.7847,23937.0
2024-07-10 14:40:00,83.92,83.98,83.91,83.97,37427.0,80.7847,80.8424,80.775,80.8328,37427.0
2024-07-10 14:50:00,83.98,84.0,83.92,83.97,34902.0,80.8424,80.8617,80.7847,80.8328,34902.0
2024-07-10 15:00:00,83.98,84.08,83.95,84.06,62433.0,80.8424,80.9387,80.8135,80.9194,62433.0
2024-07-10 15:10:00,84.06,84.13,84.05,84.11,74684.0,80.9194,80.9868,80.9098,80.9676,74684.0
2024-07-10 15:20:00,84.11,84.15,84.09,84.1,57255.0,80.9676,81.0061,80.9483,80.9579,57255.0
2024-07-10 15:30:00,84.09,84.22,84.09,84.22,79463.0,80.9483,81.0734,80.9483,81.0734,79463.0
2024-07-10 15:40:00,84.21,84.27,84.1,84.27,125319.0,81.0638,81.1216,80.9579,81.1216,125319.0
2024-07-10 15:50:00,84.28,84.45,84.26,84.4,340931.0,81.1312,81.2949,81.1119,81.2467,340931.0
2024-07-11 09:30:00,85.46,86.08,85.46,86.06,134104.0,82.2671,82.864,82.2671,82.8447,134104.0
2024-07-11 09:40:00,86.07,86.48,86.04,86.47,64747.0,82.8543,83.249,82.8254,83.2394,64747.0
2024-07-11 09:50:00,86.47,86.67,86.4,86.54,78048.0,83.2394,83.4319,83.172,83.3068,78048.0
2024-07-11 10:00:00,86.57,86.93,86.56,86.92,125890.0,83.3356,83.6822,83.326,83.6726,125890.0
2024-07-11 10:10:00,86.93,87.1,86.77,86.81,154857.0,83.6822,83.8458,83.5282,83.5667,154857.0
2024-07-11 10:20:00,86.8,86.88,86.66,86.73,189052.0,83.5571,83.6341,83.4223,83.4897,189052.0
2024-07-11 10:30:00,86.72,86.85,86.57,86.6,113325.0,83.48,83.6052,83.3356,83.3645,113325.0
2024-07-11 10:40:00,86.59,86.65,86.4,86.55,118338.0,83.3549,83.4127,83.172,83.3164,118338.0
2024-07-11 10:50:00,86.55,86.65,86.41,86.65,177913.0,83.3164,83.4127,83.1816,83.4127,177913.0
2024-07-11 11:00:00,86.65,86.84,86.56,86.82,119456.0,83.4127,83.5956,83.326,83.5763,119456.0
2024-07-11 11:10:00,86.82,86.85,86.67,86.68,74435.0,83.5763,83.6052,83.4319,83.4415,74435.0
2024-07-11 11:20:00,86.68,86.82,86.63,86.76,77503.0,83.4415,83.5763,83.3934,83.5185,77503.0
2024-07-11 11:30:00,86.77,86.85,86.72,86.85,50599.0,83.5282,83.6052,83.48,83.6052,50599.0
2024-07-11 11:40:00,86.85,86.99,86.79,86.87,124668.0,83.6052,83.74,83.5474,83.6244,124668.0
2024-07-11 11:50:00,86.87,86.97,86.84,86.95,59212.0,83.6244,83.7207,83.5956,83.7014,59212.0
2024-07-11 12:00:00,86.94,86.94,86.7,86.82,63195.0,83.6918,83.6918,83.4608,83.5763,63195.0
2024-07-11 12:10:00,86.83,86.85,86.65,86.69,80207.0,83.5859,83.6052,83.4127,83.4512,80207.0
2024-07-11 12:20:00,86.7,86.73,86.62,86.7,52191.0,83.4608,83.4897,83.3838,83.4608,52191.0
2024-07-11 12:30:00,86.69,86.8,86.66,86.73,47524.0,83.4512,83.5571,83.4223,83.4897,47524.0
2024-07-11 12:40:00,86.72,86.73,86.56,86.62,41450.0,83.48,83.4897,83.326,83.3838,41450.0
2024-07-11 12:50:00,86.62,86.75,86.56,86.7,40598.0,83.3838,83.5089,83.326,83.4608,40598.0
2024-07-11 13:00:00,86.7,86.72,86.55,86.71,72301.0,83.4608,83.48,83.3164,83.4704,72301.0
2024-07-11 13:10:00,86.71,86.75,86.62,86.64,42493.0,83.4704,83.5089,83.3838,83.403,42493.0
2024-07-11 13:20:00,86.65,86.77,86.64,86.74,32115.0,83.4127,83.5282,83.403,83.4993,32115.0
2024-07-11 13:30:00,86.73,86.74,86.62,86.64,35589.0,83.4897,83.4993,83.3838,83.403,35589.0
2024-07-11 13:40:00,86.63,86.73,86.62,86.67,28202.0,83.3934,83.4897,83.3838,83.4319,28202.0
2024-07-11 13:50:00,86.67,86.9,86.67,86.87,34570.0,83.4319,83.6533,83.4319,83.6244,34570.0
2024-07-11 14:00:00,86.87,86.92,86.82,86.92,38190.0,83.6244,83.6726,83.5763,83.6726,38190.0
2024-07-11 14:10:00,86.92,86.94,86.65,86.65,59023.0,83.6726,83.6918,83.4127,83.4127,59023.0
2024-07-11 14:20:00,86.64,86.66,86.47,86.54,59166.0,83.403,83.4223,83.2394,83.3068,59166.0
2024-07-11 14:30:00,86.54,86.63,86.44,86.5,53460.0,83.3068,83.3934,83.2105,83.2683,53460.0
2024-07-11 14:40:00,86.49,86.58,86.49,86.51,41291.0,83.2586,83.3453,83.2586,83.2779,41291.0
2024-07-11 14:50:00,86.5,86.57,86.48,86.52,48943.0,83.2683,83.3356,83.249,83.2875,48943.0
2024-07-11 15:00:00,86.52,86.55,86.45,86.48,94113.0,83.2875,83.3164,83.2201,83.249,94113.0
2024-07-11 15:10:00,86.48,86.61,86.46,86.56,65761.0,83.249,83.3742,83.2298,83.326,65761.0
2024-07-11 15:20:00,86.57,86.62,86.52,86.54,75466.0,83.3356,83.3838,83.2875,83.3068,75466.0
2024-07-11 15:30:00,86.55,86.77,86.52,86.71,99083.0,83.3164,83.5282,83.2875,83.4704,99083.0
2024-07-11 15:40:00,86.72,86.89,86.71,86.87,139557.0,83.48,83.6437,83.4704,83.6244,139557.0
2024-07-11 15:50:00,86.88,86.95,86.74,86.78,296187.0,83.6341,83.7014,83.4993,83.5378,296187.0
2024-07-12 09:30:00,87.32,87.51,87.26,87.5,146180.0,84.0576,84.2405,83.9999,84.2309,146180.0
2024-07-12 09:40:00,87.45,87.5,87.26,87.42,55567.0,84.1828,84.2309,83.9999,84.1539,55567.0
2024-07-12 09:50:00,87.4,87.42,87.14,87.25,112901.0,84.1346,84.1539,83.8843,83.9902,112901.0
2024-07-12 10:00:00,87.25,87.54,87.25,87.44,132637.0,83.9902,84.2694,83.9902,84.1731,132637.0
2024-07-12 10:10:00,87.45,87.76,87.44,87.76,39487.0,84.1828,84.4812,84.1731,84.4812,39487.0
2024-07-12 10:20:00,87.75,87.79,87.59,87.64,110943.0,84.4716,84.5101,84.3175,84.3657,110943.0
2024-07-12 10:30:00,87.63,87.73,87.52,87.55,50518.0,84.356,84.4523,84.2502,84.279,50518.0
2024-07-12 10:40:00,87.55,87.59,87.41,87.58,57629.0,84.279,84.3175,84.1443,84.3079,57629.0
2024-07-12 10:50:00,87.57,87.67,87.46,87.67,35970.0,84.2983,84.3945,84.1924,84.3945,35970.0
2024-07-12 11:00:00,87.67,87.74,87.54,87.65,41413.0,84.3945,84.4619,84.2694,84.3753,41413.0
2024-07-12 11:10:00,87.64,87.64,87.51,87.53,34483.0,84.3657,84.3657,84.2405,84.2598,34483.0
2024-07-12 11:20:00,87.53,87.54,87.4,87.44,33419.0,84.2598,84.2694,84.1346,84.1731,33419.0
2024-07-12 11:30:00,87.45,87.46,87.26,87.3,30442.0,84.1828,84.1924,83.9999,84.0384,30442.0
2024-07-12 11:40:00,87.3,87.44,87.3,87.42,29991.0,84.0384,84.1731,84.0384,84.1539,29991.0
2024-07-12 11:50:00,87.42,87.44,87.37,87.4,33761.0,84.1539,84.1731,84.1058,84.1346,33761.0
2024-07-12 12:00:00,87.4,87.47,87.31,87.33,67688.0,84.1346,84.202,84.048,84.0673,67688.0
2024-07-12 12:10:00,87.34,87.4,87.31,87.37,50970.0,84.0769,84.1346,84.048,84.1058,50970.0
2024-07-12 12:20:00,87.37,87.44,87.31,87.44,95895.0,84.1058,84.1731,84.048,84.1731,95895.0
2024-07-12 12:30:00,87.44,87.44,87.35,87.42,53445.0,84.1731,84.1731,84.0865,84.1539,53445.0
2024-07-12 12:40:00,87.41,87.51,87.4,87.47,58358.0,84.1443,84.2405,84.1346,84.202,58358.0
2024-07-12 12:50:00,87.47,87.66,87.46,87.64,42695.0,84.202,84.3849,84.1924,84.3657,42695.0
2024-07-12 13:00:00,87.65,87.69,87.59,87.69,36084.0,84.3753,84.4138,84.3175,84.4138,36084.0
2024-07-12 13:10:00,87.68,87.77,87.62,87.69,42745.0,84.4042,84.4908,84.3464,84.4138,42745.0
2024-07-12 13:20:00,87.69,87.76,87.69,87.75,28479.0,84.4138,84.4812,84.4138,84.4716,28479.0
2024-07-12 13:30:00,87.74,87.86,87.7,87.84,26944.0,84.4619,84.5774,84.4234,84.5582,26944.0
2024-07-12 13:40:00,87.84,87.89,87.8,87.88,36689.0,84.5582,84.6063,84.5197,84.5967,36689.0
2024-07-12 13:50:00,87.87,87.95,87.81,87.84,41796.0,84.5871,84.6641,84.5293,84.5582,41796.0
2024-07-12 14:00:00,87.83,87.98,87.79,87.97,41304.0,84.5486,84.693,84.5101,84.6833,41304.0
2024-07-12 14:10:00,87.97,88.0,87.93,88.0,40882.0,84.6833,84.7122,84.6448,84.7122,40882.0
2024-07-12 14:20:00,87.99,88.01,87.92,88.01,103803.0,84.7026,84.7218,84.6352,84.7218,103803.0
2024-07-12 14:30:00,88.01,88.02,87.9,87.95,56259.0,84.7218,84.7315,84.616,84.6641,56259.0
2024-07-12 14:40:00,87.96,87.98,87.88,87.88,43086.0,84.6737,84.693,84.5967,84.5967,43086.0
2024-07-12 14:50:00,87.88,87.91,87.84,87.89,39803.0,84.5967,84.6256,84.5582,84.6063,39803.0
2024-07-12 15:00:00,87.89,87.9,87.84,87.86,60716.0,84.6063,84.616,84.5582,84.5774,60716.0
2024-07-12 15:10:00,87.86,87.95,87.84,87.95,59427.0,84.5774,84.6641,84.5582,84.6641,59427.0
2024-07-12 15:20:00,87.95,87.98,87.88,87.91,43998.0,84.6641,84.693,84.5967,84.6256,43998.0
2024-07-12 15:30:00,87.91,87.98,87.8,87.91,58260.0,84.6256,84.693,84.5197,84.6256,58260.0
2024-07-12 15:40:00,87.91,87.91,87.71,87.74,63699.0,84.6256,84.6256,84.4331,84.4619,63699.0
2024-07-12 15:50:00,87.74,87.74,87.41,87.48,400588.0,84.4619,84.4619,84.1443,84.2116,400588.0
2024-07-15 09:30:00,87.62,87.76,87.41,87.57,142645.0,84.3464,84.4812,84.1443,84.2983,142645.0
2024-07-15 09:40:00,87.58,87.68,87.39,87.6,55394.0,84.3079,84.4042,84.125,84.3272,55394.0
2024-07-15 09:50:00,87.59,87.72,87.44,87.67,147383.0,84.3175,84.4427,84.1731,84.3945,147383.0
2024-07-15 10:00:00,87.68,87.8,87.57,87.73,44175.0,84.4042,84.5197,84.2983,84.4523,44175.0
2024-07-15 10:10:00,87.74,87.76,87.59,87.63,38059.0,84.4619,84.4812,84.3175,84.356,38059.0
2024-07-15 10:20:00,87.64,87.67,87.49,87.54,37114.0,84.3657,84.3945,84.2213,84.2694,37114.0
2024-07-15 10:30:00,87.55,87.62,87.42,87.48,48105.0,84.279,84.3464,84.1539,84.2116,48105.0
2024-07-15 10:40:00,87.48,87.55,87.37,87.47,39826.0,84.2116,84.279,84.1058,84.202,39826.0
2024-07-15 10:50:00,87.45,87.64,87.42,87.53,29258.0,84.1828,84.3657,84.1539,84.2598,29258.0
2024-07-15 11:00:00,87.52,87.83,87.52,87.83,38768.0,84.2502,84.5486,84.2502,84.5486,38768.0
2024-07-15 11:10:00,87.84,87.92,87.82,87.92,32799.0,84.5582,84.6352,84.5389,84.6352,32799.0
2024-07-15 11:20:00,87.93,88.07,87.93,88.07,33966.0,84.6448,84.7796,84.6448,84.7796,33966.0
2024-07-15 11:30:00,88.08,88.09,87.94,88.01,42767.0,84.7892,84.7989,84.6545,84.7218,42767.0
2024-07-15 11:40:00,88.0,88.13,87.96,88.04,48196.0,84.7122,84.8374,84.6737,84.7507,48196.0
2024-07-15 11:50:00,88.05,88.16,88.03,88.11,37802.0,84.7604,84.8662,84.7411,84.8181,37802.0
2024-07-15 12:00:00,88.11,88.15,87.98,88.14,23519.0,84.8181,84.8566,84.693,84.847,23519.0
2024-07-15 12:10:00,88.14,88.15,88.0,88.15,30344.0,84.847,84.8566,84.7122,84.8566,30344.0
2024-07-15 12:20:00,88.15,88.16,87.96,87.98,75432.0,84.8566,84.8662,84.6737,84.693,75432.0
2024-07-15 12:30:00,87.96,87.97,87.92,87.92,31617.0,84.6737,84.6833,84.6352,84.6352,31617.0
2024-07-15 12:40:00,87.92,87.97,87.81,87.86,84283.0,84.6352,84.6833,84.5293,84.5774,84283.0
2024-07-15 12:50:00,87.86,87.88,87.77,87.83,21427.0,84.5774,84.5967,84.4908,84.5486,21427.0
2024-07-15 13:00:00,87.82,87.91,87.73,87.91,20305.0,84.5389,84.6256,84.4523,84.6256,20305.0
2024-07-15 13:10:00,87.91,87.95,87.82,87.92,35219.0,84.6256,84.6641,84.5389,84.6352,35219.0
2024-07-15 13:20:00,87.91,87.96,87.82,87.84,68893.0,84.6256,84.6737,84.5389,84.5582,68893.0
2024-07-15 13:30:00,87.84,87.84,87.74,87.82,27008.0,84.5582,84.5582,84.4619,84.5389,27008.0
2024-07-15 13:40:00,87.82,87.9,87.8,87.81,43481.0,84.5389,84.616,84.5197,84.5293,43481.0
2024-07-15 13:50:00,87.81,87.96,87.81,87.87,65976.0,84.5293,84.6737,84.5293,84.5871,65976.0
2024-07-15 14:00:00,87.87,87.95,87.84,87.95,28370.0,84.5871,84.6641,84.5582,84.6641,28370.0
2024-07-15 14:10:00,87.95,87.98,87.86,87.92,44095.0,84.6641,84.693,84.5774,84.6352,44095.0
2024-07-15 14:20:00,87.92,88.05,87.92,88.04,106781.0,84.6352,84.7604,84.6352,84.7507,106781.0
2024-07-15 14:30:00,88.04,88.09,87.84,87.95,136365.0,84.7507,84.7989,84.5582,84.6641,136365.0
2024-07-15 14:40:00,87.97,88.07,87.93,87.94,39605.0,84.6833,84.7796,84.6448,84.6545,39605.0
2024-07-15 14:50:00,87.93,88.09,87.9,88.09,35226.0,84.6448,84.7989,84.616,84.7989,35226.0
2024-07-15 15:00:00,88.09,88.11,88.04,88.06,46518.0,84.7989,84.8181,84.7507,84.77,46518.0
2024-07-15 15:10:00,88.04,88.07,88.02,88.05,31726.0,84.7507,84.7796,84.7315,84.7604,31726.0
2024-07-15 15:20:00,88.04,88.08,87.99,88.01,41286.0,84.7507,84.7892,84.7026,84.7218,41286.0
2024-07-15 15:30:00,88.01,88.1,87.95,88.02,117831.0,84.7218,84.8085,84.6641,84.7315,117831.0
2024-07-15 15:40:00,88.01,88.04,87.85,87.85,75886.0,84.7218,84.7507,84.5678,84.5678,75886.0
2024-07-15 15:50:00,87.86,88.06,87.8,88.05,346251.0,84.5774,84.77,84.5197,84.7604,346251.0
2024-07-16 09:30:00,88.61,88.71,88.31,88.41,100574.0,85.2994,85.3957,85.0106,85.1069,100574.0
2024-07-16 09:40:00,88.43,88.63,88.33,88.47,49037.0,85.1262,85.3187,85.0299,85.1647,49037.0
2024-07-16 09:50:00,88.47,88.77,88.42,88.76,55145.0,85.1647,85.4535,85.1165,85.4438,55145.0
2024-07-16 10:00:00,88.78,88.78,88.46,88.55,71683.0,85.4631,85.4631,85.155,85.2417,71683.0
2024-07-16 10:10:00,88.54,88.6,88.38,88.4,47125.0,85.232,85.2898,85.078,85.0973,47125.0
2024-07-16 10:20:00,88.39,88.58,88.37,88.53,50365.0,85.0876,85.2705,85.0684,85.2224,50365.0
2024-07-16 10:30:00,88.51,88.51,88.31,88.39,53067.0,85.2032,85.2032,85.0106,85.0876,53067.0
2024-07-16 10:40:00,88.39,88.43,88.15,88.2,44959.0,85.0876,85.1262,84.8566,84.9047,44959.0
2024-07-16 10:50:00,88.19,88.29,88.19,88.28,40903.0,84.8951,84.9914,84.8951,84.9818,40903.0
2024-07-16 11:00:00,88.27,88.42,88.25,88.4,37393.0,84.9721,85.1165,84.9529,85.0973,37393.0
2024-07-16 11:10:00,88.4,88.51,88.36,88.51,30154.0,85.0973,85.2032,85.0588,85.2032,30154.0
2024-07-16 11:20:00,88.51,88.57,88.46,88.54,26410.0,85.2032,85.2609,85.155,85.232,26410.0
2024-07-16 11:30:00,88.54,88.61,88.48,88.6,28863.0,85.232,85.2994,85.1743,85.2898,28863.0
2024-07-16 11:40:00,88.59,88.62,88.47,88.5,84952.0,85.2802,85.3091,85.1647,85.1935,84952.0
2024-07-16 11:50:00,88.49,88.58,88.47,88.56,72732.0,85.1839,85.2705,85.1647,85.2513,72732.0
2024-07-16 12:00:00,88.56,88.71,88.5,88.68,32964.0,85.2513,85.3957,85.1935,85.3668,32964.0
2024-07-16 12:10:00,88.69,88.74,88.64,88.69,42076.0,85.3764,85.4246,85.3283,85.3764,42076.0
2024-07-16 12:20:00,88.69,88.73,88.67,88.73,30232.0,85.3764,85.4149,85.3572,85.4149,30232.0
2024-07-16 12:30:00,88.72,88.86,88.7,88.84,25864.0,85.4053,85.5401,85.3861,85.5208,25864.0
2024-07-16 12:40:00,88.84,88.85,88.77,88.77,21993.0,85.5208,85.5305,85.4535,85.4535,21993.0
2024-07-16 12:50:00,88.77,88.8,88.73,88.76,28927.0,85.4535,85.4823,85.4149,85.4438,28927.0
2024-07-16 13:00:00,88.76,88.86,88.71,88.83,26868.0,85.4438,85.5401,85.3957,85.5112,26868.0
2024-07-16 13:10:00,88.84,88.84,88.65,88.67,32319.0,85.5208,85.5208,85.3379,85.3572,32319.0
2024-07-16 13:20:00,88.67,88.72,88.6,88.63,72991.0,85.3572,85.4053,85.2898,85.3187,72991.0
2024-07-16 13:30:00,88.64,88.78,88.61,88.75,64252.0,85.3283,85.4631,85.2994,85.4342,64252.0
2024-07-16 13:40:00,88.76,88.87,88.76,88.87,26224.0,85.4438,85.5497,85.4438,85.5497,26224.0
2024-07-16 13:50:00,88.87,88.9,88.84,88.87,22977.0,85.5497,85.5786,85.5208,85.5497,22977.0
2024-07-16 14:00:00,88.87,88.93,88.83,88.91,32725.0,85.5497,85.6075,85.5112,85.5882,32725.0
2024-07-16 14:10:00,88.91,89.0,88.81,88.81,31489.0,85.5882,85.6749,85.492,85.492,31489.0
2024-07-16 14:20:00,88.8,88.93,88.78,88.89,52614.0,85.4823,85.6075,85.4631,85.569,52614.0
2024-07-16 14:30:00,88.88,88.93,88.84,88.91,35646.0,85.5593,85.6075,85.5208,85.5882,35646.0
2024-07-16 14:40:00,88.92,88.95,88.83,88.9,30363.0,85.5978,85.6267,85.5112,85.5786,30363.0
2024-07-16 14:50:00,88.9,88.96,88.88,88.95,23420.0,85.5786,85.6364,85.5593,85.6267,23420.0
2024-07-16 15:00:00,88.95,88.96,88.87,88.89,49929.0,85.6267,85.6364,85.5497,85.569,49929.0
2024-07-16 15:10:00,88.89,88.98,88.89,88.94,38836.0,85.569,85.6556,85.569,85.6171,38836.0
2024-07-16 15:20:00,88.95,88.99,88.88,88.98,42423.0,85.6267,85.6652,85.5593,85.6556,42423.0
2024-07-16 15:30:00,88.98,89.08,88.94,89.0,93041.0,85.6556,85.7519,85.6171,85.6749,93041.0
2024-07-16 15:40:00,88.99,89.09,88.96,89.05,56124.0,85.6652,85.7615,85.6364,85.723,56124.0
2024-07-16 15:50:00,89.05,89.16,89.05,89.12,168327.0,85.723,85.8289,85.723,85.7904,168327.0
2024-07-17 09:30:00,89.02,89.66,89.02,89.58,144058.0,85.6941,86.3102,85.6941,86.2332,144058.0
2024-07-17 09:40:00,89.58,90.01,89.55,90.01,112193.0,86.2332,86.6471,86.2043,86.6471,112193.0
2024-07-17 09:50:00,90.01,90.34,90.01,90.21,90535.0,86.6471,86.9648,86.6471,86.8397,90535.0
2024-07-17 10:00:00,90.19,90.21,89.9,89.9,69464.0,86.8204,86.8397,86.5412,86.5412,69464.0
2024-07-17 10:10:00,89.92,90.32,89.92,90.19,72326.0,86.5605,86.9455,86.5605,86.8204,72326.0
2024-07-17 10:20:00,90.19,90.24,90.03,90.07,44023.0,86.8204,86.8685,86.6664,86.7049,44023.0
2024-07-17 10:30:00,90.07,90.18,90.01,90.02,43044.0,86.7049,86.8108,86.6471,86.6567,43044.0
2024-07-17 10:40:00,90.01,90.1,89.9,89.96,77824.0,86.6471,86.7338,86.5412,86.599,77824.0
2024-07-17 10:50:00,89.95,90.14,89.92,90.0,37394.0,86.5894,86.7723,86.5605,86.6375,37394.0
2024-07-17 11:00:00,90.0,90.04,89.86,90.03,44781.0,86.6375,86.676,86.5027,86.6664,44781.0
2024-07-17 11:10:00,90.04,90.13,89.95,90.12,55032.0,86.676,86.7626,86.5894,86.753,55032.0
2024-07-17 11:20:00,90.13,90.13,89.94,90.01,58584.0,86.7626,86.7626,86.5797,86.6471,58584.0
2024-07-17 11:30:00,89.98,90.15,89.95,90.15,60865.0,86.6182,86.7819,86.5894,86.7819,60865.0
2024-07-17 11:40:00,90.16,90.19,90.07,90.19,42364.0,86.7915,86.8204,86.7049,86.8204,42364.0
2024-07-17 11:50:00,90.2,90.21,90.13,90.16,29762.0,86.83,86.8397,86.7626,86.7915,29762.0
2024-07-17 12:00:00,90.14,90.19,89.89,89.91,69490.0,86.7723,86.8204,86.5316,86.5509,69490.0
2024-07-17 12:10:00,89.9,89.95,89.71,89.77,117427.0,86.5412,86.5894,86.3583,86.4161,117427.0
2024-07-17 12:20:00,89.78,89.87,89.66,89.66,82287.0,86.4257,86.5124,86.3102,86.3102,82287.0
2024-07-17 12:30:00,89.65,89.83,89.6,89.71,142124.0,86.3006,86.4738,86.2524,86.3583,142124.0
2024-07-17 12:40:00,89.7,89.71,89.53,89.6,91789.0,86.3487,86.3583,86.1851,86.2524,91789.0
2024-07-17 12:50:00,89.57,89.61,89.46,89.49,134463.0,86.2236,86.2621,86.1177,86.1466,134463.0
2024-07-17 13:00:00,89.48,89.5,89.28,89.36,60526.0,86.1369,86.1562,85.9444,86.0214,60526.0
2024-07-17 13:10:00,89.37,89.39,89.29,89.31,148526.0,86.031,86.0503,85.954,85.9733,148526.0
2024-07-17 13:20:00,89.31,89.37,89.23,89.31,131784.0,85.9733,86.031,85.8963,85.9733,131784.0
2024-07-17 13:30:00,89.31,89.43,89.3,89.41,68895.0,85.9733,86.0888,85.9636,86.0695,68895.0
2024-07-17 13:40:00,89.41,89.5,89.39,89.46,58115.0,86.0695,86.1562,86.0503,86.1177,58115.0
2024-07-17 13:50:00,89.46,89.51,89.39,89.5,55646.0,86.1177,86.1658,86.0503,86.1562,55646.0
2024-07-17 14:00:00,89.5,89.67,89.49,89.65,127876.0,86.1562,86.3198,86.1466,86.3006,127876.0
2024-07-17 14:10:00,89.65,89.78,89.64,89.74,57518.0,86.3006,86.4257,86.2909,86.3872,57518.0
2024-07-17 14:20:00,89.73,89.75,89.64,89.68,66326.0,86.3776,86.3968,86.2909,86.3295,66326.0
2024-07-17 14:30:00,89.67,89.74,89.64,89.67,56911.0,86.3198,86.3872,86.2909,86.3198,56911.0
2024-07-17 14:40:00,89.67,89.83,89.64,89.77,228012.0,86.3198,86.4738,86.2909,86.4161,228012.0
2024-07-17 14:50:00,89.77,89.79,89.6,89.63,81346.0,86.4161,86.4353,86.2524,86.2813,81346.0
2024-07-17 15:00:00,89.62,89.75,89.58,89.73,87624.0,86.2717,86.3968,86.2332,86.3776,87624.0
2024-07-17 15:10:00,89.73,89.84,89.71,89.77,68419.0,86.3776,86.4835,86.3583,86.4161,68419.0
2024-07-17 15:20:00,89.79,89.79,89.66,89.71,78353.0,86.4353,86.4353,86.3102,86.3583,78353.0
2024-07-17 15:30:00,89.72,89.75,89.66,89.69,171632.0,86.368,86.3968,86.3102,86.3391,171632.0
2024-07-17 15:40:00,89.69,89.72,89.54,89.55,101818.0,86.3391,86.368,86.1947,86.2043,101818.0
2024-07-17 15:50:00,89.55,89.76,89.52,89.75,440430.0,86.2043,86.4065,86.1754,86.3968,440430.0
2024-07-18 09:30:00,89.24,89.67,89.19,89.67,100495.0,85.9059,86.3198,85.8578,86.3198,100495.0
2024-07-18 09:40:00,89.66,90.23,89.63,90.11,114045.0,86.3102,86.8589,86.2813,86.7434,114045.0
2024-07-18 09:50:00,90.08,90.64,90.05,90.64,130669.0,86.7145,87.2536,86.6856,87.2536,130669.0
2024-07-18 10:00:00,90.62,90.79,90.53,90.56,93484.0,87.2343,87.398,87.1477,87.1766,93484.0
2024-07-18 10:10:00,90.55,90.55,90.34,90.44,142218.0,87.1669,87.1669,86.9648,87.0611,142218.0
2024-07-18 10:20:00,90.46,90.66,90.44,90.63,83158.0,87.0803,87.2728,87.0611,87.244,83158.0
2024-07-18 10:30:00,90.63,90.67,90.41,90.47,59273.0,87.244,87.2825,87.0322,87.0899,59273.0
2024-07-18 10:40:00,90.47,90.56,90.21,90.32,76620.0,87.0899,87.1766,86.8397,86.9455,76620.0
2024-07-18 10:50:00,90.29,90.47,90.22,90.37,118753.0,86.9167,87.0899,86.8493,86.9937,118753.0
2024-07-18 11:00:00,90.33,90.5,90.33,90.42,72723.0,86.9552,87.1188,86.9552,87.0418,72723.0
2024-07-18 11:10:00,90.43,90.52,90.36,90.43,77802.0,87.0514,87.1381,86.984,87.0514,77802.0
2024-07-18 11:20:00,90.43,90.48,90.28,90.32,128402.0,87.0514,87.0996,86.907,86.9455,128402.0
2024-07-18 11:30:00,90.31,90.43,90.26,90.35,45287.0,86.9359,87.0514,86.8878,86.9744,45287.0
2024-07-18 11:40:00,90.35,90.42,90.25,90.26,52070.0,86.9744,87.0418,86.8782,86.8878,52070.0
2024-07-18 11:50:00,90.26,90.28,90.04,90.09,55160.0,86.8878,86.907,86.676,86.7241,55160.0
2024-07-18 12:00:00,90.11,90.25,90.05,90.21,42340.0,86.7434,86.8782,86.6856,86.8397,42340.0
2024-07-18 12:10:00,90.21,90.21,90.04,90.08,89777.0,86.8397,86.8397,86.676,86.7145,89777.0
2024-07-18 12:20:00,90.08,90.1,89.91,89.98,91483.0,86.7145,86.7338,86.5509,86.6182,91483.0
2024-07-18 12:30:00,89.97,89.99,89.87,89.89,59187.0,86.6086,86.6279,86.5124,86.5316,59187.0
2024-07-18 12:40:00,89.9,89.99,89.84,89.96,43884.0,86.5412,86.6279,86.4835,86.599,43884.0
2024-07-18 12:50:00,89.97,90.0,89.95,90.0,83120.0,86.6086,86.6375,86.5894,86.6375,83120.0
2024-07-18 13:00:00,89.98,90.04,89.88,89.91,47617.0,86.6182,86.676,86.522,86.5509,47617.0
2024-07-18 13:10:00,89.92,89.97,89.86,89.92,35591.0,86.5605,86.6086,86.5027,86.5605,35591.0
2024-07-18 13:20:00,89.91,89.95,89.88,89.93,58810.0,86.5509,86.5894,86.522,86.5701,58810.0
2024-07-18 13:30:00,89.92,89.93,89.82,89.84,60397.0,86.5605,86.5701,86.4642,86.4835,60397.0
2024-07-18 13:40:00,89.84,89.91,89.83,89.87,35790.0,86.4835,86.5509,86.4738,86.5124,35790.0
2024-07-18 13:50:00,89.86,89.86,89.58,89.59,115388.0,86.5027,86.5027,86.2332,86.2428,115388.0
2024-07-18 14:00:00,89.58,89.58,89.3,89.32,46784.0,86.2332,86.2332,85.9636,85.9829,46784.0
2024-07-18 14:10:00,89.32,89.34,89.17,89.17,31595.0,85.9829,86.0022,85.8385,85.8385,31595.0
2024-07-18 14:20:00,89.17,89.28,89.1,89.11,85499.0,85.8385,85.9444,85.7711,85.7807,85499.0
2024-07-18 14:30:00,89.1,89.21,89.04,89.05,105487.0,85.7711,85.877,85.7134,85.723,105487.0
2024-07-18 14:40:00,89.04,89.09,88.84,88.84,70711.0,85.7134,85.7615,85.5208,85.5208,70711.0
2024-07-18 14:50:00,88.83,89.03,88.77,89.02,91533.0,85.5112,85.7037,85.4535,85.6941,91533.0
2024-07-18 15:00:00,89.01,89.09,88.93,88.96,80285.0,85.6845,85.7615,85.6075,85.6364,80285.0
2024-07-18 15:10:00,88.96,89.01,88.76,88.78,63440.0,85.6364,85.6845,85.4438,85.4631,63440.0
2024-07-18 15:20:00,88.78,88.91,88.72,88.84,77763.0,85.4631,85.5882,85.4053,85.5208,77763.0
2024-07-18 15:30:00,88.84,88.98,88.8,88.93,85643.0,85.5208,85.6556,85.4823,85.6075,85643.0
2024-07-18 15:40:00,88.95,89.06,88.91,89.04,135812.0,85.6267,85.7326,85.5882,85.7134,135812.0
2024-07-18 15:50:00,89.03,89.09,88.84,88.93,372052.0,85.7037,85.7615,85.5208,85.6075,372052.0
2024-07-19 09:30:00,89.08,89.23,88.73,89.1,125107.0,85.7519,85.8963,85.4149,85.7711,125107.0
2024-07-19 09:40:00,89.09,89.17,88.92,89.07,96537.0,85.7615,85.8385,85.5978,85.7422,96537.0
2024-07-19 09:50:00,89.03,89.07,88.85,88.98,30546.0,85.7037,85.7422,85.5305,85.6556,30546.0
2024-07-19 10:00:00,88.95,89.09,88.9,89.08,33138.0,85.6267,85.7615,85.5786,85.7519,33138.0
2024-07-19 10:10:00,89.08,89.12,88.96,89.04,33538.0,85.7519,85.7904,85.6364,85.7134,33538.0
2024-07-19 10:20:00,89.05,89.06,88.8,88.92,41673.0,85.723,85.7326,85.4823,85.5978,41673.0
2024-07-19 10:30:00,88.89,89.04,88.81,89.01,47194.0,85.569,85.7134,85.492,85.6845,47194.0
2024-07-19 10:40:00,89.0,89.0,88.6,88.6,33294.0,85.6749,85.6749,85.2898,85.2898,33294.0
2024-07-19 10:50:00,88.6,88.66,88.5,88.5,62837.0,85.2898,85.3476,85.1935,85.1935,62837.0
2024-07-19 11:00:00,88.49,88.63,88.4,88.62,47336.0,85.1839,85.3187,85.0973,85.3091,47336.0
2024-07-19 11:10:00,88.63,88.65,88.54,88.61,28056.0,85.3187,85.3379,85.232,85.2994,28056.0
2024-07-19 11:20:00,88.61,88.65,88.46,88.47,18773.0,85.2994,85.3379,85.155,85.1647,18773.0
2024-07-19 11:30:00,88.48,88.57,88.41,88.54,45573.0,85.1743,85.2609,85.1069,85.232,45573.0
2024-07-19 11:40:00,88.55,88.6,88.43,88.56,31719.0,85.2417,85.2898,85.1262,85.2513,31719.0
2024-07-19 11:50:00,88.57,88.62,88.5,88.62,27005.0,85.2609,85.3091,85.1935,85.3091,27005.0
2024-07-19 12:00:00,88.63,88.85,88.6,88.81,26691.0,85.3187,85.5305,85.2898,85.492,26691.0
2024-07-19 12:10:00,88.83,88.99,88.83,88.95,23223.0,85.5112,85.6652,85.5112,85.6267,23223.0
2024-07-19 12:20:00,88.94,88.94,88.75,88.82,27255.0,85.6171,85.6171,85.4342,85.5016,27255.0
2024-07-19 12:30:00,88.81,88.88,88.72,88.83,21260.0,85.492,85.5593,85.4053,85.5112,21260.0
2024-07-19 12:40:00,88.84,88.86,88.72,88.73,19789.0,85.5208,85.5401,85.4053,85.4149,19789.0
2024-07-19 12:50:00,88.73,88.8,88.69,88.78,44233.0,85.4149,85.4823,85.3764,85.4631,44233.0
2024-07-19 13:00:00,88.76,88.78,88.65,88.67,24521.0,85.4438,85.4631,85.3379,85.3572,24521.0
2024-07-19 13:10:00,88.69,88.75,88.61,88.67,33818.0,85.3764,85.4342,85.2994,85.3572,33818.0
2024-07-19 13:20:00,88.67,88.76,88.62,88.68,37324.0,85.3572,85.4438,85.3091,85.3668,37324.0
2024-07-19 13:30:00,88.68,88.71,88.64,88.69,25504.0,85.3668,85.3957,85.3283,85.3764,25504.0
2024-07-19 13:40:00,88.7,88.74,88.56,88.73,57910.0,85.3861,85.4246,85.2513,85.4149,57910.0
2024-07-19 13:50:00,88.73,88.87,88.71,88.87,21903.0,85.4149,85.5497,85.3957,85.5497,21903.0
2024-07-19 14:00:00,88.86,88.87,88.76,88.77,16970.0,85.5401,85.5497,85.4438,85.4535,16970.0
2024-07-19 14:10:00,88.75,88.82,88.72,88.8,27094.0,85.4342,85.5016,85.4053,85.4823,27094.0
2024-07-19 14:20:00,88.8,88.81,88.67,88.7,26889.0,85.4823,85.492,85.3572,85.3861,26889.0
2024-07-19 14:30:00,88.7,88.74,88.67,88.71,38283.0,85.3861,85.4246,85.3572,85.3957,38283.0
2024-07-19 14:40:00,88.71,88.76,88.59,88.66,49496.0,85.3957,85.4438,85.2802,85.3476,49496.0
2024-07-19 14:50:00,88.67,88.79,88.67,88.73,18784.0,85.3572,85.4727,85.3572,85.4149,18784.0
2024-07-19 15:00:00,88.73,88.95,88.73,88.88,56189.0,85.4149,85.6267,85.4149,85.5593,56189.0
2024-07-19 15:10:00,88.88,89.0,88.88,88.99,31515.0,85.5593,85.6749,85.5593,85.6652,31515.0
2024-07-19 15:20:00,89.0,89.06,88.93,88.94,27327.0,85.6749,85.7326,85.6075,85.6171,27327.0
2024-07-19 15:30:00,88.93,88.99,88.82,88.83,52370.0,85.6075,85.6652,85.5016,85.5112,52370.0
2024-07-19 15:40:00,88.84,88.88,88.74,88.78,45665.0,85.5208,85.5593,85.4246,85.4631,45665.0
2024-07-19 15:50:00,88.77,88.87,88.69,88.81,280378.0,85.4535,85.5497,85.3764,85.492,280378.0
2024-07-22 09:30:00,89.05,89.22,88.72,89.15,142951.0,85.723,85.8866,85.4053,85.8193,142951.0
2024-07-22 09:40:00,89.16,89.35,89.08,89.22,73311.0,85.8289,86.0118,85.7519,85.8866,73311.0
2024-07-22 09:50:00,89.18,89.32,88.74,88.74,47066.0,85.8481,85.9829,85.4246,85.4246,47066.0
2024-07-22 10:00:00,88.73,88.73,88.41,88.66,74234.0,85.4149,85.4149,85.1069,85.3476,74234.0
2024-07-22 10:10:00,88.71,88.8,88.63,88.76,41355.0,85.3957,85.4823,85.3187,85.4438,41355.0
2024-07-22 10:20:00,88.73,88.96,88.73,88.89,33415.0,85.4149,85.6364,85.4149,85.569,33415.0
2024-07-22 10:30:00,88.9,89.06,88.8,89.0,57445.0,85.5786,85.7326,85.4823,85.6749,57445.0
2024-07-22 10:40:00,89.01,89.23,88.98,89.23,63355.0,85.6845,85.8963,85.6556,85.8963,63355.0
2024-07-22 10:50:00,89.23,89.38,89.13,89.36,104821.0,85.8963,86.0407,85.8,86.0214,104821.0
2024-07-22 11:00:00,89.35,89.44,89.31,89.37,51970.0,86.0118,86.0984,85.9733,86.031,51970.0
2024-07-22 11:10:00,89.38,89.52,89.37,89.47,80437.0,86.0407,86.1754,86.031,86.1273,80437.0
2024-07-22 11:20:00,89.47,89.52,89.35,89.38,48692.0,86.1273,86.1754,86.0118,86.0407,48692.0
2024-07-22 11:30:00,89.36,89.39,89.27,89.28,62559.0,86.0214,86.0503,85.9348,85.9444,62559.0
2024-07-22 11:40:00,89.27,89.3,89.2,89.22,54103.0,85.9348,85.9636,85.8674,85.8866,54103.0
2024-07-22 11:50:00,89.23,89.33,89.2,89.2,35180.0,85.8963,85.9925,85.8674,85.8674,35180.0
2024-07-22 12:00:00,89.21,89.26,89.14,89.23,65712.0,85.877,85.9251,85.8096,85.8963,65712.0
2024-07-22 12:10:00,89.24,89.3,89.17,89.26,25833.0,85.9059,85.9636,85.8385,85.9251,25833.0
2024-07-22 12:20:00,89.28,89.33,89.19,89.2,23087.0,85.9444,85.9925,85.8578,85.8674,23087.0
2024-07-22 12:30:00,89.2,89.25,89.11,89.23,25093.0,85.8674,85.9155,85.7807,85.8963,25093.0
2024-07-22 12:40:00,89.22,89.22,89.12,89.21,24415.0,85.8866,85.8866,85.7904,85.877,24415.0
2024-07-22 12:50:00,89.2,89.34,89.16,89.3,25722.0,85.8674,86.0022,85.8289,85.9636,25722.0
2024-07-22 13:00:00,89.32,89.43,89.31,89.38,94320.0,85.9829,86.0888,85.9733,86.0407,94320.0
2024-07-22 13:10:00,89.38,89.49,89.31,89.48,19977.0,86.0407,86.1466,85.9733,86.1369,19977.0
2024-07-22 13:20:00,89.49,89.49,89.36,89.39,33907.0,86.1466,86.1466,86.0214,86.0503,33907.0
2024-07-22 13:30:00,89.4,89.49,89.32,89.41,52874.0,86.0599,86.1466,85.9829,86.0695,52874.0
2024-07-22 13:40:00,89.41,89.42,89.3,89.33,39927.0,86.0695,86.0792,85.9636,85.9925,39927.0
2024-07-22 13:50:00,89.33,89.37,89.31,89.32,24073.0,85.9925,86.031,85.9733,85.9829,24073.0
2024-07-22 14:00:00,89.33,89.35,89.28,89.31,45708.0,85.9925,86.0118,85.9444,85.9733,45708.0
2024-07-22 14:10:00,89.31,89.32,89.24,89.29,28557.0,85.9733,85.9829,85.9059,85.954,28557.0
2024-07-22 14:20:00,89.28,89.39,89.28,89.37,23071.0,85.9444,86.0503,85.9444,86.031,23071.0
2024-07-22 14:30:00,89.35,89.63,89.34,89.58,55992.0,86.0118,86.2813,86.0022,86.2332,55992.0
2024-07-22 14:40:00,89.58,89.74,89.57,89.71,37842.0,86.2332,86.3872,86.2236,86.3583,37842.0
2024-07-22 14:50:00,89.7,89.8,89.67,89.7,61220.0,86.3487,86.445,86.3198,86.3487,61220.0
2024-07-22 15:00:00,89.7,89.7,89.49,89.62,154388.0,86.3487,86.3487,86.1466,86.2717,154388.0
2024-07-22 15:10:00,89.62,89.73,89.59,89.68,127658.0,86.2717,86.3776,86.2428,86.3295,127658.0
2024-07-22 15:20:00,89.68,89.74,89.63,89.63,50920.0,86.3295,86.3872,86.2813,86.2813,50920.0
2024-07-22 15:30:00,89.65,89.74,89.64,89.7,68929.0,86.3006,86.3872,86.2909,86.3487,68929.0
2024-07-22 15:40:00,89.69,89.7,89.54,89.56,101268.0,86.3391,86.3487,86.1947,86.2139,101268.0
2024-07-22 15:50:00,89.56,89.75,89.56,89.7,313644.0,86.2139,86.3968,86.2139,86.3487,313644.0
2024-07-23 09:30:00,89.57,89.59,89.3,89.46,91982.0,86.2236,86.2428,85.9636,86.1177,91982.0
2024-07-23 09:40:00,89.42,89.54,89.17,89.53,58284.0,86.0792,86.1947,85.8385,86.1851,58284.0
2024-07-23 09:50:00,89.54,89.69,89.34,89.62,43242.0,86.1947,86.3391,86.0022,86.2717,43242.0
2024-07-23 10:00:00,89.61,90.0,89.57,89.87,71886.0,86.2621,86.6375,86.2236,86.5124,71886.0
2024-07-23 10:10:00,89.87,90.04,89.8,90.02,67230.0,86.5124,86.676,86.445,86.6567,67230.0
2024-07-23 10:20:00,90.02,90.14,89.97,90.08,33546.0,86.6567,86.7723,86.6086,86.7145,33546.0
2024-07-23 10:30:00,90.06,90.26,90.06,90.07,61401.0,86.6953,86.8878,86.6953,86.7049,61401.0
2024-07-23 10:40:00,90.08,90.08,89.71,89.74,55894.0,86.7145,86.7145,86.3583,86.3872,55894.0
2024-07-23 10:50:00,89.74,89.82,89.62,89.81,86191.0,86.3872,86.4642,86.2717,86.4546,86191.0
2024-07-23 11:00:00,89.81,89.87,89.73,89.86,59635.0,86.4546,86.5124,86.3776,86.5027,59635.0
2024-07-23 11:10:00,89.86,89.91,89.81,89.84,56505.0,86.5027,86.5509,86.4546,86.4835,56505.0
2024-07-23 11:20:00,89.85,89.92,89.77,89.87,29439.0,86.4931,86.5605,86.4161,86.5124,29439.0
2024-07-23 11:30:00,89.87,89.94,89.85,89.93,22241.0,86.5124,86.5797,86.4931,86.5701,22241.0
2024-07-23 11:40:00,89.94,89.98,89.89,89.96,30276.0,86.5797,86.6182,86.5316,86.599,30276.0
2024-07-23 11:50:00,89.95,90.0,89.89,89.99,21205.0,86.5894,86.6375,86.5316,86.6279,21205.0
2024-07-23 12:00:00,89.99,90.08,89.97,90.02,15814.0,86.6279,86.7145,86.6086,86.6567,15814.0
2024-07-23 12:10:00,90.0,90.0,89.87,89.91,30399.0,86.6375,86.6375,86.5124,86.5509,30399.0
2024-07-23 12:20:00,89.91,89.92,89.77,89.84,41628.0,86.5509,86.5605,86.4161,86.4835,41628.0
2024-07-23 12:30:00,89.81,89.86,89.67,89.69,18407.0,86.4546,86.5027,86.3198,86.3391,18407.0
2024-07-23 12:40:00,89.7,89.87,89.67,89.81,18589.0,86.3487,86.5124,86.3198,86.4546,18589.0
2024-07-23 12:50:00,89.8,89.81,89.7,89.72,28431.0,86.445,86.4546,86.3487,86.368,28431.0
2024-07-23 13:00:00,89.73,89.79,89.65,89.78,13895.0,86.3776,86.4353,86.3006,86.4257,13895.0
2024-07-23 13:10:00,89.77,89.81,89.7,89.72,16725.0,86.4161,86.4546,86.3487,86.368,16725.0
2024-07-23 13:20:00,89.72,89.75,89.68,89.73,11287.0,86.368,86.3968,86.3295,86.3776,11287.0
2024-07-23 13:30:00,89.72,89.73,89.62,89.71,19552.0,86.368,86.3776,86.2717,86.3583,19552.0
2024-07-23 13:40:00,89.71,89.86,89.65,89.85,29058.0,86.3583,86.5027,86.3006,86.4931,29058.0
2024-07-23 13:50:00,89.87,89.9,89.8,89.82,40339.0,86.5124,86.5412,86.445,86.4642,40339.0
2024-07-23 14:00:00,89.81,89.94,89.81,89.93,28601.0,86.4546,86.5797,86.4546,86.5701,28601.0
2024-07-23 14:10:00,89.93,89.93,89.77,89.84,59961.0,86.5701,86.5701,86.4161,86.4835,59961.0
2024-07-23 14:20:00,89.84,89.88,89.76,89.85,23159.0,86.4835,86.522,86.4065,86.4931,23159.0
2024-07-23 14:30:00,89.86,89.9,89.79,89.89,44708.0,86.5027,86.5412,86.4353,86.5316,44708.0
2024-07-23 14:40:00,89.88,89.99,89.86,89.91,24639.0,86.522,86.6279,86.5027,86.5509,24639.0
2024-07-23 14:50:00,89.9,89.92,89.86,89.88,20063.0,86.5412,86.5605,86.5027,86.522,20063.0
2024-07-23 15:00:00,89.88,89.88,89.76,89.8,33469.0,86.522,86.522,86.4065,86.445,33469.0
2024-07-23 15:10:00,89.8,89.86,89.77,89.83,20803.0,86.445,86.5027,86.4161,86.4738,20803.0
2024-07-23 15:20:00,89.83,89.95,89.83,89.92,26787.0,86.4738,86.5894,86.4738,86.5605,26787.0
2024-07-23 15:30:00,89.91,89.93,89.81,89.84,81993.0,86.5509,86.5701,86.4546,86.4835,81993.0
2024-07-23 15:40:00,89.83,89.86,89.74,89.84,144410.0,86.4738,86.5027,86.3872,86.4835,144410.0
2024-07-23 15:50:00,89.84,89.92,89.63,89.68,196150.0,86.4835,86.5605,86.2813,86.3295,196150.0
2024-07-24 09:30:00,89.59,89.95,89.37,89.95,114682.0,86.2428,86.5894,86.031,86.5894,114682.0
2024-07-24 09:40:00,89.94,90.05,89.7,89.7,73110.0,86.5797,86.6856,86.3487,86.3487,73110.0
2024-07-24 09:50:00,89.71,89.73,89.36,89.45,72652.0,86.3583,86.3776,86.0214,86.108,72652.0
2024-07-24 10:00:00,89.43,89.48,89.26,89.36,46445.0,86.0888,86.1369,85.9251,86.0214,46445.0
2024-07-24 10:10:00,89.35,89.42,89.25,89.42,24828.0,86.0118,86.0792,85.9155,86.0792,24828.0
2024-07-24 10:20:00,89.41,89.63,89.38,89.6,25724.0,86.0695,86.2813,86.0407,86.2524,25724.0
2024-07-24 10:30:00,89.59,89.7,89.53,89.58,51335.0,86.2428,86.3487,86.1851,86.2332,51335.0
2024-07-24 10:40:00,89.55,89.86,89.51,89.82,45121.0,86.2043,86.5027,86.1658,86.4642,45121.0
2024-07-24 10:50:00,89.83,89.98,89.79,89.82,100202.0,86.4738,86.6182,86.4353,86.4642,100202.0
2024-07-24 11:00:00,89.81,89.82,89.67,89.75,165345.0,86.4546,86.4642,86.3198,86.3968,165345.0
2024-07-24 11:10:00,89.75,89.85,89.65,89.72,47579.0,86.3968,86.4931,86.3006,86.368,47579.0
2024-07-24 11:20:00,89.7,89.83,89.64,89.82,21820.0,86.3487,86.4738,86.2909,86.4642,21820.0
2024-07-24 11:30:00,89.81,89.91,89.76,89.83,42232.0,86.4546,86.5509,86.4065,86.4738,42232.0
2024-07-24 11:40:00,89.83,89.95,89.81,89.93,51579.0,86.4738,86.5894,86.4546,86.5701,51579.0
2024-07-24 11:50:00,89.93,89.97,89.84,89.87,42451.0,86.5701,86.6086,86.4835,86.5124,42451.0
2024-07-24 12:00:00,89.88,90.01,89.88,89.92,61890.0,86.522,86.6471,86.522,86.5605,61890.0
2024-07-24 12:10:00,89.92,90.17,89.91,90.09,44763.0,86.5605,86.8011,86.5509,86.7241,44763.0
2024-07-24 12:20:00,90.1,90.16,90.03,90.03,39359.0,86.7338,86.7915,86.6664,86.6664,39359.0
2024-07-24 12:30:00,90.01,90.06,89.87,89.9,21531.0,86.6471,86.6953,86.5124,86.5412,21531.0
2024-07-24 12:40:00,89.91,89.91,89.74,89.84,58326.0,86.5509,86.5509,86.3872,86.4835,58326.0
2024-07-24 12:50:00,89.84,89.84,89.7,89.79,13619.0,86.4835,86.4835,86.3487,86.4353,13619.0
2024-07-24 13:00:00,89.81,89.86,89.72,89.81,64383.0,86.4546,86.5027,86.368,86.4546,64383.0
2024-07-24 13:10:00,89.8,89.81,89.68,89.71,39759.0,86.445,86.4546,86.3295,86.3583,39759.0
2024-07-24 13:20:00,89.71,89.73,89.61,89.61,22221.0,86.3583,86.3776,86.2621,86.2621,22221.0
2024-07-24 13:30:00,89.58,89.74,89.58,89.67,33672.0,86.2332,86.3872,86.2332,86.3198,33672.0
2024-07-24 13:40:00,89.67,89.71,89.63,89.66,20771.0,86.3198,86.3583,86.2813,86.3102,20771.0
2024-07-24 13:50:00,89.66,89.69,89.61,89.62,60426.0,86.3102,86.3391,86.2621,86.2717,60426.0
2024-07-24 14:00:00,89.61,89.66,89.56,89.63,35989.0,86.2621,86.3102,86.2139,86.2813,35989.0
2024-07-24 14:10:00,89.63,89.63,89.42,89.43,30777.0,86.2813,86.2813,86.0792,86.0888,30777.0
2024-07-24 14:20:00,89.43,89.47,89.36,89.39,37628.0,86.0888,86.1273,86.0214,86.0503,37628.0
2024-07-24 14:30:00,89.39,89.48,89.29,89.3,37650.0,86.0503,86.1369,85.954,85.9636,37650.0
2024-07-24 14:40:00,89.3,89.31,89.01,89.02,95911.0,85.9636,85.9733,85.6845,85.6941,95911.0
2024-07-24 14:50:00,89.03,89.04,88.9,88.91,72770.0,85.7037,85.7134,85.5786,85.5882,72770.0
2024-07-24 15:00:00,88.91,88.95,88.71,88.77,150356.0,85.5882,85.6267,85.3957,85.4535,150356.0
2024-07-24 15:10:00,88.77,88.86,88.75,88.77,79409.0,85.4535,85.5401,85.4342,85.4535,79409.0
2024-07-24 15:20:00,88.77,88.79,88.67,88.7,80232.0,85.4535,85.4727,85.3572,85.3861,80232.0
2024-07-24 15:30:00,88.7,88.78,88.64,88.65,145514.0,85.3861,85.4631,85.3283,85.3379,145514.0
2024-07-24 15:40:00,88.65,88.71,88.37,88.43,194902.0,85.3379,85.3957,85.0684,85.1262,194902.0
2024-07-24 15:50:00,88.44,88.54,88.23,88.32,637337.0,85.1358,85.232,84.9336,85.0203,637337.0
2024-07-25 09:30:00,88.65,88.79,88.46,88.56,132468.0,85.3379,85.4727,85.155,85.2513,132468.0
2024-07-25 09:40:00,88.58,89.1,88.51,89.09,95901.0,85.2705,85.7711,85.2032,85.7615,95901.0
2024-07-25 09:50:00,89.1,89.68,89.09,89.49,73454.0,85.7711,86.3295,85.7615,86.1466,73454.0
2024-07-25 10:00:00,89.48,89.56,89.26,89.43,133007.0,86.1369,86.2139,85.9251,86.0888,133007.0
2024-07-25 10:10:00,89.43,89.57,89.38,89.47,83517.0,86.0888,86.2236,86.0407,86.1273,83517.0
2024-07-25 10:20:00,89.46,89.5,89.29,89.29,129706.0,86.1177,86.1562,85.954,85.954,129706.0
2024-07-25 10:30:00,89.28,89.34,88.86,88.86,83226.0,85.9444,86.0022,85.5401,85.5401,83226.0
2024-07-25 10:40:00,88.86,89.08,88.82,88.91,77317.0,85.5401,85.7519,85.5016,85.5882,77317.0
2024-07-25 10:50:00,88.93,89.14,88.88,89.13,51510.0,85.6075,85.8096,85.5593,85.8,51510.0
2024-07-25 11:00:00,89.13,89.28,89.13,89.2,57901.0,85.8,85.9444,85.8,85.8674,57901.0
2024-07-25 11:10:00,89.2,89.36,89.12,89.28,59794.0,85.8674,86.0214,85.7904,85.9444,59794.0
2024-07-25 11:20:00,89.29,89.33,89.18,89.19,69203.0,85.954,85.9925,85.8481,85.8578,69203.0
2024-07-25 11:30:00,89.19,89.3,89.13,89.25,31248.0,85.8578,85.9636,85.8,85.9155,31248.0
2024-07-25 11:40:00,89.25,89.41,89.19,89.19,122327.0,85.9155,86.0695,85.8578,85.8578,122327.0
2024-07-25 11:50:00,89.19,89.24,89.13,89.16,57497.0,85.8578,85.9059,85.8,85.8289,57497.0
2024-07-25 12:00:00,89.14,89.17,89.02,89.08,68344.0,85.8096,85.8385,85.6941,85.7519,68344.0
2024-07-25 12:10:00,89.08,89.21,89.03,89.2,64049.0,85.7519,85.877,85.7037,85.8674,64049.0
2024-07-25 12:20:00,89.2,89.27,89.12,89.22,71598.0,85.8674,85.9348,85.7904,85.8866,71598.0
2024-07-25 12:30:00,89.22,89.28,89.15,89.27,24920.0,85.8866,85.9444,85.8193,85.9348,24920.0
2024-07-25 12:40:00,89.27,89.33,89.17,89.2,29454.0,85.9348,85.9925,85.8385,85.8674,29454.0
2024-07-25 12:50:00,89.19,89.23,89.09,89.14,90899.0,85.8578,85.8963,85.7615,85.8096,90899.0
2024-07-25 13:00:00,89.15,89.24,89.07,89.22,154359.0,85.8193,85.9059,85.7422,85.8866,154359.0
2024-07-25 13:10:00,89.22,89.24,88.93,88.94,44190.0,85.8866,85.9059,85.6075,85.6171,44190.0
2024-07-25 13:20:00,88.93,88.97,88.61,88.65,94609.0,85.6075,85.646,85.2994,85.3379,94609.0
2024-07-25 13:30:00,88.65,88.67,88.51,88.57,55532.0,85.3379,85.3572,85.2032,85.2609,55532.0
2024-07-25 13:40:00,88.58,88.62,88.31,88.31,63618.0,85.2705,85.3091,85.0106,85.0106,63618.0
2024-07-25 13:50:00,88.31,88.44,88.28,88.38,68565.0,85.0106,85.1358,84.9818,85.078,68565.0
2024-07-25 14:00:00,88.37,88.37,88.2,88.29,92412.0,85.0684,85.0684,84.9047,84.9914,92412.0
2024-07-25 14:10:00,88.29,88.33,88.17,88.17,41716.0,84.9914,85.0299,84.8759,84.8759,41716.0
2024-07-25 14:20:00,88.19,88.27,88.06,88.09,68847.0,84.8951,84.9721,84.77,84.7989,68847.0
2024-07-25 14:30:00,88.09,88.2,88.08,88.17,33773.0,84.7989,84.9047,84.7892,84.8759,33773.0
2024-07-25 14:40:00,88.17,88.19,87.94,87.95,56490.0,84.8759,84.8951,84.6545,84.6641,56490.0
2024-07-25 14:50:00,87.95,87.97,87.83,87.92,66358.0,84.6641,84.6833,84.5486,84.6352,66358.0
2024-07-25 15:00:00,87.92,88.0,87.89,87.93,110582.0,84.6352,84.7122,84.6063,84.6448,110582.0
2024-07-25 15:10:00,87.93,88.26,87.92,88.25,151520.0,84.6448,84.9625,84.6352,84.9529,151520.0
2024-07-25 15:20:00,88.24,88.4,88.19,88.34,87845.0,84.9433,85.0973,84.8951,85.0395,87845.0
2024-07-25 15:30:00,88.34,88.41,88.26,88.33,177819.0,85.0395,85.1069,84.9625,85.0299,177819.0
2024-07-25 15:40:00,88.32,88.38,88.23,88.35,159830.0,85.0203,85.078,84.9336,85.0491,159830.0
2024-07-25 15:50:00,88.35,88.41,88.01,88.01,430592.0,85.0491,85.1069,84.7218,84.7218,430592.0
2024-07-26 09:30:00,88.68,89.13,88.44,88.99,164871.0,85.3668,85.8,85.1358,85.6652,164871.0
2024-07-26 09:40:00,88.98,89.16,88.89,89.02,66352.0,85.6556,85.8289,85.569,85.6941,66352.0
2024-07-26 09:50:00,89.05,89.06,88.63,88.63,46174.0,85.723,85.7326,85.3187,85.3187,46174.0
2024-07-26 10:00:00,88.58,89.05,88.57,88.82,55933.0,85.2705,85.723,85.2609,85.5016,55933.0
2024-07-26 10:10:00,88.8,89.0,88.8,88.85,34761.0,85.4823,85.6749,85.4823,85.5305,34761.0
2024-07-26 10:20:00,88.87,89.17,88.85,89.06,46626.0,85.5497,85.8385,85.5305,85.7326,46626.0
2024-07-26 10:30:00,89.09,89.09,88.79,88.93,84429.0,85.7615,85.7615,85.4727,85.6075,84429.0
2024-07-26 10:40:00,88.94,89.13,88.94,88.99,56847.0,85.6171,85.8,85.6171,85.6652,56847.0
2024-07-26 10:50:00,88.98,89.04,88.84,88.98,51115.0,85.6556,85.7134,85.5208,85.6556,51115.0
2024-07-26 11:00:00,88.99,89.06,88.83,88.85,50859.0,85.6652,85.7326,85.5112,85.5305,50859.0
2024-07-26 11:10:00,88.84,88.95,88.73,88.83,63248.0,85.5208,85.6267,85.4149,85.5112,63248.0
2024-07-26 11:20:00,88.82,88.99,88.8,88.96,33714.0,85.5016,85.6652,85.4823,85.6364,33714.0
2024-07-26 11:30:00,88.96,89.1,88.91,89.07,40076.0,85.6364,85.7711,85.5882,85.7422,40076.0
2024-07-26 11:40:00,89.08,89.12,88.94,88.97,26163.0,85.7519,85.7904,85.6171,85.646,26163.0
2024-07-26 11:50:00,88.97,89.36,88.97,89.33,39452.0,85.646,86.0214,85.646,85.9925,39452.0
2024-07-26 12:00:00,89.35,89.58,89.31,89.58,78286.0,86.0118,86.2332,85.9733,86.2332,78286.0
2024-07-26 12:10:00,89.57,89.59,89.41,89.53,75338.0,86.2236,86.2428,86.0695,86.1851,75338.0
2024-07-26 12:20:00,89.52,89.55,89.4,89.43,55676.0,86.1754,86.2043,86.0599,86.0888,55676.0
2024-07-26 12:30:00,89.43,89.44,89.24,89.34,48965.0,86.0888,86.0984,85.9059,86.0022,48965.0
2024-07-26 12:40:00,89.34,89.44,89.33,89.39,33949.0,86.0022,86.0984,85.9925,86.0503,33949.0
2024-07-26 12:50:00,89.4,89.51,89.37,89.5,36194.0,86.0599,86.1658,86.031,86.1562,36194.0
2024-07-26 13:00:00,89.51,89.53,89.39,89.44,31022.0,86.1658,86.1851,86.0503,86.0984,31022.0
2024-07-26 13:10:00,89.45,89.51,89.39,89.4,26155.0,86.108,86.1658,86.0503,86.0599,26155.0
2024-07-26 13:20:00,89.39,89.59,89.38,89.58,31121.0,86.0503,86.2428,86.0407,86.2332,31121.0
2024-07-26 13:30:00,89.57,89.63,89.24,89.27,41007.0,86.2236,86.2813,85.9059,85.9348,41007.0
2024-07-26 13:40:00,89.26,89.42,89.25,89.3,50451.0,85.9251,86.0792,85.9155,85.9636,50451.0
2024-07-26 13:50:00,89.28,89.37,89.26,89.3,37339.0,85.9444,86.031,85.9251,85.9636,37339.0
2024-07-26 14:00:00,89.31,89.33,89.21,89.23,37681.0,85.9733,85.9925,85.877,85.8963,37681.0
2024-07-26 14:10:00,89.24,89.33,89.19,89.3,57707.0,85.9059,85.9925,85.8578,85.9636,57707.0
2024-07-26 14:20:00,89.3,89.39,89.26,89.26,32769.0,85.9636,86.0503,85.9251,85.9251,32769.0
2024-07-26 14:30:00,89.27,89.42,89.21,89.42,82407.0,85.9348,86.0792,85.877,86.0792,82407.0
2024-07-26 14:40:00,89.41,89.42,89.29,89.36,83856.0,86.0695,86.0792,85.954,86.0214,83856.0
2024-07-26 14:50:00,89.35,89.42,89.29,89.38,49461.0,86.0118,86.0792,85.954,86.0407,49461.0
2024-07-26 15:00:00,89.35,89.47,89.32,89.46,50379.0,86.0118,86.1273,85.9829,86.1177,50379.0
2024-07-26 15:10:00,89.45,89.67,89.45,89.66,64490.0,86.108,86.3198,86.108,86.3102,64490.0
2024-07-26 15:20:00,89.65,89.76,89.62,89.67,61355.0,86.3006,86.4065,86.2717,86.3198,61355.0
2024-07-26 15:30:00,89.67,89.68,89.49,89.65,127733.0,86.3198,86.3295,86.1466,86.3006,127733.0
2024-07-26 15:40:00,89.65,89.81,89.65,89.8,226096.0,86.3006,86.4546,86.3006,86.445,226096.0
2024-07-26 15:50:00,89.81,89.88,89.41,89.57,262737.0,86.4546,86.522,86.0695,86.2236,262737.0
2024-07-29 09:30:00,89.71,89.71,88.92,89.32,179687.0,86.3583,86.3583,85.5978,85.9829,179687.0
2024-07-29 09:40:00,89.31,89.66,89.29,89.5,92224.0,85.9733,86.3102,85.954,86.1562,92224.0
2024-07-29 09:50:00,89.47,89.82,89.4,89.81,83535.0,86.1273,86.4642,86.0599,86.4546,83535.0
2024-07-29 10:00:00,89.79,90.0,89.79,89.91,115191.0,86.4353,86.6375,86.4353,86.5509,115191.0
2024-07-29 10:10:00,89.9,89.91,89.62,89.63,50681.0,86.5412,86.5509,86.2717,86.2813,50681.0
2024-07-29 10:20:00,89.63,89.73,89.45,89.45,61543.0,86.2813,86.3776,86.108,86.108,61543.0
2024-07-29 10:30:00,89.44,89.45,89.09,89.32,105373.0,86.0984,86.108,85.7615,85.9829,105373.0
2024-07-29 10:40:00,89.33,89.43,89.25,89.3,67024.0,85.9925,86.0888,85.9155,85.9636,67024.0
2024-07-29 10:50:00,89.28,89.62,89.28,89.57,50137.0,85.9444,86.2717,85.9444,86.2236,50137.0
2024-07-29 11:00:00,89.59,89.67,89.53,89.65,69954.0,86.2428,86.3198,86.1851,86.3006,69954.0
2024-07-29 11:10:00,89.65,89.7,89.59,89.66,37534.0,86.3006,86.3487,86.2428,86.3102,37534.0
2024-07-29 11:20:00,89.65,89.85,89.64,89.78,50363.0,86.3006,86.4931,86.2909,86.4257,50363.0
2024-07-29 11:30:00,89.78,89.79,89.65,89.74,40146.0,86.4257,86.4353,86.3006,86.3872,40146.0
2024-07-29 11:40:00,89.73,89.79,89.61,89.77,49769.0,86.3776,86.4353,86.2621,86.4161,49769.0
2024-07-29 11:50:00,89.78,89.9,89.73,89.85,32221.0,86.4257,86.5412,86.3776,86.4931,32221.0
2024-07-29 12:00:00,89.84,90.02,89.84,90.01,30605.0,86.4835,86.6567,86.4835,86.6471,30605.0
2024-07-29 12:10:00,90.0,90.05,89.88,89.92,35850.0,86.6375,86.6856,86.522,86.5605,35850.0
2024-07-29 12:20:00,89.93,89.98,89.83,89.88,30123.0,86.5701,86.6182,86.4738,86.522,30123.0
2024-07-29 12:30:00,89.88,89.93,89.82,89.82,24743.0,86.522,86.5701,86.4642,86.4642,24743.0
2024-07-29 12:40:00,89.82,89.88,89.78,89.85,21564.0,86.4642,86.522,86.4257,86.4931,21564.0
2024-07-29 12:50:00,89.84,89.91,89.77,89.77,58762.0,86.4835,86.5509,86.4161,86.4161,58762.0
2024-07-29 13:00:00,89.78,89.86,89.77,89.84,30655.0,86.4257,86.5027,86.4161,86.4835,30655.0
2024-07-29 13:10:00,89.84,89.92,89.8,89.85,33212.0,86.4835,86.5605,86.445,86.4931,33212.0
2024-07-29 13:20:00,89.84,89.84,89.71,89.71,19246.0,86.4835,86.4835,86.3583,86.3583,19246.0
2024-07-29 13:30:00,89.7,89.71,89.59,89.67,27113.0,86.3487,86.3583,86.2428,86.3198,27113.0
2024-07-29 13:40:00,89.69,89.74,89.65,89.68,21254.0,86.3391,86.3872,86.3006,86.3295,21254.0
2024-07-29 13:50:00,89.68,89.77,89.68,89.76,24467.0,86.3295,86.4161,86.3295,86.4065,24467.0
2024-07-29 14:00:00,89.75,89.76,89.64,89.71,194799.0,86.3968,86.4065,86.2909,86.3583,194799.0
2024-07-29 14:10:00,89.71,89.73,89.57,89.73,50306.0,86.3583,86.3776,86.2236,86.3776,50306.0
2024-07-29 14:20:00,89.73,89.82,89.7,89.81,22787.0,86.3776,86.4642,86.3487,86.4546,22787.0
2024-07-29 14:30:00,89.81,89.85,89.76,89.84,45881.0,86.4546,86.4931,86.4065,86.4835,45881.0
2024-07-29 14:40:00,89.84,89.93,89.84,89.89,46400.0,86.4835,86.5701,86.4835,86.5316,46400.0
2024-07-29 14:50:00,89.88,89.93,89.82,89.9,74480.0,86.522,86.5701,86.4642,86.5412,74480.0
2024-07-29 15:00:00,89.9,89.96,89.85,89.89,48258.0,86.5412,86.599,86.4931,86.5316,48258.0
2024-07-29 15:10:00,89.89,89.92,89.8,89.85,54739.0,86.5316,86.5605,86.445,86.4931,54739.0
2024-07-29 15:20:00,89.84,90.02,89.82,89.99,63268.0,86.4835,86.6567,86.4642,86.6279,63268.0
2024-07-29 15:30:00,90.0,90.12,89.91,90.11,103696.0,86.6375,86.753,86.5509,86.7434,103696.0
2024-07-29 15:40:00,90.1,90.26,90.09,90.26,109472.0,86.7338,86.8878,86.7241,86.8878,109472.0
2024-07-29 15:50:00,90.25,90.33,90.01,90.05,307448.0,86.8782,86.9552,86.6471,86.6856,307448.0
2024-07-30 09:30:00,90.37,90.65,90.23,90.49,100595.0,86.9937,87.2632,86.8589,87.1092,100595.0
2024-07-30 09:40:00,90.45,90.64,90.36,90.58,87074.0,87.0707,87.2536,86.984,87.1958,87074.0
2024-07-30 09:50:00,90.57,90.72,90.53,90.65,60514.0,87.1862,87.3306,87.1477,87.2632,60514.0
2024-07-30 10:00:00,90.63,90.66,90.2,90.23,36559.0,87.244,87.2728,86.83,86.8589,36559.0
2024-07-30 10:10:00,90.23,90.34,90.08,90.17,40548.0,86.8589,86.9648,86.7145,86.8011,40548.0
2024-07-30 10:20:00,90.18,90.26,90.08,90.22,85761.0,86.8108,86.8878,86.7145,86.8493,85761.0
2024-07-30 10:30:00,90.22,90.26,90.03,90.24,54133.0,86.8493,86.8878,86.6664,86.8685,54133.0
2024-07-30 10:40:00,90.2,90.37,90.18,90.3,30230.0,86.83,86.9937,86.8108,86.9263,30230.0
2024-07-30 10:50:00,90.3,90.41,90.17,90.23,101061.0,86.9263,87.0322,86.8011,86.8589,101061.0
2024-07-30 11:00:00,90.24,90.34,90.18,90.22,204079.0,86.8685,86.9648,86.8108,86.8493,204079.0
2024-07-30 11:10:00,90.18,90.25,90.1,90.21,77155.0,86.8108,86.8782,86.7338,86.8397,77155.0
2024-07-30 11:20:00,90.22,90.26,90.11,90.12,39514.0,86.8493,86.8878,86.7434,86.753,39514.0
2024-07-30 11:30:00,90.12,90.22,90.08,90.22,83964.0,86.753,86.8493,86.7145,86.8493,83964.0
2024-07-30 11:40:00,90.22,90.25,90.13,90.2,57078.0,86.8493,86.8782,86.7626,86.83,57078.0
2024-07-30 11:50:00,90.21,90.27,90.15,90.2,45183.0,86.8397,86.8974,86.7819,86.83,45183.0
2024-07-30 12:00:00,90.2,90.26,90.09,90.2,37637.0,86.83,86.8878,86.7241,86.83,37637.0
2024-07-30 12:10:00,90.21,90.22,90.08,90.12,22453.0,86.8397,86.8493,86.7145,86.753,22453.0
2024-07-30 12:20:00,90.13,90.26,90.05,90.26,24062.0,86.7626,86.8878,86.6856,86.8878,24062.0
2024-07-30 12:30:00,90.27,90.33,90.25,90.28,53218.0,86.8974,86.9552,86.8782,86.907,53218.0
2024-07-30 12:40:00,90.28,90.33,90.21,90.3,43323.0,86.907,86.9552,86.8397,86.9263,43323.0
2024-07-30 12:50:00,90.29,90.33,90.18,90.21,89736.0,86.9167,86.9552,86.8108,86.8397,89736.0
2024-07-30 13:00:00,90.21,90.25,90.1,90.25,38292.0,86.8397,86.8782,86.7338,86.8782,38292.0
2024-07-30 13:10:00,90.26,90.3,90.21,90.28,34425.0,86.8878,86.9263,86.8397,86.907,34425.0
2024-07-30 13:20:00,90.27,90.33,90.18,90.2,37643.0,86.8974,86.9552,86.8108,86.83,37643.0
2024-07-30 13:30:00,90.19,90.37,90.15,90.34,34784.0,86.8204,86.9937,86.7819,86.9648,34784.0
2024-07-30 13:40:00,90.33,90.38,90.24,90.31,22192.0,86.9552,87.0033,86.8685,86.9359,22192.0
2024-07-30 13:50:00,90.3,90.35,90.26,90.33,15538.0,86.9263,86.9744,86.8878,86.9552,15538.0
2024-07-30 14:00:00,90.33,90.4,90.28,90.38,27454.0,86.9552,87.0226,86.907,87.0033,27454.0
2024-07-30 14:10:00,90.37,90.49,90.36,90.48,18434.0,86.9937,87.1092,86.984,87.0996,18434.0
2024-07-30 14:20:00,90.48,90.5,90.33,90.34,53310.0,87.0996,87.1188,86.9552,86.9648,53310.0
2024-07-30 14:30:00,90.33,90.36,90.3,90.34,27463.0,86.9552,86.984,86.9263,86.9648,27463.0
2024-07-30 14:40:00,90.34,90.35,90.17,90.22,19057.0,86.9648,86.9744,86.8011,86.8493,19057.0
2024-07-30 14:50:00,90.23,90.32,90.2,90.31,34624.0,86.8589,86.9455,86.83,86.9359,34624.0
2024-07-30 15:00:00,90.3,90.37,90.26,90.37,27185.0,86.9263,86.9937,86.8878,86.9937,27185.0
2024-07-30 15:10:00,90.37,90.51,90.36,90.5,42542.0,86.9937,87.1284,86.984,87.1188,42542.0
2024-07-30 15:20:00,90.51,90.55,90.47,90.53,67593.0,87.1284,87.1669,87.0899,87.1477,67593.0
2024-07-30 15:30:00,90.54,90.63,90.51,90.61,53066.0,87.1573,87.244,87.1284,87.2247,53066.0
2024-07-30 15:40:00,90.61,90.89,90.61,90.87,83004.0,87.2247,87.4942,87.2247,87.475,83004.0
2024-07-30 15:50:00,90.87,90.94,90.7,90.75,220800.0,87.475,87.5424,87.3113,87.3595,220800.0
2024-07-31 09:30:00,90.89,90.89,90.3,90.35,208229.0,87.4942,87.4942,86.9263,86.9744,208229.0
2024-07-31 09:40:00,90.37,90.69,90.15,90.61,99768.0,86.9937,87.3017,86.7819,87.2247,99768.0
2024-07-31 09:50:00,90.6,90.67,90.18,90.38,124875.0,87.2151,87.2825,86.8108,87.0033,124875.0
2024-07-31 10:00:00,90.45,90.78,90.43,90.78,77254.0,87.0707,87.3884,87.0514,87.3884,77254.0
2024-07-31 10:10:00,90.79,91.01,90.74,90.89,99535.0,87.398,87.6098,87.3498,87.4942,99535.0
2024-07-31 10:20:00,90.89,91.11,90.81,91.06,95021.0,87.4942,87.706,87.4172,87.6579,95021.0
2024-07-31 10:30:00,91.08,91.08,90.89,90.93,83628.0,87.6771,87.6771,87.4942,87.5328,83628.0
2024-07-31 10:40:00,90.93,91.15,90.92,91.12,26582.0,87.5328,87.7445,87.5231,87.7157,26582.0
2024-07-31 10:50:00,91.12,91.18,90.98,91.13,44763.0,87.7157,87.7734,87.5809,87.7253,44763.0
2024-07-31 11:00:00,91.11,91.24,90.98,91.03,101819.0,87.706,87.8312,87.5809,87.629,101819.0
2024-07-31 11:10:00,91.02,91.1,90.96,91.07,105262.0,87.6194,87.6964,87.5616,87.6675,105262.0
2024-07-31 11:20:00,91.08,91.15,91.01,91.04,97330.0,87.6771,87.7445,87.6098,87.6386,97330.0
2024-07-31 11:30:00,91.04,91.32,91.0,91.32,151837.0,87.6386,87.9082,87.6001,87.9082,151837.0
2024-07-31 11:40:00,91.31,91.31,91.19,91.2,65593.0,87.8986,87.8986,87.783,87.7927,65593.0
2024-07-31 11:50:00,91.2,91.25,91.04,91.08,133653.0,87.7927,87.8408,87.6386,87.6771,133653.0
2024-07-31 12:00:00,91.09,91.17,90.95,91.17,55369.0,87.6868,87.7638,87.552,87.7638,55369.0
2024-07-31 12:10:00,91.18,91.18,91.06,91.09,50587.0,87.7734,87.7734,87.6579,87.6868,50587.0
2024-07-31 12:20:00,91.1,91.26,91.08,91.24,121696.0,87.6964,87.8504,87.6771,87.8312,121696.0
2024-07-31 12:30:00,91.24,91.36,91.2,91.32,136954.0,87.8312,87.9467,87.7927,87.9082,136954.0
2024-07-31 12:40:00,91.31,91.4,91.27,91.37,88208.0,87.8986,87.9852,87.86,87.9563,88208.0
2024-07-31 12:50:00,91.38,91.39,91.2,91.26,74302.0,87.9659,87.9756,87.7927,87.8504,74302.0
2024-07-31 13:00:00,91.25,91.34,91.22,91.23,50640.0,87.8408,87.9274,87.8119,87.8215,50640.0
2024-07-31 13:10:00,91.25,91.27,91.12,91.12,91992.0,87.8408,87.86,87.7157,87.7157,91992.0
2024-07-31 13:20:00,91.14,91.18,90.92,91.04,86006.0,87.7349,87.7734,87.5231,87.6386,86006.0
2024-07-31 13:30:00,91.02,91.02,90.84,90.87,57710.0,87.6194,87.6194,87.4461,87.475,57710.0
2024-07-31 13:40:00,90.87,90.95,90.83,90.83,94508.0,87.475,87.552,87.4365,87.4365,94508.0
2024-07-31 13:50:00,90.84,91.05,90.84,90.89,83533.0,87.4461,87.6483,87.4461,87.4942,83533.0
2024-07-31 14:00:00,90.89,91.05,90.7,90.95,143147.0,87.4942,87.6483,87.3113,87.552,143147.0
2024-07-31 14:10:00,90.95,91.0,90.81,90.84,72035.0,87.552,87.6001,87.4172,87.4461,72035.0
2024-07-31 14:20:00,90.84,90.91,90.76,90.81,57114.0,87.4461,87.5135,87.3691,87.4172,57114.0
2024-07-31 14:30:00,90.8,91.09,90.79,91.02,78647.0,87.4076,87.6868,87.398,87.6194,78647.0
2024-07-31 14:40:00,91.02,91.44,90.98,91.43,92956.0,87.6194,88.0237,87.5809,88.0141,92956.0
2024-07-31 14:50:00,91.43,91.46,91.28,91.45,115073.0,88.0141,88.0429,87.8697,88.0333,115073.0
2024-07-31 15:00:00,91.46,91.54,91.2,91.2,94651.0,88.0429,88.12,87.7927,87.7927,94651.0
2024-07-31 15:10:00,91.21,91.28,90.91,90.93,123975.0,87.8023,87.8697,87.5135,87.5328,123975.0
2024-07-31 15:20:00,90.91,91.06,90.71,90.76,230778.0,87.5135,87.6579,87.321,87.3691,230778.0
2024-07-31 15:30:00,90.75,90.75,90.56,90.59,169195.0,87.3595,87.3595,87.1766,87.2055,169195.0
2024-07-31 15:40:00,90.58,90.91,90.56,90.81,327872.0,87.1958,87.5135,87.1766,87.4172,327872.0
2024-07-31 15:50:00,90.82,90.85,90.33,90.38,594870.0,87.4269,87.4557,86.9552,87.0033,594870.0
2024-08-01 09:30:00,91.46,91.81,91.19,91.8,295556.0,88.0429,88.3799,87.783,88.3702,295556.0
2024-08-01 09:40:00,91.8,91.82,91.5,91.64,203278.0,88.3702,88.3895,88.0815,88.2162,203278.0
2024-08-01 09:50:00,91.66,91.69,91.26,91.31,141806.0,88.2355,88.2644,87.8504,87.8986,141806.0
2024-08-01 10:00:00,91.36,91.5,91.23,91.29,110801.0,87.9467,88.0815,87.8215,87.8793,110801.0
2024-08-01 10:10:00,91.31,91.4,91.11,91.14,158252.0,87.8986,87.9852,87.706,87.7349,158252.0
2024-08-01 10:20:00,91.14,91.31,91.08,91.09,161503.0,87.7349,87.8986,87.6771,87.6868,161503.0
2024-08-01 10:30:00,91.09,91.23,91.01,91.11,133906.0,87.6868,87.8215,87.6098,87.706,133906.0
2024-08-01 10:40:00,91.12,91.24,91.01,91.01,130629.0,87.7157,87.8312,87.6098,87.6098,130629.0
2024-08-01 10:50:00,91.01,91.1,90.83,90.98,143534.0,87.6098,87.6964,87.4365,87.5809,143534.0
2024-08-01 11:00:00,90.99,91.06,90.88,90.96,61952.0,87.5905,87.6579,87.4846,87.5616,61952.0
2024-08-01 11:10:00,90.96,90.98,90.81,90.92,92865.0,87.5616,87.5809,87.4172,87.5231,92865.0
2024-08-01 11:20:00,90.93,90.93,90.7,90.7,185712.0,87.5328,87.5328,87.3113,87.3113,185712.0
2024-08-01 11:30:00,90.7,90.76,90.57,90.65,155682.0,87.3113,87.3691,87.1862,87.2632,155682.0
2024-08-01 11:40:00,90.65,90.8,90.63,90.76,171997.0,87.2632,87.4076,87.244,87.3691,171997.0
2024-08-01 11:50:00,90.77,91.12,90.77,91.06,86111.0,87.3787,87.7157,87.3787,87.6579,86111.0
2024-08-01 12:00:00,91.06,91.2,91.0,91.19,103214.0,87.6579,87.7927,87.6001,87.783,103214.0
2024-08-01 12:10:00,91.19,91.29,90.93,91.23,72845.0,87.783,87.8793,87.5328,87.8215,72845.0
2024-08-01 12:20:00,91.22,91.3,91.05,91.3,74898.0,87.8119,87.8889,87.6483,87.8889,74898.0
2024-08-01 12:30:00,91.3,91.3,91.18,91.22,41664.0,87.8889,87.8889,87.7734,87.8119,41664.0
2024-08-01 12:40:00,91.23,91.27,91.11,91.13,94173.0,87.8215,87.86,87.706,87.7253,94173.0
2024-08-01 12:50:00,91.13,91.16,91.02,91.06,118638.0,87.7253,87.7542,87.6194,87.6579,118638.0
2024-08-01 13:00:00,91.07,91.14,91.01,91.04,90947.0,87.6675,87.7349,87.6098,87.6386,90947.0
2024-08-01 13:10:00,91.03,91.13,90.94,90.98,112696.0,87.629,87.7253,87.5424,87.5809,112696.0
2024-08-01 13:20:00,90.97,91.02,90.92,90.94,105511.0,87.5713,87.6194,87.5231,87.5424,105511.0
2024-08-01 13:30:00,90.92,90.97,90.85,90.94,164657.0,87.5231,87.5713,87.4557,87.5424,164657.0
2024-08-01 13:40:00,90.93,90.96,90.75,90.81,50235.0,87.5328,87.5616,87.3595,87.4172,50235.0
2024-08-01 13:50:00,90.79,91.06,90.76,91.04,93360.0,87.398,87.6579,87.3691,87.6386,93360.0
2024-08-01 14:00:00,91.04,91.09,90.9,90.92,83803.0,87.6386,87.6868,87.5039,87.5231,83803.0
2024-08-01 14:10:00,90.91,90.93,90.79,90.88,99774.0,87.5135,87.5328,87.398,87.4846,99774.0
2024-08-01 14:20:00,90.88,91.0,90.85,90.89,78336.0,87.4846,87.6001,87.4557,87.4942,78336.0
2024-08-01 14:30:00,90.88,90.89,90.74,90.82,106894.0,87.4846,87.4942,87.3498,87.4269,106894.0
2024-08-01 14:40:00,90.82,90.85,90.55,90.56,123650.0,87.4269,87.4557,87.1669,87.1766,123650.0
2024-08-01 14:50:00,90.56,90.62,90.49,90.57,83191.0,87.1766,87.2343,87.1092,87.1862,83191.0
2024-08-01 15:00:00,90.57,90.57,90.48,90.56,91296.0,87.1862,87.1862,87.0996,87.1766,91296.0
2024-08-01 15:10:00,90.56,90.59,90.46,90.55,137249.0,87.1766,87.2055,87.0803,87.1669,137249.0
2024-08-01 15:20:00,90.54,90.77,90.52,90.76,216839.0,87.1573,87.3787,87.1381,87.3691,216839.0
2024-08-01 15:30:00,90.75,91.02,90.73,91.02,250810.0,87.3595,87.6194,87.3402,87.6194,250810.0
2024-08-01 15:40:00,91.01,91.2,90.96,91.16,232897.0,87.6098,87.7927,87.5616,87.7542,232897.0
2024-08-01 15:50:00,91.17,91.39,91.03,91.36,549487.0,87.7638,87.9756,87.629,87.9467,549487.0
2024-08-02 09:30:00,91.1,91.99,91.01,91.63,191922.0,87.6964,88.5531,87.6098,88.2066,191922.0
2024-08-02 09:40:00,91.62,91.82,91.41,91.8,167379.0,88.197,88.3895,87.9948,88.3702,167379.0
2024-08-02 09:50:00,91.78,92.13,91.72,91.78,103634.0,88.351,88.6879,88.2932,88.351,103634.0
2024-08-02 10:00:00,91.79,91.96,91.67,91.77,164549.0,88.3606,88.5243,88.2451,88.3414,164549.0
2024-08-02 10:10:00,91.77,91.87,91.21,91.22,138287.0,88.3414,88.4376,87.8023,87.8119,138287.0
2024-08-02 10:20:00,91.21,91.23,90.83,90.94,171210.0,87.8023,87.8215,87.4365,87.5424,171210.0
2024-08-02 10:30:00,90.94,91.1,90.9,91.06,102540.0,87.5424,87.6964,87.5039,87.6579,102540.0
2024-08-02 10:40:00,91.07,91.15,90.84,90.99,151541.0,87.6675,87.7445,87.4461,87.5905,151541.0
2024-08-02 10:50:00,91.0,91.1,90.72,90.82,130895.0,87.6001,87.6964,87.3306,87.4269,130895.0
2024-08-02 11:00:00,90.82,90.87,90.57,90.7,121828.0,87.4269,87.475,87.1862,87.3113,121828.0
2024-08-02 11:10:00,90.7,90.82,90.62,90.69,86387.0,87.3113,87.4269,87.2343,87.3017,86387.0
2024-08-02 11:20:00,90.69,90.69,90.45,90.59,108763.0,87.3017,87.3017,87.0707,87.2055,108763.0
2024-08-02 11:30:00,90.59,90.74,90.49,90.69,108531.0,87.2055,87.3498,87.1092,87.3017,108531.0
2024-08-02 11:40:00,90.68,91.07,90.68,90.99,87795.0,87.2921,87.6675,87.2921,87.5905,87795.0
2024-08-02 11:50:00,90.98,91.04,90.82,90.94,68655.0,87.5809,87.6386,87.4269,87.5424,68655.0
2024-08-02 12:00:00,90.93,91.17,90.93,91.14,62633.0,87.5328,87.7638,87.5328,87.7349,62633.0
2024-08-02 12:10:00,91.13,91.15,91.01,91.13,68502.0,87.7253,87.7445,87.6098,87.7253,68502.0
2024-08-02 12:20:00,91.12,91.21,91.05,91.2,59993.0,87.7157,87.8023,87.6483,87.7927,59993.0
2024-08-02 12:30:00,91.19,91.31,91.17,91.3,55661.0,87.783,87.8986,87.7638,87.8889,55661.0
2024-08-02 12:40:00,91.3,91.41,91.26,91.39,36945.0,87.8889,87.9948,87.8504,87.9756,36945.0
2024-08-02 12:50:00,91.37,91.38,91.06,91.17,74150.0,87.9563,87.9659,87.6579,87.7638,74150.0
2024-08-02 13:00:00,91.14,91.16,90.94,91.02,76429.0,87.7349,87.7542,87.5424,87.6194,76429.0
2024-08-02 13:10:00,91.02,91.05,90.91,90.97,137311.0,87.6194,87.6483,87.5135,87.5713,137311.0
2024-08-02 13:20:00,90.97,90.98,90.86,90.95,40850.0,87.5713,87.5809,87.4654,87.552,40850.0
2024-08-02 13:30:00,90.94,90.95,90.78,90.89,35611.0,87.5424,87.552,87.3884,87.4942,35611.0
2024-08-02 13:40:00,90.9,90.94,90.84,90.89,37476.0,87.5039,87.5424,87.4461,87.4942,37476.0
2024-08-02 13:50:00,90.9,90.92,90.74,90.8,30316.0,87.5039,87.5231,87.3498,87.4076,30316.0
2024-08-02 14:00:00,90.79,90.82,90.71,90.75,33865.0,87.398,87.4269,87.321,87.3595,33865.0
2024-08-02 14:10:00,90.76,90.94,90.75,90.94,229925.0,87.3691,87.5424,87.3595,87.5424,229925.0
2024-08-02 14:20:00,90.92,91.09,90.92,91.09,93972.0,87.5231,87.6868,87.5231,87.6868,93972.0
2024-08-02 14:30:00,91.08,91.1,90.85,90.87,73045.0,87.6771,87.6964,87.4557,87.475,73045.0
2024-08-02 14:40:00,90.86,91.0,90.83,90.84,68432.0,87.4654,87.6001,87.4365,87.4461,68432.0
2024-08-02 14:50:00,90.84,90.98,90.81,90.95,22636.0,87.4461,87.5809,87.4172,87.552,22636.0
2024-08-02 15:00:00,90.95,91.11,90.95,91.08,47487.0,87.552,87.706,87.552,87.6771,47487.0
2024-08-02 15:10:00,91.08,91.09,90.97,91.06,45191.0,87.6771,87.6868,87.5713,87.6579,45191.0
2024-08-02 15:20:00,91.05,91.17,90.97,91.09,237512.0,87.6483,87.7638,87.5713,87.6868,237512.0
2024-08-02 15:30:00,91.08,91.21,90.95,90.95,152587.0,87.6771,87.8023,87.552,87.552,152587.0
2024-08-02 15:40:00,90.96,91.12,90.94,91.02,114437.0,87.5616,87.7157,87.5424,87.6194,114437.0
2024-08-02 15:50:00,91.03,91.31,90.99,91.27,412657.0,87.629,87.8986,87.5905,87.86,412657.0
2024-08-05 09:30:00,89.48,89.52,88.73,89.14,567850.0,86.1369,86.1754,85.4149,85.8096,567850.0
2024-08-05 09:40:00,89.14,89.2,88.63,89.09,239844.0,85.8096,85.8674,85.3187,85.7615,239844.0
2024-08-05 09:50:00,89.09,89.86,89.09,89.39,285412.0,85.7615,86.5027,85.7615,86.0503,285412.0
2024-08-05 10:00:00,89.39,90.22,89.36,89.72,184950.0,86.0503,86.8493,86.0214,86.368,184950.0
2024-08-05 10:10:00,89.71,89.73,89.46,89.66,181991.0,86.3583,86.3776,86.1177,86.3102,181991.0
2024-08-05 10:20:00,89.64,89.67,89.34,89.35,78520.0,86.2909,86.3198,86.0022,86.0118,78520.0
2024-08-05 10:30:00,89.37,89.94,89.36,89.8,67706.0,86.031,86.5797,86.0214,86.445,67706.0
2024-08-05 10:40:00,89.73,90.02,89.7,89.81,134507.0,86.3776,86.6567,86.3487,86.4546,134507.0
2024-08-05 10:50:00,89.82,90.12,89.76,89.97,118177.0,86.4642,86.753,86.4065,86.6086,118177.0
2024-08-05 11:00:00,89.97,90.31,89.83,90.23,114299.0,86.6086,86.9359,86.4738,86.8589,114299.0
2024-08-05 11:10:00,90.25,90.29,89.99,90.19,144531.0,86.8782,86.9167,86.6279,86.8204,144531.0
2024-08-05 11:20:00,90.15,90.59,90.08,90.51,143215.0,86.7819,87.2055,86.7145,87.1284,143215.0
2024-08-05 11:30:00,90.52,91.02,90.4,90.88,183743.0,87.1381,87.6194,87.0226,87.4846,183743.0
2024-08-05 11:40:00,90.88,90.94,90.64,90.7,108938.0,87.4846,87.5424,87.2536,87.3113,108938.0
2024-08-05 11:50:00,90.68,90.68,90.12,90.27,129346.0,87.2921,87.2921,86.753,86.8974,129346.0
2024-08-05 12:00:00,90.27,90.34,90.11,90.32,99860.0,86.8974,86.9648,86.7434,86.9455,99860.0
2024-08-05 12:10:00,90.32,90.32,90.13,90.29,42270.0,86.9455,86.9455,86.7626,86.9167,42270.0
2024-08-05 12:20:00,90.29,90.31,90.1,90.11,54514.0,86.9167,86.9359,86.7338,86.7434,54514.0
2024-08-05 12:30:00,90.12,90.25,90.08,90.18,67290.0,86.753,86.8782,86.7145,86.8108,67290.0
2024-08-05 12:40:00,90.18,90.2,89.88,89.88,96306.0,86.8108,86.83,86.522,86.522,96306.0
2024-08-05 12:50:00,89.88,89.89,89.68,89.82,121979.0,86.522,86.5316,86.3295,86.4642,121979.0
2024-08-05 13:00:00,89.82,89.89,89.61,89.75,71137.0,86.4642,86.5316,86.2621,86.3968,71137.0
2024-08-05 13:10:00,89.75,89.8,89.63,89.74,73847.0,86.3968,86.445,86.2813,86.3872,73847.0
2024-08-05 13:20:00,89.75,89.8,89.65,89.69,58008.0,86.3968,86.445,86.3006,86.3391,58008.0
2024-08-05 13:30:00,89.65,89.71,89.44,89.7,48404.0,86.3006,86.3583,86.0984,86.3487,48404.0
2024-08-05 13:40:00,89.7,89.7,89.47,89.52,39030.0,86.3487,86.3487,86.1273,86.1754,39030.0
2024-08-05 13:50:00,89.51,89.63,89.39,89.41,71862.0,86.1658,86.2813,86.0503,86.0695,71862.0
2024-08-05 14:00:00,89.41,89.46,89.24,89.43,100473.0,86.0695,86.1177,85.9059,86.0888,100473.0
2024-08-05 14:10:00,89.43,89.53,89.4,89.47,122655.0,86.0888,86.1851,86.0599,86.1273,122655.0
2024-08-05 14:20:00,89.48,89.57,89.44,89.49,46392.0,86.1369,86.2236,86.0984,86.1466,46392.0
2024-08-05 14:30:00,89.47,89.49,89.31,89.38,61110.0,86.1273,86.1466,85.9733,86.0407,61110.0
2024-08-05 14:40:00,89.37,89.49,89.18,89.26,93108.0,86.031,86.1466,85.8481,85.9251,93108.0
2024-08-05 14:50:00,89.26,89.43,89.2,89.2,74027.0,85.9251,86.0888,85.8674,85.8674,74027.0
2024-08-05 15:00:00,89.21,89.34,89.1,89.11,63699.0,85.877,86.0022,85.7711,85.7807,63699.0
2024-08-05 15:10:00,89.11,89.12,88.93,88.97,55495.0,85.7807,85.7904,85.6075,85.646,55495.0
2024-08-05 15:20:00,88.96,89.09,88.94,89.08,193760.0,85.6364,85.7615,85.6171,85.7519,193760.0
2024-08-05 15:30:00,89.08,89.11,88.9,88.96,118613.0,85.7519,85.7807,85.5786,85.6364,118613.0
2024-08-05 15:40:00,88.96,89.01,88.76,88.83,320884.0,85.6364,85.6845,85.4438,85.5112,320884.0
2024-08-05 15:50:00,88.83,88.86,88.41,88.55,673406.0,85.5112,85.5401,85.1069,85.2417,673406.0
2024-08-06 09:30:00,88.64,89.07,88.27,89.04,191562.0,85.3283,85.7422,84.9721,85.7134,191562.0
2024-08-06 09:40:00,89.05,89.68,89.02,89.57,270732.0,85.723,86.3295,85.6941,86.2236,270732.0
2024-08-06 09:50:00,89.55,89.88,89.55,89.88,162820.0,86.2043,86.522,86.2043,86.522,162820.0
2024-08-06 10:00:00,89.87,90.04,89.75,90.01,167304.0,86.5124,86.676,86.3968,86.6471,167304.0
2024-08-06 10:10:00,90.05,90.13,89.96,90.08,79442.0,86.6856,86.7626,86.599,86.7145,79442.0
2024-08-06 10:20:00,90.09,90.57,90.06,90.29,187124.0,86.7241,87.1862,86.6953,86.9167,187124.0
2024-08-06 10:30:00,90.35,90.49,90.22,90.31,76600.0,86.9744,87.1092,86.8493,86.9359,76600.0
2024-08-06 10:40:00,90.31,90.59,90.25,90.57,90372.0,86.9359,87.2055,86.8782,87.1862,90372.0
2024-08-06 10:50:00,90.54,90.54,90.2,90.26,108095.0,87.1573,87.1573,86.83,86.8878,108095.0
2024-08-06 11:00:00,90.28,90.42,90.2,90.27,37863.0,86.907,87.0418,86.83,86.8974,37863.0
2024-08-06 11:10:00,90.28,90.3,90.14,90.2,85818.0,86.907,86.9263,86.7723,86.83,85818.0
2024-08-06 11:20:00,90.2,90.21,89.99,90.07,106379.0,86.83,86.8397,86.6279,86.7049,106379.0
2024-08-06 11:30:00,90.07,90.27,90.04,90.27,54496.0,86.7049,86.8974,86.676,86.8974,54496.0
2024-08-06 11:40:00,90.28,90.35,90.1,90.34,39774.0,86.907,86.9744,86.7338,86.9648,39774.0
2024-08-06 11:50:00,90.37,90.57,90.31,90.55,103282.0,86.9937,87.1862,86.9359,87.1669,103282.0
2024-08-06 12:00:00,90.56,90.81,90.55,90.77,79744.0,87.1766,87.4172,87.1669,87.3787,79744.0
2024-08-06 12:10:00,90.75,90.9,90.66,90.83,75153.0,87.3595,87.5039,87.2728,87.4365,75153.0
2024-08-06 12:20:00,90.81,90.84,90.68,90.78,112405.0,87.4172,87.4461,87.2921,87.3884,112405.0
2024-08-06 12:30:00,90.8,90.8,90.56,90.67,67818.0,87.4076,87.4076,87.1766,87.2825,67818.0
2024-08-06 12:40:00,90.68,90.71,90.52,90.53,68669.0,87.2921,87.321,87.1381,87.1477,68669.0
2024-08-06 12:50:00,90.55,90.83,90.55,90.73,66817.0,87.1669,87.4365,87.1669,87.3402,66817.0
2024-08-06 13:00:00,90.72,90.85,90.71,90.78,58083.0,87.3306,87.4557,87.321,87.3884,58083.0
2024-08-06 13:10:00,90.78,90.98,90.74,90.86,77001.0,87.3884,87.5809,87.3498,87.4654,77001.0
2024-08-06 13:20:00,90.86,90.95,90.82,90.89,53173.0,87.4654,87.552,87.4269,87.4942,53173.0
2024-08-06 13:30:00,90.9,90.95,90.84,90.9,67565.0,87.5039,87.552,87.4461,87.5039,67565.0
2024-08-06 13:40:00,90.9,90.92,90.81,90.9,45423.0,87.5039,87.5231,87.4172,87.5039,45423.0
2024-08-06 13:50:00,90.9,90.98,90.88,90.9,72209.0,87.5039,87.5809,87.4846,87.5039,72209.0
2024-08-06 14:00:00,90.91,90.93,90.82,90.88,98818.0,87.5135,87.5328,87.4269,87.4846,98818.0
2024-08-06 14:10:00,90.89,91.07,90.84,91.06,93552.0,87.4942,87.6675,87.4461,87.6579,93552.0
2024-08-06 14:20:00,91.07,91.25,91.07,91.19,80166.0,87.6675,87.8408,87.6675,87.783,80166.0
2024-08-06 14:30:00,91.19,91.33,91.1,91.29,80586.0,87.783,87.9178,87.6964,87.8793,80586.0
2024-08-06 14:40:00,91.29,91.36,91.22,91.33,178397.0,87.8793,87.9467,87.8119,87.9178,178397.0
2024-08-06 14:50:00,91.32,91.37,91.07,91.08,90697.0,87.9082,87.9563,87.6675,87.6771,90697.0
2024-08-06 15:00:00,91.06,91.07,90.79,90.99,232193.0,87.6579,87.6675,87.398,87.5905,232193.0
2024-08-06 15:10:00,90.98,91.12,90.89,90.96,159960.0,87.5809,87.7157,87.4942,87.5616,159960.0
2024-08-06 15:20:00,90.97,91.19,90.95,90.97,116212.0,87.5713,87.783,87.552,87.5713,116212.0
2024-08-06 15:30:00,90.97,91.0,90.8,90.91,192513.0,87.5713,87.6001,87.4076,87.5135,192513.0
2024-08-06 15:40:00,90.91,90.96,90.57,90.59,250795.0,87.5135,87.5616,87.1862,87.2055,250795.0
2024-08-06 15:50:00,90.6,90.73,90.34,90.42,865549.0,87.2151,87.3402,86.9648,87.0418,865549.0
2024-08-07 09:30:00,90.81,91.12,90.38,90.96,179547.0,87.4172,87.7157,87.0033,87.5616,179547.0
2024-08-07 09:40:00,90.94,91.19,90.82,90.91,58685.0,87.5424,87.783,87.4269,87.5135,58685.0
2024-08-07 09:50:00,90.93,91.41,90.91,91.4,136817.0,87.5328,87.9948,87.5135,87.9852,136817.0
2024-08-07 10:00:00,91.37,91.53,91.2,91.34,89897.0,87.9563,88.1103,87.7927,87.9274,89897.0
2024-08-07 10:10:00,91.33,91.4,91.25,91.37,70736.0,87.9178,87.9852,87.8408,87.9563,70736.0
2024-08-07 10:20:00,91.35,91.49,91.06,91.14,149909.0,87.9371,88.0718,87.6579,87.7349,149909.0
2024-08-07 10:30:00,91.14,91.29,91.05,91.25,81635.0,87.7349,87.8793,87.6483,87.8408,81635.0
2024-08-07 10:40:00,91.27,91.57,91.24,91.48,56461.0,87.86,88.1488,87.8312,88.0622,56461.0
2024-08-07 10:50:00,91.5,91.68,91.45,91.64,71590.0,88.0815,88.2547,88.0333,88.2162,71590.0
2024-08-07 11:00:00,91.65,91.76,91.54,91.73,57713.0,88.2259,88.3317,88.12,88.3029,57713.0
2024-08-07 11:10:00,91.73,91.78,91.47,91.52,149751.0,88.3029,88.351,88.0526,88.1007,149751.0
2024-08-07 11:20:00,91.52,91.73,91.49,91.69,39916.0,88.1007,88.3029,88.0718,88.2644,39916.0
2024-08-07 11:30:00,91.68,91.85,91.67,91.78,84644.0,88.2547,88.4184,88.2451,88.351,84644.0
2024-08-07 11:40:00,91.74,91.8,91.47,91.56,60703.0,88.3125,88.3702,88.0526,88.1392,60703.0
2024-08-07 11:50:00,91.55,91.6,91.5,91.54,38065.0,88.1296,88.1777,88.0815,88.12,38065.0
2024-08-07 12:00:00,91.54,91.54,91.34,91.4,38097.0,88.12,88.12,87.9274,87.9852,38097.0
2024-08-07 12:10:00,91.39,91.57,91.33,91.52,43418.0,87.9756,88.1488,87.9178,88.1007,43418.0
2024-08-07 12:20:00,91.52,91.56,91.44,91.5,146428.0,88.1007,88.1392,88.0237,88.0815,146428.0
2024-08-07 12:30:00,91.49,91.49,91.34,91.35,46471.0,88.0718,88.0718,87.9274,87.9371,46471.0
2024-08-07 12:40:00,91.36,91.41,91.17,91.17,52258.0,87.9467,87.9948,87.7638,87.7638,52258.0
2024-08-07 12:50:00,91.18,91.18,90.98,91.03,74181.0,87.7734,87.7734,87.5809,87.629,74181.0
2024-08-07 13:00:00,91.03,91.06,90.77,90.78,109025.0,87.629,87.6579,87.3787,87.3884,109025.0
2024-08-07 13:10:00,90.77,90.82,90.56,90.61,71093.0,87.3787,87.4269,87.1766,87.2247,71093.0
2024-08-07 13:20:00,90.6,91.03,90.6,90.86,107036.0,87.2151,87.629,87.2151,87.4654,107036.0
2024-08-07 13:30:00,90.89,91.09,90.89,90.99,72622.0,87.4942,87.6868,87.4942,87.5905,72622.0
2024-08-07 13:40:00,90.98,91.04,90.61,90.64,81472.0,87.5809,87.6386,87.2247,87.2536,81472.0
2024-08-07 13:50:00,90.63,90.66,90.47,90.56,45250.0,87.244,87.2728,87.0899,87.1766,45250.0
2024-08-07 14:00:00,90.54,90.57,90.29,90.29,58731.0,87.1573,87.1862,86.9167,86.9167,58731.0
2024-08-07 14:10:00,90.29,90.32,90.0,90.08,109530.0,86.9167,86.9455,86.6375,86.7145,109530.0
2024-08-07 14:20:00,90.08,90.21,90.0,90.18,81403.0,86.7145,86.8397,86.6375,86.8108,81403.0
2024-08-07 14:30:00,90.16,90.2,90.01,90.15,71433.0,86.7915,86.83,86.6471,86.7819,71433.0
2024-08-07 14:40:00,90.16,90.25,89.9,89.98,59944.0,86.7915,86.8782,86.5412,86.6182,59944.0
2024-08-07 14:50:00,90.01,90.07,89.91,89.98,71915.0,86.6471,86.7049,86.5509,86.6182,71915.0
2024-08-07 15:00:00,90.04,90.42,90.03,90.36,156289.0,86.676,87.0418,86.6664,86.984,156289.0
2024-08-07 15:10:00,90.37,90.5,90.25,90.41,131281.0,86.9937,87.1188,86.8782,87.0322,131281.0
2024-08-07 15:20:00,90.41,90.45,90.25,90.34,191694.0,87.0322,87.0707,86.8782,86.9648,191694.0
2024-08-07 15:30:00,90.33,90.39,90.22,90.23,154107.0,86.9552,87.0129,86.8493,86.8589,154107.0
2024-08-07 15:40:00,90.24,90.25,90.0,90.16,95297.0,86.8685,86.8782,86.6375,86.7915,95297.0
2024-08-07 15:50:00,90.15,90.18,89.68,89.74,431517.0,86.7819,86.8108,86.3295,86.3872,431517.0
2024-08-08 09:30:00,89.8,90.13,89.69,89.95,119721.0,86.445,86.7626,86.3391,86.5894,119721.0
2024-08-08 09:40:00,89.96,90.1,89.78,89.82,290254.0,86.599,86.7338,86.4257,86.4642,290254.0
2024-08-08 09:50:00,89.8,89.9,89.52,89.78,950052.0,86.445,86.5412,86.1754,86.4257,950052.0
2024-08-08 10:00:00,89.81,90.29,89.8,89.98,176524.0,86.4546,86.9167,86.445,86.6182,176524.0
2024-08-08 10:10:00,89.98,90.22,89.98,90.13,77424.0,86.6182,86.8493,86.6182,86.7626,77424.0
2024-08-08 10:20:00,90.12,90.46,90.06,90.36,75203.0,86.753,87.0803,86.6953,86.984,75203.0
2024-08-08 10:30:00,90.34,90.41,90.24,90.33,86602.0,86.9648,87.0322,86.8685,86.9552,86602.0
2024-08-08 10:40:00,90.32,90.38,90.16,90.36,76082.0,86.9455,87.0033,86.7915,86.984,76082.0
2024-08-08 10:50:00,90.39,90.54,90.25,90.47,64449.0,87.0129,87.1573,86.8782,87.0899,64449.0
2024-08-08 11:00:00,90.45,90.52,90.37,90.5,27041.0,87.0707,87.1381,86.9937,87.1188,27041.0
2024-08-08 11:10:00,90.51,90.58,90.29,90.31,70374.0,87.1284,87.1958,86.9167,86.9359,70374.0
2024-08-08 11:20:00,90.32,90.58,90.31,90.47,35692.0,86.9455,87.1958,86.9359,87.0899,35692.0
2024-08-08 11:30:00,90.43,90.57,90.43,90.43,87130.0,87.0514,87.1862,87.0514,87.0514,87130.0
2024-08-08 11:40:00,90.43,90.53,90.4,90.51,51538.0,87.0514,87.1477,87.0226,87.1284,51538.0
2024-08-08 11:50:00,90.52,90.6,90.43,90.44,32984.0,87.1381,87.2151,87.0514,87.0611,32984.0
2024-08-08 12:00:00,90.43,90.68,90.38,90.56,65210.0,87.0514,87.2921,87.0033,87.1766,65210.0
2024-08-08 12:10:00,90.54,90.6,90.49,90.55,49199.0,87.1573,87.2151,87.1092,87.1669,49199.0
2024-08-08 12:20:00,90.56,90.59,90.49,90.56,32962.0,87.1766,87.2055,87.1092,87.1766,32962.0
2024-08-08 12:30:00,90.55,90.56,90.25,90.28,46514.0,87.1669,87.1766,86.8782,86.907,46514.0
2024-08-08 12:40:00,90.27,90.52,90.26,90.52,46970.0,86.8974,87.1381,86.8878,87.1381,46970.0
2024-08-08 12:50:00,90.52,90.61,90.45,90.47,42820.0,87.1381,87.2247,87.0707,87.0899,42820.0
2024-08-08 13:00:00,90.48,90.51,90.27,90.47,63131.0,87.0996,87.1284,86.8974,87.0899,63131.0
2024-08-08 13:10:00,90.47,90.65,90.45,90.65,31479.0,87.0899,87.2632,87.0707,87.2632,31479.0
2024-08-08 13:20:00,90.63,90.77,90.62,90.73,51155.0,87.244,87.3787,87.2343,87.3402,51155.0
2024-08-08 13:30:00,90.74,90.79,90.61,90.65,29340.0,87.3498,87.398,87.2247,87.2632,29340.0
2024-08-08 13:40:00,90.65,90.78,90.64,90.71,83851.0,87.2632,87.3884,87.2536,87.321,83851.0
2024-08-08 13:50:00,90.72,90.74,90.54,90.54,52525.0,87.3306,87.3498,87.1573,87.1573,52525.0
2024-08-08 14:00:00,90.55,90.62,90.5,90.61,46223.0,87.1669,87.2343,87.1188,87.2247,46223.0
2024-08-08 14:10:00,90.61,90.8,90.56,90.78,45137.0,87.2247,87.4076,87.1766,87.3884,45137.0
2024-08-08 14:20:00,90.79,90.83,90.61,90.68,182101.0,87.398,87.4365,87.2247,87.2921,182101.0
2024-08-08 14:30:00,90.68,90.76,90.63,90.65,149939.0,87.2921,87.3691,87.244,87.2632,149939.0
2024-08-08 14:40:00,90.67,90.68,90.58,90.65,44194.0,87.2825,87.2921,87.1958,87.2632,44194.0
2024-08-08 14:50:00,90.63,90.71,90.58,90.62,34090.0,87.244,87.321,87.1958,87.2343,34090.0
2024-08-08 15:00:00,90.61,90.77,90.55,90.74,57960.0,87.2247,87.3787,87.1669,87.3498,57960.0
2024-08-08 15:10:00,90.74,90.81,90.7,90.73,36811.0,87.3498,87.4172,87.3113,87.3402,36811.0
2024-08-08 15:20:00,90.72,90.85,90.68,90.72,75332.0,87.3306,87.4557,87.2921,87.3306,75332.0
2024-08-08 15:30:00,90.72,90.77,90.52,90.54,84733.0,87.3306,87.3787,87.1381,87.1573,84733.0
2024-08-08 15:40:00,90.55,90.74,90.54,90.65,169077.0,87.1669,87.3498,87.1573,87.2632,169077.0
2024-08-08 15:50:00,90.66,90.73,90.55,90.7,301260.0,87.2728,87.3402,87.1669,87.3113,301260.0
2024-08-09 09:30:00,91.02,91.02,90.46,90.46,104062.0,87.6194,87.6194,87.0803,87.0803,104062.0
2024-08-09 09:40:00,90.47,90.47,90.11,90.18,34968.0,87.0899,87.0899,86.7434,86.8108,34968.0
2024-08-09 09:50:00,90.17,90.55,90.1,90.55,50439.0,86.8011,87.1669,86.7338,87.1669,50439.0
2024-08-09 10:00:00,90.54,90.76,90.5,90.73,278796.0,87.1573,87.3691,87.1188,87.3402,278796.0
2024-08-09 10:10:00,90.73,90.86,90.61,90.75,251313.0,87.3402,87.4654,87.2247,87.3595,251313.0
2024-08-09 10:20:00,90.74,90.88,90.68,90.83,143501.0,87.3498,87.4846,87.2921,87.4365,143501.0
2024-08-09 10:30:00,90.83,90.83,90.61,90.68,25938.0,87.4365,87.4365,87.2247,87.2921,25938.0
2024-08-09 10:40:00,90.69,90.8,90.59,90.66,27345.0,87.3017,87.4076,87.2055,87.2728,27345.0
2024-08-09 10:50:00,90.65,90.84,90.64,90.75,22009.0,87.2632,87.4461,87.2536,87.3595,22009.0
2024-08-09 11:00:00,90.75,90.89,90.69,90.86,29146.0,87.3595,87.4942,87.3017,87.4654,29146.0
2024-08-09 11:10:00,90.87,90.93,90.8,90.89,22428.0,87.475,87.5328,87.4076,87.4942,22428.0
2024-08-09 11:20:00,90.89,90.89,90.7,90.7,29560.0,87.4942,87.4942,87.3113,87.3113,29560.0
2024-08-09 11:30:00,90.69,90.8,90.67,90.79,52030.0,87.3017,87.4076,87.2825,87.398,52030.0
2024-08-09 11:40:00,90.79,90.92,90.72,90.87,38726.0,87.398,87.5231,87.3306,87.475,38726.0
2024-08-09 11:50:00,90.86,90.9,90.72,90.74,62073.0,87.4654,87.5039,87.3306,87.3498,62073.0
2024-08-09 12:00:00,90.76,90.87,90.75,90.82,28913.0,87.3691,87.475,87.3595,87.4269,28913.0
2024-08-09 12:10:00,90.81,90.82,90.72,90.75,16441.0,87.4172,87.4269,87.3306,87.3595,16441.0
2024-08-09 12:20:00,90.74,90.78,90.68,90.77,15900.0,87.3498,87.3884,87.2921,87.3787,15900.0
2024-08-09 12:30:00,90.76,90.83,90.73,90.82,27009.0,87.3691,87.4365,87.3402,87.4269,27009.0
2024-08-09 12:40:00,90.83,90.88,90.78,90.83,69094.0,87.4365,87.4846,87.3884,87.4365,69094.0
2024-08-09 12:50:00,90.83,90.89,90.71,90.89,61971.0,87.4365,87.4942,87.321,87.4942,61971.0
2024-08-09 13:00:00,90.89,90.96,90.82,90.93,66462.0,87.4942,87.5616,87.4269,87.5328,66462.0
2024-08-09 13:10:00,90.94,91.09,90.94,91.08,137384.0,87.5424,87.6868,87.5424,87.6771,137384.0
2024-08-09 13:20:00,91.09,91.2,91.03,91.2,58486.0,87.6868,87.7927,87.629,87.7927,58486.0
2024-08-09 13:30:00,91.2,91.26,91.16,91.21,55329.0,87.7927,87.8504,87.7542,87.8023,55329.0
2024-08-09 13:40:00,91.22,91.23,91.07,91.12,35209.0,87.8119,87.8215,87.6675,87.7157,35209.0
2024-08-09 13:50:00,91.13,91.14,90.94,90.94,32518.0,87.7253,87.7349,87.5424,87.5424,32518.0
2024-08-09 14:00:00,90.95,90.99,90.86,90.97,47879.0,87.552,87.5905,87.4654,87.5713,47879.0
2024-08-09 14:10:00,90.98,90.99,90.84,90.89,131770.0,87.5809,87.5905,87.4461,87.4942,131770.0
2024-08-09 14:20:00,90.9,90.92,90.84,90.89,76947.0,87.5039,87.5231,87.4461,87.4942,76947.0
2024-08-09 14:30:00,90.87,90.99,90.84,90.97,118687.0,87.475,87.5905,87.4461,87.5713,118687.0
2024-08-09 14:40:00,90.98,91.09,90.94,90.96,71000.0,87.5809,87.6868,87.5424,87.5616,71000.0
2024-08-09 14:50:00,90.97,91.04,90.89,91.03,34183.0,87.5713,87.6386,87.4942,87.629,34183.0
2024-08-09 15:00:00,91.04,91.11,90.99,91.08,85364.0,87.6386,87.706,87.5905,87.6771,85364.0
2024-08-09 15:10:00,91.07,91.16,91.04,91.15,81769.0,87.6675,87.7542,87.6386,87.7445,81769.0
2024-08-09 15:20:00,91.14,91.15,91.0,91.08,30163.0,87.7349,87.7445,87.6001,87.6771,30163.0
2024-08-09 15:30:00,91.06,91.16,91.05,91.12,54629.0,87.6579,87.7542,87.6483,87.7157,54629.0
2024-08-09 15:40:00,91.12,91.18,91.06,91.17,60902.0,87.7157,87.7734,87.6579,87.7638,60902.0
2024-08-09 15:50:00,91.18,91.25,91.0,91.12,318696.0,87.7734,87.8408,87.6001,87.7157,318696.0
2024-08-12 09:30:00,90.77,90.78,90.28,90.29,168843.0,87.3787,87.3884,86.907,86.9167,168843.0
2024-08-12 09:40:00,90.29,90.43,90.14,90.16,196467.0,86.9167,87.0514,86.7723,86.7915,196467.0
2024-08-12 09:50:00,90.17,90.26,90.03,90.19,144063.0,86.8011,86.8878,86.6664,86.8204,144063.0
2024-08-12 10:00:00,90.18,90.36,90.11,90.35,65112.0,86.8108,86.984,86.7434,86.9744,65112.0
2024-08-12 10:10:00,90.34,90.37,90.21,90.23,63795.0,86.9648,86.9937,86.8397,86.8589,63795.0
2024-08-12 10:20:00,90.22,90.29,90.18,90.2,58392.0,86.8493,86.9167,86.8108,86.83,58392.0
2024-08-12 10:30:00,90.2,90.32,90.2,90.23,70803.0,86.83,86.9455,86.83,86.8589,70803.0
2024-08-12 10:40:00,90.24,90.38,90.24,90.27,46645.0,86.8685,87.0033,86.8685,86.8974,46645.0
2024-08-12 10:50:00,90.26,90.46,90.24,90.42,39353.0,86.8878,87.0803,86.8685,87.0418,39353.0
2024-08-12 11:00:00,90.42,90.46,90.28,90.3,39067.0,87.0418,87.0803,86.907,86.9263,39067.0
2024-08-12 11:10:00,90.32,90.36,90.15,90.23,43918.0,86.9455,86.984,86.7819,86.8589,43918.0
2024-08-12 11:20:00,90.21,90.25,89.94,90.12,44263.0,86.8397,86.8782,86.5797,86.753,44263.0
2024-08-12 11:30:00,90.11,90.21,90.08,90.16,28533.0,86.7434,86.8397,86.7145,86.7915,28533.0
2024-08-12 11:40:00,90.14,90.15,90.01,90.07,25426.0,86.7723,86.7819,86.6471,86.7049,25426.0
2024-08-12 11:50:00,90.08,90.34,90.08,90.34,29786.0,86.7145,86.9648,86.7145,86.9648,29786.0
2024-08-12 12:00:00,90.33,90.39,90.08,90.1,31947.0,86.9552,87.0129,86.7145,86.7338,31947.0
2024-08-12 12:10:00,90.11,90.17,90.04,90.04,19191.0,86.7434,86.8011,86.676,86.676,19191.0
2024-08-12 12:20:00,90.02,90.05,89.95,89.96,26812.0,86.6567,86.6856,86.5894,86.599,26812.0
2024-08-12 12:30:00,89.95,90.03,89.92,90.02,26192.0,86.5894,86.6664,86.5605,86.6567,26192.0
2024-08-12 12:40:00,90.02,90.12,89.96,90.09,45324.0,86.6567,86.753,86.599,86.7241,45324.0
2024-08-12 12:50:00,90.06,90.13,89.97,90.0,31868.0,86.6953,86.7626,86.6086,86.6375,31868.0
2024-08-12 13:00:00,89.97,90.03,89.91,89.98,20717.0,86.6086,86.6664,86.5509,86.6182,20717.0
2024-08-12 13:10:00,89.98,90.1,89.96,90.1,16397.0,86.6182,86.7338,86.599,86.7338,16397.0
2024-08-12 13:20:00,90.1,90.18,89.97,90.07,32853.0,86.7338,86.8108,86.6086,86.7049,32853.0
2024-08-12 13:30:00,90.08,90.18,90.05,90.09,41931.0,86.7145,86.8108,86.6856,86.7241,41931.0
2024-08-12 13:40:00,90.11,90.11,89.93,89.93,27724.0,86.7434,86.7434,86.5701,86.5701,27724.0
2024-08-12 13:50:00,89.91,89.93,89.78,89.86,41320.0,86.5509,86.5701,86.4257,86.5027,41320.0
2024-08-12 14:00:00,89.86,89.96,89.83,89.91,28855.0,86.5027,86.599,86.4738,86.5509,28855.0
2024-08-12 14:10:00,89.93,90.07,89.93,90.01,24963.0,86.5701,86.7049,86.5701,86.6471,24963.0
2024-08-12 14:20:00,90.02,90.11,90.0,90.04,17234.0,86.6567,86.7434,86.6375,86.676,17234.0
2024-08-12 14:30:00,90.04,90.13,89.99,90.11,26553.0,86.676,86.7626,86.6279,86.7434,26553.0
2024-08-12 14:40:00,90.11,90.17,90.09,90.14,19206.0,86.7434,86.8011,86.7241,86.7723,19206.0
2024-08-12 14:50:00,90.17,90.26,90.15,90.15,65177.0,86.8011,86.8878,86.7819,86.7819,65177.0
2024-08-12 15:00:00,90.16,90.19,90.12,90.14,23366.0,86.7915,86.8204,86.753,86.7723,23366.0
2024-08-12 15:10:00,90.15,90.23,90.13,90.21,26906.0,86.7819,86.8589,86.7626,86.8397,26906.0
2024-08-12 15:20:00,90.2,90.24,90.15,90.19,31108.0,86.83,86.8685,86.7819,86.8204,31108.0
2024-08-12 15:30:00,90.19,90.24,90.16,90.19,66281.0,86.8204,86.8685,86.7915,86.8204,66281.0
2024-08-12 15:40:00,90.2,90.21,90.12,90.2,70477.0,86.83,86.8397,86.753,86.83,70477.0
2024-08-12 15:50:00,90.19,90.42,90.18,90.42,358029.0,86.8204,87.0418,86.8108,87.0418,358029.0
2024-08-13 09:30:00,91.06,91.09,90.8,90.85,121022.0,87.6579,87.6868,87.4076,87.4557,121022.0
2024-08-13 09:40:00,90.87,91.09,90.87,90.95,53139.0,87.475,87.6868,87.475,87.552,53139.0
2024-08-13 09:50:00,90.96,91.14,90.76,90.79,33507.0,87.5616,87.7349,87.3691,87.398,33507.0
2024-08-13 10:00:00,90.82,90.82,90.55,90.64,59572.0,87.4269,87.4269,87.1669,87.2536,59572.0
2024-08-13 10:10:00,90.64,90.78,90.56,90.57,27399.0,87.2536,87.3884,87.1766,87.1862,27399.0
2024-08-13 10:20:00,90.62,90.81,90.6,90.81,15544.0,87.2343,87.4172,87.2151,87.4172,15544.0
2024-08-13 10:30:00,90.82,90.86,90.71,90.85,53867.0,87.4269,87.4654,87.321,87.4557,53867.0
2024-08-13 10:40:00,90.86,91.02,90.84,90.93,45360.0,87.4654,87.6194,87.4461,87.5328,45360.0
2024-08-13 10:50:00,90.94,91.02,90.89,91.02,78404.0,87.5424,87.6194,87.4942,87.6194,78404.0
2024-08-13 11:00:00,91.02,91.02,90.89,90.89,64907.0,87.6194,87.6194,87.4942,87.4942,64907.0
2024-08-13 11:10:00,90.89,91.0,90.85,90.97,26514.0,87.4942,87.6001,87.4557,87.5713,26514.0
2024-08-13 11:20:00,90.97,90.99,90.86,90.86,45986.0,87.5713,87.5905,87.4654,87.4654,45986.0
2024-08-13 11:30:00,90.87,90.89,90.84,90.86,43406.0,87.475,87.4942,87.4461,87.4654,43406.0
2024-08-13 11:40:00,90.85,90.99,90.81,90.98,48487.0,87.4557,87.5905,87.4172,87.5809,48487.0
2024-08-13 11:50:00,90.98,91.04,90.92,90.96,28409.0,87.5809,87.6386,87.5231,87.5616,28409.0
2024-08-13 12:00:00,90.98,91.01,90.92,90.98,83634.0,87.5809,87.6098,87.5231,87.5809,83634.0
2024-08-13 12:10:00,91.0,91.08,90.95,91.06,37150.0,87.6001,87.6771,87.552,87.6579,37150.0
2024-08-13 12:20:00,91.07,91.13,91.0,91.03,187410.0,87.6675,87.7253,87.6001,87.629,187410.0
2024-08-13 12:30:00,91.02,91.12,90.93,91.1,28372.0,87.6194,87.7157,87.5328,87.6964,28372.0
2024-08-13 12:40:00,91.1,91.23,91.07,91.2,20392.0,87.6964,87.8215,87.6675,87.7927,20392.0
2024-08-13 12:50:00,91.22,91.26,91.16,91.16,46505.0,87.8119,87.8504,87.7542,87.7542,46505.0
2024-08-13 13:00:00,91.15,91.18,91.06,91.07,16091.0,87.7445,87.7734,87.6579,87.6675,16091.0
2024-08-13 13:10:00,91.07,91.12,91.04,91.12,17679.0,87.6675,87.7157,87.6386,87.7157,17679.0
2024-08-13 13:20:00,91.12,91.12,91.04,91.04,19649.0,87.7157,87.7157,87.6386,87.6386,19649.0
2024-08-13 13:30:00,91.04,91.06,90.95,91.0,18251.0,87.6386,87.6579,87.552,87.6001,18251.0
2024-08-13 13:40:00,91.0,91.01,90.86,90.96,66972.0,87.6001,87.6098,87.4654,87.5616,66972.0
2024-08-13 13:50:00,90.96,91.1,90.95,91.06,28792.0,87.5616,87.6964,87.552,87.6579,28792.0
2024-08-13 14:00:00,91.04,91.1,91.01,91.02,67577.0,87.6386,87.6964,87.6098,87.6194,67577.0
2024-08-13 14:10:00,91.03,91.05,90.95,91.0,47693.0,87.629,87.6483,87.552,87.6001,47693.0
2024-08-13 14:20:00,91.01,91.06,90.99,91.03,23205.0,87.6098,87.6579,87.5905,87.629,23205.0
2024-08-13 14:30:00,91.02,91.18,90.99,91.18,42069.0,87.6194,87.7734,87.5905,87.7734,42069.0
2024-08-13 14:40:00,91.18,91.2,91.13,91.2,44653.0,87.7734,87.7927,87.7253,87.7927,44653.0
2024-08-13 14:50:00,91.19,91.2,91.12,91.17,39540.0,87.783,87.7927,87.7157,87.7638,39540.0
2024-08-13 15:00:00,91.16,91.21,91.11,91.17,58444.0,87.7542,87.8023,87.706,87.7638,58444.0
2024-08-13 15:10:00,91.17,91.2,91.1,91.17,58054.0,87.7638,87.7927,87.6964,87.7638,58054.0
2024-08-13 15:20:00,91.16,91.27,91.11,91.26,53587.0,87.7542,87.86,87.706,87.8504,53587.0
2024-08-13 15:30:00,91.26,91.27,91.14,91.21,80820.0,87.8504,87.86,87.7349,87.8023,80820.0
2024-08-13 15:40:00,91.2,91.28,91.13,91.28,125139.0,87.7927,87.8697,87.7253,87.8697,125139.0
2024-08-13 15:50:00,91.27,91.31,91.05,91.17,283203.0,87.86,87.8986,87.6483,87.7638,283203.0
2024-08-14 09:30:00,91.37,91.49,91.27,91.48,73199.0,87.9563,88.0718,87.86,88.0622,73199.0
2024-08-14 09:40:00,91.49,91.54,91.29,91.37,63787.0,88.0718,88.12,87.8793,87.9563,63787.0
2024-08-14 09:50:00,91.38,91.4,91.15,91.15,67569.0,87.9659,87.9852,87.7445,87.7445,67569.0
2024-08-14 10:00:00,91.15,91.15,90.93,91.11,51928.0,87.7445,87.7445,87.5328,87.706,51928.0
2024-08-14 10:10:00,91.07,91.19,91.05,91.18,89789.0,87.6675,87.783,87.6483,87.7734,89789.0
2024-08-14 10:20:00,91.18,91.4,91.15,91.38,22815.0,87.7734,87.9852,87.7445,87.9659,22815.0
2024-08-14 10:30:00,91.37,91.41,91.26,91.35,65686.0,87.9563,87.9948,87.8504,87.9371,65686.0
2024-08-14 10:40:00,91.34,91.45,91.33,91.45,26969.0,87.9274,88.0333,87.9178,88.0333,26969.0
2024-08-14 10:50:00,91.45,91.6,91.44,91.59,21805.0,88.0333,88.1777,88.0237,88.1681,21805.0
2024-08-14 11:00:00,91.61,91.66,91.56,91.63,39448.0,88.1873,88.2355,88.1392,88.2066,39448.0
2024-08-14 11:10:00,91.64,91.66,91.56,91.59,39778.0,88.2162,88.2355,88.1392,88.1681,39778.0
2024-08-14 11:20:00,91.6,91.64,91.54,91.63,14048.0,88.1777,88.2162,88.12,88.2066,14048.0
2024-08-14 11:30:00,91.64,91.77,91.63,91.75,48956.0,88.2162,88.3414,88.2066,88.3221,48956.0
2024-08-14 11:40:00,91.75,91.75,91.56,91.56,38645.0,88.3221,88.3221,88.1392,88.1392,38645.0
2024-08-14 11:50:00,91.56,91.71,91.56,91.7,52485.0,88.1392,88.2836,88.1392,88.274,52485.0
2024-08-14 12:00:00,91.7,91.82,91.69,91.78,105326.0,88.274,88.3895,88.2644,88.351,105326.0
2024-08-14 12:10:00,91.76,91.86,91.67,91.67,21599.0,88.3317,88.428,88.2451,88.2451,21599.0
2024-08-14 12:20:00,91.67,91.68,91.45,91.49,25167.0,88.2451,88.2547,88.0333,88.0718,25167.0
2024-08-14 12:30:00,91.49,91.62,91.45,91.61,19253.0,88.0718,88.197,88.0333,88.1873,19253.0
2024-08-14 12:40:00,91.62,91.62,91.45,91.48,51304.0,88.197,88.197,88.0333,88.0622,51304.0
2024-08-14 12:50:00,91.48,91.67,91.48,91.67,16542.0,88.0622,88.2451,88.0622,88.2451,16542.0
2024-08-14 13:00:00,91.65,91.68,91.55,91.61,25522.0,88.2259,88.2547,88.1296,88.1873,25522.0
2024-08-14 13:10:00,91.6,91.62,91.5,91.6,27168.0,88.1777,88.197,88.0815,88.1777,27168.0
2024-08-14 13:20:00,91.57,91.61,91.52,91.56,35497.0,88.1488,88.1873,88.1007,88.1392,35497.0
2024-08-14 13:30:00,91.56,91.6,91.48,91.6,53656.0,88.1392,88.1777,88.0622,88.1777,53656.0
2024-08-14 13:40:00,91.58,91.58,91.47,91.51,21088.0,88.1585,88.1585,88.0526,88.0911,21088.0
2024-08-14 13:50:00,91.51,91.65,91.48,91.6,43557.0,88.0911,88.2259,88.0622,88.1777,43557.0
2024-08-14 14:00:00,91.59,91.61,91.54,91.59,147739.0,88.1681,88.1873,88.12,88.1681,147739.0
2024-08-14 14:10:00,91.59,91.61,91.51,91.51,52846.0,88.1681,88.1873,88.0911,88.0911,52846.0
2024-08-14 14:20:00,91.51,91.62,91.5,91.62,22731.0,88.0911,88.197,88.0815,88.197,22731.0
2024-08-14 14:30:00,91.62,91.73,91.62,91.72,27819.0,88.197,88.3029,88.197,88.2932,27819.0
2024-08-14 14:40:00,91.73,91.78,91.72,91.75,27678.0,88.3029,88.351,88.2932,88.3221,27678.0
2024-08-14 14:50:00,91.74,91.87,91.73,91.84,50134.0,88.3125,88.4376,88.3029,88.4088,50134.0
2024-08-14 15:00:00,91.84,91.88,91.73,91.85,35055.0,88.4088,88.4473,88.3029,88.4184,35055.0
2024-08-14 15:10:00,91.85,91.86,91.67,91.7,63053.0,88.4184,88.428,88.2451,88.274,63053.0
2024-08-14 15:20:00,91.7,91.73,91.59,91.59,54545.0,88.274,88.3029,88.1681,88.1681,54545.0
2024-08-14 15:30:00,91.6,91.62,91.53,91.58,56698.0,88.1777,88.197,88.1103,88.1585,56698.0
2024-08-14 15:40:00,91.59,91.59,91.45,91.48,192923.0,88.1681,88.1681,88.0333,88.0622,192923.0
2024-08-14 15:50:00,91.49,91.59,91.44,91.46,347661.0,88.0718,88.1681,88.0237,88.0429,347661.0
2024-08-15 09:30:00,91.59,91.79,91.27,91.28,304211.0,88.1681,88.3606,87.86,87.8697,304211.0
2024-08-15 09:40:00,91.3,91.4,90.98,91.2,53934.0,87.8889,87.9852,87.5809,87.7927,53934.0
2024-08-15 09:50:00,91.22,91.22,91.05,91.16,49846.0,87.8119,87.8119,87.6483,87.7542,49846.0
2024-08-15 10:00:00,91.15,91.46,91.15,91.32,33939.0,87.7445,88.0429,87.7445,87.9082,33939.0
2024-08-15 10:10:00,91.33,91.61,91.32,91.58,32550.0,87.9178,88.1873,87.9082,88.1585,32550.0
2024-08-15 10:20:00,91.59,91.6,91.47,91.49,86948.0,88.1681,88.1777,88.0526,88.0718,86948.0
2024-08-15 10:30:00,91.5,91.56,91.44,91.48,40115.0,88.0815,88.1392,88.0237,88.0622,40115.0
2024-08-15 10:40:00,91.46,91.52,91.37,91.46,35821.0,88.0429,88.1007,87.9563,88.0429,35821.0
2024-08-15 10:50:00,91.46,91.59,91.45,91.57,76171.0,88.0429,88.1681,88.0333,88.1488,76171.0
2024-08-15 11:00:00,91.55,91.62,91.5,91.58,24625.0,88.1296,88.197,88.0815,88.1585,24625.0
2024-08-15 11:10:00,91.57,91.71,91.56,91.64,28607.0,88.1488,88.2836,88.1392,88.2162,28607.0
2024-08-15 11:20:00,91.63,91.63,91.5,91.5,86292.0,88.2066,88.2066,88.0815,88.0815,86292.0
2024-08-15 11:30:00,91.51,91.58,91.49,91.54,43359.0,88.0911,88.1585,88.0718,88.12,43359.0
2024-08-15 11:40:00,91.53,91.56,91.42,91.52,26070.0,88.1103,88.1392,88.0044,88.1007,26070.0
2024-08-15 11:50:00,91.51,91.55,91.46,91.46,36851.0,88.0911,88.1296,88.0429,88.0429,36851.0
2024-08-15 12:00:00,91.47,91.59,91.45,91.54,34259.0,88.0526,88.1681,88.0333,88.12,34259.0
2024-08-15 12:10:00,91.54,91.58,91.5,91.55,29441.0,88.12,88.1585,88.0815,88.1296,29441.0
2024-08-15 12:20:00,91.55,91.62,91.54,91.59,60680.0,88.1296,88.197,88.12,88.1681,60680.0
2024-08-15 12:30:00,91.59,91.62,91.48,91.49,67307.0,88.1681,88.197,88.0622,88.0718,67307.0
2024-08-15 12:40:00,91.48,91.49,91.36,91.44,71642.0,88.0622,88.0718,87.9467,88.0237,71642.0
2024-08-15 12:50:00,91.44,91.49,91.39,91.48,26235.0,88.0237,88.0718,87.9756,88.0622,26235.0
2024-08-15 13:00:00,91.46,91.48,91.35,91.37,59938.0,88.0429,88.0622,87.9371,87.9563,59938.0
2024-08-15 13:10:00,91.38,91.43,91.34,91.42,40018.0,87.9659,88.0141,87.9274,88.0044,40018.0
2024-08-15 13:20:00,91.42,91.58,91.4,91.56,36662.0,88.0044,88.1585,87.9852,88.1392,36662.0
2024-08-15 13:30:00,91.56,91.57,91.51,91.52,21310.0,88.1392,88.1488,88.0911,88.1007,21310.0
2024-08-15 13:40:00,91.5,91.57,91.47,91.52,25661.0,88.0815,88.1488,88.0526,88.1007,25661.0
2024-08-15 13:50:00,91.52,91.55,91.48,91.53,26206.0,88.1007,88.1296,88.0622,88.1103,26206.0
2024-08-15 14:00:00,91.52,91.61,91.5,91.57,25658.0,88.1007,88.1873,88.0815,88.1488,25658.0
2024-08-15 14:10:00,91.57,91.58,91.46,91.54,30234.0,88.1488,88.1585,88.0429,88.12,30234.0
2024-08-15 14:20:00,91.55,91.6,91.49,91.59,50747.0,88.1296,88.1777,88.0718,88.1681,50747.0
2024-08-15 14:30:00,91.59,91.64,91.55,91.64,38194.0,88.1681,88.2162,88.1296,88.2162,38194.0
2024-08-15 14:40:00,91.64,91.71,91.63,91.71,39278.0,88.2162,88.2836,88.2066,88.2836,39278.0
2024-08-15 14:50:00,91.71,91.73,91.64,91.71,29074.0,88.2836,88.3029,88.2162,88.2836,29074.0
2024-08-15 15:00:00,91.7,91.76,91.66,91.69,45576.0,88.274,88.3317,88.2355,88.2644,45576.0
2024-08-15 15:10:00,91.69,91.7,91.63,91.67,158385.0,88.2644,88.274,88.2066,88.2451,158385.0
2024-08-15 15:20:00,91.66,91.77,91.64,91.73,54542.0,88.2355,88.3414,88.2162,88.3029,54542.0
2024-08-15 15:30:00,91.73,91.73,91.6,91.62,71642.0,88.3029,88.3029,88.1777,88.197,71642.0
2024-08-15 15:40:00,91.62,91.63,91.48,91.5,131062.0,88.197,88.2066,88.0622,88.0815,131062.0
2024-08-15 15:50:00,91.49,91.58,91.3,91.38,251624.0,88.0718,88.1585,87.8889,87.9659,251624.0
2024-08-16 09:30:00,91.38,91.56,91.23,91.5,107269.0,87.9659,88.1392,87.8215,88.0815,107269.0
2024-08-16 09:40:00,91.54,91.61,91.41,91.46,28053.0,88.12,88.1873,87.9948,88.0429,28053.0
2024-08-16 09:50:00,91.48,91.66,91.47,91.57,43489.0,88.0622,88.2355,88.0526,88.1488,43489.0
2024-08-16 10:00:00,91.56,91.7,91.31,91.33,50513.0,88.1392,88.274,87.8986,87.9178,50513.0
2024-08-16 10:10:00,91.31,91.32,91.14,91.2,37243.0,87.8986,87.9082,87.7349,87.7927,37243.0
2024-08-16 10:20:00,91.23,91.28,91.15,91.2,24799.0,87.8215,87.8697,87.7445,87.7927,24799.0
2024-08-16 10:30:00,91.18,91.18,91.0,91.04,20711.0,87.7734,87.7734,87.6001,87.6386,20711.0
2024-08-16 10:40:00,91.01,91.05,90.91,91.04,29102.0,87.6098,87.6483,87.5135,87.6386,29102.0
2024-08-16 10:50:00,91.06,91.1,90.95,90.98,27240.0,87.6579,87.6964,87.552,87.5809,27240.0
2024-08-16 11:00:00,90.99,91.13,90.95,91.08,29776.0,87.5905,87.7253,87.552,87.6771,29776.0
2024-08-16 11:10:00,91.09,91.1,91.03,91.09,13001.0,87.6868,87.6964,87.629,87.6868,13001.0
2024-08-16 11:20:00,91.1,91.13,91.04,91.1,19979.0,87.6964,87.7253,87.6386,87.6964,19979.0
2024-08-16 11:30:00,91.09,91.16,91.02,91.03,11682.0,87.6868,87.7542,87.6194,87.629,11682.0
2024-08-16 11:40:00,91.03,91.12,91.03,91.11,23004.0,87.629,87.7157,87.629,87.706,23004.0
2024-08-16 11:50:00,91.13,91.2,91.1,91.15,49501.0,87.7253,87.7927,87.6964,87.7445,49501.0
2024-08-16 12:00:00,91.13,91.13,91.05,91.08,19029.0,87.7253,87.7253,87.6483,87.6771,19029.0
2024-08-16 12:10:00,91.06,91.18,91.06,91.18,14790.0,87.6579,87.7734,87.6579,87.7734,14790.0
2024-08-16 12:20:00,91.18,91.18,90.99,91.04,14628.0,87.7734,87.7734,87.5905,87.6386,14628.0
2024-08-16 12:30:00,91.03,91.06,90.95,91.02,141361.0,87.629,87.6579,87.552,87.6194,141361.0
2024-08-16 12:40:00,91.04,91.06,90.98,91.06,23152.0,87.6386,87.6579,87.5809,87.6579,23152.0
2024-08-16 12:50:00,91.06,91.15,91.01,91.11,15722.0,87.6579,87.7445,87.6098,87.706,15722.0
2024-08-16 13:00:00,91.12,91.15,91.08,91.11,15659.0,87.7157,87.7445,87.6771,87.706,15659.0
2024-08-16 13:10:00,91.1,91.18,91.07,91.15,15608.0,87.6964,87.7734,87.6675,87.7445,15608.0
2024-08-16 13:20:00,91.14,91.16,91.01,91.06,27425.0,87.7349,87.7542,87.6098,87.6579,27425.0
2024-08-16 13:30:00,91.06,91.13,91.03,91.12,67333.0,87.6579,87.7253,87.629,87.7157,67333.0
2024-08-16 13:40:00,91.12,91.15,91.07,91.11,43049.0,87.7157,87.7445,87.6675,87.706,43049.0
2024-08-16 13:50:00,91.11,91.13,91.05,91.13,40819.0,87.706,87.7253,87.6483,87.7253,40819.0
2024-08-16 14:00:00,91.13,91.13,91.02,91.07,64603.0,87.7253,87.7253,87.6194,87.6675,64603.0
2024-08-16 14:10:00,91.06,91.1,91.03,91.1,16278.0,87.6579,87.6964,87.629,87.6964,16278.0
2024-08-16 14:20:00,91.1,91.11,91.01,91.1,16047.0,87.6964,87.706,87.6098,87.6964,16047.0
2024-08-16 14:30:00,91.11,91.16,91.08,91.14,22929.0,87.706,87.7542,87.6771,87.7349,22929.0
2024-08-16 14:40:00,91.15,91.19,91.11,91.16,23345.0,87.7445,87.783,87.706,87.7542,23345.0
2024-08-16 14:50:00,91.17,91.21,91.12,91.2,16363.0,87.7638,87.8023,87.7157,87.7927,16363.0
2024-08-16 15:00:00,91.2,91.28,91.18,91.25,34056.0,87.7927,87.8697,87.7734,87.8408,34056.0
2024-08-16 15:10:00,91.25,91.31,91.15,91.19,28560.0,87.8408,87.8986,87.7445,87.783,28560.0
2024-08-16 15:20:00,91.18,91.2,91.12,91.13,43635.0,87.7734,87.7927,87.7157,87.7253,43635.0
2024-08-16 15:30:00,91.12,91.17,91.05,91.17,67307.0,87.7157,87.7638,87.6483,87.7638,67307.0
2024-08-16 15:40:00,91.17,91.19,91.08,91.14,86794.0,87.7638,87.783,87.6771,87.7349,86794.0
2024-08-16 15:50:00,91.13,91.38,91.09,91.37,271870.0,87.7253,87.9659,87.6868,87.9563,271870.0
2024-08-19 09:30:00,91.33,91.64,91.32,91.43,102207.0,87.9178,88.2162,87.9082,88.0141,102207.0
2024-08-19 09:40:00,91.43,91.62,91.33,91.61,70564.0,88.0141,88.197,87.9178,88.1873,70564.0
2024-08-19 09:50:00,91.64,91.87,91.63,91.84,54376.0,88.2162,88.4376,88.2066,88.4088,54376.0
2024-08-19 10:00:00,91.83,92.0,91.83,91.88,73638.0,88.3991,88.5628,88.3991,88.4473,73638.0
2024-08-19 10:10:00,91.88,91.96,91.77,91.8,33643.0,88.4473,88.5243,88.3414,88.3702,33643.0
2024-08-19 10:20:00,91.81,91.94,91.8,91.9,17519.0,88.3799,88.505,88.3702,88.4665,17519.0
2024-08-19 10:30:00,91.87,91.92,91.83,91.87,22959.0,88.4376,88.4858,88.3991,88.4376,22959.0
2024-08-19 10:40:00,91.88,92.03,91.88,91.96,32063.0,88.4473,88.5917,88.4473,88.5243,32063.0
2024-08-19 10:50:00,91.95,92.05,91.95,92.02,13054.0,88.5146,88.6109,88.5146,88.582,13054.0
2024-08-19 11:00:00,92.03,92.03,91.88,91.94,30900.0,88.5917,88.5917,88.4473,88.505,30900.0
2024-08-19 11:10:00,91.94,92.03,91.88,92.03,27340.0,88.505,88.5917,88.4473,88.5917,27340.0
2024-08-19 11:20:00,92.04,92.04,91.87,91.92,21633.0,88.6013,88.6013,88.4376,88.4858,21633.0
2024-08-19 11:30:00,91.92,92.1,91.92,92.03,18224.0,88.4858,88.659,88.4858,88.5917,18224.0
2024-08-19 11:40:00,92.03,92.04,91.95,92.0,35644.0,88.5917,88.6013,88.5146,88.5628,35644.0
2024-08-19 11:50:00,91.99,92.03,91.92,91.95,25079.0,88.5531,88.5917,88.4858,88.5146,25079.0
2024-08-19 12:00:00,91.95,92.01,91.92,92.0,16986.0,88.5146,88.5724,88.4858,88.5628,16986.0
2024-08-19 12:10:00,91.99,92.0,91.9,91.91,29018.0,88.5531,88.5628,88.4665,88.4761,29018.0
2024-08-19 12:20:00,91.91,92.04,91.89,91.98,25832.0,88.4761,88.6013,88.4569,88.5435,25832.0
2024-08-19 12:30:00,91.98,91.98,91.93,91.94,171417.0,88.5435,88.5435,88.4954,88.505,171417.0
2024-08-19 12:40:00,91.94,91.98,91.93,91.96,10381.0,88.505,88.5435,88.4954,88.5243,10381.0
2024-08-19 12:50:00,91.96,92.01,91.94,91.97,16051.0,88.5243,88.5724,88.505,88.5339,16051.0
2024-08-19 13:00:00,91.96,92.0,91.93,91.97,22246.0,88.5243,88.5628,88.4954,88.5339,22246.0
2024-08-19 13:10:00,91.96,91.99,91.93,91.99,55977.0,88.5243,88.5531,88.4954,88.5531,55977.0
2024-08-19 13:20:00,91.97,92.0,91.92,91.93,26806.0,88.5339,88.5628,88.4858,88.4954,26806.0
2024-08-19 13:30:00,91.93,91.96,91.89,91.93,49033.0,88.4954,88.5243,88.4569,88.4954,49033.0
2024-08-19 13:40:00,91.93,91.96,91.92,91.93,10696.0,88.4954,88.5243,88.4858,88.4954,10696.0
2024-08-19 13:50:00,91.92,91.93,91.83,91.87,22170.0,88.4858,88.4954,88.3991,88.4376,22170.0
2024-08-19 14:00:00,91.86,91.92,91.83,91.84,22382.0,88.428,88.4858,88.3991,88.4088,22382.0
2024-08-19 14:10:00,91.86,91.88,91.83,91.88,14075.0,88.428,88.4473,88.3991,88.4473,14075.0
2024-08-19 14:20:00,91.88,91.93,91.85,91.89,20691.0,88.4473,88.4954,88.4184,88.4569,20691.0
2024-08-19 14:30:00,91.9,92.02,91.87,92.01,25846.0,88.4665,88.582,88.4376,88.5724,25846.0
2024-08-19 14:40:00,92.03,92.08,91.98,92.0,24460.0,88.5917,88.6398,88.5435,88.5628,24460.0
2024-08-19 14:50:00,91.99,92.0,91.91,91.95,23542.0,88.5531,88.5628,88.4761,88.5146,23542.0
2024-08-19 15:00:00,91.95,91.95,91.85,91.88,56770.0,88.5146,88.5146,88.4184,88.4473,56770.0
2024-08-19 15:10:00,91.89,91.92,91.84,91.89,31691.0,88.4569,88.4858,88.4088,88.4569,31691.0
2024-08-19 15:20:00,91.89,91.97,91.86,91.92,26583.0,88.4569,88.5339,88.428,88.4858,26583.0
2024-08-19 15:30:00,91.91,91.96,91.86,91.89,80105.0,88.4761,88.5243,88.428,88.4569,80105.0
2024-08-19 15:40:00,91.89,92.02,91.85,91.95,112504.0,88.4569,88.582,88.4184,88.5146,112504.0
2024-08-19 15:50:00,91.96,92.08,91.88,92.07,227393.0,88.5243,88.6398,88.4473,88.6302,227393.0
2024-08-20 09:30:00,92.19,92.34,91.93,91.94,325914.0,88.7457,88.8901,88.4954,88.505,325914.0
2024-08-20 09:40:00,91.95,92.02,91.76,91.86,186674.0,88.5146,88.582,88.3317,88.428,186674.0
2024-08-20 09:50:00,91.87,91.95,91.77,91.83,82816.0,88.4376,88.5146,88.3414,88.3991,82816.0
2024-08-20 10:00:00,91.81,91.97,91.81,91.92,120410.0,88.3799,88.5339,88.3799,88.4858,120410.0
2024-08-20 10:10:00,91.91,91.96,91.77,91.89,129370.0,88.4761,88.5243,88.3414,88.4569,129370.0
2024-08-20 10:20:00,91.88,91.92,91.75,91.83,135987.0,88.4473,88.4858,88.3221,88.3991,135987.0
2024-08-20 10:30:00,91.83,92.02,91.81,91.98,103769.0,88.3991,88.582,88.3799,88.5435,103769.0
2024-08-20 10:40:00,91.98,91.99,91.85,91.9,119759.0,88.5435,88.5531,88.4184,88.4665,119759.0
2024-08-20 10:50:00,91.89,91.96,91.86,91.87,114201.0,88.4569,88.5243,88.428,88.4376,114201.0
2024-08-20 11:00:00,91.84,91.92,91.82,91.88,62891.0,88.4088,88.4858,88.3895,88.4473,62891.0
2024-08-20 11:10:00,91.88,91.88,91.71,91.72,92178.0,88.4473,88.4473,88.2836,88.2932,92178.0
2024-08-20 11:20:00,91.72,91.77,91.66,91.75,112709.0,88.2932,88.3414,88.2355,88.3221,112709.0
2024-08-20 11:30:00,91.74,91.81,91.69,91.8,83231.0,88.3125,88.3799,88.2644,88.3702,83231.0
2024-08-20 11:40:00,91.8,91.81,91.72,91.78,87972.0,88.3702,88.3799,88.2932,88.351,87972.0
2024-08-20 11:50:00,91.78,91.91,91.75,91.89,139793.0,88.351,88.4761,88.3221,88.4569,139793.0
2024-08-20 12:00:00,91.89,91.89,91.77,91.87,113259.0,88.4569,88.4569,88.3414,88.4376,113259.0
2024-08-20 12:10:00,91.87,91.87,91.81,91.82,90877.0,88.4376,88.4376,88.3799,88.3895,90877.0
2024-08-20 12:20:00,91.81,91.9,91.79,91.89,128445.0,88.3799,88.4665,88.3606,88.4569,128445.0
2024-08-20 12:30:00,91.89,91.94,91.84,91.9,107151.0,88.4569,88.505,88.4088,88.4665,107151.0
2024-08-20 12:40:00,91.91,91.93,91.86,91.91,122277.0,88.4761,88.4954,88.428,88.4761,122277.0
2024-08-20 12:50:00,91.91,92.0,91.9,91.93,206628.0,88.4761,88.5628,88.4665,88.4954,206628.0
2024-08-20 13:00:00,91.93,91.93,91.81,91.9,54415.0,88.4954,88.4954,88.3799,88.4665,54415.0
2024-08-20 13:10:00,91.9,91.9,91.81,91.82,15709.0,88.4665,88.4665,88.3799,88.3895,15709.0
2024-08-20 13:20:00,91.81,91.84,91.76,91.77,24020.0,88.3799,88.4088,88.3317,88.3414,24020.0
2024-08-20 13:30:00,91.76,91.77,91.71,91.75,31593.0,88.3317,88.3414,88.2836,88.3221,31593.0
2024-08-20 13:40:00,91.75,91.78,91.7,91.74,43726.0,88.3221,88.351,88.274,88.3125,43726.0
2024-08-20 13:50:00,91.73,91.78,91.68,91.71,19994.0,88.3029,88.351,88.2547,88.2836,19994.0
2024-08-20 14:00:00,91.7,91.8,91.67,91.79,9944.0,88.274,88.3702,88.2451,88.3606,9944.0
2024-08-20 14:10:00,91.8,91.95,91.79,91.95,17253.0,88.3702,88.5146,88.3606,88.5146,17253.0
2024-08-20 14:20:00,91.95,91.99,91.92,91.94,14782.0,88.5146,88.5531,88.4858,88.505,14782.0
2024-08-20 14:30:00,91.94,91.96,91.88,91.91,16965.0,88.505,88.5243,88.4473,88.4761,16965.0
2024-08-20 14:40:00,91.91,91.94,91.9,91.94,28506.0,88.4761,88.505,88.4665,88.505,28506.0
2024-08-20 14:50:00,91.96,91.96,91.87,91.87,20012.0,88.5243,88.5243,88.4376,88.4376,20012.0
2024-08-20 15:00:00,91.88,91.92,91.86,91.92,24059.0,88.4473,88.4858,88.428,88.4858,24059.0
2024-08-20 15:10:00,91.92,91.93,91.88,91.93,24048.0,88.4858,88.4954,88.4473,88.4954,24048.0
2024-08-20 15:20:00,91.94,92.02,91.89,91.98,33933.0,88.505,88.582,88.4569,88.5435,33933.0
2024-08-20 15:30:00,91.98,92.05,91.98,91.98,49280.0,88.5435,88.6109,88.5435,88.5435,49280.0
2024-08-20 15:40:00,91.98,92.03,91.95,92.03,71070.0,88.5435,88.5917,88.5146,88.5917,71070.0
2024-08-20 15:50:00,92.03,92.08,91.89,92.01,350545.0,88.5917,88.6398,88.4569,88.5724,350545.0
2024-08-21 09:30:00,92.08,92.17,91.89,91.91,104682.0,88.6398,88.7264,88.4569,88.4761,104682.0
2024-08-21 09:40:00,91.9,91.99,91.83,91.9,65465.0,88.4665,88.5531,88.3991,88.4665,65465.0
2024-08-21 09:50:00,91.89,91.94,91.82,91.88,21583.0,88.4569,88.505,88.3895,88.4473,21583.0
2024-08-21 10:00:00,91.87,91.87,91.66,91.68,60855.0,88.4376,88.4376,88.2355,88.2547,60855.0
2024-08-21 10:10:00,91.68,91.79,91.62,91.78,32745.0,88.2547,88.3606,88.197,88.351,32745.0
2024-08-21 10:20:00,91.8,91.87,91.78,91.81,24224.0,88.3702,88.4376,88.351,88.3799,24224.0
2024-08-21 10:30:00,91.86,91.97,91.8,91.91,61072.0,88.428,88.5339,88.3702,88.4761,61072.0
2024-08-21 10:40:00,91.92,91.98,91.79,91.79,139331.0,88.4858,88.5435,88.3606,88.3606,139331.0
2024-08-21 10:50:00,91.79,91.83,91.68,91.78,40128.0,88.3606,88.3991,88.2547,88.351,40128.0
2024-08-21 11:00:00,91.78,91.78,91.71,91.77,47415.0,88.351,88.351,88.2836,88.3414,47415.0
2024-08-21 11:10:00,91.78,91.9,91.78,91.87,30975.0,88.351,88.4665,88.351,88.4376,30975.0
2024-08-21 11:20:00,91.87,91.95,91.81,91.93,43293.0,88.4376,88.5146,88.3799,88.4954,43293.0
2024-08-21 11:30:00,91.93,92.07,91.91,92.02,53884.0,88.4954,88.6302,88.4761,88.582,53884.0
2024-08-21 11:40:00,92.03,92.04,91.87,91.88,25448.0,88.5917,88.6013,88.4376,88.4473,25448.0
2024-08-21 11:50:00,91.89,91.92,91.83,91.84,27009.0,88.4569,88.4858,88.3991,88.4088,27009.0
2024-08-21 12:00:00,91.84,91.94,91.81,91.91,24082.0,88.4088,88.505,88.3799,88.4761,24082.0
2024-08-21 12:10:00,91.9,91.92,91.84,91.89,24871.0,88.4665,88.4858,88.4088,88.4569,24871.0
2024-08-21 12:20:00,91.89,92.01,91.89,91.94,26505.0,88.4569,88.5724,88.4569,88.505,26505.0
2024-08-21 12:30:00,91.92,92.0,91.91,92.0,18960.0,88.4858,88.5628,88.4761,88.5628,18960.0
2024-08-21 12:40:00,92.0,92.03,91.98,92.0,14464.0,88.5628,88.5917,88.5435,88.5628,14464.0
2024-08-21 12:50:00,91.99,92.11,91.98,92.09,51023.0,88.5531,88.6687,88.5435,88.6494,51023.0
2024-08-21 13:00:00,92.09,92.09,92.02,92.05,15183.0,88.6494,88.6494,88.582,88.6109,15183.0
2024-08-21 13:10:00,92.06,92.1,92.0,92.09,22193.0,88.6205,88.659,88.5628,88.6494,22193.0
2024-08-21 13:20:00,92.1,92.11,92.02,92.03,93248.0,88.659,88.6687,88.582,88.5917,93248.0
2024-08-21 13:30:00,92.03,92.11,92.02,92.09,58647.0,88.5917,88.6687,88.582,88.6494,58647.0
2024-08-21 13:40:00,92.09,92.17,92.08,92.13,24037.0,88.6494,88.7264,88.6398,88.6879,24037.0
2024-08-21 13:50:00,92.13,92.17,92.1,92.1,45073.0,88.6879,88.7264,88.659,88.659,45073.0
2024-08-21 14:00:00,92.1,92.19,92.09,92.14,47587.0,88.659,88.7457,88.6494,88.6975,47587.0
2024-08-21 14:10:00,92.15,92.3,92.14,92.28,70278.0,88.7072,88.8516,88.6975,88.8323,70278.0
2024-08-21 14:20:00,92.29,92.41,92.26,92.41,35153.0,88.8419,88.9575,88.8131,88.9575,35153.0
2024-08-21 14:30:00,92.41,92.51,92.34,92.39,46656.0,88.9575,89.0537,88.8901,88.9382,46656.0
2024-08-21 14:40:00,92.39,92.44,92.36,92.44,50883.0,88.9382,88.9863,88.9093,88.9863,50883.0
2024-08-21 14:50:00,92.44,92.47,92.39,92.43,37395.0,88.9863,89.0152,88.9382,88.9767,37395.0
2024-08-21 15:00:00,92.44,92.44,92.36,92.4,54525.0,88.9863,88.9863,88.9093,88.9478,54525.0
2024-08-21 15:10:00,92.41,92.45,92.35,92.36,33384.0,88.9575,88.996,88.8997,88.9093,33384.0
2024-08-21 15:20:00,92.36,92.36,92.25,92.33,106138.0,88.9093,88.9093,88.8034,88.8804,106138.0
2024-08-21 15:30:00,92.32,92.35,92.25,92.34,49314.0,88.8708,88.8997,88.8034,88.8901,49314.0
2024-08-21 15:40:00,92.34,92.45,92.32,92.44,136213.0,88.8901,88.996,88.8708,88.9863,136213.0
2024-08-21 15:50:00,92.45,92.52,92.37,92.45,558504.0,88.996,89.0633,88.919,88.996,558504.0
2024-08-22 09:30:00,92.52,92.77,92.43,92.75,205935.0,89.0633,89.304,88.9767,89.2848,205935.0
2024-08-22 09:40:00,92.76,92.81,92.24,92.26,67491.0,89.2944,89.3425,88.7938,88.8131,67491.0
2024-08-22 09:50:00,92.24,92.46,92.22,92.36,36166.0,88.7938,89.0056,88.7746,88.9093,36166.0
2024-08-22 10:00:00,92.35,92.43,92.32,92.37,35609.0,88.8997,88.9767,88.8708,88.919,35609.0
2024-08-22 10:10:00,92.36,92.47,92.33,92.47,22430.0,88.9093,89.0152,88.8804,89.0152,22430.0
2024-08-22 10:20:00,92.46,92.51,92.41,92.46,20310.0,89.0056,89.0537,88.9575,89.0056,20310.0
2024-08-22 10:30:00,92.45,92.49,92.39,92.45,21884.0,88.996,89.0345,88.9382,88.996,21884.0
2024-08-22 10:40:00,92.47,92.54,92.47,92.51,14834.0,89.0152,89.0826,89.0152,89.0537,14834.0
2024-08-22 10:50:00,92.5,92.58,92.46,92.48,73539.0,89.0441,89.1211,89.0056,89.0248,73539.0
2024-08-22 11:00:00,92.48,92.58,92.45,92.51,124582.0,89.0248,89.1211,88.996,89.0537,124582.0
2024-08-22 11:10:00,92.51,92.54,92.42,92.42,65844.0,89.0537,89.0826,88.9671,88.9671,65844.0
2024-08-22 11:20:00,92.42,92.53,92.38,92.49,15336.0,88.9671,89.073,88.9286,89.0345,15336.0
2024-08-22 11:30:00,92.49,92.59,92.49,92.56,17421.0,89.0345,89.1307,89.0345,89.1019,17421.0
2024-08-22 11:40:00,92.57,92.6,92.5,92.55,33137.0,89.1115,89.1404,89.0441,89.0922,33137.0
2024-08-22 11:50:00,92.54,92.59,92.49,92.53,22133.0,89.0826,89.1307,89.0345,89.073,22133.0
2024-08-22 12:00:00,92.54,92.7,92.54,92.69,26872.0,89.0826,89.2366,89.0826,89.227,26872.0
2024-08-22 12:10:00,92.72,92.73,92.61,92.69,30380.0,89.2559,89.2655,89.15,89.227,30380.0
2024-08-22 12:20:00,92.69,92.8,92.68,92.76,71295.0,89.227,89.3329,89.2174,89.2944,71295.0
2024-08-22 12:30:00,92.75,92.82,92.73,92.81,31482.0,89.2848,89.3521,89.2655,89.3425,31482.0
2024-08-22 12:40:00,92.79,92.83,92.73,92.76,45073.0,89.3233,89.3618,89.2655,89.2944,45073.0
2024-08-22 12:50:00,92.75,92.76,92.58,92.62,25647.0,89.2848,89.2944,89.1211,89.1596,25647.0
2024-08-22 13:00:00,92.63,92.66,92.53,92.59,27202.0,89.1692,89.1981,89.073,89.1307,27202.0
2024-08-22 13:10:00,92.59,92.71,92.57,92.66,28398.0,89.1307,89.2462,89.1115,89.1981,28398.0
2024-08-22 13:20:00,92.64,92.67,92.52,92.52,14110.0,89.1789,89.2077,89.0633,89.0633,14110.0
2024-08-22 13:30:00,92.5,92.57,92.39,92.55,32033.0,89.0441,89.1115,88.9382,89.0922,32033.0
2024-08-22 13:40:00,92.54,92.56,92.45,92.45,17212.0,89.0826,89.1019,88.996,88.996,17212.0
2024-08-22 13:50:00,92.47,92.5,92.33,92.34,27877.0,89.0152,89.0441,88.8804,88.8901,27877.0
2024-08-22 14:00:00,92.35,92.49,92.3,92.49,25132.0,88.8997,89.0345,88.8516,89.0345,25132.0
2024-08-22 14:10:00,92.47,92.62,92.47,92.62,49587.0,89.0152,89.1596,89.0152,89.1596,49587.0
2024-08-22 14:20:00,92.64,92.65,92.53,92.63,32772.0,89.1789,89.1885,89.073,89.1692,32772.0
2024-08-22 14:30:00,92.62,92.66,92.55,92.57,27395.0,89.1596,89.1981,89.0922,89.1115,27395.0
2024-08-22 14:40:00,92.56,92.62,92.53,92.54,15109.0,89.1019,89.1596,89.073,89.0826,15109.0
2024-08-22 14:50:00,92.54,92.59,92.49,92.5,17640.0,89.0826,89.1307,89.0345,89.0441,17640.0
2024-08-22 15:00:00,92.51,92.62,92.5,92.58,21894.0,89.0537,89.1596,89.0441,89.1211,21894.0
2024-08-22 15:10:00,92.59,92.73,92.59,92.65,32415.0,89.1307,89.2655,89.1307,89.1885,32415.0
2024-08-22 15:20:00,92.64,92.66,92.56,92.63,28698.0,89.1789,89.1981,89.1019,89.1692,28698.0
2024-08-22 15:30:00,92.65,92.69,92.59,92.65,93000.0,89.1885,89.227,89.1307,89.1885,93000.0
2024-08-22 15:40:00,92.65,92.67,92.6,92.63,50091.0,89.1885,89.2077,89.1404,89.1692,50091.0
2024-08-22 15:50:00,92.63,92.79,92.52,92.79,234607.0,89.1692,89.3233,89.0633,89.3233,234607.0
2024-08-23 09:30:00,93.14,93.38,93.07,93.33,259787.0,89.6602,89.8912,89.5928,89.8431,259787.0
2024-08-23 09:40:00,93.34,93.36,93.18,93.18,172758.0,89.8527,89.872,89.6987,89.6987,172758.0
2024-08-23 09:50:00,93.18,93.35,93.1,93.34,260939.0,89.6987,89.8623,89.6217,89.8527,260939.0
2024-08-23 10:00:00,93.34,94.0,93.32,93.99,344158.0,89.8527,90.4881,89.8335,90.4784,344158.0
2024-08-23 10:10:00,94.0,94.16,93.84,93.91,271358.0,90.4881,90.6421,90.334,90.4014,271358.0
2024-08-23 10:20:00,93.92,94.28,93.91,94.16,159555.0,90.411,90.7576,90.4014,90.6421,159555.0
2024-08-23 10:30:00,94.17,94.24,94.04,94.18,147911.0,90.6517,90.7191,90.5266,90.6613,147911.0
2024-08-23 10:40:00,94.19,94.37,94.16,94.19,142519.0,90.671,90.8442,90.6421,90.671,142519.0
2024-08-23 10:50:00,94.19,94.55,94.16,94.55,90906.0,90.671,91.0175,90.6421,91.0175,90906.0
2024-08-23 11:00:00,94.54,94.72,94.48,94.7,111598.0,91.0079,91.1812,90.9501,91.1619,111598.0
2024-08-23 11:10:00,94.71,94.9,94.54,94.9,171611.0,91.1715,91.3544,91.0079,91.3544,171611.0
2024-08-23 11:20:00,94.9,94.91,94.69,94.8,99128.0,91.3544,91.3641,91.1523,91.2582,99128.0
2024-08-23 11:30:00,94.8,94.89,94.77,94.82,144221.0,91.2582,91.3448,91.2293,91.2774,144221.0
2024-08-23 11:40:00,94.81,94.87,94.59,94.65,117987.0,91.2678,91.3255,91.056,91.1138,117987.0
2024-08-23 11:50:00,94.65,94.66,94.44,94.44,120036.0,91.1138,91.1234,90.9116,90.9116,120036.0
2024-08-23 12:00:00,94.43,94.43,94.27,94.39,61816.0,90.902,90.902,90.748,90.8635,61816.0
2024-08-23 12:10:00,94.4,94.44,94.32,94.44,88707.0,90.8731,90.9116,90.7961,90.9116,88707.0
2024-08-23 12:20:00,94.45,94.46,94.22,94.29,87648.0,90.9212,90.9309,90.6998,90.7672,87648.0
2024-08-23 12:30:00,94.29,94.42,94.29,94.34,29432.0,90.7672,90.8924,90.7672,90.8153,29432.0
2024-08-23 12:40:00,94.33,94.34,94.1,94.16,53287.0,90.8057,90.8153,90.5843,90.6421,53287.0
2024-08-23 12:50:00,94.16,94.43,94.16,94.37,275015.0,90.6421,90.902,90.6421,90.8442,275015.0
2024-08-23 13:00:00,94.37,94.47,94.34,94.4,28860.0,90.8442,90.9405,90.8153,90.8731,28860.0
2024-08-23 13:10:00,94.4,94.58,94.4,94.48,42949.0,90.8731,91.0464,90.8731,90.9501,42949.0
2024-08-23 13:20:00,94.5,94.56,94.48,94.54,27110.0,90.9694,91.0271,90.9501,91.0079,27110.0
2024-08-23 13:30:00,94.53,94.58,94.51,94.57,19297.0,90.9983,91.0464,90.979,91.0368,19297.0
2024-08-23 13:40:00,94.56,94.62,94.54,94.58,26671.0,91.0271,91.0849,91.0079,91.0464,26671.0
2024-08-23 13:50:00,94.59,94.62,94.54,94.59,20717.0,91.056,91.0849,91.0079,91.056,20717.0
2024-08-23 14:00:00,94.58,94.65,94.56,94.6,22258.0,91.0464,91.1138,91.0271,91.0656,22258.0
2024-08-23 14:10:00,94.59,94.7,94.58,94.68,51992.0,91.056,91.1619,91.0464,91.1426,51992.0
2024-08-23 14:20:00,94.66,94.77,94.61,94.71,2761364.0,91.1234,91.2293,91.0753,91.1715,2761364.0
2024-08-23 14:30:00,94.7,94.71,94.63,94.65,28296.0,91.1619,91.1715,91.0945,91.1138,28296.0
2024-08-23 14:40:00,94.65,94.69,94.61,94.62,33585.0,91.1138,91.1523,91.0753,91.0849,33585.0
2024-08-23 14:50:00,94.61,94.63,94.57,94.6,28161.0,91.0753,91.0945,91.0368,91.0656,28161.0
2024-08-23 15:00:00,94.61,94.62,94.54,94.62,21963.0,91.0753,91.0849,91.0079,91.0849,21963.0
2024-08-23 15:10:00,94.61,94.7,94.61,94.64,38901.0,91.0753,91.1619,91.0753,91.1041,38901.0
2024-08-23 15:20:00,94.63,94.74,94.61,94.72,40251.0,91.0945,91.2004,91.0753,91.1812,40251.0
2024-08-23 15:30:00,94.72,94.72,94.54,94.58,91510.0,91.1812,91.1812,91.0079,91.0464,91510.0
2024-08-23 15:40:00,94.58,94.65,94.52,94.63,122479.0,91.0464,91.1138,90.9886,91.0945,122479.0
2024-08-23 15:50:00,94.64,94.8,94.58,94.73,553557.0,91.1041,91.2582,91.0464,91.1908,553557.0
2024-08-26 09:30:00,95.17,95.37,95.04,95.2,144153.0,91.6143,91.8069,91.4892,91.6432,144153.0
2024-08-26 09:40:00,95.2,95.22,94.93,95.06,62608.0,91.6432,91.6625,91.3833,91.5084,62608.0
2024-08-26 09:50:00,95.06,95.09,94.81,95.08,37244.0,91.5084,91.5373,91.2678,91.5277,37244.0
2024-08-26 10:00:00,95.11,95.18,94.99,95.17,56770.0,91.5566,91.624,91.4411,91.6143,56770.0
2024-08-26 10:10:00,95.16,95.26,95.09,95.18,48965.0,91.6047,91.701,91.5373,91.624,48965.0
2024-08-26 10:20:00,95.18,95.29,95.13,95.29,128519.0,91.624,91.7299,91.5758,91.7299,128519.0
2024-08-26 10:30:00,95.28,95.34,95.25,95.31,51133.0,91.7202,91.778,91.6914,91.7491,51133.0
2024-08-26 10:40:00,95.33,95.36,95.22,95.26,26895.0,91.7684,91.7972,91.6625,91.701,26895.0
2024-08-26 10:50:00,95.27,95.3,95.07,95.09,39809.0,91.7106,91.7395,91.5181,91.5373,39809.0
2024-08-26 11:00:00,95.08,95.1,94.98,94.98,33061.0,91.5277,91.547,91.4314,91.4314,33061.0
2024-08-26 11:10:00,94.98,95.02,94.93,94.97,27169.0,91.4314,91.4699,91.3833,91.4218,27169.0
2024-08-26 11:20:00,94.98,94.98,94.84,94.85,21187.0,91.4314,91.4314,91.2967,91.3063,21187.0
2024-08-26 11:30:00,94.83,94.95,94.83,94.86,26999.0,91.287,91.4026,91.287,91.3159,26999.0
2024-08-26 11:40:00,94.86,94.97,94.82,94.89,17308.0,91.3159,91.4218,91.2774,91.3448,17308.0
2024-08-26 11:50:00,94.89,94.97,94.87,94.88,32827.0,91.3448,91.4218,91.3255,91.3352,32827.0
2024-08-26 12:00:00,94.86,94.86,94.7,94.73,33504.0,91.3159,91.3159,91.1619,91.1908,33504.0
2024-08-26 12:10:00,94.72,94.81,94.69,94.79,28131.0,91.1812,91.2678,91.1523,91.2485,28131.0
2024-08-26 12:20:00,94.81,94.87,94.76,94.85,17779.0,91.2678,91.3255,91.2197,91.3063,17779.0
2024-08-26 12:30:00,94.85,94.9,94.8,94.88,20080.0,91.3063,91.3544,91.2582,91.3352,20080.0
2024-08-26 12:40:00,94.9,94.9,94.84,94.87,14240.0,91.3544,91.3544,91.2967,91.3255,14240.0
2024-08-26 12:50:00,94.86,94.94,94.84,94.91,16700.0,91.3159,91.3929,91.2967,91.3641,16700.0
2024-08-26 13:00:00,94.91,94.99,94.83,94.88,22301.0,91.3641,91.4411,91.287,91.3352,22301.0
2024-08-26 13:10:00,94.87,94.91,94.83,94.84,29397.0,91.3255,91.3641,91.287,91.2967,29397.0
2024-08-26 13:20:00,94.85,94.91,94.82,94.82,19409.0,91.3063,91.3641,91.2774,91.2774,19409.0
2024-08-26 13:30:00,94.8,94.88,94.74,94.76,32172.0,91.2582,91.3352,91.2004,91.2197,32172.0
2024-08-26 13:40:00,94.78,94.82,94.64,94.67,24942.0,91.2389,91.2774,91.1041,91.133,24942.0
2024-08-26 13:50:00,94.67,94.69,94.58,94.64,18209.0,91.133,91.1523,91.0464,91.1041,18209.0
2024-08-26 14:00:00,94.64,94.76,94.64,94.7,57019.0,91.1041,91.2197,91.1041,91.1619,57019.0
2024-08-26 14:10:00,94.7,94.76,94.67,94.76,17682.0,91.1619,91.2197,91.133,91.2197,17682.0
2024-08-26 14:20:00,94.77,94.86,94.77,94.79,26313.0,91.2293,91.3159,91.2293,91.2485,26313.0
2024-08-26 14:30:00,94.79,94.8,94.7,94.75,27206.0,91.2485,91.2582,91.1619,91.21,27206.0
2024-08-26 14:40:00,94.76,94.8,94.68,94.7,37767.0,91.2197,91.2582,91.1426,91.1619,37767.0
2024-08-26 14:50:00,94.7,94.74,94.66,94.73,39615.0,91.1619,91.2004,91.1234,91.1908,39615.0
2024-08-26 15:00:00,94.73,94.84,94.72,94.82,33460.0,91.1908,91.2967,91.1812,91.2774,33460.0
2024-08-26 15:10:00,94.81,94.84,94.76,94.79,46793.0,91.2678,91.2967,91.2197,91.2485,46793.0
2024-08-26 15:20:00,94.79,94.8,94.73,94.76,38352.0,91.2485,91.2582,91.1908,91.2197,38352.0
2024-08-26 15:30:00,94.75,94.87,94.71,94.82,50483.0,91.21,91.3255,91.1715,91.2774,50483.0
2024-08-26 15:40:00,94.82,94.86,94.79,94.84,41084.0,91.2774,91.3159,91.2485,91.2967,41084.0
2024-08-26 15:50:00,94.85,94.87,94.61,94.73,176670.0,91.3063,91.3255,91.0753,91.1908,176670.0
2024-08-27 09:30:00,94.04,94.17,93.96,94.05,106512.0,90.5266,90.6517,90.4495,90.5362,106512.0
2024-08-27 09:40:00,94.04,94.34,94.02,94.34,68691.0,90.5266,90.8153,90.5073,90.8153,68691.0
2024-08-27 09:50:00,94.33,94.45,94.33,94.38,72807.0,90.8057,90.9212,90.8057,90.8539,72807.0
2024-08-27 10:00:00,94.38,94.58,94.34,94.58,68376.0,90.8539,91.0464,90.8153,91.0464,68376.0
2024-08-27 10:10:00,94.54,94.6,94.45,94.6,26686.0,91.0079,91.0656,90.9212,91.0656,26686.0
2024-08-27 10:20:00,94.61,94.7,94.59,94.64,26561.0,91.0753,91.1619,91.056,91.1041,26561.0
2024-08-27 10:30:00,94.64,94.74,94.61,94.74,17535.0,91.1041,91.2004,91.0753,91.2004,17535.0
2024-08-27 10:40:00,94.74,94.81,94.73,94.75,30754.0,91.2004,91.2678,91.1908,91.21,30754.0
2024-08-27 10:50:00,94.74,94.75,94.66,94.69,46020.0,91.2004,91.21,91.1234,91.1523,46020.0
2024-08-27 11:00:00,94.69,94.73,94.61,94.66,31295.0,91.1523,91.1908,91.0753,91.1234,31295.0
2024-08-27 11:10:00,94.66,94.67,94.52,94.53,17901.0,91.1234,91.133,90.9886,90.9983,17901.0
2024-08-27 11:20:00,94.53,94.62,94.48,94.53,67756.0,90.9983,91.0849,90.9501,90.9983,67756.0
2024-08-27 11:30:00,94.52,94.62,94.52,94.61,60225.0,90.9886,91.0849,90.9886,91.0753,60225.0
2024-08-27 11:40:00,94.6,94.71,94.59,94.67,21566.0,91.0656,91.1715,91.056,91.133,21566.0
2024-08-27 11:50:00,94.68,94.7,94.65,94.7,12417.0,91.1426,91.1619,91.1138,91.1619,12417.0
2024-08-27 12:00:00,94.7,94.75,94.62,94.64,20179.0,91.1619,91.21,91.0849,91.1041,20179.0
2024-08-27 12:10:00,94.64,94.68,94.62,94.66,22508.0,91.1041,91.1426,91.0849,91.1234,22508.0
2024-08-27 12:20:00,94.65,94.71,94.61,94.69,29588.0,91.1138,91.1715,91.0753,91.1523,29588.0
2024-08-27 12:30:00,94.68,94.69,94.6,94.61,16195.0,91.1426,91.1523,91.0656,91.0753,16195.0
2024-08-27 12:40:00,94.61,94.62,94.52,94.61,14523.0,91.0753,91.0849,90.9886,91.0753,14523.0
2024-08-27 12:50:00,94.62,94.63,94.57,94.58,9945.0,91.0849,91.0945,91.0368,91.0464,9945.0
2024-08-27 13:00:00,94.57,94.7,94.57,94.63,23681.0,91.0368,91.1619,91.0368,91.0945,23681.0
2024-08-27 13:10:00,94.65,94.69,94.62,94.65,18566.0,91.1138,91.1523,91.0849,91.1138,18566.0
2024-08-27 13:20:00,94.65,94.78,94.65,94.78,9514.0,91.1138,91.2389,91.1138,91.2389,9514.0
2024-08-27 13:30:00,94.78,94.83,94.75,94.78,8563.0,91.2389,91.287,91.21,91.2389,8563.0
2024-08-27 13:40:00,94.78,94.84,94.77,94.83,17230.0,91.2389,91.2967,91.2293,91.287,17230.0
2024-08-27 13:50:00,94.82,94.86,94.78,94.81,17434.0,91.2774,91.3159,91.2389,91.2678,17434.0
2024-08-27 14:00:00,94.79,94.8,94.74,94.8,13298.0,91.2485,91.2582,91.2004,91.2582,13298.0
2024-08-27 14:10:00,94.79,94.91,94.79,94.89,25324.0,91.2485,91.3641,91.2485,91.3448,25324.0
2024-08-27 14:20:00,94.9,94.91,94.83,94.87,17297.0,91.3544,91.3641,91.287,91.3255,17297.0
2024-08-27 14:30:00,94.84,94.88,94.82,94.86,34236.0,91.2967,91.3352,91.2774,91.3159,34236.0
2024-08-27 14:40:00,94.86,94.9,94.85,94.88,41004.0,91.3159,91.3544,91.3063,91.3352,41004.0
2024-08-27 14:50:00,94.87,94.93,94.83,94.83,36399.0,91.3255,91.3833,91.287,91.287,36399.0
2024-08-27 15:00:00,94.83,94.9,94.81,94.9,22210.0,91.287,91.3544,91.2678,91.3544,22210.0
2024-08-27 15:10:00,94.88,94.89,94.84,94.87,28421.0,91.3352,91.3448,91.2967,91.3255,28421.0
2024-08-27 15:20:00,94.86,94.93,94.86,94.86,38502.0,91.3159,91.3833,91.3159,91.3159,38502.0
2024-08-27 15:30:00,94.86,94.9,94.81,94.84,65589.0,91.3159,91.3544,91.2678,91.2967,65589.0
2024-08-27 15:40:00,94.84,94.96,94.83,94.93,54386.0,91.2967,91.4122,91.287,91.3833,54386.0
2024-08-27 15:50:00,94.92,94.93,94.81,94.86,179079.0,91.3737,91.3833,91.2678,91.3159,179079.0
2024-08-28 09:30:00,94.86,94.9,94.7,94.88,105702.0,91.3159,91.3544,91.1619,91.3352,105702.0
2024-08-28 09:40:00,94.86,95.09,94.83,95.08,43790.0,91.3159,91.5373,91.287,91.5277,43790.0
2024-08-28 09:50:00,95.08,95.11,94.84,94.86,60136.0,91.5277,91.5566,91.2967,91.3159,60136.0
2024-08-28 10:00:00,94.85,94.95,94.82,94.9,37438.0,91.3063,91.4026,91.2774,91.3544,37438.0
2024-08-28 10:10:00,94.9,94.93,94.8,94.81,51525.0,91.3544,91.3833,91.2582,91.2678,51525.0
2024-08-28 10:20:00,94.81,94.9,94.79,94.81,56749.0,91.2678,91.3544,91.2485,91.2678,56749.0
2024-08-28 10:30:00,94.81,94.95,94.78,94.92,34015.0,91.2678,91.4026,91.2389,91.3737,34015.0
2024-08-28 10:40:00,94.92,95.01,94.9,94.98,36488.0,91.3737,91.4603,91.3544,91.4314,36488.0
2024-08-28 10:50:00,94.98,95.0,94.9,94.92,21248.0,91.4314,91.4507,91.3544,91.3737,21248.0
2024-08-28 11:00:00,94.92,94.98,94.87,94.96,29560.0,91.3737,91.4314,91.3255,91.4122,29560.0
2024-08-28 11:10:00,94.96,94.98,94.84,94.86,40232.0,91.4122,91.4314,91.2967,91.3159,40232.0
2024-08-28 11:20:00,94.84,94.85,94.74,94.85,34254.0,91.2967,91.3063,91.2004,91.3063,34254.0
2024-08-28 11:30:00,94.83,94.83,94.7,94.73,38229.0,91.287,91.287,91.1619,91.1908,38229.0
2024-08-28 11:40:00,94.72,94.72,94.61,94.63,24393.0,91.1812,91.1812,91.0753,91.0945,24393.0
2024-08-28 11:50:00,94.63,94.68,94.59,94.66,47005.0,91.0945,91.1426,91.056,91.1234,47005.0
2024-08-28 12:00:00,94.65,94.66,94.56,94.59,31176.0,91.1138,91.1234,91.0271,91.056,31176.0
2024-08-28 12:10:00,94.58,94.68,94.55,94.59,19132.0,91.0464,91.1426,91.0175,91.056,19132.0
2024-08-28 12:20:00,94.58,94.58,94.45,94.45,64635.0,91.0464,91.0464,90.9212,90.9212,64635.0
2024-08-28 12:30:00,94.44,94.46,94.4,94.44,27051.0,90.9116,90.9309,90.8731,90.9116,27051.0
2024-08-28 12:40:00,94.44,94.46,94.36,94.43,32038.0,90.9116,90.9309,90.8346,90.902,32038.0
2024-08-28 12:50:00,94.43,94.53,94.42,94.52,42150.0,90.902,90.9983,90.8924,90.9886,42150.0
2024-08-28 13:00:00,94.51,94.58,94.44,94.52,26623.0,90.979,91.0464,90.9116,90.9886,26623.0
2024-08-28 13:10:00,94.52,94.54,94.43,94.5,29593.0,90.9886,91.0079,90.902,90.9694,29593.0
2024-08-28 13:20:00,94.51,94.52,94.45,94.49,21317.0,90.979,90.9886,90.9212,90.9597,21317.0
2024-08-28 13:30:00,94.48,94.53,94.42,94.42,22094.0,90.9501,90.9983,90.8924,90.8924,22094.0
2024-08-28 13:40:00,94.41,94.43,94.3,94.31,47674.0,90.8827,90.902,90.7768,90.7865,47674.0
2024-08-28 13:50:00,94.32,94.36,94.17,94.18,49102.0,90.7961,90.8346,90.6517,90.6613,49102.0
2024-08-28 14:00:00,94.18,94.24,94.08,94.22,57576.0,90.6613,90.7191,90.5651,90.6998,57576.0
2024-08-28 14:10:00,94.21,94.21,94.06,94.09,35339.0,90.6902,90.6902,90.5458,90.5747,35339.0
2024-08-28 14:20:00,94.09,94.19,94.07,94.13,29884.0,90.5747,90.671,90.5554,90.6132,29884.0
2024-08-28 14:30:00,94.12,94.18,94.1,94.17,20636.0,90.6036,90.6613,90.5843,90.6517,20636.0
2024-08-28 14:40:00,94.18,94.23,94.11,94.13,34376.0,90.6613,90.7095,90.5939,90.6132,34376.0
2024-08-28 14:50:00,94.14,94.49,94.14,94.49,47379.0,90.6228,90.9597,90.6228,90.9597,47379.0
2024-08-28 15:00:00,94.48,94.61,94.38,94.39,117282.0,90.9501,91.0753,90.8539,90.8635,117282.0
2024-08-28 15:10:00,94.39,94.46,94.34,94.45,52862.0,90.8635,90.9309,90.8153,90.9212,52862.0
2024-08-28 15:20:00,94.48,94.53,94.41,94.53,62355.0,90.9501,90.9983,90.8827,90.9983,62355.0
2024-08-28 15:30:00,94.52,94.54,94.35,94.38,67634.0,90.9886,91.0079,90.825,90.8539,67634.0
2024-08-28 15:40:00,94.4,94.54,94.36,94.45,58015.0,90.8731,91.0079,90.8346,90.9212,58015.0
2024-08-28 15:50:00,94.48,94.61,94.41,94.54,138154.0,90.9501,91.0753,90.8827,91.0079,138154.0
2024-08-29 09:30:00,94.46,94.62,93.87,94.0,170601.0,90.9309,91.0849,90.3629,90.4881,170601.0
2024-08-29 09:40:00,94.02,94.22,93.9,94.04,90324.0,90.5073,90.6998,90.3918,90.5266,90324.0
2024-08-29 09:50:00,94.02,94.13,93.87,94.01,70193.0,90.5073,90.6132,90.3629,90.4977,70193.0
2024-08-29 10:00:00,94.01,94.28,94.01,94.18,84873.0,90.4977,90.7576,90.4977,90.6613,84873.0
2024-08-29 10:10:00,94.18,94.34,94.17,94.34,22113.0,90.6613,90.8153,90.6517,90.8153,22113.0
2024-08-29 10:20:00,94.34,94.49,94.32,94.44,40357.0,90.8153,90.9597,90.7961,90.9116,40357.0
2024-08-29 10:30:00,94.47,94.48,94.35,94.43,36512.0,90.9405,90.9501,90.825,90.902,36512.0
2024-08-29 10:40:00,94.43,94.44,94.15,94.17,37634.0,90.902,90.9116,90.6324,90.6517,37634.0
2024-08-29 10:50:00,94.19,94.22,93.88,93.88,55459.0,90.671,90.6998,90.3725,90.3725,55459.0
2024-08-29 11:00:00,93.88,93.99,93.83,93.84,35916.0,90.3725,90.4784,90.3244,90.334,35916.0
2024-08-29 11:10:00,93.86,93.99,93.84,93.9,32747.0,90.3533,90.4784,90.334,90.3918,32747.0
2024-08-29 11:20:00,93.92,94.02,93.89,94.01,35685.0,90.411,90.5073,90.3822,90.4977,35685.0
2024-08-29 11:30:00,94.02,94.08,94.01,94.02,34840.0,90.5073,90.5651,90.4977,90.5073,34840.0
2024-08-29 11:40:00,94.02,94.13,93.99,94.12,31576.0,90.5073,90.6132,90.4784,90.6036,31576.0
2024-08-29 11:50:00,94.13,94.16,94.08,94.12,16632.0,90.6132,90.6421,90.5651,90.6036,16632.0
2024-08-29 12:00:00,94.12,94.14,94.02,94.08,34816.0,90.6036,90.6228,90.5073,90.5651,34816.0
2024-08-29 12:10:00,94.08,94.15,94.07,94.12,19200.0,90.5651,90.6324,90.5554,90.6036,19200.0
2024-08-29 12:20:00,94.12,94.28,94.08,94.27,80771.0,90.6036,90.7576,90.5651,90.748,80771.0
2024-08-29 12:30:00,94.27,94.27,94.14,94.2,41635.0,90.748,90.748,90.6228,90.6806,41635.0
2024-08-29 12:40:00,94.2,94.28,94.2,94.23,26096.0,90.6806,90.7576,90.6806,90.7095,26096.0
2024-08-29 12:50:00,94.22,94.28,94.22,94.26,34229.0,90.6998,90.7576,90.6998,90.7383,34229.0
2024-08-29 13:00:00,94.26,94.26,94.18,94.2,22680.0,90.7383,90.7383,90.6613,90.6806,22680.0
2024-08-29 13:10:00,94.2,94.27,94.17,94.22,28444.0,90.6806,90.748,90.6517,90.6998,28444.0
2024-08-29 13:20:00,94.22,94.32,94.19,94.3,58020.0,90.6998,90.7961,90.671,90.7768,58020.0
2024-08-29 13:30:00,94.3,94.39,94.28,94.37,33544.0,90.7768,90.8635,90.7576,90.8442,33544.0
2024-08-29 13:40:00,94.37,94.47,94.37,94.44,41441.0,90.8442,90.9405,90.8442,90.9116,41441.0
2024-08-29 13:50:00,94.43,94.46,94.4,94.44,41100.0,90.902,90.9309,90.8731,90.9116,41100.0
2024-08-29 14:00:00,94.42,94.43,94.32,94.37,36441.0,90.8924,90.902,90.7961,90.8442,36441.0
2024-08-29 14:10:00,94.37,94.44,94.36,94.39,56494.0,90.8442,90.9116,90.8346,90.8635,56494.0
2024-08-29 14:20:00,94.39,94.42,94.29,94.34,50414.0,90.8635,90.8924,90.7672,90.8153,50414.0
2024-08-29 14:30:00,94.34,94.37,94.06,94.06,81975.0,90.8153,90.8442,90.5458,90.5458,81975.0
2024-08-29 14:40:00,94.07,94.16,94.02,94.11,72898.0,90.5554,90.6421,90.5073,90.5939,72898.0
2024-08-29 14:50:00,94.1,94.18,93.98,94.15,53681.0,90.5843,90.6613,90.4688,90.6324,53681.0
2024-08-29 15:00:00,94.15,94.19,94.02,94.19,87942.0,90.6324,90.671,90.5073,90.671,87942.0
2024-08-29 15:10:00,94.19,94.42,94.17,94.39,115721.0,90.671,90.8924,90.6517,90.8635,115721.0
2024-08-29 15:20:00,94.4,94.41,94.29,94.4,52168.0,90.8731,90.8827,90.7672,90.8731,52168.0
2024-08-29 15:30:00,94.4,94.42,94.2,94.23,111373.0,90.8731,90.8924,90.6806,90.7095,111373.0
2024-08-29 15:40:00,94.21,94.22,94.02,94.07,77561.0,90.6902,90.6998,90.5073,90.5554,77561.0
2024-08-29 15:50:00,94.06,94.27,93.97,94.21,305541.0,90.5458,90.748,90.4592,90.6902,305541.0
2024-08-30 09:30:00,94.65,95.05,94.54,95.03,111455.0,91.1138,91.4988,91.0079,91.4796,111455.0
2024-08-30 09:40:00,94.99,95.02,94.6,94.6,55891.0,91.4411,91.4699,91.0656,91.0656,55891.0
2024-08-30 09:50:00,94.62,94.73,94.54,94.73,61077.0,91.0849,91.1908,91.0079,91.1908,61077.0
2024-08-30 10:00:00,94.73,94.81,94.65,94.74,33816.0,91.1908,91.2678,91.1138,91.2004,33816.0
2024-08-30 10:10:00,94.73,94.8,94.66,94.78,42959.0,91.1908,91.2582,91.1234,91.2389,42959.0
2024-08-30 10:20:00,94.73,94.79,94.65,94.76,59150.0,91.1908,91.2485,91.1138,91.2197,59150.0
2024-08-30 10:30:00,94.75,94.75,94.51,94.56,41657.0,91.21,91.21,90.979,91.0271,41657.0
2024-08-30 10:40:00,94.58,94.62,94.37,94.51,78649.0,91.0464,91.0849,90.8442,90.979,78649.0
2024-08-30 10:50:00,94.52,94.53,94.39,94.47,58772.0,90.9886,90.9983,90.8635,90.9405,58772.0
2024-08-30 11:00:00,94.47,94.51,94.35,94.36,82788.0,90.9405,90.979,90.825,90.8346,82788.0
2024-08-30 11:10:00,94.33,94.42,94.27,94.3,28550.0,90.8057,90.8924,90.748,90.7768,28550.0
2024-08-30 11:20:00,94.3,94.31,94.21,94.22,49551.0,90.7768,90.7865,90.6902,90.6998,49551.0
2024-08-30 11:30:00,94.22,94.26,94.12,94.12,71366.0,90.6998,90.7383,90.6036,90.6036,71366.0
2024-08-30 11:40:00,94.13,94.24,94.13,94.21,66123.0,90.6132,90.7191,90.6132,90.6902,66123.0
2024-08-30 11:50:00,94.23,94.32,94.22,94.29,23881.0,90.7095,90.7961,90.6998,90.7672,23881.0
2024-08-30 12:00:00,94.27,94.39,94.22,94.39,30311.0,90.748,90.8635,90.6998,90.8635,30311.0
2024-08-30 12:10:00,94.39,94.44,94.3,94.31,33208.0,90.8635,90.9116,90.7768,90.7865,33208.0
2024-08-30 12:20:00,94.32,94.32,94.1,94.11,88215.0,90.7961,90.7961,90.5843,90.5939,88215.0
2024-08-30 12:30:00,94.11,94.12,93.96,94.07,67746.0,90.5939,90.6036,90.4495,90.5554,67746.0
2024-08-30 12:40:00,94.06,94.09,94.02,94.08,45894.0,90.5458,90.5747,90.5073,90.5651,45894.0
2024-08-30 12:50:00,94.08,94.31,94.08,94.3,35625.0,90.5651,90.7865,90.5651,90.7768,35625.0
2024-08-30 13:00:00,94.3,94.36,94.25,94.29,41383.0,90.7768,90.8346,90.7287,90.7672,41383.0
2024-08-30 13:10:00,94.28,94.34,94.21,94.22,92509.0,90.7576,90.8153,90.6902,90.6998,92509.0
2024-08-30 13:20:00,94.24,94.27,94.2,94.26,42428.0,90.7191,90.748,90.6806,90.7383,42428.0
2024-08-30 13:30:00,94.26,94.29,94.23,94.24,15868.0,90.7383,90.7672,90.7095,90.7191,15868.0
2024-08-30 13:40:00,94.26,94.33,94.25,94.29,15300.0,90.7383,90.8057,90.7287,90.7672,15300.0
2024-08-30 13:50:00,94.29,94.33,94.26,94.29,18440.0,90.7672,90.8057,90.7383,90.7672,18440.0
2024-08-30 14:00:00,94.29,94.41,94.27,94.4,17545.0,90.7672,90.8827,90.748,90.8731,17545.0
2024-08-30 14:10:00,94.41,94.44,94.36,94.42,16539.0,90.8827,90.9116,90.8346,90.8924,16539.0
2024-08-30 14:20:00,94.43,94.46,94.38,94.39,40728.0,90.902,90.9309,90.8539,90.8635,40728.0
2024-08-30 14:30:00,94.38,94.48,94.35,94.48,89680.0,90.8539,90.9501,90.825,90.9501,89680.0
2024-08-30 14:40:00,94.47,94.53,94.42,94.52,41370.0,90.9405,90.9983,90.8924,90.9886,41370.0
2024-08-30 14:50:00,94.52,94.56,94.49,94.53,54812.0,90.9886,91.0271,90.9597,90.9983,54812.0
2024-08-30 15:00:00,94.53,94.64,94.5,94.61,68464.0,90.9983,91.1041,90.9694,91.0753,68464.0
2024-08-30 15:10:00,94.6,94.69,94.6,94.66,131004.0,91.0656,91.1523,91.0656,91.1234,131004.0
2024-08-30 15:20:00,94.66,94.81,94.65,94.79,145178.0,91.1234,91.2678,91.1138,91.2485,145178.0
2024-08-30 15:30:00,94.79,94.94,94.7,94.93,105980.0,91.2485,91.3929,91.1619,91.3833,105980.0
2024-08-30 15:40:00,94.91,95.07,94.88,95.0,218000.0,91.3641,91.5181,91.3352,91.4507,218000.0
2024-08-30 15:50:00,95.0,95.18,94.9,95.09,509250.0,91.4507,91.624,91.3544,91.5373,509250.0
2024-09-03 09:30:00,94.74,95.14,94.49,95.13,542463.0,91.2004,91.5855,90.9597,91.5758,542463.0
2024-09-03 09:40:00,95.11,95.24,94.84,94.92,222044.0,91.5566,91.6817,91.2967,91.3737,222044.0
2024-09-03 09:50:00,94.9,95.15,94.74,95.1,299560.0,91.3544,91.5951,91.2004,91.547,299560.0
2024-09-03 10:00:00,95.1,95.13,94.75,94.86,112481.0,91.547,91.5758,91.21,91.3159,112481.0
2024-09-03 10:10:00,94.88,95.0,94.8,94.87,193099.0,91.3352,91.4507,91.2582,91.3255,193099.0
2024-09-03 10:20:00,94.86,95.02,94.8,95.0,74541.0,91.3159,91.4699,91.2582,91.4507,74541.0
2024-09-03 10:30:00,94.99,95.14,94.95,95.12,100690.0,91.4411,91.5855,91.4026,91.5662,100690.0
2024-09-03 10:40:00,95.11,95.19,95.1,95.12,62523.0,91.5566,91.6336,91.547,91.5662,62523.0
2024-09-03 10:50:00,95.12,95.23,95.1,95.21,102388.0,91.5662,91.6721,91.547,91.6528,102388.0
2024-09-03 11:00:00,95.2,95.39,95.18,95.3,94850.0,91.6432,91.8261,91.624,91.7395,94850.0
2024-09-03 11:10:00,95.3,95.32,95.24,95.25,53471.0,91.7395,91.7587,91.6817,91.6914,53471.0
2024-09-03 11:20:00,95.25,95.35,95.24,95.3,65512.0,91.6914,91.7876,91.6817,91.7395,65512.0
2024-09-03 11:30:00,95.29,95.31,95.21,95.28,42355.0,91.7299,91.7491,91.6528,91.7202,42355.0
2024-09-03 11:40:00,95.27,95.35,95.26,95.34,18208.0,91.7106,91.7876,91.701,91.778,18208.0
2024-09-03 11:50:00,95.34,95.42,95.31,95.39,51356.0,91.778,91.855,91.7491,91.8261,51356.0
2024-09-03 12:00:00,95.38,95.45,95.34,95.38,46028.0,91.8165,91.8839,91.778,91.8165,46028.0
2024-09-03 12:10:00,95.38,95.47,95.33,95.47,78699.0,91.8165,91.9031,91.7684,91.9031,78699.0
2024-09-03 12:20:00,95.47,95.5,95.37,95.45,58856.0,91.9031,91.932,91.8069,91.8839,58856.0
2024-09-03 12:30:00,95.44,95.44,95.29,95.32,36831.0,91.8743,91.8743,91.7299,91.7587,36831.0
2024-09-03 12:40:00,95.32,95.33,95.05,95.05,37872.0,91.7587,91.7684,91.4988,91.4988,37872.0
2024-09-03 12:50:00,95.06,95.12,95.04,95.11,37537.0,91.5084,91.5662,91.4892,91.5566,37537.0
2024-09-03 13:00:00,95.1,95.27,95.07,95.24,114586.0,91.547,91.7106,91.5181,91.6817,114586.0
2024-09-03 13:10:00,95.25,95.26,95.14,95.23,82695.0,91.6914,91.701,91.5855,91.6721,82695.0
2024-09-03 13:20:00,95.23,95.35,95.23,95.3,52557.0,91.6721,91.7876,91.6721,91.7395,52557.0
2024-09-03 13:30:00,95.31,95.32,95.17,95.27,60704.0,91.7491,91.7587,91.6143,91.7106,60704.0
2024-09-03 13:40:00,95.27,95.3,95.2,95.25,49956.0,91.7106,91.7395,91.6432,91.6914,49956.0
2024-09-03 13:50:00,95.26,95.28,95.2,95.22,34107.0,91.701,91.7202,91.6432,91.6625,34107.0
2024-09-03 14:00:00,95.22,95.37,95.13,95.37,35100.0,91.6625,91.8069,91.5758,91.8069,35100.0
2024-09-03 14:10:00,95.37,95.44,95.35,95.38,66107.0,91.8069,91.8743,91.7876,91.8165,66107.0
2024-09-03 14:20:00,95.39,95.44,95.36,95.4,66327.0,91.8261,91.8743,91.7972,91.8357,66327.0
2024-09-03 14:30:00,95.39,95.41,95.31,95.38,94921.0,91.8261,91.8454,91.7491,91.8165,94921.0
2024-09-03 14:40:00,95.39,95.41,95.35,95.39,61154.0,91.8261,91.8454,91.7876,91.8261,61154.0
2024-09-03 14:50:00,95.38,95.4,95.2,95.24,85256.0,91.8165,91.8357,91.6432,91.6817,85256.0
2024-09-03 15:00:00,95.21,95.27,95.14,95.23,56691.0,91.6528,91.7106,91.5855,91.6721,56691.0
2024-09-03 15:10:00,95.23,95.33,95.22,95.27,52899.0,91.6721,91.7684,91.6625,91.7106,52899.0
2024-09-03 15:20:00,95.23,95.28,95.14,95.19,42547.0,91.6721,91.7202,91.5855,91.6336,42547.0
2024-09-03 15:30:00,95.19,95.25,94.86,94.89,93058.0,91.6336,91.6914,91.3159,91.3448,93058.0
2024-09-03 15:40:00,94.88,94.91,94.63,94.83,173936.0,91.3352,91.3641,91.0945,91.287,173936.0
2024-09-03 15:50:00,94.82,95.15,94.61,95.1,404587.0,91.2774,91.5951,91.0753,91.547,404587.0
2024-09-04 09:30:00,95.32,95.7,95.18,95.65,171515.0,91.7587,92.1245,91.624,92.0764,171515.0
2024-09-04 09:40:00,95.67,95.83,95.66,95.81,77758.0,92.0957,92.2497,92.086,92.2304,77758.0
2024-09-04 09:50:00,95.8,96.23,95.76,96.13,83063.0,92.2208,92.6347,92.1823,92.5385,83063.0
2024-09-04 10:00:00,96.11,96.15,95.72,95.72,142509.0,92.5192,92.5577,92.1438,92.1438,142509.0
2024-09-04 10:10:00,95.76,95.77,95.62,95.75,64363.0,92.1823,92.1919,92.0475,92.1727,64363.0
2024-09-04 10:20:00,95.77,95.93,95.71,95.89,41378.0,92.1919,92.3459,92.1342,92.3074,41378.0
2024-09-04 10:30:00,95.92,95.92,95.75,95.87,76719.0,92.3363,92.3363,92.1727,92.2882,76719.0
2024-09-04 10:40:00,95.86,95.94,95.77,95.85,61419.0,92.2786,92.3556,92.1919,92.2689,61419.0
2024-09-04 10:50:00,95.86,95.89,95.74,95.79,63740.0,92.2786,92.3074,92.163,92.2112,63740.0
2024-09-04 11:00:00,95.81,95.83,95.55,95.57,98570.0,92.2304,92.2497,91.9801,91.9994,98570.0
2024-09-04 11:10:00,95.57,95.63,95.43,95.53,61507.0,91.9994,92.0572,91.8646,91.9609,61507.0
2024-09-04 11:20:00,95.54,95.56,95.42,95.45,48432.0,91.9705,91.9898,91.855,91.8839,48432.0
2024-09-04 11:30:00,95.44,95.49,95.37,95.49,36862.0,91.8743,91.9224,91.8069,91.9224,36862.0
2024-09-04 11:40:00,95.48,95.63,95.47,95.48,44077.0,91.9128,92.0572,91.9031,91.9128,44077.0
2024-09-04 11:50:00,95.48,95.55,95.46,95.5,26452.0,91.9128,91.9801,91.8935,91.932,26452.0
2024-09-04 12:00:00,95.5,95.5,95.22,95.23,55901.0,91.932,91.932,91.6625,91.6721,55901.0
2024-09-04 12:10:00,95.25,95.26,95.15,95.15,67622.0,91.6914,91.701,91.5951,91.5951,67622.0
2024-09-04 12:20:00,95.16,95.41,95.16,95.4,20841.0,91.6047,91.8454,91.6047,91.8357,20841.0
2024-09-04 12:30:00,95.4,95.54,95.4,95.47,47452.0,91.8357,91.9705,91.8357,91.9031,47452.0
2024-09-04 12:40:00,95.46,95.46,95.3,95.33,19784.0,91.8935,91.8935,91.7395,91.7684,19784.0
2024-09-04 12:50:00,95.34,95.36,95.25,95.28,17333.0,91.778,91.7972,91.6914,91.7202,17333.0
2024-09-04 13:00:00,95.29,95.34,95.12,95.18,33596.0,91.7299,91.778,91.5662,91.624,33596.0
2024-09-04 13:10:00,95.17,95.18,95.04,95.08,22911.0,91.6143,91.624,91.4892,91.5277,22911.0
2024-09-04 13:20:00,95.08,95.1,94.96,95.03,30260.0,91.5277,91.547,91.4122,91.4796,30260.0
2024-09-04 13:30:00,95.02,95.03,94.93,94.97,49090.0,91.4699,91.4796,91.3833,91.4218,49090.0
2024-09-04 13:40:00,94.97,95.02,94.91,94.91,27455.0,91.4218,91.4699,91.3641,91.3641,27455.0
2024-09-04 13:50:00,94.92,95.02,94.86,94.99,18241.0,91.3737,91.4699,91.3159,91.4411,18241.0
2024-09-04 14:00:00,95.0,95.02,94.93,94.99,24603.0,91.4507,91.4699,91.3833,91.4411,24603.0
2024-09-04 14:10:00,94.99,95.01,94.89,94.92,24105.0,91.4411,91.4603,91.3448,91.3737,24105.0
2024-09-04 14:20:00,94.93,94.98,94.88,94.93,35640.0,91.3833,91.4314,91.3352,91.3833,35640.0
2024-09-04 14:30:00,94.91,95.0,94.88,94.92,50326.0,91.3641,91.4507,91.3352,91.3737,50326.0
2024-09-04 14:40:00,94.92,95.06,94.92,95.03,42816.0,91.3737,91.5084,91.3737,91.4796,42816.0
2024-09-04 14:50:00,95.04,95.06,94.94,94.95,24081.0,91.4892,91.5084,91.3929,91.4026,24081.0
2024-09-04 15:00:00,94.95,94.96,94.85,94.88,32662.0,91.4026,91.4122,91.3063,91.3352,32662.0
2024-09-04 15:10:00,94.86,95.06,94.86,95.04,59223.0,91.3159,91.5084,91.3159,91.4892,59223.0
2024-09-04 15:20:00,95.06,95.22,95.06,95.18,72704.0,91.5084,91.6625,91.5084,91.624,72704.0
2024-09-04 15:30:00,95.17,95.22,95.05,95.05,78323.0,91.6143,91.6625,91.4988,91.4988,78323.0
2024-09-04 15:40:00,95.05,95.37,95.03,95.36,95260.0,91.4988,91.8069,91.4796,91.7972,95260.0
2024-09-04 15:50:00,95.37,95.49,95.3,95.35,389897.0,91.8069,91.9224,91.7395,91.7876,389897.0
2024-09-05 09:30:00,95.98,95.98,95.55,95.65,142146.0,92.3941,92.3941,91.9801,92.0764,142146.0
2024-09-05 09:40:00,95.65,95.92,95.62,95.67,109470.0,92.0764,92.3363,92.0475,92.0957,109470.0
2024-09-05 09:50:00,95.66,95.92,95.62,95.86,96958.0,92.086,92.3363,92.0475,92.2786,96958.0
2024-09-05 10:00:00,95.86,96.07,95.78,95.97,118746.0,92.2786,92.4807,92.2015,92.3844,118746.0
2024-09-05 10:10:00,95.98,96.01,95.82,95.91,100397.0,92.3941,92.423,92.2401,92.3267,100397.0
2024-09-05 10:20:00,95.9,96.07,95.89,96.02,85156.0,92.3171,92.4807,92.3074,92.4326,85156.0
2024-09-05 10:30:00,96.02,96.14,95.89,95.92,95137.0,92.4326,92.5481,92.3074,92.3363,95137.0
2024-09-05 10:40:00,95.89,95.92,95.58,95.58,88490.0,92.3074,92.3363,92.009,92.009,88490.0
2024-09-05 10:50:00,95.58,95.58,95.44,95.48,99379.0,92.009,92.009,91.8743,91.9128,99379.0
2024-09-05 11:00:00,95.46,95.48,95.34,95.4,113330.0,91.8935,91.9128,91.778,91.8357,113330.0
2024-09-05 11:10:00,95.4,95.4,95.19,95.26,85149.0,91.8357,91.8357,91.6336,91.701,85149.0
2024-09-05 11:20:00,95.27,95.3,95.13,95.15,97495.0,91.7106,91.7395,91.5758,91.5951,97495.0
2024-09-05 11:30:00,95.15,95.23,95.11,95.13,88731.0,91.5951,91.6721,91.5566,91.5758,88731.0
2024-09-05 11:40:00,95.11,95.14,95.03,95.06,102156.0,91.5566,91.5855,91.4796,91.5084,102156.0
2024-09-05 11:50:00,95.06,95.09,94.92,94.95,105347.0,91.5084,91.5373,91.3737,91.4026,105347.0
2024-09-05 12:00:00,94.94,95.03,94.93,94.98,123258.0,91.3929,91.4796,91.3833,91.4314,123258.0
2024-09-05 12:10:00,94.98,94.99,94.87,94.96,74379.0,91.4314,91.4411,91.3255,91.4122,74379.0
2024-09-05 12:20:00,94.97,95.13,94.96,95.12,139347.0,91.4218,91.5758,91.4122,91.5662,139347.0
2024-09-05 12:30:00,95.11,95.11,94.98,94.99,110433.0,91.5566,91.5566,91.4314,91.4411,110433.0
2024-09-05 12:40:00,94.99,95.06,94.98,95.03,96828.0,91.4411,91.5084,91.4314,91.4796,96828.0
2024-09-05 12:50:00,95.03,95.19,95.02,95.12,108157.0,91.4796,91.6336,91.4699,91.5662,108157.0
2024-09-05 13:00:00,95.13,95.14,95.03,95.09,99499.0,91.5758,91.5855,91.4796,91.5373,99499.0
2024-09-05 13:10:00,95.1,95.11,94.91,95.03,77268.0,91.547,91.5566,91.3641,91.4796,77268.0
2024-09-05 13:20:00,95.02,95.1,94.99,95.0,102991.0,91.4699,91.547,91.4411,91.4507,102991.0
2024-09-05 13:30:00,94.99,95.11,94.95,95.05,100506.0,91.4411,91.5566,91.4026,91.4988,100506.0
2024-09-05 13:40:00,95.05,95.32,95.04,95.27,144865.0,91.4988,91.7587,91.4892,91.7106,144865.0
2024-09-05 13:50:00,95.27,95.29,95.15,95.23,93080.0,91.7106,91.7299,91.5951,91.6721,93080.0
2024-09-05 14:00:00,95.23,95.29,95.16,95.22,100148.0,91.6721,91.7299,91.6047,91.6625,100148.0
2024-09-05 14:10:00,95.22,95.26,95.15,95.26,75716.0,91.6625,91.701,91.5951,91.701,75716.0
2024-09-05 14:20:00,95.25,95.26,95.14,95.15,61036.0,91.6914,91.701,91.5855,91.5951,61036.0
2024-09-05 14:30:00,95.14,95.31,95.12,95.25,106571.0,91.5855,91.7491,91.5662,91.6914,106571.0
2024-09-05 14:40:00,95.25,95.33,95.22,95.3,71345.0,91.6914,91.7684,91.6625,91.7395,71345.0
2024-09-05 14:50:00,95.3,95.37,95.22,95.23,77751.0,91.7395,91.8069,91.6625,91.6721,77751.0
2024-09-05 15:00:00,95.22,95.22,95.11,95.14,79247.0,91.6625,91.6625,91.5566,91.5855,79247.0
2024-09-05 15:10:00,95.13,95.14,94.89,94.9,80106.0,91.5758,91.5855,91.3448,91.3544,80106.0
2024-09-05 15:20:00,94.9,95.12,94.88,95.1,134502.0,91.3544,91.5662,91.3352,91.547,134502.0
2024-09-05 15:30:00,95.09,95.23,95.05,95.11,143211.0,91.5373,91.6721,91.4988,91.5566,143211.0
2024-09-05 15:40:00,95.1,95.12,95.0,95.05,171617.0,91.547,91.5662,91.4507,91.4988,171617.0
2024-09-05 15:50:00,95.05,95.09,94.94,95.08,419078.0,91.4988,91.5373,91.3929,91.5277,419078.0
2024-09-06 09:30:00,95.19,95.21,94.91,94.99,159501.0,91.6336,91.6528,91.3641,91.4411,159501.0
2024-09-06 09:40:00,95.03,95.18,94.88,94.88,132491.0,91.4796,91.624,91.3352,91.3352,132491.0
2024-09-06 09:50:00,94.88,95.04,94.86,94.98,115982.0,91.3352,91.4892,91.3159,91.4314,115982.0
2024-09-06 10:00:00,94.99,95.05,94.62,94.65,108680.0,91.4411,91.4988,91.0849,91.1138,108680.0
2024-09-06 10:10:00,94.64,94.76,94.49,94.59,100688.0,91.1041,91.2197,90.9597,91.056,100688.0
2024-09-06 10:20:00,94.61,94.68,94.3,94.35,212792.0,91.0753,91.1426,90.7768,90.825,212792.0
2024-09-06 10:30:00,94.37,94.44,94.25,94.38,222132.0,90.8442,90.9116,90.7287,90.8539,222132.0
2024-09-06 10:40:00,94.38,94.45,94.24,94.35,244623.0,90.8539,90.9212,90.7191,90.825,244623.0
2024-09-06 10:50:00,94.34,94.38,94.19,94.24,96086.0,90.8153,90.8539,90.671,90.7191,96086.0
2024-09-06 11:00:00,94.24,94.86,94.24,94.53,146230.0,90.7191,91.3159,90.7191,90.9983,146230.0
2024-09-06 11:10:00,94.52,94.58,94.39,94.47,71853.0,90.9886,91.0464,90.8635,90.9405,71853.0
2024-09-06 11:20:00,94.49,94.55,94.41,94.48,84297.0,90.9597,91.0175,90.8827,90.9501,84297.0
2024-09-06 11:30:00,94.48,94.63,94.43,94.57,127049.0,90.9501,91.0945,90.902,91.0368,127049.0
2024-09-06 11:40:00,94.58,94.61,94.45,94.55,80665.0,91.0464,91.0753,90.9212,91.0175,80665.0
2024-09-06 11:50:00,94.55,94.57,94.45,94.51,78859.0,91.0175,91.0368,90.9212,90.979,78859.0
2024-09-06 12:00:00,94.51,94.6,94.47,94.57,119977.0,90.979,91.0656,90.9405,91.0368,119977.0
2024-09-06 12:10:00,94.59,94.66,94.46,94.51,156397.0,91.056,91.1234,90.9309,90.979,156397.0
2024-09-06 12:20:00,94.51,94.58,94.4,94.41,117437.0,90.979,91.0464,90.8731,90.8827,117437.0
2024-09-06 12:30:00,94.41,94.57,94.41,94.49,160675.0,90.8827,91.0368,90.8827,90.9597,160675.0
2024-09-06 12:40:00,94.49,94.55,94.35,94.38,116207.0,90.9597,91.0175,90.825,90.8539,116207.0
2024-09-06 12:50:00,94.37,94.51,94.35,94.48,77243.0,90.8442,90.979,90.825,90.9501,77243.0
2024-09-06 13:00:00,94.47,94.54,94.39,94.51,94791.0,90.9405,91.0079,90.8635,90.979,94791.0
2024-09-06 13:10:00,94.51,94.55,94.42,94.44,81840.0,90.979,91.0175,90.8924,90.9116,81840.0
2024-09-06 13:20:00,94.42,94.62,94.42,94.51,87654.0,90.8924,91.0849,90.8924,90.979,87654.0
2024-09-06 13:30:00,94.5,94.51,94.43,94.5,81197.0,90.9694,90.979,90.902,90.9694,81197.0
2024-09-06 13:40:00,94.48,94.54,94.47,94.48,84141.0,90.9501,91.0079,90.9405,90.9501,84141.0
2024-09-06 13:50:00,94.48,94.59,94.47,94.48,85346.0,90.9501,91.056,90.9405,90.9501,85346.0
2024-09-06 14:00:00,94.48,94.5,94.36,94.4,104883.0,90.9501,90.9694,90.8346,90.8731,104883.0
2024-09-06 14:10:00,94.38,94.48,94.36,94.4,72622.0,90.8539,90.9501,90.8346,90.8731,72622.0
2024-09-06 14:20:00,94.43,94.45,94.32,94.4,84200.0,90.902,90.9212,90.7961,90.8731,84200.0
2024-09-06 14:30:00,94.42,94.47,94.31,94.4,99728.0,90.8924,90.9405,90.7865,90.8731,99728.0
2024-09-06 14:40:00,94.41,94.53,94.38,94.52,107668.0,90.8827,90.9983,90.8539,90.9886,107668.0
2024-09-06 14:50:00,94.52,94.53,94.45,94.5,112654.0,90.9886,90.9983,90.9212,90.9694,112654.0
2024-09-06 15:00:00,94.5,94.74,94.49,94.74,204001.0,90.9694,91.2004,90.9597,91.2004,204001.0
2024-09-06 15:10:00,94.73,94.83,94.69,94.83,130253.0,91.1908,91.287,91.1523,91.287,130253.0
2024-09-06 15:20:00,94.83,95.02,94.81,94.94,178772.0,91.287,91.4699,91.2678,91.3929,178772.0
2024-09-06 15:30:00,94.94,94.94,94.67,94.72,230812.0,91.3929,91.3929,91.133,91.1812,230812.0
2024-09-06 15:40:00,94.71,94.95,94.67,94.94,218390.0,91.1715,91.4026,91.133,91.3929,218390.0
2024-09-06 15:50:00,94.95,95.03,94.77,94.98,447690.0,91.4026,91.4796,91.2293,91.4314,447690.0
2024-09-09 09:30:00,94.96,95.13,94.8,95.05,142602.0,91.4122,91.5758,91.2582,91.4988,142602.0
2024-09-09 09:40:00,95.08,95.11,94.8,94.98,94119.0,91.5277,91.5566,91.2582,91.4314,94119.0
2024-09-09 09:50:00,94.95,95.2,94.89,95.14,35287.0,91.4026,91.6432,91.3448,91.5855,35287.0
2024-09-09 10:00:00,95.15,95.25,95.12,95.19,22159.0,91.5951,91.6914,91.5662,91.6336,22159.0
2024-09-09 10:10:00,95.2,95.43,95.16,95.39,41637.0,91.6432,91.8646,91.6047,91.8261,41637.0
2024-09-09 10:20:00,95.4,95.44,95.3,95.3,30829.0,91.8357,91.8743,91.7395,91.7395,30829.0
2024-09-09 10:30:00,95.3,95.55,95.29,95.51,48585.0,91.7395,91.9801,91.7299,91.9416,48585.0
2024-09-09 10:40:00,95.5,95.54,95.39,95.53,32296.0,91.932,91.9705,91.8261,91.9609,32296.0
2024-09-09 10:50:00,95.56,95.65,95.52,95.55,46375.0,91.9898,92.0764,91.9513,91.9801,46375.0
2024-09-09 11:00:00,95.55,95.58,95.4,95.55,28815.0,91.9801,92.009,91.8357,91.9801,28815.0
2024-09-09 11:10:00,95.53,95.56,95.28,95.35,29469.0,91.9609,91.9898,91.7202,91.7876,29469.0
2024-09-09 11:20:00,95.36,95.51,95.36,95.5,26903.0,91.7972,91.9416,91.7972,91.932,26903.0
2024-09-09 11:30:00,95.5,95.64,95.47,95.64,45988.0,91.932,92.0668,91.9031,92.0668,45988.0
2024-09-09 11:40:00,95.66,95.8,95.59,95.78,93426.0,92.086,92.2208,92.0186,92.2015,93426.0
2024-09-09 11:50:00,95.78,95.83,95.72,95.74,34518.0,92.2015,92.2497,92.1438,92.163,34518.0
2024-09-09 12:00:00,95.73,95.82,95.71,95.82,26778.0,92.1534,92.2401,92.1342,92.2401,26778.0
2024-09-09 12:10:00,95.83,95.95,95.82,95.95,37178.0,92.2497,92.3652,92.2401,92.3652,37178.0
2024-09-09 12:20:00,95.95,95.97,95.87,95.96,53979.0,92.3652,92.3844,92.2882,92.3748,53979.0
2024-09-09 12:30:00,95.96,96.05,95.96,96.05,40819.0,92.3748,92.4615,92.3748,92.4615,40819.0
2024-09-09 12:40:00,96.05,96.19,96.04,96.17,32793.0,92.4615,92.5962,92.4518,92.577,32793.0
2024-09-09 12:50:00,96.16,96.19,96.13,96.14,47870.0,92.5674,92.5962,92.5385,92.5481,47870.0
2024-09-09 13:00:00,96.14,96.15,96.08,96.11,39392.0,92.5481,92.5577,92.4903,92.5192,39392.0
2024-09-09 13:10:00,96.11,96.12,96.05,96.07,19008.0,92.5192,92.5288,92.4615,92.4807,19008.0
2024-09-09 13:20:00,96.08,96.08,96.02,96.05,32956.0,92.4903,92.4903,92.4326,92.4615,32956.0
2024-09-09 13:30:00,96.05,96.1,96.02,96.06,35377.0,92.4615,92.5096,92.4326,92.4711,35377.0
2024-09-09 13:40:00,96.07,96.07,95.92,95.99,14250.0,92.4807,92.4807,92.3363,92.4037,14250.0
2024-09-09 13:50:00,95.98,95.99,95.87,95.88,63498.0,92.3941,92.4037,92.2882,92.2978,63498.0
2024-09-09 14:00:00,95.89,95.91,95.79,95.8,33220.0,92.3074,92.3267,92.2112,92.2208,33220.0
2024-09-09 14:10:00,95.8,95.9,95.76,95.89,24535.0,92.2208,92.3171,92.1823,92.3074,24535.0
2024-09-09 14:20:00,95.89,95.93,95.87,95.88,29421.0,92.3074,92.3459,92.2882,92.2978,29421.0
2024-09-09 14:30:00,95.89,95.9,95.65,95.68,58658.0,92.3074,92.3171,92.0764,92.1053,58658.0
2024-09-09 14:40:00,95.67,95.75,95.66,95.72,45240.0,92.0957,92.1727,92.086,92.1438,45240.0
2024-09-09 14:50:00,95.72,95.74,95.67,95.68,33154.0,92.1438,92.163,92.0957,92.1053,33154.0
2024-09-09 15:00:00,95.69,95.86,95.6,95.84,63100.0,92.1149,92.2786,92.0283,92.2593,63100.0
2024-09-09 15:10:00,95.84,95.98,95.83,95.94,28149.0,92.2593,92.3941,92.2497,92.3556,28149.0
2024-09-09 15:20:00,95.93,96.05,95.91,96.04,109321.0,92.3459,92.4615,92.3267,92.4518,109321.0
2024-09-09 15:30:00,96.03,96.11,95.94,96.09,174092.0,92.4422,92.5192,92.3556,92.5,174092.0
2024-09-09 15:40:00,96.09,96.13,96.0,96.0,190169.0,92.5,92.5385,92.4133,92.4133,190169.0
2024-09-09 15:50:00,96.01,96.03,95.87,95.98,267231.0,92.423,92.4422,92.2882,92.3941,267231.0
2024-09-10 09:30:00,96.29,96.48,96.26,96.44,130812.0,92.6925,92.8754,92.6636,92.8369,130812.0
2024-09-10 09:40:00,96.46,96.68,96.43,96.45,68479.0,92.8561,93.0679,92.8273,92.8465,68479.0
2024-09-10 09:50:00,96.46,96.49,96.25,96.29,65195.0,92.8561,92.885,92.654,92.6925,65195.0
2024-09-10 10:00:00,96.28,96.41,96.13,96.38,80495.0,92.6829,92.808,92.5385,92.7791,80495.0
2024-09-10 10:10:00,96.38,96.39,96.07,96.16,62336.0,92.7791,92.7888,92.4807,92.5674,62336.0
2024-09-10 10:20:00,96.15,96.19,96.03,96.16,55533.0,92.5577,92.5962,92.4422,92.5674,55533.0
2024-09-10 10:30:00,96.13,96.41,96.09,96.41,72200.0,92.5385,92.808,92.5,92.808,72200.0
2024-09-10 10:40:00,96.37,96.52,96.34,96.49,83119.0,92.7695,92.9139,92.7406,92.885,83119.0
2024-09-10 10:50:00,96.48,96.55,96.4,96.55,73269.0,92.8754,92.9428,92.7984,92.9428,73269.0
2024-09-10 11:00:00,96.54,96.65,96.45,96.61,68572.0,92.9332,93.039,92.8465,93.0005,68572.0
2024-09-10 11:10:00,96.61,96.66,96.57,96.65,135657.0,93.0005,93.0487,92.962,93.039,135657.0
2024-09-10 11:20:00,96.66,96.82,96.64,96.74,131185.0,93.0487,93.2027,93.0294,93.1257,131185.0
2024-09-10 11:30:00,96.73,96.75,96.64,96.67,72147.0,93.1161,93.1353,93.0294,93.0583,72147.0
2024-09-10 11:40:00,96.67,96.76,96.64,96.66,53874.0,93.0583,93.1449,93.0294,93.0487,53874.0
2024-09-10 11:50:00,96.65,96.74,96.56,96.57,133939.0,93.039,93.1257,92.9524,92.962,133939.0
2024-09-10 12:00:00,96.57,96.6,96.49,96.54,128191.0,92.962,92.9909,92.885,92.9332,128191.0
2024-09-10 12:10:00,96.54,96.55,96.39,96.42,126689.0,92.9332,92.9428,92.7888,92.8176,126689.0
2024-09-10 12:20:00,96.43,96.49,96.34,96.4,151303.0,92.8273,92.885,92.7406,92.7984,151303.0
2024-09-10 12:30:00,96.38,96.45,96.3,96.32,155156.0,92.7791,92.8465,92.7021,92.7214,155156.0
2024-09-10 12:40:00,96.31,96.39,96.2,96.38,98145.0,92.7117,92.7888,92.6059,92.7791,98145.0
2024-09-10 12:50:00,96.37,96.48,96.34,96.4,112690.0,92.7695,92.8754,92.7406,92.7984,112690.0
2024-09-10 13:00:00,96.39,96.58,96.38,96.56,52206.0,92.7888,92.9717,92.7791,92.9524,52206.0
2024-09-10 13:10:00,96.58,96.69,96.56,96.65,70980.0,92.9717,93.0775,92.9524,93.039,70980.0
2024-09-10 13:20:00,96.66,96.75,96.64,96.7,81071.0,93.0487,93.1353,93.0294,93.0872,81071.0
2024-09-10 13:30:00,96.7,96.81,96.68,96.79,103557.0,93.0872,93.1931,93.0679,93.1738,103557.0
2024-09-10 13:40:00,96.79,96.8,96.73,96.77,69941.0,93.1738,93.1834,93.1161,93.1546,69941.0
2024-09-10 13:50:00,96.78,96.8,96.69,96.73,39424.0,93.1642,93.1834,93.0775,93.1161,39424.0
2024-09-10 14:00:00,96.73,96.74,96.61,96.7,62802.0,93.1161,93.1257,93.0005,93.0872,62802.0
2024-09-10 14:10:00,96.7,96.8,96.65,96.76,50238.0,93.0872,93.1834,93.039,93.1449,50238.0
2024-09-10 14:20:00,96.75,96.94,96.74,96.94,127978.0,93.1353,93.3182,93.1257,93.3182,127978.0
2024-09-10 14:30:00,96.93,97.08,96.93,97.08,133430.0,93.3086,93.453,93.3086,93.453,133430.0
2024-09-10 14:40:00,97.08,97.14,97.06,97.14,63794.0,93.453,93.5107,93.4337,93.5107,63794.0
2024-09-10 14:50:00,97.14,97.15,97.1,97.14,144313.0,93.5107,93.5204,93.4722,93.5107,144313.0
2024-09-10 15:00:00,97.14,97.2,97.07,97.17,85680.0,93.5107,93.5685,93.4434,93.5396,85680.0
2024-09-10 15:10:00,97.16,97.34,97.15,97.34,85172.0,93.53,93.7033,93.5204,93.7033,85172.0
2024-09-10 15:20:00,97.34,97.37,97.29,97.31,116780.0,93.7033,93.7321,93.6551,93.6744,116780.0
2024-09-10 15:30:00,97.31,97.32,97.05,97.05,160378.0,93.6744,93.684,93.4241,93.4241,160378.0
2024-09-10 15:40:00,97.06,97.34,97.06,97.29,203645.0,93.4337,93.7033,93.4337,93.6551,203645.0
2024-09-10 15:50:00,97.3,97.44,97.25,97.38,406340.0,93.6648,93.7995,93.6166,93.7418,406340.0
2024-09-11 09:30:00,96.52,96.52,95.96,96.0,343932.0,92.9139,92.9139,92.3748,92.4133,343932.0
2024-09-11 09:40:00,96.0,96.1,95.96,96.06,235768.0,92.4133,92.5096,92.3748,92.4711,235768.0
2024-09-11 09:50:00,96.06,96.1,95.85,95.86,213257.0,92.4711,92.5096,92.2689,92.2786,213257.0
2024-09-11 10:00:00,95.86,95.86,95.6,95.75,196421.0,92.2786,92.2786,92.0283,92.1727,196421.0
2024-09-11 10:10:00,95.78,95.79,95.6,95.62,77855.0,92.2015,92.2112,92.0283,92.0475,77855.0
2024-09-11 10:20:00,95.63,95.81,95.46,95.52,122734.0,92.0572,92.2304,91.8935,91.9513,122734.0
2024-09-11 10:30:00,95.51,95.67,95.42,95.65,76812.0,91.9416,92.0957,91.855,92.0764,76812.0
2024-09-11 10:40:00,95.64,95.73,95.54,95.64,66368.0,92.0668,92.1534,91.9705,92.0668,66368.0
2024-09-11 10:50:00,95.64,95.93,95.64,95.93,56723.0,92.0668,92.3459,92.0668,92.3459,56723.0
2024-09-11 11:00:00,95.92,95.97,95.84,95.91,87919.0,92.3363,92.3844,92.2593,92.3267,87919.0
2024-09-11 11:10:00,95.88,96.01,95.84,95.87,96506.0,92.2978,92.423,92.2593,92.2882,96506.0
2024-09-11 11:20:00,95.87,95.96,95.79,95.95,108048.0,92.2882,92.3748,92.2112,92.3652,108048.0
2024-09-11 11:30:00,95.95,96.23,95.95,96.22,49162.0,92.3652,92.6347,92.3652,92.6251,49162.0
2024-09-11 11:40:00,96.24,96.34,96.19,96.22,65019.0,92.6444,92.7406,92.5962,92.6251,65019.0
2024-09-11 11:50:00,96.2,96.2,95.97,96.05,30260.0,92.6059,92.6059,92.3844,92.4615,30260.0
2024-09-11 12:00:00,96.04,96.28,96.02,96.14,37315.0,92.4518,92.6829,92.4326,92.5481,37315.0
2024-09-11 12:10:00,96.15,96.2,95.98,96.11,61183.0,92.5577,92.6059,92.3941,92.5192,61183.0
2024-09-11 12:20:00,96.12,96.25,96.11,96.24,40565.0,92.5288,92.654,92.5192,92.6444,40565.0
2024-09-11 12:30:00,96.25,96.45,96.17,96.45,38932.0,92.654,92.8465,92.577,92.8465,38932.0
2024-09-11 12:40:00,96.44,96.54,96.4,96.51,23996.0,92.8369,92.9332,92.7984,92.9043,23996.0
2024-09-11 12:50:00,96.53,96.63,96.52,96.59,36355.0,92.9235,93.0198,92.9139,92.9813,36355.0
2024-09-11 13:00:00,96.6,96.76,96.58,96.73,39453.0,92.9909,93.1449,92.9717,93.1161,39453.0
2024-09-11 13:10:00,96.74,96.83,96.73,96.78,29966.0,93.1257,93.2123,93.1161,93.1642,29966.0
2024-09-11 13:20:00,96.78,96.87,96.74,96.85,57774.0,93.1642,93.2508,93.1257,93.2316,57774.0
2024-09-11 13:30:00,96.86,96.97,96.86,96.92,34090.0,93.2412,93.3471,93.2412,93.299,34090.0
2024-09-11 13:40:00,96.93,97.0,96.91,96.99,36942.0,93.3086,93.376,93.2893,93.3663,36942.0
2024-09-11 13:50:00,97.0,97.02,96.91,96.95,38663.0,93.376,93.3952,93.2893,93.3278,38663.0
2024-09-11 14:00:00,96.95,96.99,96.87,96.96,22739.0,93.3278,93.3663,93.2508,93.3375,22739.0
2024-09-11 14:10:00,96.97,97.0,96.87,96.9,67175.0,93.3471,93.376,93.2508,93.2797,67175.0
2024-09-11 14:20:00,96.9,96.97,96.89,96.93,29212.0,93.2797,93.3471,93.2701,93.3086,29212.0
2024-09-11 14:30:00,96.91,97.12,96.9,97.12,30430.0,93.2893,93.4915,93.2797,93.4915,30430.0
2024-09-11 14:40:00,97.12,97.22,97.1,97.17,94371.0,93.4915,93.5877,93.4722,93.5396,94371.0
2024-09-11 14:50:00,97.19,97.19,96.99,97.05,33139.0,93.5589,93.5589,93.3663,93.4241,33139.0
2024-09-11 15:00:00,97.06,97.13,96.99,97.09,44504.0,93.4337,93.5011,93.3663,93.4626,44504.0
2024-09-11 15:10:00,97.1,97.18,97.03,97.04,38483.0,93.4722,93.5492,93.4048,93.4145,38483.0
2024-09-11 15:20:00,97.03,97.18,97.02,97.16,40442.0,93.4048,93.5492,93.3952,93.53,40442.0
2024-09-11 15:30:00,97.15,97.21,97.04,97.05,58357.0,93.5204,93.5781,93.4145,93.4241,58357.0
2024-09-11 15:40:00,97.06,97.17,96.96,97.16,193000.0,93.4337,93.5396,93.3375,93.53,193000.0
2024-09-11 15:50:00,97.15,97.32,97.0,97.22,206763.0,93.5204,93.684,93.376,93.5877,206763.0
2024-09-12 09:30:00,97.43,97.65,97.13,97.42,120140.0,93.7899,94.0017,93.5011,93.7803,120140.0
2024-09-12 09:40:00,97.41,97.45,97.06,97.19,34169.0,93.7706,93.8092,93.4337,93.5589,34169.0
2024-09-12 09:50:00,97.2,97.21,97.03,97.05,42290.0,93.5685,93.5781,93.4048,93.4241,42290.0
2024-09-12 10:00:00,97.02,97.04,96.83,96.85,59430.0,93.3952,93.4145,93.2123,93.2316,59430.0
2024-09-12 10:10:00,96.86,97.1,96.8,97.09,44077.0,93.2412,93.4722,93.1834,93.4626,44077.0
2024-09-12 10:20:00,97.09,97.11,96.97,97.02,18349.0,93.4626,93.4819,93.3471,93.3952,18349.0
2024-09-12 10:30:00,97.05,97.1,96.93,97.09,40935.0,93.4241,93.4722,93.3086,93.4626,40935.0
2024-09-12 10:40:00,97.09,97.1,96.9,96.99,23029.0,93.4626,93.4722,93.2797,93.3663,23029.0
2024-09-12 10:50:00,96.98,96.99,96.67,96.67,83148.0,93.3567,93.3663,93.0583,93.0583,83148.0
2024-09-12 11:00:00,96.67,96.89,96.67,96.87,34400.0,93.0583,93.2701,93.0583,93.2508,34400.0
2024-09-12 11:10:00,96.86,97.01,96.84,96.92,33370.0,93.2412,93.3856,93.2219,93.299,33370.0
2024-09-12 11:20:00,96.92,97.0,96.89,96.89,27369.0,93.299,93.376,93.2701,93.2701,27369.0
2024-09-12 11:30:00,96.89,96.97,96.87,96.97,26442.0,93.2701,93.3471,93.2508,93.3471,26442.0
2024-09-12 11:40:00,96.98,97.05,96.84,96.88,38880.0,93.3567,93.4241,93.2219,93.2605,38880.0
2024-09-12 11:50:00,96.88,96.92,96.79,96.81,51393.0,93.2605,93.299,93.1738,93.1931,51393.0
2024-09-12 12:00:00,96.81,96.81,96.71,96.77,39319.0,93.1931,93.1931,93.0968,93.1546,39319.0
2024-09-12 12:10:00,96.74,96.77,96.6,96.67,28453.0,93.1257,93.1546,92.9909,93.0583,28453.0
2024-09-12 12:20:00,96.67,96.74,96.65,96.72,36121.0,93.0583,93.1257,93.039,93.1064,36121.0
2024-09-12 12:30:00,96.72,96.82,96.71,96.76,39767.0,93.1064,93.2027,93.0968,93.1449,39767.0
2024-09-12 12:40:00,96.75,96.86,96.75,96.83,30366.0,93.1353,93.2412,93.1353,93.2123,30366.0
2024-09-12 12:50:00,96.84,97.07,96.84,97.03,32142.0,93.2219,93.4434,93.2219,93.4048,32142.0
2024-09-12 13:00:00,97.04,97.19,97.01,97.15,21266.0,93.4145,93.5589,93.3856,93.5204,21266.0
2024-09-12 13:10:00,97.15,97.28,97.12,97.26,59373.0,93.5204,93.6455,93.4915,93.6263,59373.0
2024-09-12 13:20:00,97.25,97.28,97.22,97.24,19582.0,93.6166,93.6455,93.5877,93.607,19582.0
2024-09-12 13:30:00,97.25,97.44,97.24,97.43,108550.0,93.6166,93.7995,93.607,93.7899,108550.0
2024-09-12 13:40:00,97.41,97.59,97.41,97.54,51560.0,93.7706,93.9439,93.7706,93.8958,51560.0
2024-09-12 13:50:00,97.53,97.6,97.51,97.56,58827.0,93.8862,93.9536,93.8669,93.915,58827.0
2024-09-12 14:00:00,97.56,97.58,97.49,97.5,60648.0,93.915,93.9343,93.8477,93.8573,60648.0
2024-09-12 14:10:00,97.52,97.54,97.42,97.43,49360.0,93.8765,93.8958,93.7803,93.7899,49360.0
2024-09-12 14:20:00,97.44,97.58,97.43,97.55,57249.0,93.7995,93.9343,93.7899,93.9054,57249.0
2024-09-12 14:30:00,97.55,97.57,97.48,97.51,28858.0,93.9054,93.9247,93.838,93.8669,28858.0
2024-09-12 14:40:00,97.51,97.52,97.39,97.4,44610.0,93.8669,93.8765,93.7514,93.761,44610.0
2024-09-12 14:50:00,97.4,97.4,97.16,97.28,82552.0,93.761,93.761,93.53,93.6455,82552.0
2024-09-12 15:00:00,97.3,97.34,97.27,97.3,75106.0,93.6648,93.7033,93.6359,93.6648,75106.0
2024-09-12 15:10:00,97.3,97.45,97.27,97.44,32100.0,93.6648,93.8092,93.6359,93.7995,32100.0
2024-09-12 15:20:00,97.43,97.46,97.4,97.43,43340.0,93.7899,93.8188,93.761,93.7899,43340.0
2024-09-12 15:30:00,97.44,97.54,97.43,97.53,32939.0,93.7995,93.8958,93.7899,93.8862,32939.0
2024-09-12 15:40:00,97.53,97.7,97.53,97.54,57979.0,93.8862,94.0498,93.8862,93.8958,57979.0
2024-09-12 15:50:00,97.53,97.66,97.46,97.66,168403.0,93.8862,94.0113,93.8188,94.0113,168403.0
2024-09-13 09:30:00,98.25,98.56,98.08,98.13,164267.0,94.5793,94.8777,94.4156,94.4637,164267.0
2024-09-13 09:40:00,98.11,98.34,98.01,98.32,150497.0,94.4445,94.6659,94.3482,94.6467,150497.0
2024-09-13 09:50:00,98.33,98.43,98.2,98.39,77968.0,94.6563,94.7525,94.5311,94.714,77968.0
2024-09-13 10:00:00,98.4,98.51,98.23,98.38,107911.0,94.7237,94.8296,94.56,94.7044,107911.0
2024-09-13 10:10:00,98.39,98.51,98.38,98.46,89710.0,94.714,94.8296,94.7044,94.7814,89710.0
2024-09-13 10:20:00,98.45,98.57,98.44,98.51,74274.0,94.7718,94.8873,94.7622,94.8296,74274.0
2024-09-13 10:30:00,98.52,98.52,98.32,98.5,60697.0,94.8392,94.8392,94.6467,94.8199,60697.0
2024-09-13 10:40:00,98.51,98.56,98.38,98.41,40618.0,94.8296,94.8777,94.7044,94.7333,40618.0
2024-09-13 10:50:00,98.42,98.44,98.09,98.16,39304.0,94.7429,94.7622,94.4252,94.4926,39304.0
2024-09-13 11:00:00,98.15,98.18,98.05,98.06,60269.0,94.483,94.5119,94.3867,94.3964,60269.0
2024-09-13 11:10:00,98.07,98.12,98.04,98.08,133019.0,94.406,94.4541,94.3771,94.4156,133019.0
2024-09-13 11:20:00,98.1,98.19,98.09,98.13,39200.0,94.4349,94.5215,94.4252,94.4637,39200.0
2024-09-13 11:30:00,98.13,98.22,98.13,98.19,74663.0,94.4637,94.5504,94.4637,94.5215,74663.0
2024-09-13 11:40:00,98.21,98.37,98.2,98.37,51823.0,94.5408,94.6948,94.5311,94.6948,51823.0
2024-09-13 11:50:00,98.38,98.46,98.36,98.43,28542.0,94.7044,94.7814,94.6852,94.7525,28542.0
2024-09-13 12:00:00,98.42,98.51,98.42,98.5,31323.0,94.7429,94.8296,94.7429,94.8199,31323.0
2024-09-13 12:10:00,98.51,98.51,98.42,98.45,35730.0,94.8296,94.8296,94.7429,94.7718,35730.0
2024-09-13 12:20:00,98.46,98.46,98.34,98.39,23512.0,94.7814,94.7814,94.6659,94.714,23512.0
2024-09-13 12:30:00,98.39,98.41,98.34,98.41,29413.0,94.714,94.7333,94.6659,94.7333,29413.0
2024-09-13 12:40:00,98.44,98.48,98.4,98.4,43491.0,94.7622,94.8007,94.7237,94.7237,43491.0
2024-09-13 12:50:00,98.39,98.48,98.39,98.41,19470.0,94.714,94.8007,94.714,94.7333,19470.0
2024-09-13 13:00:00,98.41,98.45,98.33,98.34,12162.0,94.7333,94.7718,94.6563,94.6659,12162.0
2024-09-13 13:10:00,98.34,98.36,98.3,98.31,32822.0,94.6659,94.6852,94.6274,94.637,32822.0
2024-09-13 13:20:00,98.31,98.4,98.27,98.4,49565.0,94.637,94.7237,94.5985,94.7237,49565.0
2024-09-13 13:30:00,98.4,98.48,98.37,98.48,41015.0,94.7237,94.8007,94.6948,94.8007,41015.0
2024-09-13 13:40:00,98.46,98.47,98.36,98.37,28161.0,94.7814,94.791,94.6852,94.6948,28161.0
2024-09-13 13:50:00,98.37,98.43,98.36,98.37,17577.0,94.6948,94.7525,94.6852,94.6948,17577.0
2024-09-13 14:00:00,98.37,98.43,98.23,98.42,49049.0,94.6948,94.7525,94.56,94.7429,49049.0
2024-09-13 14:10:00,98.42,98.43,98.36,98.4,25485.0,94.7429,94.7525,94.6852,94.7237,25485.0
2024-09-13 14:20:00,98.4,98.41,98.23,98.23,44828.0,94.7237,94.7333,94.56,94.56,44828.0
2024-09-13 14:30:00,98.22,98.27,98.19,98.22,28245.0,94.5504,94.5985,94.5215,94.5504,28245.0
2024-09-13 14:40:00,98.22,98.3,98.21,98.25,28072.0,94.5504,94.6274,94.5408,94.5793,28072.0
2024-09-13 14:50:00,98.23,98.24,98.18,98.22,21162.0,94.56,94.5696,94.5119,94.5504,21162.0
2024-09-13 15:00:00,98.2,98.26,98.17,98.17,85441.0,94.5311,94.5889,94.5023,94.5023,85441.0
2024-09-13 15:10:00,98.18,98.24,98.14,98.2,40707.0,94.5119,94.5696,94.4734,94.5311,40707.0
2024-09-13 15:20:00,98.21,98.33,98.21,98.26,48948.0,94.5408,94.6563,94.5408,94.5889,48948.0
2024-09-13 15:30:00,98.26,98.41,98.24,98.41,72505.0,94.5889,94.7333,94.5696,94.7333,72505.0
2024-09-13 15:40:00,98.42,98.47,98.35,98.45,161992.0,94.7429,94.791,94.6755,94.7718,161992.0
2024-09-13 15:50:00,98.46,98.66,98.42,98.64,300899.0,94.7814,94.9739,94.7429,94.9547,300899.0
2024-09-16 09:30:00,99.01,99.41,99.0,99.04,401605.0,95.3109,95.6959,95.3012,95.3398,401605.0
2024-09-16 09:40:00,99.03,99.03,98.65,98.82,236811.0,95.3301,95.3301,94.9643,95.128,236811.0
2024-09-16 09:50:00,98.82,99.03,98.81,99.0,246110.0,95.128,95.3301,95.1183,95.3012,246110.0
2024-09-16 10:00:00,99.02,99.13,98.91,99.08,168295.0,95.3205,95.4264,95.2146,95.3783,168295.0
2024-09-16 10:10:00,99.07,99.14,98.98,99.14,156250.0,95.3686,95.436,95.282,95.436,156250.0
2024-09-16 10:20:00,99.15,99.16,98.85,98.87,100203.0,95.4456,95.4553,95.1568,95.1761,100203.0
2024-09-16 10:30:00,98.87,99.03,98.75,98.98,73558.0,95.1761,95.3301,95.0606,95.282,73558.0
2024-09-16 10:40:00,98.99,99.06,98.93,99.01,51038.0,95.2916,95.359,95.2339,95.3109,51038.0
2024-09-16 10:50:00,99.0,99.0,98.88,98.92,48468.0,95.3012,95.3012,95.1857,95.2242,48468.0
2024-09-16 11:00:00,98.91,99.03,98.84,98.99,34588.0,95.2146,95.3301,95.1472,95.2916,34588.0
2024-09-16 11:10:00,99.0,99.03,98.81,98.85,50375.0,95.3012,95.3301,95.1183,95.1568,50375.0
2024-09-16 11:20:00,98.81,98.86,98.71,98.73,34980.0,95.1183,95.1665,95.0221,95.0413,34980.0
2024-09-16 11:30:00,98.73,98.81,98.72,98.81,20978.0,95.0413,95.1183,95.0317,95.1183,20978.0
2024-09-16 11:40:00,98.81,98.9,98.8,98.84,52764.0,95.1183,95.205,95.1087,95.1472,52764.0
2024-09-16 11:50:00,98.85,98.93,98.81,98.9,40330.0,95.1568,95.2339,95.1183,95.205,40330.0
2024-09-16 12:00:00,98.88,98.93,98.83,98.88,55211.0,95.1857,95.2339,95.1376,95.1857,55211.0
2024-09-16 12:10:00,98.88,98.88,98.75,98.81,70831.0,95.1857,95.1857,95.0606,95.1183,70831.0
2024-09-16 12:20:00,98.79,98.91,98.78,98.9,49838.0,95.0991,95.2146,95.0895,95.205,49838.0
2024-09-16 12:30:00,98.9,98.91,98.82,98.89,14830.0,95.205,95.2146,95.128,95.1954,14830.0
2024-09-16 12:40:00,98.92,99.05,98.91,99.04,25917.0,95.2242,95.3494,95.2146,95.3398,25917.0
2024-09-16 12:50:00,99.05,99.1,99.03,99.07,31724.0,95.3494,95.3975,95.3301,95.3686,31724.0
2024-09-16 13:00:00,99.09,99.15,99.04,99.08,54533.0,95.3879,95.4456,95.3398,95.3783,54533.0
2024-09-16 13:10:00,99.08,99.09,99.02,99.05,28614.0,95.3783,95.3879,95.3205,95.3494,28614.0
2024-09-16 13:20:00,99.07,99.07,99.01,99.04,31083.0,95.3686,95.3686,95.3109,95.3398,31083.0
2024-09-16 13:30:00,99.03,99.2,99.02,99.2,35563.0,95.3301,95.4938,95.3205,95.4938,35563.0
2024-09-16 13:40:00,99.2,99.2,99.13,99.19,22844.0,95.4938,95.4938,95.4264,95.4841,22844.0
2024-09-16 13:50:00,99.19,99.3,99.15,99.29,35116.0,95.4841,95.59,95.4456,95.5804,35116.0
2024-09-16 14:00:00,99.28,99.28,99.22,99.27,20201.0,95.5708,95.5708,95.513,95.5612,20201.0
2024-09-16 14:10:00,99.28,99.29,99.22,99.23,64359.0,95.5708,95.5804,95.513,95.5227,64359.0
2024-09-16 14:20:00,99.24,99.32,99.24,99.28,32342.0,95.5323,95.6093,95.5323,95.5708,32342.0
2024-09-16 14:30:00,99.29,99.33,99.26,99.29,42582.0,95.5804,95.6189,95.5515,95.5804,42582.0
2024-09-16 14:40:00,99.28,99.28,99.12,99.14,33104.0,95.5708,95.5708,95.4168,95.436,33104.0
2024-09-16 14:50:00,99.14,99.21,99.12,99.2,49172.0,95.436,95.5034,95.4168,95.4938,49172.0
2024-09-16 15:00:00,99.19,99.2,99.09,99.19,42322.0,95.4841,95.4938,95.3879,95.4841,42322.0
2024-09-16 15:10:00,99.19,99.2,99.03,99.11,70465.0,95.4841,95.4938,95.3301,95.4071,70465.0
2024-09-16 15:20:00,99.11,99.15,99.08,99.11,33690.0,95.4071,95.4456,95.3783,95.4071,33690.0
2024-09-16 15:30:00,99.11,99.15,99.03,99.07,38672.0,95.4071,95.4456,95.3301,95.3686,38672.0
2024-09-16 15:40:00,99.06,99.16,99.04,99.09,76213.0,95.359,95.4553,95.3398,95.3879,76213.0
2024-09-16 15:50:00,99.09,99.13,98.93,99.0,369948.0,95.3879,95.4264,95.2339,95.3012,369948.0
2024-09-17 09:30:00,99.08,99.37,98.93,99.09,163750.0,95.3783,95.6574,95.2339,95.3879,163750.0
2024-09-17 09:40:00,99.06,99.17,98.83,98.86,46108.0,95.359,95.4649,95.1376,95.1665,46108.0
2024-09-17 09:50:00,98.88,98.97,98.72,98.75,55672.0,95.1857,95.2724,95.0317,95.0606,55672.0
2024-09-17 10:00:00,98.75,99.19,98.74,99.19,115350.0,95.0606,95.4841,95.051,95.4841,115350.0
2024-09-17 10:10:00,99.18,99.27,99.1,99.26,59544.0,95.4745,95.5612,95.3975,95.5515,59544.0
2024-09-17 10:20:00,99.25,99.31,99.21,99.22,59728.0,95.5419,95.5997,95.5034,95.513,59728.0
2024-09-17 10:30:00,99.23,99.23,98.91,98.98,54823.0,95.5227,95.5227,95.2146,95.282,54823.0
2024-09-17 10:40:00,98.98,99.04,98.83,98.91,54031.0,95.282,95.3398,95.1376,95.2146,54031.0
2024-09-17 10:50:00,98.88,98.88,98.73,98.83,48316.0,95.1857,95.1857,95.0413,95.1376,48316.0
2024-09-17 11:00:00,98.83,98.97,98.83,98.85,39597.0,95.1376,95.2724,95.1376,95.1568,39597.0
2024-09-17 11:10:00,98.84,98.93,98.79,98.92,22497.0,95.1472,95.2339,95.0991,95.2242,22497.0
2024-09-17 11:20:00,98.9,98.99,98.87,98.89,47426.0,95.205,95.2916,95.1761,95.1954,47426.0
2024-09-17 11:30:00,98.86,98.88,98.7,98.77,39695.0,95.1665,95.1857,95.0125,95.0798,39695.0
2024-09-17 11:40:00,98.79,98.81,98.73,98.8,69956.0,95.0991,95.1183,95.0413,95.1087,69956.0
2024-09-17 11:50:00,98.8,98.85,98.74,98.75,51807.0,95.1087,95.1568,95.051,95.0606,51807.0
2024-09-17 12:00:00,98.74,98.76,98.67,98.68,99744.0,95.051,95.0702,94.9836,94.9932,99744.0
2024-09-17 12:10:00,98.68,98.74,98.67,98.7,53874.0,94.9932,95.051,94.9836,95.0125,53874.0
2024-09-17 12:20:00,98.71,98.83,98.7,98.79,31025.0,95.0221,95.1376,95.0125,95.0991,31025.0
2024-09-17 12:30:00,98.78,98.78,98.72,98.73,55349.0,95.0895,95.0895,95.0317,95.0413,55349.0
2024-09-17 12:40:00,98.72,98.72,98.39,98.41,74609.0,95.0317,95.0317,94.714,94.7333,74609.0
2024-09-17 12:50:00,98.4,98.52,98.39,98.45,20368.0,94.7237,94.8392,94.714,94.7718,20368.0
2024-09-17 13:00:00,98.46,98.5,98.42,98.46,40135.0,94.7814,94.8199,94.7429,94.7814,40135.0
2024-09-17 13:10:00,98.48,98.63,98.41,98.63,66325.0,94.8007,94.9451,94.7333,94.9451,66325.0
2024-09-17 13:20:00,98.61,98.73,98.61,98.65,31788.0,94.9258,95.0413,94.9258,94.9643,31788.0
2024-09-17 13:30:00,98.62,98.67,98.53,98.62,49412.0,94.9354,94.9836,94.8488,94.9354,49412.0
2024-09-17 13:40:00,98.61,98.66,98.49,98.66,30015.0,94.9258,94.9739,94.8103,94.9739,30015.0
2024-09-17 13:50:00,98.67,98.72,98.62,98.63,70687.0,94.9836,95.0317,94.9354,94.9451,70687.0
2024-09-17 14:00:00,98.62,98.7,98.61,98.69,38693.0,94.9354,95.0125,94.9258,95.0028,38693.0
2024-09-17 14:10:00,98.69,98.72,98.6,98.66,45052.0,95.0028,95.0317,94.9162,94.9739,45052.0
2024-09-17 14:20:00,98.67,98.77,98.66,98.73,35060.0,94.9836,95.0798,94.9739,95.0413,35060.0
2024-09-17 14:30:00,98.73,98.79,98.69,98.77,38434.0,95.0413,95.0991,95.0028,95.0798,38434.0
2024-09-17 14:40:00,98.76,98.78,98.54,98.6,48514.0,95.0702,95.0895,94.8584,94.9162,48514.0
2024-09-17 14:50:00,98.6,98.61,98.52,98.57,69704.0,94.9162,94.9258,94.8392,94.8873,69704.0
2024-09-17 15:00:00,98.55,98.59,98.45,98.51,39727.0,94.8681,94.9066,94.7718,94.8296,39727.0
2024-09-17 15:10:00,98.5,98.5,98.32,98.34,48099.0,94.8199,94.8199,94.6467,94.6659,48099.0
2024-09-17 15:20:00,98.33,98.33,98.04,98.2,89296.0,94.6563,94.6563,94.3771,94.5311,89296.0
2024-09-17 15:30:00,98.2,98.24,98.14,98.22,68436.0,94.5311,94.5696,94.4734,94.5504,68436.0
2024-09-17 15:40:00,98.21,98.36,98.21,98.31,71709.0,94.5408,94.6852,94.5408,94.637,71709.0
2024-09-17 15:50:00,98.31,98.33,98.14,98.29,239502.0,94.637,94.6563,94.4734,94.6178,239502.0
2024-09-18 09:30:00,98.43,98.52,98.01,98.27,154558.0,94.7525,94.8392,94.3482,94.5985,154558.0
2024-09-18 09:40:00,98.28,98.41,98.26,98.39,62630.0,94.6081,94.7333,94.5889,94.714,62630.0
2024-09-18 09:50:00,98.39,98.51,98.26,98.41,39096.0,94.714,94.8296,94.5889,94.7333,39096.0
2024-09-18 10:00:00,98.41,98.75,98.36,98.74,49925.0,94.7333,95.0606,94.6852,95.051,49925.0
2024-09-18 10:10:00,98.75,98.75,98.41,98.46,60487.0,95.0606,95.0606,94.7333,94.7814,60487.0
2024-09-18 10:20:00,98.47,98.51,98.42,98.43,51786.0,94.791,94.8296,94.7429,94.7525,51786.0
2024-09-18 10:30:00,98.41,98.41,98.22,98.26,51228.0,94.7333,94.7333,94.5504,94.5889,51228.0
2024-09-18 10:40:00,98.26,98.36,98.25,98.27,34572.0,94.5889,94.6852,94.5793,94.5985,34572.0
2024-09-18 10:50:00,98.26,98.32,98.2,98.3,43000.0,94.5889,94.6467,94.5311,94.6274,43000.0
2024-09-18 11:00:00,98.3,98.45,98.29,98.42,22199.0,94.6274,94.7718,94.6178,94.7429,22199.0
2024-09-18 11:10:00,98.41,98.41,98.15,98.23,35831.0,94.7333,94.7333,94.483,94.56,35831.0
2024-09-18 11:20:00,98.24,98.27,98.2,98.23,57716.0,94.5696,94.5985,94.5311,94.56,57716.0
2024-09-18 11:30:00,98.23,98.34,98.17,98.29,26261.0,94.56,94.6659,94.5023,94.6178,26261.0
2024-09-18 11:40:00,98.29,98.33,98.24,98.28,21576.0,94.6178,94.6563,94.5696,94.6081,21576.0
2024-09-18 11:50:00,98.28,98.3,98.18,98.18,22119.0,94.6081,94.6274,94.5119,94.5119,22119.0
2024-09-18 12:00:00,98.17,98.22,98.07,98.12,24834.0,94.5023,94.5504,94.406,94.4541,24834.0
2024-09-18 12:10:00,98.12,98.28,98.12,98.27,45825.0,94.4541,94.6081,94.4541,94.5985,45825.0
2024-09-18 12:20:00,98.27,98.35,98.23,98.31,22739.0,94.5985,94.6755,94.56,94.637,22739.0
2024-09-18 12:30:00,98.3,98.41,98.29,98.36,39928.0,94.6274,94.7333,94.6178,94.6852,39928.0
2024-09-18 12:40:00,98.35,98.36,98.28,98.29,26652.0,94.6755,94.6852,94.6081,94.6178,26652.0
2024-09-18 12:50:00,98.28,98.31,98.24,98.25,37405.0,94.6081,94.637,94.5696,94.5793,37405.0
2024-09-18 13:00:00,98.25,98.27,98.21,98.25,35431.0,94.5793,94.5985,94.5408,94.5793,35431.0
2024-09-18 13:10:00,98.25,98.29,98.23,98.25,47006.0,94.5793,94.6178,94.56,94.5793,47006.0
2024-09-18 13:20:00,98.26,98.29,98.17,98.28,21179.0,94.5889,94.6178,94.5023,94.6081,21179.0
2024-09-18 13:30:00,98.3,98.38,98.25,98.3,59929.0,94.6274,94.7044,94.5793,94.6274,59929.0
2024-09-18 13:40:00,98.29,98.33,98.21,98.21,52264.0,94.6178,94.6563,94.5408,94.5408,52264.0
2024-09-18 13:50:00,98.22,98.25,98.15,98.21,26243.0,94.5504,94.5793,94.483,94.5408,26243.0
2024-09-18 14:00:00,98.2,99.58,98.07,98.69,282965.0,94.5311,95.8596,94.406,95.0028,282965.0
2024-09-18 14:10:00,98.68,98.77,98.3,98.7,165549.0,94.9932,95.0798,94.6274,95.0125,165549.0
2024-09-18 14:20:00,98.69,98.77,98.57,98.73,174379.0,95.0028,95.0798,94.8873,95.0413,174379.0
2024-09-18 14:30:00,98.73,98.98,98.64,98.87,172708.0,95.0413,95.282,94.9547,95.1761,172708.0
2024-09-18 14:40:00,98.86,98.92,98.31,98.62,190832.0,95.1665,95.2242,94.637,94.9354,190832.0
2024-09-18 14:50:00,98.59,98.91,98.38,98.41,130197.0,94.9066,95.2146,94.7044,94.7333,130197.0
2024-09-18 15:00:00,98.4,98.48,98.21,98.44,239105.0,94.7237,94.8007,94.5408,94.7622,239105.0
2024-09-18 15:10:00,98.42,98.9,98.39,98.89,125735.0,94.7429,95.205,94.714,95.1954,125735.0
2024-09-18 15:20:00,98.89,98.89,98.38,98.7,150497.0,95.1954,95.1954,94.7044,95.0125,150497.0
2024-09-18 15:30:00,98.71,98.72,98.14,98.27,193463.0,95.0221,95.0317,94.4734,94.5985,193463.0
2024-09-18 15:40:00,98.26,98.27,98.02,98.05,222764.0,94.5889,94.5985,94.3579,94.3867,222764.0
2024-09-18 15:50:00,98.04,98.29,98.03,98.11,425497.0,94.3771,94.6178,94.3675,94.4445,425497.0
2024-09-19 09:30:00,99.01,99.05,98.48,98.5,175332.0,95.3109,95.3494,94.8007,94.8199,175332.0
2024-09-19 09:40:00,98.47,98.47,97.76,98.07,94005.0,94.791,94.791,94.1076,94.406,94005.0
2024-09-19 09:50:00,98.07,98.19,97.77,98.18,79195.0,94.406,94.5215,94.1172,94.5119,79195.0
2024-09-19 10:00:00,98.16,98.26,97.87,97.88,131890.0,94.4926,94.5889,94.2135,94.2231,131890.0
2024-09-19 10:10:00,97.86,98.03,97.64,97.79,153492.0,94.2038,94.3675,93.9921,94.1365,153492.0
2024-09-19 10:20:00,97.82,97.92,97.54,97.92,125666.0,94.1653,94.2616,93.8958,94.2616,125666.0
2024-09-19 10:30:00,97.95,98.26,97.93,98.26,56296.0,94.2905,94.5889,94.2712,94.5889,56296.0
2024-09-19 10:40:00,98.27,98.29,98.02,98.21,62487.0,94.5985,94.6178,94.3579,94.5408,62487.0
2024-09-19 10:50:00,98.2,98.24,97.94,97.94,65476.0,94.5311,94.5696,94.2808,94.2808,65476.0
2024-09-19 11:00:00,97.94,97.98,97.83,97.9,101102.0,94.2808,94.3194,94.175,94.2423,101102.0
2024-09-19 11:10:00,97.9,97.95,97.86,97.92,103513.0,94.2423,94.2905,94.2038,94.2616,103513.0
2024-09-19 11:20:00,97.91,98.05,97.9,98.03,32782.0,94.252,94.3867,94.2423,94.3675,32782.0
2024-09-19 11:30:00,98.04,98.13,97.95,97.96,31810.0,94.3771,94.4637,94.2905,94.3001,31810.0
2024-09-19 11:40:00,97.97,98.03,97.9,97.95,93350.0,94.3097,94.3675,94.2423,94.2905,93350.0
2024-09-19 11:50:00,97.95,97.97,97.74,97.76,51702.0,94.2905,94.3097,94.0883,94.1076,51702.0
2024-09-19 12:00:00,97.76,97.95,97.76,97.91,64398.0,94.1076,94.2905,94.1076,94.252,64398.0
2024-09-19 12:10:00,97.9,97.97,97.82,97.89,115410.0,94.2423,94.3097,94.1653,94.2327,115410.0
2024-09-19 12:20:00,97.88,97.92,97.81,97.86,41115.0,94.2231,94.2616,94.1557,94.2038,41115.0
2024-09-19 12:30:00,97.86,97.94,97.78,97.87,34637.0,94.2038,94.2808,94.1268,94.2135,34637.0
2024-09-19 12:40:00,97.85,97.96,97.81,97.95,41341.0,94.1942,94.3001,94.1557,94.2905,41341.0
2024-09-19 12:50:00,97.95,97.95,97.77,97.81,61574.0,94.2905,94.2905,94.1172,94.1557,61574.0
2024-09-19 13:00:00,97.84,97.87,97.76,97.81,210883.0,94.1846,94.2135,94.1076,94.1557,210883.0
2024-09-19 13:10:00,97.81,98.07,97.77,97.99,39828.0,94.1557,94.406,94.1172,94.329,39828.0
2024-09-19 13:20:00,97.99,98.03,97.93,97.98,35559.0,94.329,94.3675,94.2712,94.3194,35559.0
2024-09-19 13:30:00,97.98,98.04,97.96,97.98,37743.0,94.3194,94.3771,94.3001,94.3194,37743.0
2024-09-19 13:40:00,97.98,98.08,97.93,98.0,35389.0,94.3194,94.4156,94.2712,94.3386,35389.0
2024-09-19 13:50:00,98.01,98.09,98.01,98.01,27702.0,94.3482,94.4252,94.3482,94.3482,27702.0
2024-09-19 14:00:00,98.01,98.15,98.01,98.14,46872.0,94.3482,94.483,94.3482,94.4734,46872.0
2024-09-19 14:10:00,98.14,98.18,98.04,98.1,52782.0,94.4734,94.5119,94.3771,94.4349,52782.0
2024-09-19 14:20:00,98.12,98.24,98.1,98.24,78146.0,94.4541,94.5696,94.4349,94.5696,78146.0
2024-09-19 14:30:00,98.24,98.32,98.22,98.29,66938.0,94.5696,94.6467,94.5504,94.6178,66938.0
2024-09-19 14:40:00,98.28,98.28,98.16,98.16,44366.0,94.6081,94.6081,94.4926,94.4926,44366.0
2024-09-19 14:50:00,98.15,98.23,98.09,98.17,57538.0,94.483,94.56,94.4252,94.5023,57538.0
2024-09-19 15:00:00,98.17,98.39,98.15,98.37,85922.0,94.5023,94.714,94.483,94.6948,85922.0
2024-09-19 15:10:00,98.37,98.42,98.33,98.35,30015.0,94.6948,94.7429,94.6563,94.6755,30015.0
2024-09-19 15:20:00,98.35,98.35,98.19,98.22,119981.0,94.6755,94.6755,94.5215,94.5504,119981.0
2024-09-19 15:30:00,98.2,98.23,98.1,98.12,90606.0,94.5311,94.56,94.4349,94.4541,90606.0
2024-09-19 15:40:00,98.11,98.29,98.08,98.28,79577.0,94.4445,94.6178,94.4156,94.6081,79577.0
2024-09-19 15:50:00,98.27,98.28,98.1,98.17,294150.0,94.5985,94.6081,94.4349,94.5023,294150.0
2024-09-20 09:30:00,97.62,97.77,97.44,97.75,168217.0,93.9728,94.1172,93.7995,94.0979,168217.0
2024-09-20 09:40:00,97.76,98.04,97.7,97.98,37560.0,94.1076,94.3771,94.0498,94.3194,37560.0
2024-09-20 09:50:00,98.02,98.06,97.86,97.99,40189.0,94.3579,94.3964,94.2038,94.329,40189.0
2024-09-20 10:00:00,97.98,97.99,97.74,97.77,46632.0,94.3194,94.329,94.0883,94.1172,46632.0
2024-09-20 10:10:00,97.78,97.97,97.72,97.97,19943.0,94.1268,94.3097,94.0691,94.3097,19943.0
2024-09-20 10:20:00,97.98,98.0,97.82,97.82,52127.0,94.3194,94.3386,94.1653,94.1653,52127.0
2024-09-20 10:30:00,97.82,97.84,97.68,97.73,29522.0,94.1653,94.1846,94.0306,94.0787,29522.0
2024-09-20 10:40:00,97.73,97.81,97.7,97.77,13018.0,94.0787,94.1557,94.0498,94.1172,13018.0
2024-09-20 10:50:00,97.78,97.82,97.72,97.76,16550.0,94.1268,94.1653,94.0691,94.1076,16550.0
2024-09-20 11:00:00,97.75,97.84,97.67,97.8,14989.0,94.0979,94.1846,94.0209,94.1461,14989.0
2024-09-20 11:10:00,97.82,97.84,97.63,97.73,24629.0,94.1653,94.1846,93.9824,94.0787,24629.0
2024-09-20 11:20:00,97.73,97.75,97.66,97.73,119999.0,94.0787,94.0979,94.0113,94.0787,119999.0
2024-09-20 11:30:00,97.72,97.82,97.61,97.79,65281.0,94.0691,94.1653,93.9632,94.1365,65281.0
2024-09-20 11:40:00,97.8,97.89,97.75,97.77,24495.0,94.1461,94.2327,94.0979,94.1172,24495.0
2024-09-20 11:50:00,97.76,97.77,97.66,97.67,40673.0,94.1076,94.1172,94.0113,94.0209,40673.0
2024-09-20 12:00:00,97.67,97.68,97.52,97.58,35832.0,94.0209,94.0306,93.8765,93.9343,35832.0
2024-09-20 12:10:00,97.57,97.62,97.54,97.62,99873.0,93.9247,93.9728,93.8958,93.9728,99873.0
2024-09-20 12:20:00,97.62,97.67,97.58,97.67,88360.0,93.9728,94.0209,93.9343,94.0209,88360.0
2024-09-20 12:30:00,97.67,97.72,97.64,97.66,128887.0,94.0209,94.0691,93.9921,94.0113,128887.0
2024-09-20 12:40:00,97.67,97.7,97.61,97.7,144986.0,94.0209,94.0498,93.9632,94.0498,144986.0
2024-09-20 12:50:00,97.7,97.76,97.65,97.68,152101.0,94.0498,94.1076,94.0017,94.0306,152101.0
2024-09-20 13:00:00,97.68,97.78,97.66,97.78,124405.0,94.0306,94.1268,94.0113,94.1268,124405.0
2024-09-20 13:10:00,97.79,97.87,97.79,97.82,74400.0,94.1365,94.2135,94.1365,94.1653,74400.0
2024-09-20 13:20:00,97.83,97.83,97.68,97.73,180035.0,94.175,94.175,94.0306,94.0787,180035.0
2024-09-20 13:30:00,97.73,97.79,97.71,97.71,90668.0,94.0787,94.1365,94.0594,94.0594,90668.0
2024-09-20 13:40:00,97.71,97.77,97.7,97.73,185902.0,94.0594,94.1172,94.0498,94.0787,185902.0
2024-09-20 13:50:00,97.74,97.75,97.68,97.71,72942.0,94.0883,94.0979,94.0306,94.0594,72942.0
2024-09-20 14:00:00,97.72,97.72,97.51,97.53,98749.0,94.0691,94.0691,93.8669,93.8862,98749.0
2024-09-20 14:10:00,97.52,97.6,97.49,97.58,23496.0,93.8765,93.9536,93.8477,93.9343,23496.0
2024-09-20 14:20:00,97.57,97.59,97.55,97.57,20974.0,93.9247,93.9439,93.9054,93.9247,20974.0
2024-09-20 14:30:00,97.56,97.63,97.51,97.62,36150.0,93.915,93.9824,93.8669,93.9728,36150.0
2024-09-20 14:40:00,97.62,97.72,97.58,97.69,30952.0,93.9728,94.0691,93.9343,94.0402,30952.0
2024-09-20 14:50:00,97.69,97.77,97.66,97.73,29546.0,94.0402,94.1172,94.0113,94.0787,29546.0
2024-09-20 15:00:00,97.72,97.78,97.71,97.74,27720.0,94.0691,94.1268,94.0594,94.0883,27720.0
2024-09-20 15:10:00,97.75,97.75,97.6,97.68,52054.0,94.0979,94.0979,93.9536,94.0306,52054.0
2024-09-20 15:20:00,97.69,97.81,97.67,97.74,54906.0,94.0402,94.1557,94.0209,94.0883,54906.0
2024-09-20 15:30:00,97.75,97.87,97.65,97.8,74158.0,94.0979,94.2135,94.0017,94.1461,74158.0
2024-09-20 15:40:00,97.79,97.95,97.76,97.83,75469.0,94.1365,94.2905,94.1076,94.175,75469.0
2024-09-20 15:50:00,97.84,97.88,97.68,97.84,297803.0,94.1846,94.2231,94.0306,94.1846,297803.0
2024-09-23 09:30:00,98.45,98.87,98.3,98.4,209018.0,94.7718,95.1761,94.6274,94.7237,209018.0
2024-09-23 09:40:00,98.39,98.68,98.32,98.36,129451.0,94.714,94.9932,94.6467,94.6852,129451.0
2024-09-23 09:50:00,98.35,98.42,98.27,98.41,73376.0,94.6755,94.7429,94.5985,94.7333,73376.0
2024-09-23 10:00:00,98.4,98.51,98.35,98.43,43489.0,94.7237,94.8296,94.6755,94.7525,43489.0
2024-09-23 10:10:00,98.47,98.59,98.43,98.56,40279.0,94.791,94.9066,94.7525,94.8777,40279.0
2024-09-23 10:20:00,98.56,98.67,98.42,98.47,81570.0,94.8777,94.9836,94.7429,94.791,81570.0
2024-09-23 10:30:00,98.46,98.61,98.43,98.56,46602.0,94.7814,94.9258,94.7525,94.8777,46602.0
2024-09-23 10:40:00,98.56,98.68,98.53,98.55,166011.0,94.8777,94.9932,94.8488,94.8681,166011.0
2024-09-23 10:50:00,98.54,98.62,98.53,98.57,20102.0,94.8584,94.9354,94.8488,94.8873,20102.0
2024-09-23 11:00:00,98.59,98.66,98.53,98.55,21971.0,94.9066,94.9739,94.8488,94.8681,21971.0
2024-09-23 11:10:00,98.56,98.71,98.56,98.66,105838.0,94.8777,95.0221,94.8777,94.9739,105838.0
2024-09-23 11:20:00,98.63,98.75,98.63,98.73,15498.0,94.9451,95.0606,94.9451,95.0413,15498.0
2024-09-23 11:30:00,98.73,98.87,98.71,98.81,27660.0,95.0413,95.1761,95.0221,95.1183,27660.0
2024-09-23 11:40:00,98.81,98.81,98.67,98.71,27057.0,95.1183,95.1183,94.9836,95.0221,27057.0
2024-09-23 11:50:00,98.69,98.71,98.58,98.62,19354.0,95.0028,95.0221,94.8969,94.9354,19354.0
2024-09-23 12:00:00,98.62,98.67,98.59,98.66,26171.0,94.9354,94.9836,94.9066,94.9739,26171.0
2024-09-23 12:10:00,98.65,98.65,98.51,98.57,107150.0,94.9643,94.9643,94.8296,94.8873,107150.0
2024-09-23 12:20:00,98.55,98.6,98.49,98.5,60312.0,94.8681,94.9162,94.8103,94.8199,60312.0
2024-09-23 12:30:00,98.5,98.53,98.44,98.48,45186.0,94.8199,94.8488,94.7622,94.8007,45186.0
2024-09-23 12:40:00,98.49,98.52,98.35,98.42,26289.0,94.8103,94.8392,94.6755,94.7429,26289.0
2024-09-23 12:50:00,98.45,98.48,98.41,98.41,21967.0,94.7718,94.8007,94.7333,94.7333,21967.0
2024-09-23 13:00:00,98.41,98.41,98.3,98.37,15883.0,94.7333,94.7333,94.6274,94.6948,15883.0
2024-09-23 13:10:00,98.38,98.44,98.37,98.42,73534.0,94.7044,94.7622,94.6948,94.7429,73534.0
2024-09-23 13:20:00,98.42,98.46,98.37,98.45,96282.0,94.7429,94.7814,94.6948,94.7718,96282.0
2024-09-23 13:30:00,98.45,98.52,98.44,98.5,200598.0,94.7718,94.8392,94.7622,94.8199,200598.0
2024-09-23 13:40:00,98.5,98.51,98.44,98.48,31606.0,94.8199,94.8296,94.7622,94.8007,31606.0
2024-09-23 13:50:00,98.48,98.49,98.44,98.48,19824.0,94.8007,94.8103,94.7622,94.8007,19824.0
2024-09-23 14:00:00,98.47,98.48,98.41,98.44,38386.0,94.791,94.8007,94.7333,94.7622,38386.0
2024-09-23 14:10:00,98.44,98.47,98.38,98.43,26078.0,94.7622,94.791,94.7044,94.7525,26078.0
2024-09-23 14:20:00,98.45,98.5,98.43,98.48,45624.0,94.7718,94.8199,94.7525,94.8007,45624.0
2024-09-23 14:30:00,98.47,98.49,98.45,98.46,28874.0,94.791,94.8103,94.7718,94.7814,28874.0
2024-09-23 14:40:00,98.47,98.55,98.45,98.52,105446.0,94.791,94.8681,94.7718,94.8392,105446.0
2024-09-23 14:50:00,98.52,98.52,98.48,98.49,36692.0,94.8392,94.8392,94.8007,94.8103,36692.0
2024-09-23 15:00:00,98.49,98.49,98.4,98.44,29745.0,94.8103,94.8103,94.7237,94.7622,29745.0
2024-09-23 15:10:00,98.44,98.5,98.44,98.48,42048.0,94.7622,94.8199,94.7622,94.8007,42048.0
2024-09-23 15:20:00,98.49,98.53,98.45,98.48,40752.0,94.8103,94.8488,94.7718,94.8007,40752.0
2024-09-23 15:30:00,98.5,98.71,98.49,98.66,49916.0,94.8199,95.0221,94.8103,94.9739,49916.0
2024-09-23 15:40:00,98.66,98.69,98.56,98.59,92902.0,94.9739,95.0028,94.8777,94.9066,92902.0
2024-09-23 15:50:00,98.59,98.84,98.59,98.77,272671.0,94.9066,95.1472,94.9066,95.0798,272671.0
2024-09-24 09:30:00,98.37,98.54,98.04,98.38,137506.0,94.6948,94.8584,94.3771,94.7044,137506.0
2024-09-24 09:40:00,98.35,98.78,98.26,98.74,31851.0,94.6755,95.0895,94.5889,95.051,31851.0
2024-09-24 09:50:00,98.73,98.73,98.57,98.65,69484.0,95.0413,95.0413,94.8873,94.9643,69484.0
2024-09-24 10:00:00,98.64,98.89,98.52,98.89,96209.0,94.9547,95.1954,94.8392,95.1954,96209.0
2024-09-24 10:10:00,98.89,98.89,98.7,98.81,41517.0,95.1954,95.1954,95.0125,95.1183,41517.0
2024-09-24 10:20:00,98.82,98.99,98.82,98.97,122389.0,95.128,95.2916,95.128,95.2724,122389.0
2024-09-24 10:30:00,98.97,99.05,98.93,98.93,94020.0,95.2724,95.3494,95.2339,95.2339,94020.0
2024-09-24 10:40:00,98.93,99.07,98.92,99.0,39442.0,95.2339,95.3686,95.2242,95.3012,39442.0
2024-09-24 10:50:00,99.01,99.06,98.95,98.96,26517.0,95.3109,95.359,95.2531,95.2627,26517.0
2024-09-24 11:00:00,98.95,98.95,98.79,98.86,55140.0,95.2531,95.2531,95.0991,95.1665,55140.0
2024-09-24 11:10:00,98.88,98.97,98.84,98.84,74987.0,95.1857,95.2724,95.1472,95.1472,74987.0
2024-09-24 11:20:00,98.86,98.92,98.84,98.87,35800.0,95.1665,95.2242,95.1472,95.1761,35800.0
2024-09-24 11:30:00,98.87,98.91,98.63,98.74,39116.0,95.1761,95.2146,94.9451,95.051,39116.0
2024-09-24 11:40:00,98.74,98.75,98.65,98.66,30176.0,95.051,95.0606,94.9643,94.9739,30176.0
2024-09-24 11:50:00,98.64,98.73,98.62,98.66,49991.0,94.9547,95.0413,94.9354,94.9739,49991.0
2024-09-24 12:00:00,98.66,98.7,98.56,98.69,50643.0,94.9739,95.0125,94.8777,95.0028,50643.0
2024-09-24 12:10:00,98.69,98.82,98.68,98.79,17553.0,95.0028,95.128,94.9932,95.0991,17553.0
2024-09-24 12:20:00,98.81,98.89,98.77,98.85,21919.0,95.1183,95.1954,95.0798,95.1568,21919.0
2024-09-24 12:30:00,98.84,98.93,98.81,98.91,24222.0,95.1472,95.2339,95.1183,95.2146,24222.0
2024-09-24 12:40:00,98.91,98.93,98.87,98.91,24051.0,95.2146,95.2339,95.1761,95.2146,24051.0
2024-09-24 12:50:00,98.9,98.98,98.88,98.92,28055.0,95.205,95.282,95.1857,95.2242,28055.0
2024-09-24 13:00:00,98.92,99.01,98.91,98.99,17217.0,95.2242,95.3109,95.2146,95.2916,17217.0
2024-09-24 13:10:00,99.0,99.05,98.98,99.02,26354.0,95.3012,95.3494,95.282,95.3205,26354.0
2024-09-24 13:20:00,99.02,99.07,99.01,99.07,10518.0,95.3205,95.3686,95.3109,95.3686,10518.0
2024-09-24 13:30:00,99.06,99.14,99.06,99.13,63200.0,95.359,95.436,95.359,95.4264,63200.0
2024-09-24 13:40:00,99.13,99.14,99.08,99.1,72942.0,95.4264,95.436,95.3783,95.3975,72942.0
2024-09-24 13:50:00,99.1,99.13,99.08,99.09,56107.0,95.3975,95.4264,95.3783,95.3879,56107.0
2024-09-24 14:00:00,99.09,99.17,99.05,99.05,46934.0,95.3879,95.4649,95.3494,95.3494,46934.0
2024-09-24 14:10:00,99.05,99.07,98.98,99.06,27455.0,95.3494,95.3686,95.282,95.359,27455.0
2024-09-24 14:20:00,99.07,99.09,99.0,99.07,14093.0,95.3686,95.3879,95.3012,95.3686,14093.0
2024-09-24 14:30:00,99.06,99.13,98.98,99.12,23777.0,95.359,95.4264,95.282,95.4168,23777.0
2024-09-24 14:40:00,99.12,99.18,99.11,99.13,41569.0,95.4168,95.4745,95.4071,95.4264,41569.0
2024-09-24 14:50:00,99.13,99.15,99.05,99.06,16302.0,95.4264,95.4456,95.3494,95.359,16302.0
2024-09-24 15:00:00,99.05,99.08,98.98,98.99,70670.0,95.3494,95.3783,95.282,95.2916,70670.0
2024-09-24 15:10:00,98.98,99.09,98.97,99.07,28941.0,95.282,95.3879,95.2724,95.3686,28941.0
2024-09-24 15:20:00,99.06,99.1,99.02,99.08,44185.0,95.359,95.3975,95.3205,95.3783,44185.0
2024-09-24 15:30:00,99.07,99.08,98.94,98.95,192550.0,95.3686,95.3783,95.2435,95.2531,192550.0
2024-09-24 15:40:00,98.95,99.03,98.95,99.01,132413.0,95.2531,95.3301,95.2531,95.3109,132413.0
2024-09-24 15:50:00,99.01,99.01,98.86,98.87,417955.0,95.3109,95.3109,95.1665,95.1761,417955.0
2024-09-25 09:30:00,99.0,99.22,98.92,99.09,113070.0,95.3012,95.513,95.2242,95.3879,113070.0
2024-09-25 09:40:00,99.1,99.15,98.96,98.99,97961.0,95.3975,95.4456,95.2627,95.2916,97961.0
2024-09-25 09:50:00,99.0,99.11,98.79,98.85,91095.0,95.3012,95.4071,95.0991,95.1568,91095.0
2024-09-25 10:00:00,98.84,98.89,98.69,98.75,67824.0,95.1472,95.1954,95.0028,95.0606,67824.0
2024-09-25 10:10:00,98.74,98.75,98.62,98.66,35738.0,95.051,95.0606,94.9354,94.9739,35738.0
2024-09-25 10:20:00,98.64,98.73,98.61,98.73,20759.0,94.9547,95.0413,94.9258,95.0413,20759.0
2024-09-25 10:30:00,98.72,98.72,98.62,98.68,34967.0,95.0317,95.0317,94.9354,94.9932,34967.0
2024-09-25 10:40:00,98.69,98.71,98.53,98.54,39079.0,95.0028,95.0221,94.8488,94.8584,39079.0
2024-09-25 10:50:00,98.53,98.73,98.53,98.71,46438.0,94.8488,95.0413,94.8488,95.0221,46438.0
2024-09-25 11:00:00,98.72,98.78,98.67,98.73,34632.0,95.0317,95.0895,94.9836,95.0413,34632.0
2024-09-25 11:10:00,98.72,98.78,98.69,98.73,33672.0,95.0317,95.0895,95.0028,95.0413,33672.0
2024-09-25 11:20:00,98.75,98.78,98.71,98.74,57911.0,95.0606,95.0895,95.0221,95.051,57911.0
2024-09-25 11:30:00,98.73,98.77,98.7,98.74,25694.0,95.0413,95.0798,95.0125,95.051,25694.0
2024-09-25 11:40:00,98.74,98.82,98.72,98.8,22982.0,95.051,95.128,95.0317,95.1087,22982.0
2024-09-25 11:50:00,98.8,98.8,98.7,98.79,29458.0,95.1087,95.1087,95.0125,95.0991,29458.0
2024-09-25 12:00:00,98.79,98.83,98.76,98.79,35796.0,95.0991,95.1376,95.0702,95.0991,35796.0
2024-09-25 12:10:00,98.8,98.82,98.67,98.68,24411.0,95.1087,95.128,94.9836,94.9932,24411.0
2024-09-25 12:20:00,98.67,98.73,98.63,98.68,24108.0,94.9836,95.0413,94.9451,94.9932,24108.0
2024-09-25 12:30:00,98.68,98.68,98.59,98.63,49018.0,94.9932,94.9932,94.9066,94.9451,49018.0
2024-09-25 12:40:00,98.63,98.64,98.56,98.57,22732.0,94.9451,94.9547,94.8777,94.8873,22732.0
2024-09-25 12:50:00,98.57,98.65,98.56,98.56,26295.0,94.8873,94.9643,94.8777,94.8777,26295.0
2024-09-25 13:00:00,98.55,98.6,98.47,98.52,26649.0,94.8681,94.9162,94.791,94.8392,26649.0
2024-09-25 13:10:00,98.51,98.56,98.48,98.5,50781.0,94.8296,94.8777,94.8007,94.8199,50781.0
2024-09-25 13:20:00,98.49,98.54,98.41,98.41,44859.0,94.8103,94.8584,94.7333,94.7333,44859.0
2024-09-25 13:30:00,98.39,98.41,98.25,98.3,37928.0,94.714,94.7333,94.5793,94.6274,37928.0
2024-09-25 13:40:00,98.3,98.37,98.24,98.37,36537.0,94.6274,94.6948,94.5696,94.6948,36537.0
2024-09-25 13:50:00,98.37,98.47,98.36,98.47,28343.0,94.6948,94.791,94.6852,94.791,28343.0
2024-09-25 14:00:00,98.47,98.49,98.4,98.44,40327.0,94.791,94.8103,94.7237,94.7622,40327.0
2024-09-25 14:10:00,98.44,98.47,98.33,98.45,25691.0,94.7622,94.791,94.6563,94.7718,25691.0
2024-09-25 14:20:00,98.46,98.48,98.41,98.48,33885.0,94.7814,94.8007,94.7333,94.8007,33885.0
2024-09-25 14:30:00,98.48,98.56,98.45,98.53,15929.0,94.8007,94.8777,94.7718,94.8488,15929.0
2024-09-25 14:40:00,98.52,98.52,98.43,98.45,44955.0,94.8392,94.8392,94.7525,94.7718,44955.0
2024-09-25 14:50:00,98.46,98.53,98.44,98.49,16339.0,94.7814,94.8488,94.7622,94.8103,16339.0
2024-09-25 15:00:00,98.48,98.5,98.45,98.46,13252.0,94.8007,94.8199,94.7718,94.7814,13252.0
2024-09-25 15:10:00,98.46,98.48,98.4,98.41,27349.0,94.7814,94.8007,94.7237,94.7333,27349.0
2024-09-25 15:20:00,98.41,98.42,98.29,98.29,93361.0,94.7333,94.7429,94.6178,94.6178,93361.0
2024-09-25 15:30:00,98.3,98.3,98.02,98.06,54145.0,94.6274,94.6274,94.3579,94.3964,54145.0
2024-09-25 15:40:00,98.05,98.15,98.02,98.12,48535.0,94.3867,94.483,94.3579,94.4541,48535.0
2024-09-25 15:50:00,98.13,98.31,98.11,98.29,232751.0,94.4637,94.637,94.4445,94.6178,232751.0
2024-09-26 09:30:00,98.41,98.47,98.06,98.24,149172.0,94.7333,94.791,94.3964,94.5696,149172.0
2024-09-26 09:40:00,98.25,98.28,97.86,98.04,95546.0,94.5793,94.6081,94.2038,94.3771,95546.0
2024-09-26 09:50:00,98.02,98.18,97.99,98.16,41752.0,94.3579,94.5119,94.329,94.4926,41752.0
2024-09-26 10:00:00,98.18,98.3,97.78,97.93,102857.0,94.5119,94.6274,94.1268,94.2712,102857.0
2024-09-26 10:10:00,97.94,98.12,97.94,98.04,32969.0,94.2808,94.4541,94.2808,94.3771,32969.0
2024-09-26 10:20:00,98.03,98.04,97.76,97.85,33150.0,94.3675,94.3771,94.1076,94.1942,33150.0
2024-09-26 10:30:00,97.87,98.05,97.81,98.05,35321.0,94.2135,94.3867,94.1557,94.3867,35321.0
2024-09-26 10:40:00,98.03,98.08,97.91,97.99,34682.0,94.3675,94.4156,94.252,94.329,34682.0
2024-09-26 10:50:00,98.0,98.17,98.0,98.1,44087.0,94.3386,94.5023,94.3386,94.4349,44087.0
2024-09-26 11:00:00,98.1,98.17,97.94,98.0,36430.0,94.4349,94.5023,94.2808,94.3386,36430.0
2024-09-26 11:10:00,97.99,98.0,97.84,97.92,45464.0,94.329,94.3386,94.1846,94.2616,45464.0
2024-09-26 11:20:00,97.93,97.98,97.74,97.74,44523.0,94.2712,94.3194,94.0883,94.0883,44523.0
2024-09-26 11:30:00,97.75,97.85,97.7,97.79,94301.0,94.0979,94.1942,94.0498,94.1365,94301.0
2024-09-26 11:40:00,97.8,97.84,97.73,97.76,76546.0,94.1461,94.1846,94.0787,94.1076,76546.0
2024-09-26 11:50:00,97.74,97.81,97.61,97.62,37480.0,94.0883,94.1557,93.9632,93.9728,37480.0
2024-09-26 12:00:00,97.62,97.69,97.59,97.62,31654.0,93.9728,94.0402,93.9439,93.9728,31654.0
2024-09-26 12:10:00,97.63,97.65,97.52,97.58,41801.0,93.9824,94.0017,93.8765,93.9343,41801.0
2024-09-26 12:20:00,97.6,97.63,97.43,97.44,31057.0,93.9536,93.9824,93.7899,93.7995,31057.0
2024-09-26 12:30:00,97.42,97.55,97.36,97.5,106007.0,93.7803,93.9054,93.7225,93.8573,106007.0
2024-09-26 12:40:00,97.5,97.51,97.4,97.48,38898.0,93.8573,93.8669,93.761,93.838,38898.0
2024-09-26 12:50:00,97.48,97.52,97.42,97.43,67915.0,93.838,93.8765,93.7803,93.7899,67915.0
2024-09-26 13:00:00,97.43,97.56,97.41,97.51,42430.0,93.7899,93.915,93.7706,93.8669,42430.0
2024-09-26 13:10:00,97.49,97.51,97.43,97.5,28809.0,93.8477,93.8669,93.7899,93.8573,28809.0
2024-09-26 13:20:00,97.5,97.58,97.5,97.55,47066.0,93.8573,93.9343,93.8573,93.9054,47066.0
2024-09-26 13:30:00,97.54,97.69,97.53,97.69,26319.0,93.8958,94.0402,93.8862,94.0402,26319.0
2024-09-26 13:40:00,97.68,97.68,97.58,97.64,38543.0,94.0306,94.0306,93.9343,93.9921,38543.0
2024-09-26 13:50:00,97.65,97.67,97.59,97.63,59762.0,94.0017,94.0209,93.9439,93.9824,59762.0
2024-09-26 14:00:00,97.63,97.71,97.61,97.68,26202.0,93.9824,94.0594,93.9632,94.0306,26202.0
2024-09-26 14:10:00,97.67,97.76,97.62,97.73,54317.0,94.0209,94.1076,93.9728,94.0787,54317.0
2024-09-26 14:20:00,97.72,97.73,97.6,97.6,30436.0,94.0691,94.0787,93.9536,93.9536,30436.0
2024-09-26 14:30:00,97.6,97.63,97.54,97.58,32218.0,93.9536,93.9824,93.8958,93.9343,32218.0
2024-09-26 14:40:00,97.57,97.6,97.5,97.52,30751.0,93.9247,93.9536,93.8573,93.8765,30751.0
2024-09-26 14:50:00,97.52,97.56,97.45,97.54,72213.0,93.8765,93.915,93.8092,93.8958,72213.0
2024-09-26 15:00:00,97.55,97.55,97.43,97.44,46472.0,93.9054,93.9054,93.7899,93.7995,46472.0
2024-09-26 15:10:00,97.44,97.48,97.37,97.37,112286.0,93.7995,93.838,93.7321,93.7321,112286.0
2024-09-26 15:20:00,97.37,97.38,97.25,97.34,62205.0,93.7321,93.7418,93.6166,93.7033,62205.0
2024-09-26 15:30:00,97.34,97.35,97.08,97.12,99355.0,93.7033,93.7129,93.453,93.4915,99355.0
2024-09-26 15:40:00,97.11,97.35,97.1,97.34,64274.0,93.4819,93.7129,93.4722,93.7033,64274.0
2024-09-26 15:50:00,97.35,97.48,97.33,97.35,700696.0,93.7129,93.838,93.6936,93.7129,700696.0
2024-09-27 09:30:00,97.34,97.34,97.09,97.16,141433.0,94.4912,94.4912,94.2485,94.3165,141433.0
2024-09-27 09:40:00,97.17,97.18,96.62,96.64,52909.0,94.3262,94.3359,93.7923,93.8117,52909.0
2024-09-27 09:50:00,96.66,97.08,96.66,96.97,62503.0,93.8311,94.2388,93.8311,94.132,62503.0
2024-09-27 10:00:00,96.94,97.07,96.76,97.02,98407.0,94.1029,94.2291,93.9282,94.1806,98407.0
2024-09-27 10:10:00,97.01,97.16,96.94,97.15,35810.0,94.1709,94.3165,94.1029,94.3068,35810.0
2024-09-27 10:20:00,97.13,97.33,97.13,97.31,53215.0,94.2873,94.4815,94.2873,94.4621,53215.0
2024-09-27 10:30:00,97.3,97.57,97.3,97.5,76567.0,94.4524,94.7145,94.4524,94.6465,76567.0
2024-09-27 10:40:00,97.5,97.51,97.3,97.33,156807.0,94.6465,94.6562,94.4524,94.4815,156807.0
2024-09-27 10:50:00,97.33,97.35,97.17,97.18,85741.0,94.4815,94.5009,94.3262,94.3359,85741.0
2024-09-27 11:00:00,97.17,97.38,97.16,97.31,86665.0,94.3262,94.53,94.3165,94.4621,86665.0
2024-09-27 11:10:00,97.32,97.33,97.2,97.26,56402.0,94.4718,94.4815,94.3553,94.4135,56402.0
2024-09-27 11:20:00,97.25,97.26,97.19,97.2,44275.0,94.4038,94.4135,94.3456,94.3553,44275.0
2024-09-27 11:30:00,97.2,97.29,97.11,97.16,133737.0,94.3553,94.4427,94.2679,94.3165,133737.0
2024-09-27 11:40:00,97.16,97.17,97.08,97.09,79948.0,94.3165,94.3262,94.2388,94.2485,79948.0
2024-09-27 11:50:00,97.08,97.16,97.04,97.15,23953.0,94.2388,94.3165,94.2,94.3068,23953.0
2024-09-27 12:00:00,97.14,97.15,97.07,97.08,21502.0,94.2971,94.3068,94.2291,94.2388,21502.0
2024-09-27 12:10:00,97.08,97.14,97.07,97.1,32438.0,94.2388,94.2971,94.2291,94.2582,32438.0
2024-09-27 12:20:00,97.11,97.11,97.02,97.03,35210.0,94.2679,94.2679,94.1806,94.1903,35210.0
2024-09-27 12:30:00,97.02,97.04,96.95,96.99,29989.0,94.1806,94.2,94.1126,94.1514,29989.0
2024-09-27 12:40:00,97.0,97.09,96.96,97.01,32261.0,94.1612,94.2485,94.1223,94.1709,32261.0
2024-09-27 12:50:00,97.02,97.06,97.0,97.03,27270.0,94.1806,94.2194,94.1612,94.1903,27270.0
2024-09-27 13:00:00,97.03,97.06,96.86,96.89,44329.0,94.1903,94.2194,94.0253,94.0544,44329.0
2024-09-27 13:10:00,96.89,96.94,96.87,96.93,35888.0,94.0544,94.1029,94.035,94.0932,35888.0
2024-09-27 13:20:00,96.93,96.98,96.87,96.98,28156.0,94.0932,94.1417,94.035,94.1417,28156.0
2024-09-27 13:30:00,96.99,97.03,96.92,97.03,41049.0,94.1514,94.1903,94.0835,94.1903,41049.0
2024-09-27 13:40:00,97.04,97.09,97.01,97.08,22382.0,94.2,94.2485,94.1709,94.2388,22382.0
2024-09-27 13:50:00,97.09,97.09,96.97,96.98,58108.0,94.2485,94.2485,94.132,94.1417,58108.0
2024-09-27 14:00:00,96.98,97.0,96.9,96.95,48907.0,94.1417,94.1612,94.0641,94.1126,48907.0
2024-09-27 14:10:00,96.95,96.98,96.93,96.94,28814.0,94.1126,94.1417,94.0932,94.1029,28814.0
2024-09-27 14:20:00,96.95,96.99,96.88,96.91,30747.0,94.1126,94.1514,94.0447,94.0738,30747.0
2024-09-27 14:30:00,96.92,96.92,96.73,96.79,41209.0,94.0835,94.0835,93.8991,93.9573,41209.0
2024-09-27 14:40:00,96.8,96.88,96.76,96.87,31769.0,93.967,94.0447,93.9282,94.035,31769.0
2024-09-27 14:50:00,96.88,96.91,96.79,96.88,19820.0,94.0447,94.0738,93.9573,94.0447,19820.0
2024-09-27 15:00:00,96.88,96.95,96.78,96.79,47965.0,94.0447,94.1126,93.9476,93.9573,47965.0
2024-09-27 15:10:00,96.8,96.8,96.74,96.76,43661.0,93.967,93.967,93.9088,93.9282,43661.0
2024-09-27 15:20:00,96.77,96.87,96.75,96.84,34420.0,93.9379,94.035,93.9185,94.0058,34420.0
2024-09-27 15:30:00,96.83,96.85,96.68,96.68,53668.0,93.9961,94.0155,93.8505,93.8505,53668.0
2024-09-27 15:40:00,96.69,96.77,96.63,96.73,88677.0,93.8602,93.9379,93.802,93.8991,88677.0
2024-09-27 15:50:00,96.74,96.82,96.67,96.7,954852.0,93.9088,93.9864,93.8408,93.8699,954852.0
2024-09-30 09:30:00,96.49,96.84,96.27,96.34,232841.0,93.6661,94.0058,93.4525,93.5205,232841.0
2024-09-30 09:40:00,96.36,96.77,96.36,96.54,115844.0,93.5399,93.9379,93.5399,93.7146,115844.0
2024-09-30 09:50:00,96.54,96.75,96.51,96.72,44322.0,93.7146,93.9185,93.6855,93.8893,44322.0
2024-09-30 10:00:00,96.71,97.05,96.71,96.95,72623.0,93.8796,94.2097,93.8796,94.1126,72623.0
2024-09-30 10:10:00,96.95,97.08,96.93,96.96,50737.0,94.1126,94.2388,94.0932,94.1223,50737.0
2024-09-30 10:20:00,96.96,97.12,96.96,97.0,42723.0,94.1223,94.2776,94.1223,94.1612,42723.0
2024-09-30 10:30:00,96.99,97.09,96.97,97.04,81826.0,94.1514,94.2485,94.132,94.2,81826.0
2024-09-30 10:40:00,97.03,97.04,96.88,96.96,64604.0,94.1903,94.2,94.0447,94.1223,64604.0
2024-09-30 10:50:00,96.96,96.98,96.88,96.96,53266.0,94.1223,94.1417,94.0447,94.1223,53266.0
2024-09-30 11:00:00,96.97,97.03,96.97,96.98,119050.0,94.132,94.1903,94.132,94.1417,119050.0
2024-09-30 11:10:00,97.0,97.03,96.93,96.93,54970.0,94.1612,94.1903,94.0932,94.0932,54970.0
2024-09-30 11:20:00,96.93,96.98,96.89,96.92,34821.0,94.0932,94.1417,94.0544,94.0835,34821.0
2024-09-30 11:30:00,96.93,97.09,96.9,97.04,83187.0,94.0932,94.2485,94.0641,94.2,83187.0
2024-09-30 11:40:00,97.04,97.18,97.02,97.18,150349.0,94.2,94.3359,94.1806,94.3359,150349.0
2024-09-30 11:50:00,97.17,97.22,97.07,97.15,96939.0,94.3262,94.3747,94.2291,94.3068,96939.0
2024-09-30 12:00:00,97.16,97.17,97.09,97.13,263572.0,94.3165,94.3262,94.2485,94.2873,263572.0
2024-09-30 12:10:00,97.13,97.2,97.11,97.17,48456.0,94.2873,94.3553,94.2679,94.3262,48456.0
2024-09-30 12:20:00,97.17,97.29,97.16,97.28,72389.0,94.3262,94.4427,94.3165,94.433,72389.0
2024-09-30 12:30:00,97.27,97.29,97.23,97.28,75036.0,94.4233,94.4427,94.3844,94.433,75036.0
2024-09-30 12:40:00,97.28,97.28,97.15,97.18,36865.0,94.433,94.433,94.3068,94.3359,36865.0
2024-09-30 12:50:00,97.18,97.22,97.16,97.2,35095.0,94.3359,94.3747,94.3165,94.3553,35095.0
2024-09-30 13:00:00,97.2,97.21,97.11,97.21,45778.0,94.3553,94.365,94.2679,94.365,45778.0
2024-09-30 13:10:00,97.2,97.27,97.16,97.25,28902.0,94.3553,94.4233,94.3165,94.4038,28902.0
2024-09-30 13:20:00,97.25,97.28,97.19,97.19,29012.0,94.4038,94.433,94.3456,94.3456,29012.0
2024-09-30 13:30:00,97.18,97.2,97.12,97.19,19681.0,94.3359,94.3553,94.2776,94.3456,19681.0
2024-09-30 13:40:00,97.2,97.26,97.19,97.22,27868.0,94.3553,94.4135,94.3456,94.3747,27868.0
2024-09-30 13:50:00,97.22,97.23,97.1,97.13,43086.0,94.3747,94.3844,94.2582,94.2873,43086.0
2024-09-30 14:00:00,97.12,97.12,96.9,96.98,34556.0,94.2776,94.2776,94.0641,94.1417,34556.0
2024-09-30 14:10:00,96.98,96.98,96.65,96.66,65169.0,94.1417,94.1417,93.8214,93.8311,65169.0
2024-09-30 14:20:00,96.64,96.65,96.45,96.6,51463.0,93.8117,93.8214,93.6272,93.7729,51463.0
2024-09-30 14:30:00,96.59,96.77,96.53,96.7,37529.0,93.7632,93.9379,93.7049,93.8699,37529.0
2024-09-30 14:40:00,96.72,96.82,96.7,96.76,37499.0,93.8893,93.9864,93.8699,93.9282,37499.0
2024-09-30 14:50:00,96.76,96.79,96.63,96.64,29003.0,93.9282,93.9573,93.802,93.8117,29003.0
2024-09-30 15:00:00,96.63,96.67,96.57,96.64,38135.0,93.802,93.8408,93.7437,93.8117,38135.0
2024-09-30 15:10:00,96.64,96.69,96.55,96.66,59471.0,93.8117,93.8602,93.7243,93.8311,59471.0
2024-09-30 15:20:00,96.67,96.69,96.61,96.66,51027.0,93.8408,93.8602,93.7826,93.8311,51027.0
2024-09-30 15:30:00,96.65,96.91,96.64,96.9,131244.0,93.8214,94.0738,93.8117,94.0641,131244.0
2024-09-30 15:40:00,96.9,97.13,96.89,97.12,166696.0,94.0641,94.2873,94.0544,94.2776,166696.0
2024-09-30 15:50:00,97.12,97.49,97.09,97.43,346663.0,94.2776,94.6368,94.2485,94.5786,346663.0
2024-10-01 09:30:00,97.63,97.8,96.9,96.95,260027.0,94.7727,94.9377,94.0641,94.1126,260027.0
2024-10-01 09:40:00,96.95,97.13,96.68,96.8,124453.0,94.1126,94.2873,93.8505,93.967,124453.0
2024-10-01 09:50:00,96.79,96.94,96.61,96.7,100818.0,93.9573,94.1029,93.7826,93.8699,100818.0
2024-10-01 10:00:00,96.68,96.8,96.5,96.53,154781.0,93.8505,93.967,93.6758,93.7049,154781.0
2024-10-01 10:10:00,96.53,96.61,96.42,96.6,80816.0,93.7049,93.7826,93.5981,93.7729,80816.0
2024-10-01 10:20:00,96.6,96.86,96.58,96.81,275240.0,93.7729,94.0253,93.7534,93.9767,275240.0
2024-10-01 10:30:00,96.83,97.05,96.68,96.97,143491.0,93.9961,94.2097,93.8505,94.132,143491.0
2024-10-01 10:40:00,96.97,97.03,96.73,96.75,98406.0,94.132,94.1903,93.8991,93.9185,98406.0
2024-10-01 10:50:00,96.76,96.83,96.65,96.83,44792.0,93.9282,93.9961,93.8214,93.9961,44792.0
2024-10-01 11:00:00,96.83,96.84,96.53,96.54,68180.0,93.9961,94.0058,93.7049,93.7146,68180.0
2024-10-01 11:10:00,96.53,96.7,96.53,96.7,44156.0,93.7049,93.8699,93.7049,93.8699,44156.0
2024-10-01 11:20:00,96.74,96.92,96.72,96.91,55065.0,93.9088,94.0835,93.8893,94.0738,55065.0
2024-10-01 11:30:00,96.9,97.0,96.81,96.98,72168.0,94.0641,94.1612,93.9767,94.1417,72168.0
2024-10-01 11:40:00,96.99,97.02,96.85,96.88,56342.0,94.1514,94.1806,94.0155,94.0447,56342.0
2024-10-01 11:50:00,96.88,96.94,96.74,96.74,44371.0,94.0447,94.1029,93.9088,93.9088,44371.0
2024-10-01 12:00:00,96.73,96.79,96.63,96.71,27650.0,93.8991,93.9573,93.802,93.8796,27650.0
2024-10-01 12:10:00,96.72,96.77,96.65,96.7,48983.0,93.8893,93.9379,93.8214,93.8699,48983.0
2024-10-01 12:20:00,96.7,96.72,96.6,96.69,27665.0,93.8699,93.8893,93.7729,93.8602,27665.0
2024-10-01 12:30:00,96.68,96.71,96.5,96.63,154120.0,93.8505,93.8796,93.6758,93.802,154120.0
2024-10-01 12:40:00,96.64,96.67,96.43,96.49,25418.0,93.8117,93.8408,93.6078,93.6661,25418.0
2024-10-01 12:50:00,96.53,96.72,96.53,96.65,26517.0,93.7049,93.8893,93.7049,93.8214,26517.0
2024-10-01 13:00:00,96.63,96.63,96.52,96.56,22738.0,93.802,93.802,93.6952,93.734,22738.0
2024-10-01 13:10:00,96.57,96.58,96.38,96.4,219410.0,93.7437,93.7534,93.5593,93.5787,219410.0
2024-10-01 13:20:00,96.4,96.46,96.36,96.43,45136.0,93.5787,93.637,93.5399,93.6078,45136.0
2024-10-01 13:30:00,96.42,96.57,96.42,96.53,59831.0,93.5981,93.7437,93.5981,93.7049,59831.0
2024-10-01 13:40:00,96.51,96.61,96.49,96.52,77560.0,93.6855,93.7826,93.6661,93.6952,77560.0
2024-10-01 13:50:00,96.5,96.63,96.44,96.62,35976.0,93.6758,93.802,93.6175,93.7923,35976.0
2024-10-01 14:00:00,96.64,96.68,96.6,96.66,42425.0,93.8117,93.8505,93.7729,93.8311,42425.0
2024-10-01 14:10:00,96.66,96.75,96.63,96.71,25960.0,93.8311,93.9185,93.802,93.8796,25960.0
2024-10-01 14:20:00,96.7,96.73,96.61,96.71,52394.0,93.8699,93.8991,93.7826,93.8796,52394.0
2024-10-01 14:30:00,96.72,96.95,96.71,96.95,60153.0,93.8893,94.1126,93.8796,94.1126,60153.0
2024-10-01 14:40:00,96.97,97.08,96.94,97.04,38166.0,94.132,94.2388,94.1029,94.2,38166.0
2024-10-01 14:50:00,97.04,97.17,97.02,97.13,40995.0,94.2,94.3262,94.1806,94.2873,40995.0
2024-10-01 15:00:00,97.15,97.16,96.98,96.98,50123.0,94.3068,94.3165,94.1417,94.1417,50123.0
2024-10-01 15:10:00,96.99,96.99,96.83,96.9,70149.0,94.1514,94.1514,93.9961,94.0641,70149.0
2024-10-01 15:20:00,96.89,97.03,96.88,96.93,63908.0,94.0544,94.1903,94.0447,94.0932,63908.0
2024-10-01 15:30:00,96.92,96.95,96.73,96.82,56280.0,94.0835,94.1126,93.8991,93.9864,56280.0
2024-10-01 15:40:00,96.82,96.91,96.8,96.86,68597.0,93.9864,94.0738,93.967,94.0253,68597.0
2024-10-01 15:50:00,96.86,96.89,96.75,96.8,278460.0,94.0253,94.0544,93.9185,93.967,278460.0
2024-10-02 09:30:00,95.99,96.19,95.75,95.88,155164.0,93.1807,93.3749,92.9477,93.0739,155164.0
2024-10-02 09:40:00,95.88,96.33,95.85,96.32,67926.0,93.0739,93.5108,93.0448,93.5011,67926.0
2024-10-02 09:50:00,96.33,96.54,96.24,96.24,76197.0,93.5108,93.7146,93.4234,93.4234,76197.0
2024-10-02 10:00:00,96.23,96.48,96.16,96.27,53161.0,93.4137,93.6564,93.3457,93.4525,53161.0
2024-10-02 10:10:00,96.3,96.38,96.13,96.2,148977.0,93.4816,93.5593,93.3166,93.3846,148977.0
2024-10-02 10:20:00,96.22,96.26,95.96,95.98,181171.0,93.404,93.4428,93.1516,93.171,181171.0
2024-10-02 10:30:00,96.0,96.11,95.88,95.92,57607.0,93.1904,93.2972,93.0739,93.1128,57607.0
2024-10-02 10:40:00,95.91,95.99,95.89,95.95,45431.0,93.1031,93.1807,93.0836,93.1419,45431.0
2024-10-02 10:50:00,95.98,96.12,95.92,96.0,54198.0,93.171,93.3069,93.1128,93.1904,54198.0
2024-10-02 11:00:00,96.0,96.15,95.96,95.97,40552.0,93.1904,93.336,93.1516,93.1613,40552.0
2024-10-02 11:10:00,95.97,96.05,95.83,96.0,52516.0,93.1613,93.239,93.0254,93.1904,52516.0
2024-10-02 11:20:00,95.99,96.1,95.91,96.08,1210886.0,93.1807,93.2875,93.1031,93.2681,1210886.0
2024-10-02 11:30:00,96.08,96.13,95.94,96.0,37560.0,93.2681,93.3166,93.1322,93.1904,37560.0
2024-10-02 11:40:00,95.99,96.06,95.93,95.95,52952.0,93.1807,93.2487,93.1225,93.1419,52952.0
2024-10-02 11:50:00,95.97,96.04,95.94,96.02,41070.0,93.1613,93.2292,93.1322,93.2098,41070.0
2024-10-02 12:00:00,96.0,96.06,95.95,96.01,193286.0,93.1904,93.2487,93.1419,93.2001,193286.0
2024-10-02 12:10:00,96.01,96.04,95.89,95.91,27792.0,93.2001,93.2292,93.0836,93.1031,27792.0
2024-10-02 12:20:00,95.9,96.01,95.89,95.97,20118.0,93.0933,93.2001,93.0836,93.1613,20118.0
2024-10-02 12:30:00,95.98,96.03,95.94,96.02,26339.0,93.171,93.2195,93.1322,93.2098,26339.0
2024-10-02 12:40:00,96.03,96.04,95.95,96.02,37784.0,93.2195,93.2292,93.1419,93.2098,37784.0
2024-10-02 12:50:00,96.01,96.01,95.92,95.93,116146.0,93.2001,93.2001,93.1128,93.1225,116146.0
2024-10-02 13:00:00,95.94,95.97,95.88,95.91,30016.0,93.1322,93.1613,93.0739,93.1031,30016.0
2024-10-02 13:10:00,95.91,95.95,95.81,95.95,35180.0,93.1031,93.1419,93.006,93.1419,35180.0
2024-10-02 13:20:00,95.95,96.11,95.95,96.03,39717.0,93.1419,93.2972,93.1419,93.2195,39717.0
2024-10-02 13:30:00,96.01,96.05,95.95,96.02,53960.0,93.2001,93.239,93.1419,93.2098,53960.0
2024-10-02 13:40:00,96.03,96.2,96.02,96.16,112572.0,93.2195,93.3846,93.2098,93.3457,112572.0
2024-10-02 13:50:00,96.18,96.23,96.16,96.18,57353.0,93.3652,93.4137,93.3457,93.3652,57353.0
2024-10-02 14:00:00,96.19,96.22,96.15,96.16,53401.0,93.3749,93.404,93.336,93.3457,53401.0
2024-10-02 14:10:00,96.16,96.27,96.14,96.25,30718.0,93.3457,93.4525,93.3263,93.4331,30718.0
2024-10-02 14:20:00,96.26,96.26,96.16,96.23,149873.0,93.4428,93.4428,93.3457,93.4137,149873.0
2024-10-02 14:30:00,96.23,96.23,96.05,96.1,47718.0,93.4137,93.4137,93.239,93.2875,47718.0
2024-10-02 14:40:00,96.1,96.24,96.09,96.23,40734.0,93.2875,93.4234,93.2778,93.4137,40734.0
2024-10-02 14:50:00,96.24,96.32,96.24,96.3,37492.0,93.4234,93.5011,93.4234,93.4816,37492.0
2024-10-02 15:00:00,96.29,96.33,96.26,96.33,41798.0,93.4719,93.5108,93.4428,93.5108,41798.0
2024-10-02 15:10:00,96.33,96.35,96.21,96.23,41180.0,93.5108,93.5302,93.3943,93.4137,41180.0
2024-10-02 15:20:00,96.24,96.27,96.14,96.26,119512.0,93.4234,93.4525,93.3263,93.4428,119512.0
2024-10-02 15:30:00,96.25,96.32,96.17,96.31,117632.0,93.4331,93.5011,93.3554,93.4913,117632.0
2024-10-02 15:40:00,96.31,96.39,96.29,96.33,123683.0,93.4913,93.569,93.4719,93.5108,123683.0
2024-10-02 15:50:00,96.32,96.44,96.3,96.38,300554.0,93.5011,93.6175,93.4816,93.5593,300554.0
2024-10-03 09:30:00,96.11,96.32,95.73,95.75,93175.0,93.2972,93.5011,92.9283,92.9477,93175.0
2024-10-03 09:40:00,95.74,96.03,95.62,95.84,49505.0,92.938,93.2195,92.8215,93.0351,49505.0
2024-10-03 09:50:00,95.86,95.87,95.56,95.66,30236.0,93.0545,93.0642,92.7633,92.8604,30236.0
2024-10-03 10:00:00,95.68,95.79,95.56,95.7,95509.0,92.8798,92.9866,92.7633,92.8992,95509.0
2024-10-03 10:10:00,95.69,95.76,95.34,95.56,57111.0,92.8895,92.9574,92.5497,92.7633,57111.0
2024-10-03 10:20:00,95.61,95.65,95.37,95.52,26510.0,92.8118,92.8507,92.5789,92.7245,26510.0
2024-10-03 10:30:00,95.5,95.64,95.43,95.59,32433.0,92.7051,92.841,92.6371,92.7924,32433.0
2024-10-03 10:40:00,95.61,95.61,95.33,95.51,49805.0,92.8118,92.8118,92.54,92.7148,49805.0
2024-10-03 10:50:00,95.51,95.59,95.41,95.41,26333.0,92.7148,92.7924,92.6177,92.6177,26333.0
2024-10-03 11:00:00,95.4,95.56,95.27,95.53,52716.0,92.608,92.7633,92.4818,92.7342,52716.0
2024-10-03 11:10:00,95.53,95.55,95.42,95.51,35385.0,92.7342,92.7536,92.6274,92.7148,35385.0
2024-10-03 11:20:00,95.52,95.55,95.38,95.41,24352.0,92.7245,92.7536,92.5886,92.6177,24352.0
2024-10-03 11:30:00,95.41,95.46,95.38,95.38,24602.0,92.6177,92.6662,92.5886,92.5886,24602.0
2024-10-03 11:40:00,95.39,95.53,95.39,95.48,54168.0,92.5983,92.7342,92.5983,92.6856,54168.0
2024-10-03 11:50:00,95.47,95.54,95.4,95.44,19911.0,92.6759,92.7439,92.608,92.6468,19911.0
2024-10-03 12:00:00,95.43,95.68,95.43,95.63,66368.0,92.6371,92.8798,92.6371,92.8312,66368.0
2024-10-03 12:10:00,95.63,95.78,95.62,95.75,56767.0,92.8312,92.9769,92.8215,92.9477,56767.0
2024-10-03 12:20:00,95.75,95.77,95.66,95.66,20324.0,92.9477,92.9672,92.8604,92.8604,20324.0
2024-10-03 12:30:00,95.66,95.68,95.52,95.54,28900.0,92.8604,92.8798,92.7245,92.7439,28900.0
2024-10-03 12:40:00,95.53,95.55,95.27,95.31,30846.0,92.7342,92.7536,92.4818,92.5206,30846.0
2024-10-03 12:50:00,95.3,95.45,95.23,95.39,38049.0,92.5109,92.6565,92.443,92.5983,38049.0
2024-10-03 13:00:00,95.39,95.43,95.35,95.4,27421.0,92.5983,92.6371,92.5594,92.608,27421.0
2024-10-03 13:10:00,95.41,95.45,95.31,95.32,33104.0,92.6177,92.6565,92.5206,92.5303,33104.0
2024-10-03 13:20:00,95.31,95.51,95.31,95.31,42713.0,92.5206,92.7148,92.5206,92.5206,42713.0
2024-10-03 13:30:00,95.28,95.48,95.28,95.39,39617.0,92.4915,92.6856,92.4915,92.5983,39617.0
2024-10-03 13:40:00,95.42,95.49,95.33,95.46,35176.0,92.6274,92.6953,92.54,92.6662,35176.0
2024-10-03 13:50:00,95.45,95.49,95.4,95.41,19671.0,92.6565,92.6953,92.608,92.6177,19671.0
2024-10-03 14:00:00,95.4,95.44,95.34,95.39,32838.0,92.608,92.6468,92.5497,92.5983,32838.0
2024-10-03 14:10:00,95.4,95.5,95.37,95.5,23137.0,92.608,92.7051,92.5789,92.7051,23137.0
2024-10-03 14:20:00,95.51,95.54,95.41,95.52,18321.0,92.7148,92.7439,92.6177,92.7245,18321.0
2024-10-03 14:30:00,95.5,95.55,95.42,95.55,23208.0,92.7051,92.7536,92.6274,92.7536,23208.0
2024-10-03 14:40:00,95.55,95.57,95.45,95.46,30547.0,92.7536,92.773,92.6565,92.6662,30547.0
2024-10-03 14:50:00,95.45,95.52,95.41,95.41,26154.0,92.6565,92.7245,92.6177,92.6177,26154.0
2024-10-03 15:00:00,95.41,95.44,95.37,95.4,22113.0,92.6177,92.6468,92.5789,92.608,22113.0
2024-10-03 15:10:00,95.4,95.45,95.35,95.42,35903.0,92.608,92.6565,92.5594,92.6274,35903.0
2024-10-03 15:20:00,95.44,95.55,95.43,95.53,50639.0,92.6468,92.7536,92.6371,92.7342,50639.0
2024-10-03 15:30:00,95.53,95.58,95.48,95.57,62444.0,92.7342,92.7827,92.6856,92.773,62444.0
2024-10-03 15:40:00,95.58,95.59,95.47,95.54,72322.0,92.7827,92.7924,92.6759,92.7439,72322.0
2024-10-03 15:50:00,95.53,95.61,95.5,95.58,240373.0,92.7342,92.8118,92.7051,92.7827,240373.0
2024-10-04 09:30:00,95.03,95.26,94.74,95.26,186476.0,92.2488,92.4721,91.9673,92.4721,186476.0
2024-10-04 09:40:00,95.26,95.35,95.01,95.05,68478.0,92.4721,92.5594,92.2294,92.2682,68478.0
2024-10-04 09:50:00,95.07,95.1,94.7,94.82,55061.0,92.2876,92.3168,91.9285,92.045,55061.0
2024-10-04 10:00:00,94.79,95.05,94.78,94.83,64996.0,92.0158,92.2682,92.0061,92.0547,64996.0
2024-10-04 10:10:00,94.82,95.0,94.73,94.93,58845.0,92.045,92.2197,91.9576,92.1517,58845.0
2024-10-04 10:20:00,94.89,94.92,94.5,94.55,38843.0,92.1129,92.142,91.7343,91.7829,38843.0
2024-10-04 10:30:00,94.55,94.7,94.24,94.32,103302.0,91.7829,91.9285,91.4819,91.5596,103302.0
2024-10-04 10:40:00,94.32,94.55,94.28,94.44,62724.0,91.5596,91.7829,91.5208,91.6761,62724.0
2024-10-04 10:50:00,94.48,94.65,94.46,94.59,48030.0,91.7149,91.8799,91.6955,91.8217,48030.0
2024-10-04 11:00:00,94.6,94.73,94.6,94.68,44418.0,91.8314,91.9576,91.8314,91.9091,44418.0
2024-10-04 11:10:00,94.7,94.73,94.58,94.6,31708.0,91.9285,91.9576,91.812,91.8314,31708.0
2024-10-04 11:20:00,94.6,94.6,94.35,94.45,143999.0,91.8314,91.8314,91.5887,91.6858,143999.0
2024-10-04 11:30:00,94.45,94.6,94.41,94.55,262589.0,91.6858,91.8314,91.647,91.7829,262589.0
2024-10-04 11:40:00,94.54,94.61,94.48,94.54,154760.0,91.7731,91.8411,91.7149,91.7731,154760.0
2024-10-04 11:50:00,94.53,94.67,94.52,94.6,188276.0,91.7634,91.8993,91.7537,91.8314,188276.0
2024-10-04 12:00:00,94.61,94.91,94.6,94.77,193931.0,91.8411,92.1323,91.8314,91.9964,193931.0
2024-10-04 12:10:00,94.77,94.84,94.73,94.78,146611.0,91.9964,92.0644,91.9576,92.0061,146611.0
2024-10-04 12:20:00,94.78,94.8,94.55,94.57,102163.0,92.0061,92.0255,91.7829,91.8023,102163.0
2024-10-04 12:30:00,94.57,94.82,94.55,94.79,72559.0,91.8023,92.045,91.7829,92.0158,72559.0
2024-10-04 12:40:00,94.79,94.91,94.76,94.87,50490.0,92.0158,92.1323,91.9867,92.0935,50490.0
2024-10-04 12:50:00,94.87,94.93,94.81,94.92,32953.0,92.0935,92.1517,92.0352,92.142,32953.0
2024-10-04 13:00:00,94.91,94.99,94.89,94.95,32742.0,92.1323,92.21,92.1129,92.1711,32742.0
2024-10-04 13:10:00,94.94,95.05,94.93,95.03,24415.0,92.1614,92.2682,92.1517,92.2488,24415.0
2024-10-04 13:20:00,95.04,95.09,95.0,95.01,30841.0,92.2585,92.3071,92.2197,92.2294,30841.0
2024-10-04 13:30:00,94.99,95.08,94.89,95.02,60128.0,92.21,92.2973,92.1129,92.2391,60128.0
2024-10-04 13:40:00,95.03,95.14,95.02,95.03,52771.0,92.2488,92.3556,92.2391,92.2488,52771.0
2024-10-04 13:50:00,95.04,95.06,94.9,94.91,28857.0,92.2585,92.2779,92.1226,92.1323,28857.0
2024-10-04 14:00:00,94.91,94.94,94.82,94.86,56599.0,92.1323,92.1614,92.045,92.0838,56599.0
2024-10-04 14:10:00,94.86,94.87,94.76,94.84,34931.0,92.0838,92.0935,91.9867,92.0644,34931.0
2024-10-04 14:20:00,94.84,95.0,94.84,95.0,35771.0,92.0644,92.2197,92.0644,92.2197,35771.0
2024-10-04 14:30:00,94.98,95.1,94.94,95.08,34463.0,92.2003,92.3168,92.1614,92.2973,34463.0
2024-10-04 14:40:00,95.07,95.13,95.02,95.07,32750.0,92.2876,92.3459,92.2391,92.2876,32750.0
2024-10-04 14:50:00,95.07,95.09,95.0,95.03,33612.0,92.2876,92.3071,92.2197,92.2488,33612.0
2024-10-04 15:00:00,94.99,95.02,94.9,94.97,47826.0,92.21,92.2391,92.1226,92.1906,47826.0
2024-10-04 15:10:00,94.96,95.02,94.95,95.02,28947.0,92.1809,92.2391,92.1711,92.2391,28947.0
2024-10-04 15:20:00,95.01,95.08,94.98,95.05,42964.0,92.2294,92.2973,92.2003,92.2682,42964.0
2024-10-04 15:30:00,95.04,95.13,94.96,95.13,48942.0,92.2585,92.3459,92.1809,92.3459,48942.0
2024-10-04 15:40:00,95.13,95.16,94.96,95.08,77045.0,92.3459,92.375,92.1809,92.2973,77045.0
2024-10-04 15:50:00,95.09,95.17,95.06,95.08,360984.0,92.3071,92.3847,92.2779,92.2973,360984.0
2024-10-07 09:30:00,94.5,94.59,94.04,94.26,131722.0,91.7343,91.8217,91.2878,91.5013,131722.0
2024-10-07 09:40:00,94.25,94.38,94.11,94.2,42404.0,91.4916,91.6178,91.3557,91.4431,42404.0
2024-10-07 09:50:00,94.21,94.36,94.11,94.24,26830.0,91.4528,91.5984,91.3557,91.4819,26830.0
2024-10-07 10:00:00,94.22,94.35,94.16,94.33,49892.0,91.4625,91.5887,91.4043,91.5693,49892.0
2024-10-07 10:10:00,94.33,94.53,94.31,94.39,58504.0,91.5693,91.7634,91.5499,91.6275,58504.0
2024-10-07 10:20:00,94.37,94.43,94.28,94.28,27235.0,91.6081,91.6664,91.5208,91.5208,27235.0
2024-10-07 10:30:00,94.26,94.35,94.2,94.25,46374.0,91.5013,91.5887,91.4431,91.4916,46374.0
2024-10-07 10:40:00,94.26,94.27,94.15,94.25,85509.0,91.5013,91.5111,91.3946,91.4916,85509.0
2024-10-07 10:50:00,94.26,94.34,94.2,94.24,122440.0,91.5013,91.579,91.4431,91.4819,122440.0
2024-10-07 11:00:00,94.23,94.43,94.19,94.36,27736.0,91.4722,91.6664,91.4334,91.5984,27736.0
2024-10-07 11:10:00,94.36,94.4,94.27,94.31,49577.0,91.5984,91.6372,91.5111,91.5499,49577.0
2024-10-07 11:20:00,94.3,94.33,94.25,94.27,59874.0,91.5402,91.5693,91.4916,91.5111,59874.0
2024-10-07 11:30:00,94.28,94.29,94.21,94.25,43541.0,91.5208,91.5305,91.4528,91.4916,43541.0
2024-10-07 11:40:00,94.25,94.27,94.11,94.19,28087.0,91.4916,91.5111,91.3557,91.4334,28087.0
2024-10-07 11:50:00,94.19,94.21,94.05,94.12,27308.0,91.4334,91.4528,91.2975,91.3654,27308.0
2024-10-07 12:00:00,94.12,94.24,94.05,94.23,32365.0,91.3654,91.4819,91.2975,91.4722,32365.0
2024-10-07 12:10:00,94.24,94.26,94.17,94.21,31282.0,91.4819,91.5013,91.414,91.4528,31282.0
2024-10-07 12:20:00,94.21,94.33,94.2,94.28,27859.0,91.4528,91.5693,91.4431,91.5208,27859.0
2024-10-07 12:30:00,94.29,94.3,94.24,94.25,23421.0,91.5305,91.5402,91.4819,91.4916,23421.0
2024-10-07 12:40:00,94.24,94.26,94.14,94.24,32732.0,91.4819,91.5013,91.3849,91.4819,32732.0
2024-10-07 12:50:00,94.25,94.34,94.23,94.32,21847.0,91.4916,91.579,91.4722,91.5596,21847.0
2024-10-07 13:00:00,94.32,94.32,94.18,94.21,13152.0,91.5596,91.5596,91.4237,91.4528,13152.0
2024-10-07 13:10:00,94.21,94.34,94.21,94.29,46180.0,91.4528,91.579,91.4528,91.5305,46180.0
2024-10-07 13:20:00,94.29,94.35,94.23,94.27,21635.0,91.5305,91.5887,91.4722,91.5111,21635.0
2024-10-07 13:30:00,94.26,94.3,94.22,94.26,28330.0,91.5013,91.5402,91.4625,91.5013,28330.0
2024-10-07 13:40:00,94.25,94.28,94.22,94.22,36916.0,91.4916,91.5208,91.4625,91.4625,36916.0
2024-10-07 13:50:00,94.22,94.25,94.16,94.22,25463.0,91.4625,91.4916,91.4043,91.4625,25463.0
2024-10-07 14:00:00,94.21,94.22,94.15,94.17,19930.0,91.4528,91.4625,91.3946,91.414,19930.0
2024-10-07 14:10:00,94.18,94.26,94.13,94.13,29069.0,91.4237,91.5013,91.3751,91.3751,29069.0
2024-10-07 14:20:00,94.14,94.21,94.11,94.13,12692.0,91.3849,91.4528,91.3557,91.3751,12692.0
2024-10-07 14:30:00,94.12,94.12,93.9,93.99,75888.0,91.3654,91.3654,91.1519,91.2392,75888.0
2024-10-07 14:40:00,93.99,94.09,93.83,93.9,44874.0,91.2392,91.3363,91.0839,91.1519,44874.0
2024-10-07 14:50:00,93.89,94.01,93.85,93.96,46960.0,91.1422,91.2587,91.1033,91.2101,46960.0
2024-10-07 15:00:00,93.97,94.17,93.94,94.15,60746.0,91.2198,91.414,91.1907,91.3946,60746.0
2024-10-07 15:10:00,94.16,94.22,94.09,94.21,45326.0,91.4043,91.4625,91.3363,91.4528,45326.0
2024-10-07 15:20:00,94.21,94.29,94.19,94.26,57762.0,91.4528,91.5305,91.4334,91.5013,57762.0
2024-10-07 15:30:00,94.26,94.26,94.11,94.17,607098.0,91.5013,91.5013,91.3557,91.414,607098.0
2024-10-07 15:40:00,94.17,94.34,94.12,94.31,76101.0,91.414,91.579,91.3654,91.5499,76101.0
2024-10-07 15:50:00,94.32,94.44,94.24,94.28,277225.0,91.5596,91.6761,91.4819,91.5208,277225.0
2024-10-08 09:30:00,94.51,94.89,94.22,94.33,186095.0,91.744,92.1129,91.4625,91.5693,186095.0
2024-10-08 09:40:00,94.33,94.39,94.18,94.29,591130.0,91.5693,91.6275,91.4237,91.5305,591130.0
2024-10-08 09:50:00,94.3,94.42,94.2,94.29,141585.0,91.5402,91.6567,91.4431,91.5305,141585.0
2024-10-08 10:00:00,94.27,94.44,94.19,94.38,102370.0,91.5111,91.6761,91.4334,91.6178,102370.0
2024-10-08 10:10:00,94.36,94.36,94.11,94.31,66382.0,91.5984,91.5984,91.3557,91.5499,66382.0
2024-10-08 10:20:00,94.3,94.39,94.26,94.3,88022.0,91.5402,91.6275,91.5013,91.5402,88022.0
2024-10-08 10:30:00,94.3,94.36,94.2,94.21,76853.0,91.5402,91.5984,91.4431,91.4528,76853.0
2024-10-08 10:40:00,94.2,94.51,94.11,94.29,151609.0,91.4431,91.744,91.3557,91.5305,151609.0
2024-10-08 10:50:00,94.29,94.31,94.16,94.21,35074.0,91.5305,91.5499,91.4043,91.4528,35074.0
2024-10-08 11:00:00,94.21,94.36,94.17,94.35,138604.0,91.4528,91.5984,91.414,91.5887,138604.0
2024-10-08 11:10:00,94.36,94.36,94.27,94.32,42654.0,91.5984,91.5984,91.5111,91.5596,42654.0
2024-10-08 11:20:00,94.31,94.36,94.27,94.32,44197.0,91.5499,91.5984,91.5111,91.5596,44197.0
2024-10-08 11:30:00,94.31,94.36,94.16,94.17,53053.0,91.5499,91.5984,91.4043,91.414,53053.0
2024-10-08 11:40:00,94.17,94.21,94.15,94.18,27544.0,91.414,91.4528,91.3946,91.4237,27544.0
2024-10-08 11:50:00,94.18,94.34,94.13,94.33,40361.0,91.4237,91.579,91.3751,91.5693,40361.0
2024-10-08 12:00:00,94.32,94.43,94.31,94.39,48861.0,91.5596,91.6664,91.5499,91.6275,48861.0
2024-10-08 12:10:00,94.4,94.43,94.26,94.27,58203.0,91.6372,91.6664,91.5013,91.5111,58203.0
2024-10-08 12:20:00,94.28,94.41,94.27,94.38,32499.0,91.5208,91.647,91.5111,91.6178,32499.0
2024-10-08 12:30:00,94.38,94.49,94.36,94.48,48973.0,91.6178,91.7246,91.5984,91.7149,48973.0
2024-10-08 12:40:00,94.48,94.5,94.36,94.37,52117.0,91.7149,91.7343,91.5984,91.6081,52117.0
2024-10-08 12:50:00,94.38,94.4,94.34,94.39,27437.0,91.6178,91.6372,91.579,91.6275,27437.0
2024-10-08 13:00:00,94.39,94.39,94.13,94.13,39454.0,91.6275,91.6275,91.3751,91.3751,39454.0
2024-10-08 13:10:00,94.13,94.21,94.08,94.14,33333.0,91.3751,91.4528,91.3266,91.3849,33333.0
2024-10-08 13:20:00,94.14,94.31,94.13,94.3,120187.0,91.3849,91.5499,91.3751,91.5402,120187.0
2024-10-08 13:30:00,94.3,94.33,94.24,94.26,25095.0,91.5402,91.5693,91.4819,91.5013,25095.0
2024-10-08 13:40:00,94.26,94.32,94.24,94.24,40260.0,91.5013,91.5596,91.4819,91.4819,40260.0
2024-10-08 13:50:00,94.23,94.35,94.22,94.35,26854.0,91.4722,91.5887,91.4625,91.5887,26854.0
2024-10-08 14:00:00,94.35,94.42,94.34,94.35,28339.0,91.5887,91.6567,91.579,91.5887,28339.0
2024-10-08 14:10:00,94.36,94.38,94.31,94.34,23023.0,91.5984,91.6178,91.5499,91.579,23023.0
2024-10-08 14:20:00,94.35,94.37,94.27,94.28,28945.0,91.5887,91.6081,91.5111,91.5208,28945.0
2024-10-08 14:30:00,94.28,94.37,94.26,94.37,28479.0,91.5208,91.6081,91.5013,91.6081,28479.0
2024-10-08 14:40:00,94.37,94.38,94.31,94.34,37564.0,91.6081,91.6178,91.5499,91.579,37564.0
2024-10-08 14:50:00,94.34,94.42,94.34,94.37,40923.0,91.579,91.6567,91.579,91.6081,40923.0
2024-10-08 15:00:00,94.36,94.4,94.28,94.36,53910.0,91.5984,91.6372,91.5208,91.5984,53910.0
2024-10-08 15:10:00,94.35,94.38,94.31,94.36,54137.0,91.5887,91.6178,91.5499,91.5984,54137.0
2024-10-08 15:20:00,94.35,94.45,94.32,94.42,52730.0,91.5887,91.6858,91.5596,91.6567,52730.0
2024-10-08 15:30:00,94.41,94.55,94.4,94.51,57996.0,91.647,91.7829,91.6372,91.744,57996.0
2024-10-08 15:40:00,94.51,94.59,94.48,94.58,70192.0,91.744,91.8217,91.7149,91.812,70192.0
2024-10-08 15:50:00,94.58,94.6,94.41,94.44,189258.0,91.812,91.8314,91.647,91.6761,189258.0
2024-10-09 09:30:00,94.28,94.39,94.09,94.35,100938.0,91.5208,91.6275,91.3363,91.5887,100938.0
2024-10-09 09:40:00,94.35,94.53,94.35,94.48,34240.0,91.5887,91.7634,91.5887,91.7149,34240.0
2024-10-09 09:50:00,94.49,94.54,94.38,94.42,48110.0,91.7246,91.7731,91.6178,91.6567,48110.0
2024-10-09 10:00:00,94.41,94.46,94.34,94.34,34840.0,91.647,91.6955,91.579,91.579,34840.0
2024-10-09 10:10:00,94.33,94.38,94.22,94.22,18527.0,91.5693,91.6178,91.4625,91.4625,18527.0
2024-10-09 10:20:00,94.18,94.23,94.13,94.18,334615.0,91.4237,91.4722,91.3751,91.4237,334615.0
2024-10-09 10:30:00,94.15,94.17,94.05,94.07,27708.0,91.3946,91.414,91.2975,91.3169,27708.0
2024-10-09 10:40:00,94.07,94.09,93.91,94.06,39392.0,91.3169,91.3363,91.1616,91.3072,39392.0
2024-10-09 10:50:00,94.06,94.16,94.04,94.14,17209.0,91.3072,91.4043,91.2878,91.3849,17209.0
2024-10-09 11:00:00,94.14,94.26,94.14,94.23,20817.0,91.3849,91.5013,91.3849,91.4722,20817.0
2024-10-09 11:10:00,94.23,94.33,94.23,94.27,34789.0,91.4722,91.5693,91.4722,91.5111,34789.0
2024-10-09 11:20:00,94.27,94.36,94.26,94.26,31616.0,91.5111,91.5984,91.5013,91.5013,31616.0
2024-10-09 11:30:00,94.25,94.33,94.25,94.29,49753.0,91.4916,91.5693,91.4916,91.5305,49753.0
2024-10-09 11:40:00,94.32,94.41,94.31,94.39,52707.0,91.5596,91.647,91.5499,91.6275,52707.0
2024-10-09 11:50:00,94.41,94.47,94.35,94.36,20692.0,91.647,91.7052,91.5887,91.5984,20692.0
2024-10-09 12:00:00,94.35,94.42,94.26,94.41,38960.0,91.5887,91.6567,91.5013,91.647,38960.0
2024-10-09 12:10:00,94.4,94.46,94.37,94.37,15783.0,91.6372,91.6955,91.6081,91.6081,15783.0
2024-10-09 12:20:00,94.38,94.4,94.17,94.18,59271.0,91.6178,91.6372,91.414,91.4237,59271.0
2024-10-09 12:30:00,94.16,94.25,94.12,94.25,15025.0,91.4043,91.4916,91.3654,91.4916,15025.0
2024-10-09 12:40:00,94.23,94.23,94.14,94.14,78339.0,91.4722,91.4722,91.3849,91.3849,78339.0
2024-10-09 12:50:00,94.15,94.15,94.08,94.08,25586.0,91.3946,91.3946,91.3266,91.3266,25586.0
2024-10-09 13:00:00,94.07,94.13,94.05,94.12,46607.0,91.3169,91.3751,91.2975,91.3654,46607.0
2024-10-09 13:10:00,94.12,94.23,94.11,94.23,18115.0,91.3654,91.4722,91.3557,91.4722,18115.0
2024-10-09 13:20:00,94.21,94.24,94.15,94.15,11084.0,91.4528,91.4819,91.3946,91.3946,11084.0
2024-10-09 13:30:00,94.15,94.24,94.13,94.21,17162.0,91.3946,91.4819,91.3751,91.4528,17162.0
2024-10-09 13:40:00,94.22,94.27,94.2,94.24,10758.0,91.4625,91.5111,91.4431,91.4819,10758.0
2024-10-09 13:50:00,94.24,94.24,94.14,94.16,31976.0,91.4819,91.4819,91.3849,91.4043,31976.0
2024-10-09 14:00:00,94.14,94.24,94.12,94.19,22169.0,91.3849,91.4819,91.3654,91.4334,22169.0
2024-10-09 14:10:00,94.17,94.2,94.03,94.04,34123.0,91.414,91.4431,91.2781,91.2878,34123.0
2024-10-09 14:20:00,94.04,94.09,93.99,94.04,16451.0,91.2878,91.3363,91.2392,91.2878,16451.0
2024-10-09 14:30:00,94.03,94.12,94.01,94.1,25455.0,91.2781,91.3654,91.2587,91.346,25455.0
2024-10-09 14:40:00,94.09,94.14,94.07,94.1,25631.0,91.3363,91.3849,91.3169,91.346,25631.0
2024-10-09 14:50:00,94.09,94.12,94.05,94.11,21639.0,91.3363,91.3654,91.2975,91.3557,21639.0
2024-10-09 15:00:00,94.11,94.15,94.04,94.08,97166.0,91.3557,91.3946,91.2878,91.3266,97166.0
2024-10-09 15:10:00,94.09,94.18,94.07,94.17,56389.0,91.3363,91.4237,91.3169,91.414,56389.0
2024-10-09 15:20:00,94.16,94.26,94.14,94.25,38675.0,91.4043,91.5013,91.3849,91.4916,38675.0
2024-10-09 15:30:00,94.25,94.35,94.22,94.3,43529.0,91.4916,91.5887,91.4625,91.5402,43529.0
2024-10-09 15:40:00,94.3,94.43,94.3,94.41,56879.0,91.5402,91.6664,91.5402,91.647,56879.0
2024-10-09 15:50:00,94.42,94.57,94.41,94.5,896874.0,91.6567,91.8023,91.647,91.7343,896874.0
2024-10-10 09:30:00,94.02,94.24,93.91,94.03,70400.0,91.2684,91.4819,91.1616,91.2781,70400.0
2024-10-10 09:40:00,94.05,94.4,94.05,94.39,37419.0,91.2975,91.6372,91.2975,91.6275,37419.0
2024-10-10 09:50:00,94.39,94.67,94.37,94.38,59960.0,91.6275,91.8993,91.6081,91.6178,59960.0
2024-10-10 10:00:00,94.38,94.51,94.32,94.37,39654.0,91.6178,91.744,91.5596,91.6081,39654.0
2024-10-10 10:10:00,94.37,94.44,94.12,94.12,44679.0,91.6081,91.6761,91.3654,91.3654,44679.0
2024-10-10 10:20:00,94.12,94.22,93.96,93.98,56867.0,91.3654,91.4625,91.2101,91.2295,56867.0
2024-10-10 10:30:00,93.96,94.05,93.92,93.94,52836.0,91.2101,91.2975,91.1713,91.1907,52836.0
2024-10-10 10:40:00,93.93,93.95,93.76,93.78,41923.0,91.181,91.2004,91.016,91.0354,41923.0
2024-10-10 10:50:00,93.76,93.88,93.69,93.76,67665.0,91.016,91.1325,90.948,91.016,67665.0
2024-10-10 11:00:00,93.77,93.9,93.71,93.9,51494.0,91.0257,91.1519,90.9674,91.1519,51494.0
2024-10-10 11:10:00,93.9,93.95,93.87,93.93,38540.0,91.1519,91.2004,91.1228,91.181,38540.0
2024-10-10 11:20:00,93.9,93.95,93.83,93.87,54910.0,91.1519,91.2004,91.0839,91.1228,54910.0
2024-10-10 11:30:00,93.87,93.92,93.81,93.92,26198.0,91.1228,91.1713,91.0645,91.1713,26198.0
2024-10-10 11:40:00,93.9,93.94,93.84,93.86,24314.0,91.1519,91.1907,91.0936,91.113,24314.0
2024-10-10 11:50:00,93.85,93.9,93.81,93.85,16583.0,91.1033,91.1519,91.0645,91.1033,16583.0
2024-10-10 12:00:00,93.86,93.9,93.81,93.87,33377.0,91.113,91.1519,91.0645,91.1228,33377.0
2024-10-10 12:10:00,93.86,93.93,93.86,93.9,42553.0,91.113,91.181,91.113,91.1519,42553.0
2024-10-10 12:20:00,93.91,93.92,93.84,93.88,46107.0,91.1616,91.1713,91.0936,91.1325,46107.0
2024-10-10 12:30:00,93.89,93.94,93.86,93.89,30397.0,91.1422,91.1907,91.113,91.1422,30397.0
2024-10-10 12:40:00,93.85,93.85,93.61,93.62,35710.0,91.1033,91.1033,90.8704,90.8801,35710.0
2024-10-10 12:50:00,93.62,93.69,93.61,93.64,31057.0,90.8801,90.948,90.8704,90.8995,31057.0
2024-10-10 13:00:00,93.62,93.66,93.56,93.59,57143.0,90.8801,90.9189,90.8218,90.851,57143.0
2024-10-10 13:10:00,93.57,93.62,93.52,93.59,24112.0,90.8315,90.8801,90.783,90.851,24112.0
2024-10-10 13:20:00,93.6,93.7,93.6,93.67,24683.0,90.8607,90.9577,90.8607,90.9286,24683.0
2024-10-10 13:30:00,93.64,93.74,93.6,93.64,27906.0,90.8995,90.9966,90.8607,90.8995,27906.0
2024-10-10 13:40:00,93.65,93.69,93.58,93.63,25051.0,90.9092,90.948,90.8412,90.8898,25051.0
2024-10-10 13:50:00,93.63,93.67,93.52,93.66,29370.0,90.8898,90.9286,90.783,90.9189,29370.0
2024-10-10 14:00:00,93.67,93.67,93.52,93.57,106077.0,90.9286,90.9286,90.783,90.8315,106077.0
2024-10-10 14:10:00,93.58,93.65,93.52,93.55,155959.0,90.8412,90.9092,90.783,90.8121,155959.0
2024-10-10 14:20:00,93.55,93.7,93.53,93.64,29874.0,90.8121,90.9577,90.7927,90.8995,29874.0
2024-10-10 14:30:00,93.63,93.64,93.53,93.59,31645.0,90.8898,90.8995,90.7927,90.851,31645.0
2024-10-10 14:40:00,93.59,93.64,93.53,93.6,33907.0,90.851,90.8995,90.7927,90.8607,33907.0
2024-10-10 14:50:00,93.6,93.62,93.53,93.55,40941.0,90.8607,90.8801,90.7927,90.8121,40941.0
2024-10-10 15:00:00,93.55,93.58,93.46,93.53,109426.0,90.8121,90.8412,90.7248,90.7927,109426.0
2024-10-10 15:10:00,93.52,93.53,93.46,93.52,52463.0,90.783,90.7927,90.7248,90.783,52463.0
2024-10-10 15:20:00,93.51,93.52,93.43,93.48,65071.0,90.7733,90.783,90.6956,90.7442,65071.0
2024-10-10 15:30:00,93.48,93.62,93.47,93.62,86870.0,90.7442,90.8801,90.7345,90.8801,86870.0
2024-10-10 15:40:00,93.62,93.68,93.61,93.65,88383.0,90.8801,90.9383,90.8704,90.9092,88383.0
2024-10-10 15:50:00,93.65,93.83,93.65,93.74,214911.0,90.9092,91.0839,90.9092,90.9966,214911.0
2024-10-11 09:30:00,94.18,94.48,94.11,94.32,80886.0,91.4237,91.7149,91.3557,91.5596,80886.0
2024-10-11 09:40:00,94.33,94.35,94.02,94.04,135646.0,91.5693,91.5887,91.2684,91.2878,135646.0
2024-10-11 09:50:00,94.06,94.26,94.02,94.26,25752.0,91.3072,91.5013,91.2684,91.5013,25752.0
2024-10-11 10:00:00,94.28,94.52,94.27,94.34,114464.0,91.5208,91.7537,91.5111,91.579,114464.0
2024-10-11 10:10:00,94.37,94.51,94.31,94.42,24425.0,91.6081,91.744,91.5499,91.6567,24425.0
2024-10-11 10:20:00,94.42,94.48,94.32,94.45,25525.0,91.6567,91.7149,91.5596,91.6858,25525.0
2024-10-11 10:30:00,94.42,94.42,94.21,94.27,36896.0,91.6567,91.6567,91.4528,91.5111,36896.0
2024-10-11 10:40:00,94.3,94.49,94.28,94.47,32983.0,91.5402,91.7246,91.5208,91.7052,32983.0
2024-10-11 10:50:00,94.48,94.49,94.39,94.42,26394.0,91.7149,91.7246,91.6275,91.6567,26394.0
2024-10-11 11:00:00,94.42,94.48,94.32,94.45,41019.0,91.6567,91.7149,91.5596,91.6858,41019.0
2024-10-11 11:10:00,94.45,94.52,94.41,94.51,31374.0,91.6858,91.7537,91.647,91.744,31374.0
2024-10-11 11:20:00,94.5,94.51,94.43,94.47,23167.0,91.7343,91.744,91.6664,91.7052,23167.0
2024-10-11 11:30:00,94.47,94.69,94.46,94.67,33072.0,91.7052,91.9188,91.6955,91.8993,33072.0
2024-10-11 11:40:00,94.67,94.68,94.54,94.58,20225.0,91.8993,91.9091,91.7731,91.812,20225.0
2024-10-11 11:50:00,94.57,94.6,94.53,94.56,20880.0,91.8023,91.8314,91.7634,91.7926,20880.0
2024-10-11 12:00:00,94.57,94.57,94.35,94.38,26047.0,91.8023,91.8023,91.5887,91.6178,26047.0
2024-10-11 12:10:00,94.38,94.44,94.34,94.36,25155.0,91.6178,91.6761,91.579,91.5984,25155.0
2024-10-11 12:20:00,94.35,94.41,94.33,94.37,25793.0,91.5887,91.647,91.5693,91.6081,25793.0
2024-10-11 12:30:00,94.38,94.45,94.34,94.38,18711.0,91.6178,91.6858,91.579,91.6178,18711.0
2024-10-11 12:40:00,94.38,94.41,94.36,94.4,23826.0,91.6178,91.647,91.5984,91.6372,23826.0
2024-10-11 12:50:00,94.4,94.45,94.34,94.43,19680.0,91.6372,91.6858,91.579,91.6664,19680.0
2024-10-11 13:00:00,94.43,94.48,94.38,94.39,81952.0,91.6664,91.7149,91.6178,91.6275,81952.0
2024-10-11 13:10:00,94.4,94.47,94.36,94.41,101758.0,91.6372,91.7052,91.5984,91.647,101758.0
2024-10-11 13:20:00,94.42,94.52,94.42,94.5,20654.0,91.6567,91.7537,91.6567,91.7343,20654.0
2024-10-11 13:30:00,94.5,94.5,94.41,94.48,38838.0,91.7343,91.7343,91.647,91.7149,38838.0
2024-10-11 13:40:00,94.48,94.54,94.43,94.49,26172.0,91.7149,91.7731,91.6664,91.7246,26172.0
2024-10-11 13:50:00,94.49,94.51,94.42,94.45,15028.0,91.7246,91.744,91.6567,91.6858,15028.0
2024-10-11 14:00:00,94.45,94.47,94.36,94.36,30753.0,91.6858,91.7052,91.5984,91.5984,30753.0
2024-10-11 14:10:00,94.37,94.53,94.36,94.51,22178.0,91.6081,91.7634,91.5984,91.744,22178.0
2024-10-11 14:20:00,94.51,94.52,94.44,94.48,23693.0,91.744,91.7537,91.6761,91.7149,23693.0
2024-10-11 14:30:00,94.49,94.53,94.43,94.46,53647.0,91.7246,91.7634,91.6664,91.6955,53647.0
2024-10-11 14:40:00,94.45,94.55,94.44,94.54,23103.0,91.6858,91.7829,91.6761,91.7731,23103.0
2024-10-11 14:50:00,94.53,94.6,94.51,94.59,29200.0,91.7634,91.8314,91.744,91.8217,29200.0
2024-10-11 15:00:00,94.59,94.62,94.55,94.59,37810.0,91.8217,91.8508,91.7829,91.8217,37810.0
2024-10-11 15:10:00,94.58,94.69,94.57,94.66,101560.0,91.812,91.9188,91.8023,91.8896,101560.0
2024-10-11 15:20:00,94.67,94.71,94.64,94.65,36210.0,91.8993,91.9382,91.8702,91.8799,36210.0
2024-10-11 15:30:00,94.65,94.72,94.6,94.64,77371.0,91.8799,91.9479,91.8314,91.8702,77371.0
2024-10-11 15:40:00,94.64,94.69,94.58,94.68,99957.0,91.8702,91.9188,91.812,91.9091,99957.0
2024-10-11 15:50:00,94.69,94.76,94.65,94.75,310291.0,91.9188,91.9867,91.8799,91.977,310291.0
2024-10-14 09:30:00,94.46,94.62,94.28,94.47,60644.0,91.6955,91.8508,91.5208,91.7052,60644.0
2024-10-14 09:40:00,94.45,94.67,94.44,94.66,22638.0,91.6858,91.8993,91.6761,91.8896,22638.0
2024-10-14 09:50:00,94.67,94.7,94.49,94.55,23282.0,91.8993,91.9285,91.7246,91.7829,23282.0
2024-10-14 10:00:00,94.57,94.67,94.53,94.65,29831.0,91.8023,91.8993,91.7634,91.8799,29831.0
2024-10-14 10:10:00,94.64,94.9,94.64,94.83,61340.0,91.8702,92.1226,91.8702,92.0547,61340.0
2024-10-14 10:20:00,94.83,94.9,94.77,94.87,125662.0,92.0547,92.1226,91.9964,92.0935,125662.0
2024-10-14 10:30:00,94.87,95.13,94.87,95.09,126723.0,92.0935,92.3459,92.0935,92.3071,126723.0
2024-10-14 10:40:00,95.1,95.11,95.01,95.04,37528.0,92.3168,92.3265,92.2294,92.2585,37528.0
2024-10-14 10:50:00,95.04,95.24,95.01,95.23,24866.0,92.2585,92.4527,92.2294,92.443,24866.0
2024-10-14 11:00:00,95.2,95.29,95.15,95.23,67433.0,92.4138,92.5012,92.3653,92.443,67433.0
2024-10-14 11:10:00,95.24,95.31,95.19,95.3,67875.0,92.4527,92.5206,92.4041,92.5109,67875.0
2024-10-14 11:20:00,95.3,95.34,95.19,95.24,66969.0,92.5109,92.5497,92.4041,92.4527,66969.0
2024-10-14 11:30:00,95.25,95.37,95.25,95.34,31240.0,92.4624,92.5789,92.4624,92.5497,31240.0
2024-10-14 11:40:00,95.35,95.4,95.32,95.33,25439.0,92.5594,92.608,92.5303,92.54,25439.0
2024-10-14 11:50:00,95.33,95.35,95.25,95.29,96014.0,92.54,92.5594,92.4624,92.5012,96014.0
2024-10-14 12:00:00,95.29,95.38,95.26,95.27,29530.0,92.5012,92.5886,92.4721,92.4818,29530.0
2024-10-14 12:10:00,95.27,95.33,95.25,95.25,20397.0,92.4818,92.54,92.4624,92.4624,20397.0
2024-10-14 12:20:00,95.26,95.37,95.24,95.33,19680.0,92.4721,92.5789,92.4527,92.54,19680.0
2024-10-14 12:30:00,95.34,95.4,95.32,95.37,43842.0,92.5497,92.608,92.5303,92.5789,43842.0
2024-10-14 12:40:00,95.37,95.39,95.32,95.36,32666.0,92.5789,92.5983,92.5303,92.5692,32666.0
2024-10-14 12:50:00,95.36,95.43,95.35,95.41,40750.0,92.5692,92.6371,92.5594,92.6177,40750.0
2024-10-14 13:00:00,95.42,95.43,95.34,95.34,33376.0,92.6274,92.6371,92.5497,92.5497,33376.0
2024-10-14 13:10:00,95.35,95.36,95.26,95.31,21509.0,92.5594,92.5692,92.4721,92.5206,21509.0
2024-10-14 13:20:00,95.3,95.32,95.2,95.23,14411.0,92.5109,92.5303,92.4138,92.443,14411.0
2024-10-14 13:30:00,95.22,95.26,95.21,95.25,22739.0,92.4332,92.4721,92.4235,92.4624,22739.0
2024-10-14 13:40:00,95.25,95.27,95.14,95.17,16036.0,92.4624,92.4818,92.3556,92.3847,16036.0
2024-10-14 13:50:00,95.17,95.22,95.17,95.19,14149.0,92.3847,92.4332,92.3847,92.4041,14149.0
2024-10-14 14:00:00,95.19,95.29,95.13,95.28,18373.0,92.4041,92.5012,92.3459,92.4915,18373.0
2024-10-14 14:10:00,95.29,95.32,95.27,95.29,15113.0,92.5012,92.5303,92.4818,92.5012,15113.0
2024-10-14 14:20:00,95.29,95.38,95.29,95.38,56005.0,92.5012,92.5886,92.5012,92.5886,56005.0
2024-10-14 14:30:00,95.37,95.44,95.34,95.39,23161.0,92.5789,92.6468,92.5497,92.5983,23161.0
2024-10-14 14:40:00,95.39,95.44,95.36,95.39,43193.0,92.5983,92.6468,92.5692,92.5983,43193.0
2024-10-14 14:50:00,95.39,95.4,95.35,95.36,33301.0,92.5983,92.608,92.5594,92.5692,33301.0
2024-10-14 15:00:00,95.37,95.46,95.31,95.42,26120.0,92.5789,92.6662,92.5206,92.6274,26120.0
2024-10-14 15:10:00,95.43,95.48,95.41,95.47,42595.0,92.6371,92.6856,92.6177,92.6759,42595.0
2024-10-14 15:20:00,95.48,95.51,95.46,95.48,54062.0,92.6856,92.7148,92.6662,92.6856,54062.0
2024-10-14 15:30:00,95.47,95.5,95.4,95.41,44948.0,92.6759,92.7051,92.608,92.6177,44948.0
2024-10-14 15:40:00,95.41,95.48,95.37,95.46,29141.0,92.6177,92.6856,92.5789,92.6662,29141.0
2024-10-14 15:50:00,95.47,95.48,95.32,95.37,260608.0,92.6759,92.6856,92.5303,92.5789,260608.0
2024-10-15 09:30:00,95.8,96.23,95.75,96.2,80510.0,92.9963,93.4137,92.9477,93.3846,80510.0
2024-10-15 09:40:00,96.15,96.47,96.02,96.44,67747.0,93.336,93.6467,93.2098,93.6175,67747.0
2024-10-15 09:50:00,96.42,96.51,96.13,96.27,21472.0,93.5981,93.6855,93.3166,93.4525,21472.0
2024-10-15 10:00:00,96.28,96.42,96.23,96.36,32304.0,93.4622,93.5981,93.4137,93.5399,32304.0
2024-10-15 10:10:00,96.37,96.62,96.27,96.6,27086.0,93.5496,93.7923,93.4525,93.7729,27086.0
2024-10-15 10:20:00,96.62,96.75,96.6,96.7,36838.0,93.7923,93.9185,93.7729,93.8699,36838.0
2024-10-15 10:30:00,96.67,96.98,96.67,96.87,85438.0,93.8408,94.1417,93.8408,94.035,85438.0
2024-10-15 10:40:00,96.88,96.91,96.6,96.71,41622.0,94.0447,94.0738,93.7729,93.8796,41622.0
2024-10-15 10:50:00,96.7,96.94,96.67,96.88,46267.0,93.8699,94.1029,93.8408,94.0447,46267.0
2024-10-15 11:00:00,96.88,97.01,96.86,96.99,53451.0,94.0447,94.1709,94.0253,94.1514,53451.0
2024-10-15 11:10:00,96.97,97.02,96.72,96.96,144624.0,94.132,94.1806,93.8893,94.1223,144624.0
2024-10-15 11:20:00,96.96,97.1,96.94,97.08,57989.0,94.1223,94.2582,94.1029,94.2388,57989.0
2024-10-15 11:30:00,97.09,97.1,96.89,97.0,37858.0,94.2485,94.2582,94.0544,94.1612,37858.0
2024-10-15 11:40:00,96.99,97.15,96.99,97.12,28096.0,94.1514,94.3068,94.1514,94.2776,28096.0
2024-10-15 11:50:00,97.1,97.1,96.96,97.04,28236.0,94.2582,94.2582,94.1223,94.2,28236.0
2024-10-15 12:00:00,97.05,97.07,96.97,97.05,32096.0,94.2097,94.2291,94.132,94.2097,32096.0
2024-10-15 12:10:00,97.04,97.1,96.99,97.01,30358.0,94.2,94.2582,94.1514,94.1709,30358.0
2024-10-15 12:20:00,97.02,97.17,97.01,97.15,20128.0,94.1806,94.3262,94.1709,94.3068,20128.0
2024-10-15 12:30:00,97.14,97.21,97.11,97.2,23259.0,94.2971,94.365,94.2679,94.3553,23259.0
2024-10-15 12:40:00,97.19,97.21,97.08,97.09,50772.0,94.3456,94.365,94.2388,94.2485,50772.0
2024-10-15 12:50:00,97.07,97.17,97.06,97.14,13722.0,94.2291,94.3262,94.2194,94.2971,13722.0
2024-10-15 13:00:00,97.16,97.32,97.1,97.21,71630.0,94.3165,94.4718,94.2582,94.365,71630.0
2024-10-15 13:10:00,97.21,97.21,97.11,97.17,25153.0,94.365,94.365,94.2679,94.3262,25153.0
2024-10-15 13:20:00,97.16,97.22,97.12,97.15,23224.0,94.3165,94.3747,94.2776,94.3068,23224.0
2024-10-15 13:30:00,97.14,97.15,97.06,97.09,39570.0,94.2971,94.3068,94.2194,94.2485,39570.0
2024-10-15 13:40:00,97.11,97.16,97.08,97.13,126142.0,94.2679,94.3165,94.2388,94.2873,126142.0
2024-10-15 13:50:00,97.14,97.15,97.01,97.05,24485.0,94.2971,94.3068,94.1709,94.2097,24485.0
2024-10-15 14:00:00,97.04,97.05,96.84,96.86,39993.0,94.2,94.2097,94.0058,94.0253,39993.0
2024-10-15 14:10:00,96.86,96.92,96.78,96.86,71810.0,94.0253,94.0835,93.9476,94.0253,71810.0
2024-10-15 14:20:00,96.85,96.9,96.8,96.84,27811.0,94.0155,94.0641,93.967,94.0058,27811.0
2024-10-15 14:30:00,96.83,96.86,96.79,96.82,22357.0,93.9961,94.0253,93.9573,93.9864,22357.0
2024-10-15 14:40:00,96.81,96.9,96.8,96.88,25065.0,93.9767,94.0641,93.967,94.0447,25065.0
2024-10-15 14:50:00,96.87,96.92,96.81,96.84,22866.0,94.035,94.0835,93.9767,94.0058,22866.0
2024-10-15 15:00:00,96.83,96.91,96.72,96.72,46303.0,93.9961,94.0738,93.8893,93.8893,46303.0
2024-10-15 15:10:00,96.73,96.86,96.72,96.85,36934.0,93.8991,94.0253,93.8893,94.0155,36934.0
2024-10-15 15:20:00,96.85,96.93,96.78,96.78,39908.0,94.0155,94.0932,93.9476,93.9476,39908.0
2024-10-15 15:30:00,96.77,96.82,96.64,96.7,52574.0,93.9379,93.9864,93.8117,93.8699,52574.0
2024-10-15 15:40:00,96.7,96.74,96.56,96.66,82530.0,93.8699,93.9088,93.734,93.8311,82530.0
2024-10-15 15:50:00,96.66,96.71,96.43,96.55,273767.0,93.8311,93.8796,93.6078,93.7243,273767.0
2024-10-16 09:30:00,96.73,97.12,96.55,96.85,123670.0,93.8991,94.2776,93.7243,94.0155,123670.0
2024-10-16 09:40:00,96.85,97.29,96.8,97.23,46298.0,94.0155,94.4427,93.967,94.3844,46298.0
2024-10-16 09:50:00,97.22,97.31,97.03,97.29,46079.0,94.3747,94.4621,94.1903,94.4427,46079.0
2024-10-16 10:00:00,97.31,97.43,97.2,97.22,54199.0,94.4621,94.5786,94.3553,94.3747,54199.0
2024-10-16 10:10:00,97.24,97.29,97.09,97.27,26848.0,94.3941,94.4427,94.2485,94.4233,26848.0
2024-10-16 10:20:00,97.23,97.26,96.99,96.99,29947.0,94.3844,94.4135,94.1514,94.1514,29947.0
2024-10-16 10:30:00,96.98,97.13,96.96,97.06,68833.0,94.1417,94.2873,94.1223,94.2194,68833.0
2024-10-16 10:40:00,97.04,97.12,96.95,96.97,56660.0,94.2,94.2776,94.1126,94.132,56660.0
2024-10-16 10:50:00,96.97,97.27,96.97,97.27,27819.0,94.132,94.4233,94.132,94.4233,27819.0
2024-10-16 11:00:00,97.26,97.31,97.12,97.17,31650.0,94.4135,94.4621,94.2776,94.3262,31650.0
2024-10-16 11:10:00,97.17,97.27,97.16,97.24,26553.0,94.3262,94.4233,94.3165,94.3941,26553.0
2024-10-16 11:20:00,97.24,97.36,97.22,97.3,39866.0,94.3941,94.5106,94.3747,94.4524,39866.0
2024-10-16 11:30:00,97.31,97.41,97.3,97.39,20141.0,94.4621,94.5592,94.4524,94.5397,20141.0
2024-10-16 11:40:00,97.39,97.52,97.38,97.52,259072.0,94.5397,94.6659,94.53,94.6659,259072.0
2024-10-16 11:50:00,97.51,97.56,97.37,97.51,118222.0,94.6562,94.7048,94.5203,94.6562,118222.0
2024-10-16 12:00:00,97.52,97.55,97.42,97.53,144227.0,94.6659,94.6951,94.5689,94.6756,144227.0
2024-10-16 12:10:00,97.52,97.55,97.35,97.5,229305.0,94.6659,94.6951,94.5009,94.6465,229305.0
2024-10-16 12:20:00,97.5,97.56,97.42,97.5,91023.0,94.6465,94.7048,94.5689,94.6465,91023.0
2024-10-16 12:30:00,97.5,97.51,97.34,97.44,27109.0,94.6465,94.6562,94.4912,94.5883,27109.0
2024-10-16 12:40:00,97.44,97.49,97.42,97.43,36968.0,94.5883,94.6368,94.5689,94.5786,36968.0
2024-10-16 12:50:00,97.43,97.46,97.27,97.31,33514.0,94.5786,94.6077,94.4233,94.4621,33514.0
2024-10-16 13:00:00,97.31,97.39,97.25,97.26,39474.0,94.4621,94.5397,94.4038,94.4135,39474.0
2024-10-16 13:10:00,97.27,97.44,97.26,97.42,30360.0,94.4233,94.5883,94.4135,94.5689,30360.0
2024-10-16 13:20:00,97.41,97.48,97.41,97.44,43183.0,94.5592,94.6271,94.5592,94.5883,43183.0
2024-10-16 13:30:00,97.45,97.48,97.39,97.45,59102.0,94.598,94.6271,94.5397,94.598,59102.0
2024-10-16 13:40:00,97.46,97.47,97.32,97.34,54741.0,94.6077,94.6174,94.4718,94.4912,54741.0
2024-10-16 13:50:00,97.35,97.44,97.31,97.42,21667.0,94.5009,94.5883,94.4621,94.5689,21667.0
2024-10-16 14:00:00,97.41,97.53,97.41,97.51,83200.0,94.5592,94.6756,94.5592,94.6562,83200.0
2024-10-16 14:10:00,97.51,97.57,97.49,97.53,35269.0,94.6562,94.7145,94.6368,94.6756,35269.0
2024-10-16 14:20:00,97.53,97.62,97.51,97.54,87761.0,94.6756,94.763,94.6562,94.6853,87761.0
2024-10-16 14:30:00,97.55,97.56,97.48,97.48,56381.0,94.6951,94.7048,94.6271,94.6271,56381.0
2024-10-16 14:40:00,97.48,97.5,97.45,97.45,84000.0,94.6271,94.6465,94.598,94.598,84000.0
2024-10-16 14:50:00,97.45,97.48,97.38,97.43,25525.0,94.598,94.6271,94.53,94.5786,25525.0
2024-10-16 15:00:00,97.42,97.49,97.37,97.48,34860.0,94.5689,94.6368,94.5203,94.6271,34860.0
2024-10-16 15:10:00,97.48,97.57,97.47,97.55,55032.0,94.6271,94.7145,94.6174,94.6951,55032.0
2024-10-16 15:20:00,97.56,97.59,97.48,97.56,32042.0,94.7048,94.7339,94.6271,94.7048,32042.0
2024-10-16 15:30:00,97.55,97.6,97.51,97.59,51839.0,94.6951,94.7436,94.6562,94.7339,51839.0
2024-10-16 15:40:00,97.58,97.69,97.58,97.64,40864.0,94.7242,94.831,94.7242,94.7824,40864.0
2024-10-16 15:50:00,97.64,97.67,97.47,97.51,208537.0,94.7824,94.8115,94.6174,94.6562,208537.0
2024-10-17 09:30:00,97.18,97.29,96.84,96.99,73350.0,94.3359,94.4427,94.0058,94.1514,73350.0
2024-10-17 09:40:00,97.0,97.14,96.82,96.83,65936.0,94.1612,94.2971,93.9864,93.9961,65936.0
2024-10-17 09:50:00,96.82,96.97,96.69,96.96,23092.0,93.9864,94.132,93.8602,94.1223,23092.0
2024-10-17 10:00:00,96.98,96.98,96.78,96.95,31437.0,94.1417,94.1417,93.9476,94.1126,31437.0
2024-10-17 10:10:00,96.94,97.0,96.56,96.67,51628.0,94.1029,94.1612,93.734,93.8408,51628.0
2024-10-17 10:20:00,96.66,96.67,96.5,96.56,64144.0,93.8311,93.8408,93.6758,93.734,64144.0
2024-10-17 10:30:00,96.57,96.73,96.51,96.7,50759.0,93.7437,93.8991,93.6855,93.8699,50759.0
2024-10-17 10:40:00,96.71,96.76,96.65,96.75,62444.0,93.8796,93.9282,93.8214,93.9185,62444.0
2024-10-17 10:50:00,96.73,96.86,96.72,96.81,62499.0,93.8991,94.0253,93.8893,93.9767,62499.0
2024-10-17 11:00:00,96.82,96.87,96.76,96.84,198250.0,93.9864,94.035,93.9282,94.0058,198250.0
2024-10-17 11:10:00,96.84,97.01,96.81,96.95,35855.0,94.0058,94.1709,93.9767,94.1126,35855.0
2024-10-17 11:20:00,96.94,96.95,96.78,96.84,49813.0,94.1029,94.1126,93.9476,94.0058,49813.0
2024-10-17 11:30:00,96.84,96.88,96.79,96.82,35963.0,94.0058,94.0447,93.9573,93.9864,35963.0
2024-10-17 11:40:00,96.83,96.88,96.81,96.85,52213.0,93.9961,94.0447,93.9767,94.0155,52213.0
2024-10-17 11:50:00,96.84,96.9,96.82,96.89,29562.0,94.0058,94.0641,93.9864,94.0544,29562.0
2024-10-17 12:00:00,96.88,96.92,96.81,96.83,36879.0,94.0447,94.0835,93.9767,93.9961,36879.0
2024-10-17 12:10:00,96.83,96.84,96.75,96.83,32431.0,93.9961,94.0058,93.9185,93.9961,32431.0
2024-10-17 12:20:00,96.82,96.91,96.79,96.89,26893.0,93.9864,94.0738,93.9573,94.0544,26893.0
2024-10-17 12:30:00,96.89,96.99,96.87,96.99,40698.0,94.0544,94.1514,94.035,94.1514,40698.0
2024-10-17 12:40:00,96.99,97.06,96.96,97.02,25829.0,94.1514,94.2194,94.1223,94.1806,25829.0
2024-10-17 12:50:00,97.01,97.09,97.0,97.09,8321.0,94.1709,94.2485,94.1612,94.2485,8321.0
2024-10-17 13:00:00,97.09,97.09,96.96,97.02,36198.0,94.2485,94.2485,94.1223,94.1806,36198.0
2024-10-17 13:10:00,97.01,97.06,96.96,96.97,12470.0,94.1709,94.2194,94.1223,94.132,12470.0
2024-10-17 13:20:00,96.98,97.03,96.94,96.98,12264.0,94.1417,94.1903,94.1029,94.1417,12264.0
2024-10-17 13:30:00,96.97,96.98,96.92,96.94,20836.0,94.132,94.1417,94.0835,94.1029,20836.0
2024-10-17 13:40:00,96.94,97.02,96.92,97.0,80355.0,94.1029,94.1806,94.0835,94.1612,80355.0
2024-10-17 13:50:00,97.0,97.06,96.99,97.03,46177.0,94.1612,94.2194,94.1514,94.1903,46177.0
2024-10-17 14:00:00,97.03,97.05,96.87,96.89,28557.0,94.1903,94.2097,94.035,94.0544,28557.0
2024-10-17 14:10:00,96.88,96.95,96.85,96.87,64809.0,94.0447,94.1126,94.0155,94.035,64809.0
2024-10-17 14:20:00,96.88,96.95,96.85,96.85,14173.0,94.0447,94.1126,94.0155,94.0155,14173.0
2024-10-17 14:30:00,96.87,96.96,96.86,96.95,14732.0,94.035,94.1223,94.0253,94.1126,14732.0
2024-10-17 14:40:00,96.95,96.96,96.87,96.9,20056.0,94.1126,94.1223,94.035,94.0641,20056.0
2024-10-17 14:50:00,96.89,96.91,96.85,96.89,21427.0,94.0544,94.0738,94.0155,94.0544,21427.0
2024-10-17 15:00:00,96.89,96.98,96.84,96.97,37240.0,94.0544,94.1417,94.0058,94.132,37240.0
2024-10-17 15:10:00,96.98,97.0,96.94,96.95,75677.0,94.1417,94.1612,94.1029,94.1126,75677.0
2024-10-17 15:20:00,96.96,97.02,96.93,96.96,29762.0,94.1223,94.1806,94.0932,94.1223,29762.0
2024-10-17 15:30:00,96.96,96.97,96.82,96.87,43618.0,94.1223,94.132,93.9864,94.035,43618.0
2024-10-17 15:40:00,96.86,96.9,96.72,96.8,229883.0,94.0253,94.0641,93.8893,93.967,229883.0
2024-10-17 15:50:00,96.8,96.85,96.73,96.81,229104.0,93.967,94.0155,93.8991,93.9767,229104.0
2024-10-18 09:30:00,97.03,97.09,96.66,96.8,110406.0,94.1903,94.2485,93.8311,93.967,110406.0
2024-10-18 09:40:00,96.82,96.87,96.71,96.81,47186.0,93.9864,94.035,93.8796,93.9767,47186.0
2024-10-18 09:50:00,96.83,97.04,96.76,97.0,26868.0,93.9961,94.2,93.9282,94.1612,26868.0
2024-10-18 10:00:00,96.96,97.0,96.86,96.94,29244.0,94.1223,94.1612,94.0253,94.1029,29244.0
2024-10-18 10:10:00,96.94,97.09,96.91,97.08,35174.0,94.1029,94.2485,94.0738,94.2388,35174.0
2024-10-18 10:20:00,97.09,97.09,96.97,97.04,33916.0,94.2485,94.2485,94.132,94.2,33916.0
2024-10-18 10:30:00,97.08,97.16,97.0,97.05,31113.0,94.2388,94.3165,94.1612,94.2097,31113.0
2024-10-18 10:40:00,97.06,97.14,97.06,97.11,17985.0,94.2194,94.2971,94.2194,94.2679,17985.0
2024-10-18 10:50:00,97.11,97.33,97.1,97.31,16703.0,94.2679,94.4815,94.2582,94.4621,16703.0
2024-10-18 11:00:00,97.31,97.32,97.16,97.17,29784.0,94.4621,94.4718,94.3165,94.3262,29784.0
2024-10-18 11:10:00,97.19,97.26,97.16,97.25,18111.0,94.3456,94.4135,94.3165,94.4038,18111.0
2024-10-18 11:20:00,97.24,97.24,97.13,97.2,34156.0,94.3941,94.3941,94.2873,94.3553,34156.0
2024-10-18 11:30:00,97.19,97.25,97.12,97.25,26182.0,94.3456,94.4038,94.2776,94.4038,26182.0
2024-10-18 11:40:00,97.25,97.27,97.18,97.21,14023.0,94.4038,94.4233,94.3359,94.365,14023.0
2024-10-18 11:50:00,97.19,97.22,97.16,97.21,13438.0,94.3456,94.3747,94.3165,94.365,13438.0
2024-10-18 12:00:00,97.22,97.25,97.14,97.17,20851.0,94.3747,94.4038,94.2971,94.3262,20851.0
2024-10-18 12:10:00,97.18,97.29,97.14,97.29,21113.0,94.3359,94.4427,94.2971,94.4427,21113.0
2024-10-18 12:20:00,97.27,97.31,97.23,97.29,15565.0,94.4233,94.4621,94.3844,94.4427,15565.0
2024-10-18 12:30:00,97.29,97.33,97.25,97.31,26262.0,94.4427,94.4815,94.4038,94.4621,26262.0
2024-10-18 12:40:00,97.31,97.35,97.25,97.29,19732.0,94.4621,94.5009,94.4038,94.4427,19732.0
2024-10-18 12:50:00,97.3,97.4,97.27,97.28,20862.0,94.4524,94.5494,94.4233,94.433,20862.0
2024-10-18 13:00:00,97.29,97.32,97.22,97.24,24630.0,94.4427,94.4718,94.3747,94.3941,24630.0
2024-10-18 13:10:00,97.25,97.34,97.25,97.28,13228.0,94.4038,94.4912,94.4038,94.433,13228.0
2024-10-18 13:20:00,97.29,97.36,97.24,97.3,39086.0,94.4427,94.5106,94.3941,94.4524,39086.0
2024-10-18 13:30:00,97.31,97.35,97.29,97.32,20485.0,94.4621,94.5009,94.4427,94.4718,20485.0
2024-10-18 13:40:00,97.32,97.37,97.28,97.29,38610.0,94.4718,94.5203,94.433,94.4427,38610.0
2024-10-18 13:50:00,97.28,97.35,97.28,97.32,15907.0,94.433,94.5009,94.433,94.4718,15907.0
2024-10-18 14:00:00,97.32,97.4,97.26,97.38,20421.0,94.4718,94.5494,94.4135,94.53,20421.0
2024-10-18 14:10:00,97.38,97.46,97.38,97.46,19031.0,94.53,94.6077,94.53,94.6077,19031.0
2024-10-18 14:20:00,97.45,97.52,97.43,97.49,28024.0,94.598,94.6659,94.5786,94.6368,28024.0
2024-10-18 14:30:00,97.5,97.51,97.4,97.4,28767.0,94.6465,94.6562,94.5494,94.5494,28767.0
2024-10-18 14:40:00,97.4,97.53,97.4,97.51,15067.0,94.5494,94.6756,94.5494,94.6562,15067.0
2024-10-18 14:50:00,97.51,97.55,97.47,97.47,25393.0,94.6562,94.6951,94.6174,94.6174,25393.0
2024-10-18 15:00:00,97.47,97.47,97.37,97.4,54600.0,94.6174,94.6174,94.5203,94.5494,54600.0
2024-10-18 15:10:00,97.4,97.43,97.35,97.37,56502.0,94.5494,94.5786,94.5009,94.5203,56502.0
2024-10-18 15:20:00,97.37,97.37,97.29,97.32,136965.0,94.5203,94.5203,94.4427,94.4718,136965.0
2024-10-18 15:30:00,97.31,97.39,97.26,97.39,50241.0,94.4621,94.5397,94.4135,94.5397,50241.0
2024-10-18 15:40:00,97.38,97.48,97.38,97.46,124159.0,94.53,94.6271,94.53,94.6077,124159.0
2024-10-18 15:50:00,97.47,97.53,97.45,97.51,160511.0,94.6174,94.6756,94.598,94.6562,160511.0
2024-10-21 09:30:00,97.03,97.42,96.85,96.91,108653.0,94.1903,94.5689,94.0155,94.0738,108653.0
2024-10-21 09:40:00,96.89,96.91,96.72,96.9,73405.0,94.0544,94.0738,93.8893,94.0641,73405.0
2024-10-21 09:50:00,96.92,96.96,96.78,96.79,28522.0,94.0835,94.1223,93.9476,93.9573,28522.0
2024-10-21 10:00:00,96.78,96.81,96.56,96.64,41197.0,93.9476,93.9767,93.734,93.8117,41197.0
2024-10-21 10:10:00,96.65,96.67,96.33,96.37,38097.0,93.8214,93.8408,93.5108,93.5496,38097.0
2024-10-21 10:20:00,96.36,96.49,96.34,96.34,59735.0,93.5399,93.6661,93.5205,93.5205,59735.0
2024-10-21 10:30:00,96.35,96.38,96.12,96.21,92973.0,93.5302,93.5593,93.3069,93.3943,92973.0
2024-10-21 10:40:00,96.21,96.27,96.01,96.01,58283.0,93.3943,93.4525,93.2001,93.2001,58283.0
2024-10-21 10:50:00,96.01,96.07,95.76,95.76,71951.0,93.2001,93.2584,92.9574,92.9574,71951.0
2024-10-21 11:00:00,95.77,95.83,95.59,95.69,98870.0,92.9672,93.0254,92.7924,92.8895,98870.0
2024-10-21 11:10:00,95.7,95.71,95.59,95.71,67380.0,92.8992,92.9089,92.7924,92.9089,67380.0
2024-10-21 11:20:00,95.71,95.75,95.66,95.68,34857.0,92.9089,92.9477,92.8604,92.8798,34857.0
2024-10-21 11:30:00,95.67,95.67,95.56,95.63,66518.0,92.8701,92.8701,92.7633,92.8312,66518.0
2024-10-21 11:40:00,95.62,95.7,95.59,95.65,53964.0,92.8215,92.8992,92.7924,92.8507,53964.0
2024-10-21 11:50:00,95.65,95.77,95.64,95.71,19780.0,92.8507,92.9672,92.841,92.9089,19780.0
2024-10-21 12:00:00,95.72,95.74,95.63,95.7,22083.0,92.9186,92.938,92.8312,92.8992,22083.0
2024-10-21 12:10:00,95.7,95.75,95.63,95.75,29954.0,92.8992,92.9477,92.8312,92.9477,29954.0
2024-10-21 12:20:00,95.75,95.89,95.74,95.86,21559.0,92.9477,93.0836,92.938,93.0545,21559.0
2024-10-21 12:30:00,95.86,95.86,95.74,95.78,245277.0,93.0545,93.0545,92.938,92.9769,245277.0
2024-10-21 12:40:00,95.78,95.78,95.63,95.63,35249.0,92.9769,92.9769,92.8312,92.8312,35249.0
2024-10-21 12:50:00,95.64,95.79,95.63,95.78,31576.0,92.841,92.9866,92.8312,92.9769,31576.0
2024-10-21 13:00:00,95.78,95.91,95.77,95.89,9811.0,92.9769,93.1031,92.9672,93.0836,9811.0
2024-10-21 13:10:00,95.89,95.9,95.74,95.75,26790.0,93.0836,93.0933,92.938,92.9477,26790.0
2024-10-21 13:20:00,95.75,95.82,95.72,95.73,37235.0,92.9477,93.0157,92.9186,92.9283,37235.0
2024-10-21 13:30:00,95.73,95.75,95.69,95.74,22668.0,92.9283,92.9477,92.8895,92.938,22668.0
2024-10-21 13:40:00,95.75,95.9,95.74,95.89,36247.0,92.9477,93.0933,92.938,93.0836,36247.0
2024-10-21 13:50:00,95.88,95.92,95.85,95.85,22742.0,93.0739,93.1128,93.0448,93.0448,22742.0
2024-10-21 14:00:00,95.85,95.9,95.83,95.88,21845.0,93.0448,93.0933,93.0254,93.0739,21845.0
2024-10-21 14:10:00,95.87,95.88,95.76,95.86,30251.0,93.0642,93.0739,92.9574,93.0545,30251.0
2024-10-21 14:20:00,95.88,95.89,95.75,95.76,24442.0,93.0739,93.0836,92.9477,92.9574,24442.0
2024-10-21 14:30:00,95.76,95.76,95.65,95.65,26007.0,92.9574,92.9574,92.8507,92.8507,26007.0
2024-10-21 14:40:00,95.66,95.71,95.65,95.71,19147.0,92.8604,92.9089,92.8507,92.9089,19147.0
2024-10-21 14:50:00,95.7,95.72,95.65,95.72,28250.0,92.8992,92.9186,92.8507,92.9186,28250.0
2024-10-21 15:00:00,95.72,95.8,95.71,95.74,48016.0,92.9186,92.9963,92.9089,92.938,48016.0
2024-10-21 15:10:00,95.74,95.78,95.67,95.68,85556.0,92.938,92.9769,92.8701,92.8798,85556.0
2024-10-21 15:20:00,95.67,95.7,95.6,95.65,57970.0,92.8701,92.8992,92.8021,92.8507,57970.0
2024-10-21 15:30:00,95.64,95.67,95.57,95.64,180018.0,92.841,92.8701,92.773,92.841,180018.0
2024-10-21 15:40:00,95.64,95.71,95.63,95.67,105051.0,92.841,92.9089,92.8312,92.8701,105051.0
2024-10-21 15:50:00,95.67,95.7,95.47,95.57,503943.0,92.8701,92.8992,92.6759,92.773,503943.0
2024-10-22 09:30:00,95.31,95.42,95.16,95.37,92295.0,92.5206,92.6274,92.375,92.5789,92295.0
2024-10-22 09:40:00,95.37,95.56,95.27,95.54,36260.0,92.5789,92.7633,92.4818,92.7439,36260.0
2024-10-22 09:50:00,95.56,95.62,95.47,95.53,36559.0,92.7633,92.8215,92.6759,92.7342,36559.0
2024-10-22 10:00:00,95.55,95.86,95.53,95.56,67345.0,92.7536,93.0545,92.7342,92.7633,67345.0
2024-10-22 10:10:00,95.61,95.79,95.54,95.57,82679.0,92.8118,92.9866,92.7439,92.773,82679.0
2024-10-22 10:20:00,95.59,95.72,95.59,95.69,20485.0,92.7924,92.9186,92.7924,92.8895,20485.0
2024-10-22 10:30:00,95.62,95.65,95.47,95.64,53236.0,92.8215,92.8507,92.6759,92.841,53236.0
2024-10-22 10:40:00,95.63,95.66,95.6,95.65,11084.0,92.8312,92.8604,92.8021,92.8507,11084.0
2024-10-22 10:50:00,95.72,95.76,95.65,95.71,17575.0,92.9186,92.9574,92.8507,92.9089,17575.0
2024-10-22 11:00:00,95.7,95.7,95.55,95.64,26426.0,92.8992,92.8992,92.7536,92.841,26426.0
2024-10-22 11:10:00,95.65,95.7,95.64,95.69,18315.0,92.8507,92.8992,92.841,92.8895,18315.0
2024-10-22 11:20:00,95.68,95.68,95.58,95.6,17172.0,92.8798,92.8798,92.7827,92.8021,17172.0
2024-10-22 11:30:00,95.6,95.76,95.6,95.7,28141.0,92.8021,92.9574,92.8021,92.8992,28141.0
2024-10-22 11:40:00,95.7,95.71,95.61,95.62,22467.0,92.8992,92.9089,92.8118,92.8215,22467.0
2024-10-22 11:50:00,95.61,95.66,95.57,95.57,19566.0,92.8118,92.8604,92.773,92.773,19566.0
2024-10-22 12:00:00,95.56,95.63,95.52,95.53,36185.0,92.7633,92.8312,92.7245,92.7342,36185.0
2024-10-22 12:10:00,95.54,95.64,95.53,95.59,15201.0,92.7439,92.841,92.7342,92.7924,15201.0
2024-10-22 12:20:00,95.58,95.65,95.57,95.64,18808.0,92.7827,92.8507,92.773,92.841,18808.0
2024-10-22 12:30:00,95.63,95.7,95.63,95.68,26521.0,92.8312,92.8992,92.8312,92.8798,26521.0
2024-10-22 12:40:00,95.68,95.69,95.57,95.58,32867.0,92.8798,92.8895,92.773,92.7827,32867.0
2024-10-22 12:50:00,95.58,95.67,95.57,95.66,23893.0,92.7827,92.8701,92.773,92.8604,23893.0
2024-10-22 13:00:00,95.66,95.73,95.65,95.66,36473.0,92.8604,92.9283,92.8507,92.8604,36473.0
2024-10-22 13:10:00,95.66,95.77,95.66,95.73,23305.0,92.8604,92.9672,92.8604,92.9283,23305.0
2024-10-22 13:20:00,95.72,95.75,95.67,95.7,19980.0,92.9186,92.9477,92.8701,92.8992,19980.0
2024-10-22 13:30:00,95.71,95.76,95.69,95.72,26138.0,92.9089,92.9574,92.8895,92.9186,26138.0
2024-10-22 13:40:00,95.72,95.76,95.63,95.64,49801.0,92.9186,92.9574,92.8312,92.841,49801.0
2024-10-22 13:50:00,95.64,95.66,95.57,95.62,87515.0,92.841,92.8604,92.773,92.8215,87515.0
2024-10-22 14:00:00,95.61,95.65,95.57,95.58,44945.0,92.8118,92.8507,92.773,92.7827,44945.0
2024-10-22 14:10:00,95.59,95.78,95.58,95.73,106218.0,92.7924,92.9769,92.7827,92.9283,106218.0
2024-10-22 14:20:00,95.73,95.77,95.71,95.73,35781.0,92.9283,92.9672,92.9089,92.9283,35781.0
2024-10-22 14:30:00,95.73,95.8,95.71,95.73,44781.0,92.9283,92.9963,92.9089,92.9283,44781.0
2024-10-22 14:40:00,95.72,95.75,95.69,95.71,18647.0,92.9186,92.9477,92.8895,92.9089,18647.0
2024-10-22 14:50:00,95.73,95.84,95.73,95.81,25838.0,92.9283,93.0351,92.9283,93.006,25838.0
2024-10-22 15:00:00,95.79,95.91,95.78,95.87,23773.0,92.9866,93.1031,92.9769,93.0642,23773.0
2024-10-22 15:10:00,95.88,95.93,95.81,95.9,58256.0,93.0739,93.1225,93.006,93.0933,58256.0
2024-10-22 15:20:00,95.9,95.94,95.86,95.88,29228.0,93.0933,93.1322,93.0545,93.0739,29228.0
2024-10-22 15:30:00,95.89,96.05,95.86,96.02,41431.0,93.0836,93.239,93.0545,93.2098,41431.0
2024-10-22 15:40:00,96.01,96.09,96.0,96.04,90425.0,93.2001,93.2778,93.1904,93.2292,90425.0
2024-10-22 15:50:00,96.03,96.03,95.67,95.7,267933.0,93.2195,93.2195,92.8701,92.8992,267933.0
2024-10-23 09:30:00,95.51,96.08,95.41,96.01,155220.0,92.7148,93.2681,92.6177,93.2001,155220.0
2024-10-23 09:40:00,96.04,96.12,95.81,96.04,88176.0,93.2292,93.3069,93.006,93.2292,88176.0
2024-10-23 09:50:00,96.06,96.1,95.87,95.89,60177.0,93.2487,93.2875,93.0642,93.0836,60177.0
2024-10-23 10:00:00,95.85,96.32,95.78,96.32,70838.0,93.0448,93.5011,92.9769,93.5011,70838.0
2024-10-23 10:10:00,96.32,96.34,95.86,95.93,40987.0,93.5011,93.5205,93.0545,93.1225,40987.0
2024-10-23 10:20:00,95.92,95.98,95.84,95.9,49128.0,93.1128,93.171,93.0351,93.0933,49128.0
2024-10-23 10:30:00,95.91,95.98,95.83,95.96,39692.0,93.1031,93.171,93.0254,93.1516,39692.0
2024-10-23 10:40:00,95.99,96.14,95.96,96.01,52689.0,93.1807,93.3263,93.1516,93.2001,52689.0
2024-10-23 10:50:00,96.03,96.14,95.9,96.08,34298.0,93.2195,93.3263,93.0933,93.2681,34298.0
2024-10-23 11:00:00,96.07,96.09,95.99,96.03,14941.0,93.2584,93.2778,93.1807,93.2195,14941.0
2024-10-23 11:10:00,96.01,96.01,95.9,95.92,20291.0,93.2001,93.2001,93.0933,93.1128,20291.0
2024-10-23 11:20:00,95.93,96.04,95.92,95.98,19439.0,93.1225,93.2292,93.1128,93.171,19439.0
2024-10-23 11:30:00,96.03,96.07,96.0,96.06,26413.0,93.2195,93.2584,93.1904,93.2487,26413.0
2024-10-23 11:40:00,96.07,96.15,96.05,96.11,13128.0,93.2584,93.336,93.239,93.2972,13128.0
2024-10-23 11:50:00,96.1,96.29,96.1,96.25,51515.0,93.2875,93.4719,93.2875,93.4331,51515.0
2024-10-23 12:00:00,96.25,96.35,96.25,96.31,94666.0,93.4331,93.5302,93.4331,93.4913,94666.0
2024-10-23 12:10:00,96.31,96.44,96.25,96.44,57119.0,93.4913,93.6175,93.4331,93.6175,57119.0
2024-10-23 12:20:00,96.44,96.51,96.43,96.5,25544.0,93.6175,93.6855,93.6078,93.6758,25544.0
2024-10-23 12:30:00,96.5,96.51,96.38,96.4,36479.0,93.6758,93.6855,93.5593,93.5787,36479.0
2024-10-23 12:40:00,96.4,96.48,96.37,96.46,160417.0,93.5787,93.6564,93.5496,93.637,160417.0
2024-10-23 12:50:00,96.48,96.48,96.32,96.34,31500.0,93.6564,93.6564,93.5011,93.5205,31500.0
2024-10-23 13:00:00,96.35,96.42,96.24,96.28,47317.0,93.5302,93.5981,93.4234,93.4622,47317.0
2024-10-23 13:10:00,96.27,96.27,96.17,96.2,22158.0,93.4525,93.4525,93.3554,93.3846,22158.0
2024-10-23 13:20:00,96.2,96.22,96.18,96.2,27388.0,93.3846,93.404,93.3652,93.3846,27388.0
2024-10-23 13:30:00,96.18,96.18,96.11,96.11,19710.0,93.3652,93.3652,93.2972,93.2972,19710.0
2024-10-23 13:40:00,96.11,96.26,96.1,96.26,39620.0,93.2972,93.4428,93.2875,93.4428,39620.0
2024-10-23 13:50:00,96.27,96.34,96.26,96.34,22749.0,93.4525,93.5205,93.4428,93.5205,22749.0
2024-10-23 14:00:00,96.34,96.34,96.14,96.22,13709.0,93.5205,93.5205,93.3263,93.404,13709.0
2024-10-23 14:10:00,96.21,96.22,96.05,96.08,17125.0,93.3943,93.404,93.239,93.2681,17125.0
2024-10-23 14:20:00,96.09,96.19,96.04,96.18,29148.0,93.2778,93.3749,93.2292,93.3652,29148.0
2024-10-23 14:30:00,96.19,96.46,96.19,96.39,38029.0,93.3749,93.637,93.3749,93.569,38029.0
2024-10-23 14:40:00,96.37,96.47,96.35,96.46,23604.0,93.5496,93.6467,93.5302,93.637,23604.0
2024-10-23 14:50:00,96.46,96.48,96.39,96.45,35750.0,93.637,93.6564,93.569,93.6272,35750.0
2024-10-23 15:00:00,96.44,96.45,96.35,96.38,22007.0,93.6175,93.6272,93.5302,93.5593,22007.0
2024-10-23 15:10:00,96.38,96.46,96.37,96.46,32148.0,93.5593,93.637,93.5496,93.637,32148.0
2024-10-23 15:20:00,96.45,96.46,96.38,96.43,32472.0,93.6272,93.637,93.5593,93.6078,32472.0
2024-10-23 15:30:00,96.42,96.48,96.39,96.43,44187.0,93.5981,93.6564,93.569,93.6078,44187.0
2024-10-23 15:40:00,96.43,96.5,96.39,96.39,54816.0,93.6078,93.6758,93.569,93.569,54816.0
2024-10-23 15:50:00,96.41,96.62,96.41,96.46,283208.0,93.5884,93.7923,93.5884,93.637,283208.0
2024-10-24 09:30:00,96.48,96.92,96.47,96.92,96323.0,93.6564,94.0835,93.6467,94.0835,96323.0
2024-10-24 09:40:00,96.95,97.15,96.83,97.14,91431.0,94.1126,94.3068,93.9961,94.2971,91431.0
2024-10-24 09:50:00,97.16,97.25,97.04,97.13,37663.0,94.3165,94.4038,94.2,94.2873,37663.0
2024-10-24 10:00:00,97.12,97.12,96.87,96.93,47736.0,94.2776,94.2776,94.035,94.0932,47736.0
2024-10-24 10:10:00,96.97,96.99,96.72,96.93,29810.0,94.132,94.1514,93.8893,94.0932,29810.0
2024-10-24 10:20:00,96.91,97.08,96.91,97.0,48756.0,94.0738,94.2388,94.0738,94.1612,48756.0
2024-10-24 10:30:00,96.99,97.1,96.93,97.04,45445.0,94.1514,94.2582,94.0932,94.2,45445.0
2024-10-24 10:40:00,97.07,97.16,97.0,97.11,22681.0,94.2291,94.3165,94.1612,94.2679,22681.0
2024-10-24 10:50:00,97.1,97.19,97.02,97.18,17504.0,94.2582,94.3456,94.1806,94.3359,17504.0
2024-10-24 11:00:00,97.17,97.19,96.98,97.01,32213.0,94.3262,94.3456,94.1417,94.1709,32213.0
2024-10-24 11:10:00,97.02,97.04,96.89,96.94,34363.0,94.1806,94.2,94.0544,94.1029,34363.0
2024-10-24 11:20:00,96.94,96.95,96.85,96.86,30086.0,94.1029,94.1126,94.0155,94.0253,30086.0
2024-10-24 11:30:00,96.87,96.87,96.75,96.77,30362.0,94.035,94.035,93.9185,93.9379,30362.0
2024-10-24 11:40:00,96.77,96.77,96.63,96.66,16414.0,93.9379,93.9379,93.802,93.8311,16414.0
2024-10-24 11:50:00,96.64,96.78,96.61,96.72,37753.0,93.8117,93.9476,93.7826,93.8893,37753.0
2024-10-24 12:00:00,96.72,96.72,96.61,96.63,38007.0,93.8893,93.8893,93.7826,93.802,38007.0
2024-10-24 12:10:00,96.63,96.64,96.52,96.57,15460.0,93.802,93.8117,93.6952,93.7437,15460.0
2024-10-24 12:20:00,96.58,96.74,96.57,96.74,16903.0,93.7534,93.9088,93.7437,93.9088,16903.0
2024-10-24 12:30:00,96.72,96.8,96.69,96.76,21761.0,93.8893,93.967,93.8602,93.9282,21761.0
2024-10-24 12:40:00,96.76,96.81,96.69,96.78,14145.0,93.9282,93.9767,93.8602,93.9476,14145.0
2024-10-24 12:50:00,96.77,96.84,96.74,96.8,10831.0,93.9379,94.0058,93.9088,93.967,10831.0
2024-10-24 13:00:00,96.81,96.85,96.79,96.85,20377.0,93.9767,94.0155,93.9573,94.0155,20377.0
2024-10-24 13:10:00,96.85,96.88,96.81,96.86,17245.0,94.0155,94.0447,93.9767,94.0253,17245.0
2024-10-24 13:20:00,96.86,96.87,96.77,96.85,17569.0,94.0253,94.035,93.9379,94.0155,17569.0
2024-10-24 13:30:00,96.85,96.85,96.79,96.84,29865.0,94.0155,94.0155,93.9573,94.0058,29865.0
2024-10-24 13:40:00,96.84,96.97,96.83,96.87,35174.0,94.0058,94.132,93.9961,94.035,35174.0
2024-10-24 13:50:00,96.86,96.9,96.75,96.75,13371.0,94.0253,94.0641,93.9185,93.9185,13371.0
2024-10-24 14:00:00,96.73,96.73,96.65,96.69,24874.0,93.8991,93.8991,93.8214,93.8602,24874.0
2024-10-24 14:10:00,96.69,96.83,96.68,96.78,18019.0,93.8602,93.9961,93.8505,93.9476,18019.0
2024-10-24 14:20:00,96.77,96.81,96.72,96.74,51021.0,93.9379,93.9767,93.8893,93.9088,51021.0
2024-10-24 14:30:00,96.74,96.76,96.66,96.73,80294.0,93.9088,93.9282,93.8311,93.8991,80294.0
2024-10-24 14:40:00,96.72,96.77,96.69,96.72,18026.0,93.8893,93.9379,93.8602,93.8893,18026.0
2024-10-24 14:50:00,96.72,96.76,96.63,96.69,26909.0,93.8893,93.9282,93.802,93.8602,26909.0
2024-10-24 15:00:00,96.68,96.68,96.6,96.65,32288.0,93.8505,93.8505,93.7729,93.8214,32288.0
2024-10-24 15:10:00,96.66,96.75,96.65,96.73,42064.0,93.8311,93.9185,93.8214,93.8991,42064.0
2024-10-24 15:20:00,96.74,96.78,96.71,96.76,32161.0,93.9088,93.9476,93.8796,93.9282,32161.0
2024-10-24 15:30:00,96.75,96.83,96.71,96.73,30531.0,93.9185,93.9961,93.8796,93.8991,30531.0
2024-10-24 15:40:00,96.75,96.77,96.67,96.67,70877.0,93.9185,93.9379,93.8408,93.8408,70877.0
2024-10-24 15:50:00,96.68,96.79,96.64,96.67,184190.0,93.8505,93.9573,93.8117,93.8408,184190.0
2024-10-25 09:30:00,97.31,97.61,97.28,97.33,90423.0,94.4621,94.7533,94.433,94.4815,90423.0
2024-10-25 09:40:00,97.35,97.61,97.29,97.37,58306.0,94.5009,94.7533,94.4427,94.5203,58306.0
2024-10-25 09:50:00,97.34,97.38,97.0,97.14,69929.0,94.4912,94.53,94.1612,94.2971,69929.0
2024-10-25 10:00:00,97.2,97.28,97.09,97.21,55729.0,94.3553,94.433,94.2485,94.365,55729.0
2024-10-25 10:10:00,97.24,97.31,97.18,97.23,41923.0,94.3941,94.4621,94.3359,94.3844,41923.0
2024-10-25 10:20:00,97.23,97.29,97.08,97.23,30995.0,94.3844,94.4427,94.2388,94.3844,30995.0
2024-10-25 10:30:00,97.2,97.22,97.09,97.18,32567.0,94.3553,94.3747,94.2485,94.3359,32567.0
2024-10-25 10:40:00,97.16,97.22,97.07,97.1,28767.0,94.3165,94.3747,94.2291,94.2582,28767.0
2024-10-25 10:50:00,97.08,97.15,97.04,97.05,30992.0,94.2388,94.3068,94.2,94.2097,30992.0
2024-10-25 11:00:00,97.06,97.12,97.04,97.07,15502.0,94.2194,94.2776,94.2,94.2291,15502.0
2024-10-25 11:10:00,97.08,97.1,96.88,96.9,31337.0,94.2388,94.2582,94.0447,94.0641,31337.0
2024-10-25 11:20:00,96.88,96.88,96.73,96.77,41062.0,94.0447,94.0447,93.8991,93.9379,41062.0
2024-10-25 11:30:00,96.77,96.79,96.69,96.73,66905.0,93.9379,93.9573,93.8602,93.8991,66905.0
2024-10-25 11:40:00,96.72,96.78,96.63,96.77,60812.0,93.8893,93.9476,93.802,93.9379,60812.0
2024-10-25 11:50:00,96.77,96.78,96.67,96.76,29363.0,93.9379,93.9476,93.8408,93.9282,29363.0
2024-10-25 12:00:00,96.75,96.76,96.53,96.56,93582.0,93.9185,93.9282,93.7049,93.734,93582.0
2024-10-25 12:10:00,96.56,96.59,96.53,96.55,57761.0,93.734,93.7632,93.7049,93.7243,57761.0
2024-10-25 12:20:00,96.54,96.62,96.51,96.52,70780.0,93.7146,93.7923,93.6855,93.6952,70780.0
2024-10-25 12:30:00,96.52,96.56,96.4,96.42,54285.0,93.6952,93.734,93.5787,93.5981,54285.0
2024-10-25 12:40:00,96.42,96.5,96.36,96.36,34827.0,93.5981,93.6758,93.5399,93.5399,34827.0
2024-10-25 12:50:00,96.35,96.36,96.23,96.33,44899.0,93.5302,93.5399,93.4137,93.5108,44899.0
2024-10-25 13:00:00,96.32,96.5,96.32,96.47,34270.0,93.5011,93.6758,93.5011,93.6467,34270.0
2024-10-25 13:10:00,96.48,96.48,96.33,96.35,37407.0,93.6564,93.6564,93.5108,93.5302,37407.0
2024-10-25 13:20:00,96.33,96.42,96.29,96.39,24534.0,93.5108,93.5981,93.4719,93.569,24534.0
2024-10-25 13:30:00,96.38,96.38,96.21,96.28,47645.0,93.5593,93.5593,93.3943,93.4622,47645.0
2024-10-25 13:40:00,96.27,96.3,96.17,96.27,44657.0,93.4525,93.4816,93.3554,93.4525,44657.0
2024-10-25 13:50:00,96.26,96.36,96.2,96.22,50052.0,93.4428,93.5399,93.3846,93.404,50052.0
2024-10-25 14:00:00,96.23,96.25,96.09,96.13,47181.0,93.4137,93.4331,93.2778,93.3166,47181.0
2024-10-25 14:10:00,96.12,96.16,96.03,96.09,144829.0,93.3069,93.3457,93.2195,93.2778,144829.0
2024-10-25 14:20:00,96.11,96.22,96.1,96.2,109221.0,93.2972,93.404,93.2875,93.3846,109221.0
2024-10-25 14:30:00,96.18,96.18,96.09,96.13,35302.0,93.3652,93.3652,93.2778,93.3166,35302.0
2024-10-25 14:40:00,96.12,96.29,96.09,96.28,21225.0,93.3069,93.4719,93.2778,93.4622,21225.0
2024-10-25 14:50:00,96.28,96.32,96.23,96.27,61979.0,93.4622,93.5011,93.4137,93.4525,61979.0
2024-10-25 15:00:00,96.27,96.28,96.14,96.19,30502.0,93.4525,93.4622,93.3263,93.3749,30502.0
2024-10-25 15:10:00,96.19,96.21,96.07,96.13,54529.0,93.3749,93.3943,93.2584,93.3166,54529.0
2024-10-25 15:20:00,96.13,96.15,96.04,96.07,52296.0,93.3166,93.336,93.2292,93.2584,52296.0
2024-10-25 15:30:00,96.08,96.13,96.02,96.05,118063.0,93.2681,93.3166,93.2098,93.239,118063.0
2024-10-25 15:40:00,96.04,96.05,95.91,95.95,210439.0,93.2292,93.239,93.1031,93.1419,210439.0
2024-10-25 15:50:00,95.95,95.96,95.71,95.78,844862.0,93.1419,93.1516,92.9089,92.9769,844862.0
2024-10-28 09:30:00,96.53,96.86,96.34,96.85,153602.0,93.7049,94.0253,93.5205,94.0155,153602.0
2024-10-28 09:40:00,96.85,96.93,96.71,96.89,55471.0,94.0155,94.0932,93.8796,94.0544,55471.0
2024-10-28 09:50:00,96.89,96.99,96.82,96.82,61211.0,94.0544,94.1514,93.9864,93.9864,61211.0
2024-10-28 10:00:00,96.84,96.84,96.5,96.5,49686.0,94.0058,94.0058,93.6758,93.6758,49686.0
2024-10-28 10:10:00,96.5,96.7,96.5,96.58,49983.0,93.6758,93.8699,93.6758,93.7534,49983.0
2024-10-28 10:20:00,96.59,96.74,96.5,96.73,56581.0,93.7632,93.9088,93.6758,93.8991,56581.0
2024-10-28 10:30:00,96.72,96.73,96.49,96.52,34559.0,93.8893,93.8991,93.6661,93.6952,34559.0
2024-10-28 10:40:00,96.53,96.53,96.38,96.38,39417.0,93.7049,93.7049,93.5593,93.5593,39417.0
2024-10-28 10:50:00,96.38,96.58,96.38,96.42,21808.0,93.5593,93.7534,93.5593,93.5981,21808.0
2024-10-28 11:00:00,96.43,96.51,96.36,96.37,53739.0,93.6078,93.6855,93.5399,93.5496,53739.0
2024-10-28 11:10:00,96.36,96.48,96.35,96.4,15605.0,93.5399,93.6564,93.5302,93.5787,15605.0
2024-10-28 11:20:00,96.41,96.48,96.41,96.45,9821.0,93.5884,93.6564,93.5884,93.6272,9821.0
2024-10-28 11:30:00,96.45,96.49,96.22,96.23,27006.0,93.6272,93.6661,93.404,93.4137,27006.0
2024-10-28 11:40:00,96.24,96.27,96.17,96.27,22472.0,93.4234,93.4525,93.3554,93.4525,22472.0
2024-10-28 11:50:00,96.28,96.29,96.19,96.24,48961.0,93.4622,93.4719,93.3749,93.4234,48961.0
2024-10-28 12:00:00,96.21,96.28,96.18,96.26,45683.0,93.3943,93.4622,93.3652,93.4428,45683.0
2024-10-28 12:10:00,96.26,96.36,96.25,96.3,18943.0,93.4428,93.5399,93.4331,93.4816,18943.0
2024-10-28 12:20:00,96.29,96.29,96.2,96.26,44196.0,93.4719,93.4719,93.3846,93.4428,44196.0
2024-10-28 12:30:00,96.26,96.26,96.17,96.2,63017.0,93.4428,93.4428,93.3554,93.3846,63017.0
2024-10-28 12:40:00,96.2,96.23,96.09,96.14,56287.0,93.3846,93.4137,93.2778,93.3263,56287.0
2024-10-28 12:50:00,96.16,96.27,96.13,96.22,30740.0,93.3457,93.4525,93.3166,93.404,30740.0
2024-10-28 13:00:00,96.23,96.25,96.1,96.13,23357.0,93.4137,93.4331,93.2875,93.3166,23357.0
2024-10-28 13:10:00,96.14,96.18,96.11,96.14,36702.0,93.3263,93.3652,93.2972,93.3263,36702.0
2024-10-28 13:20:00,96.16,96.18,96.05,96.07,17180.0,93.3457,93.3652,93.239,93.2584,17180.0
2024-10-28 13:30:00,96.08,96.14,96.04,96.06,30284.0,93.2681,93.3263,93.2292,93.2487,30284.0
2024-10-28 13:40:00,96.08,96.12,96.04,96.07,21050.0,93.2681,93.3069,93.2292,93.2584,21050.0
2024-10-28 13:50:00,96.06,96.1,96.03,96.05,66050.0,93.2487,93.2875,93.2195,93.239,66050.0
2024-10-28 14:00:00,96.05,96.06,95.94,96.02,27063.0,93.239,93.2487,93.1322,93.2098,27063.0
2024-10-28 14:10:00,96.02,96.08,95.99,96.0,32264.0,93.2098,93.2681,93.1807,93.1904,32264.0
2024-10-28 14:20:00,95.99,96.0,95.92,95.97,21912.0,93.1807,93.1904,93.1128,93.1613,21912.0
2024-10-28 14:30:00,95.97,96.07,95.96,96.07,29146.0,93.1613,93.2584,93.1516,93.2584,29146.0
2024-10-28 14:40:00,96.09,96.13,96.07,96.11,21593.0,93.2778,93.3166,93.2584,93.2972,21593.0
2024-10-28 14:50:00,96.12,96.17,96.07,96.07,38380.0,93.3069,93.3554,93.2584,93.2584,38380.0
2024-10-28 15:00:00,96.05,96.11,95.99,96.02,25801.0,93.239,93.2972,93.1807,93.2098,25801.0
2024-10-28 15:10:00,96.03,96.14,96.02,96.1,23760.0,93.2195,93.3263,93.2098,93.2875,23760.0
2024-10-28 15:20:00,96.11,96.21,96.1,96.17,45577.0,93.2972,93.3943,93.2875,93.3554,45577.0
2024-10-28 15:30:00,96.17,96.19,96.12,96.19,32130.0,93.3554,93.3749,93.3069,93.3749,32130.0
2024-10-28 15:40:00,96.18,96.23,96.15,96.18,60444.0,93.3652,93.4137,93.336,93.3652,60444.0
2024-10-28 15:50:00,96.18,96.25,96.07,96.1,168634.0,93.3652,93.4331,93.2584,93.2875,168634.0
2024-10-29 09:30:00,95.74,96.15,95.04,95.53,215449.0,92.938,93.336,92.2585,92.7342,215449.0
2024-10-29 09:40:00,95.53,95.83,95.48,95.74,84197.0,92.7342,93.0254,92.6856,92.938,84197.0
2024-10-29 09:50:00,95.74,95.93,95.7,95.76,22024.0,92.938,93.1225,92.8992,92.9574,22024.0
2024-10-29 10:00:00,95.73,95.91,95.63,95.66,55635.0,92.9283,93.1031,92.8312,92.8604,55635.0
2024-10-29 10:10:00,95.69,95.82,95.56,95.81,67632.0,92.8895,93.0157,92.7633,93.006,67632.0
2024-10-29 10:20:00,95.76,95.92,95.62,95.63,54622.0,92.9574,93.1128,92.8215,92.8312,54622.0
2024-10-29 10:30:00,95.65,95.88,95.59,95.84,64976.0,92.8507,93.0739,92.7924,93.0351,64976.0
2024-10-29 10:40:00,95.84,95.87,95.68,95.77,30749.0,93.0351,93.0642,92.8798,92.9672,30749.0
2024-10-29 10:50:00,95.77,95.8,95.58,95.62,57597.0,92.9672,92.9963,92.7827,92.8215,57597.0
2024-10-29 11:00:00,95.6,95.71,95.5,95.5,33589.0,92.8021,92.9089,92.7051,92.7051,33589.0
2024-10-29 11:10:00,95.48,95.51,95.41,95.47,29843.0,92.6856,92.7148,92.6177,92.6759,29843.0
2024-10-29 11:20:00,95.45,95.48,95.33,95.41,32531.0,92.6565,92.6856,92.54,92.6177,32531.0
2024-10-29 11:30:00,95.4,95.59,95.4,95.48,67229.0,92.608,92.7924,92.608,92.6856,67229.0
2024-10-29 11:40:00,95.48,95.49,95.4,95.42,46739.0,92.6856,92.6953,92.608,92.6274,46739.0
2024-10-29 11:50:00,95.42,95.45,95.3,95.39,23167.0,92.6274,92.6565,92.5109,92.5983,23167.0
2024-10-29 12:00:00,95.39,95.45,95.38,95.43,42193.0,92.5983,92.6565,92.5886,92.6371,42193.0
2024-10-29 12:10:00,95.44,95.56,95.41,95.47,49388.0,92.6468,92.7633,92.6177,92.6759,49388.0
2024-10-29 12:20:00,95.47,95.48,95.38,95.41,57563.0,92.6759,92.6856,92.5886,92.6177,57563.0
2024-10-29 12:30:00,95.42,95.43,95.33,95.37,54608.0,92.6274,92.6371,92.54,92.5789,54608.0
2024-10-29 12:40:00,95.37,95.45,95.34,95.38,55079.0,92.5789,92.6565,92.5497,92.5886,55079.0
2024-10-29 12:50:00,95.38,95.51,95.37,95.43,59966.0,92.5886,92.7148,92.5789,92.6371,59966.0
2024-10-29 13:00:00,95.43,95.64,95.43,95.51,59291.0,92.6371,92.841,92.6371,92.7148,59291.0
2024-10-29 13:10:00,95.49,95.6,95.46,95.47,39967.0,92.6953,92.8021,92.6662,92.6759,39967.0
2024-10-29 13:20:00,95.47,95.48,95.41,95.45,23785.0,92.6759,92.6856,92.6177,92.6565,23785.0
2024-10-29 13:30:00,95.47,95.52,95.42,95.44,56017.0,92.6759,92.7245,92.6274,92.6468,56017.0
2024-10-29 13:40:00,95.44,95.45,95.36,95.42,45528.0,92.6468,92.6565,92.5692,92.6274,45528.0
2024-10-29 13:50:00,95.43,95.55,95.42,95.52,14608.0,92.6371,92.7536,92.6274,92.7245,14608.0
2024-10-29 14:00:00,95.51,95.55,95.47,95.54,18015.0,92.7148,92.7536,92.6759,92.7439,18015.0
2024-10-29 14:10:00,95.54,95.54,95.45,95.49,21357.0,92.7439,92.7439,92.6565,92.6953,21357.0
2024-10-29 14:20:00,95.5,95.54,95.47,95.48,31118.0,92.7051,92.7439,92.6759,92.6856,31118.0
2024-10-29 14:30:00,95.48,95.56,95.47,95.51,22730.0,92.6856,92.7633,92.6759,92.7148,22730.0
2024-10-29 14:40:00,95.51,95.59,95.49,95.55,38729.0,92.7148,92.7924,92.6953,92.7536,38729.0
2024-10-29 14:50:00,95.56,95.59,95.51,95.55,65266.0,92.7633,92.7924,92.7148,92.7536,65266.0
2024-10-29 15:00:00,95.55,95.58,95.46,95.5,32374.0,92.7536,92.7827,92.6662,92.7051,32374.0
2024-10-29 15:10:00,95.49,95.52,95.35,95.39,47183.0,92.6953,92.7245,92.5594,92.5983,47183.0
2024-10-29 15:20:00,95.39,95.47,95.33,95.46,45374.0,92.5983,92.6759,92.54,92.6662,45374.0
2024-10-29 15:30:00,95.46,95.5,95.39,95.45,49302.0,92.6662,92.7051,92.5983,92.6565,49302.0
2024-10-29 15:40:00,95.45,95.53,95.38,95.5,55143.0,92.6565,92.7342,92.5886,92.7051,55143.0
2024-10-29 15:50:00,95.49,95.5,95.28,95.33,250919.0,92.6953,92.7051,92.4915,92.54,250919.0
2024-10-30 09:30:00,95.35,95.9,95.3,95.84,154402.0,92.5594,93.0933,92.5109,93.0351,154402.0
2024-10-30 09:40:00,95.83,96.06,95.74,95.89,82257.0,93.0254,93.2487,92.938,93.0836,82257.0
2024-10-30 09:50:00,95.87,96.36,95.79,96.27,57811.0,93.0642,93.5399,92.9866,93.4525,57811.0
2024-10-30 10:00:00,96.28,96.32,96.14,96.27,44285.0,93.4622,93.5011,93.3263,93.4525,44285.0
2024-10-30 10:10:00,96.25,96.48,96.25,96.33,65473.0,93.4331,93.6564,93.4331,93.5108,65473.0
2024-10-30 10:20:00,96.34,96.34,96.11,96.15,60130.0,93.5205,93.5205,93.2972,93.336,60130.0
2024-10-30 10:30:00,96.14,96.15,96.04,96.15,41497.0,93.3263,93.336,93.2292,93.336,41497.0
2024-10-30 10:40:00,96.17,96.18,95.98,96.03,33982.0,93.3554,93.3652,93.171,93.2195,33982.0
2024-10-30 10:50:00,96.03,96.13,95.91,95.91,109148.0,93.2195,93.3166,93.1031,93.1031,109148.0
2024-10-30 11:00:00,95.91,95.97,95.78,95.85,35120.0,93.1031,93.1613,92.9769,93.0448,35120.0
2024-10-30 11:10:00,95.83,95.84,95.64,95.77,52943.0,93.0254,93.0351,92.841,92.9672,52943.0
2024-10-30 11:20:00,95.75,95.81,95.59,95.81,39276.0,92.9477,93.006,92.7924,93.006,39276.0
2024-10-30 11:30:00,95.81,96.06,95.79,96.04,68836.0,93.006,93.2487,92.9866,93.2292,68836.0
2024-10-30 11:40:00,96.05,96.09,95.98,96.05,26260.0,93.239,93.2778,93.171,93.239,26260.0
2024-10-30 11:50:00,96.05,96.12,96.04,96.1,37097.0,93.239,93.3069,93.2292,93.2875,37097.0
2024-10-30 12:00:00,96.11,96.21,96.1,96.15,34164.0,93.2972,93.3943,93.2875,93.336,34164.0
2024-10-30 12:10:00,96.15,96.2,96.11,96.13,27109.0,93.336,93.3846,93.2972,93.3166,27109.0
2024-10-30 12:20:00,96.13,96.23,96.06,96.08,33676.0,93.3166,93.4137,93.2487,93.2681,33676.0
2024-10-30 12:30:00,96.08,96.14,96.06,96.09,72400.0,93.2681,93.3263,93.2487,93.2778,72400.0
2024-10-30 12:40:00,96.09,96.09,96.0,96.04,22024.0,93.2778,93.2778,93.1904,93.2292,22024.0
2024-10-30 12:50:00,96.03,96.06,96.0,96.04,17892.0,93.2195,93.2487,93.1904,93.2292,17892.0
2024-10-30 13:00:00,96.01,96.04,95.96,96.04,48315.0,93.2001,93.2292,93.1516,93.2292,48315.0
2024-10-30 13:10:00,96.04,96.11,96.03,96.09,122219.0,93.2292,93.2972,93.2195,93.2778,122219.0
2024-10-30 13:20:00,96.09,96.11,96.01,96.02,59870.0,93.2778,93.2972,93.2001,93.2098,59870.0
2024-10-30 13:30:00,96.03,96.03,95.83,95.89,61050.0,93.2195,93.2195,93.0254,93.0836,61050.0
2024-10-30 13:40:00,95.89,95.91,95.81,95.85,35612.0,93.0836,93.1031,93.006,93.0448,35612.0
2024-10-30 13:50:00,95.84,95.84,95.71,95.76,67499.0,93.0351,93.0351,92.9089,92.9574,67499.0
2024-10-30 14:00:00,95.77,95.91,95.75,95.85,58340.0,92.9672,93.1031,92.9477,93.0448,58340.0
2024-10-30 14:10:00,95.85,95.92,95.84,95.88,30394.0,93.0448,93.1128,93.0351,93.0739,30394.0
2024-10-30 14:20:00,95.87,95.91,95.8,95.83,24190.0,93.0642,93.1031,92.9963,93.0254,24190.0
2024-10-30 14:30:00,95.82,95.84,95.77,95.83,34952.0,93.0157,93.0351,92.9672,93.0254,34952.0
2024-10-30 14:40:00,95.84,95.86,95.79,95.86,75525.0,93.0351,93.0545,92.9866,93.0545,75525.0
2024-10-30 14:50:00,95.85,95.95,95.85,95.93,27372.0,93.0448,93.1419,93.0448,93.1225,27372.0
2024-10-30 15:00:00,95.92,95.92,95.8,95.81,53787.0,93.1128,93.1128,92.9963,93.006,53787.0
2024-10-30 15:10:00,95.81,95.84,95.69,95.72,62573.0,93.006,93.0351,92.8895,92.9186,62573.0
2024-10-30 15:20:00,95.72,95.82,95.71,95.76,57258.0,92.9186,93.0157,92.9089,92.9574,57258.0
2024-10-30 15:30:00,95.75,95.8,95.65,95.73,115994.0,92.9477,92.9963,92.8507,92.9283,115994.0
2024-10-30 15:40:00,95.72,95.83,95.71,95.8,43416.0,92.9186,93.0254,92.9089,92.9963,43416.0
2024-10-30 15:50:00,95.8,95.89,95.71,95.73,155739.0,92.9963,93.0836,92.9089,92.9283,155739.0
2024-10-31 09:30:00,95.0,95.43,94.69,95.28,278950.0,92.2197,92.6371,91.9188,92.4915,278950.0
2024-10-31 09:40:00,95.28,95.38,95.1,95.2,151224.0,92.4915,92.5886,92.3168,92.4138,151224.0
2024-10-31 09:50:00,95.2,95.39,95.05,95.34,117368.0,92.4138,92.5983,92.2682,92.5497,117368.0
2024-10-31 10:00:00,95.35,95.41,95.19,95.26,97086.0,92.5594,92.6177,92.4041,92.4721,97086.0
2024-10-31 10:10:00,95.26,95.47,95.19,95.28,163273.0,92.4721,92.6759,92.4041,92.4915,163273.0
2024-10-31 10:20:00,95.26,95.35,95.17,95.26,113060.0,92.4721,92.5594,92.3847,92.4721,113060.0
2024-10-31 10:30:00,95.26,95.29,95.18,95.18,56580.0,92.4721,92.5012,92.3944,92.3944,56580.0
2024-10-31 10:40:00,95.18,95.25,95.06,95.19,96347.0,92.3944,92.4624,92.2779,92.4041,96347.0
2024-10-31 10:50:00,95.18,95.21,94.98,94.98,81689.0,92.3944,92.4235,92.2003,92.2003,81689.0
2024-10-31 11:00:00,94.97,95.0,94.84,94.87,87978.0,92.1906,92.2197,92.0644,92.0935,87978.0
2024-10-31 11:10:00,94.85,95.22,94.84,95.16,108081.0,92.0741,92.4332,92.0644,92.375,108081.0
2024-10-31 11:20:00,95.14,95.27,95.06,95.07,61281.0,92.3556,92.4818,92.2779,92.2876,61281.0
2024-10-31 11:30:00,95.08,95.32,95.06,95.29,51681.0,92.2973,92.5303,92.2779,92.5012,51681.0
2024-10-31 11:40:00,95.29,95.4,95.23,95.28,59705.0,92.5012,92.608,92.443,92.4915,59705.0
2024-10-31 11:50:00,95.3,95.37,95.22,95.36,65865.0,92.5109,92.5789,92.4332,92.5692,65865.0
2024-10-31 12:00:00,95.37,95.42,95.34,95.41,57422.0,92.5789,92.6274,92.5497,92.6177,57422.0
2024-10-31 12:10:00,95.4,95.48,95.37,95.39,77450.0,92.608,92.6856,92.5789,92.5983,77450.0
2024-10-31 12:20:00,95.39,95.44,95.32,95.41,37025.0,92.5983,92.6468,92.5303,92.6177,37025.0
2024-10-31 12:30:00,95.41,95.42,95.3,95.31,62537.0,92.6177,92.6274,92.5109,92.5206,62537.0
2024-10-31 12:40:00,95.31,95.35,95.26,95.31,43062.0,92.5206,92.5594,92.4721,92.5206,43062.0
2024-10-31 12:50:00,95.31,95.33,95.23,95.29,40471.0,92.5206,92.54,92.443,92.5012,40471.0
2024-10-31 13:00:00,95.29,95.43,95.29,95.42,27542.0,92.5012,92.6371,92.5012,92.6274,27542.0
2024-10-31 13:10:00,95.41,95.43,95.33,95.43,29562.0,92.6177,92.6371,92.54,92.6371,29562.0
2024-10-31 13:20:00,95.43,95.58,95.42,95.45,36834.0,92.6371,92.7827,92.6274,92.6565,36834.0
2024-10-31 13:30:00,95.45,95.51,95.38,95.38,52161.0,92.6565,92.7148,92.5886,92.5886,52161.0
2024-10-31 13:40:00,95.39,95.48,95.36,95.47,28986.0,92.5983,92.6856,92.5692,92.6759,28986.0
2024-10-31 13:50:00,95.48,95.49,95.37,95.46,71098.0,92.6856,92.6953,92.5789,92.6662,71098.0
2024-10-31 14:00:00,95.47,95.47,95.28,95.32,50669.0,92.6759,92.6759,92.4915,92.5303,50669.0
2024-10-31 14:10:00,95.32,95.35,95.25,95.34,32420.0,92.5303,92.5594,92.4624,92.5497,32420.0
2024-10-31 14:20:00,95.36,95.4,95.28,95.29,38526.0,92.5692,92.608,92.4915,92.5012,38526.0
2024-10-31 14:30:00,95.28,95.29,95.03,95.07,62726.0,92.4915,92.5012,92.2488,92.2876,62726.0
2024-10-31 14:40:00,95.08,95.15,95.03,95.12,43663.0,92.2973,92.3653,92.2488,92.3362,43663.0
2024-10-31 14:50:00,95.12,95.14,94.99,95.01,40454.0,92.3362,92.3556,92.21,92.2294,40454.0
2024-10-31 15:00:00,95.02,95.08,94.97,95.01,154538.0,92.2391,92.2973,92.1906,92.2294,154538.0
2024-10-31 15:10:00,95.01,95.04,94.83,94.84,160320.0,92.2294,92.2585,92.0547,92.0644,160320.0
2024-10-31 15:20:00,94.84,94.91,94.75,94.87,185713.0,92.0644,92.1323,91.977,92.0935,185713.0
2024-10-31 15:30:00,94.86,94.87,94.55,94.57,175681.0,92.0838,92.0935,91.7829,91.8023,175681.0
2024-10-31 15:40:00,94.58,94.66,94.51,94.65,225117.0,91.812,91.8896,91.744,91.8799,225117.0
2024-10-31 15:50:00,94.63,94.63,94.09,94.11,579178.0,91.8605,91.8605,91.3363,91.3557,579178.0
2024-11-01 09:30:00,94.68,94.78,94.26,94.78,254274.0,91.9091,92.0061,91.5013,92.0061,254274.0
2024-11-01 09:40:00,94.77,94.83,94.5,94.68,111038.0,91.9964,92.0547,91.7343,91.9091,111038.0
2024-11-01 09:50:00,94.72,94.91,94.69,94.75,88336.0,91.9479,92.1323,91.9188,91.977,88336.0
2024-11-01 10:00:00,94.74,94.83,94.47,94.77,78266.0,91.9673,92.0547,91.7052,91.9964,78266.0
2024-11-01 10:10:00,94.76,94.82,94.65,94.76,170616.0,91.9867,92.045,91.8799,91.9867,170616.0
2024-11-01 10:20:00,94.76,94.77,94.55,94.75,91473.0,91.9867,91.9964,91.7829,91.977,91473.0
2024-11-01 10:30:00,94.74,94.8,94.6,94.73,155782.0,91.9673,92.0255,91.8314,91.9576,155782.0
2024-11-01 10:40:00,94.73,94.77,94.57,94.67,94188.0,91.9576,91.9964,91.8023,91.8993,94188.0
2024-11-01 10:50:00,94.63,94.64,94.34,94.49,72267.0,91.8605,91.8702,91.579,91.7246,72267.0
2024-11-01 11:00:00,94.49,94.5,94.4,94.41,45584.0,91.7246,91.7343,91.6372,91.647,45584.0
2024-11-01 11:10:00,94.42,94.5,94.37,94.41,60505.0,91.6567,91.7343,91.6081,91.647,60505.0
2024-11-01 11:20:00,94.41,94.44,94.32,94.33,40409.0,91.647,91.6761,91.5596,91.5693,40409.0
2024-11-01 11:30:00,94.33,94.33,94.17,94.17,63736.0,91.5693,91.5693,91.414,91.414,63736.0
2024-11-01 11:40:00,94.16,94.22,93.98,93.98,51157.0,91.4043,91.4625,91.2295,91.2295,51157.0
2024-11-01 11:50:00,93.98,93.99,93.85,93.91,106356.0,91.2295,91.2392,91.1033,91.1616,106356.0
2024-11-01 12:00:00,93.91,93.94,93.79,93.82,62896.0,91.1616,91.1907,91.0451,91.0742,62896.0
2024-11-01 12:10:00,93.83,93.86,93.67,93.75,67187.0,91.0839,91.113,90.9286,91.0063,67187.0
2024-11-01 12:20:00,93.74,93.83,93.7,93.76,60267.0,90.9966,91.0839,90.9577,91.016,60267.0
2024-11-01 12:30:00,93.76,93.93,93.76,93.89,80139.0,91.016,91.181,91.016,91.1422,80139.0
2024-11-01 12:40:00,93.89,93.9,93.69,93.7,63135.0,91.1422,91.1519,90.948,90.9577,63135.0
2024-11-01 12:50:00,93.69,93.72,93.54,93.57,36439.0,90.948,90.9771,90.8024,90.8315,36439.0
2024-11-01 13:00:00,93.58,93.58,93.41,93.46,86308.0,90.8412,90.8412,90.6762,90.7248,86308.0
2024-11-01 13:10:00,93.45,93.52,93.41,93.49,91904.0,90.715,90.783,90.6762,90.7539,91904.0
2024-11-01 13:20:00,93.49,93.58,93.41,93.45,28168.0,90.7539,90.8412,90.6762,90.715,28168.0
2024-11-01 13:30:00,93.45,93.46,93.23,93.23,97375.0,90.715,90.7248,90.5015,90.5015,97375.0
2024-11-01 13:40:00,93.23,93.26,93.15,93.2,29918.0,90.5015,90.5306,90.4238,90.4724,29918.0
2024-11-01 13:50:00,93.19,93.41,93.18,93.4,45392.0,90.4627,90.6762,90.453,90.6665,45392.0
2024-11-01 14:00:00,93.38,93.46,93.3,93.32,46882.0,90.6471,90.7248,90.5694,90.5889,46882.0
2024-11-01 14:10:00,93.33,93.41,93.28,93.37,25682.0,90.5986,90.6762,90.55,90.6374,25682.0
2024-11-01 14:20:00,93.35,93.53,93.34,93.52,41610.0,90.618,90.7927,90.6083,90.783,41610.0
2024-11-01 14:30:00,93.51,93.52,93.44,93.46,27637.0,90.7733,90.783,90.7053,90.7248,27637.0
2024-11-01 14:40:00,93.46,93.47,93.36,93.44,41955.0,90.7248,90.7345,90.6277,90.7053,41955.0
2024-11-01 14:50:00,93.44,93.44,93.34,93.39,28442.0,90.7053,90.7053,90.6083,90.6568,28442.0
2024-11-01 15:00:00,93.38,93.49,93.32,93.49,40054.0,90.6471,90.7539,90.5889,90.7539,40054.0
2024-11-01 15:10:00,93.49,93.57,93.47,93.56,56682.0,90.7539,90.8315,90.7345,90.8218,56682.0
2024-11-01 15:20:00,93.56,93.58,93.44,93.48,43716.0,90.8218,90.8412,90.7053,90.7442,43716.0
2024-11-01 15:30:00,93.47,93.47,93.31,93.35,47232.0,90.7345,90.7345,90.5791,90.618,47232.0
2024-11-01 15:40:00,93.34,93.41,93.23,93.23,102682.0,90.6083,90.6762,90.5015,90.5015,102682.0
2024-11-01 15:50:00,93.23,93.23,93.06,93.09,642632.0,90.5015,90.5015,90.3365,90.3656,642632.0
2024-11-04 09:30:00,93.41,93.84,93.38,93.82,200147.0,90.6762,91.0936,90.6471,91.0742,200147.0
2024-11-04 09:40:00,93.83,94.09,93.7,94.07,115538.0,91.0839,91.3363,90.9577,91.3169,115538.0
2024-11-04 09:50:00,94.07,94.22,93.85,94.22,78240.0,91.3169,91.4625,91.1033,91.4625,78240.0
2024-11-04 10:00:00,94.22,94.41,94.16,94.25,100333.0,91.4625,91.647,91.4043,91.4916,100333.0
2024-11-04 10:10:00,94.25,94.32,94.18,94.26,131716.0,91.4916,91.5596,91.4237,91.5013,131716.0
2024-11-04 10:20:00,94.26,94.46,94.26,94.43,56313.0,91.5013,91.6955,91.5013,91.6664,56313.0
2024-11-04 10:30:00,94.41,94.44,94.25,94.27,44876.0,91.647,91.6761,91.4916,91.5111,44876.0
2024-11-04 10:40:00,94.29,94.32,94.14,94.25,62146.0,91.5305,91.5596,91.3849,91.4916,62146.0
2024-11-04 10:50:00,94.24,94.3,94.18,94.2,42076.0,91.4819,91.5402,91.4237,91.4431,42076.0
2024-11-04 11:00:00,94.21,94.23,94.08,94.14,59077.0,91.4528,91.4722,91.3266,91.3849,59077.0
2024-11-04 11:10:00,94.15,94.22,93.97,93.98,65240.0,91.3946,91.4625,91.2198,91.2295,65240.0
2024-11-04 11:20:00,93.99,94.02,93.9,93.93,67515.0,91.2392,91.2684,91.1519,91.181,67515.0
2024-11-04 11:30:00,93.93,93.95,93.77,93.83,108482.0,91.181,91.2004,91.0257,91.0839,108482.0
2024-11-04 11:40:00,93.83,93.87,93.67,93.75,31675.0,91.0839,91.1228,90.9286,91.0063,31675.0
2024-11-04 11:50:00,93.75,93.78,93.64,93.68,34435.0,91.0063,91.0354,90.8995,90.9383,34435.0
2024-11-04 12:00:00,93.68,93.7,93.6,93.61,43435.0,90.9383,90.9577,90.8607,90.8704,43435.0
2024-11-04 12:10:00,93.6,93.81,93.59,93.8,37103.0,90.8607,91.0645,90.851,91.0548,37103.0
2024-11-04 12:20:00,93.79,93.96,93.79,93.92,24931.0,91.0451,91.2101,91.0451,91.1713,24931.0
2024-11-04 12:30:00,93.93,94.01,93.93,93.97,52423.0,91.181,91.2587,91.181,91.2198,52423.0
2024-11-04 12:40:00,93.97,93.99,93.88,93.9,37760.0,91.2198,91.2392,91.1325,91.1519,37760.0
2024-11-04 12:50:00,93.91,93.92,93.84,93.88,28025.0,91.1616,91.1713,91.0936,91.1325,28025.0
2024-11-04 13:00:00,93.86,93.89,93.71,93.77,46802.0,91.113,91.1422,90.9674,91.0257,46802.0
2024-11-04 13:10:00,93.77,93.87,93.77,93.83,36275.0,91.0257,91.1228,91.0257,91.0839,36275.0
2024-11-04 13:20:00,93.82,93.91,93.8,93.81,63391.0,91.0742,91.1616,91.0548,91.0645,63391.0
2024-11-04 13:30:00,93.81,93.87,93.78,93.86,39975.0,91.0645,91.1228,91.0354,91.113,39975.0
2024-11-04 13:40:00,93.87,93.89,93.82,93.88,40066.0,91.1228,91.1422,91.0742,91.1325,40066.0
2024-11-04 13:50:00,93.88,93.88,93.77,93.79,39160.0,91.1325,91.1325,91.0257,91.0451,39160.0
2024-11-04 14:00:00,93.79,93.85,93.76,93.81,38541.0,91.0451,91.1033,91.016,91.0645,38541.0
2024-11-04 14:10:00,93.81,93.85,93.76,93.79,41657.0,91.0645,91.1033,91.016,91.0451,41657.0
2024-11-04 14:20:00,93.79,93.8,93.7,93.72,194974.0,91.0451,91.0548,90.9577,90.9771,194974.0
2024-11-04 14:30:00,93.7,93.86,93.68,93.86,85445.0,90.9577,91.113,90.9383,91.113,85445.0
2024-11-04 14:40:00,93.84,93.86,93.74,93.76,58307.0,91.0936,91.113,90.9966,91.016,58307.0
2024-11-04 14:50:00,93.75,93.8,93.73,93.76,37579.0,91.0063,91.0548,90.9869,91.016,37579.0
2024-11-04 15:00:00,93.75,93.85,93.73,93.84,37575.0,91.0063,91.1033,90.9869,91.0936,37575.0
2024-11-04 15:10:00,93.84,93.94,93.84,93.92,140602.0,91.0936,91.1907,91.0936,91.1713,140602.0
2024-11-04 15:20:00,93.93,93.96,93.89,93.9,49765.0,91.181,91.2101,91.1422,91.1519,49765.0
2024-11-04 15:30:00,93.89,93.93,93.85,93.86,57739.0,91.1422,91.181,91.1033,91.113,57739.0
2024-11-04 15:40:00,93.85,94.01,93.82,94.01,73022.0,91.1033,91.2587,91.0742,91.2587,73022.0
2024-11-04 15:50:00,94.01,94.18,93.97,94.18,256540.0,91.2587,91.4237,91.2198,91.4237,256540.0
2024-11-05 09:30:00,93.61,94.0,93.39,94.0,143583.0,90.8704,91.249,90.6568,91.249,143583.0
2024-11-05 09:40:00,93.97,94.2,93.88,94.13,40820.0,91.2198,91.4431,91.1325,91.3751,40820.0
2024-11-05 09:50:00,94.09,94.41,93.98,94.36,47610.0,91.3363,91.647,91.2295,91.5984,47610.0
2024-11-05 10:00:00,94.38,94.46,94.17,94.4,61652.0,91.6178,91.6955,91.414,91.6372,61652.0
2024-11-05 10:10:00,94.41,94.47,94.29,94.38,34580.0,91.647,91.7052,91.5305,91.6178,34580.0
2024-11-05 10:20:00,94.37,94.43,94.3,94.34,100143.0,91.6081,91.6664,91.5402,91.579,100143.0
2024-11-05 10:30:00,94.32,94.54,94.3,94.53,37160.0,91.5596,91.7731,91.5402,91.7634,37160.0
2024-11-05 10:40:00,94.52,94.67,94.44,94.61,47113.0,91.7537,91.8993,91.6761,91.8411,47113.0
2024-11-05 10:50:00,94.6,94.62,94.5,94.5,24470.0,91.8314,91.8508,91.7343,91.7343,24470.0
2024-11-05 11:00:00,94.5,94.61,94.48,94.59,34187.0,91.7343,91.8411,91.7149,91.8217,34187.0
2024-11-05 11:10:00,94.57,94.63,94.47,94.5,20393.0,91.8023,91.8605,91.7052,91.7343,20393.0
2024-11-05 11:20:00,94.51,94.56,94.46,94.52,26098.0,91.744,91.7926,91.6955,91.7537,26098.0
2024-11-05 11:30:00,94.5,94.53,94.45,94.5,21649.0,91.7343,91.7634,91.6858,91.7343,21649.0
2024-11-05 11:40:00,94.51,94.63,94.46,94.6,47206.0,91.744,91.8605,91.6955,91.8314,47206.0
2024-11-05 11:50:00,94.6,94.65,94.57,94.61,12074.0,91.8314,91.8799,91.8023,91.8411,12074.0
2024-11-05 12:00:00,94.61,94.61,94.48,94.56,28914.0,91.8411,91.8411,91.7149,91.7926,28914.0
2024-11-05 12:10:00,94.56,94.65,94.55,94.64,18354.0,91.7926,91.8799,91.7829,91.8702,18354.0
2024-11-05 12:20:00,94.63,94.64,94.55,94.58,33254.0,91.8605,91.8702,91.7829,91.812,33254.0
2024-11-05 12:30:00,94.57,94.64,94.57,94.59,73454.0,91.8023,91.8702,91.8023,91.8217,73454.0
2024-11-05 12:40:00,94.59,94.63,94.56,94.61,15727.0,91.8217,91.8605,91.7926,91.8411,15727.0
2024-11-05 12:50:00,94.59,94.69,94.56,94.65,15932.0,91.8217,91.9188,91.7926,91.8799,15932.0
2024-11-05 13:00:00,94.66,94.73,94.63,94.64,19845.0,91.8896,91.9576,91.8605,91.8702,19845.0
2024-11-05 13:10:00,94.65,94.72,94.63,94.67,24217.0,91.8799,91.9479,91.8605,91.8993,24217.0
2024-11-05 13:20:00,94.68,94.78,94.67,94.78,24622.0,91.9091,92.0061,91.8993,92.0061,24622.0
2024-11-05 13:30:00,94.78,94.8,94.63,94.66,59148.0,92.0061,92.0255,91.8605,91.8896,59148.0
2024-11-05 13:40:00,94.68,94.81,94.66,94.68,38243.0,91.9091,92.0352,91.8896,91.9091,38243.0
2024-11-05 13:50:00,94.66,94.76,94.63,94.75,22808.0,91.8896,91.9867,91.8605,91.977,22808.0
2024-11-05 14:00:00,94.75,94.87,94.75,94.85,21947.0,91.977,92.0935,91.977,92.0741,21947.0
2024-11-05 14:10:00,94.85,94.85,94.73,94.81,17063.0,92.0741,92.0741,91.9576,92.0352,17063.0
2024-11-05 14:20:00,94.81,94.87,94.78,94.81,19790.0,92.0352,92.0935,92.0061,92.0352,19790.0
2024-11-05 14:30:00,94.82,94.89,94.81,94.86,32981.0,92.045,92.1129,92.0352,92.0838,32981.0
2024-11-05 14:40:00,94.84,94.92,94.83,94.86,33356.0,92.0644,92.142,92.0547,92.0838,33356.0
2024-11-05 14:50:00,94.85,94.91,94.81,94.87,28820.0,92.0741,92.1323,92.0352,92.0935,28820.0
2024-11-05 15:00:00,94.86,94.97,94.82,94.97,21766.0,92.0838,92.1906,92.045,92.1906,21766.0
2024-11-05 15:10:00,94.96,95.01,94.93,94.96,28032.0,92.1809,92.2294,92.1517,92.1809,28032.0
2024-11-05 15:20:00,94.97,95.01,94.93,95.0,49576.0,92.1906,92.2294,92.1517,92.2197,49576.0
2024-11-05 15:30:00,95.01,95.18,95.0,95.15,41395.0,92.2294,92.3944,92.2197,92.3653,41395.0
2024-11-05 15:40:00,95.14,95.22,95.1,95.21,130268.0,92.3556,92.4332,92.3168,92.4235,130268.0
2024-11-05 15:50:00,95.19,95.43,95.16,95.41,382234.0,92.4041,92.6371,92.375,92.6177,382234.0
2024-11-06 09:30:00,95.63,95.63,94.39,94.43,268168.0,92.8312,92.8312,91.6275,91.6664,268168.0
2024-11-06 09:40:00,94.48,94.68,93.97,94.04,210346.0,91.7149,91.9091,91.2198,91.2878,210346.0
2024-11-06 09:50:00,94.05,94.09,93.44,93.76,145889.0,91.2975,91.3363,90.7053,91.016,145889.0
2024-11-06 10:00:00,93.79,94.32,93.7,94.31,134772.0,91.0451,91.5596,90.9577,91.5499,134772.0
2024-11-06 10:10:00,94.31,94.39,94.02,94.12,136966.0,91.5499,91.6275,91.2684,91.3654,136966.0
2024-11-06 10:20:00,94.11,94.15,93.85,93.99,79666.0,91.3557,91.3946,91.1033,91.2392,79666.0
2024-11-06 10:30:00,93.97,93.97,93.27,93.4,166477.0,91.2198,91.2198,90.5403,90.6665,166477.0
2024-11-06 10:40:00,93.42,93.42,92.82,92.94,208590.0,90.6859,90.6859,90.1035,90.22,208590.0
2024-11-06 10:50:00,92.9,93.06,92.76,92.83,81112.0,90.1811,90.3365,90.0452,90.1132,81112.0
2024-11-06 11:00:00,92.84,92.95,92.62,92.81,69523.0,90.1229,90.2297,89.9093,90.0938,69523.0
2024-11-06 11:10:00,92.76,92.93,92.76,92.87,74397.0,90.0452,90.2103,90.0452,90.152,74397.0
2024-11-06 11:20:00,92.86,92.87,92.51,92.69,241557.0,90.1423,90.152,89.8026,89.9773,241557.0
2024-11-06 11:30:00,92.7,92.82,92.45,92.56,111121.0,89.987,90.1035,89.7443,89.8511,111121.0
2024-11-06 11:40:00,92.54,92.63,92.37,92.62,145968.0,89.8317,89.919,89.6667,89.9093,145968.0
2024-11-06 11:50:00,92.59,92.7,92.47,92.66,84655.0,89.8802,89.987,89.7637,89.9482,84655.0
2024-11-06 12:00:00,92.67,92.7,92.53,92.6,121605.0,89.9579,89.987,89.822,89.8899,121605.0
2024-11-06 12:10:00,92.6,92.8,92.53,92.61,245765.0,89.8899,90.0841,89.822,89.8996,245765.0
2024-11-06 12:20:00,92.6,92.72,92.55,92.69,149495.0,89.8899,90.0064,89.8414,89.9773,149495.0
2024-11-06 12:30:00,92.67,92.74,92.55,92.61,114451.0,89.9579,90.0258,89.8414,89.8996,114451.0
2024-11-06 12:40:00,92.62,92.66,92.57,92.63,61138.0,89.9093,89.9482,89.8608,89.919,61138.0
2024-11-06 12:50:00,92.63,92.7,92.59,92.63,138691.0,89.919,89.987,89.8802,89.919,138691.0
2024-11-06 13:00:00,92.62,92.75,92.57,92.75,94951.0,89.9093,90.0355,89.8608,90.0355,94951.0
2024-11-06 13:10:00,92.73,92.89,92.68,92.89,250074.0,90.0161,90.1714,89.9676,90.1714,250074.0
2024-11-06 13:20:00,92.89,92.89,92.72,92.73,51295.0,90.1714,90.1714,90.0064,90.0161,51295.0
2024-11-06 13:30:00,92.75,92.83,92.63,92.66,63373.0,90.0355,90.1132,89.919,89.9482,63373.0
2024-11-06 13:40:00,92.66,92.9,92.64,92.89,84530.0,89.9482,90.1811,89.9288,90.1714,84530.0
2024-11-06 13:50:00,92.89,93.01,92.87,92.94,61006.0,90.1714,90.2879,90.152,90.22,61006.0
2024-11-06 14:00:00,92.96,93.13,92.94,93.11,70625.0,90.2394,90.4044,90.22,90.385,70625.0
2024-11-06 14:10:00,93.11,93.25,93.05,93.1,62105.0,90.385,90.5209,90.3268,90.3753,62105.0
2024-11-06 14:20:00,93.1,93.23,93.04,93.11,47194.0,90.3753,90.5015,90.317,90.385,47194.0
2024-11-06 14:30:00,93.1,93.23,93.1,93.18,93933.0,90.3753,90.5015,90.3753,90.453,93933.0
2024-11-06 14:40:00,93.18,93.27,93.09,93.09,55508.0,90.453,90.5403,90.3656,90.3656,55508.0
2024-11-06 14:50:00,93.09,93.12,92.98,93.02,73542.0,90.3656,90.3947,90.2588,90.2976,73542.0
2024-11-06 15:00:00,93.03,93.23,93.02,93.22,85060.0,90.3073,90.5015,90.2976,90.4918,85060.0
2024-11-06 15:10:00,93.22,93.36,93.2,93.34,91660.0,90.4918,90.6277,90.4724,90.6083,91660.0
2024-11-06 15:20:00,93.35,93.42,93.25,93.41,114592.0,90.618,90.6859,90.5209,90.6762,114592.0
2024-11-06 15:30:00,93.39,93.54,93.35,93.41,83423.0,90.6568,90.8024,90.618,90.6762,83423.0
2024-11-06 15:40:00,93.42,93.58,93.39,93.54,110154.0,90.6859,90.8412,90.6568,90.8024,110154.0
2024-11-06 15:50:00,93.54,93.55,93.38,93.41,398439.0,90.8024,90.8121,90.6471,90.6762,398439.0
2024-11-07 09:30:00,93.8,94.0,93.54,93.76,137716.0,91.0548,91.249,90.8024,91.016,137716.0
2024-11-07 09:40:00,93.74,94.22,93.74,94.18,63561.0,90.9966,91.4625,90.9966,91.4237,63561.0
2024-11-07 09:50:00,94.18,94.3,94.02,94.04,44214.0,91.4237,91.5402,91.2684,91.2878,44214.0
2024-11-07 10:00:00,94.05,94.19,93.95,94.19,59535.0,91.2975,91.4334,91.2004,91.4334,59535.0
2024-11-07 10:10:00,94.18,94.21,93.87,93.89,31908.0,91.4237,91.4528,91.1228,91.1422,31908.0
2024-11-07 10:20:00,93.83,94.23,93.79,94.23,30185.0,91.0839,91.4722,91.0451,91.4722,30185.0
2024-11-07 10:30:00,94.22,94.4,94.22,94.3,49151.0,91.4625,91.6372,91.4625,91.5402,49151.0
2024-11-07 10:40:00,94.3,94.43,94.29,94.33,75296.0,91.5402,91.6664,91.5305,91.5693,75296.0
2024-11-07 10:50:00,94.32,94.47,94.3,94.33,62832.0,91.5596,91.7052,91.5402,91.5693,62832.0
2024-11-07 11:00:00,94.34,94.38,94.22,94.3,87350.0,91.579,91.6178,91.4625,91.5402,87350.0
2024-11-07 11:10:00,94.28,94.45,94.27,94.43,30494.0,91.5208,91.6858,91.5111,91.6664,30494.0
2024-11-07 11:20:00,94.42,94.48,94.18,94.21,34464.0,91.6567,91.7149,91.4237,91.4528,34464.0
2024-11-07 11:30:00,94.22,94.38,94.22,94.27,44704.0,91.4625,91.6178,91.4625,91.5111,44704.0
2024-11-07 11:40:00,94.29,94.37,94.25,94.35,32124.0,91.5305,91.6081,91.4916,91.5887,32124.0
2024-11-07 11:50:00,94.36,94.48,94.35,94.43,45470.0,91.5984,91.7149,91.5887,91.6664,45470.0
2024-11-07 12:00:00,94.43,94.58,94.41,94.56,58116.0,91.6664,91.812,91.647,91.7926,58116.0
2024-11-07 12:10:00,94.57,94.6,94.51,94.55,70966.0,91.8023,91.8314,91.744,91.7829,70966.0
2024-11-07 12:20:00,94.54,94.62,94.52,94.59,49489.0,91.7731,91.8508,91.7537,91.8217,49489.0
2024-11-07 12:30:00,94.59,94.63,94.54,94.58,50971.0,91.8217,91.8605,91.7731,91.812,50971.0
2024-11-07 12:40:00,94.57,94.63,94.54,94.61,46290.0,91.8023,91.8605,91.7731,91.8411,46290.0
2024-11-07 12:50:00,94.62,94.62,94.5,94.55,34393.0,91.8508,91.8508,91.7343,91.7829,34393.0
2024-11-07 13:00:00,94.51,94.54,94.36,94.37,36473.0,91.744,91.7731,91.5984,91.6081,36473.0
2024-11-07 13:10:00,94.36,94.4,94.3,94.31,136089.0,91.5984,91.6372,91.5402,91.5499,136089.0
2024-11-07 13:20:00,94.32,94.34,94.21,94.29,41395.0,91.5596,91.579,91.4528,91.5305,41395.0
2024-11-07 13:30:00,94.29,94.32,94.18,94.29,126750.0,91.5305,91.5596,91.4237,91.5305,126750.0
2024-11-07 13:40:00,94.28,94.29,94.18,94.23,99229.0,91.5208,91.5305,91.4237,91.4722,99229.0
2024-11-07 13:50:00,94.23,94.26,94.13,94.16,37301.0,91.4722,91.5013,91.3751,91.4043,37301.0
2024-11-07 14:00:00,94.15,94.29,93.88,93.93,141406.0,91.3946,91.5305,91.1325,91.181,141406.0
2024-11-07 14:10:00,93.93,94.09,93.92,94.02,72837.0,91.181,91.3363,91.1713,91.2684,72837.0
2024-11-07 14:20:00,94.03,94.09,93.97,94.07,83157.0,91.2781,91.3363,91.2198,91.3169,83157.0
2024-11-07 14:30:00,94.07,94.23,94.07,94.18,95070.0,91.3169,91.4722,91.3169,91.4237,95070.0
2024-11-07 14:40:00,94.14,94.31,93.92,94.25,149039.0,91.3849,91.5499,91.1713,91.4916,149039.0
2024-11-07 14:50:00,94.31,94.42,94.2,94.39,82972.0,91.5499,91.6567,91.4431,91.6275,82972.0
2024-11-07 15:00:00,94.38,94.57,94.27,94.38,120008.0,91.6178,91.8023,91.5111,91.6178,120008.0
2024-11-07 15:10:00,94.39,94.67,94.39,94.6,86064.0,91.6275,91.8993,91.6275,91.8314,86064.0
2024-11-07 15:20:00,94.61,94.68,94.42,94.59,70818.0,91.8411,91.9091,91.6567,91.8217,70818.0
2024-11-07 15:30:00,94.6,94.71,94.6,94.64,59759.0,91.8314,91.9382,91.8314,91.8702,59759.0
2024-11-07 15:40:00,94.64,94.75,94.62,94.65,121243.0,91.8702,91.977,91.8508,91.8799,121243.0
2024-11-07 15:50:00,94.64,94.69,94.47,94.51,428547.0,91.8702,91.9188,91.7052,91.744,428547.0
2024-11-08 09:30:00,94.83,95.2,94.7,95.13,281127.0,92.0547,92.4138,91.9285,92.3459,281127.0
2024-11-08 09:40:00,95.12,95.31,94.94,95.27,147280.0,92.3362,92.5206,92.1614,92.4818,147280.0
2024-11-08 09:50:00,95.27,95.4,95.16,95.36,71027.0,92.4818,92.608,92.375,92.5692,71027.0
2024-11-08 10:00:00,95.35,95.47,95.1,95.4,72629.0,92.5594,92.6759,92.3168,92.608,72629.0
2024-11-08 10:10:00,95.43,95.61,95.39,95.55,39906.0,92.6371,92.8118,92.5983,92.7536,39906.0
2024-11-08 10:20:00,95.54,95.89,95.53,95.84,82520.0,92.7439,93.0836,92.7342,93.0351,82520.0
2024-11-08 10:30:00,95.83,95.98,95.7,95.94,79643.0,93.0254,93.171,92.8992,93.1322,79643.0
2024-11-08 10:40:00,95.94,95.96,95.81,95.86,59270.0,93.1322,93.1516,93.006,93.0545,59270.0
2024-11-08 10:50:00,95.84,95.98,95.77,95.98,118011.0,93.0351,93.171,92.9672,93.171,118011.0
2024-11-08 11:00:00,95.99,96.0,95.84,95.87,141379.0,93.1807,93.1904,93.0351,93.0642,141379.0
2024-11-08 11:10:00,95.84,95.9,95.76,95.89,41251.0,93.0351,93.0933,92.9574,93.0836,41251.0
2024-11-08 11:20:00,95.87,95.88,95.69,95.69,47683.0,93.0642,93.0739,92.8895,92.8895,47683.0
2024-11-08 11:30:00,95.69,95.83,95.6,95.82,41427.0,92.8895,93.0254,92.8021,93.0157,41427.0
2024-11-08 11:40:00,95.83,95.93,95.8,95.92,33398.0,93.0254,93.1225,92.9963,93.1128,33398.0
2024-11-08 11:50:00,95.91,95.91,95.75,95.82,47021.0,93.1031,93.1031,92.9477,93.0157,47021.0
2024-11-08 12:00:00,95.82,95.82,95.7,95.8,39256.0,93.0157,93.0157,92.8992,92.9963,39256.0
2024-11-08 12:10:00,95.82,95.84,95.74,95.76,32812.0,93.0157,93.0351,92.938,92.9574,32812.0
2024-11-08 12:20:00,95.77,95.82,95.69,95.7,59588.0,92.9672,93.0157,92.8895,92.8992,59588.0
2024-11-08 12:30:00,95.71,95.87,95.63,95.81,37793.0,92.9089,93.0642,92.8312,93.006,37793.0
2024-11-08 12:40:00,95.82,95.89,95.79,95.87,26663.0,93.0157,93.0836,92.9866,93.0642,26663.0
2024-11-08 12:50:00,95.87,95.93,95.85,95.9,43863.0,93.0642,93.1225,93.0448,93.0933,43863.0
2024-11-08 13:00:00,95.9,95.9,95.85,95.86,25510.0,93.0933,93.0933,93.0448,93.0545,25510.0
2024-11-08 13:10:00,95.87,95.9,95.82,95.9,31411.0,93.0642,93.0933,93.0157,93.0933,31411.0
2024-11-08 13:20:00,95.89,95.93,95.86,95.89,30475.0,93.0836,93.1225,93.0545,93.0836,30475.0
2024-11-08 13:30:00,95.88,95.95,95.85,95.88,25034.0,93.0739,93.1419,93.0448,93.0739,25034.0
2024-11-08 13:40:00,95.9,95.96,95.86,95.94,39563.0,93.0933,93.1516,93.0545,93.1322,39563.0
2024-11-08 13:50:00,95.94,95.98,95.9,95.95,32689.0,93.1322,93.171,93.0933,93.1419,32689.0
2024-11-08 14:00:00,95.95,95.99,95.91,95.93,30847.0,93.1419,93.1807,93.1031,93.1225,30847.0
2024-11-08 14:10:00,95.94,96.03,95.92,96.01,34608.0,93.1322,93.2195,93.1128,93.2001,34608.0
2024-11-08 14:20:00,96.01,96.02,95.93,96.02,52962.0,93.2001,93.2098,93.1225,93.2098,52962.0
2024-11-08 14:30:00,96.02,96.15,96.01,96.1,30401.0,93.2098,93.336,93.2001,93.2875,30401.0
2024-11-08 14:40:00,96.09,96.16,96.08,96.08,34964.0,93.2778,93.3457,93.2681,93.2681,34964.0
2024-11-08 14:50:00,96.08,96.13,96.05,96.09,27792.0,93.2681,93.3166,93.239,93.2778,27792.0
2024-11-08 15:00:00,96.1,96.13,96.01,96.09,76465.0,93.2875,93.3166,93.2001,93.2778,76465.0
2024-11-08 15:10:00,96.08,96.08,95.97,96.05,41207.0,93.2681,93.2681,93.1613,93.239,41207.0
2024-11-08 15:20:00,96.04,96.05,95.95,96.02,31065.0,93.2292,93.239,93.1419,93.2098,31065.0
2024-11-08 15:30:00,96.02,96.02,95.88,95.95,86588.0,93.2098,93.2098,93.0739,93.1419,86588.0
2024-11-08 15:40:00,95.95,95.96,95.83,95.86,97647.0,93.1419,93.1516,93.0254,93.0545,97647.0
2024-11-08 15:50:00,95.86,95.98,95.85,95.9,310004.0,93.0545,93.171,93.0448,93.0933,310004.0
2024-11-11 09:30:00,95.81,96.19,95.67,96.09,171899.0,93.006,93.3749,92.8701,93.2778,171899.0
2024-11-11 09:40:00,96.1,96.2,95.78,96.07,53066.0,93.2875,93.3846,92.9769,93.2584,53066.0
2024-11-11 09:50:00,96.07,96.21,95.99,96.12,27618.0,93.2584,93.3943,93.1807,93.3069,27618.0
2024-11-11 10:00:00,96.1,96.33,95.98,96.03,62918.0,93.2875,93.5108,93.171,93.2195,62918.0
2024-11-11 10:10:00,95.99,96.01,95.77,95.78,31226.0,93.1807,93.2001,92.9672,92.9769,31226.0
2024-11-11 10:20:00,95.78,96.07,95.78,96.04,49382.0,92.9769,93.2584,92.9769,93.2292,49382.0
2024-11-11 10:30:00,96.03,96.14,95.99,96.07,37562.0,93.2195,93.3263,93.1807,93.2584,37562.0
2024-11-11 10:40:00,96.07,96.27,96.01,96.26,54503.0,93.2584,93.4525,93.2001,93.4428,54503.0
2024-11-11 10:50:00,96.26,96.33,96.23,96.31,50875.0,93.4428,93.5108,93.4137,93.4913,50875.0
2024-11-11 11:00:00,96.33,96.41,96.24,96.36,29346.0,93.5108,93.5884,93.4234,93.5399,29346.0
2024-11-11 11:10:00,96.36,96.39,96.29,96.31,44557.0,93.5399,93.569,93.4719,93.4913,44557.0
2024-11-11 11:20:00,96.31,96.38,96.31,96.33,18951.0,93.4913,93.5593,93.4913,93.5108,18951.0
2024-11-11 11:30:00,96.32,96.44,96.3,96.37,25487.0,93.5011,93.6175,93.4816,93.5496,25487.0
2024-11-11 11:40:00,96.39,96.4,96.34,96.36,21663.0,93.569,93.5787,93.5205,93.5399,21663.0
2024-11-11 11:50:00,96.36,96.37,96.25,96.32,29929.0,93.5399,93.5496,93.4331,93.5011,29929.0
2024-11-11 12:00:00,96.31,96.32,96.2,96.21,21961.0,93.4913,93.5011,93.3846,93.3943,21961.0
2024-11-11 12:10:00,96.2,96.22,96.09,96.11,25203.0,93.3846,93.404,93.2778,93.2972,25203.0
2024-11-11 12:20:00,96.12,96.13,95.98,95.99,23177.0,93.3069,93.3166,93.171,93.1807,23177.0
2024-11-11 12:30:00,95.96,95.97,95.88,95.91,42431.0,93.1516,93.1613,93.0739,93.1031,42431.0
2024-11-11 12:40:00,95.89,95.93,95.76,95.77,35649.0,93.0836,93.1225,92.9574,92.9672,35649.0
2024-11-11 12:50:00,95.75,95.79,95.73,95.73,41720.0,92.9477,92.9866,92.9283,92.9283,41720.0
2024-11-11 13:00:00,95.73,95.78,95.62,95.77,36816.0,92.9283,92.9769,92.8215,92.9672,36816.0
2024-11-11 13:10:00,95.78,95.8,95.69,95.7,30435.0,92.9769,92.9963,92.8895,92.8992,30435.0
2024-11-11 13:20:00,95.69,95.71,95.62,95.69,28450.0,92.8895,92.9089,92.8215,92.8895,28450.0
2024-11-11 13:30:00,95.69,95.69,95.6,95.66,37361.0,92.8895,92.8895,92.8021,92.8604,37361.0
2024-11-11 13:40:00,95.66,95.7,95.6,95.61,25746.0,92.8604,92.8992,92.8021,92.8118,25746.0
2024-11-11 13:50:00,95.61,95.68,95.6,95.63,17952.0,92.8118,92.8798,92.8021,92.8312,17952.0
2024-11-11 14:00:00,95.63,95.7,95.6,95.67,31085.0,92.8312,92.8992,92.8021,92.8701,31085.0
2024-11-11 14:10:00,95.68,95.7,95.58,95.59,46559.0,92.8798,92.8992,92.7827,92.7924,46559.0
2024-11-11 14:20:00,95.59,95.65,95.58,95.61,27984.0,92.7924,92.8507,92.7827,92.8118,27984.0
2024-11-11 14:30:00,95.61,95.61,95.51,95.56,59595.0,92.8118,92.8118,92.7148,92.7633,59595.0
2024-11-11 14:40:00,95.55,95.57,95.48,95.57,22948.0,92.7536,92.773,92.6856,92.773,22948.0
2024-11-11 14:50:00,95.56,95.58,95.51,95.53,17977.0,92.7633,92.7827,92.7148,92.7342,17977.0
2024-11-11 15:00:00,95.53,95.54,95.44,95.48,25638.0,92.7342,92.7439,92.6468,92.6856,25638.0
2024-11-11 15:10:00,95.47,95.51,95.43,95.44,40508.0,92.6759,92.7148,92.6371,92.6468,40508.0
2024-11-11 15:20:00,95.43,95.53,95.41,95.53,29765.0,92.6371,92.7342,92.6177,92.7342,29765.0
2024-11-11 15:30:00,95.52,95.54,95.44,95.52,44987.0,92.7245,92.7439,92.6468,92.7245,44987.0
2024-11-11 15:40:00,95.52,95.52,95.38,95.44,83485.0,92.7245,92.7245,92.5886,92.6468,83485.0
2024-11-11 15:50:00,95.42,95.44,95.33,95.42,179200.0,92.6274,92.6468,92.54,92.6274,179200.0
2024-11-12 09:30:00,95.05,95.46,95.01,95.21,135094.0,92.2682,92.6662,92.2294,92.4235,135094.0
2024-11-12 09:40:00,95.19,95.27,95.05,95.08,49712.0,92.4041,92.4818,92.2682,92.2973,49712.0
2024-11-12 09:50:00,95.05,95.08,94.92,94.98,33698.0,92.2682,92.2973,92.142,92.2003,33698.0
2024-11-12 10:00:00,94.97,95.07,94.68,94.81,1073058.0,92.1906,92.2876,91.9091,92.0352,1073058.0
2024-11-12 10:10:00,94.79,94.98,94.77,94.96,39601.0,92.0158,92.2003,91.9964,92.1809,39601.0
2024-11-12 10:20:00,94.95,94.98,94.8,94.81,36550.0,92.1711,92.2003,92.0255,92.0352,36550.0
2024-11-12 10:30:00,94.78,95.06,94.77,95.01,51756.0,92.0061,92.2779,91.9964,92.2294,51756.0
2024-11-12 10:40:00,95.01,95.04,94.72,94.76,49667.0,92.2294,92.2585,91.9479,91.9867,49667.0
2024-11-12 10:50:00,94.76,94.8,94.62,94.7,49789.0,91.9867,92.0255,91.8508,91.9285,49789.0
2024-11-12 11:00:00,94.73,94.78,94.61,94.78,31219.0,91.9576,92.0061,91.8411,92.0061,31219.0
2024-11-12 11:10:00,94.79,94.81,94.65,94.75,77384.0,92.0158,92.0352,91.8799,91.977,77384.0
2024-11-12 11:20:00,94.75,94.75,94.61,94.67,78854.0,91.977,91.977,91.8411,91.8993,78854.0
2024-11-12 11:30:00,94.66,94.7,94.55,94.55,65564.0,91.8896,91.9285,91.7829,91.7829,65564.0
2024-11-12 11:40:00,94.56,94.61,94.46,94.47,41866.0,91.7926,91.8411,91.6955,91.7052,41866.0
2024-11-12 11:50:00,94.48,94.57,94.46,94.5,37965.0,91.7149,91.8023,91.6955,91.7343,37965.0
2024-11-12 12:00:00,94.5,94.57,94.45,94.56,105724.0,91.7343,91.8023,91.6858,91.7926,105724.0
2024-11-12 12:10:00,94.58,94.59,94.46,94.48,55422.0,91.812,91.8217,91.6955,91.7149,55422.0
2024-11-12 12:20:00,94.47,94.53,94.43,94.47,38670.0,91.7052,91.7634,91.6664,91.7052,38670.0
2024-11-12 12:30:00,94.47,94.48,94.39,94.4,35904.0,91.7052,91.7149,91.6275,91.6372,35904.0
2024-11-12 12:40:00,94.42,94.42,94.28,94.29,38029.0,91.6567,91.6567,91.5208,91.5305,38029.0
2024-11-12 12:50:00,94.3,94.33,94.19,94.24,64727.0,91.5402,91.5693,91.4334,91.4819,64727.0
2024-11-12 13:00:00,94.24,94.29,94.15,94.15,37195.0,91.4819,91.5305,91.3946,91.3946,37195.0
2024-11-12 13:10:00,94.18,94.18,94.1,94.17,75880.0,91.4237,91.4237,91.346,91.414,75880.0
2024-11-12 13:20:00,94.18,94.33,94.14,94.33,22335.0,91.4237,91.5693,91.3849,91.5693,22335.0
2024-11-12 13:30:00,94.33,94.42,94.28,94.41,32231.0,91.5693,91.6567,91.5208,91.647,32231.0
2024-11-12 13:40:00,94.42,94.48,94.39,94.43,28564.0,91.6567,91.7149,91.6275,91.6664,28564.0
2024-11-12 13:50:00,94.44,94.52,94.43,94.48,57144.0,91.6761,91.7537,91.6664,91.7149,57144.0
2024-11-12 14:00:00,94.51,94.58,94.49,94.52,62620.0,91.744,91.812,91.7246,91.7537,62620.0
2024-11-12 14:10:00,94.53,94.58,94.51,94.52,73519.0,91.7634,91.812,91.744,91.7537,73519.0
2024-11-12 14:20:00,94.51,94.61,94.49,94.54,75387.0,91.744,91.8411,91.7246,91.7731,75387.0
2024-11-12 14:30:00,94.55,94.57,94.44,94.47,78830.0,91.7829,91.8023,91.6761,91.7052,78830.0
2024-11-12 14:40:00,94.48,94.54,94.48,94.49,34175.0,91.7149,91.7731,91.7149,91.7246,34175.0
2024-11-12 14:50:00,94.5,94.54,94.4,94.49,83265.0,91.7343,91.7731,91.6372,91.7246,83265.0
2024-11-12 15:00:00,94.48,94.48,94.4,94.41,50426.0,91.7149,91.7149,91.6372,91.647,50426.0
2024-11-12 15:10:00,94.41,94.45,94.25,94.33,70169.0,91.647,91.6858,91.4916,91.5693,70169.0
2024-11-12 15:20:00,94.32,94.34,94.23,94.26,57845.0,91.5596,91.579,91.4722,91.5013,57845.0
2024-11-12 15:30:00,94.25,94.25,94.14,94.21,100087.0,91.4916,91.4916,91.3849,91.4528,100087.0
2024-11-12 15:40:00,94.22,94.25,94.14,94.24,177494.0,91.4625,91.4916,91.3849,91.4819,177494.0
2024-11-12 15:50:00,94.23,94.24,94.06,94.1,390356.0,91.4722,91.4819,91.3072,91.346,390356.0
2024-11-13 09:30:00,94.86,95.21,94.82,95.21,123151.0,92.0838,92.4235,92.045,92.4235,123151.0
2024-11-13 09:40:00,95.21,95.45,95.13,95.27,43143.0,92.4235,92.6565,92.3459,92.4818,43143.0
2024-11-13 09:50:00,95.29,95.31,95.16,95.27,41907.0,92.5012,92.5206,92.375,92.4818,41907.0
2024-11-13 10:00:00,95.27,95.28,94.76,94.91,57923.0,92.4818,92.4915,91.9867,92.1323,57923.0
2024-11-13 10:10:00,94.92,95.13,94.88,94.92,71805.0,92.142,92.3459,92.1032,92.142,71805.0
2024-11-13 10:20:00,94.92,94.98,94.86,94.91,36044.0,92.142,92.2003,92.0838,92.1323,36044.0
2024-11-13 10:30:00,94.89,95.06,94.87,94.93,28970.0,92.1129,92.2779,92.0935,92.1517,28970.0
2024-11-13 10:40:00,94.91,95.16,94.86,95.1,53354.0,92.1323,92.375,92.0838,92.3168,53354.0
2024-11-13 10:50:00,95.11,95.15,95.0,95.13,44873.0,92.3265,92.3653,92.2197,92.3459,44873.0
2024-11-13 11:00:00,95.14,95.15,94.99,95.1,50427.0,92.3556,92.3653,92.21,92.3168,50427.0
2024-11-13 11:10:00,95.08,95.09,95.0,95.03,20962.0,92.2973,92.3071,92.2197,92.2488,20962.0
2024-11-13 11:20:00,95.01,95.07,94.93,95.07,59330.0,92.2294,92.2876,92.1517,92.2876,59330.0
2024-11-13 11:30:00,95.05,95.06,94.95,95.01,20949.0,92.2682,92.2779,92.1711,92.2294,20949.0
2024-11-13 11:40:00,95.03,95.15,95.0,95.07,44579.0,92.2488,92.3653,92.2197,92.2876,44579.0
2024-11-13 11:50:00,95.06,95.06,94.89,94.9,31460.0,92.2779,92.2779,92.1129,92.1226,31460.0
2024-11-13 12:00:00,94.9,94.9,94.8,94.86,58054.0,92.1226,92.1226,92.0255,92.0838,58054.0
2024-11-13 12:10:00,94.86,94.93,94.79,94.8,26042.0,92.0838,92.1517,92.0158,92.0255,26042.0
2024-11-13 12:20:00,94.8,94.81,94.71,94.77,58189.0,92.0255,92.0352,91.9382,91.9964,58189.0
2024-11-13 12:30:00,94.76,94.81,94.69,94.79,41513.0,91.9867,92.0352,91.9188,92.0158,41513.0
2024-11-13 12:40:00,94.79,94.86,94.77,94.83,33867.0,92.0158,92.0838,91.9964,92.0547,33867.0
2024-11-13 12:50:00,94.83,94.85,94.78,94.84,19499.0,92.0547,92.0741,92.0061,92.0644,19499.0
2024-11-13 13:00:00,94.83,94.87,94.65,94.66,16747.0,92.0547,92.0935,91.8799,91.8896,16747.0
2024-11-13 13:10:00,94.65,94.69,94.57,94.68,24410.0,91.8799,91.9188,91.8023,91.9091,24410.0
2024-11-13 13:20:00,94.68,94.73,94.66,94.72,24895.0,91.9091,91.9576,91.8896,91.9479,24895.0
2024-11-13 13:30:00,94.71,94.73,94.61,94.64,30117.0,91.9382,91.9576,91.8411,91.8702,30117.0
2024-11-13 13:40:00,94.65,94.68,94.62,94.68,21680.0,91.8799,91.9091,91.8508,91.9091,21680.0
2024-11-13 13:50:00,94.68,94.68,94.57,94.58,18609.0,91.9091,91.9091,91.8023,91.812,18609.0
2024-11-13 14:00:00,94.58,94.64,94.56,94.6,21311.0,91.812,91.8702,91.7926,91.8314,21311.0
2024-11-13 14:10:00,94.61,94.72,94.58,94.61,52683.0,91.8411,91.9479,91.812,91.8411,52683.0
2024-11-13 14:20:00,94.62,94.67,94.58,94.62,21642.0,91.8508,91.8993,91.812,91.8508,21642.0
2024-11-13 14:30:00,94.61,94.63,94.53,94.54,40751.0,91.8411,91.8605,91.7634,91.7731,40751.0
2024-11-13 14:40:00,94.53,94.54,94.46,94.51,27657.0,91.7634,91.7731,91.6955,91.744,27657.0
2024-11-13 14:50:00,94.51,94.53,94.47,94.53,30737.0,91.744,91.7634,91.7052,91.7634,30737.0
2024-11-13 15:00:00,94.53,94.67,94.47,94.66,45278.0,91.7634,91.8993,91.7052,91.8896,45278.0
2024-11-13 15:10:00,94.67,94.72,94.63,94.71,46107.0,91.8993,91.9479,91.8605,91.9382,46107.0
2024-11-13 15:20:00,94.72,94.87,94.72,94.84,55401.0,91.9479,92.0935,91.9479,92.0644,55401.0
2024-11-13 15:30:00,94.83,94.92,94.79,94.86,88538.0,92.0547,92.142,92.0158,92.0838,88538.0
2024-11-13 15:40:00,94.87,94.92,94.81,94.84,122877.0,92.0935,92.142,92.0352,92.0644,122877.0
2024-11-13 15:50:00,94.83,94.83,94.59,94.63,328393.0,92.0547,92.0547,91.8217,91.8605,328393.0
2024-11-14 09:30:00,94.6,94.6,94.08,94.11,159182.0,91.8314,91.8314,91.3266,91.3557,159182.0
2024-11-14 09:40:00,94.11,94.26,94.04,94.24,89185.0,91.3557,91.5013,91.2878,91.4819,89185.0
2024-11-14 09:50:00,94.25,94.37,94.17,94.23,53904.0,91.4916,91.6081,91.414,91.4722,53904.0
2024-11-14 10:00:00,94.24,94.38,93.94,93.98,139868.0,91.4819,91.6178,91.1907,91.2295,139868.0
2024-11-14 10:10:00,93.98,94.09,93.97,94.04,26761.0,91.2295,91.3363,91.2198,91.2878,26761.0
2024-11-14 10:20:00,94.05,94.18,94.02,94.16,31689.0,91.2975,91.4237,91.2684,91.4043,31689.0
2024-11-14 10:30:00,94.16,94.29,94.1,94.26,61751.0,91.4043,91.5305,91.346,91.5013,61751.0
2024-11-14 10:40:00,94.27,94.34,94.22,94.27,160920.0,91.5111,91.579,91.4625,91.5111,160920.0
2024-11-14 10:50:00,94.26,94.3,94.15,94.18,43880.0,91.5013,91.5402,91.3946,91.4237,43880.0
2024-11-14 11:00:00,94.18,94.18,94.07,94.13,19533.0,91.4237,91.4237,91.3169,91.3751,19533.0
2024-11-14 11:10:00,94.14,94.3,94.12,94.26,19468.0,91.3849,91.5402,91.3654,91.5013,19468.0
2024-11-14 11:20:00,94.31,94.4,94.28,94.33,22793.0,91.5499,91.6372,91.5208,91.5693,22793.0
2024-11-14 11:30:00,94.32,94.37,94.3,94.35,20189.0,91.5596,91.6081,91.5402,91.5887,20189.0
2024-11-14 11:40:00,94.33,94.36,94.23,94.23,27243.0,91.5693,91.5984,91.4722,91.4722,27243.0
2024-11-14 11:50:00,94.23,94.26,94.1,94.13,20187.0,91.4722,91.5013,91.346,91.3751,20187.0
2024-11-14 12:00:00,94.13,94.15,94.04,94.09,17298.0,91.3751,91.3946,91.2878,91.3363,17298.0
2024-11-14 12:10:00,94.09,94.15,93.95,94.04,15853.0,91.3363,91.3946,91.2004,91.2878,15853.0
2024-11-14 12:20:00,94.03,94.15,94.01,94.1,18743.0,91.2781,91.3946,91.2587,91.346,18743.0
2024-11-14 12:30:00,94.1,94.17,94.04,94.14,36170.0,91.346,91.414,91.2878,91.3849,36170.0
2024-11-14 12:40:00,94.14,94.19,94.03,94.09,17193.0,91.3849,91.4334,91.2781,91.3363,17193.0
2024-11-14 12:50:00,94.09,94.19,94.09,94.17,15214.0,91.3363,91.4334,91.3363,91.414,15214.0
2024-11-14 13:00:00,94.17,94.2,94.12,94.18,46349.0,91.414,91.4431,91.3654,91.4237,46349.0
2024-11-14 13:10:00,94.19,94.23,94.14,94.15,35356.0,91.4334,91.4722,91.3849,91.3946,35356.0
2024-11-14 13:20:00,94.17,94.18,94.13,94.13,16047.0,91.414,91.4237,91.3751,91.3751,16047.0
2024-11-14 13:30:00,94.12,94.14,94.06,94.09,46843.0,91.3654,91.3849,91.3072,91.3363,46843.0
2024-11-14 13:40:00,94.09,94.16,94.08,94.09,13486.0,91.3363,91.4043,91.3266,91.3363,13486.0
2024-11-14 13:50:00,94.1,94.14,94.05,94.05,32156.0,91.346,91.3849,91.2975,91.2975,32156.0
2024-11-14 14:00:00,94.05,94.27,94.05,94.25,16111.0,91.2975,91.5111,91.2975,91.4916,16111.0
2024-11-14 14:10:00,94.25,94.28,94.21,94.26,27771.0,91.4916,91.5208,91.4528,91.5013,27771.0
2024-11-14 14:20:00,94.26,94.34,94.24,94.33,14996.0,91.5013,91.579,91.4819,91.5693,14996.0
2024-11-14 14:30:00,94.31,94.38,94.29,94.38,46596.0,91.5499,91.6178,91.5305,91.6178,46596.0
2024-11-14 14:40:00,94.37,94.38,94.2,94.26,223596.0,91.6081,91.6178,91.4431,91.5013,223596.0
2024-11-14 14:50:00,94.24,94.32,94.24,94.29,28154.0,91.4819,91.5596,91.4819,91.5305,28154.0
2024-11-14 15:00:00,94.28,94.28,93.74,93.75,88307.0,91.5208,91.5208,90.9966,91.0063,88307.0
2024-11-14 15:10:00,93.75,94.02,93.73,93.99,71149.0,91.0063,91.2684,90.9869,91.2392,71149.0
2024-11-14 15:20:00,93.98,94.0,93.86,93.95,69843.0,91.2295,91.249,91.113,91.2004,69843.0
2024-11-14 15:30:00,93.95,93.99,93.73,93.76,77861.0,91.2004,91.2392,90.9869,91.016,77861.0
2024-11-14 15:40:00,93.76,93.8,93.57,93.59,155890.0,91.016,91.0548,90.8315,90.851,155890.0
2024-11-14 15:50:00,93.6,93.73,93.57,93.72,307242.0,90.8607,90.9869,90.8315,90.9771,307242.0
2024-11-15 09:30:00,93.41,93.72,93.41,93.55,96607.0,90.6762,90.9771,90.6762,90.8121,96607.0
2024-11-15 09:40:00,93.59,93.74,93.33,93.4,101623.0,90.851,90.9966,90.5986,90.6665,101623.0
2024-11-15 09:50:00,93.39,93.46,93.28,93.28,22597.0,90.6568,90.7248,90.55,90.55,22597.0
2024-11-15 10:00:00,93.28,93.3,93.04,93.1,36482.0,90.55,90.5694,90.317,90.3753,36482.0
2024-11-15 10:10:00,93.12,93.32,93.01,93.32,36177.0,90.3947,90.5889,90.2879,90.5889,36177.0
2024-11-15 10:20:00,93.29,93.34,93.18,93.31,41748.0,90.5597,90.6083,90.453,90.5791,41748.0
2024-11-15 10:30:00,93.31,93.5,93.28,93.36,54786.0,90.5791,90.7636,90.55,90.6277,54786.0
2024-11-15 10:40:00,93.37,93.61,93.35,93.61,52529.0,90.6374,90.8704,90.618,90.8704,52529.0
2024-11-15 10:50:00,93.62,93.76,93.46,93.61,56864.0,90.8801,91.016,90.7248,90.8704,56864.0
2024-11-15 11:00:00,93.59,93.76,93.55,93.74,43511.0,90.851,91.016,90.8121,90.9966,43511.0
2024-11-15 11:10:00,93.7,93.91,93.69,93.89,31311.0,90.9577,91.1616,90.948,91.1422,31311.0
2024-11-15 11:20:00,93.89,93.93,93.81,93.87,26764.0,91.1422,91.181,91.0645,91.1228,26764.0
2024-11-15 11:30:00,93.86,93.88,93.72,93.75,49965.0,91.113,91.1325,90.9771,91.0063,49965.0
2024-11-15 11:40:00,93.74,93.93,93.72,93.87,21933.0,90.9966,91.181,90.9771,91.1228,21933.0
2024-11-15 11:50:00,93.88,93.98,93.87,93.92,43223.0,91.1325,91.2295,91.1228,91.1713,43223.0
2024-11-15 12:00:00,93.92,93.92,93.82,93.83,33132.0,91.1713,91.1713,91.0742,91.0839,33132.0
2024-11-15 12:10:00,93.83,93.87,93.77,93.87,32839.0,91.0839,91.1228,91.0257,91.1228,32839.0
2024-11-15 12:20:00,93.86,93.87,93.77,93.79,49572.0,91.113,91.1228,91.0257,91.0451,49572.0
2024-11-15 12:30:00,93.78,93.78,93.67,93.74,55170.0,91.0354,91.0354,90.9286,90.9966,55170.0
2024-11-15 12:40:00,93.74,93.79,93.68,93.73,32271.0,90.9966,91.0451,90.9383,90.9869,32271.0
2024-11-15 12:50:00,93.72,93.77,93.64,93.73,53437.0,90.9771,91.0257,90.8995,90.9869,53437.0
2024-11-15 13:00:00,93.72,93.81,93.7,93.8,75779.0,90.9771,91.0645,90.9577,91.0548,75779.0
2024-11-15 13:10:00,93.79,93.87,93.78,93.81,22122.0,91.0451,91.1228,91.0354,91.0645,22122.0
2024-11-15 13:20:00,93.8,93.9,93.8,93.85,23372.0,91.0548,91.1519,91.0548,91.1033,23372.0
2024-11-15 13:30:00,93.84,93.85,93.71,93.8,27899.0,91.0936,91.1033,90.9674,91.0548,27899.0
2024-11-15 13:40:00,93.81,93.82,93.77,93.8,41643.0,91.0645,91.0742,91.0257,91.0548,41643.0
2024-11-15 13:50:00,93.8,93.85,93.7,93.76,39584.0,91.0548,91.1033,90.9577,91.016,39584.0
2024-11-15 14:00:00,93.78,93.79,93.62,93.65,26040.0,91.0354,91.0451,90.8801,90.9092,26040.0
2024-11-15 14:10:00,93.66,93.77,93.66,93.72,73197.0,90.9189,91.0257,90.9189,90.9771,73197.0
2024-11-15 14:20:00,93.71,93.72,93.62,93.62,48054.0,90.9674,90.9771,90.8801,90.8801,48054.0
2024-11-15 14:30:00,93.63,93.69,93.61,93.66,25226.0,90.8898,90.948,90.8704,90.9189,25226.0
2024-11-15 14:40:00,93.67,93.88,93.66,93.78,41367.0,90.9286,91.1325,90.9189,91.0354,41367.0
2024-11-15 14:50:00,93.78,93.79,93.65,93.75,21753.0,91.0354,91.0451,90.9092,91.0063,21753.0
2024-11-15 15:00:00,93.74,93.88,93.73,93.8,52133.0,90.9966,91.1325,90.9869,91.0548,52133.0
2024-11-15 15:10:00,93.8,93.92,93.8,93.87,37018.0,91.0548,91.1713,91.0548,91.1228,37018.0
2024-11-15 15:20:00,93.88,93.96,93.65,93.65,43105.0,91.1325,91.2101,90.9092,90.9092,43105.0
2024-11-15 15:30:00,93.66,93.76,93.64,93.7,76971.0,90.9189,91.016,90.8995,90.9577,76971.0
2024-11-15 15:40:00,93.7,93.77,93.67,93.68,102379.0,90.9577,91.0257,90.9286,90.9383,102379.0
2024-11-15 15:50:00,93.69,93.85,93.67,93.8,353852.0,90.948,91.1033,90.9286,91.0548,353852.0
2024-11-18 09:30:00,93.38,93.86,93.22,93.69,110657.0,90.6471,91.113,90.4918,90.948,110657.0
2024-11-18 09:40:00,93.67,93.96,93.64,93.78,44639.0,90.9286,91.2101,90.8995,91.0354,44639.0
2024-11-18 09:50:00,93.75,93.75,93.5,93.57,59622.0,91.0063,91.0063,90.7636,90.8315,59622.0
2024-11-18 10:00:00,93.59,93.86,93.52,93.84,75496.0,90.851,91.113,90.783,91.0936,75496.0
2024-11-18 10:10:00,93.82,93.84,93.7,93.76,89503.0,91.0742,91.0936,90.9577,91.016,89503.0
2024-11-18 10:20:00,93.75,93.78,93.57,93.7,87702.0,91.0063,91.0354,90.8315,90.9577,87702.0
2024-11-18 10:30:00,93.68,93.86,93.68,93.79,45834.0,90.9383,91.113,90.9383,91.0451,45834.0
2024-11-18 10:40:00,93.81,93.89,93.77,93.88,35679.0,91.0645,91.1422,91.0257,91.1325,35679.0
2024-11-18 10:50:00,93.88,93.91,93.83,93.86,38090.0,91.1325,91.1616,91.0839,91.113,38090.0
2024-11-18 11:00:00,93.88,93.98,93.86,93.96,37278.0,91.1325,91.2295,91.113,91.2101,37278.0
2024-11-18 11:10:00,93.97,94.1,93.95,94.08,87275.0,91.2198,91.346,91.2004,91.3266,87275.0
2024-11-18 11:20:00,94.1,94.23,94.04,94.18,35561.0,91.346,91.4722,91.2878,91.4237,35561.0
2024-11-18 11:30:00,94.17,94.35,94.16,94.34,33001.0,91.414,91.5887,91.4043,91.579,33001.0
2024-11-18 11:40:00,94.34,94.34,94.24,94.25,24786.0,91.579,91.579,91.4819,91.4916,24786.0
2024-11-18 11:50:00,94.25,94.28,94.23,94.25,27105.0,91.4916,91.5208,91.4722,91.4916,27105.0
2024-11-18 12:00:00,94.23,94.27,94.19,94.25,17659.0,91.4722,91.5111,91.4334,91.4916,17659.0
2024-11-18 12:10:00,94.27,94.31,94.24,94.29,30211.0,91.5111,91.5499,91.4819,91.5305,30211.0
2024-11-18 12:20:00,94.29,94.46,94.29,94.45,40281.0,91.5305,91.6955,91.5305,91.6858,40281.0
2024-11-18 12:30:00,94.44,94.46,94.39,94.45,29167.0,91.6761,91.6955,91.6275,91.6858,29167.0
2024-11-18 12:40:00,94.44,94.48,94.32,94.35,20356.0,91.6761,91.7149,91.5596,91.5887,20356.0
2024-11-18 12:50:00,94.37,94.41,94.34,94.37,13492.0,91.6081,91.647,91.579,91.6081,13492.0
2024-11-18 13:00:00,94.37,94.37,94.24,94.26,60058.0,91.6081,91.6081,91.4819,91.5013,60058.0
2024-11-18 13:10:00,94.25,94.27,94.22,94.25,23959.0,91.4916,91.5111,91.4625,91.4916,23959.0
2024-11-18 13:20:00,94.25,94.26,94.16,94.22,83628.0,91.4916,91.5013,91.4043,91.4625,83628.0
2024-11-18 13:30:00,94.22,94.29,94.17,94.21,48743.0,91.4625,91.5305,91.414,91.4528,48743.0
2024-11-18 13:40:00,94.2,94.22,94.15,94.16,31961.0,91.4431,91.4625,91.3946,91.4043,31961.0
2024-11-18 13:50:00,94.16,94.18,94.07,94.16,24007.0,91.4043,91.4237,91.3169,91.4043,24007.0
2024-11-18 14:00:00,94.14,94.19,94.12,94.18,21928.0,91.3849,91.4334,91.3654,91.4237,21928.0
2024-11-18 14:10:00,94.19,94.22,94.1,94.16,42439.0,91.4334,91.4625,91.346,91.4043,42439.0
2024-11-18 14:20:00,94.16,94.17,94.11,94.14,24875.0,91.4043,91.414,91.3557,91.3849,24875.0
2024-11-18 14:30:00,94.13,94.17,94.12,94.17,45784.0,91.3751,91.414,91.3654,91.414,45784.0
2024-11-18 14:40:00,94.18,94.24,94.17,94.22,34857.0,91.4237,91.4819,91.414,91.4625,34857.0
2024-11-18 14:50:00,94.22,94.32,94.22,94.3,34845.0,91.4625,91.5596,91.4625,91.5402,34845.0
2024-11-18 15:00:00,94.29,94.32,94.15,94.18,41346.0,91.5305,91.5596,91.3946,91.4237,41346.0
2024-11-18 15:10:00,94.19,94.28,94.18,94.2,47410.0,91.4334,91.5208,91.4237,91.4431,47410.0
2024-11-18 15:20:00,94.2,94.23,94.17,94.2,34680.0,91.4431,91.4722,91.414,91.4431,34680.0
2024-11-18 15:30:00,94.2,94.26,94.18,94.24,48431.0,91.4431,91.5013,91.4237,91.4819,48431.0
2024-11-18 15:40:00,94.25,94.29,94.22,94.28,62140.0,91.4916,91.5305,91.4625,91.5208,62140.0
2024-11-18 15:50:00,94.27,94.48,94.27,94.46,192740.0,91.5111,91.7149,91.5111,91.6955,192740.0
2024-11-19 09:30:00,94.23,94.32,93.93,93.98,137200.0,91.4722,91.5596,91.181,91.2295,137200.0
2024-11-19 09:40:00,94.01,94.07,93.78,93.81,67413.0,91.2587,91.3169,91.0354,91.0645,67413.0
2024-11-19 09:50:00,93.8,94.11,93.78,94.06,42690.0,91.0548,91.3557,91.0354,91.3072,42690.0
2024-11-19 10:00:00,94.01,94.18,93.96,94.09,93805.0,91.2587,91.4237,91.2101,91.3363,93805.0
2024-11-19 10:10:00,94.11,94.15,94.0,94.07,31439.0,91.3557,91.3946,91.249,91.3169,31439.0
2024-11-19 10:20:00,94.09,94.15,94.04,94.14,38456.0,91.3363,91.3946,91.2878,91.3849,38456.0
2024-11-19 10:30:00,94.18,94.33,94.12,94.3,56438.0,91.4237,91.5693,91.3654,91.5402,56438.0
2024-11-19 10:40:00,94.29,94.42,94.25,94.4,80429.0,91.5305,91.6567,91.4916,91.6372,80429.0
2024-11-19 10:50:00,94.39,94.49,94.37,94.47,49773.0,91.6275,91.7246,91.6081,91.7052,49773.0
2024-11-19 11:00:00,94.46,94.64,94.43,94.6,117049.0,91.6955,91.8702,91.6664,91.8314,117049.0
2024-11-19 11:10:00,94.59,94.62,94.55,94.6,38439.0,91.8217,91.8508,91.7829,91.8314,38439.0
2024-11-19 11:20:00,94.59,94.74,94.59,94.7,66145.0,91.8217,91.9673,91.8217,91.9285,66145.0
2024-11-19 11:30:00,94.69,94.74,94.62,94.67,32021.0,91.9188,91.9673,91.8508,91.8993,32021.0
2024-11-19 11:40:00,94.67,94.75,94.66,94.72,28445.0,91.8993,91.977,91.8896,91.9479,28445.0
2024-11-19 11:50:00,94.72,94.83,94.63,94.79,45712.0,91.9479,92.0547,91.8605,92.0158,45712.0
2024-11-19 12:00:00,94.8,94.85,94.76,94.8,31780.0,92.0255,92.0741,91.9867,92.0255,31780.0
2024-11-19 12:10:00,94.8,94.82,94.74,94.79,32857.0,92.0255,92.045,91.9673,92.0158,32857.0
2024-11-19 12:20:00,94.79,94.89,94.76,94.88,30669.0,92.0158,92.1129,91.9867,92.1032,30669.0
2024-11-19 12:30:00,94.87,94.96,94.83,94.89,35168.0,92.0935,92.1809,92.0547,92.1129,35168.0
2024-11-19 12:40:00,94.9,94.94,94.84,94.87,253872.0,92.1226,92.1614,92.0644,92.0935,253872.0
2024-11-19 12:50:00,94.87,94.94,94.86,94.87,31331.0,92.0935,92.1614,92.0838,92.0935,31331.0
2024-11-19 13:00:00,94.86,94.86,94.77,94.82,50628.0,92.0838,92.0838,91.9964,92.045,50628.0
2024-11-19 13:10:00,94.83,94.88,94.81,94.82,35721.0,92.0547,92.1032,92.0352,92.045,35721.0
2024-11-19 13:20:00,94.81,94.82,94.76,94.82,32381.0,92.0352,92.045,91.9867,92.045,32381.0
2024-11-19 13:30:00,94.81,94.89,94.77,94.89,38340.0,92.0352,92.1129,91.9964,92.1129,38340.0
2024-11-19 13:40:00,94.88,95.05,94.86,95.03,30703.0,92.1032,92.2682,92.0838,92.2488,30703.0
2024-11-19 13:50:00,95.03,95.11,95.01,95.07,30142.0,92.2488,92.3265,92.2294,92.2876,30142.0
2024-11-19 14:00:00,95.07,95.13,94.99,95.12,130716.0,92.2876,92.3459,92.21,92.3362,130716.0
2024-11-19 14:10:00,95.13,95.17,95.06,95.06,60194.0,92.3459,92.3847,92.2779,92.2779,60194.0
2024-11-19 14:20:00,95.07,95.1,94.98,94.99,34185.0,92.2876,92.3168,92.2003,92.21,34185.0
2024-11-19 14:30:00,95.02,95.03,94.84,94.91,37050.0,92.2391,92.2488,92.0644,92.1323,37050.0
2024-11-19 14:40:00,94.92,94.94,94.87,94.89,35589.0,92.142,92.1614,92.0935,92.1129,35589.0
2024-11-19 14:50:00,94.88,94.99,94.87,94.91,51092.0,92.1032,92.21,92.0935,92.1323,51092.0
2024-11-19 15:00:00,94.92,94.99,94.88,94.96,45161.0,92.142,92.21,92.1032,92.1809,45161.0
2024-11-19 15:10:00,94.97,95.02,94.96,95.02,39901.0,92.1906,92.2391,92.1809,92.2391,39901.0
2024-11-19 15:20:00,95.03,95.04,94.97,95.03,38081.0,92.2488,92.2585,92.1906,92.2488,38081.0
2024-11-19 15:30:00,95.04,95.04,94.95,94.98,65434.0,92.2585,92.2585,92.1711,92.2003,65434.0
2024-11-19 15:40:00,94.98,95.04,94.95,95.01,77920.0,92.2003,92.2585,92.1711,92.2294,77920.0
2024-11-19 15:50:00,95.01,95.07,94.93,94.96,239508.0,92.2294,92.2876,92.1517,92.1809,239508.0
2024-11-20 09:30:00,94.55,94.66,94.17,94.18,151388.0,91.7829,91.8896,91.414,91.4237,151388.0
2024-11-20 09:40:00,94.15,94.29,94.05,94.27,44612.0,91.3946,91.5305,91.2975,91.5111,44612.0
2024-11-20 09:50:00,94.26,94.57,94.24,94.57,77752.0,91.5013,91.8023,91.4819,91.8023,77752.0
2024-11-20 10:00:00,94.58,94.76,94.55,94.56,62901.0,91.812,91.9867,91.7829,91.7926,62901.0
2024-11-20 10:10:00,94.57,94.64,94.48,94.58,48863.0,91.8023,91.8702,91.7149,91.812,48863.0
2024-11-20 10:20:00,94.55,94.73,94.47,94.73,58321.0,91.7829,91.9576,91.7052,91.9576,58321.0
2024-11-20 10:30:00,94.73,94.93,94.73,94.93,60997.0,91.9576,92.1517,91.9576,92.1517,60997.0
2024-11-20 10:40:00,94.94,94.95,94.58,94.63,61300.0,92.1614,92.1711,91.812,91.8605,61300.0
2024-11-20 10:50:00,94.63,94.66,94.54,94.64,32732.0,91.8605,91.8896,91.7731,91.8702,32732.0
2024-11-20 11:00:00,94.65,94.69,94.53,94.56,44249.0,91.8799,91.9188,91.7634,91.7926,44249.0
2024-11-20 11:10:00,94.56,94.58,94.44,94.55,52528.0,91.7926,91.812,91.6761,91.7829,52528.0
2024-11-20 11:20:00,94.55,94.64,94.49,94.56,32646.0,91.7829,91.8702,91.7246,91.7926,32646.0
2024-11-20 11:30:00,94.56,94.63,94.48,94.62,33437.0,91.7926,91.8605,91.7149,91.8508,33437.0
2024-11-20 11:40:00,94.59,94.69,94.58,94.68,48720.0,91.8217,91.9188,91.812,91.9091,48720.0
2024-11-20 11:50:00,94.68,94.73,94.65,94.68,30772.0,91.9091,91.9576,91.8799,91.9091,30772.0
2024-11-20 12:00:00,94.7,94.73,94.64,94.7,34099.0,91.9285,91.9576,91.8702,91.9285,34099.0
2024-11-20 12:10:00,94.69,94.74,94.55,94.57,99776.0,91.9188,91.9673,91.7829,91.8023,99776.0
2024-11-20 12:20:00,94.57,94.64,94.51,94.64,90072.0,91.8023,91.8702,91.744,91.8702,90072.0
2024-11-20 12:30:00,94.63,94.75,94.6,94.72,59063.0,91.8605,91.977,91.8314,91.9479,59063.0
2024-11-20 12:40:00,94.72,94.81,94.71,94.8,34564.0,91.9479,92.0352,91.9382,92.0255,34564.0
2024-11-20 12:50:00,94.8,94.84,94.66,94.67,33800.0,92.0255,92.0644,91.8896,91.8993,33800.0
2024-11-20 13:00:00,94.67,94.72,94.61,94.61,51100.0,91.8993,91.9479,91.8411,91.8411,51100.0
2024-11-20 13:10:00,94.61,94.68,94.59,94.6,38029.0,91.8411,91.9091,91.8217,91.8314,38029.0
2024-11-20 13:20:00,94.59,94.68,94.54,94.65,49336.0,91.8217,91.9091,91.7731,91.8799,49336.0
2024-11-20 13:30:00,94.64,94.65,94.5,94.52,73423.0,91.8702,91.8799,91.7343,91.7537,73423.0
2024-11-20 13:40:00,94.53,94.55,94.47,94.51,64190.0,91.7634,91.7829,91.7052,91.744,64190.0
2024-11-20 13:50:00,94.49,94.56,94.49,94.51,50196.0,91.7246,91.7926,91.7246,91.744,50196.0
2024-11-20 14:00:00,94.51,94.53,94.42,94.42,47141.0,91.744,91.7634,91.6567,91.6567,47141.0
2024-11-20 14:10:00,94.43,94.53,94.42,94.51,32610.0,91.6664,91.7634,91.6567,91.744,32610.0
2024-11-20 14:20:00,94.51,94.53,94.45,94.5,47945.0,91.744,91.7634,91.6858,91.7343,47945.0
2024-11-20 14:30:00,94.5,94.57,94.49,94.54,49985.0,91.7343,91.8023,91.7246,91.7731,49985.0
2024-11-20 14:40:00,94.53,94.58,94.53,94.54,41112.0,91.7634,91.812,91.7634,91.7731,41112.0
2024-11-20 14:50:00,94.55,94.55,94.45,94.51,40002.0,91.7829,91.7829,91.6858,91.744,40002.0
2024-11-20 15:00:00,94.5,94.52,94.44,94.47,40271.0,91.7343,91.7537,91.6761,91.7052,40271.0
2024-11-20 15:10:00,94.46,94.59,94.42,94.56,90721.0,91.6955,91.8217,91.6567,91.7926,90721.0
2024-11-20 15:20:00,94.56,94.6,94.51,94.59,49275.0,91.7926,91.8314,91.744,91.8217,49275.0
2024-11-20 15:30:00,94.59,94.75,94.58,94.71,107846.0,91.8217,91.977,91.812,91.9382,107846.0
2024-11-20 15:40:00,94.72,94.85,94.68,94.83,88092.0,91.9479,92.0741,91.9091,92.0547,88092.0
2024-11-20 15:50:00,94.83,94.88,94.75,94.82,221345.0,92.0547,92.1032,91.977,92.045,221345.0
2024-11-21 09:30:00,94.84,94.84,94.45,94.68,389834.0,92.0644,92.0644,91.6858,91.9091,389834.0
2024-11-21 09:40:00,94.65,95.01,94.55,94.99,55065.0,91.8799,92.2294,91.7829,92.21,55065.0
2024-11-21 09:50:00,95.0,95.12,94.95,95.09,87691.0,92.2197,92.3362,92.1711,92.3071,87691.0
2024-11-21 10:00:00,95.08,95.1,94.94,95.08,37615.0,92.2973,92.3168,92.1614,92.2973,37615.0
2024-11-21 10:10:00,95.07,95.2,95.03,95.09,30528.0,92.2876,92.4138,92.2488,92.3071,30528.0
2024-11-21 10:20:00,95.06,95.26,95.04,95.09,35477.0,92.2779,92.4721,92.2585,92.3071,35477.0
2024-11-21 10:30:00,95.07,95.27,95.05,95.15,39357.0,92.2876,92.4818,92.2682,92.3653,39357.0
2024-11-21 10:40:00,95.16,95.34,95.07,95.34,79375.0,92.375,92.5497,92.2876,92.5497,79375.0
2024-11-21 10:50:00,95.34,95.48,95.29,95.35,40254.0,92.5497,92.6856,92.5012,92.5594,40254.0
2024-11-21 11:00:00,95.36,95.4,95.29,95.4,24068.0,92.5692,92.608,92.5012,92.608,24068.0
2024-11-21 11:10:00,95.42,95.59,95.42,95.5,24886.0,92.6274,92.7924,92.6274,92.7051,24886.0
2024-11-21 11:20:00,95.52,95.52,95.32,95.33,33065.0,92.7245,92.7245,92.5303,92.54,33065.0
2024-11-21 11:30:00,95.32,95.51,95.31,95.49,24627.0,92.5303,92.7148,92.5206,92.6953,24627.0
2024-11-21 11:40:00,95.47,95.49,95.41,95.43,28821.0,92.6759,92.6953,92.6177,92.6371,28821.0
2024-11-21 11:50:00,95.45,95.57,95.44,95.55,83659.0,92.6565,92.773,92.6468,92.7536,83659.0
2024-11-21 12:00:00,95.55,95.55,95.43,95.45,17907.0,92.7536,92.7536,92.6371,92.6565,17907.0
2024-11-21 12:10:00,95.46,95.54,95.45,95.54,83491.0,92.6662,92.7439,92.6565,92.7439,83491.0
2024-11-21 12:20:00,95.57,95.66,95.53,95.65,28096.0,92.773,92.8604,92.7342,92.8507,28096.0
2024-11-21 12:30:00,95.65,95.67,95.59,95.66,25653.0,92.8507,92.8701,92.7924,92.8604,25653.0
2024-11-21 12:40:00,95.67,95.76,95.62,95.74,31263.0,92.8701,92.9574,92.8215,92.938,31263.0
2024-11-21 12:50:00,95.72,95.8,95.71,95.74,21699.0,92.9186,92.9963,92.9089,92.938,21699.0
2024-11-21 13:00:00,95.74,95.74,95.64,95.7,23245.0,92.938,92.938,92.841,92.8992,23245.0
2024-11-21 13:10:00,95.7,95.74,95.65,95.71,80581.0,92.8992,92.938,92.8507,92.9089,80581.0
2024-11-21 13:20:00,95.71,95.78,95.69,95.73,39653.0,92.9089,92.9769,92.8895,92.9283,39653.0
2024-11-21 13:30:00,95.71,95.76,95.67,95.7,34628.0,92.9089,92.9574,92.8701,92.8992,34628.0
2024-11-21 13:40:00,95.7,95.71,95.61,95.62,80398.0,92.8992,92.9089,92.8118,92.8215,80398.0
2024-11-21 13:50:00,95.61,95.7,95.6,95.64,15234.0,92.8118,92.8992,92.8021,92.841,15234.0
2024-11-21 14:00:00,95.65,95.72,95.64,95.69,35378.0,92.8507,92.9186,92.841,92.8895,35378.0
2024-11-21 14:10:00,95.67,95.73,95.64,95.69,77355.0,92.8701,92.9283,92.841,92.8895,77355.0
2024-11-21 14:20:00,95.7,95.8,95.67,95.77,29123.0,92.8992,92.9963,92.8701,92.9672,29123.0
2024-11-21 14:30:00,95.76,95.81,95.65,95.67,38908.0,92.9574,93.006,92.8507,92.8701,38908.0
2024-11-21 14:40:00,95.68,95.68,95.59,95.65,34749.0,92.8798,92.8798,92.7924,92.8507,34749.0
2024-11-21 14:50:00,95.64,95.66,95.58,95.65,57869.0,92.841,92.8604,92.7827,92.8507,57869.0
2024-11-21 15:00:00,95.64,95.64,95.5,95.63,54333.0,92.841,92.841,92.7051,92.8312,54333.0
2024-11-21 15:10:00,95.64,95.64,95.56,95.59,67622.0,92.841,92.841,92.7633,92.7924,67622.0
2024-11-21 15:20:00,95.58,95.66,95.58,95.62,39707.0,92.7827,92.8604,92.7827,92.8215,39707.0
2024-11-21 15:30:00,95.62,95.68,95.53,95.59,145660.0,92.8215,92.8798,92.7342,92.7924,145660.0
2024-11-21 15:40:00,95.59,95.62,95.55,95.58,51036.0,92.7924,92.8215,92.7536,92.7827,51036.0
2024-11-21 15:50:00,95.58,95.64,95.44,95.49,225146.0,92.7827,92.841,92.6468,92.6953,225146.0
2024-11-22 09:30:00,95.84,96.12,95.84,96.12,116251.0,93.0351,93.3069,93.0351,93.3069,116251.0
2024-11-22 09:40:00,96.11,96.18,95.98,96.1,109221.0,93.2972,93.3652,93.171,93.2875,109221.0
2024-11-22 09:50:00,96.1,96.17,95.84,95.89,91512.0,93.2875,93.3554,93.0351,93.0836,91512.0
2024-11-22 10:00:00,95.89,96.08,95.84,95.92,125434.0,93.0836,93.2681,93.0351,93.1128,125434.0
2024-11-22 10:10:00,95.9,96.12,95.88,96.11,33995.0,93.0933,93.3069,93.0739,93.2972,33995.0
2024-11-22 10:20:00,96.09,96.1,95.83,95.88,63248.0,93.2778,93.2875,93.0254,93.0739,63248.0
2024-11-22 10:30:00,95.88,96.01,95.84,96.0,104247.0,93.0739,93.2001,93.0351,93.1904,104247.0
2024-11-22 10:40:00,96.01,96.12,95.96,96.0,33651.0,93.2001,93.3069,93.1516,93.1904,33651.0
2024-11-22 10:50:00,96.01,96.13,95.98,96.13,90072.0,93.2001,93.3166,93.171,93.3166,90072.0
2024-11-22 11:00:00,96.14,96.14,96.03,96.09,30332.0,93.3263,93.3263,93.2195,93.2778,30332.0
2024-11-22 11:10:00,96.09,96.18,96.07,96.1,25163.0,93.2778,93.3652,93.2584,93.2875,25163.0
2024-11-22 11:20:00,96.11,96.17,96.07,96.16,29657.0,93.2972,93.3554,93.2584,93.3457,29657.0
2024-11-22 11:30:00,96.16,96.21,96.09,96.14,30631.0,93.3457,93.3943,93.2778,93.3263,30631.0
2024-11-22 11:40:00,96.13,96.16,96.07,96.13,36167.0,93.3166,93.3457,93.2584,93.3166,36167.0
2024-11-22 11:50:00,96.12,96.17,96.1,96.15,22319.0,93.3069,93.3554,93.2875,93.336,22319.0
2024-11-22 12:00:00,96.16,96.29,96.14,96.27,16809.0,93.3457,93.4719,93.3263,93.4525,16809.0
2024-11-22 12:10:00,96.26,96.36,96.26,96.36,18700.0,93.4428,93.5399,93.4428,93.5399,18700.0
2024-11-22 12:20:00,96.34,96.4,96.29,96.29,18893.0,93.5205,93.5787,93.4719,93.4719,18893.0
2024-11-22 12:30:00,96.28,96.29,96.15,96.16,18589.0,93.4622,93.4719,93.336,93.3457,18589.0
2024-11-22 12:40:00,96.16,96.27,96.14,96.26,69422.0,93.3457,93.4525,93.3263,93.4428,69422.0
2024-11-22 12:50:00,96.26,96.33,96.22,96.32,39761.0,93.4428,93.5108,93.404,93.5011,39761.0
2024-11-22 13:00:00,96.31,96.33,96.21,96.21,16219.0,93.4913,93.5108,93.3943,93.3943,16219.0
2024-11-22 13:10:00,96.22,96.27,96.2,96.23,23283.0,93.404,93.4525,93.3846,93.4137,23283.0
2024-11-22 13:20:00,96.22,96.24,96.17,96.18,20476.0,93.404,93.4234,93.3554,93.3652,20476.0
2024-11-22 13:30:00,96.18,96.24,96.15,96.16,44647.0,93.3652,93.4234,93.336,93.3457,44647.0
2024-11-22 13:40:00,96.17,96.23,96.13,96.21,15129.0,93.3554,93.4137,93.3166,93.3943,15129.0
2024-11-22 13:50:00,96.21,96.35,96.17,96.33,119572.0,93.3943,93.5302,93.3554,93.5108,119572.0
2024-11-22 14:00:00,96.33,96.42,96.32,96.36,20896.0,93.5108,93.5981,93.5011,93.5399,20896.0
2024-11-22 14:10:00,96.36,96.36,96.24,96.31,29331.0,93.5399,93.5399,93.4234,93.4913,29331.0
2024-11-22 14:20:00,96.32,96.34,96.25,96.31,11923.0,93.5011,93.5205,93.4331,93.4913,11923.0
2024-11-22 14:30:00,96.28,96.37,96.27,96.36,14939.0,93.4622,93.5496,93.4525,93.5399,14939.0
2024-11-22 14:40:00,96.36,96.36,96.3,96.32,97564.0,93.5399,93.5399,93.4816,93.5011,97564.0
2024-11-22 14:50:00,96.32,96.38,96.32,96.36,16834.0,93.5011,93.5593,93.5011,93.5399,16834.0
2024-11-22 15:00:00,96.34,96.34,96.2,96.23,28442.0,93.5205,93.5205,93.3846,93.4137,28442.0
2024-11-22 15:10:00,96.24,96.28,96.18,96.28,19098.0,93.4234,93.4622,93.3652,93.4622,19098.0
2024-11-22 15:20:00,96.29,96.33,96.18,96.23,46281.0,93.4719,93.5108,93.3652,93.4137,46281.0
2024-11-22 15:30:00,96.24,96.32,96.15,96.16,134623.0,93.4234,93.5011,93.336,93.3457,134623.0
2024-11-22 15:40:00,96.17,96.21,96.1,96.2,253449.0,93.3554,93.3943,93.2875,93.3846,253449.0
2024-11-22 15:50:00,96.2,96.38,96.17,96.26,297705.0,93.3846,93.5593,93.3554,93.4428,297705.0
2024-11-25 09:30:00,96.8,97.56,96.8,97.2,147026.0,93.967,94.7048,93.967,94.3553,147026.0
2024-11-25 09:40:00,97.18,97.33,97.12,97.32,48049.0,94.3359,94.4815,94.2776,94.4718,48049.0
2024-11-25 09:50:00,97.33,97.55,97.27,97.53,139148.0,94.4815,94.6951,94.4233,94.6756,139148.0
2024-11-25 10:00:00,97.55,97.71,97.5,97.63,142329.0,94.6951,94.8504,94.6465,94.7727,142329.0
2024-11-25 10:10:00,97.63,97.74,97.47,97.72,87806.0,94.7727,94.8795,94.6174,94.8601,87806.0
2024-11-25 10:20:00,97.73,97.96,97.71,97.96,62827.0,94.8698,95.0931,94.8504,95.0931,62827.0
2024-11-25 10:30:00,97.95,98.06,97.82,97.96,84825.0,95.0833,95.1901,94.9572,95.0931,84825.0
2024-11-25 10:40:00,97.97,98.03,97.86,97.91,100608.0,95.1028,95.161,94.996,95.0445,100608.0
2024-11-25 10:50:00,97.9,97.91,97.74,97.91,43518.0,95.0348,95.0445,94.8795,95.0445,43518.0
2024-11-25 11:00:00,97.9,97.9,97.74,97.77,36567.0,95.0348,95.0348,94.8795,94.9086,36567.0
2024-11-25 11:10:00,97.78,97.87,97.78,97.8,18432.0,94.9183,95.0057,94.9183,94.9377,18432.0
2024-11-25 11:20:00,97.81,97.81,97.61,97.62,45792.0,94.9474,94.9474,94.7533,94.763,45792.0
2024-11-25 11:30:00,97.63,97.64,97.47,97.54,46146.0,94.7727,94.7824,94.6174,94.6853,46146.0
2024-11-25 11:40:00,97.54,97.56,97.34,97.38,40391.0,94.6853,94.7048,94.4912,94.53,40391.0
2024-11-25 11:50:00,97.39,97.47,97.38,97.43,44817.0,94.5397,94.6174,94.53,94.5786,44817.0
2024-11-25 12:00:00,97.44,97.57,97.42,97.53,52253.0,94.5883,94.7145,94.5689,94.6756,52253.0
2024-11-25 12:10:00,97.55,97.55,97.33,97.37,49220.0,94.6951,94.6951,94.4815,94.5203,49220.0
2024-11-25 12:20:00,97.37,97.37,97.24,97.29,134576.0,94.5203,94.5203,94.3941,94.4427,134576.0
2024-11-25 12:30:00,97.3,97.34,97.24,97.34,87389.0,94.4524,94.4912,94.3941,94.4912,87389.0
2024-11-25 12:40:00,97.33,97.33,97.19,97.27,29950.0,94.4815,94.4815,94.3456,94.4233,29950.0
2024-11-25 12:50:00,97.28,97.36,97.27,97.35,64993.0,94.433,94.5106,94.4233,94.5009,64993.0
2024-11-25 13:00:00,97.35,97.52,97.35,97.36,122514.0,94.5009,94.6659,94.5009,94.5106,122514.0
2024-11-25 13:10:00,97.37,97.47,97.36,97.44,81714.0,94.5203,94.6174,94.5106,94.5883,81714.0
2024-11-25 13:20:00,97.44,97.63,97.42,97.6,78991.0,94.5883,94.7727,94.5689,94.7436,78991.0
2024-11-25 13:30:00,97.57,97.7,97.54,97.66,78655.0,94.7145,94.8407,94.6853,94.8018,78655.0
2024-11-25 13:40:00,97.66,97.67,97.62,97.66,27983.0,94.8018,94.8115,94.763,94.8018,27983.0
2024-11-25 13:50:00,97.67,97.73,97.66,97.7,27747.0,94.8115,94.8698,94.8018,94.8407,27747.0
2024-11-25 14:00:00,97.69,97.7,97.59,97.61,42628.0,94.831,94.8407,94.7339,94.7533,42628.0
2024-11-25 14:10:00,97.6,97.6,97.47,97.54,81911.0,94.7436,94.7436,94.6174,94.6853,81911.0
2024-11-25 14:20:00,97.54,97.55,97.37,97.38,30203.0,94.6853,94.6951,94.5203,94.53,30203.0
2024-11-25 14:30:00,97.4,97.46,97.35,97.4,39361.0,94.5494,94.6077,94.5009,94.5494,39361.0
2024-11-25 14:40:00,97.39,97.49,97.38,97.45,54440.0,94.5397,94.6368,94.53,94.598,54440.0
2024-11-25 14:50:00,97.44,97.48,97.41,97.45,29879.0,94.5883,94.6271,94.5592,94.598,29879.0
2024-11-25 15:00:00,97.44,97.44,97.34,97.42,38024.0,94.5883,94.5883,94.4912,94.5689,38024.0
2024-11-25 15:10:00,97.42,97.46,97.32,97.34,65082.0,94.5689,94.6077,94.4718,94.4912,65082.0
2024-11-25 15:20:00,97.34,97.43,97.28,97.39,75935.0,94.4912,94.5786,94.433,94.5397,75935.0
2024-11-25 15:30:00,97.38,97.48,97.34,97.38,63741.0,94.53,94.6271,94.4912,94.53,63741.0
2024-11-25 15:40:00,97.38,97.53,97.38,97.46,130697.0,94.53,94.6756,94.53,94.6077,130697.0
2024-11-25 15:50:00,97.45,97.66,97.45,97.56,533569.0,94.598,94.8018,94.598,94.7048,533569.0
2024-11-26 09:30:00,97.42,97.66,97.23,97.25,131256.0,94.5689,94.8018,94.3844,94.4038,131256.0
2024-11-26 09:40:00,97.24,97.35,97.11,97.15,63972.0,94.3941,94.5009,94.2679,94.3068,63972.0
2024-11-26 09:50:00,97.17,97.41,97.17,97.31,50369.0,94.3262,94.5592,94.3262,94.4621,50369.0
2024-11-26 10:00:00,97.32,97.43,97.17,97.32,116794.0,94.4718,94.5786,94.3262,94.4718,116794.0
2024-11-26 10:10:00,97.31,97.44,97.24,97.41,133708.0,94.4621,94.5883,94.3941,94.5592,133708.0
2024-11-26 10:20:00,97.42,97.44,97.17,97.27,45407.0,94.5689,94.5883,94.3262,94.4233,45407.0
2024-11-26 10:30:00,97.25,97.26,97.04,97.12,115160.0,94.4038,94.4135,94.2,94.2776,115160.0
2024-11-26 10:40:00,97.12,97.25,97.09,97.24,28226.0,94.2776,94.4038,94.2485,94.3941,28226.0
2024-11-26 10:50:00,97.22,97.36,97.19,97.33,152805.0,94.3747,94.5106,94.3456,94.4815,152805.0
2024-11-26 11:00:00,97.33,97.4,97.24,97.27,75053.0,94.4815,94.5494,94.3941,94.4233,75053.0
2024-11-26 11:10:00,97.26,97.4,97.23,97.37,21212.0,94.4135,94.5494,94.3844,94.5203,21212.0
2024-11-26 11:20:00,97.37,97.45,97.34,97.4,38235.0,94.5203,94.598,94.4912,94.5494,38235.0
2024-11-26 11:30:00,97.39,97.52,97.37,97.52,29035.0,94.5397,94.6659,94.5203,94.6659,29035.0
2024-11-26 11:40:00,97.52,97.64,97.48,97.63,27857.0,94.6659,94.7824,94.6271,94.7727,27857.0
2024-11-26 11:50:00,97.63,97.65,97.56,97.59,17799.0,94.7727,94.7921,94.7048,94.7339,17799.0
2024-11-26 12:00:00,97.6,97.61,97.51,97.6,14219.0,94.7436,94.7533,94.6562,94.7436,14219.0
2024-11-26 12:10:00,97.59,97.71,97.55,97.68,28298.0,94.7339,94.8504,94.6951,94.8213,28298.0
2024-11-26 12:20:00,97.66,97.68,97.58,97.62,33993.0,94.8018,94.8213,94.7242,94.763,33993.0
2024-11-26 12:30:00,97.62,97.71,97.57,97.59,21305.0,94.763,94.8504,94.7145,94.7339,21305.0
2024-11-26 12:40:00,97.6,97.62,97.54,97.56,26183.0,94.7436,94.763,94.6853,94.7048,26183.0
2024-11-26 12:50:00,97.57,97.58,97.52,97.58,19507.0,94.7145,94.7242,94.6659,94.7242,19507.0
2024-11-26 13:00:00,97.58,97.64,97.56,97.64,9336.0,94.7242,94.7824,94.7048,94.7824,9336.0
2024-11-26 13:10:00,97.64,97.68,97.58,97.66,14731.0,94.7824,94.8213,94.7242,94.8018,14731.0
2024-11-26 13:20:00,97.66,97.67,97.57,97.59,11909.0,94.8018,94.8115,94.7145,94.7339,11909.0
2024-11-26 13:30:00,97.58,97.64,97.57,97.62,12430.0,94.7242,94.7824,94.7145,94.763,12430.0
2024-11-26 13:40:00,97.61,97.76,97.6,97.74,44717.0,94.7533,94.8989,94.7436,94.8795,44717.0
2024-11-26 13:50:00,97.73,97.83,97.72,97.82,18692.0,94.8698,94.9669,94.8601,94.9572,18692.0
2024-11-26 14:00:00,97.79,97.88,97.79,97.81,18811.0,94.928,95.0154,94.928,94.9474,18811.0
2024-11-26 14:10:00,97.79,97.85,97.7,97.75,38930.0,94.928,94.9863,94.8407,94.8892,38930.0
2024-11-26 14:20:00,97.75,97.87,97.74,97.84,102679.0,94.8892,95.0057,94.8795,94.9766,102679.0
2024-11-26 14:30:00,97.84,97.91,97.81,97.87,77207.0,94.9766,95.0445,94.9474,95.0057,77207.0
2024-11-26 14:40:00,97.88,97.93,97.86,97.87,55917.0,95.0154,95.0639,94.996,95.0057,55917.0
2024-11-26 14:50:00,97.86,97.93,97.86,97.9,42746.0,94.996,95.0639,94.996,95.0348,42746.0
2024-11-26 15:00:00,97.9,97.97,97.88,97.95,39266.0,95.0348,95.1028,95.0154,95.0833,39266.0
2024-11-26 15:10:00,97.95,98.0,97.94,97.97,58092.0,95.0833,95.1319,95.0736,95.1028,58092.0
2024-11-26 15:20:00,97.97,98.04,97.93,97.95,54930.0,95.1028,95.1707,95.0639,95.0833,54930.0
2024-11-26 15:30:00,97.95,98.03,97.94,98.0,80295.0,95.0833,95.161,95.0736,95.1319,80295.0
2024-11-26 15:40:00,98.0,98.06,97.96,98.04,79393.0,95.1319,95.1901,95.0931,95.1707,79393.0
2024-11-26 15:50:00,98.04,98.07,97.9,97.95,188382.0,95.1707,95.1998,95.0348,95.0833,188382.0
2024-11-27 09:30:00,98.53,99.01,98.51,98.83,130513.0,95.6464,96.1123,95.627,95.9376,130513.0
2024-11-27 09:40:00,98.83,98.95,98.68,98.78,75336.0,95.9376,96.0541,95.792,95.8891,75336.0
2024-11-27 09:50:00,98.81,99.04,98.8,99.04,34058.0,95.9182,96.1414,95.9085,96.1414,34058.0
2024-11-27 10:00:00,99.02,99.08,98.9,99.04,70419.0,96.122,96.1803,96.0055,96.1414,70419.0
2024-11-27 10:10:00,99.01,99.16,98.98,99.1,37467.0,96.1123,96.2579,96.0832,96.1997,37467.0
2024-11-27 10:20:00,99.1,99.2,99.01,99.03,62707.0,96.1997,96.2968,96.1123,96.1317,62707.0
2024-11-27 10:30:00,99.05,99.05,98.95,98.98,65190.0,96.1512,96.1512,96.0541,96.0832,65190.0
2024-11-27 10:40:00,99.0,99.13,98.92,98.98,81125.0,96.1026,96.2288,96.025,96.0832,81125.0
2024-11-27 10:50:00,99.0,99.03,98.89,98.91,95199.0,96.1026,96.1317,95.9958,96.0153,95199.0
2024-11-27 11:00:00,98.9,98.94,98.85,98.86,90516.0,96.0055,96.0444,95.957,95.9667,90516.0
2024-11-27 11:10:00,98.86,98.94,98.82,98.91,46178.0,95.9667,96.0444,95.9279,96.0153,46178.0
2024-11-27 11:20:00,98.91,98.93,98.83,98.84,56650.0,96.0153,96.0347,95.9376,95.9473,56650.0
2024-11-27 11:30:00,98.84,99.0,98.82,98.97,44079.0,95.9473,96.1026,95.9279,96.0735,44079.0
2024-11-27 11:40:00,98.97,99.01,98.85,98.87,17745.0,96.0735,96.1123,95.957,95.9764,17745.0
2024-11-27 11:50:00,98.9,98.92,98.83,98.88,16435.0,96.0055,96.025,95.9376,95.9861,16435.0
2024-11-27 12:00:00,98.87,98.93,98.78,98.81,33116.0,95.9764,96.0347,95.8891,95.9182,33116.0
2024-11-27 12:10:00,98.84,98.92,98.81,98.85,18870.0,95.9473,96.025,95.9182,95.957,18870.0
2024-11-27 12:20:00,98.85,98.9,98.82,98.87,17855.0,95.957,96.0055,95.9279,95.9764,17855.0
2024-11-27 12:30:00,98.87,98.87,98.78,98.8,27426.0,95.9764,95.9764,95.8891,95.9085,27426.0
2024-11-27 12:40:00,98.8,98.84,98.74,98.81,51862.0,95.9085,95.9473,95.8502,95.9182,51862.0
2024-11-27 12:50:00,98.8,98.85,98.77,98.8,12527.0,95.9085,95.957,95.8794,95.9085,12527.0
2024-11-27 13:00:00,98.79,98.84,98.78,98.81,26164.0,95.8988,95.9473,95.8891,95.9182,26164.0
2024-11-27 13:10:00,98.82,98.92,98.76,98.78,33475.0,95.9279,96.025,95.8696,95.8891,33475.0
2024-11-27 13:20:00,98.78,98.81,98.73,98.76,10730.0,95.8891,95.9182,95.8405,95.8696,10730.0
2024-11-27 13:30:00,98.76,98.82,98.74,98.79,21939.0,95.8696,95.9279,95.8502,95.8988,21939.0
2024-11-27 13:40:00,98.79,98.79,98.73,98.76,31795.0,95.8988,95.8988,95.8405,95.8696,31795.0
2024-11-27 13:50:00,98.74,98.76,98.69,98.73,21713.0,95.8502,95.8696,95.8017,95.8405,21713.0
2024-11-27 14:00:00,98.72,98.79,98.7,98.78,36048.0,95.8308,95.8988,95.8114,95.8891,36048.0
2024-11-27 14:10:00,98.79,98.8,98.73,98.77,15675.0,95.8988,95.9085,95.8405,95.8794,15675.0
2024-11-27 14:20:00,98.76,98.76,98.68,98.71,56370.0,95.8696,95.8696,95.792,95.8211,56370.0
2024-11-27 14:30:00,98.73,98.76,98.7,98.72,35281.0,95.8405,95.8696,95.8114,95.8308,35281.0
2024-11-27 14:40:00,98.73,98.81,98.71,98.8,32586.0,95.8405,95.9182,95.8211,95.9085,32586.0
2024-11-27 14:50:00,98.79,98.85,98.78,98.8,34485.0,95.8988,95.957,95.8891,95.9085,34485.0
2024-11-27 15:00:00,98.79,98.8,98.68,98.69,30132.0,95.8988,95.9085,95.792,95.8017,30132.0
2024-11-27 15:10:00,98.68,98.72,98.66,98.72,17328.0,95.792,95.8308,95.7726,95.8308,17328.0
2024-11-27 15:20:00,98.72,98.76,98.7,98.7,45451.0,95.8308,95.8696,95.8114,95.8114,45451.0
2024-11-27 15:30:00,98.71,98.77,98.64,98.64,34312.0,95.8211,95.8794,95.7532,95.7532,34312.0
2024-11-27 15:40:00,98.64,98.72,98.58,98.71,48875.0,95.7532,95.8308,95.6949,95.8211,48875.0
2024-11-27 15:50:00,98.72,98.78,98.56,98.59,256434.0,95.8308,95.8891,95.6755,95.7046,256434.0
2024-11-29 09:30:00,98.75,99.09,98.62,98.82,170720.0,95.8599,96.19,95.7337,95.9279,170720.0
2024-11-29 09:40:00,98.82,98.94,98.74,98.86,86636.0,95.9279,96.0444,95.8502,95.9667,86636.0
2024-11-29 09:50:00,98.89,98.95,98.77,98.79,32372.0,95.9958,96.0541,95.8794,95.8988,32372.0
2024-11-29 10:00:00,98.86,99.01,98.81,98.88,44595.0,95.9667,96.1123,95.9182,95.9861,44595.0
2024-11-29 10:10:00,98.9,98.9,98.76,98.78,34260.0,96.0055,96.0055,95.8696,95.8891,34260.0
2024-11-29 10:20:00,98.8,98.95,98.79,98.87,72172.0,95.9085,96.0541,95.8988,95.9764,72172.0
2024-11-29 10:30:00,98.89,98.96,98.81,98.84,22434.0,95.9958,96.0638,95.9182,95.9473,22434.0
2024-11-29 10:40:00,98.83,98.85,98.75,98.81,47803.0,95.9376,95.957,95.8599,95.9182,47803.0
2024-11-29 10:50:00,98.82,98.91,98.73,98.91,29238.0,95.9279,96.0153,95.8405,96.0153,29238.0
2024-11-29 11:00:00,98.92,98.93,98.67,98.69,41477.0,96.025,96.0347,95.7823,95.8017,41477.0
2024-11-29 11:10:00,98.68,98.69,98.59,98.65,29156.0,95.792,95.8017,95.7046,95.7629,29156.0
2024-11-29 11:20:00,98.63,98.77,98.61,98.73,86588.0,95.7434,95.8794,95.724,95.8405,86588.0
2024-11-29 11:30:00,98.73,98.81,98.73,98.8,26729.0,95.8405,95.9182,95.8405,95.9085,26729.0
2024-11-29 11:40:00,98.81,98.86,98.77,98.79,28414.0,95.9182,95.9667,95.8794,95.8988,28414.0
2024-11-29 11:50:00,98.78,98.8,98.75,98.78,27686.0,95.8891,95.9085,95.8599,95.8891,27686.0
2024-11-29 12:00:00,98.78,98.89,98.77,98.84,23858.0,95.8891,95.9958,95.8794,95.9473,23858.0
2024-11-29 12:10:00,98.84,98.85,98.7,98.75,127695.0,95.9473,95.957,95.8114,95.8599,127695.0
2024-11-29 12:20:00,98.76,98.79,98.68,98.72,29419.0,95.8696,95.8988,95.792,95.8308,29419.0
2024-11-29 12:30:00,98.72,98.86,98.7,98.81,48743.0,95.8308,95.9667,95.8114,95.9182,48743.0
2024-11-29 12:40:00,98.81,98.99,98.77,98.99,46320.0,95.9182,96.0929,95.8794,96.0929,46320.0
2024-11-29 12:50:00,98.98,98.98,98.03,98.12,458360.0,96.0832,96.0832,95.161,95.2484,458360.0
2024-12-02 09:30:00,97.61,97.74,97.04,97.11,176206.0,94.7533,94.8795,94.2,94.2679,176206.0
2024-12-02 09:40:00,97.14,97.4,97.14,97.28,79532.0,94.2971,94.5494,94.2971,94.433,79532.0
2024-12-02 09:50:00,97.29,97.31,97.04,97.04,73379.0,94.4427,94.4621,94.2,94.2,73379.0
2024-12-02 10:00:00,97.06,97.07,96.73,97.0,102386.0,94.2194,94.2291,93.8991,94.1612,102386.0
2024-12-02 10:10:00,96.98,97.11,96.87,97.06,71737.0,94.1417,94.2679,94.035,94.2194,71737.0
2024-12-02 10:20:00,97.1,97.19,97.03,97.13,51902.0,94.2582,94.3456,94.1903,94.2873,51902.0
2024-12-02 10:30:00,97.12,97.22,97.0,97.03,100709.0,94.2776,94.3747,94.1612,94.1903,100709.0
2024-12-02 10:40:00,97.03,97.15,96.98,97.1,64949.0,94.1903,94.3068,94.1417,94.2582,64949.0
2024-12-02 10:50:00,97.1,97.17,97.01,97.02,51882.0,94.2582,94.3262,94.1709,94.1806,51882.0
2024-12-02 11:00:00,97.03,97.12,96.95,97.08,53062.0,94.1903,94.2776,94.1126,94.2388,53062.0
2024-12-02 11:10:00,97.1,97.16,97.04,97.15,53893.0,94.2582,94.3165,94.2,94.3068,53893.0
2024-12-02 11:20:00,97.17,97.21,97.08,97.09,41672.0,94.3262,94.365,94.2388,94.2485,41672.0
2024-12-02 11:30:00,97.08,97.09,96.9,96.94,27324.0,94.2388,94.2485,94.0641,94.1029,27324.0
2024-12-02 11:40:00,96.95,97.0,96.88,96.93,38013.0,94.1126,94.1612,94.0447,94.0932,38013.0
2024-12-02 11:50:00,96.93,96.96,96.86,96.93,25113.0,94.0932,94.1223,94.0253,94.0932,25113.0
2024-12-02 12:00:00,96.93,96.94,96.83,96.94,23575.0,94.0932,94.1029,93.9961,94.1029,23575.0
2024-12-02 12:10:00,96.94,96.97,96.87,96.95,36852.0,94.1029,94.132,94.035,94.1126,36852.0
2024-12-02 12:20:00,96.94,96.97,96.91,96.93,15100.0,94.1029,94.132,94.0738,94.0932,15100.0
2024-12-02 12:30:00,96.92,96.94,96.78,96.8,29249.0,94.0835,94.1029,93.9476,93.967,29249.0
2024-12-02 12:40:00,96.8,96.92,96.79,96.86,42193.0,93.967,94.0835,93.9573,94.0253,42193.0
2024-12-02 12:50:00,96.84,96.84,96.73,96.78,103873.0,94.0058,94.0058,93.8991,93.9476,103873.0
2024-12-02 13:00:00,96.78,96.8,96.71,96.73,80211.0,93.9476,93.967,93.8796,93.8991,80211.0
2024-12-02 13:10:00,96.73,96.76,96.71,96.74,41762.0,93.8991,93.9282,93.8796,93.9088,41762.0
2024-12-02 13:20:00,96.75,96.81,96.72,96.81,110570.0,93.9185,93.9767,93.8893,93.9767,110570.0
2024-12-02 13:30:00,96.81,96.83,96.7,96.71,42009.0,93.9767,93.9961,93.8699,93.8796,42009.0
2024-12-02 13:40:00,96.71,96.81,96.7,96.81,52444.0,93.8796,93.9767,93.8699,93.9767,52444.0
2024-12-02 13:50:00,96.8,96.81,96.73,96.74,20719.0,93.967,93.9767,93.8991,93.9088,20719.0
2024-12-02 14:00:00,96.73,96.75,96.63,96.64,26158.0,93.8991,93.9185,93.802,93.8117,26158.0
2024-12-02 14:10:00,96.64,96.65,96.54,96.54,53965.0,93.8117,93.8214,93.7146,93.7146,53965.0
2024-12-02 14:20:00,96.54,96.55,96.49,96.52,75773.0,93.7146,93.7243,93.6661,93.6952,75773.0
2024-12-02 14:30:00,96.52,96.57,96.47,96.56,23644.0,93.6952,93.7437,93.6467,93.734,23644.0
2024-12-02 14:40:00,96.56,96.63,96.55,96.59,30052.0,93.734,93.802,93.7243,93.7632,30052.0
2024-12-02 14:50:00,96.59,96.63,96.54,96.6,35041.0,93.7632,93.802,93.7146,93.7729,35041.0
2024-12-02 15:00:00,96.59,96.6,96.53,96.54,36018.0,93.7632,93.7729,93.7049,93.7146,36018.0
2024-12-02 15:10:00,96.55,96.65,96.54,96.63,48158.0,93.7243,93.8214,93.7146,93.802,48158.0
2024-12-02 15:20:00,96.63,96.66,96.61,96.65,133254.0,93.802,93.8311,93.7826,93.8214,133254.0
2024-12-02 15:30:00,96.65,96.65,96.53,96.55,81175.0,93.8214,93.8214,93.7049,93.7243,81175.0
2024-12-02 15:40:00,96.56,96.57,96.46,96.56,88061.0,93.734,93.7437,93.637,93.734,88061.0
2024-12-02 15:50:00,96.55,96.86,96.54,96.79,427292.0,93.7243,94.0253,93.7146,93.9573,427292.0
2024-12-03 09:30:00,96.82,97.11,96.74,96.77,99442.0,93.9864,94.2679,93.9088,93.9379,99442.0
2024-12-03 09:40:00,96.76,96.86,96.66,96.71,52166.0,93.9282,94.0253,93.8311,93.8796,52166.0
2024-12-03 09:50:00,96.7,96.89,96.69,96.79,27721.0,93.8699,94.0544,93.8602,93.9573,27721.0
2024-12-03 10:00:00,96.81,96.81,96.51,96.59,43284.0,93.9767,93.9767,93.6855,93.7632,43284.0
2024-12-03 10:10:00,96.59,96.7,96.51,96.6,62139.0,93.7632,93.8699,93.6855,93.7729,62139.0
2024-12-03 10:20:00,96.6,96.63,96.5,96.5,19140.0,93.7729,93.802,93.6758,93.6758,19140.0
2024-12-03 10:30:00,96.48,96.51,96.36,96.43,21360.0,93.6564,93.6855,93.5399,93.6078,21360.0
2024-12-03 10:40:00,96.39,96.4,96.29,96.37,54214.0,93.569,93.5787,93.4719,93.5496,54214.0
2024-12-03 10:50:00,96.35,96.42,96.31,96.34,26666.0,93.5302,93.5981,93.4913,93.5205,26666.0
2024-12-03 11:00:00,96.35,96.39,96.24,96.35,31618.0,93.5302,93.569,93.4234,93.5302,31618.0
2024-12-03 11:10:00,96.33,96.42,96.33,96.37,17693.0,93.5108,93.5981,93.5108,93.5496,17693.0
2024-12-03 11:20:00,96.36,96.43,96.35,96.38,27631.0,93.5399,93.6078,93.5302,93.5593,27631.0
2024-12-03 11:30:00,96.37,96.43,96.35,96.39,13971.0,93.5496,93.6078,93.5302,93.569,13971.0
2024-12-03 11:40:00,96.39,96.4,96.3,96.36,17198.0,93.569,93.5787,93.4816,93.5399,17198.0
2024-12-03 11:50:00,96.35,96.35,96.22,96.23,19705.0,93.5302,93.5302,93.404,93.4137,19705.0
2024-12-03 12:00:00,96.23,96.27,96.2,96.27,12192.0,93.4137,93.4525,93.3846,93.4525,12192.0
2024-12-03 12:10:00,96.29,96.31,96.21,96.25,16958.0,93.4719,93.4913,93.3943,93.4331,16958.0
2024-12-03 12:20:00,96.24,96.38,96.24,96.38,17909.0,93.4234,93.5593,93.4234,93.5593,17909.0
2024-12-03 12:30:00,96.38,96.5,96.37,96.5,29825.0,93.5593,93.6758,93.5496,93.6758,29825.0
2024-12-03 12:40:00,96.49,96.64,96.49,96.62,45759.0,93.6661,93.8117,93.6661,93.7923,45759.0
2024-12-03 12:50:00,96.62,96.67,96.61,96.64,46332.0,93.7923,93.8408,93.7826,93.8117,46332.0
2024-12-03 13:00:00,96.65,96.66,96.57,96.59,16340.0,93.8214,93.8311,93.7437,93.7632,16340.0
2024-12-03 13:10:00,96.59,96.66,96.57,96.61,39805.0,93.7632,93.8311,93.7437,93.7826,39805.0
2024-12-03 13:20:00,96.62,96.64,96.57,96.58,14512.0,93.7923,93.8117,93.7437,93.7534,14512.0
2024-12-03 13:30:00,96.59,96.59,96.45,96.45,30702.0,93.7632,93.7632,93.6272,93.6272,30702.0
2024-12-03 13:40:00,96.45,96.49,96.44,96.48,25572.0,93.6272,93.6661,93.6175,93.6564,25572.0
2024-12-03 13:50:00,96.48,96.53,96.44,96.5,20619.0,93.6564,93.7049,93.6175,93.6758,20619.0
2024-12-03 14:00:00,96.5,96.56,96.43,96.56,13377.0,93.6758,93.734,93.6078,93.734,13377.0
2024-12-03 14:10:00,96.56,96.57,96.48,96.51,11504.0,93.734,93.7437,93.6564,93.6855,11504.0
2024-12-03 14:20:00,96.51,96.55,96.44,96.54,15470.0,93.6855,93.7243,93.6175,93.7146,15470.0
2024-12-03 14:30:00,96.53,96.55,96.47,96.52,39638.0,93.7049,93.7243,93.6467,93.6952,39638.0
2024-12-03 14:40:00,96.51,96.56,96.46,96.56,28840.0,93.6855,93.734,93.637,93.734,28840.0
2024-12-03 14:50:00,96.56,96.61,96.55,96.57,31788.0,93.734,93.7826,93.7243,93.7437,31788.0
2024-12-03 15:00:00,96.57,96.57,96.51,96.53,41437.0,93.7437,93.7437,93.6855,93.7049,41437.0
2024-12-03 15:10:00,96.54,96.57,96.48,96.48,87748.0,93.7146,93.7437,93.6564,93.6564,87748.0
2024-12-03 15:20:00,96.48,96.52,96.44,96.48,38835.0,93.6564,93.6952,93.6175,93.6564,38835.0
2024-12-03 15:30:00,96.48,96.5,96.44,96.47,51649.0,93.6564,93.6758,93.6175,93.6467,51649.0
2024-12-03 15:40:00,96.47,96.47,96.32,96.37,52063.0,93.6467,93.6467,93.5011,93.5496,52063.0
2024-12-03 15:50:00,96.37,96.42,96.18,96.26,209147.0,93.5496,93.5981,93.3652,93.4428,209147.0
2024-12-04 09:30:00,96.34,96.34,95.92,96.1,88513.0,93.5205,93.5205,93.1128,93.2875,88513.0
2024-12-04 09:40:00,96.11,96.16,95.87,95.87,44214.0,93.2972,93.3457,93.0642,93.0642,44214.0
2024-12-04 09:50:00,95.86,95.99,95.84,95.87,30258.0,93.0545,93.1807,93.0351,93.0642,30258.0
2024-12-04 10:00:00,95.86,95.94,95.61,95.76,72887.0,93.0545,93.1322,92.8118,92.9574,72887.0
2024-12-04 10:10:00,95.77,95.78,95.53,95.53,74906.0,92.9672,92.9769,92.7342,92.7342,74906.0
2024-12-04 10:20:00,95.53,95.72,95.47,95.7,45045.0,92.7342,92.9186,92.6759,92.8992,45045.0
2024-12-04 10:30:00,95.69,95.78,95.61,95.72,35144.0,92.8895,92.9769,92.8118,92.9186,35144.0
2024-12-04 10:40:00,95.72,95.78,95.66,95.73,28683.0,92.9186,92.9769,92.8604,92.9283,28683.0
2024-12-04 10:50:00,95.72,95.72,95.64,95.69,22989.0,92.9186,92.9186,92.841,92.8895,22989.0
2024-12-04 11:00:00,95.71,95.76,95.64,95.66,35144.0,92.9089,92.9574,92.841,92.8604,35144.0
2024-12-04 11:10:00,95.67,95.78,95.66,95.77,28553.0,92.8701,92.9769,92.8604,92.9672,28553.0
2024-12-04 11:20:00,95.76,95.93,95.76,95.8,75230.0,92.9574,93.1225,92.9574,92.9963,75230.0
2024-12-04 11:30:00,95.81,95.93,95.78,95.87,48555.0,93.006,93.1225,92.9769,93.0642,48555.0
2024-12-04 11:40:00,95.86,95.9,95.8,95.81,35539.0,93.0545,93.0933,92.9963,93.006,35539.0
2024-12-04 11:50:00,95.8,95.91,95.8,95.86,64919.0,92.9963,93.1031,92.9963,93.0545,64919.0
2024-12-04 12:00:00,95.86,95.87,95.77,95.86,32348.0,93.0545,93.0642,92.9672,93.0545,32348.0
2024-12-04 12:10:00,95.86,95.89,95.81,95.83,33292.0,93.0545,93.0836,93.006,93.0254,33292.0
2024-12-04 12:20:00,95.83,95.87,95.74,95.76,28467.0,93.0254,93.0642,92.938,92.9574,28467.0
2024-12-04 12:30:00,95.75,95.81,95.73,95.8,25314.0,92.9477,93.006,92.9283,92.9963,25314.0
2024-12-04 12:40:00,95.79,95.87,95.76,95.87,24301.0,92.9866,93.0642,92.9574,93.0642,24301.0
2024-12-04 12:50:00,95.88,95.96,95.87,95.95,24151.0,93.0739,93.1516,93.0642,93.1419,24151.0
2024-12-04 13:00:00,95.96,96.01,95.9,95.93,30762.0,93.1516,93.2001,93.0933,93.1225,30762.0
2024-12-04 13:10:00,95.94,96.01,95.91,95.98,24358.0,93.1322,93.2001,93.1031,93.171,24358.0
2024-12-04 13:20:00,95.98,95.98,95.83,95.86,27032.0,93.171,93.171,93.0254,93.0545,27032.0
2024-12-04 13:30:00,95.85,95.87,95.78,95.84,31489.0,93.0448,93.0642,92.9769,93.0351,31489.0
2024-12-04 13:40:00,95.84,95.92,95.84,95.92,26640.0,93.0351,93.1128,93.0351,93.1128,26640.0
2024-12-04 13:50:00,95.91,95.95,95.87,95.87,31678.0,93.1031,93.1419,93.0642,93.0642,31678.0
2024-12-04 14:00:00,95.85,95.87,95.78,95.8,44975.0,93.0448,93.0642,92.9769,92.9963,44975.0
2024-12-04 14:10:00,95.79,95.86,95.76,95.8,34154.0,92.9866,93.0545,92.9574,92.9963,34154.0
2024-12-04 14:20:00,95.8,95.89,95.79,95.83,33615.0,92.9963,93.0836,92.9866,93.0254,33615.0
2024-12-04 14:30:00,95.82,95.88,95.81,95.86,27264.0,93.0157,93.0739,93.006,93.0545,27264.0
2024-12-04 14:40:00,95.86,95.87,95.76,95.78,35094.0,93.0545,93.0642,92.9574,92.9769,35094.0
2024-12-04 14:50:00,95.77,95.81,95.75,95.79,33951.0,92.9672,93.006,92.9477,92.9866,33951.0
2024-12-04 15:00:00,95.8,95.88,95.75,95.87,43924.0,92.9963,93.0739,92.9477,93.0642,43924.0
2024-12-04 15:10:00,95.88,95.93,95.83,95.86,30258.0,93.0739,93.1225,93.0254,93.0545,30258.0
2024-12-04 15:20:00,95.86,95.91,95.83,95.87,40807.0,93.0545,93.1031,93.0254,93.0642,40807.0
2024-12-04 15:30:00,95.86,95.91,95.84,95.9,98331.0,93.0545,93.1031,93.0351,93.0933,98331.0
2024-12-04 15:40:00,95.9,95.95,95.87,95.95,58533.0,93.0933,93.1419,93.0642,93.1419,58533.0
2024-12-04 15:50:00,95.96,96.06,95.94,96.03,164464.0,93.1516,93.2487,93.1322,93.2195,164464.0
2024-12-05 09:30:00,95.62,95.74,95.37,95.71,157824.0,92.8215,92.938,92.5789,92.9089,157824.0
2024-12-05 09:40:00,95.7,95.82,95.65,95.81,40009.0,92.8992,93.0157,92.8507,93.006,40009.0
2024-12-05 09:50:00,95.8,95.82,95.62,95.73,18408.0,92.9963,93.0157,92.8215,92.9283,18408.0
2024-12-05 10:00:00,95.75,95.83,95.64,95.7,36706.0,92.9477,93.0254,92.841,92.8992,36706.0
2024-12-05 10:10:00,95.68,95.76,95.55,95.56,18597.0,92.8798,92.9574,92.7536,92.7633,18597.0
2024-12-05 10:20:00,95.57,95.65,95.51,95.55,44044.0,92.773,92.8507,92.7148,92.7536,44044.0
2024-12-05 10:30:00,95.5,95.51,95.38,95.4,32700.0,92.7051,92.7148,92.5886,92.608,32700.0
2024-12-05 10:40:00,95.39,95.48,95.3,95.47,32569.0,92.5983,92.6856,92.5109,92.6759,32569.0
2024-12-05 10:50:00,95.47,95.53,95.34,95.36,31171.0,92.6759,92.7342,92.5497,92.5692,31171.0
2024-12-05 11:00:00,95.36,95.38,95.3,95.35,39003.0,92.5692,92.5886,92.5109,92.5594,39003.0
2024-12-05 11:10:00,95.32,95.35,95.25,95.25,30684.0,92.5303,92.5594,92.4624,92.4624,30684.0
2024-12-05 11:20:00,95.26,95.43,95.21,95.42,38374.0,92.4721,92.6371,92.4235,92.6274,38374.0
2024-12-05 11:30:00,95.42,95.42,95.33,95.41,29399.0,92.6274,92.6274,92.54,92.6177,29399.0
2024-12-05 11:40:00,95.42,95.48,95.4,95.41,19658.0,92.6274,92.6856,92.608,92.6177,19658.0
2024-12-05 11:50:00,95.4,95.51,95.38,95.5,24112.0,92.608,92.7148,92.5886,92.7051,24112.0
2024-12-05 12:00:00,95.51,95.58,95.5,95.54,21579.0,92.7148,92.7827,92.7051,92.7439,21579.0
2024-12-05 12:10:00,95.54,95.58,95.43,95.43,20135.0,92.7439,92.7827,92.6371,92.6371,20135.0
2024-12-05 12:20:00,95.43,95.51,95.41,95.49,25010.0,92.6371,92.7148,92.6177,92.6953,25010.0
2024-12-05 12:30:00,95.48,95.55,95.45,95.46,22092.0,92.6856,92.7536,92.6565,92.6662,22092.0
2024-12-05 12:40:00,95.46,95.56,95.45,95.55,16908.0,92.6662,92.7633,92.6565,92.7536,16908.0
2024-12-05 12:50:00,95.56,95.7,95.55,95.7,31570.0,92.7633,92.8992,92.7536,92.8992,31570.0
2024-12-05 13:00:00,95.68,95.74,95.64,95.65,32773.0,92.8798,92.938,92.841,92.8507,32773.0
2024-12-05 13:10:00,95.64,95.66,95.61,95.66,34921.0,92.841,92.8604,92.8118,92.8604,34921.0
2024-12-05 13:20:00,95.66,95.66,95.53,95.65,52501.0,92.8604,92.8604,92.7342,92.8507,52501.0
2024-12-05 13:30:00,95.65,95.68,95.59,95.63,55411.0,92.8507,92.8798,92.7924,92.8312,55411.0
2024-12-05 13:40:00,95.65,95.66,95.59,95.61,22771.0,92.8507,92.8604,92.7924,92.8118,22771.0
2024-12-05 13:50:00,95.6,95.62,95.56,95.59,28856.0,92.8021,92.8215,92.7633,92.7924,28856.0
2024-12-05 14:00:00,95.58,95.62,95.55,95.62,33858.0,92.7827,92.8215,92.7536,92.8215,33858.0
2024-12-05 14:10:00,95.62,95.63,95.52,95.53,24449.0,92.8215,92.8312,92.7245,92.7342,24449.0
2024-12-05 14:20:00,95.53,95.61,95.52,95.56,21683.0,92.7342,92.8118,92.7245,92.7633,21683.0
2024-12-05 14:30:00,95.56,95.65,95.55,95.64,25049.0,92.7633,92.8507,92.7536,92.841,25049.0
2024-12-05 14:40:00,95.63,95.67,95.6,95.65,28878.0,92.8312,92.8701,92.8021,92.8507,28878.0
2024-12-05 14:50:00,95.65,95.68,95.6,95.6,27036.0,92.8507,92.8798,92.8021,92.8021,27036.0
2024-12-05 15:00:00,95.6,95.6,95.5,95.55,63207.0,92.8021,92.8021,92.7051,92.7536,63207.0
2024-12-05 15:10:00,95.55,95.66,95.52,95.66,63620.0,92.7536,92.8604,92.7245,92.8604,63620.0
2024-12-05 15:20:00,95.66,95.75,95.64,95.67,67834.0,92.8604,92.9477,92.841,92.8701,67834.0
2024-12-05 15:30:00,95.68,95.84,95.64,95.83,74550.0,92.8798,93.0351,92.841,93.0254,74550.0
2024-12-05 15:40:00,95.82,95.83,95.71,95.75,139972.0,93.0157,93.0254,92.9089,92.9477,139972.0
2024-12-05 15:50:00,95.74,95.8,95.68,95.73,248438.0,92.938,92.9963,92.8798,92.9283,248438.0
2024-12-06 09:30:00,96.01,96.33,95.99,96.15,67184.0,93.2001,93.5108,93.1807,93.336,67184.0
2024-12-06 09:40:00,96.16,96.16,95.86,95.9,48526.0,93.3457,93.3457,93.0545,93.0933,48526.0
2024-12-06 09:50:00,95.91,96.04,95.82,95.95,35060.0,93.1031,93.2292,93.0157,93.1419,35060.0
2024-12-06 10:00:00,95.94,96.06,95.83,95.96,36426.0,93.1322,93.2487,93.0254,93.1516,36426.0
2024-12-06 10:10:00,95.93,95.97,95.68,95.72,35160.0,93.1225,93.1613,92.8798,92.9186,35160.0
2024-12-06 10:20:00,95.72,95.78,95.58,95.68,109417.0,92.9186,92.9769,92.7827,92.8798,109417.0
2024-12-06 10:30:00,95.66,95.72,95.64,95.66,38548.0,92.8604,92.9186,92.841,92.8604,38548.0
2024-12-06 10:40:00,95.61,95.64,95.53,95.61,34340.0,92.8118,92.841,92.7342,92.8118,34340.0
2024-12-06 10:50:00,95.58,95.75,95.53,95.7,39282.0,92.7827,92.9477,92.7342,92.8992,39282.0
2024-12-06 11:00:00,95.67,95.77,95.62,95.64,68695.0,92.8701,92.9672,92.8215,92.841,68695.0
2024-12-06 11:10:00,95.65,95.71,95.58,95.58,26254.0,92.8507,92.9089,92.7827,92.7827,26254.0
2024-12-06 11:20:00,95.58,95.6,95.45,95.46,13986.0,92.7827,92.8021,92.6565,92.6662,13986.0
2024-12-06 11:30:00,95.43,95.49,95.37,95.39,24654.0,92.6371,92.6953,92.5789,92.5983,24654.0
2024-12-06 11:40:00,95.4,95.51,95.38,95.45,29472.0,92.608,92.7148,92.5886,92.6565,29472.0
2024-12-06 11:50:00,95.47,95.51,95.42,95.45,45690.0,92.6759,92.7148,92.6274,92.6565,45690.0
2024-12-06 12:00:00,95.42,95.45,95.39,95.4,12286.0,92.6274,92.6565,92.5983,92.608,12286.0
2024-12-06 12:10:00,95.4,95.42,95.31,95.33,26254.0,92.608,92.6274,92.5206,92.54,26254.0
2024-12-06 12:20:00,95.35,95.37,95.26,95.29,18887.0,92.5594,92.5789,92.4721,92.5012,18887.0
2024-12-06 12:30:00,95.3,95.31,95.19,95.25,33520.0,92.5109,92.5206,92.4041,92.4624,33520.0
2024-12-06 12:40:00,95.26,95.32,95.22,95.32,17533.0,92.4721,92.5303,92.4332,92.5303,17533.0
2024-12-06 12:50:00,95.31,95.36,95.3,95.3,22587.0,92.5206,92.5692,92.5109,92.5109,22587.0
2024-12-06 13:00:00,95.31,95.34,95.23,95.32,26515.0,92.5206,92.5497,92.443,92.5303,26515.0
2024-12-06 13:10:00,95.32,95.41,95.31,95.38,19583.0,92.5303,92.6177,92.5206,92.5886,19583.0
2024-12-06 13:20:00,95.35,95.39,95.31,95.34,27592.0,92.5594,92.5983,92.5206,92.5497,27592.0
2024-12-06 13:30:00,95.34,95.37,95.28,95.33,28166.0,92.5497,92.5789,92.4915,92.54,28166.0
2024-12-06 13:40:00,95.33,95.4,95.28,95.38,34763.0,92.54,92.608,92.4915,92.5886,34763.0
2024-12-06 13:50:00,95.39,95.41,95.33,95.33,11660.0,92.5983,92.6177,92.54,92.54,11660.0
2024-12-06 14:00:00,95.33,95.38,95.31,95.32,8892.0,92.54,92.5886,92.5206,92.5303,8892.0
2024-12-06 14:10:00,95.32,95.35,95.28,95.34,32724.0,92.5303,92.5594,92.4915,92.5497,32724.0
2024-12-06 14:20:00,95.33,95.39,95.29,95.39,53451.0,92.54,92.5983,92.5012,92.5983,53451.0
2024-12-06 14:30:00,95.36,95.41,95.34,95.41,24656.0,92.5692,92.6177,92.5497,92.6177,24656.0
2024-12-06 14:40:00,95.4,95.45,95.38,95.4,27468.0,92.608,92.6565,92.5886,92.608,27468.0
2024-12-06 14:50:00,95.4,95.44,95.38,95.4,13544.0,92.608,92.6468,92.5886,92.608,13544.0
2024-12-06 15:00:00,95.39,95.4,95.34,95.38,17287.0,92.5983,92.608,92.5497,92.5886,17287.0
2024-12-06 15:10:00,95.39,95.47,95.37,95.43,28903.0,92.5983,92.6759,92.5789,92.6371,28903.0
2024-12-06 15:20:00,95.45,95.45,95.38,95.42,29541.0,92.6565,92.6565,92.5886,92.6274,29541.0
2024-12-06 15:30:00,95.42,95.56,95.39,95.49,43585.0,92.6274,92.7633,92.5983,92.6953,43585.0
2024-12-06 15:40:00,95.49,95.54,95.47,95.52,39247.0,92.6953,92.7439,92.6759,92.7245,39247.0
2024-12-06 15:50:00,95.52,95.69,95.52,95.62,131205.0,92.7245,92.8895,92.7245,92.8215,131205.0
2024-12-09 09:30:00,95.74,96.12,95.68,95.94,97037.0,92.938,93.3069,92.8798,93.1322,97037.0
2024-12-09 09:40:00,95.93,96.03,95.83,95.99,49718.0,93.1225,93.2195,93.0254,93.1807,49718.0
2024-12-09 09:50:00,96.0,96.19,95.99,96.16,28912.0,93.1904,93.3749,93.1807,93.3457,28912.0
2024-12-09 10:00:00,96.17,96.2,96.01,96.02,70067.0,93.3554,93.3846,93.2001,93.2098,70067.0
2024-12-09 10:10:00,96.02,96.06,95.93,95.98,65058.0,93.2098,93.2487,93.1225,93.171,65058.0
2024-12-09 10:20:00,95.97,96.02,95.88,95.95,33085.0,93.1613,93.2098,93.0739,93.1419,33085.0
2024-12-09 10:30:00,95.95,96.04,95.9,96.0,91058.0,93.1419,93.2292,93.0933,93.1904,91058.0
2024-12-09 10:40:00,95.98,95.98,95.8,95.81,79071.0,93.171,93.171,92.9963,93.006,79071.0
2024-12-09 10:50:00,95.79,95.92,95.78,95.9,110686.0,92.9866,93.1128,92.9769,93.0933,110686.0
2024-12-09 11:00:00,95.91,95.91,95.74,95.78,54498.0,93.1031,93.1031,92.938,92.9769,54498.0
2024-12-09 11:10:00,95.77,95.89,95.77,95.84,46907.0,92.9672,93.0836,92.9672,93.0351,46907.0
2024-12-09 11:20:00,95.83,95.83,95.74,95.78,21550.0,93.0254,93.0254,92.938,92.9769,21550.0
2024-12-09 11:30:00,95.77,95.88,95.73,95.74,151647.0,92.9672,93.0739,92.9283,92.938,151647.0
2024-12-09 11:40:00,95.75,95.87,95.75,95.84,22697.0,92.9477,93.0642,92.9477,93.0351,22697.0
2024-12-09 11:50:00,95.84,95.91,95.8,95.82,29751.0,93.0351,93.1031,92.9963,93.0157,29751.0
2024-12-09 12:00:00,95.81,95.82,95.66,95.66,22684.0,93.006,93.0157,92.8604,92.8604,22684.0
2024-12-09 12:10:00,95.66,95.77,95.66,95.77,29074.0,92.8604,92.9672,92.8604,92.9672,29074.0
2024-12-09 12:20:00,95.75,95.79,95.62,95.7,79936.0,92.9477,92.9866,92.8215,92.8992,79936.0
2024-12-09 12:30:00,95.68,95.74,95.6,95.73,53714.0,92.8798,92.938,92.8021,92.9283,53714.0
2024-12-09 12:40:00,95.73,95.82,95.72,95.79,18448.0,92.9283,93.0157,92.9186,92.9866,18448.0
2024-12-09 12:50:00,95.8,95.82,95.69,95.69,71931.0,92.9963,93.0157,92.8895,92.8895,71931.0
2024-12-09 13:00:00,95.69,95.69,95.62,95.65,31912.0,92.8895,92.8895,92.8215,92.8507,31912.0
2024-12-09 13:10:00,95.64,95.67,95.6,95.64,19689.0,92.841,92.8701,92.8021,92.841,19689.0
2024-12-09 13:20:00,95.65,95.7,95.63,95.7,27104.0,92.8507,92.8992,92.8312,92.8992,27104.0
2024-12-09 13:30:00,95.7,95.89,95.7,95.89,31333.0,92.8992,93.0836,92.8992,93.0836,31333.0
2024-12-09 13:40:00,95.88,95.96,95.87,95.94,27210.0,93.0739,93.1516,93.0642,93.1322,27210.0
2024-12-09 13:50:00,95.93,95.97,95.88,95.9,30843.0,93.1225,93.1613,93.0739,93.0933,30843.0
2024-12-09 14:00:00,95.9,95.9,95.78,95.83,24690.0,93.0933,93.0933,92.9769,93.0254,24690.0
2024-12-09 14:10:00,95.84,95.9,95.83,95.86,33784.0,93.0351,93.0933,93.0254,93.0545,33784.0
2024-12-09 14:20:00,95.86,95.92,95.85,95.9,18371.0,93.0545,93.1128,93.0448,93.0933,18371.0
2024-12-09 14:30:00,95.9,95.91,95.83,95.84,38558.0,93.0933,93.1031,93.0254,93.0351,38558.0
2024-12-09 14:40:00,95.84,95.98,95.83,95.96,37233.0,93.0351,93.171,93.0254,93.1516,37233.0
2024-12-09 14:50:00,95.96,96.0,95.9,95.93,25428.0,93.1516,93.1904,93.0933,93.1225,25428.0
2024-12-09 15:00:00,95.92,95.94,95.87,95.9,23028.0,93.1128,93.1322,93.0642,93.0933,23028.0
2024-12-09 15:10:00,95.9,95.95,95.87,95.94,28882.0,93.0933,93.1419,93.0642,93.1322,28882.0
2024-12-09 15:20:00,95.94,95.94,95.87,95.9,49803.0,93.1322,93.1322,93.0642,93.0933,49803.0
2024-12-09 15:30:00,95.9,96.01,95.9,95.92,64191.0,93.0933,93.2001,93.0933,93.1128,64191.0
2024-12-09 15:40:00,95.91,95.91,95.76,95.78,46338.0,93.1031,93.1031,92.9574,92.9769,46338.0
2024-12-09 15:50:00,95.78,95.9,95.77,95.89,382746.0,92.9769,93.0933,92.9672,93.0836,382746.0
2024-12-10 09:30:00,95.76,95.77,95.06,95.07,137946.0,92.9574,92.9672,92.2779,92.2876,137946.0
2024-12-10 09:40:00,95.06,95.06,94.79,94.8,78253.0,92.2779,92.2779,92.0158,92.0255,78253.0
2024-12-10 09:50:00,94.78,95.03,94.76,95.02,70094.0,92.0061,92.2488,91.9867,92.2391,70094.0
2024-12-10 10:00:00,95.01,95.04,94.87,94.88,56859.0,92.2294,92.2585,92.0935,92.1032,56859.0
2024-12-10 10:10:00,94.87,94.9,94.74,94.9,52685.0,92.0935,92.1226,91.9673,92.1226,52685.0
2024-12-10 10:20:00,94.89,95.01,94.89,94.97,34399.0,92.1129,92.2294,92.1129,92.1906,34399.0
2024-12-10 10:30:00,94.99,95.17,94.92,95.13,62565.0,92.21,92.3847,92.142,92.3459,62565.0
2024-12-10 10:40:00,95.12,95.24,95.11,95.2,32343.0,92.3362,92.4527,92.3265,92.4138,32343.0
2024-12-10 10:50:00,95.19,95.28,95.15,95.16,27805.0,92.4041,92.4915,92.3653,92.375,27805.0
2024-12-10 11:00:00,95.15,95.19,95.07,95.16,60656.0,92.3653,92.4041,92.2876,92.375,60656.0
2024-12-10 11:10:00,95.17,95.23,95.06,95.08,55912.0,92.3847,92.443,92.2779,92.2973,55912.0
2024-12-10 11:20:00,95.08,95.13,95.02,95.12,23991.0,92.2973,92.3459,92.2391,92.3362,23991.0
2024-12-10 11:30:00,95.12,95.13,94.93,94.94,40048.0,92.3362,92.3459,92.1517,92.1614,40048.0
2024-12-10 11:40:00,94.94,94.97,94.81,94.83,55715.0,92.1614,92.1906,92.0352,92.0547,55715.0
2024-12-10 11:50:00,94.85,94.92,94.79,94.84,33011.0,92.0741,92.142,92.0158,92.0644,33011.0
2024-12-10 12:00:00,94.84,94.96,94.82,94.95,30304.0,92.0644,92.1809,92.045,92.1711,30304.0
2024-12-10 12:10:00,94.96,95.17,94.96,95.16,44470.0,92.1809,92.3847,92.1809,92.375,44470.0
2024-12-10 12:20:00,95.16,95.21,95.13,95.18,38042.0,92.375,92.4235,92.3459,92.3944,38042.0
2024-12-10 12:30:00,95.19,95.24,95.12,95.14,23666.0,92.4041,92.4527,92.3362,92.3556,23666.0
2024-12-10 12:40:00,95.13,95.22,95.09,95.17,26559.0,92.3459,92.4332,92.3071,92.3847,26559.0
2024-12-10 12:50:00,95.14,95.18,95.05,95.07,45767.0,92.3556,92.3944,92.2682,92.2876,45767.0
2024-12-10 13:00:00,95.08,95.08,94.96,95.0,45292.0,92.2973,92.2973,92.1809,92.2197,45292.0
2024-12-10 13:10:00,95.0,95.04,94.96,94.98,30477.0,92.2197,92.2585,92.1809,92.2003,30477.0
2024-12-10 13:20:00,94.98,94.98,94.84,94.85,42004.0,92.2003,92.2003,92.0644,92.0741,42004.0
2024-12-10 13:30:00,94.85,94.88,94.79,94.84,20438.0,92.0741,92.1032,92.0158,92.0644,20438.0
2024-12-10 13:40:00,94.84,94.88,94.77,94.82,26155.0,92.0644,92.1032,91.9964,92.045,26155.0
2024-12-10 13:50:00,94.81,94.83,94.78,94.8,31606.0,92.0352,92.0547,92.0061,92.0255,31606.0
2024-12-10 14:00:00,94.8,94.81,94.67,94.74,20481.0,92.0255,92.0352,91.8993,91.9673,20481.0
2024-12-10 14:10:00,94.75,94.76,94.68,94.75,29564.0,91.977,91.9867,91.9091,91.977,29564.0
2024-12-10 14:20:00,94.75,94.89,94.73,94.89,32831.0,91.977,92.1129,91.9576,92.1129,32831.0
2024-12-10 14:30:00,94.87,95.02,94.85,95.02,24656.0,92.0935,92.2391,92.0741,92.2391,24656.0
2024-12-10 14:40:00,95.02,95.09,94.99,95.06,43271.0,92.2391,92.3071,92.21,92.2779,43271.0
2024-12-10 14:50:00,95.06,95.08,94.94,94.98,29721.0,92.2779,92.2973,92.1614,92.2003,29721.0
2024-12-10 15:00:00,94.97,95.02,94.92,94.96,18625.0,92.1906,92.2391,92.142,92.1809,18625.0
2024-12-10 15:10:00,94.95,94.95,94.7,94.72,28811.0,92.1711,92.1711,91.9285,91.9479,28811.0
2024-12-10 15:20:00,94.73,94.73,94.58,94.59,38239.0,91.9576,91.9576,91.812,91.8217,38239.0
2024-12-10 15:30:00,94.59,94.62,94.47,94.48,67576.0,91.8217,91.8508,91.7052,91.7149,67576.0
2024-12-10 15:40:00,94.47,94.47,94.19,94.23,107271.0,91.7052,91.7052,91.4334,91.4722,107271.0
2024-12-10 15:50:00,94.23,94.51,94.22,94.5,369738.0,91.4722,91.744,91.4625,91.7343,369738.0
2024-12-11 09:30:00,94.53,94.94,94.53,94.84,203466.0,91.7634,92.1614,91.7634,92.0644,203466.0
2024-12-11 09:40:00,94.88,94.98,94.75,94.78,109430.0,92.1032,92.2003,91.977,92.0061,109430.0
2024-12-11 09:50:00,94.79,94.85,94.56,94.57,41559.0,92.0158,92.0741,91.7926,91.8023,41559.0
2024-12-11 10:00:00,94.54,94.59,94.26,94.3,44444.0,91.7731,91.8217,91.5013,91.5402,44444.0
2024-12-11 10:10:00,94.29,94.42,94.27,94.4,53102.0,91.5305,91.6567,91.5111,91.6372,53102.0
2024-12-11 10:20:00,94.42,94.48,94.2,94.22,37364.0,91.6567,91.7149,91.4431,91.4625,37364.0
2024-12-11 10:30:00,94.18,94.32,94.14,94.24,73324.0,91.4237,91.5596,91.3849,91.4819,73324.0
2024-12-11 10:40:00,94.25,94.4,94.24,94.38,45974.0,91.4916,91.6372,91.4819,91.6178,45974.0
2024-12-11 10:50:00,94.37,94.37,94.27,94.3,71026.0,91.6081,91.6081,91.5111,91.5402,71026.0
2024-12-11 11:00:00,94.3,94.33,94.2,94.22,41393.0,91.5402,91.5693,91.4431,91.4625,41393.0
2024-12-11 11:10:00,94.2,94.2,94.04,94.15,66930.0,91.4431,91.4431,91.2878,91.3946,66930.0
2024-12-11 11:20:00,94.15,94.25,94.12,94.15,76452.0,91.3946,91.4916,91.3654,91.3946,76452.0
2024-12-11 11:30:00,94.15,94.3,94.11,94.28,65382.0,91.3946,91.5402,91.3557,91.5208,65382.0
2024-12-11 11:40:00,94.29,94.41,94.23,94.37,54279.0,91.5305,91.647,91.4722,91.6081,54279.0
2024-12-11 11:50:00,94.38,94.42,94.32,94.41,53376.0,91.6178,91.6567,91.5596,91.647,53376.0
2024-12-11 12:00:00,94.41,94.55,94.39,94.55,49753.0,91.647,91.7829,91.6275,91.7829,49753.0
2024-12-11 12:10:00,94.54,94.57,94.48,94.52,27137.0,91.7731,91.8023,91.7149,91.7537,27137.0
2024-12-11 12:20:00,94.52,94.52,94.41,94.41,31626.0,91.7537,91.7537,91.647,91.647,31626.0
2024-12-11 12:30:00,94.42,94.49,94.4,94.42,32663.0,91.6567,91.7246,91.6372,91.6567,32663.0
2024-12-11 12:40:00,94.42,94.45,94.37,94.43,39296.0,91.6567,91.6858,91.6081,91.6664,39296.0
2024-12-11 12:50:00,94.43,94.47,94.39,94.45,39296.0,91.6664,91.7052,91.6275,91.6858,39296.0
2024-12-11 13:00:00,94.45,94.56,94.41,94.41,31744.0,91.6858,91.7926,91.647,91.647,31744.0
2024-12-11 13:10:00,94.4,94.45,94.38,94.44,65686.0,91.6372,91.6858,91.6178,91.6761,65686.0
2024-12-11 13:20:00,94.43,94.46,94.37,94.45,30461.0,91.6664,91.6955,91.6081,91.6858,30461.0
2024-12-11 13:30:00,94.46,94.53,94.39,94.46,35043.0,91.6955,91.7634,91.6275,91.6955,35043.0
2024-12-11 13:40:00,94.47,94.47,94.34,94.36,76116.0,91.7052,91.7052,91.579,91.5984,76116.0
2024-12-11 13:50:00,94.35,94.35,94.27,94.27,84588.0,91.5887,91.5887,91.5111,91.5111,84588.0
2024-12-11 14:00:00,94.26,94.38,94.24,94.34,93454.0,91.5013,91.6178,91.4819,91.579,93454.0
2024-12-11 14:10:00,94.34,94.35,94.27,94.27,38983.0,91.579,91.5887,91.5111,91.5111,38983.0
2024-12-11 14:20:00,94.27,94.3,94.24,94.28,39675.0,91.5111,91.5402,91.4819,91.5208,39675.0
2024-12-11 14:30:00,94.27,94.3,94.23,94.3,37947.0,91.5111,91.5402,91.4722,91.5402,37947.0
2024-12-11 14:40:00,94.26,94.28,94.18,94.19,107049.0,91.5013,91.5208,91.4237,91.4334,107049.0
2024-12-11 14:50:00,94.19,94.27,94.17,94.22,74803.0,91.4334,91.5111,91.414,91.4625,74803.0
2024-12-11 15:00:00,94.22,94.23,94.1,94.12,64033.0,91.4625,91.4722,91.346,91.3654,64033.0
2024-12-11 15:10:00,94.12,94.13,94.05,94.06,66078.0,91.3654,91.3751,91.2975,91.3072,66078.0
2024-12-11 15:20:00,94.06,94.14,94.01,94.14,99967.0,91.3072,91.3849,91.2587,91.3849,99967.0
2024-12-11 15:30:00,94.14,94.23,94.07,94.22,96776.0,91.3849,91.4722,91.3169,91.4625,96776.0
2024-12-11 15:40:00,94.21,94.21,94.09,94.17,152884.0,91.4528,91.4528,91.3363,91.414,152884.0
2024-12-11 15:50:00,94.17,94.35,94.17,94.26,309921.0,91.414,91.5887,91.414,91.5013,309921.0
2024-12-12 09:30:00,94.03,94.32,94.03,94.22,88854.0,91.2781,91.5596,91.2781,91.4625,88854.0
2024-12-12 09:40:00,94.22,94.49,94.22,94.49,48558.0,91.4625,91.7246,91.4625,91.7246,48558.0
2024-12-12 09:50:00,94.5,94.51,94.32,94.48,21732.0,91.7343,91.744,91.5596,91.7149,21732.0
2024-12-12 10:00:00,94.5,94.7,94.45,94.69,63294.0,91.7343,91.9285,91.6858,91.9188,63294.0
2024-12-12 10:10:00,94.69,94.75,94.63,94.64,45958.0,91.9188,91.977,91.8605,91.8702,45958.0
2024-12-12 10:20:00,94.65,94.87,94.64,94.83,21365.0,91.8799,92.0935,91.8702,92.0547,21365.0
2024-12-12 10:30:00,94.82,94.93,94.8,94.92,80510.0,92.045,92.1517,92.0255,92.142,80510.0
2024-12-12 10:40:00,94.93,94.96,94.85,94.86,48725.0,92.1517,92.1809,92.0741,92.0838,48725.0
2024-12-12 10:50:00,94.85,95.06,94.84,95.03,36723.0,92.0741,92.2779,92.0644,92.2488,36723.0
2024-12-12 11:00:00,95.04,95.13,94.99,95.03,30094.0,92.2585,92.3459,92.21,92.2488,30094.0
2024-12-12 11:10:00,95.03,95.06,94.91,94.91,26233.0,92.2488,92.2779,92.1323,92.1323,26233.0
2024-12-12 11:20:00,94.9,94.93,94.86,94.87,27524.0,92.1226,92.1517,92.0838,92.0935,27524.0
2024-12-12 11:30:00,94.86,94.91,94.77,94.78,40204.0,92.0838,92.1323,91.9964,92.0061,40204.0
2024-12-12 11:40:00,94.79,94.85,94.77,94.79,18192.0,92.0158,92.0741,91.9964,92.0158,18192.0
2024-12-12 11:50:00,94.8,94.8,94.64,94.65,26166.0,92.0255,92.0255,91.8702,91.8799,26166.0
2024-12-12 12:00:00,94.66,94.67,94.58,94.63,27927.0,91.8896,91.8993,91.812,91.8605,27927.0
2024-12-12 12:10:00,94.62,94.76,94.62,94.72,17646.0,91.8508,91.9867,91.8508,91.9479,17646.0
2024-12-12 12:20:00,94.72,94.73,94.6,94.66,20215.0,91.9479,91.9576,91.8314,91.8896,20215.0
2024-12-12 12:30:00,94.66,94.71,94.63,94.66,21449.0,91.8896,91.9382,91.8605,91.8896,21449.0
2024-12-12 12:40:00,94.65,94.67,94.57,94.58,32356.0,91.8799,91.8993,91.8023,91.812,32356.0
2024-12-12 12:50:00,94.59,94.59,94.5,94.52,24411.0,91.8217,91.8217,91.7343,91.7537,24411.0
2024-12-12 13:00:00,94.52,94.54,94.43,94.48,14905.0,91.7537,91.7731,91.6664,91.7149,14905.0
2024-12-12 13:10:00,94.46,94.49,94.41,94.48,15809.0,91.6955,91.7246,91.647,91.7149,15809.0
2024-12-12 13:20:00,94.48,94.6,94.48,94.49,30517.0,91.7149,91.8314,91.7149,91.7246,30517.0
2024-12-12 13:30:00,94.48,94.56,94.46,94.56,18403.0,91.7149,91.7926,91.6955,91.7926,18403.0
2024-12-12 13:40:00,94.56,94.59,94.54,94.56,31909.0,91.7926,91.8217,91.7731,91.7926,31909.0
2024-12-12 13:50:00,94.57,94.57,94.49,94.49,22393.0,91.8023,91.8023,91.7246,91.7246,22393.0
2024-12-12 14:00:00,94.49,94.54,94.47,94.48,22850.0,91.7246,91.7731,91.7052,91.7149,22850.0
2024-12-12 14:10:00,94.48,94.5,94.39,94.4,50346.0,91.7149,91.7343,91.6275,91.6372,50346.0
2024-12-12 14:20:00,94.39,94.41,94.34,94.36,32919.0,91.6275,91.647,91.579,91.5984,32919.0
2024-12-12 14:30:00,94.36,94.45,94.35,94.45,19351.0,91.5984,91.6858,91.5887,91.6858,19351.0
2024-12-12 14:40:00,94.45,94.45,94.34,94.34,34100.0,91.6858,91.6858,91.579,91.579,34100.0
2024-12-12 14:50:00,94.34,94.39,94.34,94.37,38399.0,91.579,91.6275,91.579,91.6081,38399.0
2024-12-12 15:00:00,94.37,94.37,94.23,94.35,26451.0,91.6081,91.6081,91.4722,91.5887,26451.0
2024-12-12 15:10:00,94.33,94.39,94.28,94.38,41298.0,91.5693,91.6275,91.5208,91.6178,41298.0
2024-12-12 15:20:00,94.37,94.39,94.3,94.31,32917.0,91.6081,91.6275,91.5402,91.5499,32917.0
2024-12-12 15:30:00,94.32,94.35,94.29,94.31,42009.0,91.5596,91.5887,91.5305,91.5499,42009.0
2024-12-12 15:40:00,94.31,94.37,94.3,94.33,62149.0,91.5499,91.6081,91.5402,91.5693,62149.0
2024-12-12 15:50:00,94.32,94.35,94.1,94.1,122330.0,91.5596,91.5887,91.346,91.346,122330.0
2024-12-13 09:30:00,93.99,94.08,93.75,94.06,110884.0,91.2392,91.3266,91.0063,91.3072,110884.0
2024-12-13 09:40:00,94.06,94.11,93.91,94.01,48991.0,91.3072,91.3557,91.1616,91.2587,48991.0
2024-12-13 09:50:00,94.0,94.02,93.6,93.65,113994.0,91.249,91.2684,90.8607,90.9092,113994.0
2024-12-13 10:00:00,93.67,93.86,93.6,93.72,54377.0,90.9286,91.113,90.8607,90.9771,54377.0
2024-12-13 10:10:00,93.72,93.72,93.59,93.69,41525.0,90.9771,90.9771,90.851,90.948,41525.0
2024-12-13 10:20:00,93.68,93.86,93.6,93.84,35885.0,90.9383,91.113,90.8607,91.0936,35885.0
2024-12-13 10:30:00,93.83,93.85,93.73,93.8,36764.0,91.0839,91.1033,90.9869,91.0548,36764.0
2024-12-13 10:40:00,93.81,93.91,93.73,93.87,39092.0,91.0645,91.1616,90.9869,91.1228,39092.0
2024-12-13 10:50:00,93.86,94.08,93.85,94.08,45119.0,91.113,91.3266,91.1033,91.3266,45119.0
2024-12-13 11:00:00,94.07,94.16,93.98,94.16,34218.0,91.3169,91.4043,91.2295,91.4043,34218.0
2024-12-13 11:10:00,94.13,94.19,93.99,94.03,44850.0,91.3751,91.4334,91.2392,91.2781,44850.0
2024-12-13 11:20:00,94.03,94.11,94.03,94.08,22672.0,91.2781,91.3557,91.2781,91.3266,22672.0
2024-12-13 11:30:00,94.08,94.14,94.03,94.08,21796.0,91.3266,91.3849,91.2781,91.3266,21796.0
2024-12-13 11:40:00,94.09,94.16,94.03,94.07,28991.0,91.3363,91.4043,91.2781,91.3169,28991.0
2024-12-13 11:50:00,94.07,94.15,94.03,94.09,33764.0,91.3169,91.3946,91.2781,91.3363,33764.0
2024-12-13 12:00:00,94.1,94.1,93.93,93.95,30582.0,91.346,91.346,91.181,91.2004,30582.0
2024-12-13 12:10:00,93.95,93.95,93.83,93.89,27968.0,91.2004,91.2004,91.0839,91.1422,27968.0
2024-12-13 12:20:00,93.9,93.94,93.82,93.87,39527.0,91.1519,91.1907,91.0742,91.1228,39527.0
2024-12-13 12:30:00,93.86,93.88,93.77,93.8,29359.0,91.113,91.1325,91.0257,91.0548,29359.0
2024-12-13 12:40:00,93.8,93.89,93.75,93.84,66414.0,91.0548,91.1422,91.0063,91.0936,66414.0
2024-12-13 12:50:00,93.84,93.87,93.76,93.77,42602.0,91.0936,91.1228,91.016,91.0257,42602.0
2024-12-13 13:00:00,93.78,93.8,93.72,93.76,50714.0,91.0354,91.0548,90.9771,91.016,50714.0
2024-12-13 13:10:00,93.76,93.84,93.75,93.82,53834.0,91.016,91.0936,91.0063,91.0742,53834.0
2024-12-13 13:20:00,93.82,93.84,93.69,93.81,34175.0,91.0742,91.0936,90.948,91.0645,34175.0
2024-12-13 13:30:00,93.8,93.83,93.74,93.83,22615.0,91.0548,91.0839,90.9966,91.0839,22615.0
2024-12-13 13:40:00,93.82,93.84,93.77,93.78,34901.0,91.0742,91.0936,91.0257,91.0354,34901.0
2024-12-13 13:50:00,93.78,93.79,93.75,93.76,91906.0,91.0354,91.0451,91.0063,91.016,91906.0
2024-12-13 14:00:00,93.77,93.84,93.73,93.84,48524.0,91.0257,91.0936,90.9869,91.0936,48524.0
2024-12-13 14:10:00,93.85,93.85,93.77,93.83,27787.0,91.1033,91.1033,91.0257,91.0839,27787.0
2024-12-13 14:20:00,93.83,93.83,93.72,93.73,51315.0,91.0839,91.0839,90.9771,90.9869,51315.0
2024-12-13 14:30:00,93.73,93.75,93.68,93.74,39446.0,90.9869,91.0063,90.9383,90.9966,39446.0
2024-12-13 14:40:00,93.75,93.78,93.69,93.72,39800.0,91.0063,91.0354,90.948,90.9771,39800.0
2024-12-13 14:50:00,93.73,93.76,93.68,93.72,40676.0,90.9869,91.016,90.9383,90.9771,40676.0
2024-12-13 15:00:00,93.72,93.73,93.67,93.68,36221.0,90.9771,90.9869,90.9286,90.9383,36221.0
2024-12-13 15:10:00,93.69,93.73,93.66,93.67,17906.0,90.948,90.9869,90.9189,90.9286,17906.0
2024-12-13 15:20:00,93.68,93.76,93.66,93.69,40152.0,90.9383,91.016,90.9189,90.948,40152.0
2024-12-13 15:30:00,93.68,93.81,93.67,93.81,43366.0,90.9383,91.0645,90.9286,91.0645,43366.0
2024-12-13 15:40:00,93.81,93.84,93.76,93.83,31187.0,91.0645,91.0936,91.016,91.0839,31187.0
2024-12-13 15:50:00,93.84,93.94,93.79,93.82,218032.0,91.0936,91.1907,91.0451,91.0742,218032.0
2024-12-16 09:30:00,93.8,94.04,93.68,93.9,178215.0,91.0548,91.2878,90.9383,91.1519,178215.0
2024-12-16 09:40:00,93.91,94.23,93.89,94.14,82661.0,91.1616,91.4722,91.1422,91.3849,82661.0
2024-12-16 09:50:00,94.14,94.16,94.05,94.06,70824.0,91.3849,91.4043,91.2975,91.3072,70824.0
2024-12-16 10:00:00,94.07,94.36,94.05,94.31,106306.0,91.3169,91.5984,91.2975,91.5499,106306.0
2024-12-16 10:10:00,94.32,94.35,94.17,94.29,45714.0,91.5596,91.5887,91.414,91.5305,45714.0
2024-12-16 10:20:00,94.29,94.39,94.2,94.28,47873.0,91.5305,91.6275,91.4431,91.5208,47873.0
2024-12-16 10:30:00,94.27,94.4,94.24,94.4,50213.0,91.5111,91.6372,91.4819,91.6372,50213.0
2024-12-16 10:40:00,94.39,94.52,94.37,94.5,42528.0,91.6275,91.7537,91.6081,91.7343,42528.0
2024-12-16 10:50:00,94.49,94.58,94.44,94.53,61360.0,91.7246,91.812,91.6761,91.7634,61360.0
2024-12-16 11:00:00,94.53,94.53,94.39,94.44,29123.0,91.7634,91.7634,91.6275,91.6761,29123.0
2024-12-16 11:10:00,94.46,94.47,94.32,94.36,44261.0,91.6955,91.7052,91.5596,91.5984,44261.0
2024-12-16 11:20:00,94.36,94.37,94.29,94.35,24556.0,91.5984,91.6081,91.5305,91.5887,24556.0
2024-12-16 11:30:00,94.36,94.42,94.33,94.41,60523.0,91.5984,91.6567,91.5693,91.647,60523.0
2024-12-16 11:40:00,94.4,94.43,94.35,94.43,64414.0,91.6372,91.6664,91.5887,91.6664,64414.0
2024-12-16 11:50:00,94.42,94.47,94.39,94.45,29663.0,91.6567,91.7052,91.6275,91.6858,29663.0
2024-12-16 12:00:00,94.45,94.48,94.42,94.48,36090.0,91.6858,91.7149,91.6567,91.7149,36090.0
2024-12-16 12:10:00,94.47,94.51,94.45,94.45,49728.0,91.7052,91.744,91.6858,91.6858,49728.0
2024-12-16 12:20:00,94.45,94.47,94.33,94.35,32951.0,91.6858,91.7052,91.5693,91.5887,32951.0
2024-12-16 12:30:00,94.34,94.35,94.23,94.31,32144.0,91.579,91.5887,91.4722,91.5499,32144.0
2024-12-16 12:40:00,94.31,94.36,94.29,94.32,393624.0,91.5499,91.5984,91.5305,91.5596,393624.0
2024-12-16 12:50:00,94.32,94.37,94.28,94.35,63708.0,91.5596,91.6081,91.5208,91.5887,63708.0
2024-12-16 13:00:00,94.34,94.37,94.3,94.33,52042.0,91.579,91.6081,91.5402,91.5693,52042.0
2024-12-16 13:10:00,94.32,94.38,94.29,94.33,94077.0,91.5596,91.6178,91.5305,91.5693,94077.0
2024-12-16 13:20:00,94.33,94.39,94.32,94.37,25543.0,91.5693,91.6275,91.5596,91.6081,25543.0
2024-12-16 13:30:00,94.37,94.46,94.36,94.43,45777.0,91.6081,91.6955,91.5984,91.6664,45777.0
2024-12-16 13:40:00,94.43,94.51,94.4,94.48,34197.0,91.6664,91.744,91.6372,91.7149,34197.0
2024-12-16 13:50:00,94.48,94.52,94.38,94.38,25371.0,91.7149,91.7537,91.6178,91.6178,25371.0
2024-12-16 14:00:00,94.38,94.39,94.23,94.25,21473.0,91.6178,91.6275,91.4722,91.4916,21473.0
2024-12-16 14:10:00,94.25,94.25,94.09,94.09,47983.0,91.4916,91.4916,91.3363,91.3363,47983.0
2024-12-16 14:20:00,94.1,94.13,94.04,94.13,59305.0,91.346,91.3751,91.2878,91.3751,59305.0
2024-12-16 14:30:00,94.13,94.15,94.07,94.09,171950.0,91.3751,91.3946,91.3169,91.3363,171950.0
2024-12-16 14:40:00,94.07,94.11,94.0,94.01,31423.0,91.3169,91.3557,91.249,91.2587,31423.0
2024-12-16 14:50:00,94.02,94.15,94.0,94.14,51629.0,91.2684,91.3946,91.249,91.3849,51629.0
2024-12-16 15:00:00,94.13,94.13,93.94,93.96,44759.0,91.3751,91.3751,91.1907,91.2101,44759.0
2024-12-16 15:10:00,93.97,94.0,93.9,93.92,65146.0,91.2198,91.249,91.1519,91.1713,65146.0
2024-12-16 15:20:00,93.92,93.93,93.83,93.89,58387.0,91.1713,91.181,91.0839,91.1422,58387.0
2024-12-16 15:30:00,93.88,93.9,93.73,93.75,48125.0,91.1325,91.1519,90.9869,91.0063,48125.0
2024-12-16 15:40:00,93.75,93.75,93.58,93.59,62836.0,91.0063,91.0063,90.8412,90.851,62836.0
2024-12-16 15:50:00,93.58,93.6,93.45,93.56,200797.0,90.8412,90.8607,90.715,90.8218,200797.0
2024-12-17 09:30:00,93.14,93.54,92.83,93.41,140053.0,90.4141,90.8024,90.1132,90.6762,140053.0
2024-12-17 09:40:00,93.41,93.47,93.16,93.38,118154.0,90.6762,90.7345,90.4335,90.6471,118154.0
2024-12-17 09:50:00,93.37,93.56,93.29,93.56,38881.0,90.6374,90.8218,90.5597,90.8218,38881.0
2024-12-17 10:00:00,93.55,93.66,93.36,93.36,67202.0,90.8121,90.9189,90.6277,90.6277,67202.0
2024-12-17 10:10:00,93.36,93.57,93.29,93.54,30772.0,90.6277,90.8315,90.5597,90.8024,30772.0
2024-12-17 10:20:00,93.52,93.6,93.45,93.52,24958.0,90.783,90.8607,90.715,90.783,24958.0
2024-12-17 10:30:00,93.5,93.61,93.42,93.58,49907.0,90.7636,90.8704,90.6859,90.8412,49907.0
2024-12-17 10:40:00,93.58,93.69,93.54,93.62,43035.0,90.8412,90.948,90.8024,90.8801,43035.0
2024-12-17 10:50:00,93.6,93.64,93.57,93.61,39170.0,90.8607,90.8995,90.8315,90.8704,39170.0
2024-12-17 11:00:00,93.6,93.66,93.53,93.64,67620.0,90.8607,90.9189,90.7927,90.8995,67620.0
2024-12-17 11:10:00,93.66,93.76,93.6,93.64,45906.0,90.9189,91.016,90.8607,90.8995,45906.0
2024-12-17 11:20:00,93.65,93.67,93.48,93.56,39471.0,90.9092,90.9286,90.7442,90.8218,39471.0
2024-12-17 11:30:00,93.54,93.7,93.51,93.69,30009.0,90.8024,90.9577,90.7733,90.948,30009.0
2024-12-17 11:40:00,93.69,93.75,93.62,93.7,38764.0,90.948,91.0063,90.8801,90.9577,38764.0
2024-12-17 11:50:00,93.73,93.79,93.67,93.72,83276.0,90.9869,91.0451,90.9286,90.9771,83276.0
2024-12-17 12:00:00,93.75,93.83,93.7,93.7,73487.0,91.0063,91.0839,90.9577,90.9577,73487.0
2024-12-17 12:10:00,93.7,93.73,93.59,93.62,56209.0,90.9577,90.9869,90.851,90.8801,56209.0
2024-12-17 12:20:00,93.64,93.64,93.53,93.56,48107.0,90.8995,90.8995,90.7927,90.8218,48107.0
2024-12-17 12:30:00,93.54,93.57,93.46,93.5,65857.0,90.8024,90.8315,90.7248,90.7636,65857.0
2024-12-17 12:40:00,93.5,93.57,93.49,93.5,17162.0,90.7636,90.8315,90.7539,90.7636,17162.0
2024-12-17 12:50:00,93.51,93.62,93.5,93.62,39968.0,90.7733,90.8801,90.7636,90.8801,39968.0
2024-12-17 13:00:00,93.62,93.71,93.57,93.62,32682.0,90.8801,90.9674,90.8315,90.8801,32682.0
2024-12-17 13:10:00,93.62,93.62,93.5,93.51,19597.0,90.8801,90.8801,90.7636,90.7733,19597.0
2024-12-17 13:20:00,93.52,93.6,93.5,93.55,13481.0,90.783,90.8607,90.7636,90.8121,13481.0
2024-12-17 13:30:00,93.56,93.6,93.48,93.6,48851.0,90.8218,90.8607,90.7442,90.8607,48851.0
2024-12-17 13:40:00,93.59,93.63,93.52,93.54,12612.0,90.851,90.8898,90.783,90.8024,12612.0
2024-12-17 13:50:00,93.54,93.56,93.48,93.5,39550.0,90.8024,90.8218,90.7442,90.7636,39550.0
2024-12-17 14:00:00,93.49,93.54,93.44,93.52,26823.0,90.7539,90.8024,90.7053,90.783,26823.0
2024-12-17 14:10:00,93.51,93.52,93.45,93.47,21369.0,90.7733,90.783,90.715,90.7345,21369.0
2024-12-17 14:20:00,93.48,93.48,93.37,93.42,28430.0,90.7442,90.7442,90.6374,90.6859,28430.0
2024-12-17 14:30:00,93.41,93.41,93.32,93.33,59392.0,90.6762,90.6762,90.5889,90.5986,59392.0
2024-12-17 14:40:00,93.32,93.35,93.23,93.23,32145.0,90.5889,90.618,90.5015,90.5015,32145.0
2024-12-17 14:50:00,93.24,93.26,93.17,93.23,71333.0,90.5112,90.5306,90.4432,90.5015,71333.0
2024-12-17 15:00:00,93.23,93.23,93.13,93.16,158087.0,90.5015,90.5015,90.4044,90.4335,158087.0
2024-12-17 15:10:00,93.16,93.18,93.06,93.07,101511.0,90.4335,90.453,90.3365,90.3462,101511.0
2024-12-17 15:20:00,93.06,93.1,93.02,93.02,84900.0,90.3365,90.3753,90.2976,90.2976,84900.0
2024-12-17 15:30:00,93.03,93.09,92.98,93.01,48765.0,90.3073,90.3656,90.2588,90.2879,48765.0
2024-12-17 15:40:00,93.01,93.12,93.0,93.06,48642.0,90.2879,90.3947,90.2782,90.3365,48642.0
2024-12-17 15:50:00,93.06,93.23,93.01,93.04,312652.0,90.3365,90.5015,90.2879,90.317,312652.0
2024-12-18 09:30:00,92.86,93.13,92.63,92.95,161801.0,90.1423,90.4044,89.919,90.2297,161801.0
2024-12-18 09:40:00,92.94,93.08,92.87,93.02,31457.0,90.22,90.3559,90.152,90.2976,31457.0
2024-12-18 09:50:00,93.01,93.14,93.01,93.09,29988.0,90.2879,90.4141,90.2879,90.3656,29988.0
2024-12-18 10:00:00,93.12,93.21,93.02,93.09,68497.0,90.3947,90.4821,90.2976,90.3656,68497.0
2024-12-18 10:10:00,93.08,93.11,92.89,93.09,46563.0,90.3559,90.385,90.1714,90.3656,46563.0
2024-12-18 10:20:00,93.08,93.23,93.06,93.15,42196.0,90.3559,90.5015,90.3365,90.4238,42196.0
2024-12-18 10:30:00,93.14,93.27,93.13,93.23,34335.0,90.4141,90.5403,90.4044,90.5015,34335.0
2024-12-18 10:40:00,93.23,93.26,93.08,93.11,39079.0,90.5015,90.5306,90.3559,90.385,39079.0
2024-12-18 10:50:00,93.1,93.16,93.05,93.09,49814.0,90.3753,90.4335,90.3268,90.3656,49814.0
2024-12-18 11:00:00,93.09,93.12,92.88,92.89,35834.0,90.3656,90.3947,90.1617,90.1714,35834.0
2024-12-18 11:10:00,92.89,92.91,92.8,92.85,29695.0,90.1714,90.1909,90.0841,90.1326,29695.0
2024-12-18 11:20:00,92.85,92.94,92.84,92.87,25620.0,90.1326,90.22,90.1229,90.152,25620.0
2024-12-18 11:30:00,92.88,92.91,92.83,92.88,45399.0,90.1617,90.1909,90.1132,90.1617,45399.0
2024-12-18 11:40:00,92.87,92.94,92.83,92.92,49932.0,90.152,90.22,90.1132,90.2006,49932.0
2024-12-18 11:50:00,92.9,92.94,92.82,92.84,26862.0,90.1811,90.22,90.1035,90.1229,26862.0
2024-12-18 12:00:00,92.84,92.87,92.7,92.7,21676.0,90.1229,90.152,89.987,89.987,21676.0
2024-12-18 12:10:00,92.71,92.86,92.71,92.8,32833.0,89.9967,90.1423,89.9967,90.0841,32833.0
2024-12-18 12:20:00,92.78,92.85,92.76,92.76,47497.0,90.0647,90.1326,90.0452,90.0452,47497.0
2024-12-18 12:30:00,92.77,92.8,92.72,92.77,17628.0,90.055,90.0841,90.0064,90.055,17628.0
2024-12-18 12:40:00,92.75,92.84,92.73,92.84,17572.0,90.0355,90.1229,90.0161,90.1229,17572.0
2024-12-18 12:50:00,92.82,92.84,92.75,92.8,17013.0,90.1035,90.1229,90.0355,90.0841,17013.0
2024-12-18 13:00:00,92.8,92.82,92.74,92.76,14969.0,90.0841,90.1035,90.0258,90.0452,14969.0
2024-12-18 13:10:00,92.76,92.76,92.67,92.69,77844.0,90.0452,90.0452,89.9579,89.9773,77844.0
2024-12-18 13:20:00,92.69,92.74,92.68,92.7,18278.0,89.9773,90.0258,89.9676,89.987,18278.0
2024-12-18 13:30:00,92.71,92.77,92.7,92.72,20275.0,89.9967,90.055,89.987,90.0064,20275.0
2024-12-18 13:40:00,92.72,92.73,92.65,92.73,21788.0,90.0064,90.0161,89.9385,90.0161,21788.0
2024-12-18 13:50:00,92.72,92.76,92.69,92.69,96652.0,90.0064,90.0452,89.9773,89.9773,96652.0
2024-12-18 14:00:00,92.69,92.71,91.71,91.76,272278.0,89.9773,89.9967,89.026,89.0745,272278.0
2024-12-18 14:10:00,91.77,91.78,91.3,91.38,156161.0,89.0842,89.0939,88.628,88.7056,156161.0
2024-12-18 14:20:00,91.36,91.47,91.11,91.13,114752.0,88.6862,88.793,88.4435,88.4629,114752.0
2024-12-18 14:30:00,91.13,91.41,91.03,91.13,137694.0,88.4629,88.7348,88.3659,88.4629,137694.0
2024-12-18 14:40:00,91.12,91.23,90.55,90.68,196712.0,88.4532,88.56,87.8999,88.0261,196712.0
2024-12-18 14:50:00,90.69,90.78,90.32,90.43,265503.0,88.0358,88.1232,87.6767,87.7834,265503.0
2024-12-18 15:00:00,90.44,90.59,90.31,90.57,143601.0,87.7931,87.9388,87.6669,87.9193,143601.0
2024-12-18 15:10:00,90.58,90.58,90.3,90.32,140617.0,87.929,87.929,87.6572,87.6767,140617.0
2024-12-18 15:20:00,90.32,90.57,90.21,90.23,225404.0,87.6767,87.9193,87.5699,87.5893,225404.0
2024-12-18 15:30:00,90.23,90.34,89.88,89.88,174122.0,87.5893,87.6961,87.2495,87.2495,174122.0
2024-12-18 15:40:00,89.87,89.87,89.37,89.7,334226.0,87.2398,87.2398,86.7545,87.0748,334226.0
2024-12-18 15:50:00,89.7,89.77,89.21,89.24,736051.0,87.0748,87.1427,86.5991,86.6283,736051.0
2024-12-19 09:30:00,89.47,90.15,89.36,89.89,341570.0,86.8515,87.5116,86.7447,87.2592,341570.0
2024-12-19 09:40:00,89.88,89.94,89.65,89.68,106186.0,87.2495,87.3078,87.0263,87.0554,106186.0
2024-12-19 09:50:00,89.67,89.69,89.48,89.58,67299.0,87.0457,87.0651,86.8612,86.9583,67299.0
2024-12-19 10:00:00,89.61,89.62,89.31,89.47,151053.0,86.9874,86.9971,86.6962,86.8515,151053.0
2024-12-19 10:10:00,89.44,89.54,89.13,89.19,88647.0,86.8224,86.9195,86.5215,86.5797,88647.0
2024-12-19 10:20:00,89.18,89.2,88.93,88.95,120180.0,86.57,86.5894,86.3273,86.3467,120180.0
2024-12-19 10:30:00,88.95,89.05,88.8,88.95,130979.0,86.3467,86.4438,86.2011,86.3467,130979.0
2024-12-19 10:40:00,88.92,89.26,88.9,89.21,84857.0,86.3176,86.6477,86.2982,86.5991,84857.0
2024-12-19 10:50:00,89.22,89.26,88.99,89.18,89796.0,86.6088,86.6477,86.3856,86.57,89796.0
2024-12-19 11:00:00,89.14,89.16,88.91,88.97,75796.0,86.5312,86.5506,86.3079,86.3662,75796.0
2024-12-19 11:10:00,88.97,89.05,88.89,89.03,39025.0,86.3662,86.4438,86.2885,86.4244,39025.0
2024-12-19 11:20:00,89.02,89.19,88.96,89.14,67857.0,86.4147,86.5797,86.3565,86.5312,67857.0
2024-12-19 11:30:00,89.16,89.19,89.02,89.02,60849.0,86.5506,86.5797,86.4147,86.4147,60849.0
2024-12-19 11:40:00,89.02,89.1,88.96,89.09,45193.0,86.4147,86.4924,86.3565,86.4827,45193.0
2024-12-19 11:50:00,89.08,89.12,89.01,89.1,50623.0,86.4729,86.5118,86.405,86.4924,50623.0
2024-12-19 12:00:00,89.1,89.13,88.97,88.99,55200.0,86.4924,86.5215,86.3662,86.3856,55200.0
2024-12-19 12:10:00,89.0,89.1,88.93,89.08,86507.0,86.3953,86.4924,86.3273,86.4729,86507.0
2024-12-19 12:20:00,89.07,89.13,89.0,89.04,54080.0,86.4632,86.5215,86.3953,86.4341,54080.0
2024-12-19 12:30:00,89.04,89.17,88.94,89.17,67277.0,86.4341,86.5603,86.337,86.5603,67277.0
2024-12-19 12:40:00,89.16,89.2,89.0,89.0,24114.0,86.5506,86.5894,86.3953,86.3953,24114.0
2024-12-19 12:50:00,89.0,89.02,88.93,88.99,35957.0,86.3953,86.4147,86.3273,86.3856,35957.0
2024-12-19 13:00:00,88.99,88.99,88.79,88.95,38800.0,86.3856,86.3856,86.1914,86.3467,38800.0
2024-12-19 13:10:00,88.95,89.03,88.94,89.02,26547.0,86.3467,86.4244,86.337,86.4147,26547.0
2024-12-19 13:20:00,89.0,89.2,88.97,89.19,30547.0,86.3953,86.5894,86.3662,86.5797,30547.0
2024-12-19 13:30:00,89.18,89.22,89.11,89.14,47248.0,86.57,86.6088,86.5021,86.5312,47248.0
2024-12-19 13:40:00,89.14,89.28,89.12,89.14,47098.0,86.5312,86.6671,86.5118,86.5312,47098.0
2024-12-19 13:50:00,89.14,89.26,89.11,89.24,25346.0,86.5312,86.6477,86.5021,86.6283,25346.0
2024-12-19 14:00:00,89.23,89.25,88.99,89.01,33502.0,86.6186,86.638,86.3856,86.405,33502.0
2024-12-19 14:10:00,88.99,88.99,88.88,88.97,27788.0,86.3856,86.3856,86.2788,86.3662,27788.0
2024-12-19 14:20:00,88.98,89.07,88.91,89.01,53673.0,86.3759,86.4632,86.3079,86.405,53673.0
2024-12-19 14:30:00,89.02,89.02,88.87,88.91,43290.0,86.4147,86.4147,86.2691,86.3079,43290.0
2024-12-19 14:40:00,88.9,88.91,88.74,88.74,72693.0,86.2982,86.3079,86.1429,86.1429,72693.0
2024-12-19 14:50:00,88.74,88.8,88.59,88.59,93094.0,86.1429,86.2011,85.9973,85.9973,93094.0
2024-12-19 15:00:00,88.59,88.69,88.5,88.66,143231.0,85.9973,86.0944,85.9099,86.0652,143231.0
2024-12-19 15:10:00,88.65,88.77,88.58,88.74,45880.0,86.0555,86.172,85.9876,86.1429,45880.0
2024-12-19 15:20:00,88.73,88.81,88.71,88.77,108048.0,86.1332,86.2108,86.1138,86.172,108048.0
2024-12-19 15:30:00,88.78,88.78,88.4,88.53,114802.0,86.1817,86.1817,85.8128,85.939,114802.0
2024-12-19 15:40:00,88.53,88.57,88.33,88.38,179837.0,85.939,85.9779,85.7449,85.7934,179837.0
2024-12-19 15:50:00,88.37,88.37,87.79,87.85,529882.0,85.7837,85.7837,85.2207,85.2789,529882.0
2024-12-20 09:30:00,87.85,89.05,87.85,88.93,517827.0,85.2789,86.4438,85.2789,86.3273,517827.0
2024-12-20 09:40:00,88.93,88.93,88.52,88.63,218326.0,86.3273,86.3273,85.9293,86.0361,218326.0
2024-12-20 09:50:00,88.64,88.9,88.55,88.8,180966.0,86.0458,86.2982,85.9585,86.2011,180966.0
2024-12-20 10:00:00,88.8,88.91,88.43,88.43,107279.0,86.2011,86.3079,85.842,85.842,107279.0
2024-12-20 10:10:00,88.42,88.75,88.34,88.75,85955.0,85.8323,86.1526,85.7546,86.1526,85955.0
2024-12-20 10:20:00,88.73,89.01,88.6,88.95,66899.0,86.1332,86.405,86.007,86.3467,66899.0
2024-12-20 10:30:00,88.98,89.39,88.98,89.36,150832.0,86.3759,86.7739,86.3759,86.7447,150832.0
2024-12-20 10:40:00,89.36,89.52,89.34,89.51,127569.0,86.7447,86.9001,86.7253,86.8904,127569.0
2024-12-20 10:50:00,89.51,89.63,89.47,89.52,77857.0,86.8904,87.0068,86.8515,86.9001,77857.0
2024-12-20 11:00:00,89.5,89.89,89.49,89.73,85859.0,86.8807,87.2592,86.8709,87.1039,85859.0
2024-12-20 11:10:00,89.75,90.06,89.72,90.01,76468.0,87.1233,87.4243,87.0942,87.3757,76468.0
2024-12-20 11:20:00,90.02,90.11,89.96,90.03,95600.0,87.3854,87.4728,87.3272,87.3951,95600.0
2024-12-20 11:30:00,90.02,90.22,89.98,90.2,84695.0,87.3854,87.5796,87.3466,87.5602,84695.0
2024-12-20 11:40:00,90.2,90.25,90.15,90.17,108670.0,87.5602,87.6087,87.5116,87.531,108670.0
2024-12-20 11:50:00,90.18,90.34,90.1,90.26,136592.0,87.5408,87.6961,87.4631,87.6184,136592.0
2024-12-20 12:00:00,90.26,90.27,90.15,90.16,134071.0,87.6184,87.6281,87.5116,87.5213,134071.0
2024-12-20 12:10:00,90.16,90.21,90.07,90.15,83541.0,87.5213,87.5699,87.434,87.5116,83541.0
2024-12-20 12:20:00,90.16,90.31,90.1,90.25,43144.0,87.5213,87.6669,87.4631,87.6087,43144.0
2024-12-20 12:30:00,90.24,90.24,89.95,90.05,77617.0,87.599,87.599,87.3175,87.4146,77617.0
2024-12-20 12:40:00,90.06,90.14,89.96,90.12,73814.0,87.4243,87.5019,87.3272,87.4825,73814.0
2024-12-20 12:50:00,90.13,90.23,90.07,90.09,55188.0,87.4922,87.5893,87.434,87.4534,55188.0
2024-12-20 13:00:00,90.09,90.09,89.91,89.99,114955.0,87.4534,87.4534,87.2787,87.3563,114955.0
2024-12-20 13:10:00,89.98,90.0,89.85,90.0,100106.0,87.3466,87.366,87.2204,87.366,100106.0
2024-12-20 13:20:00,89.98,89.99,89.73,89.76,164324.0,87.3466,87.3563,87.1039,87.133,164324.0
2024-12-20 13:30:00,89.76,89.92,89.72,89.74,123115.0,87.133,87.2884,87.0942,87.1136,123115.0
2024-12-20 13:40:00,89.73,89.84,89.73,89.75,48558.0,87.1039,87.2107,87.1039,87.1233,48558.0
2024-12-20 13:50:00,89.75,89.91,89.7,89.76,63963.0,87.1233,87.2787,87.0748,87.133,63963.0
2024-12-20 14:00:00,89.74,89.86,89.74,89.81,43573.0,87.1136,87.2301,87.1136,87.1816,43573.0
2024-12-20 14:10:00,89.83,89.88,89.76,89.78,23286.0,87.201,87.2495,87.133,87.1525,23286.0
2024-12-20 14:20:00,89.77,89.88,89.62,89.87,47177.0,87.1427,87.2495,86.9971,87.2398,47177.0
2024-12-20 14:30:00,89.86,90.01,89.85,89.93,65289.0,87.2301,87.3757,87.2204,87.2981,65289.0
2024-12-20 14:40:00,89.94,89.94,89.8,89.81,91534.0,87.3078,87.3078,87.1719,87.1816,91534.0
2024-12-20 14:50:00,89.8,89.88,89.72,89.75,75112.0,87.1719,87.2495,87.0942,87.1233,75112.0
2024-12-20 15:00:00,89.78,89.89,89.68,89.73,104443.0,87.1525,87.2592,87.0554,87.1039,104443.0
2024-12-20 15:10:00,89.73,89.82,89.7,89.7,69295.0,87.1039,87.1913,87.0748,87.0748,69295.0
2024-12-20 15:20:00,89.71,89.74,89.54,89.6,51941.0,87.0845,87.1136,86.9195,86.9777,51941.0
2024-12-20 15:30:00,89.61,89.83,89.38,89.71,169604.0,86.9874,87.201,86.7642,87.0845,169604.0
2024-12-20 15:40:00,89.71,89.79,89.57,89.6,181466.0,87.0845,87.1622,86.9486,86.9777,181466.0
2024-12-20 15:50:00,89.61,89.67,89.28,89.35,711884.0,86.9874,87.0457,86.6671,86.735,711884.0
2024-12-23 09:30:00,88.18,88.32,87.93,88.07,157973.0,86.4238,86.561,86.1787,86.316,157973.0
2024-12-23 09:40:00,88.06,88.25,87.9,87.9,80687.0,86.3062,86.4924,86.1493,86.1493,80687.0
2024-12-23 09:50:00,87.91,88.01,87.86,87.91,115926.0,86.1591,86.2571,86.1101,86.1591,115926.0
2024-12-23 10:00:00,87.91,88.04,87.84,87.85,104057.0,86.1591,86.2866,86.0905,86.1003,104057.0
2024-12-23 10:10:00,87.86,88.02,87.84,87.94,55789.0,86.1101,86.2669,86.0905,86.1885,55789.0
2024-12-23 10:20:00,87.94,88.17,87.88,88.15,69755.0,86.1885,86.414,86.1297,86.3944,69755.0
2024-12-23 10:30:00,88.16,88.28,88.07,88.22,45200.0,86.4042,86.5218,86.316,86.463,45200.0
2024-12-23 10:40:00,88.22,88.24,87.99,88.0,86548.0,86.463,86.4826,86.2375,86.2473,86548.0
2024-12-23 10:50:00,88.0,88.07,87.95,87.98,49368.0,86.2473,86.316,86.1983,86.2277,49368.0
2024-12-23 11:00:00,87.99,88.22,87.96,88.16,31180.0,86.2375,86.463,86.2081,86.4042,31180.0
2024-12-23 11:10:00,88.17,88.29,88.15,88.29,25056.0,86.414,86.5316,86.3944,86.5316,25056.0
2024-12-23 11:20:00,88.29,88.37,88.27,88.31,64178.0,86.5316,86.61,86.512,86.5512,64178.0
2024-12-23 11:30:00,88.31,88.32,88.24,88.27,56717.0,86.5512,86.561,86.4826,86.512,56717.0
2024-12-23 11:40:00,88.27,88.39,88.26,88.36,41622.0,86.512,86.6296,86.5022,86.6002,41622.0
2024-12-23 11:50:00,88.37,88.54,88.37,88.53,38802.0,86.61,86.7766,86.61,86.7668,38802.0
2024-12-23 12:00:00,88.53,88.63,88.49,88.51,51455.0,86.7668,86.8648,86.7276,86.7472,51455.0
2024-12-23 12:10:00,88.52,88.53,88.34,88.43,22872.0,86.757,86.7668,86.5806,86.6688,22872.0
2024-12-23 12:20:00,88.42,88.49,88.4,88.48,30130.0,86.659,86.7276,86.6394,86.7178,30130.0
2024-12-23 12:30:00,88.47,88.56,88.41,88.49,32540.0,86.708,86.7962,86.6492,86.7276,32540.0
2024-12-23 12:40:00,88.49,88.54,88.37,88.54,47272.0,86.7276,86.7766,86.61,86.7766,47272.0
2024-12-23 12:50:00,88.53,88.57,88.5,88.51,21276.0,86.7668,86.806,86.7374,86.7472,21276.0
2024-12-23 13:00:00,88.51,88.63,88.48,88.58,44955.0,86.7472,86.8648,86.7178,86.8158,44955.0
2024-12-23 13:10:00,88.58,88.69,88.56,88.67,31044.0,86.8158,86.9236,86.7962,86.904,31044.0
2024-12-23 13:20:00,88.66,88.69,88.54,88.69,80925.0,86.8942,86.9236,86.7766,86.9236,80925.0
2024-12-23 13:30:00,88.68,88.77,88.67,88.77,31272.0,86.9138,87.002,86.904,87.002,31272.0
2024-12-23 13:40:00,88.75,88.76,88.64,88.73,55530.0,86.9824,86.9922,86.8746,86.9628,55530.0
2024-12-23 13:50:00,88.73,88.78,88.71,88.74,50533.0,86.9628,87.0118,86.9432,86.9726,50533.0
2024-12-23 14:00:00,88.74,88.76,88.69,88.75,33950.0,86.9726,86.9922,86.9236,86.9824,33950.0
2024-12-23 14:10:00,88.76,88.76,88.68,88.74,45891.0,86.9922,86.9922,86.9138,86.9726,45891.0
2024-12-23 14:20:00,88.75,88.75,88.67,88.7,62619.0,86.9824,86.9824,86.904,86.9334,62619.0
2024-12-23 14:30:00,88.72,88.76,88.63,88.63,68939.0,86.953,86.9922,86.8648,86.8648,68939.0
2024-12-23 14:40:00,88.65,88.68,88.6,88.61,75585.0,86.8844,86.9138,86.8354,86.8452,75585.0
2024-12-23 14:50:00,88.6,88.66,88.56,88.56,28572.0,86.8354,86.8942,86.7962,86.7962,28572.0
2024-12-23 15:00:00,88.55,88.7,88.55,88.59,90417.0,86.7864,86.9334,86.7864,86.8256,90417.0
2024-12-23 15:10:00,88.6,88.61,88.45,88.48,83023.0,86.8354,86.8452,86.6884,86.7178,83023.0
2024-12-23 15:20:00,88.49,88.66,88.43,88.56,70978.0,86.7276,86.8942,86.6688,86.7962,70978.0
2024-12-23 15:30:00,88.57,88.71,88.55,88.64,149479.0,86.806,86.9432,86.7864,86.8746,149479.0
2024-12-23 15:40:00,88.65,88.77,88.61,88.7,137027.0,86.8844,87.002,86.8452,86.9334,137027.0
2024-12-23 15:50:00,88.71,88.93,88.71,88.81,317650.0,86.9432,87.1588,86.9432,87.0412,317650.0
2024-12-24 09:30:00,88.55,88.82,88.51,88.8,188351.0,86.7864,87.051,86.7472,87.0314,188351.0
2024-12-24 09:40:00,88.79,88.89,88.65,88.86,82487.0,87.0216,87.1196,86.8844,87.0902,82487.0
2024-12-24 09:50:00,88.84,88.84,88.71,88.77,54896.0,87.0706,87.0706,86.9432,87.002,54896.0
2024-12-24 10:00:00,88.83,88.91,88.71,88.8,59591.0,87.0608,87.1392,86.9432,87.0314,59591.0
2024-12-24 10:10:00,88.79,88.89,88.73,88.88,32292.0,87.0216,87.1196,86.9628,87.1098,32292.0
2024-12-24 10:20:00,88.87,88.94,88.76,88.91,38173.0,87.1,87.1686,86.9922,87.1392,38173.0
2024-12-24 10:30:00,88.91,88.95,88.83,88.93,180123.0,87.1392,87.1784,87.0608,87.1588,180123.0
2024-12-24 10:40:00,88.94,88.99,88.89,88.92,66674.0,87.1686,87.2176,87.1196,87.149,66674.0
2024-12-24 10:50:00,88.92,88.94,88.79,88.89,76356.0,87.149,87.1686,87.0216,87.1196,76356.0
2024-12-24 11:00:00,88.89,88.89,88.74,88.84,56970.0,87.1196,87.1196,86.9726,87.0706,56970.0
2024-12-24 11:10:00,88.85,88.85,88.74,88.78,133837.0,87.0804,87.0804,86.9726,87.0118,133837.0
2024-12-24 11:20:00,88.78,88.92,88.75,88.9,76557.0,87.0118,87.149,86.9824,87.1294,76557.0
2024-12-24 11:30:00,88.91,88.97,88.89,88.97,100581.0,87.1392,87.198,87.1196,87.198,100581.0
2024-12-24 11:40:00,88.97,89.0,88.94,88.98,26171.0,87.198,87.2274,87.1686,87.2078,26171.0
2024-12-24 11:50:00,88.98,89.0,88.89,88.96,59889.0,87.2078,87.2274,87.1196,87.1882,59889.0
2024-12-24 12:00:00,88.95,89.07,88.93,89.06,28819.0,87.1784,87.296,87.1588,87.2862,28819.0
2024-12-24 12:10:00,89.06,89.19,89.04,89.18,51471.0,87.2862,87.4136,87.2666,87.4038,51471.0
2024-12-24 12:20:00,89.19,89.27,89.18,89.23,48956.0,87.4136,87.4921,87.4038,87.4528,48956.0
2024-12-24 12:30:00,89.23,89.27,89.14,89.27,45998.0,87.4528,87.4921,87.3646,87.4921,45998.0
2024-12-24 12:40:00,89.27,89.33,89.26,89.31,63650.0,87.4921,87.5509,87.4823,87.5313,63650.0
2024-12-24 12:50:00,89.32,89.51,89.32,89.45,222486.0,87.5411,87.7273,87.5411,87.6685,222486.0
2024-12-26 09:30:00,89.17,89.17,88.73,89.11,135667.0,87.394,87.394,86.9628,87.3352,135667.0
2024-12-26 09:40:00,89.12,89.47,89.12,89.46,56182.0,87.345,87.6881,87.345,87.6783,56182.0
2024-12-26 09:50:00,89.47,89.47,89.27,89.39,24356.0,87.6881,87.6881,87.4921,87.6097,24356.0
2024-12-26 10:00:00,89.41,89.5,89.36,89.43,53753.0,87.6293,87.7175,87.5803,87.6489,53753.0
2024-12-26 10:10:00,89.44,89.51,89.39,89.41,94246.0,87.6587,87.7273,87.6097,87.6293,94246.0
2024-12-26 10:20:00,89.43,89.52,89.4,89.41,215969.0,87.6489,87.7371,87.6195,87.6293,215969.0
2024-12-26 10:30:00,89.42,89.45,89.32,89.33,53013.0,87.6391,87.6685,87.5411,87.5509,53013.0
2024-12-26 10:40:00,89.32,89.5,89.26,89.5,272475.0,87.5411,87.7175,87.4823,87.7175,272475.0
2024-12-26 10:50:00,89.5,89.53,89.48,89.51,46036.0,87.7175,87.7469,87.6979,87.7273,46036.0
2024-12-26 11:00:00,89.52,89.59,89.49,89.57,49062.0,87.7371,87.8057,87.7077,87.7861,49062.0
2024-12-26 11:10:00,89.56,89.66,89.55,89.65,41270.0,87.7763,87.8743,87.7665,87.8645,41270.0
2024-12-26 11:20:00,89.64,89.65,89.52,89.56,34734.0,87.8547,87.8645,87.7371,87.7763,34734.0
2024-12-26 11:30:00,89.56,89.62,89.53,89.61,50831.0,87.7763,87.8351,87.7469,87.8253,50831.0
2024-12-26 11:40:00,89.61,89.72,89.6,89.69,26363.0,87.8253,87.9331,87.8155,87.9037,26363.0
2024-12-26 11:50:00,89.69,89.74,89.67,89.7,86414.0,87.9037,87.9527,87.8841,87.9135,86414.0
2024-12-26 12:00:00,89.7,89.71,89.62,89.62,24752.0,87.9135,87.9233,87.8351,87.8351,24752.0
2024-12-26 12:10:00,89.63,89.71,89.62,89.7,21180.0,87.8449,87.9233,87.8351,87.9135,21180.0
2024-12-26 12:20:00,89.71,89.72,89.61,89.61,29828.0,87.9233,87.9331,87.8253,87.8253,29828.0
2024-12-26 12:30:00,89.62,89.65,89.58,89.6,33648.0,87.8351,87.8645,87.7959,87.8155,33648.0
2024-12-26 12:40:00,89.61,89.64,89.5,89.54,43856.0,87.8253,87.8547,87.7175,87.7567,43856.0
2024-12-26 12:50:00,89.52,89.59,89.49,89.52,38083.0,87.7371,87.8057,87.7077,87.7371,38083.0
2024-12-26 13:00:00,89.53,89.68,89.51,89.67,33472.0,87.7469,87.8939,87.7273,87.8841,33472.0
2024-12-26 13:10:00,89.67,89.67,89.62,89.66,12959.0,87.8841,87.8841,87.8351,87.8743,12959.0
2024-12-26 13:20:00,89.66,89.74,89.65,89.69,20965.0,87.8743,87.9527,87.8645,87.9037,20965.0
2024-12-26 13:30:00,89.67,89.7,89.6,89.63,12960.0,87.8841,87.9135,87.8155,87.8449,12960.0
2024-12-26 13:40:00,89.64,89.69,89.55,89.66,38376.0,87.8547,87.9037,87.7665,87.8743,38376.0
2024-12-26 13:50:00,89.67,89.69,89.61,89.69,20368.0,87.8841,87.9037,87.8253,87.9037,20368.0
2024-12-26 14:00:00,89.69,89.72,89.64,89.71,24059.0,87.9037,87.9331,87.8547,87.9233,24059.0
2024-12-26 14:10:00,89.7,89.73,89.64,89.66,34023.0,87.9135,87.9429,87.8547,87.8743,34023.0
2024-12-26 14:20:00,89.66,89.73,89.65,89.67,22309.0,87.8743,87.9429,87.8645,87.8841,22309.0
2024-12-26 14:30:00,89.67,89.71,89.62,89.68,23968.0,87.8841,87.9233,87.8351,87.8939,23968.0
2024-12-26 14:40:00,89.67,89.69,89.63,89.63,22468.0,87.8841,87.9037,87.8449,87.8449,22468.0
2024-12-26 14:50:00,89.63,89.69,89.62,89.65,37883.0,87.8449,87.9037,87.8351,87.8645,37883.0
2024-12-26 15:00:00,89.65,89.7,89.63,89.66,64852.0,87.8645,87.9135,87.8449,87.8743,64852.0
2024-12-26 15:10:00,89.66,89.67,89.53,89.58,22723.0,87.8743,87.8841,87.7469,87.7959,22723.0
2024-12-26 15:20:00,89.58,89.64,89.57,89.62,29576.0,87.7959,87.8547,87.7861,87.8351,29576.0
2024-12-26 15:30:00,89.6,89.69,89.55,89.67,35283.0,87.8155,87.9037,87.7665,87.8841,35283.0
2024-12-26 15:40:00,89.66,89.71,89.59,89.69,34669.0,87.8743,87.9233,87.8057,87.9037,34669.0
2024-12-26 15:50:00,89.69,89.73,89.61,89.62,120770.0,87.9037,87.9429,87.8253,87.8351,120770.0
2024-12-27 09:30:00,89.12,89.38,88.89,89.35,147116.0,87.345,87.5999,87.1196,87.5705,147116.0
2024-12-27 09:40:00,89.33,89.72,89.3,89.62,48174.0,87.5509,87.9331,87.5215,87.8351,48174.0
2024-12-27 09:50:00,89.62,89.75,89.59,89.72,19847.0,87.8351,87.9625,87.8057,87.9331,19847.0
2024-12-27 10:00:00,89.75,89.77,89.53,89.57,28239.0,87.9625,87.9821,87.7469,87.7861,28239.0
2024-12-27 10:10:00,89.56,89.58,89.36,89.38,36848.0,87.7763,87.7959,87.5803,87.5999,36848.0
2024-12-27 10:20:00,89.35,89.5,89.29,89.3,39653.0,87.5705,87.7175,87.5117,87.5215,39653.0
2024-12-27 10:30:00,89.28,89.37,89.23,89.31,56541.0,87.5019,87.5901,87.4528,87.5313,56541.0
2024-12-27 10:40:00,89.3,89.52,89.28,89.51,93843.0,87.5215,87.7371,87.5019,87.7273,93843.0
2024-12-27 10:50:00,89.51,89.54,89.41,89.43,54915.0,87.7273,87.7567,87.6293,87.6489,54915.0
2024-12-27 11:00:00,89.42,89.42,89.19,89.2,51629.0,87.6391,87.6391,87.4136,87.4234,51629.0
2024-12-27 11:10:00,89.2,89.22,89.05,89.05,52271.0,87.4234,87.443,87.2764,87.2764,52271.0
2024-12-27 11:20:00,89.03,89.21,89.02,89.2,62355.0,87.2568,87.4332,87.247,87.4234,62355.0
2024-12-27 11:30:00,89.19,89.23,89.12,89.2,74086.0,87.4136,87.4528,87.345,87.4234,74086.0
2024-12-27 11:40:00,89.2,89.22,88.95,88.96,65565.0,87.4234,87.443,87.1784,87.1882,65565.0
2024-12-27 11:50:00,88.95,88.96,88.78,88.79,31721.0,87.1784,87.1882,87.0118,87.0216,31721.0
2024-12-27 12:00:00,88.79,88.83,88.69,88.79,56465.0,87.0216,87.0608,86.9236,87.0216,56465.0
2024-12-27 12:10:00,88.78,88.79,88.7,88.73,256802.0,87.0118,87.0216,86.9334,86.9628,256802.0
2024-12-27 12:20:00,88.72,88.77,88.68,88.76,47277.0,86.953,87.002,86.9138,86.9922,47277.0
2024-12-27 12:30:00,88.76,88.85,88.66,88.67,76622.0,86.9922,87.0804,86.8942,86.904,76622.0
2024-12-27 12:40:00,88.68,88.73,88.65,88.68,36977.0,86.9138,86.9628,86.8844,86.9138,36977.0
2024-12-27 12:50:00,88.67,88.79,88.66,88.78,36028.0,86.904,87.0216,86.8942,87.0118,36028.0
2024-12-27 13:00:00,88.78,88.89,88.75,88.8,49835.0,87.0118,87.1196,86.9824,87.0314,49835.0
2024-12-27 13:10:00,88.81,88.88,88.8,88.85,119170.0,87.0412,87.1098,87.0314,87.0804,119170.0
2024-12-27 13:20:00,88.85,88.89,88.77,88.84,31966.0,87.0804,87.1196,87.002,87.0706,31966.0
2024-12-27 13:30:00,88.84,88.96,88.77,88.94,45142.0,87.0706,87.1882,87.002,87.1686,45142.0
2024-12-27 13:40:00,88.95,88.97,88.76,88.78,21784.0,87.1784,87.198,86.9922,87.0118,21784.0
2024-12-27 13:50:00,88.78,88.8,88.73,88.78,45244.0,87.0118,87.0314,86.9628,87.0118,45244.0
2024-12-27 14:00:00,88.78,88.92,88.76,88.92,39789.0,87.0118,87.149,86.9922,87.149,39789.0
2024-12-27 14:10:00,88.92,89.01,88.91,89.01,55565.0,87.149,87.2372,87.1392,87.2372,55565.0
2024-12-27 14:20:00,89.01,89.01,88.89,88.91,57703.0,87.2372,87.2372,87.1196,87.1392,57703.0
2024-12-27 14:30:00,88.92,88.94,88.84,88.93,38577.0,87.149,87.1686,87.0706,87.1588,38577.0
2024-12-27 14:40:00,88.93,89.06,88.92,89.04,57208.0,87.1588,87.2862,87.149,87.2666,57208.0
2024-12-27 14:50:00,89.04,89.15,89.0,89.08,130866.0,87.2666,87.3744,87.2274,87.3058,130866.0
2024-12-27 15:00:00,89.09,89.1,88.89,88.99,28538.0,87.3156,87.3254,87.1196,87.2176,28538.0
2024-12-27 15:10:00,88.99,88.99,88.73,88.77,49897.0,87.2176,87.2176,86.9628,87.002,49897.0
2024-12-27 15:20:00,88.77,88.78,88.72,88.75,27499.0,87.002,87.0118,86.953,86.9824,27499.0
2024-12-27 15:30:00,88.73,88.75,88.62,88.64,53820.0,86.9628,86.9824,86.855,86.8746,53820.0
2024-12-27 15:40:00,88.63,88.67,88.49,88.67,63947.0,86.8648,86.904,86.7276,86.904,63947.0
2024-12-27 15:50:00,88.68,88.92,88.68,88.76,215470.0,86.9138,87.149,86.9138,86.9922,215470.0
2024-12-30 09:30:00,88.42,88.42,87.69,87.75,147785.0,86.659,86.659,85.9435,86.0023,147785.0
2024-12-30 09:40:00,87.76,87.83,87.58,87.61,91100.0,86.0121,86.0807,85.8357,85.8651,91100.0
2024-12-30 09:50:00,87.63,87.71,87.53,87.58,63393.0,85.8847,85.9631,85.7867,85.8357,63393.0
2024-12-30 10:00:00,87.57,87.81,87.55,87.63,66074.0,85.8259,86.0611,85.8063,85.8847,66074.0
2024-12-30 10:10:00,87.63,87.63,87.47,87.58,71716.0,85.8847,85.8847,85.7279,85.8357,71716.0
2024-12-30 10:20:00,87.58,87.6,87.48,87.53,53760.0,85.8357,85.8553,85.7377,85.7867,53760.0
2024-12-30 10:30:00,87.52,87.66,87.47,87.59,63801.0,85.7769,85.9141,85.7279,85.8455,63801.0
2024-12-30 10:40:00,87.59,87.72,87.44,87.47,59924.0,85.8455,85.9729,85.6985,85.7279,59924.0
2024-12-30 10:50:00,87.49,87.68,87.49,87.67,33616.0,85.7475,85.9337,85.7475,85.9239,33616.0
2024-12-30 11:00:00,87.67,87.82,87.63,87.81,81234.0,85.9239,86.0709,85.8847,86.0611,81234.0
2024-12-30 11:10:00,87.81,87.89,87.8,87.88,47199.0,86.0611,86.1395,86.0513,86.1297,47199.0
2024-12-30 11:20:00,87.89,87.94,87.82,87.89,56333.0,86.1395,86.1885,86.0709,86.1395,56333.0
2024-12-30 11:30:00,87.89,88.0,87.88,87.99,38188.0,86.1395,86.2473,86.1297,86.2375,38188.0
2024-12-30 11:40:00,87.99,88.09,87.78,87.79,49476.0,86.2375,86.3356,86.0317,86.0415,49476.0
2024-12-30 11:50:00,87.78,87.87,87.78,87.82,42079.0,86.0317,86.1199,86.0317,86.0709,42079.0
2024-12-30 12:00:00,87.8,88.02,87.8,87.91,63016.0,86.0513,86.2669,86.0513,86.1591,63016.0
2024-12-30 12:10:00,87.92,88.05,87.91,88.05,19809.0,86.1689,86.2964,86.1591,86.2964,19809.0
2024-12-30 12:20:00,88.06,88.11,87.99,87.99,41500.0,86.3062,86.3552,86.2375,86.2375,41500.0
2024-12-30 12:30:00,87.98,88.06,87.96,88.0,55745.0,86.2277,86.3062,86.2081,86.2473,55745.0
2024-12-30 12:40:00,88.01,88.15,87.92,88.14,71844.0,86.2571,86.3944,86.1689,86.3846,71844.0
2024-12-30 12:50:00,88.13,88.16,87.91,88.09,90308.0,86.3748,86.4042,86.1591,86.3356,90308.0
2024-12-30 13:00:00,88.07,88.16,87.98,88.16,89300.0,86.316,86.4042,86.2277,86.4042,89300.0
2024-12-30 13:10:00,88.16,88.25,88.14,88.15,55455.0,86.4042,86.4924,86.3846,86.3944,55455.0
2024-12-30 13:20:00,88.15,88.21,88.11,88.15,72899.0,86.3944,86.4532,86.3552,86.3944,72899.0
2024-12-30 13:30:00,88.12,88.24,88.1,88.19,101326.0,86.365,86.4826,86.3454,86.4336,101326.0
2024-12-30 13:40:00,88.19,88.27,88.17,88.23,109125.0,86.4336,86.512,86.414,86.4728,109125.0
2024-12-30 13:50:00,88.24,88.28,88.2,88.25,68895.0,86.4826,86.5218,86.4434,86.4924,68895.0
2024-12-30 14:00:00,88.25,88.3,88.11,88.19,65161.0,86.4924,86.5414,86.3552,86.4336,65161.0
2024-12-30 14:10:00,88.2,88.22,88.11,88.15,74038.0,86.4434,86.463,86.3552,86.3944,74038.0
2024-12-30 14:20:00,88.15,88.15,88.0,88.12,70735.0,86.3944,86.3944,86.2473,86.365,70735.0
2024-12-30 14:30:00,88.13,88.2,88.11,88.17,96889.0,86.3748,86.4434,86.3552,86.414,96889.0
2024-12-30 14:40:00,88.17,88.21,88.13,88.19,92830.0,86.414,86.4532,86.3748,86.4336,92830.0
2024-12-30 14:50:00,88.2,88.2,88.14,88.18,67249.0,86.4434,86.4434,86.3846,86.4238,67249.0
2024-12-30 15:00:00,88.17,88.17,88.06,88.16,458121.0,86.414,86.414,86.3062,86.4042,458121.0
2024-12-30 15:10:00,88.16,88.33,88.15,88.32,46635.0,86.4042,86.5708,86.3944,86.561,46635.0
2024-12-30 15:20:00,88.32,88.39,88.2,88.2,65532.0,86.561,86.6296,86.4434,86.4434,65532.0
2024-12-30 15:30:00,88.21,88.27,88.15,88.25,91934.0,86.4532,86.512,86.3944,86.4924,91934.0
2024-12-30 15:40:00,88.25,88.48,88.22,88.45,80333.0,86.4924,86.7178,86.463,86.6884,80333.0
2024-12-30 15:50:00,88.44,88.56,88.3,88.31,318754.0,86.6786,86.7962,86.5414,86.5512,318754.0
2024-12-31 09:30:00,88.97,89.13,88.82,88.87,101408.0,87.198,87.3548,87.051,87.1,101408.0
2024-12-31 09:40:00,88.86,88.98,88.75,88.91,25743.0,87.0902,87.2078,86.9824,87.1392,25743.0
2024-12-31 09:50:00,88.9,88.98,88.71,88.97,65296.0,87.1294,87.2078,86.9432,87.198,65296.0
2024-12-31 10:00:00,88.98,89.15,88.98,89.02,88676.0,87.2078,87.3744,87.2078,87.247,88676.0
2024-12-31 10:10:00,89.03,89.25,89.0,89.24,42066.0,87.2568,87.4725,87.2274,87.4627,42066.0
2024-12-31 10:20:00,89.25,89.29,89.09,89.11,44698.0,87.4725,87.5117,87.3156,87.3352,44698.0
2024-12-31 10:30:00,89.11,89.23,89.0,89.22,54237.0,87.3352,87.4528,87.2274,87.443,54237.0
2024-12-31 10:40:00,89.23,89.23,88.99,89.01,80618.0,87.4528,87.4528,87.2176,87.2372,80618.0
2024-12-31 10:50:00,89.01,89.15,88.99,89.1,86255.0,87.2372,87.3744,87.2176,87.3254,86255.0
2024-12-31 11:00:00,89.13,89.24,88.99,89.05,58413.0,87.3548,87.4627,87.2176,87.2764,58413.0
2024-12-31 11:10:00,89.06,89.15,89.0,89.0,51790.0,87.2862,87.3744,87.2274,87.2274,51790.0
2024-12-31 11:20:00,89.0,89.1,88.94,89.01,75375.0,87.2274,87.3254,87.1686,87.2372,75375.0
2024-12-31 11:30:00,89.0,89.02,88.91,88.95,38349.0,87.2274,87.247,87.1392,87.1784,38349.0
2024-12-31 11:40:00,88.95,89.01,88.87,88.89,39349.0,87.1784,87.2372,87.1,87.1196,39349.0
2024-12-31 11:50:00,88.9,88.91,88.76,88.79,52996.0,87.1294,87.1392,86.9922,87.0216,52996.0
2024-12-31 12:00:00,88.78,88.82,88.66,88.82,79079.0,87.0118,87.051,86.8942,87.051,79079.0
2024-12-31 12:10:00,88.81,88.83,88.69,88.77,53139.0,87.0412,87.0608,86.9236,87.002,53139.0
2024-12-31 12:20:00,88.79,88.79,88.57,88.58,69676.0,87.0216,87.0216,86.806,86.8158,69676.0
2024-12-31 12:30:00,88.58,88.58,88.47,88.52,121565.0,86.8158,86.8158,86.708,86.757,121565.0
2024-12-31 12:40:00,88.5,88.56,88.46,88.52,126162.0,86.7374,86.7962,86.6982,86.757,126162.0
2024-12-31 12:50:00,88.53,88.75,88.52,88.72,113292.0,86.7668,86.9824,86.757,86.953,113292.0
2024-12-31 13:00:00,88.72,88.75,88.61,88.65,142287.0,86.953,86.9824,86.8452,86.8844,142287.0
2024-12-31 13:10:00,88.64,88.67,88.45,88.45,98069.0,86.8746,86.904,86.6884,86.6884,98069.0
2024-12-31 13:20:00,88.44,88.45,88.28,88.33,78398.0,86.6786,86.6884,86.5218,86.5708,78398.0
2024-12-31 13:30:00,88.29,88.46,88.29,88.46,58521.0,86.5316,86.6982,86.5316,86.6982,58521.0
2024-12-31 13:40:00,88.48,88.59,88.47,88.57,63091.0,86.7178,86.8256,86.708,86.806,63091.0
2024-12-31 13:50:00,88.57,88.6,88.44,88.45,53862.0,86.806,86.8354,86.6786,86.6884,53862.0
2024-12-31 14:00:00,88.43,88.63,88.35,88.62,125192.0,86.6688,86.8648,86.5904,86.855,125192.0
2024-12-31 14:10:00,88.63,88.75,88.55,88.56,95230.0,86.8648,86.9824,86.7864,86.7962,95230.0
2024-12-31 14:20:00,88.57,88.65,88.48,88.61,60217.0,86.806,86.8844,86.7178,86.8452,60217.0
2024-12-31 14:30:00,88.6,88.63,88.54,88.6,62831.0,86.8354,86.8648,86.7766,86.8354,62831.0
2024-12-31 14:40:00,88.61,88.61,88.44,88.5,125676.0,86.8452,86.8452,86.6786,86.7374,125676.0
2024-12-31 14:50:00,88.49,88.72,88.49,88.72,69450.0,86.7276,86.953,86.7276,86.953,69450.0
2024-12-31 15:00:00,88.71,88.85,88.69,88.84,79149.0,86.9432,87.0804,86.9236,87.0706,79149.0
2024-12-31 15:10:00,88.84,88.86,88.71,88.81,82595.0,87.0706,87.0902,86.9432,87.0412,82595.0
2024-12-31 15:20:00,88.79,88.92,88.76,88.89,138702.0,87.0216,87.149,86.9922,87.1196,138702.0
2024-12-31 15:30:00,88.89,88.98,88.77,88.86,142505.0,87.1196,87.2078,87.002,87.0902,142505.0
2024-12-31 15:40:00,88.84,89.04,88.82,89.02,180644.0,87.0706,87.2666,87.051,87.247,180644.0
2024-12-31 15:50:00,89.03,89.12,88.87,89.1,837025.0,87.2568,87.345,87.1,87.3254,837025.0
2025-01-02 09:30:00,89.09,89.27,88.86,88.93,434959.0,87.3156,87.4921,87.0902,87.1588,434959.0
2025-01-02 09:40:00,88.89,89.13,88.83,89.09,168522.0,87.1196,87.3548,87.0608,87.3156,168522.0
2025-01-02 09:50:00,89.09,89.13,88.9,89.09,88232.0,87.3156,87.3548,87.1294,87.3156,88232.0
2025-01-02 10:00:00,89.1,89.16,88.9,89.02,104336.0,87.3254,87.3842,87.1294,87.247,104336.0
2025-01-02 10:10:00,89.02,89.06,88.86,88.93,191848.0,87.247,87.2862,87.0902,87.1588,191848.0
2025-01-02 10:20:00,88.94,88.97,88.7,88.85,80030.0,87.1686,87.198,86.9334,87.0804,80030.0
2025-01-02 10:30:00,88.84,89.03,88.77,88.88,114866.0,87.0706,87.2568,87.002,87.1098,114866.0
2025-01-02 10:40:00,88.89,88.97,88.76,88.94,107918.0,87.1196,87.198,86.9922,87.1686,107918.0
2025-01-02 10:50:00,88.94,89.07,88.85,88.89,130130.0,87.1686,87.296,87.0804,87.1196,130130.0
2025-01-02 11:00:00,88.92,88.93,88.52,88.62,153861.0,87.149,87.1588,86.757,86.855,153861.0
2025-01-02 11:10:00,88.62,88.89,88.59,88.88,99223.0,86.855,87.1196,86.8256,87.1098,99223.0
2025-01-02 11:20:00,88.89,88.98,88.71,88.97,59947.0,87.1196,87.2078,86.9432,87.198,59947.0
2025-01-02 11:30:00,88.96,89.14,88.92,89.13,110215.0,87.1882,87.3646,87.149,87.3548,110215.0
2025-01-02 11:40:00,89.15,89.19,88.97,89.06,218005.0,87.3744,87.4136,87.198,87.2862,218005.0
2025-01-02 11:50:00,89.08,89.11,88.91,88.93,112662.0,87.3058,87.3352,87.1392,87.1588,112662.0
2025-01-02 12:00:00,88.95,89.04,88.91,88.96,75126.0,87.1784,87.2666,87.1392,87.1882,75126.0
2025-01-02 12:10:00,88.96,89.1,88.87,88.89,43470.0,87.1882,87.3254,87.1,87.1196,43470.0
2025-01-02 12:20:00,88.89,88.89,88.55,88.58,91061.0,87.1196,87.1196,86.7864,86.8158,91061.0
2025-01-02 12:30:00,88.56,88.59,88.34,88.35,60647.0,86.7962,86.8256,86.5806,86.5904,60647.0
2025-01-02 12:40:00,88.36,88.52,88.28,88.45,93480.0,86.6002,86.757,86.5218,86.6884,93480.0
2025-01-02 12:50:00,88.42,88.6,88.4,88.53,66835.0,86.659,86.8354,86.6394,86.7668,66835.0
2025-01-02 13:00:00,88.54,88.59,88.42,88.51,68596.0,86.7766,86.8256,86.659,86.7472,68596.0
2025-01-02 13:10:00,88.5,88.51,88.29,88.38,107067.0,86.7374,86.7472,86.5316,86.6198,107067.0
2025-01-02 13:20:00,88.38,88.47,88.26,88.32,80221.0,86.6198,86.708,86.5022,86.561,80221.0
2025-01-02 13:30:00,88.33,88.33,88.1,88.14,70718.0,86.5708,86.5708,86.3454,86.3846,70718.0
2025-01-02 13:40:00,88.14,88.27,88.09,88.11,90371.0,86.3846,86.512,86.3356,86.3552,90371.0
2025-01-02 13:50:00,88.11,88.21,88.01,88.2,69581.0,86.3552,86.4532,86.2571,86.4434,69581.0
2025-01-02 14:00:00,88.2,88.21,88.04,88.12,65615.0,86.4434,86.4532,86.2866,86.365,65615.0
2025-01-02 14:10:00,88.12,88.15,88.02,88.13,58517.0,86.365,86.3944,86.2669,86.3748,58517.0
2025-01-02 14:20:00,88.14,88.29,88.12,88.25,59504.0,86.3846,86.5316,86.365,86.4924,59504.0
2025-01-02 14:30:00,88.24,88.24,88.01,88.08,94646.0,86.4826,86.4826,86.2571,86.3258,94646.0
2025-01-02 14:40:00,88.09,88.25,88.05,88.19,62059.0,86.3356,86.4924,86.2964,86.4336,62059.0
2025-01-02 14:50:00,88.19,88.27,88.02,88.04,83476.0,86.4336,86.512,86.2669,86.2866,83476.0
2025-01-02 15:00:00,88.06,88.31,88.05,88.29,45089.0,86.3062,86.5512,86.2964,86.5316,45089.0
2025-01-02 15:10:00,88.29,88.36,88.26,88.35,43183.0,86.5316,86.6002,86.5022,86.5904,43183.0
2025-01-02 15:20:00,88.36,88.44,88.35,88.4,65698.0,86.6002,86.6786,86.5904,86.6394,65698.0
2025-01-02 15:30:00,88.4,88.47,88.14,88.2,108506.0,86.6394,86.708,86.3846,86.4434,108506.0
2025-01-02 15:40:00,88.19,88.25,88.12,88.16,44321.0,86.4336,86.4924,86.365,86.4042,44321.0
2025-01-02 15:50:00,88.17,88.31,88.15,88.29,250298.0,86.414,86.5512,86.3944,86.5316,250298.0
2025-01-03 09:30:00,88.5,88.63,88.3,88.52,184864.0,86.7374,86.8648,86.5414,86.757,184864.0
2025-01-03 09:40:00,88.54,88.62,88.22,88.34,70325.0,86.7766,86.855,86.463,86.5806,70325.0
2025-01-03 09:50:00,88.35,88.43,88.25,88.39,35424.0,86.5904,86.6688,86.4924,86.6296,35424.0
2025-01-03 10:00:00,88.39,88.67,88.34,88.64,46891.0,86.6296,86.904,86.5806,86.8746,46891.0
2025-01-03 10:10:00,88.66,88.73,88.58,88.64,43066.0,86.8942,86.9628,86.8158,86.8746,43066.0
2025-01-03 10:20:00,88.65,88.91,88.52,88.91,81037.0,86.8844,87.1392,86.757,87.1392,81037.0
2025-01-03 10:30:00,88.89,88.89,88.77,88.83,47645.0,87.1196,87.1196,87.002,87.0608,47645.0
2025-01-03 10:40:00,88.84,88.9,88.76,88.84,56417.0,87.0706,87.1294,86.9922,87.0706,56417.0
2025-01-03 10:50:00,88.85,88.98,88.84,88.97,45912.0,87.0804,87.2078,87.0706,87.198,45912.0
2025-01-03 11:00:00,88.98,89.03,88.83,88.94,51149.0,87.2078,87.2568,87.0608,87.1686,51149.0
2025-01-03 11:10:00,88.96,89.0,88.9,88.99,19563.0,87.1882,87.2274,87.1294,87.2176,19563.0
2025-01-03 11:20:00,88.99,89.01,88.9,89.0,43148.0,87.2176,87.2372,87.1294,87.2274,43148.0
2025-01-03 11:30:00,89.0,89.2,88.99,89.16,70579.0,87.2274,87.4234,87.2176,87.3842,70579.0
2025-01-03 11:40:00,89.16,89.2,89.14,89.19,12444.0,87.3842,87.4234,87.3646,87.4136,12444.0
2025-01-03 11:50:00,89.18,89.22,89.14,89.17,26097.0,87.4038,87.443,87.3646,87.394,26097.0
2025-01-03 12:00:00,89.18,89.35,89.18,89.31,25989.0,87.4038,87.5705,87.4038,87.5313,25989.0
2025-01-03 12:10:00,89.29,89.35,89.25,89.29,17933.0,87.5117,87.5705,87.4725,87.5117,17933.0
2025-01-03 12:20:00,89.28,89.37,89.25,89.31,24058.0,87.5019,87.5901,87.4725,87.5313,24058.0
2025-01-03 12:30:00,89.33,89.35,89.28,89.29,31176.0,87.5509,87.5705,87.5019,87.5117,31176.0
2025-01-03 12:40:00,89.3,89.33,89.23,89.33,29773.0,87.5215,87.5509,87.4528,87.5509,29773.0
2025-01-03 12:50:00,89.33,89.34,89.22,89.27,24114.0,87.5509,87.5607,87.443,87.4921,24114.0
2025-01-03 13:00:00,89.26,89.29,89.2,89.25,24122.0,87.4823,87.5117,87.4234,87.4725,24122.0
2025-01-03 13:10:00,89.25,89.31,89.23,89.3,60460.0,87.4725,87.5313,87.4528,87.5215,60460.0
2025-01-03 13:20:00,89.31,89.33,89.25,89.31,158251.0,87.5313,87.5509,87.4725,87.5313,158251.0
2025-01-03 13:30:00,89.32,89.37,89.3,89.36,84568.0,87.5411,87.5901,87.5215,87.5803,84568.0
2025-01-03 13:40:00,89.36,89.42,89.33,89.4,25821.0,87.5803,87.6391,87.5509,87.6195,25821.0
2025-01-03 13:50:00,89.4,89.4,89.29,89.34,93653.0,87.6195,87.6195,87.5117,87.5607,93653.0
2025-01-03 14:00:00,89.32,89.39,89.31,89.39,40183.0,87.5411,87.6097,87.5313,87.6097,40183.0
2025-01-03 14:10:00,89.38,89.44,89.36,89.44,28189.0,87.5999,87.6587,87.5803,87.6587,28189.0
2025-01-03 14:20:00,89.44,89.49,89.41,89.48,36997.0,87.6587,87.7077,87.6293,87.6979,36997.0
2025-01-03 14:30:00,89.48,89.54,89.46,89.48,41166.0,87.6979,87.7567,87.6783,87.6979,41166.0
2025-01-03 14:40:00,89.48,89.51,89.42,89.42,24029.0,87.6979,87.7273,87.6391,87.6391,24029.0
2025-01-03 14:50:00,89.42,89.45,89.38,89.42,46108.0,87.6391,87.6685,87.5999,87.6391,46108.0
2025-01-03 15:00:00,89.41,89.41,89.29,89.3,41467.0,87.6293,87.6293,87.5117,87.5215,41467.0
2025-01-03 15:10:00,89.31,89.43,89.31,89.42,45992.0,87.5313,87.6489,87.5313,87.6391,45992.0
2025-01-03 15:20:00,89.42,89.48,89.4,89.47,62645.0,87.6391,87.6979,87.6195,87.6881,62645.0
2025-01-03 15:30:00,89.46,89.48,89.41,89.46,117478.0,87.6783,87.6979,87.6293,87.6783,117478.0
2025-01-03 15:40:00,89.45,89.49,89.4,89.43,110477.0,87.6685,87.7077,87.6195,87.6489,110477.0
2025-01-03 15:50:00,89.42,89.51,89.35,89.42,254723.0,87.6391,87.7273,87.5705,87.6391,254723.0
2025-01-06 09:30:00,89.33,89.46,88.9,88.99,269150.0,87.5509,87.6783,87.1294,87.2176,269150.0
2025-01-06 09:40:00,88.99,89.6,88.94,89.41,109035.0,87.2176,87.8155,87.1686,87.6293,109035.0
2025-01-06 09:50:00,89.42,89.57,89.35,89.47,75093.0,87.6391,87.7861,87.5705,87.6881,75093.0
2025-01-06 10:00:00,89.47,89.72,89.41,89.65,136092.0,87.6881,87.9331,87.6293,87.8645,136092.0
2025-01-06 10:10:00,89.66,89.68,89.38,89.42,90005.0,87.8743,87.8939,87.5999,87.6391,90005.0
2025-01-06 10:20:00,89.42,89.5,89.38,89.42,90661.0,87.6391,87.7175,87.5999,87.6391,90661.0
2025-01-06 10:30:00,89.42,89.52,89.34,89.38,65402.0,87.6391,87.7371,87.5607,87.5999,65402.0
2025-01-06 10:40:00,89.38,89.42,89.32,89.39,71897.0,87.5999,87.6391,87.5411,87.6097,71897.0
2025-01-06 10:50:00,89.4,89.48,89.27,89.3,55832.0,87.6195,87.6979,87.4921,87.5215,55832.0
2025-01-06 11:00:00,89.31,89.31,89.09,89.18,67182.0,87.5313,87.5313,87.3156,87.4038,67182.0
2025-01-06 11:10:00,89.19,89.29,89.06,89.26,50647.0,87.4136,87.5117,87.2862,87.4823,50647.0
2025-01-06 11:20:00,89.26,89.37,89.25,89.3,46853.0,87.4823,87.5901,87.4725,87.5215,46853.0
2025-01-06 11:30:00,89.31,89.39,89.24,89.34,42749.0,87.5313,87.6097,87.4627,87.5607,42749.0
2025-01-06 11:40:00,89.34,89.4,89.31,89.4,46791.0,87.5607,87.6195,87.5313,87.6195,46791.0
2025-01-06 11:50:00,89.4,89.48,89.34,89.38,59949.0,87.6195,87.6979,87.5607,87.5999,59949.0
2025-01-06 12:00:00,89.38,89.42,89.28,89.31,42584.0,87.5999,87.6391,87.5019,87.5313,42584.0
2025-01-06 12:10:00,89.32,89.32,89.23,89.26,44650.0,87.5411,87.5411,87.4528,87.4823,44650.0
2025-01-06 12:20:00,89.26,89.32,89.23,89.29,59351.0,87.4823,87.5411,87.4528,87.5117,59351.0
2025-01-06 12:30:00,89.29,89.36,89.26,89.33,84373.0,87.5117,87.5803,87.4823,87.5509,84373.0
2025-01-06 12:40:00,89.33,89.35,89.25,89.28,48178.0,87.5509,87.5705,87.4725,87.5019,48178.0
2025-01-06 12:50:00,89.28,89.28,89.22,89.27,44833.0,87.5019,87.5019,87.443,87.4921,44833.0
2025-01-06 13:00:00,89.27,89.29,89.08,89.09,55301.0,87.4921,87.5117,87.3058,87.3156,55301.0
2025-01-06 13:10:00,89.09,89.15,89.06,89.14,53627.0,87.3156,87.3744,87.2862,87.3646,53627.0
2025-01-06 13:20:00,89.14,89.18,89.07,89.09,71092.0,87.3646,87.4038,87.296,87.3156,71092.0
2025-01-06 13:30:00,89.09,89.09,88.97,89.01,76749.0,87.3156,87.3156,87.198,87.2372,76749.0
2025-01-06 13:40:00,89.01,89.01,88.82,88.85,76494.0,87.2372,87.2372,87.051,87.0804,76494.0
2025-01-06 13:50:00,88.86,89.03,88.84,88.97,29863.0,87.0902,87.2568,87.0706,87.198,29863.0
2025-01-06 14:00:00,88.97,88.97,88.81,88.86,57800.0,87.198,87.198,87.0412,87.0902,57800.0
2025-01-06 14:10:00,88.85,88.98,88.82,88.95,29351.0,87.0804,87.2078,87.051,87.1784,29351.0
2025-01-06 14:20:00,88.95,88.99,88.85,88.86,174180.0,87.1784,87.2176,87.0804,87.0902,174180.0
2025-01-06 14:30:00,88.85,88.92,88.84,88.85,55336.0,87.0804,87.149,87.0706,87.0804,55336.0
2025-01-06 14:40:00,88.84,88.87,88.77,88.83,54197.0,87.0706,87.1,87.002,87.0608,54197.0
2025-01-06 14:50:00,88.83,88.84,88.71,88.73,80605.0,87.0608,87.0706,86.9432,86.9628,80605.0
2025-01-06 15:00:00,88.73,88.8,88.7,88.74,103871.0,86.9628,87.0314,86.9334,86.9726,103871.0
2025-01-06 15:10:00,88.75,88.84,88.65,88.66,144238.0,86.9824,87.0706,86.8844,86.8942,144238.0
2025-01-06 15:20:00,88.67,88.74,88.62,88.68,61794.0,86.904,86.9726,86.855,86.9138,61794.0
2025-01-06 15:30:00,88.69,88.73,88.53,88.53,93577.0,86.9236,86.9628,86.7668,86.7668,93577.0
2025-01-06 15:40:00,88.53,88.55,88.27,88.29,132439.0,86.7668,86.7864,86.512,86.5316,132439.0
2025-01-06 15:50:00,88.28,88.31,88.15,88.26,364615.0,86.5218,86.5512,86.3944,86.5022,364615.0
2025-01-07 09:30:00,88.68,88.99,88.58,88.86,245508.0,86.9138,87.2176,86.8158,87.0902,245508.0
2025-01-07 09:40:00,88.86,88.92,88.61,88.63,225259.0,87.0902,87.149,86.8452,86.8648,225259.0
2025-01-07 09:50:00,88.63,88.73,88.53,88.71,87395.0,86.8648,86.9628,86.7668,86.9432,87395.0
2025-01-07 10:00:00,88.61,88.64,87.83,87.94,385372.0,86.8452,86.8746,86.0807,86.1885,385372.0
2025-01-07 10:10:00,87.93,87.96,87.5,87.76,347807.0,86.1787,86.2081,85.7573,86.0121,347807.0
2025-01-07 10:20:00,87.76,87.96,87.74,87.93,102532.0,86.0121,86.2081,85.9925,86.1787,102532.0
2025-01-07 10:30:00,87.93,88.11,87.82,87.89,78711.0,86.1787,86.3552,86.0709,86.1395,78711.0
2025-01-07 10:40:00,87.89,87.91,87.63,87.63,63000.0,86.1395,86.1591,85.8847,85.8847,63000.0
2025-01-07 10:50:00,87.64,87.94,87.64,87.93,98944.0,85.8945,86.1885,85.8945,86.1787,98944.0
2025-01-07 11:00:00,87.93,88.09,87.92,87.96,51966.0,86.1787,86.3356,86.1689,86.2081,51966.0
2025-01-07 11:10:00,87.97,87.99,87.78,87.85,85021.0,86.2179,86.2375,86.0317,86.1003,85021.0
2025-01-07 11:20:00,87.86,88.07,87.77,88.07,82808.0,86.1101,86.316,86.0219,86.316,82808.0
2025-01-07 11:30:00,88.05,88.08,87.85,88.05,70114.0,86.2964,86.3258,86.1003,86.2964,70114.0
2025-01-07 11:40:00,88.04,88.08,87.91,87.95,50065.0,86.2866,86.3258,86.1591,86.1983,50065.0
2025-01-07 11:50:00,87.94,87.95,87.69,87.73,113522.0,86.1885,86.1983,85.9435,85.9827,113522.0
2025-01-07 12:00:00,87.74,87.85,87.58,87.61,126293.0,85.9925,86.1003,85.8357,85.8651,126293.0
2025-01-07 12:10:00,87.61,87.77,87.55,87.77,70631.0,85.8651,86.0219,85.8063,86.0219,70631.0
2025-01-07 12:20:00,87.74,87.75,87.6,87.66,37664.0,85.9925,86.0023,85.8553,85.9141,37664.0
2025-01-07 12:30:00,87.66,87.9,87.65,87.81,51027.0,85.9141,86.1493,85.9043,86.0611,51027.0
2025-01-07 12:40:00,87.81,87.84,87.61,87.64,43236.0,86.0611,86.0905,85.8651,85.8945,43236.0
2025-01-07 12:50:00,87.63,87.75,87.58,87.72,78364.0,85.8847,86.0023,85.8357,85.9729,78364.0
2025-01-07 13:00:00,87.73,87.81,87.7,87.76,79892.0,85.9827,86.0611,85.9533,86.0121,79892.0
2025-01-07 13:10:00,87.76,87.82,87.64,87.69,63148.0,86.0121,86.0709,85.8945,85.9435,63148.0
2025-01-07 13:20:00,87.67,87.78,87.67,87.78,76889.0,85.9239,86.0317,85.9239,86.0317,76889.0
2025-01-07 13:30:00,87.78,87.78,87.66,87.71,47414.0,86.0317,86.0317,85.9141,85.9631,47414.0
2025-01-07 13:40:00,87.72,87.72,87.62,87.69,68274.0,85.9729,85.9729,85.8749,85.9435,68274.0
2025-01-07 13:50:00,87.68,87.7,87.59,87.69,59858.0,85.9337,85.9533,85.8455,85.9435,59858.0
2025-01-07 14:00:00,87.69,87.73,87.55,87.58,46678.0,85.9435,85.9827,85.8063,85.8357,46678.0
2025-01-07 14:10:00,87.59,87.63,87.53,87.55,46539.0,85.8455,85.8847,85.7867,85.8063,46539.0
2025-01-07 14:20:00,87.55,87.71,87.53,87.7,40396.0,85.8063,85.9631,85.7867,85.9533,40396.0
2025-01-07 14:30:00,87.7,87.7,87.59,87.59,59953.0,85.9533,85.9533,85.8455,85.8455,59953.0
2025-01-07 14:40:00,87.59,87.68,87.55,87.59,57194.0,85.8455,85.9337,85.8063,85.8455,57194.0
2025-01-07 14:50:00,87.59,87.62,87.52,87.57,54758.0,85.8455,85.8749,85.7769,85.8259,54758.0
2025-01-07 15:00:00,87.56,87.56,87.46,87.48,104801.0,85.8161,85.8161,85.7181,85.7377,104801.0
2025-01-07 15:10:00,87.48,87.5,87.4,87.42,86237.0,85.7377,85.7573,85.6593,85.6789,86237.0
2025-01-07 15:20:00,87.41,87.43,87.28,87.37,100324.0,85.6691,85.6887,85.5417,85.6299,100324.0
2025-01-07 15:30:00,87.37,87.44,87.22,87.31,112782.0,85.6299,85.6985,85.4829,85.5711,112782.0
2025-01-07 15:40:00,87.3,87.39,87.23,87.29,344334.0,85.5613,85.6495,85.4927,85.5515,344334.0
2025-01-07 15:50:00,87.29,87.52,87.28,87.48,367344.0,85.5515,85.7769,85.5417,85.7377,367344.0
2025-01-08 09:30:00,87.38,87.47,87.22,87.27,68917.0,85.6397,85.7279,85.4829,85.5319,68917.0
2025-01-08 09:40:00,87.23,87.26,86.77,86.87,98783.0,85.4927,85.5221,85.0418,85.1399,98783.0
2025-01-08 09:50:00,86.89,86.96,86.61,86.64,112518.0,85.1595,85.2281,84.885,84.9144,112518.0
2025-01-08 10:00:00,86.61,87.1,86.6,87.08,67351.0,84.885,85.3653,84.8752,85.3457,67351.0
2025-01-08 10:10:00,87.09,87.12,86.94,86.96,82015.0,85.3555,85.3849,85.2085,85.2281,82015.0
2025-01-08 10:20:00,86.95,87.1,86.91,86.92,43298.0,85.2183,85.3653,85.1791,85.1889,43298.0
2025-01-08 10:30:00,86.93,87.09,86.92,87.05,110502.0,85.1987,85.3555,85.1889,85.3163,110502.0
2025-01-08 10:40:00,87.06,87.25,87.01,87.23,102633.0,85.3261,85.5123,85.2771,85.4927,102633.0
2025-01-08 10:50:00,87.23,87.47,87.23,87.43,194897.0,85.4927,85.7279,85.4927,85.6887,194897.0
2025-01-08 11:00:00,87.44,87.64,87.39,87.51,89558.0,85.6985,85.8945,85.6495,85.7671,89558.0
2025-01-08 11:10:00,87.5,87.52,87.38,87.5,63960.0,85.7573,85.7769,85.6397,85.7573,63960.0
2025-01-08 11:20:00,87.51,87.59,87.38,87.47,226206.0,85.7671,85.8455,85.6397,85.7279,226206.0
2025-01-08 11:30:00,87.47,87.64,87.47,87.64,135318.0,85.7279,85.8945,85.7279,85.8945,135318.0
2025-01-08 11:40:00,87.64,87.76,87.6,87.64,47986.0,85.8945,86.0121,85.8553,85.8945,47986.0
2025-01-08 11:50:00,87.65,87.69,87.63,87.65,21904.0,85.9043,85.9435,85.8847,85.9043,21904.0
2025-01-08 12:00:00,87.64,87.67,87.38,87.39,135433.0,85.8945,85.9239,85.6397,85.6495,135433.0
2025-01-08 12:10:00,87.4,87.42,87.33,87.37,41574.0,85.6593,85.6789,85.5907,85.6299,41574.0
2025-01-08 12:20:00,87.38,87.4,87.28,87.31,24274.0,85.6397,85.6593,85.5417,85.5711,24274.0
2025-01-08 12:30:00,87.32,87.32,87.18,87.18,79346.0,85.5809,85.5809,85.4437,85.4437,79346.0
2025-01-08 12:40:00,87.17,87.26,87.17,87.19,38147.0,85.4339,85.5221,85.4339,85.4535,38147.0
2025-01-08 12:50:00,87.19,87.33,87.18,87.29,67798.0,85.4535,85.5907,85.4437,85.5515,67798.0
2025-01-08 13:00:00,87.3,87.51,87.29,87.44,93031.0,85.5613,85.7671,85.5515,85.6985,93031.0
2025-01-08 13:10:00,87.44,87.45,87.33,87.35,41586.0,85.6985,85.7083,85.5907,85.6103,41586.0
2025-01-08 13:20:00,87.35,87.48,87.3,87.45,23760.0,85.6103,85.7377,85.5613,85.7083,23760.0
2025-01-08 13:30:00,87.44,87.58,87.38,87.54,20611.0,85.6985,85.8357,85.6397,85.7965,20611.0
2025-01-08 13:40:00,87.55,87.56,87.39,87.4,25934.0,85.8063,85.8161,85.6495,85.6593,25934.0
2025-01-08 13:50:00,87.4,87.47,87.24,87.33,31141.0,85.6593,85.7279,85.5025,85.5907,31141.0
2025-01-08 14:00:00,87.31,87.47,87.25,87.47,28259.0,85.5711,85.7279,85.5123,85.7279,28259.0
2025-01-08 14:10:00,87.46,87.47,87.28,87.44,38576.0,85.7181,85.7279,85.5417,85.6985,38576.0
2025-01-08 14:20:00,87.45,87.66,87.44,87.63,36566.0,85.7083,85.9141,85.6985,85.8847,36566.0
2025-01-08 14:30:00,87.62,87.62,87.41,87.44,93856.0,85.8749,85.8749,85.6691,85.6985,93856.0
2025-01-08 14:40:00,87.43,87.49,87.38,87.48,39534.0,85.6887,85.7475,85.6397,85.7377,39534.0
2025-01-08 14:50:00,87.49,87.49,87.4,87.42,38158.0,85.7475,85.7475,85.6593,85.6789,38158.0
2025-01-08 15:00:00,87.44,87.5,87.43,87.49,38427.0,85.6985,85.7573,85.6887,85.7475,38427.0
2025-01-08 15:10:00,87.48,87.54,87.43,87.53,65049.0,85.7377,85.7965,85.6887,85.7867,65049.0
2025-01-08 15:20:00,87.55,87.67,87.52,87.63,45811.0,85.8063,85.9239,85.7769,85.8847,45811.0
2025-01-08 15:30:00,87.63,87.63,87.52,87.53,97285.0,85.8847,85.8847,85.7769,85.7867,97285.0
2025-01-08 15:40:00,87.53,87.6,87.52,87.59,1260583.0,85.7867,85.8553,85.7769,85.8455,1260583.0
2025-01-08 15:50:00,87.59,87.73,87.59,87.67,356652.0,85.8455,85.9827,85.8455,85.9239,356652.0
2025-01-10 09:30:00,86.33,86.46,86.05,86.2,1382004.0,84.6106,84.738,84.3362,84.4832,1382004.0
2025-01-10 09:40:00,86.19,86.52,86.17,86.34,239318.0,84.4734,84.7968,84.4538,84.6204,239318.0
2025-01-10 09:50:00,86.34,86.38,86.22,86.26,271790.0,84.6204,84.6596,84.5028,84.542,271790.0
2025-01-10 10:00:00,86.26,86.26,85.98,86.09,1175809.0,84.542,84.542,84.2676,84.3754,1175809.0
2025-01-10 10:10:00,86.09,86.25,85.96,86.19,2161072.0,84.3754,84.5322,84.248,84.4734,2161072.0
2025-01-10 10:20:00,86.18,86.29,86.07,86.11,71629.0,84.4636,84.5714,84.3558,84.395,71629.0
2025-01-10 10:30:00,86.11,86.26,86.05,86.09,113574.0,84.395,84.542,84.3362,84.3754,113574.0
2025-01-10 10:40:00,86.07,86.22,85.91,86.16,116655.0,84.3558,84.5028,84.199,84.444,116655.0
2025-01-10 10:50:00,86.14,86.26,86.07,86.25,114826.0,84.4244,84.542,84.3558,84.5322,114826.0
2025-01-10 11:00:00,86.25,86.27,86.15,86.22,75122.0,84.5322,84.5518,84.4342,84.5028,75122.0
2025-01-10 11:10:00,86.2,86.26,86.01,86.04,108695.0,84.4832,84.542,84.297,84.3264,108695.0
2025-01-10 11:20:00,86.04,86.06,85.88,85.99,118244.0,84.3264,84.346,84.1696,84.2774,118244.0
2025-01-10 11:30:00,85.99,86.0,85.87,85.94,65491.0,84.2774,84.2872,84.1598,84.2284,65491.0
2025-01-10 11:40:00,85.96,86.1,85.86,85.91,41446.0,84.248,84.3852,84.15,84.199,41446.0
2025-01-10 11:50:00,85.91,85.98,85.81,85.81,48417.0,84.199,84.2676,84.101,84.101,48417.0
2025-01-10 12:00:00,85.81,85.83,85.58,85.59,68683.0,84.101,84.1206,83.8755,83.8853,68683.0
2025-01-10 12:10:00,85.58,85.67,85.53,85.64,43840.0,83.8755,83.9638,83.8265,83.9343,43840.0
2025-01-10 12:20:00,85.65,85.66,85.48,85.61,64591.0,83.9442,83.954,83.7775,83.9049,64591.0
2025-01-10 12:30:00,85.6,85.63,85.55,85.56,48788.0,83.8951,83.9245,83.8461,83.8559,48788.0
2025-01-10 12:40:00,85.57,85.65,85.5,85.62,45746.0,83.8657,83.9442,83.7971,83.9147,45746.0
2025-01-10 12:50:00,85.61,85.66,85.55,85.63,39385.0,83.9049,83.954,83.8461,83.9245,39385.0
2025-01-10 13:00:00,85.63,85.7,85.58,85.7,60876.0,83.9245,83.9932,83.8755,83.9932,60876.0
2025-01-10 13:10:00,85.69,85.84,85.69,85.75,70633.0,83.9834,84.1304,83.9834,84.0422,70633.0
2025-01-10 13:20:00,85.73,85.94,85.73,85.88,52069.0,84.0226,84.2284,84.0226,84.1696,52069.0
2025-01-10 13:30:00,85.89,85.94,85.78,85.9,34264.0,84.1794,84.2284,84.0716,84.1892,34264.0
2025-01-10 13:40:00,85.9,85.99,85.83,85.88,24187.0,84.1892,84.2774,84.1206,84.1696,24187.0
2025-01-10 13:50:00,85.9,85.94,85.81,85.93,26367.0,84.1892,84.2284,84.101,84.2186,26367.0
2025-01-10 14:00:00,85.94,85.95,85.66,85.66,69990.0,84.2284,84.2382,83.954,83.954,69990.0
2025-01-10 14:10:00,85.65,85.75,85.61,85.74,63404.0,83.9442,84.0422,83.9049,84.0324,63404.0
2025-01-10 14:20:00,85.73,85.82,85.68,85.77,37407.0,84.0226,84.1108,83.9736,84.0618,37407.0
2025-01-10 14:30:00,85.76,85.76,85.57,85.64,59017.0,84.052,84.052,83.8657,83.9343,59017.0
2025-01-10 14:40:00,85.64,85.68,85.54,85.56,59446.0,83.9343,83.9736,83.8363,83.8559,59446.0
2025-01-10 14:50:00,85.57,85.75,85.57,85.73,256650.0,83.8657,84.0422,83.8657,84.0226,256650.0
2025-01-10 15:00:00,85.72,85.83,85.63,85.79,85528.0,84.0128,84.1206,83.9245,84.0814,85528.0
2025-01-10 15:10:00,85.78,85.79,85.5,85.56,94627.0,84.0716,84.0814,83.7971,83.8559,94627.0
2025-01-10 15:20:00,85.57,85.76,85.57,85.71,97771.0,83.8657,84.052,83.8657,84.003,97771.0
2025-01-10 15:30:00,85.7,85.76,85.57,85.66,64891.0,83.9932,84.052,83.8657,83.954,64891.0
2025-01-10 15:40:00,85.65,85.77,85.6,85.66,76512.0,83.9442,84.0618,83.8951,83.954,76512.0
2025-01-10 15:50:00,85.65,85.75,85.57,85.59,421941.0,83.9442,84.0422,83.8657,83.8853,421941.0
2025-01-13 09:30:00,85.48,85.85,85.29,85.51,115760.0,83.7775,84.1402,83.5913,83.8069,115760.0
2025-01-13 09:40:00,85.49,85.71,85.42,85.7,103179.0,83.7873,84.003,83.7187,83.9932,103179.0
2025-01-13 09:50:00,85.7,85.85,85.53,85.75,64452.0,83.9932,84.1402,83.8265,84.0422,64452.0
2025-01-13 10:00:00,85.77,85.97,85.71,85.8,95107.0,84.0618,84.2578,84.003,84.0912,95107.0
2025-01-13 10:10:00,85.81,85.82,85.68,85.78,77285.0,84.101,84.1108,83.9736,84.0716,77285.0
2025-01-13 10:20:00,85.77,85.8,85.39,85.43,181263.0,84.0618,84.0912,83.6893,83.7285,181263.0
2025-01-13 10:30:00,85.42,85.68,85.41,85.66,70429.0,83.7187,83.9736,83.7089,83.954,70429.0
2025-01-13 10:40:00,85.68,85.73,85.61,85.63,35610.0,83.9736,84.0226,83.9049,83.9245,35610.0
2025-01-13 10:50:00,85.66,85.69,85.54,85.67,27942.0,83.954,83.9834,83.8363,83.9638,27942.0
2025-01-13 11:00:00,85.67,85.68,85.45,85.64,67632.0,83.9638,83.9736,83.7481,83.9343,67632.0
2025-01-13 11:10:00,85.63,85.68,85.51,85.58,35095.0,83.9245,83.9736,83.8069,83.8755,35095.0
2025-01-13 11:20:00,85.59,85.69,85.55,85.58,65755.0,83.8853,83.9834,83.8461,83.8755,65755.0
2025-01-13 11:30:00,85.57,85.63,85.44,85.44,44849.0,83.8657,83.9245,83.7383,83.7383,44849.0
2025-01-13 11:40:00,85.45,85.57,85.44,85.47,38878.0,83.7481,83.8657,83.7383,83.7677,38878.0
2025-01-13 11:50:00,85.47,85.47,85.29,85.29,25162.0,83.7677,83.7677,83.5913,83.5913,25162.0
2025-01-13 12:00:00,85.3,85.55,85.28,85.53,271220.0,83.6011,83.8461,83.5815,83.8265,271220.0
2025-01-13 12:10:00,85.53,85.67,85.49,85.66,58600.0,83.8265,83.9638,83.7873,83.954,58600.0
2025-01-13 12:20:00,85.65,85.77,85.63,85.7,44964.0,83.9442,84.0618,83.9245,83.9932,44964.0
2025-01-13 12:30:00,85.68,85.81,85.66,85.7,44113.0,83.9736,84.101,83.954,83.9932,44113.0
2025-01-13 12:40:00,85.69,85.78,85.68,85.77,35525.0,83.9834,84.0716,83.9736,84.0618,35525.0
2025-01-13 12:50:00,85.77,85.9,85.75,85.9,25352.0,84.0618,84.1892,84.0422,84.1892,25352.0
2025-01-13 13:00:00,85.88,85.93,85.83,85.91,54494.0,84.1696,84.2186,84.1206,84.199,54494.0
2025-01-13 13:10:00,85.91,85.94,85.88,85.92,48647.0,84.199,84.2284,84.1696,84.2088,48647.0
2025-01-13 13:20:00,85.91,86.01,85.9,86.01,30184.0,84.199,84.297,84.1892,84.297,30184.0
2025-01-13 13:30:00,86.0,86.09,85.99,86.09,45703.0,84.2872,84.3754,84.2774,84.3754,45703.0
2025-01-13 13:40:00,86.08,86.16,86.02,86.16,26842.0,84.3656,84.444,84.3068,84.444,26842.0
2025-01-13 13:50:00,86.15,86.19,86.08,86.18,52036.0,84.4342,84.4734,84.3656,84.4636,52036.0
2025-01-13 14:00:00,86.17,86.2,86.11,86.14,24874.0,84.4538,84.4832,84.395,84.4244,24874.0
2025-01-13 14:10:00,86.14,86.21,86.09,86.1,67322.0,84.4244,84.493,84.3754,84.3852,67322.0
2025-01-13 14:20:00,86.12,86.22,86.09,86.21,25856.0,84.4048,84.5028,84.3754,84.493,25856.0
2025-01-13 14:30:00,86.21,86.24,86.13,86.22,32332.0,84.493,84.5224,84.4146,84.5028,32332.0
2025-01-13 14:40:00,86.23,86.28,86.17,86.17,28357.0,84.5126,84.5616,84.4538,84.4538,28357.0
2025-01-13 14:50:00,86.17,86.33,86.16,86.28,75028.0,84.4538,84.6106,84.444,84.5616,75028.0
2025-01-13 15:00:00,86.27,86.45,86.21,86.4,55105.0,84.5518,84.7282,84.493,84.6792,55105.0
2025-01-13 15:10:00,86.41,86.43,86.32,86.39,111798.0,84.689,84.7086,84.6008,84.6694,111798.0
2025-01-13 15:20:00,86.38,86.41,86.35,86.39,67719.0,84.6596,84.689,84.6302,84.6694,67719.0
2025-01-13 15:30:00,86.38,86.45,86.34,86.4,119290.0,84.6596,84.7282,84.6204,84.6792,119290.0
2025-01-13 15:40:00,86.4,86.41,86.28,86.33,121230.0,84.6792,84.689,84.5616,84.6106,121230.0
2025-01-13 15:50:00,86.33,86.68,86.33,86.63,246728.0,84.6106,84.9536,84.6106,84.9046,246728.0
2025-01-14 09:30:00,86.97,87.09,86.75,87.08,176699.0,85.2379,85.3555,85.0222,85.3457,176699.0
2025-01-14 09:40:00,87.08,87.16,86.97,87.05,66780.0,85.3457,85.4241,85.2379,85.3163,66780.0
2025-01-14 09:50:00,87.03,87.04,86.78,86.85,51515.0,85.2967,85.3065,85.0516,85.1203,51515.0
2025-01-14 10:00:00,86.86,87.23,86.86,87.14,90402.0,85.1301,85.4927,85.1301,85.4045,90402.0
2025-01-14 10:10:00,87.16,87.26,87.09,87.16,79123.0,85.4241,85.5221,85.3555,85.4241,79123.0
2025-01-14 10:20:00,87.17,87.27,87.15,87.24,160026.0,85.4339,85.5319,85.4143,85.5025,160026.0
2025-01-14 10:30:00,87.24,87.34,87.2,87.31,59094.0,85.5025,85.6005,85.4633,85.5711,59094.0
2025-01-14 10:40:00,87.32,87.47,87.28,87.38,42279.0,85.5809,85.7279,85.5417,85.6397,42279.0
2025-01-14 10:50:00,87.37,87.43,87.28,87.38,25871.0,85.6299,85.6887,85.5417,85.6397,25871.0
2025-01-14 11:00:00,87.37,87.39,87.22,87.28,67689.0,85.6299,85.6495,85.4829,85.5417,67689.0
2025-01-14 11:10:00,87.28,87.36,87.22,87.26,27574.0,85.5417,85.6201,85.4829,85.5221,27574.0
2025-01-14 11:20:00,87.28,87.37,87.19,87.27,20621.0,85.5417,85.6299,85.4535,85.5319,20621.0
2025-01-14 11:30:00,87.27,87.3,87.16,87.18,38168.0,85.5319,85.5613,85.4241,85.4437,38168.0
2025-01-14 11:40:00,87.19,87.2,86.99,87.0,104877.0,85.4535,85.4633,85.2575,85.2673,104877.0
2025-01-14 11:50:00,86.99,87.03,86.89,86.9,21622.0,85.2575,85.2967,85.1595,85.1693,21622.0
2025-01-14 12:00:00,86.9,87.02,86.89,87.0,47099.0,85.1693,85.2869,85.1595,85.2673,47099.0
2025-01-14 12:10:00,86.99,87.06,86.98,86.98,43840.0,85.2575,85.3261,85.2477,85.2477,43840.0
2025-01-14 12:20:00,86.98,87.05,86.92,87.0,59723.0,85.2477,85.3163,85.1889,85.2673,59723.0
2025-01-14 12:30:00,87.0,87.02,86.9,87.02,37820.0,85.2673,85.2869,85.1693,85.2869,37820.0
2025-01-14 12:40:00,87.02,87.15,86.99,87.1,37720.0,85.2869,85.4143,85.2575,85.3653,37720.0
2025-01-14 12:50:00,87.11,87.14,87.06,87.12,22409.0,85.3751,85.4045,85.3261,85.3849,22409.0
2025-01-14 13:00:00,87.11,87.27,87.1,87.26,65803.0,85.3751,85.5319,85.3653,85.5221,65803.0
2025-01-14 13:10:00,87.25,87.31,87.22,87.28,85489.0,85.5123,85.5711,85.4829,85.5417,85489.0
2025-01-14 13:20:00,87.29,87.38,87.26,87.38,44953.0,85.5515,85.6397,85.5221,85.6397,44953.0
2025-01-14 13:30:00,87.38,87.51,87.34,87.45,81146.0,85.6397,85.7671,85.6005,85.7083,81146.0
2025-01-14 13:40:00,87.45,87.58,87.44,87.56,54750.0,85.7083,85.8357,85.6985,85.8161,54750.0
2025-01-14 13:50:00,87.55,87.57,87.5,87.51,25436.0,85.8063,85.8259,85.7573,85.7671,25436.0
2025-01-14 14:00:00,87.51,87.51,87.43,87.48,20037.0,85.7671,85.7671,85.6887,85.7377,20037.0
2025-01-14 14:10:00,87.49,87.55,87.45,87.53,97141.0,85.7475,85.8063,85.7083,85.7867,97141.0
2025-01-14 14:20:00,87.53,87.55,87.37,87.37,128705.0,85.7867,85.8063,85.6299,85.6299,128705.0
2025-01-14 14:30:00,87.38,87.47,87.35,87.45,92255.0,85.6397,85.7279,85.6103,85.7083,92255.0
2025-01-14 14:40:00,87.45,87.47,87.34,87.34,34529.0,85.7083,85.7279,85.6005,85.6005,34529.0
2025-01-14 14:50:00,87.34,87.35,87.16,87.2,89760.0,85.6005,85.6103,85.4241,85.4633,89760.0
2025-01-14 15:00:00,87.21,87.24,87.06,87.12,144843.0,85.4731,85.5025,85.3261,85.3849,144843.0
2025-01-14 15:10:00,87.11,87.25,87.07,87.24,55671.0,85.3751,85.5123,85.3359,85.5025,55671.0
2025-01-14 15:20:00,87.26,87.41,87.21,87.39,66916.0,85.5221,85.6691,85.4731,85.6495,66916.0
2025-01-14 15:30:00,87.4,87.49,87.34,87.41,118217.0,85.6593,85.7475,85.6005,85.6691,118217.0
2025-01-14 15:40:00,87.42,87.54,87.41,87.5,107832.0,85.6789,85.7965,85.6691,85.7573,107832.0
2025-01-14 15:50:00,87.5,87.58,87.35,87.41,204526.0,85.7573,85.8357,85.6103,85.6691,204526.0
2025-01-15 09:30:00,89.79,89.87,89.3,89.42,355968.0,88.0017,88.0801,87.5215,87.6391,355968.0
2025-01-15 09:40:00,89.43,89.45,89.12,89.18,83877.0,87.6489,87.6685,87.345,87.4038,83877.0
2025-01-15 09:50:00,89.18,89.2,88.97,89.16,88309.0,87.4038,87.4234,87.198,87.3842,88309.0
2025-01-15 10:00:00,89.16,89.23,89.0,89.03,195449.0,87.3842,87.4528,87.2274,87.2568,195449.0
2025-01-15 10:10:00,89.02,89.07,88.89,88.99,61196.0,87.247,87.296,87.1196,87.2176,61196.0
2025-01-15 10:20:00,88.98,89.0,88.81,88.86,71172.0,87.2078,87.2274,87.0412,87.0902,71172.0
2025-01-15 10:30:00,88.88,88.93,88.44,88.47,67686.0,87.1098,87.1588,86.6786,86.708,67686.0
2025-01-15 10:40:00,88.46,88.51,88.33,88.36,124215.0,86.6982,86.7472,86.5708,86.6002,124215.0
2025-01-15 10:50:00,88.33,88.5,88.27,88.41,76465.0,86.5708,86.7374,86.512,86.6492,76465.0
2025-01-15 11:00:00,88.41,88.46,88.22,88.38,50389.0,86.6492,86.6982,86.463,86.6198,50389.0
2025-01-15 11:10:00,88.39,88.43,88.33,88.39,35685.0,86.6296,86.6688,86.5708,86.6296,35685.0
2025-01-15 11:20:00,88.39,88.52,88.36,88.38,30199.0,86.6296,86.757,86.6002,86.6198,30199.0
2025-01-15 11:30:00,88.38,88.38,88.13,88.24,59861.0,86.6198,86.6198,86.3748,86.4826,59861.0
2025-01-15 11:40:00,88.25,88.28,88.11,88.13,82742.0,86.4924,86.5218,86.3552,86.3748,82742.0
2025-01-15 11:50:00,88.12,88.27,88.04,88.25,27004.0,86.365,86.512,86.2866,86.4924,27004.0
2025-01-15 12:00:00,88.25,88.37,88.24,88.32,28857.0,86.4924,86.61,86.4826,86.561,28857.0
2025-01-15 12:10:00,88.33,88.44,88.3,88.33,28742.0,86.5708,86.6786,86.5414,86.5708,28742.0
2025-01-15 12:20:00,88.3,88.32,88.11,88.13,24364.0,86.5414,86.561,86.3552,86.3748,24364.0
2025-01-15 12:30:00,88.14,88.15,88.07,88.12,41715.0,86.3846,86.3944,86.316,86.365,41715.0
2025-01-15 12:40:00,88.12,88.19,88.11,88.13,37246.0,86.365,86.4336,86.3552,86.3748,37246.0
2025-01-15 12:50:00,88.13,88.19,88.06,88.08,53764.0,86.3748,86.4336,86.3062,86.3258,53764.0
2025-01-15 13:00:00,88.1,88.1,87.98,87.99,22046.0,86.3454,86.3454,86.2277,86.2375,22046.0
2025-01-15 13:10:00,87.98,88.13,87.97,88.13,79380.0,86.2277,86.3748,86.2179,86.3748,79380.0
2025-01-15 13:20:00,88.13,88.15,88.09,88.12,20330.0,86.3748,86.3944,86.3356,86.365,20330.0
2025-01-15 13:30:00,88.13,88.17,88.11,88.15,27931.0,86.3748,86.414,86.3552,86.3944,27931.0
2025-01-15 13:40:00,88.15,88.21,88.1,88.12,54120.0,86.3944,86.4532,86.3454,86.365,54120.0
2025-01-15 13:50:00,88.12,88.2,88.12,88.19,27750.0,86.365,86.4434,86.365,86.4336,27750.0
2025-01-15 14:00:00,88.19,88.22,88.14,88.16,59043.0,86.4336,86.463,86.3846,86.4042,59043.0
2025-01-15 14:10:00,88.16,88.2,88.13,88.15,17764.0,86.4042,86.4434,86.3748,86.3944,17764.0
2025-01-15 14:20:00,88.15,88.21,88.09,88.21,84446.0,86.3944,86.4532,86.3356,86.4532,84446.0
2025-01-15 14:30:00,88.2,88.3,88.2,88.27,100471.0,86.4434,86.5414,86.4434,86.512,100471.0
2025-01-15 14:40:00,88.28,88.29,88.17,88.24,25252.0,86.5218,86.5316,86.414,86.4826,25252.0
2025-01-15 14:50:00,88.24,88.26,88.19,88.2,60000.0,86.4826,86.5022,86.4336,86.4434,60000.0
2025-01-15 15:00:00,88.19,88.23,88.13,88.14,244536.0,86.4336,86.4728,86.3748,86.3846,244536.0
2025-01-15 15:10:00,88.14,88.22,88.13,88.13,55101.0,86.3846,86.463,86.3748,86.3748,55101.0
2025-01-15 15:20:00,88.13,88.24,88.13,88.19,48210.0,86.3748,86.4826,86.3748,86.4336,48210.0
2025-01-15 15:30:00,88.18,88.18,87.93,87.94,62145.0,86.4238,86.4238,86.1787,86.1885,62145.0
2025-01-15 15:40:00,87.94,87.94,87.87,87.91,74249.0,86.1885,86.1885,86.1199,86.1591,74249.0
2025-01-15 15:50:00,87.9,87.98,87.83,87.9,363420.0,86.1493,86.2277,86.0807,86.1493,363420.0
2025-01-16 09:30:00,88.08,88.32,87.95,88.23,122926.0,86.3258,86.561,86.1983,86.4728,122926.0
2025-01-16 09:40:00,88.24,88.27,88.04,88.04,30867.0,86.4826,86.512,86.2866,86.2866,30867.0
2025-01-16 09:50:00,88.04,88.13,87.85,87.85,54674.0,86.2866,86.3748,86.1003,86.1003,54674.0
2025-01-16 10:00:00,87.84,88.26,87.81,88.25,45620.0,86.0905,86.5022,86.0611,86.4924,45620.0
2025-01-16 10:10:00,88.24,88.33,88.16,88.33,34157.0,86.4826,86.5708,86.4042,86.5708,34157.0
2025-01-16 10:20:00,88.33,88.41,88.28,88.38,36022.0,86.5708,86.6492,86.5218,86.6198,36022.0
2025-01-16 10:30:00,88.38,88.54,88.36,88.47,37490.0,86.6198,86.7766,86.6002,86.708,37490.0
2025-01-16 10:40:00,88.46,88.58,88.38,88.56,30319.0,86.6982,86.8158,86.6198,86.7962,30319.0
2025-01-16 10:50:00,88.58,88.79,88.58,88.77,36000.0,86.8158,87.0216,86.8158,87.002,36000.0
2025-01-16 11:00:00,88.78,88.97,88.76,88.94,47228.0,87.0118,87.198,86.9922,87.1686,47228.0
2025-01-16 11:10:00,88.94,88.96,88.78,88.94,23971.0,87.1686,87.1882,87.0118,87.1686,23971.0
2025-01-16 11:20:00,88.95,89.18,88.9,89.16,32586.0,87.1784,87.4038,87.1294,87.3842,32586.0
2025-01-16 11:30:00,89.17,89.22,89.11,89.18,23112.0,87.394,87.443,87.3352,87.4038,23112.0
2025-01-16 11:40:00,89.17,89.2,89.06,89.12,44811.0,87.394,87.4234,87.2862,87.345,44811.0
2025-01-16 11:50:00,89.13,89.18,89.03,89.16,49003.0,87.3548,87.4038,87.2568,87.3842,49003.0
2025-01-16 12:00:00,89.16,89.22,89.09,89.11,33051.0,87.3842,87.443,87.3156,87.3352,33051.0
2025-01-16 12:10:00,89.1,89.16,88.99,89.03,40247.0,87.3254,87.3842,87.2176,87.2568,40247.0
2025-01-16 12:20:00,89.03,89.15,89.01,89.15,21378.0,87.2568,87.3744,87.2372,87.3744,21378.0
2025-01-16 12:30:00,89.13,89.14,88.99,89.0,34076.0,87.3548,87.3646,87.2176,87.2274,34076.0
2025-01-16 12:40:00,88.99,89.09,88.97,89.08,31787.0,87.2176,87.3156,87.198,87.3058,31787.0
2025-01-16 12:50:00,89.07,89.11,89.02,89.08,21097.0,87.296,87.3352,87.247,87.3058,21097.0
2025-01-16 13:00:00,89.08,89.2,89.06,89.11,338949.0,87.3058,87.4234,87.2862,87.3352,338949.0
2025-01-16 13:10:00,89.11,89.16,89.07,89.09,47289.0,87.3352,87.3842,87.296,87.3156,47289.0
2025-01-16 13:20:00,89.11,89.14,89.01,89.03,20105.0,87.3352,87.3646,87.2372,87.2568,20105.0
2025-01-16 13:30:00,89.02,89.04,88.96,88.98,26272.0,87.247,87.2666,87.1882,87.2078,26272.0
2025-01-16 13:40:00,88.99,89.14,88.99,89.14,39879.0,87.2176,87.3646,87.2176,87.3646,39879.0
2025-01-16 13:50:00,89.14,89.18,89.0,89.05,25080.0,87.3646,87.4038,87.2274,87.2764,25080.0
2025-01-16 14:00:00,89.06,89.12,89.01,89.1,39528.0,87.2862,87.345,87.2372,87.3254,39528.0
2025-01-16 14:10:00,89.1,89.16,89.09,89.14,29554.0,87.3254,87.3842,87.3156,87.3646,29554.0
2025-01-16 14:20:00,89.15,89.28,89.1,89.26,45193.0,87.3744,87.5019,87.3254,87.4823,45193.0
2025-01-16 14:30:00,89.26,89.27,89.19,89.25,50411.0,87.4823,87.4921,87.4136,87.4725,50411.0
2025-01-16 14:40:00,89.25,89.28,89.2,89.22,32309.0,87.4725,87.5019,87.4234,87.443,32309.0
2025-01-16 14:50:00,89.22,89.28,89.18,89.26,52671.0,87.443,87.5019,87.4038,87.4823,52671.0
2025-01-16 15:00:00,89.26,89.33,89.23,89.25,47180.0,87.4823,87.5509,87.4528,87.4725,47180.0
2025-01-16 15:10:00,89.24,89.3,89.21,89.28,119469.0,87.4627,87.5215,87.4332,87.5019,119469.0
2025-01-16 15:20:00,89.28,89.3,89.19,89.27,218492.0,87.5019,87.5215,87.4136,87.4921,218492.0
2025-01-16 15:30:00,89.27,89.62,89.26,89.6,158791.0,87.4921,87.8351,87.4823,87.8155,158791.0
2025-01-16 15:40:00,89.6,89.8,89.6,89.7,373802.0,87.8155,88.0115,87.8155,87.9135,373802.0
2025-01-16 15:50:00,89.69,89.78,89.66,89.7,473467.0,87.9037,87.9919,87.8743,87.9135,473467.0
2025-01-17 09:30:00,89.97,90.19,89.69,89.92,280903.0,88.1781,88.3937,87.9037,88.1291,280903.0
2025-01-17 09:40:00,89.93,90.22,89.92,90.14,153387.0,88.1389,88.4231,88.1291,88.3447,153387.0
2025-01-17 09:50:00,90.14,90.21,89.9,89.98,99066.0,88.3447,88.4133,88.1095,88.1879,99066.0
2025-01-17 10:00:00,89.99,90.11,89.89,89.89,112611.0,88.1977,88.3153,88.0997,88.0997,112611.0
2025-01-17 10:10:00,89.91,90.09,89.88,89.99,55550.0,88.1193,88.2957,88.0899,88.1977,55550.0
2025-01-17 10:20:00,89.99,90.11,89.91,90.11,100855.0,88.1977,88.3153,88.1193,88.3153,100855.0
2025-01-17 10:30:00,90.1,90.16,90.07,90.15,66807.0,88.3055,88.3643,88.2761,88.3545,66807.0
2025-01-17 10:40:00,90.15,90.19,90.06,90.16,157127.0,88.3545,88.3937,88.2663,88.3643,157127.0
2025-01-17 10:50:00,90.16,90.26,90.13,90.2,66828.0,88.3643,88.4623,88.3349,88.4035,66828.0
2025-01-17 11:00:00,90.19,90.24,90.08,90.15,61789.0,88.3937,88.4427,88.2859,88.3545,61789.0
2025-01-17 11:10:00,90.15,90.21,90.01,90.15,65681.0,88.3545,88.4133,88.2173,88.3545,65681.0
2025-01-17 11:20:00,90.15,90.19,90.0,90.03,38399.0,88.3545,88.3937,88.2075,88.2369,38399.0
2025-01-17 11:30:00,90.02,90.05,90.01,90.05,27193.0,88.2271,88.2565,88.2173,88.2565,27193.0
2025-01-17 11:40:00,90.05,90.09,90.02,90.05,28241.0,88.2565,88.2957,88.2271,88.2565,28241.0
2025-01-17 11:50:00,90.06,90.08,89.98,90.04,55894.0,88.2663,88.2859,88.1879,88.2467,55894.0
2025-01-17 12:00:00,90.05,90.08,89.98,90.08,29333.0,88.2565,88.2859,88.1879,88.2859,29333.0
2025-01-17 12:10:00,90.08,90.15,90.04,90.12,51215.0,88.2859,88.3545,88.2467,88.3251,51215.0
2025-01-17 12:20:00,90.13,90.16,90.09,90.12,63549.0,88.3349,88.3643,88.2957,88.3251,63549.0
2025-01-17 12:30:00,90.12,90.17,90.11,90.16,27044.0,88.3251,88.3741,88.3153,88.3643,27044.0
2025-01-17 12:40:00,90.16,90.18,90.08,90.09,29292.0,88.3643,88.3839,88.2859,88.2957,29292.0
2025-01-17 12:50:00,90.08,90.12,90.07,90.1,28249.0,88.2859,88.3251,88.2761,88.3055,28249.0
2025-01-17 13:00:00,90.1,90.11,90.04,90.06,32117.0,88.3055,88.3153,88.2467,88.2663,32117.0
2025-01-17 13:10:00,90.06,90.09,90.0,90.01,43175.0,88.2663,88.2957,88.2075,88.2173,43175.0
2025-01-17 13:20:00,90.01,90.07,90.0,90.02,39119.0,88.2173,88.2761,88.2075,88.2271,39119.0
2025-01-17 13:30:00,90.0,90.04,89.98,90.03,304102.0,88.2075,88.2467,88.1879,88.2369,304102.0
2025-01-17 13:40:00,90.02,90.05,89.99,90.01,53807.0,88.2271,88.2565,88.1977,88.2173,53807.0
2025-01-17 13:50:00,90.01,90.02,89.9,89.93,93632.0,88.2173,88.2271,88.1095,88.1389,93632.0
2025-01-17 14:00:00,89.93,90.02,89.91,89.99,52257.0,88.1389,88.2271,88.1193,88.1977,52257.0
2025-01-17 14:10:00,90.0,90.0,89.9,89.92,41903.0,88.2075,88.2075,88.1095,88.1291,41903.0
2025-01-17 14:20:00,89.92,89.99,89.92,89.97,24090.0,88.1291,88.1977,88.1291,88.1781,24090.0
2025-01-17 14:30:00,89.96,89.98,89.9,89.92,43011.0,88.1683,88.1879,88.1095,88.1291,43011.0
2025-01-17 14:40:00,89.92,89.93,89.78,89.79,25232.0,88.1291,88.1389,87.9919,88.0017,25232.0
2025-01-17 14:50:00,89.79,89.82,89.75,89.78,43401.0,88.0017,88.0311,87.9625,87.9919,43401.0
2025-01-17 15:00:00,89.78,89.78,89.68,89.75,47893.0,87.9919,87.9919,87.8939,87.9625,47893.0
2025-01-17 15:10:00,89.76,89.86,89.74,89.86,33368.0,87.9723,88.0703,87.9527,88.0703,33368.0
2025-01-17 15:20:00,89.86,89.88,89.8,89.84,36584.0,88.0703,88.0899,88.0115,88.0507,36584.0
2025-01-17 15:30:00,89.83,89.94,89.82,89.87,67000.0,88.0409,88.1487,88.0311,88.0801,67000.0
2025-01-17 15:40:00,89.86,89.87,89.78,89.81,68239.0,88.0703,88.0801,87.9919,88.0213,68239.0
2025-01-17 15:50:00,89.81,89.86,89.68,89.69,246475.0,88.0213,88.0703,87.8939,87.9037,246475.0
2025-01-21 09:30:00,90.1,90.75,90.02,90.65,143956.0,88.3055,88.9426,88.2271,88.8446,143956.0
2025-01-21 09:40:00,90.71,91.03,90.7,90.88,72103.0,88.9034,89.217,88.8936,89.07,72103.0
2025-01-21 09:50:00,90.86,91.04,90.8,90.94,68774.0,89.0504,89.2268,88.9916,89.1288,68774.0
2025-01-21 10:00:00,90.93,90.94,90.7,90.88,60696.0,89.119,89.1288,88.8936,89.07,60696.0
2025-01-21 10:10:00,90.88,90.89,90.74,90.79,47601.0,89.07,89.0798,88.9328,88.9818,47601.0
2025-01-21 10:20:00,90.8,90.83,90.7,90.76,49238.0,88.9916,89.021,88.8936,88.9524,49238.0
2025-01-21 10:30:00,90.77,90.86,90.71,90.85,33839.0,88.9622,89.0504,88.9034,89.0406,33839.0
2025-01-21 10:40:00,90.85,90.93,90.79,90.92,81269.0,89.0406,89.119,88.9818,89.1092,81269.0
2025-01-21 10:50:00,90.92,90.98,90.81,90.96,51207.0,89.1092,89.168,89.0014,89.1484,51207.0
2025-01-21 11:00:00,90.96,91.01,90.89,90.97,47901.0,89.1484,89.1974,89.0798,89.1582,47901.0
2025-01-21 11:10:00,90.96,91.1,90.94,91.09,36649.0,89.1484,89.2856,89.1288,89.2758,36649.0
2025-01-21 11:20:00,91.08,91.09,90.96,91.02,48319.0,89.266,89.2758,89.1484,89.2072,48319.0
2025-01-21 11:30:00,91.0,91.09,90.99,91.06,55351.0,89.1876,89.2758,89.1778,89.2464,55351.0
2025-01-21 11:40:00,91.06,91.13,90.84,90.86,69304.0,89.2464,89.315,89.0308,89.0504,69304.0
2025-01-21 11:50:00,90.86,90.93,90.8,90.83,58169.0,89.0504,89.119,88.9916,89.021,58169.0
2025-01-21 12:00:00,90.83,90.83,90.7,90.8,39574.0,89.021,89.021,88.8936,88.9916,39574.0
2025-01-21 12:10:00,90.81,90.96,90.81,90.93,45940.0,89.0014,89.1484,89.0014,89.119,45940.0
2025-01-21 12:20:00,90.92,90.97,90.85,90.95,52122.0,89.1092,89.1582,89.0406,89.1386,52122.0
2025-01-21 12:30:00,90.95,91.05,90.9,91.03,60786.0,89.1386,89.2366,89.0896,89.217,60786.0
2025-01-21 12:40:00,91.04,91.09,91.0,91.07,81165.0,89.2268,89.2758,89.1876,89.2562,81165.0
2025-01-21 12:50:00,91.08,91.11,90.96,90.98,59773.0,89.266,89.2954,89.1484,89.168,59773.0
2025-01-21 13:00:00,90.98,91.05,90.93,91.02,43865.0,89.168,89.2366,89.119,89.2072,43865.0
2025-01-21 13:10:00,91.03,91.03,90.88,90.95,49944.0,89.217,89.217,89.07,89.1386,49944.0
2025-01-21 13:20:00,90.95,91.02,90.93,90.97,43076.0,89.1386,89.2072,89.119,89.1582,43076.0
2025-01-21 13:30:00,90.98,91.08,90.93,90.96,49682.0,89.168,89.266,89.119,89.1484,49682.0
2025-01-21 13:40:00,90.96,90.99,90.92,90.94,52065.0,89.1484,89.1778,89.1092,89.1288,52065.0
2025-01-21 13:50:00,90.94,91.13,90.94,91.12,47318.0,89.1288,89.315,89.1288,89.3052,47318.0
2025-01-21 14:00:00,91.11,91.21,91.06,91.19,53606.0,89.2954,89.3934,89.2464,89.3738,53606.0
2025-01-21 14:10:00,91.2,91.25,91.17,91.22,67962.0,89.3836,89.4326,89.3542,89.4032,67962.0
2025-01-21 14:20:00,91.22,91.22,91.09,91.2,89571.0,89.4032,89.4032,89.2758,89.3836,89571.0
2025-01-21 14:30:00,91.2,91.23,91.08,91.09,57109.0,89.3836,89.413,89.266,89.2758,57109.0
2025-01-21 14:40:00,91.09,91.14,91.08,91.11,42910.0,89.2758,89.3248,89.266,89.2954,42910.0
2025-01-21 14:50:00,91.11,91.21,91.1,91.21,51923.0,89.2954,89.3934,89.2856,89.3934,51923.0
2025-01-21 15:00:00,91.2,91.22,91.13,91.21,76772.0,89.3836,89.4032,89.315,89.3934,76772.0
2025-01-21 15:10:00,91.21,91.3,91.2,91.26,63032.0,89.3934,89.4816,89.3836,89.4424,63032.0
2025-01-21 15:20:00,91.27,91.31,91.24,91.3,97810.0,89.4522,89.4914,89.4228,89.4816,97810.0
2025-01-21 15:30:00,91.3,91.3,91.09,91.15,138065.0,89.4816,89.4816,89.2758,89.3346,138065.0
2025-01-21 15:40:00,91.14,91.29,91.12,91.28,180769.0,89.3248,89.4718,89.3052,89.462,180769.0
2025-01-21 15:50:00,91.27,91.39,91.26,91.34,324769.0,89.4522,89.5698,89.4424,89.5208,324769.0
2025-01-22 09:30:00,91.06,91.06,90.18,90.49,144607.0,89.2464,89.2464,88.3839,88.6878,144607.0
2025-01-22 09:40:00,90.52,90.6,90.45,90.47,65745.0,88.7172,88.7956,88.6486,88.6682,65745.0
2025-01-22 09:50:00,90.47,90.5,90.21,90.33,112296.0,88.6682,88.6976,88.4133,88.5309,112296.0
2025-01-22 10:00:00,90.35,90.43,90.27,90.39,67933.0,88.5505,88.6289,88.4721,88.5897,67933.0
2025-01-22 10:10:00,90.42,90.48,90.33,90.41,51014.0,88.6191,88.678,88.5309,88.6093,51014.0
2025-01-22 10:20:00,90.4,90.47,90.35,90.35,29072.0,88.5995,88.6682,88.5505,88.5505,29072.0
2025-01-22 10:30:00,90.34,90.34,90.19,90.29,57419.0,88.5407,88.5407,88.3937,88.4917,57419.0
2025-01-22 10:40:00,90.29,90.31,90.1,90.13,57969.0,88.4917,88.5113,88.3055,88.3349,57969.0
2025-01-22 10:50:00,90.12,90.22,90.07,90.1,51935.0,88.3251,88.4231,88.2761,88.3055,51935.0
2025-01-22 11:00:00,90.11,90.22,90.01,90.17,88578.0,88.3153,88.4231,88.2173,88.3741,88578.0
2025-01-22 11:10:00,90.16,90.25,90.12,90.18,53434.0,88.3643,88.4525,88.3251,88.3839,53434.0
2025-01-22 11:20:00,90.2,90.24,90.15,90.19,32642.0,88.4035,88.4427,88.3545,88.3937,32642.0
2025-01-22 11:30:00,90.2,90.33,90.2,90.31,42203.0,88.4035,88.5309,88.4035,88.5113,42203.0
2025-01-22 11:40:00,90.31,90.33,90.22,90.28,38148.0,88.5113,88.5309,88.4231,88.4819,38148.0
2025-01-22 11:50:00,90.29,90.35,90.14,90.14,48158.0,88.4917,88.5505,88.3447,88.3447,48158.0
2025-01-22 12:00:00,90.14,90.19,90.06,90.11,36283.0,88.3447,88.3937,88.2663,88.3153,36283.0
2025-01-22 12:10:00,90.12,90.22,90.06,90.18,58160.0,88.3251,88.4231,88.2663,88.3839,58160.0
2025-01-22 12:20:00,90.18,90.19,89.97,89.98,43954.0,88.3839,88.3937,88.1781,88.1879,43954.0
2025-01-22 12:30:00,89.96,90.07,89.96,90.06,44268.0,88.1683,88.2761,88.1683,88.2663,44268.0
2025-01-22 12:40:00,90.06,90.07,89.92,89.92,24608.0,88.2663,88.2761,88.1291,88.1291,24608.0
2025-01-22 12:50:00,89.92,89.98,89.82,89.84,71739.0,88.1291,88.1879,88.0311,88.0507,71739.0
2025-01-22 13:00:00,89.84,89.87,89.8,89.84,30614.0,88.0507,88.0801,88.0115,88.0507,30614.0
2025-01-22 13:10:00,89.84,89.96,89.82,89.95,22953.0,88.0507,88.1683,88.0311,88.1585,22953.0
2025-01-22 13:20:00,89.95,90.02,89.94,89.99,29877.0,88.1585,88.2271,88.1487,88.1977,29877.0
2025-01-22 13:30:00,89.98,90.04,89.94,89.96,28448.0,88.1879,88.2467,88.1487,88.1683,28448.0
2025-01-22 13:40:00,89.97,90.02,89.96,90.0,19321.0,88.1781,88.2271,88.1683,88.2075,19321.0
2025-01-22 13:50:00,90.01,90.02,89.93,89.95,43198.0,88.2173,88.2271,88.1389,88.1585,43198.0
2025-01-22 14:00:00,89.95,89.95,89.84,89.88,30442.0,88.1585,88.1585,88.0507,88.0899,30442.0
2025-01-22 14:10:00,89.88,89.92,89.86,89.92,20374.0,88.0899,88.1291,88.0703,88.1291,20374.0
2025-01-22 14:20:00,89.92,90.0,89.91,89.92,21903.0,88.1291,88.2075,88.1193,88.1291,21903.0
2025-01-22 14:30:00,89.92,90.02,89.91,90.0,28844.0,88.1291,88.2271,88.1193,88.2075,28844.0
2025-01-22 14:40:00,90.0,90.07,89.98,90.06,29722.0,88.2075,88.2761,88.1879,88.2663,29722.0
2025-01-22 14:50:00,90.06,90.08,90.01,90.03,36138.0,88.2663,88.2859,88.2173,88.2369,36138.0
2025-01-22 15:00:00,90.03,90.08,90.02,90.05,41533.0,88.2369,88.2859,88.2271,88.2565,41533.0
2025-01-22 15:10:00,90.05,90.07,89.97,89.97,27715.0,88.2565,88.2761,88.1781,88.1781,27715.0
2025-01-22 15:20:00,89.97,89.97,89.88,89.94,46708.0,88.1781,88.1781,88.0899,88.1487,46708.0
2025-01-22 15:30:00,89.94,90.05,89.94,90.03,92978.0,88.1487,88.2565,88.1487,88.2369,92978.0
2025-01-22 15:40:00,90.04,90.05,89.82,89.84,73468.0,88.2467,88.2565,88.0311,88.0507,73468.0
2025-01-22 15:50:00,89.83,89.9,89.68,89.75,277432.0,88.0409,88.1095,87.8939,87.9625,277432.0
2025-01-23 09:30:00,89.89,89.89,89.38,89.39,135205.0,88.0997,88.0997,87.5999,87.6097,135205.0
2025-01-23 09:40:00,89.37,89.5,89.3,89.4,39769.0,87.5901,87.7175,87.5215,87.6195,39769.0
2025-01-23 09:50:00,89.41,89.47,89.31,89.4,52695.0,87.6293,87.6881,87.5313,87.6195,52695.0
2025-01-23 10:00:00,89.43,89.43,89.22,89.23,33661.0,87.6489,87.6489,87.443,87.4528,33661.0
2025-01-23 10:10:00,89.23,89.32,89.18,89.21,57685.0,87.4528,87.5411,87.4038,87.4332,57685.0
2025-01-23 10:20:00,89.22,89.22,89.05,89.1,46410.0,87.443,87.443,87.2764,87.3254,46410.0
2025-01-23 10:30:00,89.1,89.22,89.1,89.2,28779.0,87.3254,87.443,87.3254,87.4234,28779.0
2025-01-23 10:40:00,89.18,89.41,89.17,89.39,46770.0,87.4038,87.6293,87.394,87.6097,46770.0
2025-01-23 10:50:00,89.4,89.59,89.4,89.59,27686.0,87.6195,87.8057,87.6195,87.8057,27686.0
2025-01-23 11:00:00,89.6,89.84,89.6,89.8,48587.0,87.8155,88.0507,87.8155,88.0115,48587.0
2025-01-23 11:10:00,89.8,89.92,89.71,89.92,82745.0,88.0115,88.1291,87.9233,88.1291,82745.0
2025-01-23 11:20:00,89.92,90.06,89.9,89.95,95591.0,88.1291,88.2663,88.1095,88.1585,95591.0
2025-01-23 11:30:00,89.96,90.01,89.9,89.97,34721.0,88.1683,88.2173,88.1095,88.1781,34721.0
2025-01-23 11:40:00,90.0,90.08,89.95,90.0,75707.0,88.2075,88.2859,88.1585,88.2075,75707.0
2025-01-23 11:50:00,90.0,90.01,89.86,89.86,48246.0,88.2075,88.2173,88.0703,88.0703,48246.0
2025-01-23 12:00:00,89.86,90.01,89.86,89.95,19489.0,88.0703,88.2173,88.0703,88.1585,19489.0
2025-01-23 12:10:00,89.95,90.06,89.93,90.02,24103.0,88.1585,88.2663,88.1389,88.2271,24103.0
2025-01-23 12:20:00,90.02,90.02,89.95,89.95,27911.0,88.2271,88.2271,88.1585,88.1585,27911.0
2025-01-23 12:30:00,89.98,90.01,89.91,89.97,37503.0,88.1879,88.2173,88.1193,88.1781,37503.0
2025-01-23 12:40:00,89.95,90.07,89.91,90.02,17059.0,88.1585,88.2761,88.1193,88.2271,17059.0
2025-01-23 12:50:00,90.04,90.1,89.96,89.97,19273.0,88.2467,88.3055,88.1683,88.1781,19273.0
2025-01-23 13:00:00,89.98,90.01,89.95,90.0,21775.0,88.1879,88.2173,88.1585,88.2075,21775.0
2025-01-23 13:10:00,90.01,90.1,90.0,90.09,20313.0,88.2173,88.3055,88.2075,88.2957,20313.0
2025-01-23 13:20:00,90.08,90.1,89.99,90.03,43337.0,88.2859,88.3055,88.1977,88.2369,43337.0
2025-01-23 13:30:00,90.02,90.08,89.99,90.02,19603.0,88.2271,88.2859,88.1977,88.2271,19603.0
2025-01-23 13:40:00,90.02,90.04,89.98,90.03,43426.0,88.2271,88.2467,88.1879,88.2369,43426.0
2025-01-23 13:50:00,90.03,90.1,90.0,90.06,21596.0,88.2369,88.3055,88.2075,88.2663,21596.0
2025-01-23 14:00:00,90.04,90.1,90.02,90.09,28472.0,88.2467,88.3055,88.2271,88.2957,28472.0
2025-01-23 14:10:00,90.1,90.14,90.08,90.12,36181.0,88.3055,88.3447,88.2859,88.3251,36181.0
2025-01-23 14:20:00,90.1,90.15,90.08,90.12,42464.0,88.3055,88.3545,88.2859,88.3251,42464.0
2025-01-23 14:30:00,90.11,90.17,90.09,90.11,41009.0,88.3153,88.3741,88.2957,88.3153,41009.0
2025-01-23 14:40:00,90.12,90.18,90.1,90.17,79234.0,88.3251,88.3839,88.3055,88.3741,79234.0
2025-01-23 14:50:00,90.17,90.2,90.11,90.11,64429.0,88.3741,88.4035,88.3153,88.3153,64429.0
2025-01-23 15:00:00,90.09,90.19,90.07,90.19,43544.0,88.2957,88.3937,88.2761,88.3937,43544.0
2025-01-23 15:10:00,90.19,90.27,90.18,90.26,87137.0,88.3937,88.4721,88.3839,88.4623,87137.0
2025-01-23 15:20:00,90.27,90.34,90.21,90.27,68714.0,88.4721,88.5407,88.4133,88.4721,68714.0
2025-01-23 15:30:00,90.28,90.32,90.18,90.19,154834.0,88.4819,88.5211,88.3839,88.3937,154834.0
2025-01-23 15:40:00,90.17,90.29,90.16,90.23,80559.0,88.3741,88.4917,88.3643,88.4329,80559.0
2025-01-23 15:50:00,90.23,90.42,90.22,90.4,273783.0,88.4329,88.6191,88.4231,88.5995,273783.0
2025-01-24 09:30:00,90.08,90.43,90.04,90.36,84771.0,88.2859,88.6289,88.2467,88.5603,84771.0
2025-01-24 09:40:00,90.38,90.56,90.28,90.33,150051.0,88.5799,88.7564,88.4819,88.5309,150051.0
2025-01-24 09:50:00,90.32,90.43,90.12,90.3,87690.0,88.5211,88.6289,88.3251,88.5015,87690.0
2025-01-24 10:00:00,90.31,90.53,90.28,90.51,50277.0,88.5113,88.727,88.4819,88.7074,50277.0
2025-01-24 10:10:00,90.51,90.57,90.33,90.45,50196.0,88.7074,88.7662,88.5309,88.6486,50196.0
2025-01-24 10:20:00,90.46,90.5,90.39,90.49,37856.0,88.6584,88.6976,88.5897,88.6878,37856.0
2025-01-24 10:30:00,90.47,90.5,90.41,90.49,53607.0,88.6682,88.6976,88.6093,88.6878,53607.0
2025-01-24 10:40:00,90.48,90.78,90.46,90.78,72932.0,88.678,88.972,88.6584,88.972,72932.0
2025-01-24 10:50:00,90.77,90.97,90.77,90.94,84729.0,88.9622,89.1582,88.9622,89.1288,84729.0
2025-01-24 11:00:00,90.93,90.98,90.9,90.92,39986.0,89.119,89.168,89.0896,89.1092,39986.0
2025-01-24 11:10:00,90.92,91.01,90.9,90.96,23761.0,89.1092,89.1974,89.0896,89.1484,23761.0
2025-01-24 11:20:00,90.95,91.03,90.93,91.0,25498.0,89.1386,89.217,89.119,89.1876,25498.0
2025-01-24 11:30:00,91.0,91.06,91.0,91.05,26814.0,89.1876,89.2464,89.1876,89.2366,26814.0
2025-01-24 11:40:00,91.06,91.14,91.03,91.12,34306.0,89.2464,89.3248,89.217,89.3052,34306.0
2025-01-24 11:50:00,91.13,91.2,91.1,91.12,39275.0,89.315,89.3836,89.2856,89.3052,39275.0
2025-01-24 12:00:00,91.12,91.21,91.09,91.19,29989.0,89.3052,89.3934,89.2758,89.3738,29989.0
2025-01-24 12:10:00,91.18,91.25,91.16,91.16,28205.0,89.364,89.4326,89.3444,89.3444,28205.0
2025-01-24 12:20:00,91.16,91.29,91.14,91.17,47257.0,89.3444,89.4718,89.3248,89.3542,47257.0
2025-01-24 12:30:00,91.18,91.24,91.15,91.18,25376.0,89.364,89.4228,89.3346,89.364,25376.0
2025-01-24 12:40:00,91.18,91.22,91.12,91.16,46347.0,89.364,89.4032,89.3052,89.3444,46347.0
2025-01-24 12:50:00,91.17,91.19,91.07,91.1,29083.0,89.3542,89.3738,89.2562,89.2856,29083.0
2025-01-24 13:00:00,91.1,91.15,91.09,91.15,31224.0,89.2856,89.3346,89.2758,89.3346,31224.0
2025-01-24 13:10:00,91.13,91.16,91.1,91.13,43622.0,89.315,89.3444,89.2856,89.315,43622.0
2025-01-24 13:20:00,91.13,91.2,91.1,91.19,41880.0,89.315,89.3836,89.2856,89.3738,41880.0
2025-01-24 13:30:00,91.19,91.21,91.14,91.17,24641.0,89.3738,89.3934,89.3248,89.3542,24641.0
2025-01-24 13:40:00,91.18,91.18,91.03,91.04,38745.0,89.364,89.364,89.217,89.2268,38745.0
2025-01-24 13:50:00,91.03,91.08,90.99,90.99,59830.0,89.217,89.266,89.1778,89.1778,59830.0
2025-01-24 14:00:00,91.0,91.0,90.91,90.93,30595.0,89.1876,89.1876,89.0994,89.119,30595.0
2025-01-24 14:10:00,90.95,91.01,90.91,90.95,15781.0,89.1386,89.1974,89.0994,89.1386,15781.0
2025-01-24 14:20:00,90.96,91.04,90.94,90.97,26357.0,89.1484,89.2268,89.1288,89.1582,26357.0
2025-01-24 14:30:00,90.97,91.02,90.97,90.98,23926.0,89.1582,89.2072,89.1582,89.168,23926.0
2025-01-24 14:40:00,90.99,91.04,90.96,90.98,51537.0,89.1778,89.2268,89.1484,89.168,51537.0
2025-01-24 14:50:00,90.98,91.04,90.96,91.0,32650.0,89.168,89.2268,89.1484,89.1876,32650.0
2025-01-24 15:00:00,91.01,91.09,90.99,91.05,53037.0,89.1974,89.2758,89.1778,89.2366,53037.0
2025-01-24 15:10:00,91.05,91.06,91.0,91.03,48149.0,89.2366,89.2464,89.1876,89.217,48149.0
2025-01-24 15:20:00,91.02,91.03,90.89,90.91,34564.0,89.2072,89.217,89.0798,89.0994,34564.0
2025-01-24 15:30:00,90.92,90.93,90.78,90.79,58760.0,89.1092,89.119,88.972,88.9818,58760.0
2025-01-24 15:40:00,90.78,90.83,90.7,90.73,82499.0,88.972,89.021,88.8936,88.923,82499.0
2025-01-24 15:50:00,90.74,90.78,90.68,90.72,532673.0,88.9328,88.972,88.874,88.9132,532673.0
2025-01-27 09:30:00,90.7,91.57,90.59,91.52,433818.0,88.8936,89.7462,88.7858,89.6972,433818.0
2025-01-27 09:40:00,91.5,91.81,91.4,91.54,166175.0,89.6776,89.9815,89.5796,89.7168,166175.0
2025-01-27 09:50:00,91.54,91.58,91.37,91.55,151353.0,89.7168,89.756,89.5502,89.7266,151353.0
2025-01-27 10:00:00,91.54,91.59,91.29,91.37,62650.0,89.7168,89.7658,89.4718,89.5502,62650.0
2025-01-27 10:10:00,91.34,91.46,91.21,91.44,76271.0,89.5208,89.6384,89.3934,89.6188,76271.0
2025-01-27 10:20:00,91.41,91.56,91.36,91.36,66596.0,89.5894,89.7364,89.5404,89.5404,66596.0
2025-01-27 10:30:00,91.35,91.4,91.24,91.25,37992.0,89.5306,89.5796,89.4228,89.4326,37992.0
2025-01-27 10:40:00,91.23,91.25,91.03,91.05,61010.0,89.413,89.4326,89.217,89.2366,61010.0
2025-01-27 10:50:00,91.06,91.07,91.0,91.06,61824.0,89.2464,89.2562,89.1876,89.2464,61824.0
2025-01-27 11:00:00,91.01,91.07,90.86,90.88,72524.0,89.1974,89.2562,89.0504,89.07,72524.0
2025-01-27 11:10:00,90.88,91.0,90.8,91.0,79994.0,89.07,89.1876,88.9916,89.1876,79994.0
2025-01-27 11:20:00,91.01,91.13,90.99,91.11,56836.0,89.1974,89.315,89.1778,89.2954,56836.0
2025-01-27 11:30:00,91.1,91.24,90.98,91.14,104510.0,89.2856,89.4228,89.168,89.3248,104510.0
2025-01-27 11:40:00,91.13,91.24,91.11,91.14,74326.0,89.315,89.4228,89.2954,89.3248,74326.0
2025-01-27 11:50:00,91.17,91.34,91.15,91.3,408875.0,89.3542,89.5208,89.3346,89.4816,408875.0
2025-01-27 12:00:00,91.31,91.34,91.14,91.21,28936.0,89.4914,89.5208,89.3248,89.3934,28936.0
2025-01-27 12:10:00,91.21,91.3,91.2,91.23,34205.0,89.3934,89.4816,89.3836,89.413,34205.0
2025-01-27 12:20:00,91.23,91.47,91.23,91.45,124691.0,89.413,89.6482,89.413,89.6286,124691.0
2025-01-27 12:30:00,91.45,91.59,91.43,91.52,47742.0,89.6286,89.7658,89.609,89.6972,47742.0
2025-01-27 12:40:00,91.54,91.58,91.45,91.47,49659.0,89.7168,89.756,89.6286,89.6482,49659.0
2025-01-27 12:50:00,91.47,91.5,91.4,91.44,30069.0,89.6482,89.6776,89.5796,89.6188,30069.0
2025-01-27 13:00:00,91.44,91.61,91.41,91.44,32611.0,89.6188,89.7854,89.5894,89.6188,32611.0
2025-01-27 13:10:00,91.45,91.52,91.41,91.47,59510.0,89.6286,89.6972,89.5894,89.6482,59510.0
2025-01-27 13:20:00,91.5,91.64,91.5,91.59,25272.0,89.6776,89.8149,89.6776,89.7658,25272.0
2025-01-27 13:30:00,91.59,91.64,91.47,91.5,41719.0,89.7658,89.8149,89.6482,89.6776,41719.0
2025-01-27 13:40:00,91.51,91.63,91.46,91.48,43670.0,89.6874,89.805,89.6384,89.658,43670.0
2025-01-27 13:50:00,91.47,91.51,91.39,91.41,19761.0,89.6482,89.6874,89.5698,89.5894,19761.0
2025-01-27 14:00:00,91.43,91.46,91.34,91.41,57019.0,89.609,89.6384,89.5208,89.5894,57019.0
2025-01-27 14:10:00,91.39,91.54,91.38,91.54,25173.0,89.5698,89.7168,89.56,89.7168,25173.0
2025-01-27 14:20:00,91.53,91.65,91.53,91.65,31051.0,89.707,89.8247,89.707,89.8247,31051.0
2025-01-27 14:30:00,91.63,91.78,91.56,91.77,49943.0,89.805,89.9521,89.7364,89.9423,49943.0
2025-01-27 14:40:00,91.76,91.87,91.73,91.85,52499.0,89.9325,90.0403,89.9031,90.0207,52499.0
2025-01-27 14:50:00,91.84,91.85,91.71,91.72,36413.0,90.0109,90.0207,89.8835,89.8933,36413.0
2025-01-27 15:00:00,91.71,91.76,91.56,91.58,41571.0,89.8835,89.9325,89.7364,89.756,41571.0
2025-01-27 15:10:00,91.58,91.71,91.55,91.71,69675.0,89.756,89.8835,89.7266,89.8835,69675.0
2025-01-27 15:20:00,91.72,91.83,91.7,91.71,60559.0,89.8933,90.0011,89.8737,89.8835,60559.0
2025-01-27 15:30:00,91.71,91.75,91.52,91.56,94038.0,89.8835,89.9227,89.6972,89.7364,94038.0
2025-01-27 15:40:00,91.57,91.73,91.57,91.7,177489.0,89.7462,89.9031,89.7462,89.8737,177489.0
2025-01-27 15:50:00,91.69,91.95,91.69,91.89,203112.0,89.8639,90.1187,89.8639,90.0599,203112.0
2025-01-28 09:30:00,91.65,91.65,91.32,91.38,76100.0,89.8247,89.8247,89.5012,89.56,76100.0
2025-01-28 09:40:00,91.39,91.59,91.29,91.36,62953.0,89.5698,89.7658,89.4718,89.5404,62953.0
2025-01-28 09:50:00,91.37,91.44,91.26,91.4,28571.0,89.5502,89.6188,89.4424,89.5796,28571.0
2025-01-28 10:00:00,91.41,91.42,91.23,91.3,34775.0,89.5894,89.5992,89.413,89.4816,34775.0
2025-01-28 10:10:00,91.28,91.28,91.1,91.2,33952.0,89.462,89.462,89.2856,89.3836,33952.0
2025-01-28 10:20:00,91.2,91.25,91.13,91.19,19109.0,89.3836,89.4326,89.315,89.3738,19109.0
2025-01-28 10:30:00,91.17,91.5,91.16,91.5,42634.0,89.3542,89.6776,89.3444,89.6776,42634.0
2025-01-28 10:40:00,91.53,91.61,91.49,91.56,42516.0,89.707,89.7854,89.6678,89.7364,42516.0
2025-01-28 10:50:00,91.56,91.59,91.41,91.42,28590.0,89.7364,89.7658,89.5894,89.5992,28590.0
2025-01-28 11:00:00,91.44,91.5,91.34,91.39,70941.0,89.6188,89.6776,89.5208,89.5698,70941.0
2025-01-28 11:10:00,91.36,91.36,91.18,91.18,28487.0,89.5404,89.5404,89.364,89.364,28487.0
2025-01-28 11:20:00,91.16,91.17,90.93,90.95,42157.0,89.3444,89.3542,89.119,89.1386,42157.0
2025-01-28 11:30:00,90.95,90.96,90.86,90.87,25398.0,89.1386,89.1484,89.0504,89.0602,25398.0
2025-01-28 11:40:00,90.84,91.0,90.79,90.99,32202.0,89.0308,89.1876,88.9818,89.1778,32202.0
2025-01-28 11:50:00,90.98,91.01,90.87,90.96,25702.0,89.168,89.1974,89.0602,89.1484,25702.0
2025-01-28 12:00:00,90.95,91.0,90.84,91.0,51748.0,89.1386,89.1876,89.0308,89.1876,51748.0
2025-01-28 12:10:00,91.0,91.02,90.89,90.94,35769.0,89.1876,89.2072,89.0798,89.1288,35769.0
2025-01-28 12:20:00,90.94,90.94,90.81,90.85,42108.0,89.1288,89.1288,89.0014,89.0406,42108.0
2025-01-28 12:30:00,90.87,90.89,90.79,90.81,30868.0,89.0602,89.0798,88.9818,89.0014,30868.0
2025-01-28 12:40:00,90.81,90.86,90.79,90.86,16136.0,89.0014,89.0504,88.9818,89.0504,16136.0
2025-01-28 12:50:00,90.84,90.94,90.82,90.89,14485.0,89.0308,89.1288,89.0112,89.0798,14485.0
2025-01-28 13:00:00,90.89,90.96,90.87,90.89,24651.0,89.0798,89.1484,89.0602,89.0798,24651.0
2025-01-28 13:10:00,90.91,91.01,90.91,91.01,21741.0,89.0994,89.1974,89.0994,89.1974,21741.0
2025-01-28 13:20:00,91.0,91.02,90.94,90.96,24565.0,89.1876,89.2072,89.1288,89.1484,24565.0
2025-01-28 13:30:00,90.95,91.02,90.9,90.91,41550.0,89.1386,89.2072,89.0896,89.0994,41550.0
2025-01-28 13:40:00,90.91,90.91,90.81,90.87,40062.0,89.0994,89.0994,89.0014,89.0602,40062.0
2025-01-28 13:50:00,90.87,90.88,90.8,90.81,25897.0,89.0602,89.07,88.9916,89.0014,25897.0
2025-01-28 14:00:00,90.81,90.82,90.64,90.68,30801.0,89.0014,89.0112,88.8348,88.874,30801.0
2025-01-28 14:10:00,90.67,90.68,90.59,90.62,20978.0,88.8642,88.874,88.7858,88.8152,20978.0
2025-01-28 14:20:00,90.63,90.7,90.63,90.67,22399.0,88.825,88.8936,88.825,88.8642,22399.0
2025-01-28 14:30:00,90.69,90.77,90.65,90.67,37031.0,88.8838,88.9622,88.8446,88.8642,37031.0
2025-01-28 14:40:00,90.67,90.78,90.67,90.73,19270.0,88.8642,88.972,88.8642,88.923,19270.0
2025-01-28 14:50:00,90.73,90.76,90.7,90.73,105900.0,88.923,88.9524,88.8936,88.923,105900.0
2025-01-28 15:00:00,90.73,90.92,90.73,90.9,32100.0,88.923,89.1092,88.923,89.0896,32100.0
2025-01-28 15:10:00,90.89,90.98,90.89,90.96,31303.0,89.0798,89.168,89.0798,89.1484,31303.0
2025-01-28 15:20:00,90.97,91.0,90.92,90.97,37508.0,89.1582,89.1876,89.1092,89.1582,37508.0
2025-01-28 15:30:00,90.96,90.97,90.78,90.8,62961.0,89.1484,89.1582,88.972,88.9916,62961.0
2025-01-28 15:40:00,90.8,90.9,90.76,90.87,176721.0,88.9916,89.0896,88.9524,89.0602,176721.0
2025-01-28 15:50:00,90.86,90.99,90.74,90.82,251871.0,89.0504,89.1778,88.9328,89.0112,251871.0
2025-01-29 09:30:00,90.84,91.08,90.8,90.94,70267.0,89.0308,89.266,88.9916,89.1288,70267.0
2025-01-29 09:40:00,90.97,90.97,90.75,90.77,36192.0,89.1582,89.1582,88.9426,88.9622,36192.0
2025-01-29 09:50:00,90.8,90.9,90.73,90.84,23823.0,88.9916,89.0896,88.923,89.0308,23823.0
2025-01-29 10:00:00,90.81,90.96,90.79,90.92,27500.0,89.0014,89.1484,88.9818,89.1092,27500.0
2025-01-29 10:10:00,90.9,90.91,90.63,90.67,24324.0,89.0896,89.0994,88.825,88.8642,24324.0
2025-01-29 10:20:00,90.65,90.82,90.6,90.6,26639.0,88.8446,89.0112,88.7956,88.7956,26639.0
2025-01-29 10:30:00,90.59,90.68,90.53,90.64,53488.0,88.7858,88.874,88.727,88.8348,53488.0
2025-01-29 10:40:00,90.64,90.72,90.44,90.44,23922.0,88.8348,88.9132,88.6388,88.6388,23922.0
2025-01-29 10:50:00,90.44,90.48,90.35,90.37,28464.0,88.6388,88.678,88.5505,88.5701,28464.0
2025-01-29 11:00:00,90.38,90.4,90.29,90.37,29412.0,88.5799,88.5995,88.4917,88.5701,29412.0
2025-01-29 11:10:00,90.39,90.41,90.24,90.24,22387.0,88.5897,88.6093,88.4427,88.4427,22387.0
2025-01-29 11:20:00,90.23,90.3,90.16,90.19,19813.0,88.4329,88.5015,88.3643,88.3937,19813.0
2025-01-29 11:30:00,90.19,90.28,90.17,90.23,27781.0,88.3937,88.4819,88.3741,88.4329,27781.0
2025-01-29 11:40:00,90.2,90.29,90.18,90.23,24127.0,88.4035,88.4917,88.3839,88.4329,24127.0
2025-01-29 11:50:00,90.22,90.26,90.03,90.04,97206.0,88.4231,88.4623,88.2369,88.2467,97206.0
2025-01-29 12:00:00,90.04,90.11,90.02,90.05,20582.0,88.2467,88.3153,88.2271,88.2565,20582.0
2025-01-29 12:10:00,90.05,90.16,90.01,90.15,20711.0,88.2565,88.3643,88.2173,88.3545,20711.0
2025-01-29 12:20:00,90.14,90.21,90.12,90.12,31533.0,88.3447,88.4133,88.3251,88.3251,31533.0
2025-01-29 12:30:00,90.14,90.21,90.14,90.16,51463.0,88.3447,88.4133,88.3447,88.3643,51463.0
2025-01-29 12:40:00,90.15,90.16,90.09,90.15,13093.0,88.3545,88.3643,88.2957,88.3545,13093.0
2025-01-29 12:50:00,90.14,90.21,90.1,90.19,9155.0,88.3447,88.4133,88.3055,88.3937,9155.0
2025-01-29 13:00:00,90.19,90.22,90.05,90.21,30488.0,88.3937,88.4231,88.2565,88.4133,30488.0
2025-01-29 13:10:00,90.24,90.24,90.15,90.16,14509.0,88.4427,88.4427,88.3545,88.3643,14509.0
2025-01-29 13:20:00,90.16,90.24,90.12,90.24,57983.0,88.3643,88.4427,88.3251,88.4427,57983.0
2025-01-29 13:30:00,90.25,90.26,90.12,90.13,12906.0,88.4525,88.4623,88.3251,88.3349,12906.0
2025-01-29 13:40:00,90.14,90.17,90.06,90.16,24439.0,88.3447,88.3741,88.2663,88.3643,24439.0
2025-01-29 13:50:00,90.16,90.16,90.09,90.09,24263.0,88.3643,88.3643,88.2957,88.2957,24263.0
2025-01-29 14:00:00,90.0,90.01,89.41,89.45,121459.0,88.2075,88.2173,87.6293,87.6685,121459.0
2025-01-29 14:10:00,89.43,89.44,89.22,89.3,74189.0,87.6489,87.6587,87.443,87.5215,74189.0
2025-01-29 14:20:00,89.32,89.33,89.17,89.27,51925.0,87.5411,87.5509,87.394,87.4921,51925.0
2025-01-29 14:30:00,89.26,89.59,89.23,89.59,223036.0,87.4823,87.8057,87.4528,87.8057,223036.0
2025-01-29 14:40:00,89.65,89.93,89.63,89.77,97989.0,87.8645,88.1389,87.8449,87.9821,97989.0
2025-01-29 14:50:00,89.74,89.92,89.57,89.64,62883.0,87.9527,88.1291,87.7861,87.8547,62883.0
2025-01-29 15:00:00,89.64,89.69,89.47,89.64,50776.0,87.8547,87.9037,87.6881,87.8547,50776.0
2025-01-29 15:10:00,89.66,89.82,89.46,89.64,66641.0,87.8743,88.0311,87.6783,87.8547,66641.0
2025-01-29 15:20:00,89.64,90.02,89.64,89.89,57716.0,87.8547,88.2271,87.8547,88.0997,57716.0
2025-01-29 15:30:00,89.88,89.98,89.66,89.7,106483.0,88.0899,88.1879,87.8743,87.9135,106483.0
2025-01-29 15:40:00,89.7,89.87,89.67,89.77,100115.0,87.9135,88.0801,87.8841,87.9821,100115.0
2025-01-29 15:50:00,89.75,89.85,89.56,89.58,287188.0,87.9625,88.0605,87.7763,87.7959,287188.0
2025-01-30 09:30:00,90.68,91.01,90.58,90.84,52950.0,88.874,89.1974,88.776,89.0308,52950.0
2025-01-30 09:40:00,90.85,90.87,90.53,90.53,89290.0,89.0406,89.0602,88.727,88.727,89290.0
2025-01-30 09:50:00,90.54,90.87,90.51,90.8,89164.0,88.7368,89.0602,88.7074,88.9916,89164.0
2025-01-30 10:00:00,90.81,90.99,90.77,90.89,63153.0,89.0014,89.1778,88.9622,89.0798,63153.0
2025-01-30 10:10:00,90.87,91.14,90.83,91.14,40018.0,89.0602,89.3248,89.021,89.3248,40018.0
2025-01-30 10:20:00,91.11,91.18,91.03,91.03,47081.0,89.2954,89.364,89.217,89.217,47081.0
2025-01-30 10:30:00,90.95,91.21,90.95,91.1,123175.0,89.1386,89.3934,89.1386,89.2856,123175.0
2025-01-30 10:40:00,91.09,91.26,91.08,91.25,39486.0,89.2758,89.4424,89.266,89.4326,39486.0
2025-01-30 10:50:00,91.21,91.23,91.03,91.14,92867.0,89.3934,89.413,89.217,89.3248,92867.0
2025-01-30 11:00:00,91.14,91.26,91.14,91.18,53451.0,89.3248,89.4424,89.3248,89.364,53451.0
2025-01-30 11:10:00,91.19,91.26,91.01,91.02,51451.0,89.3738,89.4424,89.1974,89.2072,51451.0
2025-01-30 11:20:00,91.04,91.15,90.98,91.13,41490.0,89.2268,89.3346,89.168,89.315,41490.0
2025-01-30 11:30:00,91.12,91.19,91.07,91.18,79007.0,89.3052,89.3738,89.2562,89.364,79007.0
2025-01-30 11:40:00,91.18,91.22,91.11,91.15,56718.0,89.364,89.4032,89.2954,89.3346,56718.0
2025-01-30 11:50:00,91.16,91.19,91.06,91.09,20011.0,89.3444,89.3738,89.2464,89.2758,20011.0
2025-01-30 12:00:00,91.08,91.21,91.07,91.09,37756.0,89.266,89.3934,89.2562,89.2758,37756.0
2025-01-30 12:10:00,91.09,91.1,90.99,91.0,30457.0,89.2758,89.2856,89.1778,89.1876,30457.0
2025-01-30 12:20:00,91.01,91.05,90.93,90.94,15636.0,89.1974,89.2366,89.119,89.1288,15636.0
2025-01-30 12:30:00,90.96,91.07,90.92,91.04,16863.0,89.1484,89.2562,89.1092,89.2268,16863.0
2025-01-30 12:40:00,91.04,91.07,90.99,91.04,16009.0,89.2268,89.2562,89.1778,89.2268,16009.0
2025-01-30 12:50:00,91.06,91.14,91.05,91.13,17595.0,89.2464,89.3248,89.2366,89.315,17595.0
2025-01-30 13:00:00,91.12,91.25,91.09,91.22,52553.0,89.3052,89.4326,89.2758,89.4032,52553.0
2025-01-30 13:10:00,91.22,91.32,91.2,91.23,17744.0,89.4032,89.5012,89.3836,89.413,17744.0
2025-01-30 13:20:00,91.23,91.33,91.23,91.32,16434.0,89.413,89.511,89.413,89.5012,16434.0
2025-01-30 13:30:00,91.33,91.52,91.32,91.52,22713.0,89.511,89.6972,89.5012,89.6972,22713.0
2025-01-30 13:40:00,91.51,91.52,91.42,91.47,18947.0,89.6874,89.6972,89.5992,89.6482,18947.0
2025-01-30 13:50:00,91.48,91.48,91.29,91.29,66709.0,89.658,89.658,89.4718,89.4718,66709.0
2025-01-30 14:00:00,91.28,91.33,91.22,91.22,44343.0,89.462,89.511,89.4032,89.4032,44343.0
2025-01-30 14:10:00,91.22,91.31,91.2,91.22,73593.0,89.4032,89.4914,89.3836,89.4032,73593.0
2025-01-30 14:20:00,91.21,91.27,91.17,91.25,167391.0,89.3934,89.4522,89.3542,89.4326,167391.0
2025-01-30 14:30:00,91.25,91.27,91.19,91.2,40738.0,89.4326,89.4522,89.3738,89.3836,40738.0
2025-01-30 14:40:00,91.19,91.21,91.18,91.2,23578.0,89.3738,89.3934,89.364,89.3836,23578.0
2025-01-30 14:50:00,91.2,91.22,91.15,91.19,36501.0,89.3836,89.4032,89.3346,89.3738,36501.0
2025-01-30 15:00:00,91.18,91.19,91.05,91.09,38401.0,89.364,89.3738,89.2366,89.2758,38401.0
2025-01-30 15:10:00,91.09,91.11,91.02,91.05,82489.0,89.2758,89.2954,89.2072,89.2366,82489.0
2025-01-30 15:20:00,91.04,91.17,91.04,91.09,44614.0,89.2268,89.3542,89.2268,89.2758,44614.0
2025-01-30 15:30:00,91.08,91.09,90.49,90.5,143641.0,89.266,89.2758,88.6878,88.6976,143641.0
2025-01-30 15:40:00,90.48,90.51,90.02,90.49,285490.0,88.678,88.7074,88.2271,88.6878,285490.0
2025-01-30 15:50:00,90.5,90.9,90.5,90.81,328726.0,88.6976,89.0896,88.6976,89.0014,328726.0
2025-01-31 09:30:00,90.51,90.96,90.45,90.96,81805.0,88.7074,89.1484,88.6486,89.1484,81805.0
2025-01-31 09:40:00,90.93,91.15,90.92,91.1,30825.0,89.119,89.3346,89.1092,89.2856,30825.0
2025-01-31 09:50:00,91.08,91.23,91.05,91.1,19560.0,89.266,89.413,89.2366,89.2856,19560.0
2025-01-31 10:00:00,91.09,91.25,91.03,91.14,40220.0,89.2758,89.4326,89.217,89.3248,40220.0
2025-01-31 10:10:00,91.14,91.24,91.12,91.19,14826.0,89.3248,89.4228,89.3052,89.3738,14826.0
2025-01-31 10:20:00,91.17,91.42,91.16,91.36,24529.0,89.3542,89.5992,89.3444,89.5404,24529.0
2025-01-31 10:30:00,91.37,91.42,91.33,91.41,48954.0,89.5502,89.5992,89.511,89.5894,48954.0
2025-01-31 10:40:00,91.39,91.43,91.23,91.37,22825.0,89.5698,89.609,89.413,89.5502,22825.0
2025-01-31 10:50:00,91.34,91.38,91.23,91.3,24622.0,89.5208,89.56,89.413,89.4816,24622.0
2025-01-31 11:00:00,91.34,91.4,91.24,91.39,18378.0,89.5208,89.5796,89.4228,89.5698,18378.0
2025-01-31 11:10:00,91.39,91.43,91.28,91.31,16712.0,89.5698,89.609,89.462,89.4914,16712.0
2025-01-31 11:20:00,91.32,91.36,91.28,91.33,17818.0,89.5012,89.5404,89.462,89.511,17818.0
2025-01-31 11:30:00,91.33,91.39,91.32,91.39,16717.0,89.511,89.5698,89.5012,89.5698,16717.0
2025-01-31 11:40:00,91.4,91.41,91.22,91.25,11321.0,89.5796,89.5894,89.4032,89.4326,11321.0
2025-01-31 11:50:00,91.25,91.26,91.19,91.21,21908.0,89.4326,89.4424,89.3738,89.3934,21908.0
2025-01-31 12:00:00,91.24,91.24,91.07,91.15,26823.0,89.4228,89.4228,89.2562,89.3346,26823.0
2025-01-31 12:10:00,91.18,91.24,91.06,91.23,32765.0,89.364,89.4228,89.2464,89.413,32765.0
2025-01-31 12:20:00,91.22,91.3,91.22,91.27,16651.0,89.4032,89.4816,89.4032,89.4522,16651.0
2025-01-31 12:30:00,91.31,91.38,91.29,91.36,27578.0,89.4914,89.56,89.4718,89.5404,27578.0
2025-01-31 12:40:00,91.37,91.38,91.27,91.28,25531.0,89.5502,89.56,89.4522,89.462,25531.0
2025-01-31 12:50:00,91.27,91.31,91.23,91.23,14943.0,89.4522,89.4914,89.413,89.413,14943.0
2025-01-31 13:00:00,91.24,91.28,91.23,91.26,37059.0,89.4228,89.462,89.413,89.4424,37059.0
2025-01-31 13:10:00,91.26,91.28,91.04,91.08,29396.0,89.4424,89.462,89.2268,89.266,29396.0
2025-01-31 13:20:00,91.01,91.1,90.77,90.79,26827.0,89.1974,89.2856,88.9622,88.9818,26827.0
2025-01-31 13:30:00,90.76,90.84,90.54,90.61,46653.0,88.9524,89.0308,88.7368,88.8054,46653.0
2025-01-31 13:40:00,90.62,90.79,90.61,90.76,30756.0,88.8152,88.9818,88.8054,88.9524,30756.0
2025-01-31 13:50:00,90.77,90.77,90.59,90.62,44939.0,88.9622,88.9622,88.7858,88.8152,44939.0
2025-01-31 14:00:00,90.61,90.66,90.34,90.4,77995.0,88.8054,88.8544,88.5407,88.5995,77995.0
2025-01-31 14:10:00,90.4,90.55,90.37,90.41,25882.0,88.5995,88.7466,88.5701,88.6093,25882.0
2025-01-31 14:20:00,90.42,90.57,90.39,90.55,42703.0,88.6191,88.7662,88.5897,88.7466,42703.0
2025-01-31 14:30:00,90.59,90.69,90.51,90.55,32715.0,88.7858,88.8838,88.7074,88.7466,32715.0
2025-01-31 14:40:00,90.55,90.59,90.42,90.54,94432.0,88.7466,88.7858,88.6191,88.7368,94432.0
2025-01-31 14:50:00,90.55,90.69,90.51,90.62,34220.0,88.7466,88.8838,88.7074,88.8152,34220.0
2025-01-31 15:00:00,90.62,90.62,90.32,90.32,81967.0,88.8152,88.8152,88.5211,88.5211,81967.0
2025-01-31 15:10:00,90.31,90.47,90.31,90.45,35285.0,88.5113,88.6682,88.5113,88.6486,35285.0
2025-01-31 15:20:00,90.45,90.48,90.35,90.39,92678.0,88.6486,88.678,88.5505,88.5897,92678.0
2025-01-31 15:30:00,90.39,90.46,90.29,90.39,85635.0,88.5897,88.6584,88.4917,88.5897,85635.0
2025-01-31 15:40:00,90.39,90.61,90.36,90.6,114728.0,88.5897,88.8054,88.5603,88.7956,114728.0
2025-01-31 15:50:00,90.63,90.79,90.56,90.58,334779.0,88.825,88.9818,88.7564,88.776,334779.0
2025-02-03 09:30:00,89.75,89.8,89.28,89.44,398296.0,87.9625,88.0115,87.5019,87.6587,398296.0
2025-02-03 09:40:00,89.43,89.43,89.04,89.21,193551.0,87.6489,87.6489,87.2666,87.4332,193551.0
2025-02-03 09:50:00,89.21,89.21,88.97,89.03,157258.0,87.4332,87.4332,87.198,87.2568,157258.0
2025-02-03 10:00:00,89.02,89.3,88.92,89.22,111936.0,87.247,87.5215,87.149,87.443,111936.0
2025-02-03 10:10:00,89.23,89.5,89.18,89.42,161352.0,87.4528,87.7175,87.4038,87.6391,161352.0
2025-02-03 10:20:00,89.43,90.52,89.39,90.46,357359.0,87.6489,88.7172,87.6097,88.6584,357359.0
2025-02-03 10:30:00,90.46,90.47,90.15,90.34,236564.0,88.6584,88.6682,88.3545,88.5407,236564.0
2025-02-03 10:40:00,90.31,90.49,90.19,90.3,101461.0,88.5113,88.6878,88.3937,88.5015,101461.0
2025-02-03 10:50:00,90.31,90.44,90.19,90.26,90665.0,88.5113,88.6388,88.3937,88.4623,90665.0
2025-02-03 11:00:00,90.25,90.38,90.02,90.32,97707.0,88.4525,88.5799,88.2271,88.5211,97707.0
2025-02-03 11:10:00,90.34,90.58,90.34,90.57,128806.0,88.5407,88.776,88.5407,88.7662,128806.0
2025-02-03 11:20:00,90.58,90.66,90.49,90.55,65343.0,88.776,88.8544,88.6878,88.7466,65343.0
2025-02-03 11:30:00,90.57,90.71,90.42,90.69,139477.0,88.7662,88.9034,88.6191,88.8838,139477.0
2025-02-03 11:40:00,90.69,90.69,90.43,90.47,69190.0,88.8838,88.8838,88.6289,88.6682,69190.0
2025-02-03 11:50:00,90.48,90.51,90.25,90.32,49795.0,88.678,88.7074,88.4525,88.5211,49795.0
2025-02-03 12:00:00,90.33,90.35,90.13,90.22,57836.0,88.5309,88.5505,88.3349,88.4231,57836.0
2025-02-03 12:10:00,90.21,90.26,90.11,90.22,47521.0,88.4133,88.4623,88.3153,88.4231,47521.0
2025-02-03 12:20:00,90.23,90.52,90.23,90.38,46000.0,88.4329,88.7172,88.4329,88.5799,46000.0
2025-02-03 12:30:00,90.38,90.39,90.23,90.31,55135.0,88.5799,88.5897,88.4329,88.5113,55135.0
2025-02-03 12:40:00,90.31,90.33,90.18,90.2,42957.0,88.5113,88.5309,88.3839,88.4035,42957.0
2025-02-03 12:50:00,90.22,90.4,90.1,90.33,80168.0,88.4231,88.5995,88.3055,88.5309,80168.0
2025-02-03 13:00:00,90.25,90.31,90.05,90.17,43535.0,88.4525,88.5113,88.2565,88.3741,43535.0
2025-02-03 13:10:00,90.18,90.36,90.13,90.22,41741.0,88.3839,88.5603,88.3349,88.4231,41741.0
2025-02-03 13:20:00,90.24,90.34,90.23,90.27,35130.0,88.4427,88.5407,88.4329,88.4721,35130.0
2025-02-03 13:30:00,90.27,90.43,90.25,90.37,63457.0,88.4721,88.6289,88.4525,88.5701,63457.0
2025-02-03 13:40:00,90.36,90.37,90.24,90.35,43059.0,88.5603,88.5701,88.4427,88.5505,43059.0
2025-02-03 13:50:00,90.34,90.41,90.32,90.32,26399.0,88.5407,88.6093,88.5211,88.5211,26399.0
2025-02-03 14:00:00,90.31,90.48,90.3,90.47,41828.0,88.5113,88.678,88.5015,88.6682,41828.0
2025-02-03 14:10:00,90.46,90.51,90.43,90.48,34250.0,88.6584,88.7074,88.6289,88.678,34250.0
2025-02-03 14:20:00,90.46,90.52,90.42,90.42,22940.0,88.6584,88.7172,88.6191,88.6191,22940.0
2025-02-03 14:30:00,90.43,90.51,90.42,90.45,32790.0,88.6289,88.7074,88.6191,88.6486,32790.0
2025-02-03 14:40:00,90.45,90.55,90.42,90.52,180812.0,88.6486,88.7466,88.6191,88.7172,180812.0
2025-02-03 14:50:00,90.52,90.53,90.37,90.42,37686.0,88.7172,88.727,88.5701,88.6191,37686.0
2025-02-03 15:00:00,90.42,90.49,90.4,90.42,33151.0,88.6191,88.6878,88.5995,88.6191,33151.0
2025-02-03 15:10:00,90.43,90.47,90.37,90.43,34116.0,88.6289,88.6682,88.5701,88.6289,34116.0
2025-02-03 15:20:00,90.43,90.46,90.31,90.31,62635.0,88.6289,88.6584,88.5113,88.5113,62635.0
2025-02-03 15:30:00,90.33,90.4,90.23,90.31,69377.0,88.5309,88.5995,88.4329,88.5113,69377.0
2025-02-03 15:40:00,90.32,90.34,90.24,90.34,144458.0,88.5211,88.5407,88.4427,88.5407,144458.0
2025-02-03 15:50:00,90.33,90.53,90.32,90.34,321559.0,88.5309,88.727,88.5211,88.5407,321559.0
2025-02-04 09:30:00,89.81,90.0,89.65,89.82,429205.0,88.0213,88.2075,87.8645,88.0311,429205.0
2025-02-04 09:40:00,89.8,89.81,89.5,89.54,50365.0,88.0115,88.0213,87.7175,87.7567,50365.0
2025-02-04 09:50:00,89.54,89.67,89.5,89.62,44094.0,87.7567,87.8841,87.7175,87.8351,44094.0
2025-02-04 10:00:00,89.64,89.95,89.64,89.94,70614.0,87.8547,88.1585,87.8547,88.1487,70614.0
2025-02-04 10:10:00,89.95,90.32,89.95,90.32,104578.0,88.1585,88.5211,88.1585,88.5211,104578.0
2025-02-04 10:20:00,90.32,90.38,89.99,89.99,42309.0,88.5211,88.5799,88.1977,88.1977,42309.0
2025-02-04 10:30:00,89.96,90.09,89.94,90.06,73529.0,88.1683,88.2957,88.1487,88.2663,73529.0
2025-02-04 10:40:00,90.06,90.09,89.96,90.08,29551.0,88.2663,88.2957,88.1683,88.2859,29551.0
2025-02-04 10:50:00,90.07,90.2,90.06,90.08,34354.0,88.2761,88.4035,88.2663,88.2859,34354.0
2025-02-04 11:00:00,90.11,90.27,90.11,90.27,60020.0,88.3153,88.4721,88.3153,88.4721,60020.0
2025-02-04 11:10:00,90.29,90.33,90.23,90.27,111720.0,88.4917,88.5309,88.4329,88.4721,111720.0
2025-02-04 11:20:00,90.26,90.47,90.24,90.45,81414.0,88.4623,88.6682,88.4427,88.6486,81414.0
2025-02-04 11:30:00,90.45,90.47,90.36,90.42,142400.0,88.6486,88.6682,88.5603,88.6191,142400.0
2025-02-04 11:40:00,90.43,90.47,90.39,90.4,37522.0,88.6289,88.6682,88.5897,88.5995,37522.0
2025-02-04 11:50:00,90.4,90.47,90.36,90.44,54472.0,88.5995,88.6682,88.5603,88.6388,54472.0
2025-02-04 12:00:00,90.44,90.63,90.43,90.62,35253.0,88.6388,88.825,88.6289,88.8152,35253.0
2025-02-04 12:10:00,90.62,90.64,90.41,90.44,34538.0,88.8152,88.8348,88.6093,88.6388,34538.0
2025-02-04 12:20:00,90.43,90.45,90.35,90.36,23175.0,88.6289,88.6486,88.5505,88.5603,23175.0
2025-02-04 12:30:00,90.38,90.47,90.32,90.41,60774.0,88.5799,88.6682,88.5211,88.6093,60774.0
2025-02-04 12:40:00,90.41,90.51,90.37,90.48,29190.0,88.6093,88.7074,88.5701,88.678,29190.0
2025-02-04 12:50:00,90.48,90.51,90.44,90.48,40175.0,88.678,88.7074,88.6388,88.678,40175.0
2025-02-04 13:00:00,90.48,90.5,90.37,90.39,32693.0,88.678,88.6976,88.5701,88.5897,32693.0
2025-02-04 13:10:00,90.39,90.43,90.35,90.4,35868.0,88.5897,88.6289,88.5505,88.5995,35868.0
2025-02-04 13:20:00,90.39,90.4,90.29,90.31,15009.0,88.5897,88.5995,88.4917,88.5113,15009.0
2025-02-04 13:30:00,90.31,90.31,90.12,90.12,42732.0,88.5113,88.5113,88.3251,88.3251,42732.0
2025-02-04 13:40:00,90.12,90.16,90.07,90.08,27217.0,88.3251,88.3643,88.2761,88.2859,27217.0
2025-02-04 13:50:00,90.08,90.16,90.08,90.09,28525.0,88.2859,88.3643,88.2859,88.2957,28525.0
2025-02-04 14:00:00,90.1,90.27,90.08,90.26,19677.0,88.3055,88.4721,88.2859,88.4623,19677.0
2025-02-04 14:10:00,90.26,90.34,90.25,90.31,24140.0,88.4623,88.5407,88.4525,88.5113,24140.0
2025-02-04 14:20:00,90.31,90.45,90.31,90.43,40216.0,88.5113,88.6486,88.5113,88.6289,40216.0
2025-02-04 14:30:00,90.44,90.52,90.4,90.41,43338.0,88.6388,88.7172,88.5995,88.6093,43338.0
2025-02-04 14:40:00,90.41,90.44,90.33,90.35,58523.0,88.6093,88.6388,88.5309,88.5505,58523.0
2025-02-04 14:50:00,90.35,90.45,90.29,90.36,66231.0,88.5505,88.6486,88.4917,88.5603,66231.0
2025-02-04 15:00:00,90.31,90.35,90.26,90.31,35984.0,88.5113,88.5505,88.4623,88.5113,35984.0
2025-02-04 15:10:00,90.32,90.4,90.31,90.37,64341.0,88.5211,88.5995,88.5113,88.5701,64341.0
2025-02-04 15:20:00,90.37,90.37,90.26,90.29,42432.0,88.5701,88.5701,88.4623,88.4917,42432.0
2025-02-04 15:30:00,90.29,90.52,90.27,90.51,124341.0,88.4917,88.7172,88.4721,88.7074,124341.0
2025-02-04 15:40:00,90.51,90.52,90.47,90.48,112274.0,88.7074,88.7172,88.6682,88.678,112274.0
2025-02-04 15:50:00,90.48,90.52,90.39,90.4,295498.0,88.678,88.7172,88.5897,88.5995,295498.0
2025-02-05 09:30:00,91.28,91.34,90.92,91.14,75982.0,89.462,89.5208,89.1092,89.3248,75982.0
2025-02-05 09:40:00,91.14,91.22,90.7,90.74,45643.0,89.3248,89.4032,88.8936,88.9328,45643.0
2025-02-05 09:50:00,90.74,90.75,90.47,90.64,49117.0,88.9328,88.9426,88.6682,88.8348,49117.0
2025-02-05 10:00:00,90.76,90.99,90.63,90.97,116101.0,88.9524,89.1778,88.825,89.1582,116101.0
2025-02-05 10:10:00,90.96,91.09,90.87,91.0,30970.0,89.1484,89.2758,89.0602,89.1876,30970.0
2025-02-05 10:20:00,91.0,91.14,90.94,91.13,33606.0,89.1876,89.3248,89.1288,89.315,33606.0
2025-02-05 10:30:00,91.12,91.17,91.07,91.1,21912.0,89.3052,89.3542,89.2562,89.2856,21912.0
2025-02-05 10:40:00,91.1,91.12,90.97,91.02,30771.0,89.2856,89.3052,89.1582,89.2072,30771.0
2025-02-05 10:50:00,91.02,91.11,90.98,91.08,19343.0,89.2072,89.2954,89.168,89.266,19343.0
2025-02-05 11:00:00,91.08,91.16,91.07,91.14,24325.0,89.266,89.3444,89.2562,89.3248,24325.0
2025-02-05 11:10:00,91.13,91.21,91.06,91.21,673372.0,89.315,89.3934,89.2464,89.3934,673372.0
2025-02-05 11:20:00,91.22,91.44,91.22,91.4,95014.0,89.4032,89.6188,89.4032,89.5796,95014.0
2025-02-05 11:30:00,91.41,91.51,91.38,91.45,85883.0,89.5894,89.6874,89.56,89.6286,85883.0
2025-02-05 11:40:00,91.45,91.51,91.4,91.51,25880.0,89.6286,89.6874,89.5796,89.6874,25880.0
2025-02-05 11:50:00,91.5,91.62,91.43,91.46,280709.0,89.6776,89.7952,89.609,89.6384,280709.0
2025-02-05 12:00:00,91.45,91.51,91.43,91.49,30461.0,89.6286,89.6874,89.609,89.6678,30461.0
2025-02-05 12:10:00,91.49,91.62,91.44,91.58,14200.0,89.6678,89.7952,89.6188,89.756,14200.0
2025-02-05 12:20:00,91.56,91.57,91.44,91.49,17586.0,89.7364,89.7462,89.6188,89.6678,17586.0
2025-02-05 12:30:00,91.49,91.51,91.45,91.48,19578.0,89.6678,89.6874,89.6286,89.658,19578.0
2025-02-05 12:40:00,91.5,91.53,91.45,91.52,25177.0,89.6776,89.707,89.6286,89.6972,25177.0
2025-02-05 12:50:00,91.52,91.55,91.42,91.47,11550.0,89.6972,89.7266,89.5992,89.6482,11550.0
2025-02-05 13:00:00,91.48,91.51,91.44,91.48,14101.0,89.658,89.6874,89.6188,89.658,14101.0
2025-02-05 13:10:00,91.48,91.52,91.47,91.51,13928.0,89.658,89.6972,89.6482,89.6874,13928.0
2025-02-05 13:20:00,91.51,91.51,91.43,91.44,24111.0,89.6874,89.6874,89.609,89.6188,24111.0
2025-02-05 13:30:00,91.44,91.64,91.43,91.64,31767.0,89.6188,89.8149,89.609,89.8149,31767.0
2025-02-05 13:40:00,91.64,91.72,91.63,91.69,54783.0,89.8149,89.8933,89.805,89.8639,54783.0
2025-02-05 13:50:00,91.69,91.73,91.64,91.65,19686.0,89.8639,89.9031,89.8149,89.8247,19686.0
2025-02-05 14:00:00,91.65,91.74,91.62,91.72,33419.0,89.8247,89.9129,89.7952,89.8933,33419.0
2025-02-05 14:10:00,91.71,91.76,91.68,91.75,54732.0,89.8835,89.9325,89.8541,89.9227,54732.0
2025-02-05 14:20:00,91.75,91.9,91.74,91.9,42938.0,89.9227,90.0697,89.9129,90.0697,42938.0
2025-02-05 14:30:00,91.88,91.89,91.74,91.8,62350.0,90.0501,90.0599,89.9129,89.9717,62350.0
2025-02-05 14:40:00,91.79,91.79,91.67,91.67,53345.0,89.9619,89.9619,89.8443,89.8443,53345.0
2025-02-05 14:50:00,91.68,91.75,91.67,91.72,27885.0,89.8541,89.9227,89.8443,89.8933,27885.0
2025-02-05 15:00:00,91.72,91.73,91.6,91.68,30634.0,89.8933,89.9031,89.7756,89.8541,30634.0
2025-02-05 15:10:00,91.69,91.72,91.62,91.68,34368.0,89.8639,89.8933,89.7952,89.8541,34368.0
2025-02-05 15:20:00,91.68,91.74,91.63,91.67,80276.0,89.8541,89.9129,89.805,89.8443,80276.0
2025-02-05 15:30:00,91.68,91.73,91.59,91.61,92614.0,89.8541,89.9031,89.7658,89.7854,92614.0
2025-02-05 15:40:00,91.62,91.74,91.57,91.69,57467.0,89.7952,89.9129,89.7462,89.8639,57467.0
2025-02-05 15:50:00,91.7,91.77,91.6,91.67,155656.0,89.8737,89.9423,89.7756,89.8443,155656.0
2025-02-06 09:30:00,92.21,92.21,91.78,91.8,87791.0,90.3735,90.3735,89.9521,89.9717,87791.0
2025-02-06 09:40:00,91.8,92.0,91.79,91.79,53482.0,89.9717,90.1677,89.9619,89.9619,53482.0
2025-02-06 09:50:00,91.79,91.82,91.63,91.67,60474.0,89.9619,89.9913,89.805,89.8443,60474.0
2025-02-06 10:00:00,91.68,91.81,91.67,91.74,52150.0,89.8541,89.9815,89.8443,89.9129,52150.0
2025-02-06 10:10:00,91.76,91.9,91.72,91.78,23115.0,89.9325,90.0697,89.8933,89.9521,23115.0
2025-02-06 10:20:00,91.8,91.83,91.57,91.6,44092.0,89.9717,90.0011,89.7462,89.7756,44092.0
2025-02-06 10:30:00,91.58,91.68,91.52,91.54,174598.0,89.756,89.8541,89.6972,89.7168,174598.0
2025-02-06 10:40:00,91.55,91.59,91.38,91.4,83661.0,89.7266,89.7658,89.56,89.5796,83661.0
2025-02-06 10:50:00,91.39,91.47,91.34,91.38,70755.0,89.5698,89.6482,89.5208,89.56,70755.0
2025-02-06 11:00:00,91.37,91.57,91.34,91.5,50882.0,89.5502,89.7462,89.5208,89.6776,50882.0
2025-02-06 11:10:00,91.51,91.74,91.5,91.7,54285.0,89.6874,89.9129,89.6776,89.8737,54285.0
2025-02-06 11:20:00,91.7,91.79,91.67,91.72,22177.0,89.8737,89.9619,89.8443,89.8933,22177.0
2025-02-06 11:30:00,91.72,91.72,91.56,91.62,26788.0,89.8933,89.8933,89.7364,89.7952,26788.0
2025-02-06 11:40:00,91.61,91.64,91.55,91.64,19110.0,89.7854,89.8149,89.7266,89.8149,19110.0
2025-02-06 11:50:00,91.62,91.62,91.45,91.51,58690.0,89.7952,89.7952,89.6286,89.6874,58690.0
2025-02-06 12:00:00,91.5,91.59,91.46,91.55,16690.0,89.6776,89.7658,89.6384,89.7266,16690.0
2025-02-06 12:10:00,91.55,91.62,91.54,91.59,25589.0,89.7266,89.7952,89.7168,89.7658,25589.0
2025-02-06 12:20:00,91.58,91.63,91.53,91.63,27879.0,89.756,89.805,89.707,89.805,27879.0
2025-02-06 12:30:00,91.63,91.71,91.59,91.7,21051.0,89.805,89.8835,89.7658,89.8737,21051.0
2025-02-06 12:40:00,91.7,91.77,91.69,91.76,67019.0,89.8737,89.9423,89.8639,89.9325,67019.0
2025-02-06 12:50:00,91.76,91.81,91.74,91.77,14606.0,89.9325,89.9815,89.9129,89.9423,14606.0
2025-02-06 13:00:00,91.77,91.79,91.7,91.71,67198.0,89.9423,89.9619,89.8737,89.8835,67198.0
2025-02-06 13:10:00,91.72,91.83,91.72,91.78,44222.0,89.8933,90.0011,89.8933,89.9521,44222.0
2025-02-06 13:20:00,91.79,91.82,91.7,91.82,14387.0,89.9619,89.9913,89.8737,89.9913,14387.0
2025-02-06 13:30:00,91.82,91.84,91.71,91.73,21428.0,89.9913,90.0109,89.8835,89.9031,21428.0
2025-02-06 13:40:00,91.73,91.75,91.68,91.72,165467.0,89.9031,89.9227,89.8541,89.8933,165467.0
2025-02-06 13:50:00,91.71,91.73,91.66,91.7,83066.0,89.8835,89.9031,89.8345,89.8737,83066.0
2025-02-06 14:00:00,91.69,91.74,91.63,91.66,93260.0,89.8639,89.9129,89.805,89.8345,93260.0
2025-02-06 14:10:00,91.65,91.66,91.55,91.56,27627.0,89.8247,89.8345,89.7266,89.7364,27627.0
2025-02-06 14:20:00,91.57,91.62,91.51,91.53,47012.0,89.7462,89.7952,89.6874,89.707,47012.0
2025-02-06 14:30:00,91.52,91.53,91.42,91.52,59434.0,89.6972,89.707,89.5992,89.6972,59434.0
2025-02-06 14:40:00,91.52,91.63,91.43,91.61,27459.0,89.6972,89.805,89.609,89.7854,27459.0
2025-02-06 14:50:00,91.62,91.66,91.53,91.56,64571.0,89.7952,89.8345,89.707,89.7364,64571.0
2025-02-06 15:00:00,91.55,91.7,91.54,91.66,40437.0,89.7266,89.8737,89.7168,89.8345,40437.0
2025-02-06 15:10:00,91.66,91.83,91.65,91.75,125156.0,89.8345,90.0011,89.8247,89.9227,125156.0
2025-02-06 15:20:00,91.74,91.81,91.73,91.78,36456.0,89.9129,89.9815,89.9031,89.9521,36456.0
2025-02-06 15:30:00,91.78,91.8,91.61,91.63,119966.0,89.9521,89.9717,89.7854,89.805,119966.0
2025-02-06 15:40:00,91.62,91.73,91.6,91.73,79756.0,89.7952,89.9031,89.7756,89.9031,79756.0
2025-02-06 15:50:00,91.73,91.95,91.73,91.95,302195.0,89.9031,90.1187,89.9031,90.1187,302195.0
2025-02-07 09:30:00,92.1,92.13,91.52,91.56,104750.0,90.2657,90.2951,89.6972,89.7364,104750.0
2025-02-07 09:40:00,91.56,91.9,91.5,91.89,44321.0,89.7364,90.0697,89.6776,90.0599,44321.0
2025-02-07 09:50:00,91.9,92.16,91.88,92.14,31231.0,90.0697,90.3245,90.0501,90.3049,31231.0
2025-02-07 10:00:00,92.14,92.14,91.67,91.81,91530.0,90.3049,90.3049,89.8443,89.9815,91530.0
2025-02-07 10:10:00,91.82,91.87,91.48,91.57,177470.0,89.9913,90.0403,89.658,89.7462,177470.0
2025-02-07 10:20:00,91.6,91.8,91.45,91.76,49153.0,89.7756,89.9717,89.6286,89.9325,49153.0
2025-02-07 10:30:00,91.72,91.78,91.59,91.61,35858.0,89.8933,89.9521,89.7658,89.7854,35858.0
2025-02-07 10:40:00,91.63,91.66,91.52,91.62,26319.0,89.805,89.8345,89.6972,89.7952,26319.0
2025-02-07 10:50:00,91.62,91.66,91.1,91.26,92626.0,89.7952,89.8345,89.2856,89.4424,92626.0
2025-02-07 11:00:00,91.27,91.44,91.12,91.39,92753.0,89.4522,89.6188,89.3052,89.5698,92753.0
2025-02-07 11:10:00,91.39,91.57,91.22,91.52,136854.0,89.5698,89.7462,89.4032,89.6972,136854.0
2025-02-07 11:20:00,91.52,91.61,91.19,91.22,30727.0,89.6972,89.7854,89.3738,89.4032,30727.0
2025-02-07 11:30:00,91.22,91.36,91.21,91.3,36242.0,89.4032,89.5404,89.3934,89.4816,36242.0
2025-02-07 11:40:00,91.3,91.37,91.18,91.22,25228.0,89.4816,89.5502,89.364,89.4032,25228.0
2025-02-07 11:50:00,91.23,91.33,91.19,91.22,72104.0,89.413,89.511,89.3738,89.4032,72104.0
2025-02-07 12:00:00,91.21,91.47,91.17,91.44,27227.0,89.3934,89.6482,89.3542,89.6188,27227.0
2025-02-07 12:10:00,91.43,91.46,91.28,91.45,22558.0,89.609,89.6384,89.462,89.6286,22558.0
2025-02-07 12:20:00,91.44,91.58,91.39,91.51,55951.0,89.6188,89.756,89.5698,89.6874,55951.0
2025-02-07 12:30:00,91.51,91.57,91.46,91.48,39270.0,89.6874,89.7462,89.6384,89.658,39270.0
2025-02-07 12:40:00,91.49,91.58,91.47,91.57,21915.0,89.6678,89.756,89.6482,89.7462,21915.0
2025-02-07 12:50:00,91.59,91.63,91.51,91.51,21463.0,89.7658,89.805,89.6874,89.6874,21463.0
2025-02-07 13:00:00,91.51,91.7,91.51,91.7,21365.0,89.6874,89.8737,89.6874,89.8737,21365.0
2025-02-07 13:10:00,91.7,91.76,91.65,91.76,12254.0,89.8737,89.9325,89.8247,89.9325,12254.0
2025-02-07 13:20:00,91.74,91.78,91.7,91.77,17250.0,89.9129,89.9521,89.8737,89.9423,17250.0
2025-02-07 13:30:00,91.77,91.82,91.75,91.78,18495.0,89.9423,89.9913,89.9227,89.9521,18495.0
2025-02-07 13:40:00,91.77,91.77,91.63,91.72,17176.0,89.9423,89.9423,89.805,89.8933,17176.0
2025-02-07 13:50:00,91.73,91.73,91.55,91.57,17445.0,89.9031,89.9031,89.7266,89.7462,17445.0
2025-02-07 14:00:00,91.57,91.65,91.56,91.64,14342.0,89.7462,89.8247,89.7364,89.8149,14342.0
2025-02-07 14:10:00,91.65,91.71,91.63,91.66,51583.0,89.8247,89.8835,89.805,89.8345,51583.0
2025-02-07 14:20:00,91.66,91.67,91.55,91.56,33830.0,89.8345,89.8443,89.7266,89.7364,33830.0
2025-02-07 14:30:00,91.55,91.65,91.52,91.63,34690.0,89.7266,89.8247,89.6972,89.805,34690.0
2025-02-07 14:40:00,91.63,91.71,91.59,91.68,29742.0,89.805,89.8835,89.7658,89.8541,29742.0
2025-02-07 14:50:00,91.68,91.69,91.57,91.58,15292.0,89.8541,89.8639,89.7462,89.756,15292.0
2025-02-07 15:00:00,91.57,91.59,91.48,91.58,34147.0,89.7462,89.7658,89.658,89.756,34147.0
2025-02-07 15:10:00,91.58,91.58,91.5,91.55,26286.0,89.756,89.756,89.6776,89.7266,26286.0
2025-02-07 15:20:00,91.57,91.61,91.53,91.57,20284.0,89.7462,89.7854,89.707,89.7462,20284.0
2025-02-07 15:30:00,91.56,91.64,91.55,91.58,81864.0,89.7364,89.8149,89.7266,89.756,81864.0
2025-02-07 15:40:00,91.58,91.64,91.51,91.63,37237.0,89.756,89.8149,89.6874,89.805,37237.0
2025-02-07 15:50:00,91.64,91.74,91.58,91.61,174506.0,89.8149,89.9129,89.756,89.7854,174506.0
2025-02-10 09:30:00,91.79,91.82,91.13,91.16,139774.0,89.9619,89.9913,89.315,89.3444,139774.0
2025-02-10 09:40:00,91.19,91.2,90.9,91.02,35578.0,89.3738,89.3836,89.0896,89.2072,35578.0
2025-02-10 09:50:00,91.03,91.25,91.02,91.1,31287.0,89.217,89.4326,89.2072,89.2856,31287.0
2025-02-10 10:00:00,91.12,91.42,91.1,91.42,43696.0,89.3052,89.5992,89.2856,89.5992,43696.0
2025-02-10 10:10:00,91.44,91.46,91.29,91.37,32817.0,89.6188,89.6384,89.4718,89.5502,32817.0
2025-02-10 10:20:00,91.35,91.44,91.32,91.44,17149.0,89.5306,89.6188,89.5012,89.6188,17149.0
2025-02-10 10:30:00,91.46,91.61,91.45,91.61,25533.0,89.6384,89.7854,89.6286,89.7854,25533.0
2025-02-10 10:40:00,91.63,91.82,91.57,91.82,24573.0,89.805,89.9913,89.7462,89.9913,24573.0
2025-02-10 10:50:00,91.81,91.84,91.56,91.56,40706.0,89.9815,90.0109,89.7364,89.7364,40706.0
2025-02-10 11:00:00,91.57,91.6,91.42,91.42,24739.0,89.7462,89.7756,89.5992,89.5992,24739.0
2025-02-10 11:10:00,91.4,91.42,91.23,91.25,57305.0,89.5796,89.5992,89.413,89.4326,57305.0
2025-02-10 11:20:00,91.27,91.33,91.2,91.3,40196.0,89.4522,89.511,89.3836,89.4816,40196.0
2025-02-10 11:30:00,91.31,91.34,91.21,91.33,22634.0,89.4914,89.5208,89.3934,89.511,22634.0
2025-02-10 11:40:00,91.34,91.43,91.33,91.38,29685.0,89.5208,89.609,89.511,89.56,29685.0
2025-02-10 11:50:00,91.39,91.43,91.36,91.36,20156.0,89.5698,89.609,89.5404,89.5404,20156.0
2025-02-10 12:00:00,91.35,91.39,91.25,91.28,53517.0,89.5306,89.5698,89.4326,89.462,53517.0
2025-02-10 12:10:00,91.28,91.38,91.23,91.34,23901.0,89.462,89.56,89.413,89.5208,23901.0
2025-02-10 12:20:00,91.33,91.39,91.28,91.38,67544.0,89.511,89.5698,89.462,89.56,67544.0
2025-02-10 12:30:00,91.38,91.42,91.36,91.37,37948.0,89.56,89.5992,89.5404,89.5502,37948.0
2025-02-10 12:40:00,91.38,91.47,91.35,91.38,44394.0,89.56,89.6482,89.5306,89.56,44394.0
2025-02-10 12:50:00,91.38,91.45,91.38,91.41,25573.0,89.56,89.6286,89.56,89.5894,25573.0
2025-02-10 13:00:00,91.4,91.46,91.39,91.44,19146.0,89.5796,89.6384,89.5698,89.6188,19146.0
2025-02-10 13:10:00,91.44,91.5,91.39,91.42,23456.0,89.6188,89.6776,89.5698,89.5992,23456.0
2025-02-10 13:20:00,91.42,91.48,91.4,91.43,20640.0,89.5992,89.658,89.5796,89.609,20640.0
2025-02-10 13:30:00,91.43,91.53,91.41,91.52,41199.0,89.609,89.707,89.5894,89.6972,41199.0
2025-02-10 13:40:00,91.53,91.6,91.52,91.6,50401.0,89.707,89.7756,89.6972,89.7756,50401.0
2025-02-10 13:50:00,91.61,91.69,91.61,91.66,15409.0,89.7854,89.8639,89.7854,89.8345,15409.0
2025-02-10 14:00:00,91.65,91.74,91.62,91.71,96817.0,89.8247,89.9129,89.7952,89.8835,96817.0
2025-02-10 14:10:00,91.7,91.7,91.63,91.65,23223.0,89.8737,89.8737,89.805,89.8247,23223.0
2025-02-10 14:20:00,91.64,91.69,91.6,91.64,67394.0,89.8149,89.8639,89.7756,89.8149,67394.0
2025-02-10 14:30:00,91.65,91.69,91.62,91.62,20582.0,89.8247,89.8639,89.7952,89.7952,20582.0
2025-02-10 14:40:00,91.62,91.63,91.57,91.61,29247.0,89.7952,89.805,89.7462,89.7854,29247.0
2025-02-10 14:50:00,91.6,91.62,91.57,91.61,73135.0,89.7756,89.7952,89.7462,89.7854,73135.0
2025-02-10 15:00:00,91.6,91.64,91.55,91.58,42860.0,89.7756,89.8149,89.7266,89.756,42860.0
2025-02-10 15:10:00,91.58,91.65,91.57,91.63,26786.0,89.756,89.8247,89.7462,89.805,26786.0
2025-02-10 15:20:00,91.62,91.68,91.61,91.63,44802.0,89.7952,89.8541,89.7854,89.805,44802.0
2025-02-10 15:30:00,91.62,91.64,91.56,91.6,34816.0,89.7952,89.8149,89.7364,89.7756,34816.0
2025-02-10 15:40:00,91.61,91.61,91.47,91.5,46963.0,89.7854,89.7854,89.6482,89.6776,46963.0
2025-02-10 15:50:00,91.5,91.61,91.42,91.61,167532.0,89.6776,89.7854,89.5992,89.7854,167532.0
2025-02-11 09:30:00,91.18,91.24,91.09,91.12,102270.0,89.364,89.4228,89.2758,89.3052,102270.0
2025-02-11 09:40:00,91.12,91.32,91.1,91.3,50211.0,89.3052,89.5012,89.2856,89.4816,50211.0
2025-02-11 09:50:00,91.31,91.57,91.31,91.53,42657.0,89.4914,89.7462,89.4914,89.707,42657.0
2025-02-11 10:00:00,91.56,91.56,91.28,91.31,53115.0,89.7364,89.7364,89.462,89.4914,53115.0
2025-02-11 10:10:00,91.33,91.37,91.2,91.37,52632.0,89.511,89.5502,89.3836,89.5502,52632.0
2025-02-11 10:20:00,91.38,91.42,91.33,91.38,34406.0,89.56,89.5992,89.511,89.56,34406.0
2025-02-11 10:30:00,91.38,91.4,91.25,91.31,49520.0,89.56,89.5796,89.4326,89.4914,49520.0
2025-02-11 10:40:00,91.29,91.39,91.26,91.39,14296.0,89.4718,89.5698,89.4424,89.5698,14296.0
2025-02-11 10:50:00,91.4,91.59,91.4,91.54,25360.0,89.5796,89.7658,89.5796,89.7168,25360.0
2025-02-11 11:00:00,91.55,91.75,91.51,91.69,26214.0,89.7266,89.9227,89.6874,89.8639,26214.0
2025-02-11 11:10:00,91.7,91.75,91.61,91.61,26391.0,89.8737,89.9227,89.7854,89.7854,26391.0
2025-02-11 11:20:00,91.61,91.7,91.56,91.63,21023.0,89.7854,89.8737,89.7364,89.805,21023.0
2025-02-11 11:30:00,91.65,91.67,91.6,91.65,22976.0,89.8247,89.8443,89.7756,89.8247,22976.0
2025-02-11 11:40:00,91.67,91.69,91.6,91.61,38968.0,89.8443,89.8639,89.7756,89.7854,38968.0
2025-02-11 11:50:00,91.6,91.61,91.55,91.58,20943.0,89.7756,89.7854,89.7266,89.756,20943.0
2025-02-11 12:00:00,91.58,91.7,91.55,91.59,18487.0,89.756,89.8737,89.7266,89.7658,18487.0
2025-02-11 12:10:00,91.57,91.63,91.52,91.6,14515.0,89.7462,89.805,89.6972,89.7756,14515.0
2025-02-11 12:20:00,91.6,91.61,91.43,91.44,26741.0,89.7756,89.7854,89.609,89.6188,26741.0
2025-02-11 12:30:00,91.45,91.48,91.42,91.47,16631.0,89.6286,89.658,89.5992,89.6482,16631.0
2025-02-11 12:40:00,91.47,91.54,91.44,91.49,11772.0,89.6482,89.7168,89.6188,89.6678,11772.0
2025-02-11 12:50:00,91.49,91.49,91.44,91.45,11673.0,89.6678,89.6678,89.6188,89.6286,11673.0
2025-02-11 13:00:00,91.45,91.64,91.43,91.64,22655.0,89.6286,89.8149,89.609,89.8149,22655.0
2025-02-11 13:10:00,91.64,91.74,91.63,91.7,34934.0,89.8149,89.9129,89.805,89.8737,34934.0
2025-02-11 13:20:00,91.71,91.71,91.62,91.64,22160.0,89.8835,89.8835,89.7952,89.8149,22160.0
2025-02-11 13:30:00,91.65,91.77,91.64,91.73,25002.0,89.8247,89.9423,89.8149,89.9031,25002.0
2025-02-11 13:40:00,91.73,91.79,91.68,91.71,17161.0,89.9031,89.9619,89.8541,89.8835,17161.0
2025-02-11 13:50:00,91.72,91.72,91.64,91.68,18317.0,89.8933,89.8933,89.8149,89.8541,18317.0
2025-02-11 14:00:00,91.67,91.75,91.65,91.67,54838.0,89.8443,89.9227,89.8247,89.8443,54838.0
2025-02-11 14:10:00,91.68,91.72,91.63,91.67,30390.0,89.8541,89.8933,89.805,89.8443,30390.0
2025-02-11 14:20:00,91.68,91.75,91.67,91.73,23173.0,89.8541,89.9227,89.8443,89.9031,23173.0
2025-02-11 14:30:00,91.73,91.8,91.73,91.8,65132.0,89.9031,89.9717,89.9031,89.9717,65132.0
2025-02-11 14:40:00,91.81,91.9,91.8,91.82,41562.0,89.9815,90.0697,89.9717,89.9913,41562.0
2025-02-11 14:50:00,91.82,91.83,91.77,91.77,71299.0,89.9913,90.0011,89.9423,89.9423,71299.0
2025-02-11 15:00:00,91.77,91.81,91.7,91.72,86630.0,89.9423,89.9815,89.8737,89.8933,86630.0
2025-02-11 15:10:00,91.72,91.74,91.69,91.72,31163.0,89.8933,89.9129,89.8639,89.8933,31163.0
2025-02-11 15:20:00,91.73,91.73,91.68,91.72,89909.0,89.9031,89.9031,89.8541,89.8933,89909.0
2025-02-11 15:30:00,91.72,91.91,91.71,91.91,47918.0,89.8933,90.0795,89.8835,90.0795,47918.0
2025-02-11 15:40:00,91.91,91.92,91.81,91.85,47294.0,90.0795,90.0893,89.9815,90.0207,47294.0
2025-02-11 15:50:00,91.86,92.03,91.8,92.03,347396.0,90.0305,90.1971,89.9717,90.1971,347396.0
2025-02-12 09:30:00,90.15,90.54,90.01,90.53,173421.0,88.3545,88.7368,88.2173,88.727,173421.0
2025-02-12 09:40:00,90.51,90.74,90.48,90.72,115354.0,88.7074,88.9328,88.678,88.9132,115354.0
2025-02-12 09:50:00,90.72,90.76,90.65,90.69,62845.0,88.9132,88.9524,88.8446,88.8838,62845.0
2025-02-12 10:00:00,90.68,90.68,90.38,90.55,45969.0,88.874,88.874,88.5799,88.7466,45969.0
2025-02-12 10:10:00,90.56,90.96,90.51,90.95,88696.0,88.7564,89.1484,88.7074,89.1386,88696.0
2025-02-12 10:20:00,90.96,90.96,90.76,90.86,54779.0,89.1484,89.1484,88.9524,89.0504,54779.0
2025-02-12 10:30:00,90.86,91.11,90.79,91.04,164420.0,89.0504,89.2954,88.9818,89.2268,164420.0
2025-02-12 10:40:00,91.03,91.03,90.89,90.92,67489.0,89.217,89.217,89.0798,89.1092,67489.0
2025-02-12 10:50:00,90.92,90.94,90.8,90.91,41127.0,89.1092,89.1288,88.9916,89.0994,41127.0
2025-02-12 11:00:00,90.9,90.91,90.63,90.66,29124.0,89.0896,89.0994,88.825,88.8544,29124.0
2025-02-12 11:10:00,90.66,90.75,90.6,90.72,54083.0,88.8544,88.9426,88.7956,88.9132,54083.0
2025-02-12 11:20:00,90.72,90.72,90.58,90.64,28206.0,88.9132,88.9132,88.776,88.8348,28206.0
2025-02-12 11:30:00,90.64,90.92,90.62,90.88,73878.0,88.8348,89.1092,88.8152,89.07,73878.0
2025-02-12 11:40:00,90.9,90.92,90.86,90.87,63066.0,89.0896,89.1092,89.0504,89.0602,63066.0
2025-02-12 11:50:00,90.9,91.09,90.89,91.05,64280.0,89.0896,89.2758,89.0798,89.2366,64280.0
2025-02-12 12:00:00,91.05,91.11,90.97,90.98,91127.0,89.2366,89.2954,89.1582,89.168,91127.0
2025-02-12 12:10:00,91.0,91.19,90.99,91.19,54957.0,89.1876,89.3738,89.1778,89.3738,54957.0
2025-02-12 12:20:00,91.19,91.29,91.18,91.2,48960.0,89.3738,89.4718,89.364,89.3836,48960.0
2025-02-12 12:30:00,91.2,91.3,91.2,91.24,59744.0,89.3836,89.4816,89.3836,89.4228,59744.0
2025-02-12 12:40:00,91.24,91.39,91.21,91.37,47261.0,89.4228,89.5698,89.3934,89.5502,47261.0
2025-02-12 12:50:00,91.37,91.42,91.36,91.4,70932.0,89.5502,89.5992,89.5404,89.5796,70932.0
2025-02-12 13:00:00,91.41,91.43,91.3,91.33,109742.0,89.5894,89.609,89.4816,89.511,109742.0
2025-02-12 13:10:00,91.34,91.36,91.25,91.3,114503.0,89.5208,89.5404,89.4326,89.4816,114503.0
2025-02-12 13:20:00,91.32,91.37,91.25,91.3,209669.0,89.5012,89.5502,89.4326,89.4816,209669.0
2025-02-12 13:30:00,91.31,91.43,91.31,91.36,154966.0,89.4914,89.609,89.4914,89.5404,154966.0
2025-02-12 13:40:00,91.36,91.36,91.23,91.23,30026.0,89.5404,89.5404,89.413,89.413,30026.0
2025-02-12 13:50:00,91.22,91.28,91.18,91.2,30013.0,89.4032,89.462,89.364,89.3836,30013.0
2025-02-12 14:00:00,91.18,91.24,91.11,91.23,54641.0,89.364,89.4228,89.2954,89.413,54641.0
2025-02-12 14:10:00,91.23,91.24,91.1,91.12,67856.0,89.413,89.4228,89.2856,89.3052,67856.0
2025-02-12 14:20:00,91.12,91.24,91.11,91.19,105585.0,89.3052,89.4228,89.2954,89.3738,105585.0
2025-02-12 14:30:00,91.19,91.26,91.19,91.22,70362.0,89.3738,89.4424,89.3738,89.4032,70362.0
2025-02-12 14:40:00,91.23,91.33,91.18,91.31,70181.0,89.413,89.511,89.364,89.4914,70181.0
2025-02-12 14:50:00,91.31,91.33,91.26,91.28,62934.0,89.4914,89.511,89.4424,89.462,62934.0
2025-02-12 15:00:00,91.29,91.31,91.22,91.31,83017.0,89.4718,89.4914,89.4032,89.4914,83017.0
2025-02-12 15:10:00,91.3,91.32,91.2,91.23,92947.0,89.4816,89.5012,89.3836,89.413,92947.0
2025-02-12 15:20:00,91.23,91.28,91.21,91.24,72109.0,89.413,89.462,89.3934,89.4228,72109.0
2025-02-12 15:30:00,91.25,91.31,91.19,91.2,88648.0,89.4326,89.4914,89.3738,89.3836,88648.0
2025-02-12 15:40:00,91.2,91.26,91.11,91.2,191480.0,89.3836,89.4424,89.2954,89.3836,191480.0
2025-02-12 15:50:00,91.21,91.29,90.99,91.12,643130.0,89.3934,89.4718,89.1778,89.3052,643130.0
2025-02-13 09:30:00,91.0,91.16,90.81,91.07,145814.0,89.1876,89.3444,89.0014,89.2562,145814.0
2025-02-13 09:40:00,91.03,91.32,91.02,91.2,137812.0,89.217,89.5012,89.2072,89.3836,137812.0
2025-02-13 09:50:00,91.18,91.18,91.01,91.11,73229.0,89.364,89.364,89.1974,89.2954,73229.0
2025-02-13 10:00:00,91.11,91.34,91.11,91.28,45702.0,89.2954,89.5208,89.2954,89.462,45702.0
2025-02-13 10:10:00,91.28,91.52,91.25,91.52,37090.0,89.462,89.6972,89.4326,89.6972,37090.0
2025-02-13 10:20:00,91.53,91.6,91.45,91.55,61693.0,89.707,89.7756,89.6286,89.7266,61693.0
2025-02-13 10:30:00,91.55,91.65,91.46,91.64,105906.0,89.7266,89.8247,89.6384,89.8149,105906.0
2025-02-13 10:40:00,91.63,91.64,91.52,91.61,48024.0,89.805,89.8149,89.6972,89.7854,48024.0
2025-02-13 10:50:00,91.62,91.66,91.44,91.47,94607.0,89.7952,89.8345,89.6188,89.6482,94607.0
2025-02-13 11:00:00,91.47,91.53,91.4,91.53,55524.0,89.6482,89.707,89.5796,89.707,55524.0
2025-02-13 11:10:00,91.52,91.59,91.45,91.52,34850.0,89.6972,89.7658,89.6286,89.6972,34850.0
2025-02-13 11:20:00,91.53,91.54,91.28,91.29,70518.0,89.707,89.7168,89.462,89.4718,70518.0
2025-02-13 11:30:00,91.3,91.56,91.3,91.54,58235.0,89.4816,89.7364,89.4816,89.7168,58235.0
2025-02-13 11:40:00,91.54,91.54,91.45,91.47,102224.0,89.7168,89.7168,89.6286,89.6482,102224.0
2025-02-13 11:50:00,91.48,91.53,91.38,91.44,36020.0,89.658,89.707,89.56,89.6188,36020.0
2025-02-13 12:00:00,91.43,91.54,91.4,91.51,27094.0,89.609,89.7168,89.5796,89.6874,27094.0
2025-02-13 12:10:00,91.52,91.61,91.5,91.6,15124.0,89.6972,89.7854,89.6776,89.7756,15124.0
2025-02-13 12:20:00,91.6,91.68,91.6,91.62,25914.0,89.7756,89.8541,89.7756,89.7952,25914.0
2025-02-13 12:30:00,91.62,91.74,91.6,91.73,33135.0,89.7952,89.9129,89.7756,89.9031,33135.0
2025-02-13 12:40:00,91.74,91.74,91.65,91.65,15525.0,89.9129,89.9129,89.8247,89.8247,15525.0
2025-02-13 12:50:00,91.65,91.67,91.57,91.59,68197.0,89.8247,89.8443,89.7462,89.7658,68197.0
2025-02-13 13:00:00,91.59,91.61,91.48,91.49,42437.0,89.7658,89.7854,89.658,89.6678,42437.0
2025-02-13 13:10:00,91.49,91.58,91.48,91.53,50298.0,89.6678,89.756,89.658,89.707,50298.0
2025-02-13 13:20:00,91.54,91.56,91.45,91.49,16248.0,89.7168,89.7364,89.6286,89.6678,16248.0
2025-02-13 13:30:00,91.5,91.65,91.5,91.65,54475.0,89.6776,89.8247,89.6776,89.8247,54475.0
2025-02-13 13:40:00,91.66,91.67,91.36,91.5,87905.0,89.8345,89.8443,89.5404,89.6776,87905.0
2025-02-13 13:50:00,91.48,91.52,91.39,91.5,64167.0,89.658,89.6972,89.5698,89.6776,64167.0
2025-02-13 14:00:00,91.46,91.67,91.46,91.66,15342.0,89.6384,89.8443,89.6384,89.8345,15342.0
2025-02-13 14:10:00,91.66,91.74,91.62,91.73,64101.0,89.8345,89.9129,89.7952,89.9031,64101.0
2025-02-13 14:20:00,91.74,91.76,91.6,91.62,27146.0,89.9129,89.9325,89.7756,89.7952,27146.0
2025-02-13 14:30:00,91.61,91.71,91.56,91.7,24557.0,89.7854,89.8835,89.7364,89.8737,24557.0
2025-02-13 14:40:00,91.7,91.77,91.68,91.77,28624.0,89.8737,89.9423,89.8541,89.9423,28624.0
2025-02-13 14:50:00,91.76,91.82,91.72,91.73,21536.0,89.9325,89.9913,89.8933,89.9031,21536.0
2025-02-13 15:00:00,91.73,91.79,91.7,91.77,29405.0,89.9031,89.9619,89.8737,89.9423,29405.0
2025-02-13 15:10:00,91.76,91.81,91.71,91.81,65077.0,89.9325,89.9815,89.8835,89.9815,65077.0
2025-02-13 15:20:00,91.81,91.93,91.79,91.91,39858.0,89.9815,90.0991,89.9619,90.0795,39858.0
2025-02-13 15:30:00,91.91,92.06,91.89,92.0,127595.0,90.0795,90.2265,90.0599,90.1677,127595.0
2025-02-13 15:40:00,91.99,92.09,91.9,92.08,102818.0,90.1579,90.2559,90.0697,90.2461,102818.0
2025-02-13 15:50:00,92.07,92.21,92.0,92.02,598238.0,90.2363,90.3735,90.1677,90.1873,598238.0
2025-02-14 09:30:00,92.28,92.61,92.18,92.57,234186.0,90.4421,90.7655,90.3441,90.7263,234186.0
2025-02-14 09:40:00,92.57,92.69,92.54,92.63,75120.0,90.7263,90.8439,90.6969,90.7851,75120.0
2025-02-14 09:50:00,92.61,92.61,92.45,92.52,63570.0,90.7655,90.7655,90.6087,90.6773,63570.0
2025-02-14 10:00:00,92.5,92.53,92.37,92.49,59565.0,90.6577,90.6871,90.5303,90.6479,59565.0
2025-02-14 10:10:00,92.47,92.48,92.33,92.42,49777.0,90.6283,90.6381,90.4911,90.5793,49777.0
2025-02-14 10:20:00,92.43,92.58,92.35,92.42,53394.0,90.5891,90.7361,90.5107,90.5793,53394.0
2025-02-14 10:30:00,92.44,92.49,92.39,92.44,39111.0,90.5989,90.6479,90.5499,90.5989,39111.0
2025-02-14 10:40:00,92.45,92.5,92.34,92.41,39367.0,90.6087,90.6577,90.5009,90.5695,39367.0
2025-02-14 10:50:00,92.41,92.42,92.28,92.3,32844.0,90.5695,90.5793,90.4421,90.4617,32844.0
2025-02-14 11:00:00,92.29,92.43,92.29,92.43,32019.0,90.4519,90.5891,90.4519,90.5891,32019.0
2025-02-14 11:10:00,92.45,92.45,92.32,92.39,18465.0,90.6087,90.6087,90.4813,90.5499,18465.0
2025-02-14 11:20:00,92.38,92.38,92.16,92.16,22015.0,90.5401,90.5401,90.3245,90.3245,22015.0
2025-02-14 11:30:00,92.16,92.16,92.07,92.12,20586.0,90.3245,90.3245,90.2363,90.2853,20586.0
2025-02-14 11:40:00,92.14,92.19,92.0,92.06,29918.0,90.3049,90.3539,90.1677,90.2265,29918.0
2025-02-14 11:50:00,92.07,92.23,92.07,92.23,46711.0,90.2363,90.3931,90.2363,90.3931,46711.0
2025-02-14 12:00:00,92.22,92.25,92.14,92.16,23603.0,90.3833,90.4127,90.3049,90.3245,23603.0
2025-02-14 12:10:00,92.16,92.16,91.99,92.0,27735.0,90.3245,90.3245,90.1579,90.1677,27735.0
2025-02-14 12:20:00,92.0,92.04,91.95,92.01,25131.0,90.1677,90.2069,90.1187,90.1775,25131.0
2025-02-14 12:30:00,92.02,92.08,91.96,92.02,22939.0,90.1873,90.2461,90.1285,90.1873,22939.0
2025-02-14 12:40:00,92.02,92.06,91.97,91.98,13948.0,90.1873,90.2265,90.1383,90.1481,13948.0
2025-02-14 12:50:00,91.98,91.99,91.93,91.98,17114.0,90.1481,90.1579,90.0991,90.1481,17114.0
2025-02-14 13:00:00,91.99,91.99,91.91,91.96,17600.0,90.1579,90.1579,90.0795,90.1285,17600.0
2025-02-14 13:10:00,91.97,92.04,91.96,92.04,34537.0,90.1383,90.2069,90.1285,90.2069,34537.0
2025-02-14 13:20:00,92.05,92.11,92.03,92.09,31460.0,90.2167,90.2755,90.1971,90.2559,31460.0
2025-02-14 13:30:00,92.09,92.11,92.05,92.09,21182.0,90.2559,90.2755,90.2167,90.2559,21182.0
2025-02-14 13:40:00,92.09,92.18,92.09,92.13,45359.0,90.2559,90.3441,90.2559,90.2951,45359.0
2025-02-14 13:50:00,92.13,92.17,92.1,92.11,17368.0,90.2951,90.3343,90.2657,90.2755,17368.0
2025-02-14 14:00:00,92.1,92.13,92.08,92.09,11413.0,90.2657,90.2951,90.2461,90.2559,11413.0
2025-02-14 14:10:00,92.1,92.15,92.06,92.06,17063.0,90.2657,90.3147,90.2265,90.2265,17063.0
2025-02-14 14:20:00,92.05,92.07,91.96,91.96,38844.0,90.2167,90.2363,90.1285,90.1285,38844.0
2025-02-14 14:30:00,91.95,92.01,91.92,91.95,28598.0,90.1187,90.1775,90.0893,90.1187,28598.0
2025-02-14 14:40:00,91.95,91.97,91.91,91.96,20727.0,90.1187,90.1383,90.0795,90.1285,20727.0
2025-02-14 14:50:00,91.95,91.99,91.92,91.95,25600.0,90.1187,90.1579,90.0893,90.1187,25600.0
2025-02-14 15:00:00,91.95,91.99,91.91,91.93,76972.0,90.1187,90.1579,90.0795,90.0991,76972.0
2025-02-14 15:10:00,91.94,92.02,91.9,91.99,51029.0,90.1089,90.1873,90.0697,90.1579,51029.0
2025-02-14 15:20:00,91.99,92.0,91.8,91.81,37770.0,90.1579,90.1677,89.9717,89.9815,37770.0
2025-02-14 15:30:00,91.81,91.82,91.73,91.81,72771.0,89.9815,89.9913,89.9031,89.9815,72771.0
2025-02-14 15:40:00,91.82,91.84,91.75,91.78,46579.0,89.9913,90.0109,89.9227,89.9521,46579.0
2025-02-14 15:50:00,91.79,91.9,91.61,91.63,226784.0,89.9619,90.0697,89.7854,89.805,226784.0
2025-02-18 09:30:00,91.49,91.8,91.37,91.8,159122.0,89.6678,89.9717,89.5502,89.9717,159122.0
2025-02-18 09:40:00,91.8,91.91,91.66,91.84,46328.0,89.9717,90.0795,89.8345,90.0109,46328.0
2025-02-18 09:50:00,91.85,91.93,91.8,91.87,37884.0,90.0207,90.0991,89.9717,90.0403,37884.0
2025-02-18 10:00:00,91.89,91.92,91.73,91.86,46241.0,90.0599,90.0893,89.9031,90.0305,46241.0
2025-02-18 10:10:00,91.85,91.89,91.78,91.8,35795.0,90.0207,90.0599,89.9521,89.9717,35795.0
2025-02-18 10:20:00,91.81,92.0,91.8,92.0,45763.0,89.9815,90.1677,89.9717,90.1677,45763.0
2025-02-18 10:30:00,92.0,92.2,92.0,92.17,50560.0,90.1677,90.3637,90.1677,90.3343,50560.0
2025-02-18 10:40:00,92.18,92.26,92.13,92.23,48335.0,90.3441,90.4225,90.2951,90.3931,48335.0
2025-02-18 10:50:00,92.23,92.36,92.22,92.35,37677.0,90.3931,90.5205,90.3833,90.5107,37677.0
2025-02-18 11:00:00,92.34,92.34,92.15,92.18,26325.0,90.5009,90.5009,90.3147,90.3441,26325.0
2025-02-18 11:10:00,92.17,92.21,92.03,92.05,24388.0,90.3343,90.3735,90.1971,90.2167,24388.0
2025-02-18 11:20:00,92.03,92.03,91.84,91.85,23880.0,90.1971,90.1971,90.0109,90.0207,23880.0
2025-02-18 11:30:00,91.82,91.85,91.78,91.8,17389.0,89.9913,90.0207,89.9521,89.9717,17389.0
2025-02-18 11:40:00,91.8,91.92,91.79,91.87,20451.0,89.9717,90.0893,89.9619,90.0403,20451.0
2025-02-18 11:50:00,91.86,91.88,91.76,91.79,57401.0,90.0305,90.0501,89.9325,89.9619,57401.0
2025-02-18 12:00:00,91.77,91.77,91.71,91.77,55250.0,89.9423,89.9423,89.8835,89.9423,55250.0
2025-02-18 12:10:00,91.76,91.85,91.76,91.84,29369.0,89.9325,90.0207,89.9325,90.0109,29369.0
2025-02-18 12:20:00,91.84,91.84,91.73,91.74,28732.0,90.0109,90.0109,89.9031,89.9129,28732.0
2025-02-18 12:30:00,91.73,91.8,91.7,91.73,26107.0,89.9031,89.9717,89.8737,89.9031,26107.0
2025-02-18 12:40:00,91.72,91.74,91.61,91.62,15714.0,89.8933,89.9129,89.7854,89.7952,15714.0
2025-02-18 12:50:00,91.62,91.62,91.49,91.51,20869.0,89.7952,89.7952,89.6678,89.6874,20869.0
2025-02-18 13:00:00,91.51,91.58,91.51,91.52,25226.0,89.6874,89.756,89.6874,89.6972,25226.0
2025-02-18 13:10:00,91.53,91.57,91.48,91.48,17152.0,89.707,89.7462,89.658,89.658,17152.0
2025-02-18 13:20:00,91.49,91.62,91.48,91.61,38648.0,89.6678,89.7952,89.658,89.7854,38648.0
2025-02-18 13:30:00,91.63,91.76,91.58,91.59,23739.0,89.805,89.9325,89.756,89.7658,23739.0
2025-02-18 13:40:00,91.58,91.61,91.55,91.61,13676.0,89.756,89.7854,89.7266,89.7854,13676.0
2025-02-18 13:50:00,91.62,91.7,91.62,91.67,36423.0,89.7952,89.8737,89.7952,89.8443,36423.0
2025-02-18 14:00:00,91.67,91.74,91.61,91.66,43448.0,89.8443,89.9129,89.7854,89.8345,43448.0
2025-02-18 14:10:00,91.67,91.71,91.61,91.66,20902.0,89.8443,89.8835,89.7854,89.8345,20902.0
2025-02-18 14:20:00,91.66,91.8,91.64,91.73,28573.0,89.8345,89.9717,89.8149,89.9031,28573.0
2025-02-18 14:30:00,91.73,91.84,91.71,91.83,34355.0,89.9031,90.0109,89.8835,90.0011,34355.0
2025-02-18 14:40:00,91.83,91.99,91.83,91.99,31384.0,90.0011,90.1579,90.0011,90.1579,31384.0
2025-02-18 14:50:00,91.98,92.0,91.93,91.95,26167.0,90.1481,90.1677,90.0991,90.1187,26167.0
2025-02-18 15:00:00,91.95,91.98,91.92,91.93,42856.0,90.1187,90.1481,90.0893,90.0991,42856.0
2025-02-18 15:10:00,91.93,92.05,91.93,92.0,32693.0,90.0991,90.2167,90.0991,90.1677,32693.0
2025-02-18 15:20:00,91.98,92.01,91.83,91.89,58139.0,90.1481,90.1775,90.0011,90.0599,58139.0
2025-02-18 15:30:00,91.88,91.97,91.85,91.92,44042.0,90.0501,90.1383,90.0207,90.0893,44042.0
2025-02-18 15:40:00,91.92,92.01,91.83,92.01,56695.0,90.0893,90.1775,90.0011,90.1775,56695.0
2025-02-18 15:50:00,92.03,92.15,91.93,92.05,283584.0,90.1971,90.3147,90.0991,90.2167,283584.0
2025-02-19 09:30:00,91.64,91.71,91.48,91.62,69680.0,89.8149,89.8835,89.658,89.7952,69680.0
2025-02-19 09:40:00,91.59,91.59,91.45,91.52,39462.0,89.7658,89.7658,89.6286,89.6972,39462.0
2025-02-19 09:50:00,91.52,91.77,91.49,91.77,47130.0,89.6972,89.9423,89.6678,89.9423,47130.0
2025-02-19 10:00:00,91.79,91.94,91.75,91.9,34313.0,89.9619,90.1089,89.9227,90.0697,34313.0
2025-02-19 10:10:00,91.89,92.05,91.81,91.98,42924.0,90.0599,90.2167,89.9815,90.1481,42924.0
2025-02-19 10:20:00,92.0,92.0,91.8,91.8,40544.0,90.1677,90.1677,89.9717,89.9717,40544.0
2025-02-19 10:30:00,91.81,91.89,91.78,91.81,57739.0,89.9815,90.0599,89.9521,89.9815,57739.0
2025-02-19 10:40:00,91.83,91.83,91.73,91.77,54653.0,90.0011,90.0011,89.9031,89.9423,54653.0
2025-02-19 10:50:00,91.77,91.89,91.75,91.84,22508.0,89.9423,90.0599,89.9227,90.0109,22508.0
2025-02-19 11:00:00,91.84,91.93,91.78,91.86,25504.0,90.0109,90.0991,89.9521,90.0305,25504.0
2025-02-19 11:10:00,91.85,91.86,91.76,91.83,28408.0,90.0207,90.0305,89.9325,90.0011,28408.0
2025-02-19 11:20:00,91.83,91.88,91.78,91.84,19232.0,90.0011,90.0501,89.9521,90.0109,19232.0
2025-02-19 11:30:00,91.84,91.91,91.8,91.81,36453.0,90.0109,90.0795,89.9717,89.9815,36453.0
2025-02-19 11:40:00,91.82,91.97,91.82,91.93,49670.0,89.9913,90.1383,89.9913,90.0991,49670.0
2025-02-19 11:50:00,91.93,91.96,91.91,91.92,23097.0,90.0991,90.1285,90.0795,90.0893,23097.0
2025-02-19 12:00:00,91.93,91.96,91.84,91.84,22309.0,90.0991,90.1285,90.0109,90.0109,22309.0
2025-02-19 12:10:00,91.85,91.85,91.76,91.77,44827.0,90.0207,90.0207,89.9325,89.9423,44827.0
2025-02-19 12:20:00,91.76,91.77,91.63,91.64,71024.0,89.9325,89.9423,89.805,89.8149,71024.0
2025-02-19 12:30:00,91.65,91.71,91.61,91.67,58788.0,89.8247,89.8835,89.7854,89.8443,58788.0
2025-02-19 12:40:00,91.67,91.67,91.58,91.65,29059.0,89.8443,89.8443,89.756,89.8247,29059.0
2025-02-19 12:50:00,91.65,91.72,91.64,91.65,30150.0,89.8247,89.8933,89.8149,89.8247,30150.0
2025-02-19 13:00:00,91.65,91.72,91.65,91.7,17995.0,89.8247,89.8933,89.8247,89.8737,17995.0
2025-02-19 13:10:00,91.7,91.74,91.66,91.74,22674.0,89.8737,89.9129,89.8345,89.9129,22674.0
2025-02-19 13:20:00,91.75,91.85,91.74,91.84,21165.0,89.9227,90.0207,89.9129,90.0109,21165.0
2025-02-19 13:30:00,91.85,91.89,91.79,91.81,20629.0,90.0207,90.0599,89.9619,89.9815,20629.0
2025-02-19 13:40:00,91.83,91.93,91.83,91.9,15226.0,90.0011,90.0991,90.0011,90.0697,15226.0
2025-02-19 13:50:00,91.89,91.91,91.85,91.88,28576.0,90.0599,90.0795,90.0207,90.0501,28576.0
2025-02-19 14:00:00,91.87,91.91,91.82,91.91,25274.0,90.0403,90.0795,89.9913,90.0795,25274.0
2025-02-19 14:10:00,91.93,92.11,91.93,92.11,69802.0,90.0991,90.2755,90.0991,90.2755,69802.0
2025-02-19 14:20:00,92.12,92.17,92.06,92.09,23369.0,90.2853,90.3343,90.2265,90.2559,23369.0
2025-02-19 14:30:00,92.1,92.12,92.04,92.06,38012.0,90.2657,90.2853,90.2069,90.2265,38012.0
2025-02-19 14:40:00,92.06,92.08,92.01,92.04,34618.0,90.2265,90.2461,90.1775,90.2069,34618.0
2025-02-19 14:50:00,92.05,92.14,92.03,92.05,13097.0,90.2167,90.3049,90.1971,90.2167,13097.0
2025-02-19 15:00:00,92.05,92.06,91.95,91.97,71090.0,90.2167,90.2265,90.1187,90.1383,71090.0
2025-02-19 15:10:00,91.98,92.13,91.96,92.12,22056.0,90.1481,90.2951,90.1285,90.2853,22056.0
2025-02-19 15:20:00,92.12,92.16,92.07,92.11,18668.0,90.2853,90.3245,90.2363,90.2755,18668.0
2025-02-19 15:30:00,92.12,92.34,92.11,92.27,95252.0,90.2853,90.5009,90.2755,90.4323,95252.0
2025-02-19 15:40:00,92.28,92.29,92.14,92.18,91856.0,90.4421,90.4519,90.3049,90.3441,91856.0
2025-02-19 15:50:00,92.18,92.31,91.99,92.1,420334.0,90.3441,90.4715,90.1579,90.2657,420334.0
2025-02-20 09:30:00,92.04,92.04,91.71,91.72,131143.0,90.2069,90.2069,89.8835,89.8933,131143.0
2025-02-20 09:40:00,91.71,91.76,91.59,91.72,83075.0,89.8835,89.9325,89.7658,89.8933,83075.0
2025-02-20 09:50:00,91.71,91.95,91.7,91.89,49553.0,89.8835,90.1187,89.8737,90.0599,49553.0
2025-02-20 10:00:00,91.93,92.03,91.87,92.0,71596.0,90.0991,90.1971,90.0403,90.1677,71596.0
2025-02-20 10:10:00,91.97,92.04,91.9,91.97,45877.0,90.1383,90.2069,90.0697,90.1383,45877.0
2025-02-20 10:20:00,91.99,92.08,91.95,92.05,13615.0,90.1579,90.2461,90.1187,90.2167,13615.0
2025-02-20 10:30:00,92.04,92.11,92.01,92.09,43172.0,90.2069,90.2755,90.1775,90.2559,43172.0
2025-02-20 10:40:00,92.11,92.18,92.04,92.1,15307.0,90.2755,90.3441,90.2069,90.2657,15307.0
2025-02-20 10:50:00,92.1,92.14,91.97,92.11,27541.0,90.2657,90.3049,90.1383,90.2755,27541.0
2025-02-20 11:00:00,92.09,92.14,91.98,92.1,14583.0,90.2559,90.3049,90.1481,90.2657,14583.0
2025-02-20 11:10:00,92.11,92.14,92.02,92.09,21277.0,90.2755,90.3049,90.1873,90.2559,21277.0
2025-02-20 11:20:00,92.1,92.19,92.03,92.05,22115.0,90.2657,90.3539,90.1971,90.2167,22115.0
2025-02-20 11:30:00,92.04,92.04,91.92,91.95,39529.0,90.2069,90.2069,90.0893,90.1187,39529.0
2025-02-20 11:40:00,91.95,92.04,91.95,92.01,66061.0,90.1187,90.2069,90.1187,90.1775,66061.0
2025-02-20 11:50:00,92.0,92.0,91.8,91.81,25119.0,90.1677,90.1677,89.9717,89.9815,25119.0
2025-02-20 12:00:00,91.81,91.91,91.81,91.86,28839.0,89.9815,90.0795,89.9815,90.0305,28839.0
2025-02-20 12:10:00,91.86,92.02,91.84,92.02,22407.0,90.0305,90.1873,90.0109,90.1873,22407.0
2025-02-20 12:20:00,92.03,92.1,92.02,92.04,59029.0,90.1971,90.2657,90.1873,90.2069,59029.0
2025-02-20 12:30:00,92.02,92.09,91.96,91.98,17824.0,90.1873,90.2559,90.1285,90.1481,17824.0
2025-02-20 12:40:00,91.98,92.11,91.97,92.09,16550.0,90.1481,90.2755,90.1383,90.2559,16550.0
2025-02-20 12:50:00,92.09,92.09,91.98,92.03,15101.0,90.2559,90.2559,90.1481,90.1971,15101.0
2025-02-20 13:00:00,92.02,92.04,91.89,91.95,21341.0,90.1873,90.2069,90.0599,90.1187,21341.0
2025-02-20 13:10:00,91.95,91.99,91.89,91.9,44795.0,90.1187,90.1579,90.0599,90.0697,44795.0
2025-02-20 13:20:00,91.9,91.93,91.87,91.89,13398.0,90.0697,90.0991,90.0403,90.0599,13398.0
2025-02-20 13:30:00,91.89,92.02,91.88,92.02,12105.0,90.0599,90.1873,90.0501,90.1873,12105.0
2025-02-20 13:40:00,92.04,92.22,92.03,92.21,24921.0,90.2069,90.3833,90.1971,90.3735,24921.0
2025-02-20 13:50:00,92.22,92.29,92.19,92.28,25605.0,90.3833,90.4519,90.3539,90.4421,25605.0
2025-02-20 14:00:00,92.28,92.35,92.26,92.35,52089.0,90.4421,90.5107,90.4225,90.5107,52089.0
2025-02-20 14:10:00,92.35,92.42,92.34,92.41,24474.0,90.5107,90.5793,90.5009,90.5695,24474.0
2025-02-20 14:20:00,92.42,92.46,92.39,92.45,20652.0,90.5793,90.6185,90.5499,90.6087,20652.0
2025-02-20 14:30:00,92.45,92.54,92.41,92.48,39589.0,90.6087,90.6969,90.5695,90.6381,39589.0
2025-02-20 14:40:00,92.48,92.58,92.48,92.58,27801.0,90.6381,90.7361,90.6381,90.7361,27801.0
2025-02-20 14:50:00,92.57,92.66,92.55,92.61,88995.0,90.7263,90.8145,90.7067,90.7655,88995.0
2025-02-20 15:00:00,92.61,92.61,92.54,92.57,48721.0,90.7655,90.7655,90.6969,90.7263,48721.0
2025-02-20 15:10:00,92.58,92.61,92.53,92.58,22280.0,90.7361,90.7655,90.6871,90.7361,22280.0
2025-02-20 15:20:00,92.58,92.59,92.45,92.48,22110.0,90.7361,90.7459,90.6087,90.6381,22110.0
2025-02-20 15:30:00,92.49,92.51,92.4,92.43,29256.0,90.6479,90.6675,90.5597,90.5891,29256.0
2025-02-20 15:40:00,92.42,92.57,92.39,92.56,36388.0,90.5793,90.7263,90.5499,90.7165,36388.0
2025-02-20 15:50:00,92.57,92.66,92.45,92.52,273891.0,90.7263,90.8145,90.6087,90.6773,273891.0
2025-02-21 09:30:00,92.72,92.77,92.3,92.42,135121.0,90.8733,90.9223,90.4617,90.5793,135121.0
2025-02-21 09:40:00,92.44,92.53,92.14,92.18,74317.0,90.5989,90.6871,90.3049,90.3441,74317.0
2025-02-21 09:50:00,92.18,92.33,92.07,92.32,44645.0,90.3441,90.4911,90.2363,90.4813,44645.0
2025-02-21 10:00:00,92.33,92.33,92.12,92.33,25590.0,90.4911,90.4911,90.2853,90.4911,25590.0
2025-02-21 10:10:00,92.31,92.32,92.16,92.17,24969.0,90.4715,90.4813,90.3245,90.3343,24969.0
2025-02-21 10:20:00,92.15,92.18,91.93,91.94,31343.0,90.3147,90.3441,90.0991,90.1089,31343.0
2025-02-21 10:30:00,91.94,92.04,91.91,91.99,47612.0,90.1089,90.2069,90.0795,90.1579,47612.0
2025-02-21 10:40:00,91.99,92.04,91.81,91.82,54537.0,90.1579,90.2069,89.9815,89.9913,54537.0
2025-02-21 10:50:00,91.82,91.89,91.8,91.83,43027.0,89.9913,90.0599,89.9717,90.0011,43027.0
2025-02-21 11:00:00,91.82,92.0,91.81,91.9,73753.0,89.9913,90.1677,89.9815,90.0697,73753.0
2025-02-21 11:10:00,91.9,92.02,91.89,91.98,24772.0,90.0697,90.1873,90.0599,90.1481,24772.0
2025-02-21 11:20:00,91.99,92.03,91.94,92.0,64854.0,90.1579,90.1971,90.1089,90.1677,64854.0
2025-02-21 11:30:00,92.0,92.05,91.97,92.01,13953.0,90.1677,90.2167,90.1383,90.1775,13953.0
2025-02-21 11:40:00,92.01,92.08,91.98,92.03,13396.0,90.1775,90.2461,90.1481,90.1971,13396.0
2025-02-21 11:50:00,91.99,92.06,91.95,92.06,25189.0,90.1579,90.2265,90.1187,90.2265,25189.0
2025-02-21 12:00:00,92.06,92.1,92.01,92.06,11681.0,90.2265,90.2657,90.1775,90.2265,11681.0
2025-02-21 12:10:00,92.07,92.08,91.98,91.98,60533.0,90.2363,90.2461,90.1481,90.1481,60533.0
2025-02-21 12:20:00,91.95,91.97,91.92,91.92,81064.0,90.1187,90.1383,90.0893,90.0893,81064.0
2025-02-21 12:30:00,91.9,91.95,91.85,91.89,34693.0,90.0697,90.1187,90.0207,90.0599,34693.0
2025-02-21 12:40:00,91.89,91.91,91.82,91.84,12099.0,90.0599,90.0795,89.9913,90.0109,12099.0
2025-02-21 12:50:00,91.82,91.84,91.65,91.74,47571.0,89.9913,90.0109,89.8247,89.9129,47571.0
2025-02-21 13:00:00,91.73,91.78,91.69,91.69,16341.0,89.9031,89.9521,89.8639,89.8639,16341.0
2025-02-21 13:10:00,91.69,91.72,91.54,91.59,154430.0,89.8639,89.8933,89.7168,89.7658,154430.0
2025-02-21 13:20:00,91.61,91.62,91.47,91.47,63223.0,89.7854,89.7952,89.6482,89.6482,63223.0
2025-02-21 13:30:00,91.45,91.53,91.37,91.44,36713.0,89.6286,89.707,89.5502,89.6188,36713.0
2025-02-21 13:40:00,91.45,91.48,91.3,91.34,23336.0,89.6286,89.658,89.4816,89.5208,23336.0
2025-02-21 13:50:00,91.35,91.36,91.29,91.31,18396.0,89.5306,89.5404,89.4718,89.4914,18396.0
2025-02-21 14:00:00,91.3,91.41,91.28,91.39,74778.0,89.4816,89.5894,89.462,89.5698,74778.0
2025-02-21 14:10:00,91.39,91.48,91.33,91.33,20951.0,89.5698,89.658,89.511,89.511,20951.0
2025-02-21 14:20:00,91.34,91.34,91.14,91.16,16332.0,89.5208,89.5208,89.3248,89.3444,16332.0
2025-02-21 14:30:00,91.17,91.29,91.1,91.18,76355.0,89.3542,89.4718,89.2856,89.364,76355.0
2025-02-21 14:40:00,91.2,91.37,91.19,91.33,17424.0,89.3836,89.5502,89.3738,89.511,17424.0
2025-02-21 14:50:00,91.35,91.54,91.35,91.44,51835.0,89.5306,89.7168,89.5306,89.6188,51835.0
2025-02-21 15:00:00,91.44,91.5,91.37,91.5,109608.0,89.6188,89.6776,89.5502,89.6776,109608.0
2025-02-21 15:10:00,91.48,91.55,91.44,91.55,45234.0,89.658,89.7266,89.6188,89.7266,45234.0
2025-02-21 15:20:00,91.53,91.67,91.53,91.65,67206.0,89.707,89.8443,89.707,89.8247,67206.0
2025-02-21 15:30:00,91.68,91.82,91.66,91.81,36780.0,89.8541,89.9913,89.8345,89.9815,36780.0
2025-02-21 15:40:00,91.81,91.87,91.76,91.85,58536.0,89.9815,90.0403,89.9325,90.0207,58536.0
2025-02-21 15:50:00,91.86,91.97,91.6,91.64,209921.0,90.0305,90.1383,89.7756,89.8149,209921.0
2025-02-24 09:30:00,91.77,91.81,91.37,91.49,139202.0,89.9423,89.9815,89.5502,89.6678,139202.0
2025-02-24 09:40:00,91.45,91.53,91.36,91.42,80051.0,89.6286,89.707,89.5404,89.5992,80051.0
2025-02-24 09:50:00,91.41,91.78,91.4,91.73,93829.0,89.5894,89.9521,89.5796,89.9031,93829.0
2025-02-24 10:00:00,91.72,92.2,91.58,92.16,119941.0,89.8933,90.3637,89.756,90.3245,119941.0
2025-02-24 10:10:00,92.12,92.14,91.85,91.91,126977.0,90.2853,90.3049,90.0207,90.0795,126977.0
2025-02-24 10:20:00,91.88,92.11,91.86,91.94,41315.0,90.0501,90.2755,90.0305,90.1089,41315.0
2025-02-24 10:30:00,91.95,91.98,91.71,91.87,63990.0,90.1187,90.1481,89.8835,90.0403,63990.0
2025-02-24 10:40:00,91.86,92.13,91.82,92.13,66995.0,90.0305,90.2951,89.9913,90.2951,66995.0
2025-02-24 10:50:00,92.16,92.17,91.99,92.1,46185.0,90.3245,90.3343,90.1579,90.2657,46185.0
2025-02-24 11:00:00,92.1,92.26,92.07,92.19,110676.0,90.2657,90.4225,90.2363,90.3539,110676.0
2025-02-24 11:10:00,92.19,92.44,92.16,92.37,55489.0,90.3539,90.5989,90.3245,90.5303,55489.0
2025-02-24 11:20:00,92.38,92.41,92.27,92.35,47258.0,90.5401,90.5695,90.4323,90.5107,47258.0
2025-02-24 11:30:00,92.35,92.48,92.24,92.25,91401.0,90.5107,90.6381,90.4029,90.4127,91401.0
2025-02-24 11:40:00,92.26,92.37,92.24,92.35,38156.0,90.4225,90.5303,90.4029,90.5107,38156.0
2025-02-24 11:50:00,92.35,92.43,92.33,92.34,29355.0,90.5107,90.5891,90.4911,90.5009,29355.0
2025-02-24 12:00:00,92.34,92.35,92.22,92.28,47692.0,90.5009,90.5107,90.3833,90.4421,47692.0
2025-02-24 12:10:00,92.3,92.44,92.29,92.4,48335.0,90.4617,90.5989,90.4519,90.5597,48335.0
2025-02-24 12:20:00,92.4,92.5,92.4,92.41,20127.0,90.5597,90.6577,90.5597,90.5695,20127.0
2025-02-24 12:30:00,92.4,92.5,92.37,92.47,44313.0,90.5597,90.6577,90.5303,90.6283,44313.0
2025-02-24 12:40:00,92.47,92.56,92.44,92.55,76347.0,90.6283,90.7165,90.5989,90.7067,76347.0
2025-02-24 12:50:00,92.55,92.55,92.44,92.45,17035.0,90.7067,90.7067,90.5989,90.6087,17035.0
2025-02-24 13:00:00,92.45,92.53,92.43,92.51,32383.0,90.6087,90.6871,90.5891,90.6675,32383.0
2025-02-24 13:10:00,92.51,92.54,92.42,92.54,87881.0,90.6675,90.6969,90.5793,90.6969,87881.0
2025-02-24 13:20:00,92.53,92.57,92.49,92.53,49137.0,90.6871,90.7263,90.6479,90.6871,49137.0
2025-02-24 13:30:00,92.52,92.58,92.5,92.55,19067.0,90.6773,90.7361,90.6577,90.7067,19067.0
2025-02-24 13:40:00,92.53,92.56,92.37,92.39,24450.0,90.6871,90.7165,90.5303,90.5499,24450.0
2025-02-24 13:50:00,92.4,92.45,92.34,92.34,48232.0,90.5597,90.6087,90.5009,90.5009,48232.0
2025-02-24 14:00:00,92.35,92.46,92.35,92.42,41688.0,90.5107,90.6185,90.5107,90.5793,41688.0
2025-02-24 14:10:00,92.42,92.42,92.26,92.26,52259.0,90.5793,90.5793,90.4225,90.4225,52259.0
2025-02-24 14:20:00,92.26,92.3,92.17,92.17,54764.0,90.4225,90.4617,90.3343,90.3343,54764.0
2025-02-24 14:30:00,92.16,92.27,92.15,92.26,70593.0,90.3245,90.4323,90.3147,90.4225,70593.0
2025-02-24 14:40:00,92.26,92.27,92.14,92.27,38125.0,90.4225,90.4323,90.3049,90.4323,38125.0
2025-02-24 14:50:00,92.26,92.3,92.2,92.3,20824.0,90.4225,90.4617,90.3637,90.4617,20824.0
2025-02-24 15:00:00,92.29,92.33,92.2,92.33,30814.0,90.4519,90.4911,90.3637,90.4911,30814.0
2025-02-24 15:10:00,92.33,92.39,92.28,92.31,31509.0,90.4911,90.5499,90.4421,90.4715,31509.0
2025-02-24 15:20:00,92.3,92.35,92.25,92.26,65063.0,90.4617,90.5107,90.4127,90.4225,65063.0
2025-02-24 15:30:00,92.26,92.37,92.25,92.27,38829.0,90.4225,90.5303,90.4127,90.4323,38829.0
2025-02-24 15:40:00,92.28,92.38,92.25,92.37,65815.0,90.4421,90.5401,90.4127,90.5303,65815.0
2025-02-24 15:50:00,92.38,92.47,92.01,92.05,367974.0,90.5401,90.6283,90.1775,90.2167,367974.0
2025-02-25 09:30:00,92.26,93.07,92.26,93.05,204716.0,90.4225,91.2164,90.4225,91.1968,204716.0
2025-02-25 09:40:00,93.03,93.17,92.94,93.04,134098.0,91.1772,91.3144,91.089,91.187,134098.0
2025-02-25 09:50:00,93.05,93.18,92.98,93.1,115157.0,91.1968,91.3242,91.1282,91.2458,115157.0
2025-02-25 10:00:00,93.07,93.3,92.95,93.13,387485.0,91.2164,91.4418,91.0988,91.2752,387485.0
2025-02-25 10:10:00,93.13,93.17,93.05,93.06,66925.0,91.2752,91.3144,91.1968,91.2066,66925.0
2025-02-25 10:20:00,93.07,93.13,92.84,92.89,140287.0,91.2164,91.2752,90.991,91.04,140287.0
2025-02-25 10:30:00,92.88,93.06,92.85,93.0,223671.0,91.0302,91.2066,91.0008,91.1478,223671.0
2025-02-25 10:40:00,93.01,93.18,92.99,93.11,106419.0,91.1576,91.3242,91.138,91.2556,106419.0
2025-02-25 10:50:00,93.12,93.15,92.97,93.05,100471.0,91.2654,91.2948,91.1184,91.1968,100471.0
2025-02-25 11:00:00,93.05,93.22,92.97,93.15,98893.0,91.1968,91.3634,91.1184,91.2948,98893.0
2025-02-25 11:10:00,93.15,93.21,93.1,93.13,69014.0,91.2948,91.3536,91.2458,91.2752,69014.0
2025-02-25 11:20:00,93.13,93.22,93.08,93.15,39572.0,91.2752,91.3634,91.2262,91.2948,39572.0
2025-02-25 11:30:00,93.14,93.27,93.05,93.25,131366.0,91.285,91.4124,91.1968,91.3928,131366.0
2025-02-25 11:40:00,93.25,93.32,93.19,93.32,49462.0,91.3928,91.4614,91.334,91.4614,49462.0
2025-02-25 11:50:00,93.31,93.33,93.17,93.27,41778.0,91.4516,91.4712,91.3144,91.4124,41778.0
2025-02-25 12:00:00,93.26,93.26,93.01,93.03,28236.0,91.4026,91.4026,91.1576,91.1772,28236.0
2025-02-25 12:10:00,93.02,93.04,92.96,93.04,70256.0,91.1674,91.187,91.1086,91.187,70256.0
2025-02-25 12:20:00,93.06,93.11,93.0,93.1,46245.0,91.2066,91.2556,91.1478,91.2458,46245.0
2025-02-25 12:30:00,93.09,93.26,93.08,93.22,57209.0,91.236,91.4026,91.2262,91.3634,57209.0
2025-02-25 12:40:00,93.23,93.25,93.12,93.14,37934.0,91.3732,91.3928,91.2654,91.285,37934.0
2025-02-25 12:50:00,93.14,93.27,93.13,93.27,20619.0,91.285,91.4124,91.2752,91.4124,20619.0
2025-02-25 13:00:00,93.28,93.45,93.28,93.35,65455.0,91.4222,91.5888,91.4222,91.4908,65455.0
2025-02-25 13:10:00,93.36,93.36,93.25,93.27,49876.0,91.5006,91.5006,91.3928,91.4124,49876.0
2025-02-25 13:20:00,93.26,93.29,93.14,93.16,42152.0,91.4026,91.432,91.285,91.3046,42152.0
2025-02-25 13:30:00,93.17,93.34,93.16,93.34,31572.0,91.3144,91.481,91.3046,91.481,31572.0
2025-02-25 13:40:00,93.35,93.45,93.32,93.44,48144.0,91.4908,91.5888,91.4614,91.579,48144.0
2025-02-25 13:50:00,93.45,93.47,93.35,93.37,52946.0,91.5888,91.6084,91.4908,91.5104,52946.0
2025-02-25 14:00:00,93.36,93.41,93.31,93.36,25239.0,91.5006,91.5496,91.4516,91.5006,25239.0
2025-02-25 14:10:00,93.36,93.36,93.16,93.2,44094.0,91.5006,91.5006,91.3046,91.3438,44094.0
2025-02-25 14:20:00,93.18,93.2,93.09,93.09,30839.0,91.3242,91.3438,91.236,91.236,30839.0
2025-02-25 14:30:00,93.1,93.3,93.03,93.3,75667.0,91.2458,91.4418,91.1772,91.4418,75667.0
2025-02-25 14:40:00,93.28,93.43,93.27,93.37,48897.0,91.4222,91.5692,91.4124,91.5104,48897.0
2025-02-25 14:50:00,93.37,93.38,93.31,93.34,64181.0,91.5104,91.5202,91.4516,91.481,64181.0
2025-02-25 15:00:00,93.34,93.36,93.26,93.27,41881.0,91.481,91.5006,91.4026,91.4124,41881.0
2025-02-25 15:10:00,93.26,93.36,93.22,93.36,54913.0,91.4026,91.5006,91.3634,91.5006,54913.0
2025-02-25 15:20:00,93.36,93.55,93.35,93.42,86132.0,91.5006,91.6868,91.4908,91.5594,86132.0
2025-02-25 15:30:00,93.43,93.45,93.2,93.2,73483.0,91.5692,91.5888,91.3438,91.3438,73483.0
2025-02-25 15:40:00,93.2,93.36,93.09,93.35,174633.0,91.3438,91.5006,91.236,91.4908,174633.0
2025-02-25 15:50:00,93.36,93.46,93.1,93.1,456341.0,91.5006,91.5986,91.2458,91.2458,456341.0
2025-02-26 09:30:00,93.34,93.34,92.95,93.07,126646.0,91.481,91.481,91.0988,91.2164,126646.0
2025-02-26 09:40:00,93.08,93.18,93.0,93.16,162968.0,91.2262,91.3242,91.1478,91.3046,162968.0
2025-02-26 09:50:00,93.16,93.25,92.94,92.99,83176.0,91.3046,91.3928,91.089,91.138,83176.0
2025-02-26 10:00:00,93.01,93.36,92.96,93.33,103754.0,91.1576,91.5006,91.1086,91.4712,103754.0
2025-02-26 10:10:00,93.33,93.4,93.13,93.19,36425.0,91.4712,91.5398,91.2752,91.334,36425.0
2025-02-26 10:20:00,93.21,93.47,93.2,93.43,26251.0,91.3536,91.6084,91.3438,91.5692,26251.0
2025-02-26 10:30:00,93.45,93.48,93.35,93.37,27055.0,91.5888,91.6182,91.4908,91.5104,27055.0
2025-02-26 10:40:00,93.37,93.54,93.37,93.52,57511.0,91.5104,91.677,91.5104,91.6574,57511.0
2025-02-26 10:50:00,93.53,93.53,93.4,93.45,53552.0,91.6672,91.6672,91.5398,91.5888,53552.0
2025-02-26 11:00:00,93.44,93.5,93.28,93.49,52274.0,91.579,91.6378,91.4222,91.628,52274.0
2025-02-26 11:10:00,93.48,93.5,93.42,93.43,49954.0,91.6182,91.6378,91.5594,91.5692,49954.0
2025-02-26 11:20:00,93.42,93.45,93.33,93.33,61965.0,91.5594,91.5888,91.4712,91.4712,61965.0
2025-02-26 11:30:00,93.33,93.35,93.22,93.23,33050.0,91.4712,91.4908,91.3634,91.3732,33050.0
2025-02-26 11:40:00,93.23,93.29,93.14,93.29,18233.0,91.3732,91.432,91.285,91.432,18233.0
2025-02-26 11:50:00,93.3,93.33,93.12,93.15,57572.0,91.4418,91.4712,91.2654,91.2948,57572.0
2025-02-26 12:00:00,93.17,93.2,93.08,93.09,20112.0,91.3144,91.3438,91.2262,91.236,20112.0
2025-02-26 12:10:00,93.09,93.19,93.02,93.06,17445.0,91.236,91.334,91.1674,91.2066,17445.0
2025-02-26 12:20:00,93.06,93.07,92.98,93.05,71662.0,91.2066,91.2164,91.1282,91.1968,71662.0
2025-02-26 12:30:00,93.05,93.07,92.85,92.85,62657.0,91.1968,91.2164,91.0008,91.0008,62657.0
2025-02-26 12:40:00,92.85,92.92,92.81,92.88,98234.0,91.0008,91.0694,90.9615,91.0302,98234.0
2025-02-26 12:50:00,92.87,92.88,92.64,92.69,28901.0,91.0204,91.0302,90.7949,90.8439,28901.0
2025-02-26 13:00:00,92.69,92.73,92.64,92.7,28595.0,90.8439,90.8831,90.7949,90.8537,28595.0
2025-02-26 13:10:00,92.71,92.71,92.62,92.68,23901.0,90.8635,90.8635,90.7753,90.8341,23901.0
2025-02-26 13:20:00,92.69,92.81,92.68,92.73,28736.0,90.8439,90.9615,90.8341,90.8831,28736.0
2025-02-26 13:30:00,92.74,92.77,92.63,92.65,37927.0,90.8929,90.9223,90.7851,90.8047,37927.0
2025-02-26 13:40:00,92.66,92.68,92.48,92.48,43445.0,90.8145,90.8341,90.6381,90.6381,43445.0
2025-02-26 13:50:00,92.5,92.58,92.42,92.57,48890.0,90.6577,90.7361,90.5793,90.7263,48890.0
2025-02-26 14:00:00,92.56,92.62,92.51,92.55,26798.0,90.7165,90.7753,90.6675,90.7067,26798.0
2025-02-26 14:10:00,92.55,92.59,92.51,92.59,62051.0,90.7067,90.7459,90.6675,90.7459,62051.0
2025-02-26 14:20:00,92.57,92.81,92.56,92.78,44217.0,90.7263,90.9615,90.7165,90.9321,44217.0
2025-02-26 14:30:00,92.75,92.86,92.74,92.86,24193.0,90.9027,91.0106,90.8929,91.0106,24193.0
2025-02-26 14:40:00,92.84,92.96,92.84,92.95,21085.0,90.991,91.1086,90.991,91.0988,21085.0
2025-02-26 14:50:00,92.93,92.93,92.71,92.72,19104.0,91.0792,91.0792,90.8635,90.8733,19104.0
2025-02-26 15:00:00,92.73,92.79,92.7,92.73,33000.0,90.8831,90.9419,90.8537,90.8831,33000.0
2025-02-26 15:10:00,92.74,92.78,92.65,92.73,29685.0,90.8929,90.9321,90.8047,90.8831,29685.0
2025-02-26 15:20:00,92.73,92.77,92.67,92.67,35418.0,90.8831,90.9223,90.8243,90.8243,35418.0
2025-02-26 15:30:00,92.68,92.79,92.61,92.61,61001.0,90.8341,90.9419,90.7655,90.7655,61001.0
2025-02-26 15:40:00,92.62,92.8,92.58,92.76,122108.0,90.7753,90.9517,90.7361,90.9125,122108.0
2025-02-26 15:50:00,92.77,92.84,92.64,92.73,332269.0,90.9223,90.991,90.7949,90.8831,332269.0
2025-02-27 09:30:00,92.76,93.04,92.61,93.0,81595.0,90.9125,91.187,90.7655,91.1478,81595.0
2025-02-27 09:40:00,92.98,93.39,92.97,93.39,54417.0,91.1282,91.53,91.1184,91.53,54417.0
2025-02-27 09:50:00,93.38,93.38,93.17,93.25,49295.0,91.5202,91.5202,91.3144,91.3928,49295.0
2025-02-27 10:00:00,93.23,93.37,93.07,93.26,59563.0,91.3732,91.5104,91.2164,91.4026,59563.0
2025-02-27 10:10:00,93.25,93.41,93.19,93.4,39345.0,91.3928,91.5496,91.334,91.5398,39345.0
2025-02-27 10:20:00,93.41,93.63,93.36,93.53,51071.0,91.5496,91.7652,91.5006,91.6672,51071.0
2025-02-27 10:30:00,93.54,93.57,93.42,93.46,118044.0,91.677,91.7064,91.5594,91.5986,118044.0
2025-02-27 10:40:00,93.45,93.64,93.44,93.64,32591.0,91.5888,91.775,91.579,91.775,32591.0
2025-02-27 10:50:00,93.62,93.66,93.52,93.54,61928.0,91.7554,91.7946,91.6574,91.677,61928.0
2025-02-27 11:00:00,93.54,93.63,93.46,93.48,20904.0,91.677,91.7652,91.5986,91.6182,20904.0
2025-02-27 11:10:00,93.45,93.53,93.39,93.51,32717.0,91.5888,91.6672,91.53,91.6476,32717.0
2025-02-27 11:20:00,93.53,93.56,93.39,93.46,15030.0,91.6672,91.6966,91.53,91.5986,15030.0
2025-02-27 11:30:00,93.43,93.57,93.42,93.52,36106.0,91.5692,91.7064,91.5594,91.6574,36106.0
2025-02-27 11:40:00,93.51,93.54,93.36,93.37,29055.0,91.6476,91.677,91.5006,91.5104,29055.0
2025-02-27 11:50:00,93.39,93.4,93.24,93.25,13323.0,91.53,91.5398,91.383,91.3928,13323.0
2025-02-27 12:00:00,93.25,93.26,93.11,93.13,31809.0,91.3928,91.4026,91.2556,91.2752,31809.0
2025-02-27 12:10:00,93.11,93.14,93.02,93.06,31900.0,91.2556,91.285,91.1674,91.2066,31900.0
2025-02-27 12:20:00,93.05,93.33,93.04,93.31,13469.0,91.1968,91.4712,91.187,91.4516,13469.0
2025-02-27 12:30:00,93.37,93.45,93.34,93.45,26202.0,91.5104,91.5888,91.481,91.5888,26202.0
2025-02-27 12:40:00,93.41,93.41,93.28,93.29,22088.0,91.5496,91.5496,91.4222,91.432,22088.0
2025-02-27 12:50:00,93.3,93.39,93.24,93.31,27564.0,91.4418,91.53,91.383,91.4516,27564.0
2025-02-27 13:00:00,93.32,93.49,93.32,93.36,22930.0,91.4614,91.628,91.4614,91.5006,22930.0
2025-02-27 13:10:00,93.36,93.47,93.35,93.45,38194.0,91.5006,91.6084,91.4908,91.5888,38194.0
2025-02-27 13:20:00,93.44,93.52,93.42,93.43,16751.0,91.579,91.6574,91.5594,91.5692,16751.0
2025-02-27 13:30:00,93.41,93.53,93.41,93.48,34366.0,91.5496,91.6672,91.5496,91.6182,34366.0
2025-02-27 13:40:00,93.48,93.51,93.43,93.49,27876.0,91.6182,91.6476,91.5692,91.628,27876.0
2025-02-27 13:50:00,93.49,93.56,93.47,93.5,27993.0,91.628,91.6966,91.6084,91.6378,27993.0
2025-02-27 14:00:00,93.5,93.59,93.5,93.56,41928.0,91.6378,91.726,91.6378,91.6966,41928.0
2025-02-27 14:10:00,93.56,93.56,93.46,93.46,32029.0,91.6966,91.6966,91.5986,91.5986,32029.0
2025-02-27 14:20:00,93.47,93.5,93.24,93.25,59346.0,91.6084,91.6378,91.383,91.3928,59346.0
2025-02-27 14:30:00,93.25,93.25,93.08,93.11,37029.0,91.3928,91.3928,91.2262,91.2556,37029.0
2025-02-27 14:40:00,93.12,93.12,92.98,93.04,34785.0,91.2654,91.2654,91.1282,91.187,34785.0
2025-02-27 14:50:00,93.04,93.13,92.99,93.08,16747.0,91.187,91.2752,91.138,91.2262,16747.0
2025-02-27 15:00:00,93.07,93.07,92.92,93.02,31759.0,91.2164,91.2164,91.0694,91.1674,31759.0
2025-02-27 15:10:00,93.01,93.03,92.92,93.02,41805.0,91.1576,91.1772,91.0694,91.1674,41805.0
2025-02-27 15:20:00,93.0,93.15,92.93,92.94,37719.0,91.1478,91.2948,91.0792,91.089,37719.0
2025-02-27 15:30:00,92.95,93.14,92.94,93.04,39362.0,91.0988,91.285,91.089,91.187,39362.0
2025-02-27 15:40:00,93.04,93.2,93.04,93.13,128893.0,91.187,91.3438,91.187,91.2752,128893.0
2025-02-27 15:50:00,93.12,93.19,93.05,93.12,180055.0,91.2654,91.334,91.1968,91.2654,180055.0
2025-02-28 09:30:00,93.53,93.94,93.45,93.79,106040.0,91.6672,92.069,91.5888,91.922,106040.0
2025-02-28 09:40:00,93.79,93.81,93.47,93.49,48351.0,91.922,91.9416,91.6084,91.628,48351.0
2025-02-28 09:50:00,93.47,93.76,93.45,93.69,89796.0,91.6084,91.8926,91.5888,91.824,89796.0
2025-02-28 10:00:00,93.66,93.77,93.48,93.56,46591.0,91.7946,91.9024,91.6182,91.6966,46591.0
2025-02-28 10:10:00,93.58,93.59,93.15,93.19,115676.0,91.7162,91.726,91.2948,91.334,115676.0
2025-02-28 10:20:00,93.17,93.45,93.17,93.33,44386.0,91.3144,91.5888,91.3144,91.4712,44386.0
2025-02-28 10:30:00,93.34,93.71,93.34,93.7,54493.0,91.481,91.8436,91.481,91.8338,54493.0
2025-02-28 10:40:00,93.7,93.71,93.49,93.57,32262.0,91.8338,91.8436,91.628,91.7064,32262.0
2025-02-28 10:50:00,93.58,93.68,93.58,93.67,25069.0,91.7162,91.8142,91.7162,91.8044,25069.0
2025-02-28 11:00:00,93.66,93.73,93.59,93.69,60749.0,91.7946,91.8632,91.726,91.824,60749.0
2025-02-28 11:10:00,93.7,93.72,93.62,93.7,49927.0,91.8338,91.8534,91.7554,91.8338,49927.0
2025-02-28 11:20:00,93.7,93.76,93.63,93.64,31248.0,91.8338,91.8926,91.7652,91.775,31248.0
2025-02-28 11:30:00,93.64,93.67,93.52,93.52,33653.0,91.775,91.8044,91.6574,91.6574,33653.0
2025-02-28 11:40:00,93.54,93.6,93.53,93.56,29443.0,91.677,91.7358,91.6672,91.6966,29443.0
2025-02-28 11:50:00,93.55,93.65,93.55,93.58,24991.0,91.6868,91.7848,91.6868,91.7162,24991.0
2025-02-28 12:00:00,93.56,93.6,93.41,93.45,31066.0,91.6966,91.7358,91.5496,91.5888,31066.0
2025-02-28 12:10:00,93.44,93.48,93.38,93.45,81089.0,91.579,91.6182,91.5202,91.5888,81089.0
2025-02-28 12:20:00,93.45,93.49,93.34,93.34,58028.0,91.5888,91.628,91.481,91.481,58028.0
2025-02-28 12:30:00,93.34,93.34,93.12,93.13,71479.0,91.481,91.481,91.2654,91.2752,71479.0
2025-02-28 12:40:00,93.13,93.15,92.99,93.07,75350.0,91.2752,91.2948,91.138,91.2164,75350.0
2025-02-28 12:50:00,93.08,93.14,93.02,93.08,64321.0,91.2262,91.285,91.1674,91.2262,64321.0
2025-02-28 13:00:00,93.09,93.12,92.95,92.98,30226.0,91.236,91.2654,91.0988,91.1282,30226.0
2025-02-28 13:10:00,92.97,93.04,92.82,92.83,28996.0,91.1184,91.187,90.9713,90.9812,28996.0
2025-02-28 13:20:00,92.83,92.93,92.82,92.88,21866.0,90.9812,91.0792,90.9713,91.0302,21866.0
2025-02-28 13:30:00,92.85,93.11,92.85,93.1,30988.0,91.0008,91.2556,91.0008,91.2458,30988.0
2025-02-28 13:40:00,93.1,93.17,93.0,93.15,41402.0,91.2458,91.3144,91.1478,91.2948,41402.0
2025-02-28 13:50:00,93.15,93.16,92.88,92.88,65006.0,91.2948,91.3046,91.0302,91.0302,65006.0
2025-02-28 14:00:00,92.92,93.12,92.9,93.09,19093.0,91.0694,91.2654,91.0498,91.236,19093.0
2025-02-28 14:10:00,93.1,93.18,93.05,93.18,18705.0,91.2458,91.3242,91.1968,91.3242,18705.0
2025-02-28 14:20:00,93.18,93.22,93.1,93.15,26517.0,91.3242,91.3634,91.2458,91.2948,26517.0
2025-02-28 14:30:00,93.14,93.37,93.13,93.36,21606.0,91.285,91.5104,91.2752,91.5006,21606.0
2025-02-28 14:40:00,93.35,93.49,93.32,93.44,57337.0,91.4908,91.628,91.4614,91.579,57337.0
2025-02-28 14:50:00,93.45,93.47,93.38,93.45,167639.0,91.5888,91.6084,91.5202,91.5888,167639.0
2025-02-28 15:00:00,93.45,93.53,93.37,93.49,87789.0,91.5888,91.6672,91.5104,91.628,87789.0
2025-02-28 15:10:00,93.49,93.53,93.45,93.45,97527.0,91.628,91.6672,91.5888,91.5888,97527.0
2025-02-28 15:20:00,93.45,93.56,93.39,93.55,63307.0,91.5888,91.6966,91.53,91.6868,63307.0
2025-02-28 15:30:00,93.55,93.63,93.41,93.5,211560.0,91.6868,91.7652,91.5496,91.6378,211560.0
2025-02-28 15:40:00,93.5,93.77,93.5,93.77,110864.0,91.6378,91.9024,91.6378,91.9024,110864.0
2025-02-28 15:50:00,93.77,93.91,93.61,93.84,609600.0,91.9024,92.0396,91.7456,91.971,609600.0
2025-03-03 09:30:00,94.04,94.52,93.83,94.48,219920.0,92.1671,92.6375,91.9612,92.5983,219920.0
2025-03-03 09:40:00,94.5,94.62,94.21,94.27,84957.0,92.6179,92.7355,92.3337,92.3925,84957.0
2025-03-03 09:50:00,94.27,94.28,94.14,94.19,69321.0,92.3925,92.4023,92.2651,92.3141,69321.0
2025-03-03 10:00:00,94.17,94.47,93.89,94.38,76251.0,92.2945,92.5885,92.02,92.5003,76251.0
2025-03-03 10:10:00,94.37,94.43,94.3,94.39,64819.0,92.4905,92.5493,92.4219,92.5101,64819.0
2025-03-03 10:20:00,94.41,94.63,94.4,94.51,140865.0,92.5297,92.7453,92.5199,92.6277,140865.0
2025-03-03 10:30:00,94.51,94.7,94.45,94.69,31691.0,92.6277,92.8139,92.5689,92.8041,31691.0
2025-03-03 10:40:00,94.68,94.87,94.67,94.72,45097.0,92.7943,92.9805,92.7845,92.8335,45097.0
2025-03-03 10:50:00,94.75,94.8,94.58,94.6,46195.0,92.8629,92.9119,92.6963,92.7159,46195.0
2025-03-03 11:00:00,94.63,94.65,94.52,94.63,112355.0,92.7453,92.7649,92.6375,92.7453,112355.0
2025-03-03 11:10:00,94.65,94.78,94.54,94.7,99434.0,92.7649,92.8923,92.6571,92.8139,99434.0
2025-03-03 11:20:00,94.69,94.76,94.55,94.57,66299.0,92.8041,92.8727,92.6669,92.6865,66299.0
2025-03-03 11:30:00,94.57,94.63,94.52,94.54,36604.0,92.6865,92.7453,92.6375,92.6571,36604.0
2025-03-03 11:40:00,94.55,94.59,94.42,94.51,53923.0,92.6669,92.7061,92.5395,92.6277,53923.0
2025-03-03 11:50:00,94.51,94.58,94.49,94.56,56543.0,92.6277,92.6963,92.6081,92.6767,56543.0
2025-03-03 12:00:00,94.57,94.8,94.54,94.76,27257.0,92.6865,92.9119,92.6571,92.8727,27257.0
2025-03-03 12:10:00,94.76,94.85,94.76,94.84,59124.0,92.8727,92.9609,92.8727,92.9511,59124.0
2025-03-03 12:20:00,94.84,94.88,94.76,94.79,24014.0,92.9511,92.9903,92.8727,92.9021,24014.0
2025-03-03 12:30:00,94.79,94.89,94.75,94.88,39901.0,92.9021,93.0001,92.8629,92.9903,39901.0
2025-03-03 12:40:00,94.88,94.94,94.81,94.92,50139.0,92.9903,93.0491,92.9217,93.0295,50139.0
2025-03-03 12:50:00,94.92,94.95,94.81,94.92,35837.0,93.0295,93.0589,92.9217,93.0295,35837.0
2025-03-03 13:00:00,94.9,94.93,94.73,94.79,43444.0,93.0099,93.0393,92.8433,92.9021,43444.0
2025-03-03 13:10:00,94.78,94.84,94.71,94.75,55797.0,92.8923,92.9511,92.8237,92.8629,55797.0
2025-03-03 13:20:00,94.74,94.74,94.47,94.49,56881.0,92.8531,92.8531,92.5885,92.6081,56881.0
2025-03-03 13:30:00,94.48,94.59,94.45,94.56,36873.0,92.5983,92.7061,92.5689,92.6767,36873.0
2025-03-03 13:40:00,94.56,94.71,94.55,94.59,79861.0,92.6767,92.8237,92.6669,92.7061,79861.0
2025-03-03 13:50:00,94.6,94.62,94.43,94.52,41296.0,92.7159,92.7355,92.5493,92.6375,41296.0
2025-03-03 14:00:00,94.51,94.63,94.49,94.58,59102.0,92.6277,92.7453,92.6081,92.6963,59102.0
2025-03-03 14:10:00,94.58,94.66,94.58,94.59,30397.0,92.6963,92.7747,92.6963,92.7061,30397.0
2025-03-03 14:20:00,94.59,94.62,94.55,94.59,56536.0,92.7061,92.7355,92.6669,92.7061,56536.0
2025-03-03 14:30:00,94.59,94.7,94.53,94.64,39732.0,92.7061,92.8139,92.6473,92.7551,39732.0
2025-03-03 14:40:00,94.65,94.77,94.62,94.62,145637.0,92.7649,92.8825,92.7355,92.7355,145637.0
2025-03-03 14:50:00,94.63,94.63,94.21,94.21,111918.0,92.7453,92.7453,92.3337,92.3337,111918.0
2025-03-03 15:00:00,94.2,94.2,93.84,93.92,325657.0,92.3239,92.3239,91.971,92.0494,325657.0
2025-03-03 15:10:00,93.94,94.1,93.83,94.02,203225.0,92.069,92.2259,91.9612,92.1474,203225.0
2025-03-03 15:20:00,94.03,94.16,93.8,93.86,137110.0,92.1573,92.2847,91.9318,91.9906,137110.0
2025-03-03 15:30:00,93.86,94.01,93.86,93.93,180411.0,91.9906,92.1376,91.9906,92.0592,180411.0
2025-03-03 15:40:00,93.93,94.29,93.85,94.22,150251.0,92.0592,92.4121,91.9808,92.3435,150251.0
2025-03-03 15:50:00,94.23,94.35,94.14,94.33,414099.0,92.3533,92.4709,92.2651,92.4513,414099.0
2025-03-04 09:30:00,94.33,94.85,94.27,94.54,176924.0,92.4513,92.9609,92.3925,92.6571,176924.0
2025-03-04 09:40:00,94.55,94.9,94.3,94.33,161960.0,92.6669,93.0099,92.4219,92.4513,161960.0
2025-03-04 09:50:00,94.3,94.38,94.03,94.1,120858.0,92.4219,92.5003,92.1573,92.2259,120858.0
2025-03-04 10:00:00,94.08,94.15,93.87,93.88,120203.0,92.2063,92.2749,92.0004,92.0102,120203.0
2025-03-04 10:10:00,93.85,93.89,93.49,93.82,113503.0,91.9808,92.02,91.628,91.9514,113503.0
2025-03-04 10:20:00,93.83,94.05,93.71,94.01,76441.0,91.9612,92.1769,91.8436,92.1376,76441.0
2025-03-04 10:30:00,94.0,94.05,93.84,93.94,171723.0,92.1278,92.1769,91.971,92.069,171723.0
2025-03-04 10:40:00,93.94,93.94,93.55,93.76,36227.0,92.069,92.069,91.6868,91.8926,36227.0
2025-03-04 10:50:00,93.75,93.75,93.5,93.55,35968.0,91.8828,91.8828,91.6378,91.6868,35968.0
2025-03-04 11:00:00,93.56,93.72,93.39,93.39,822559.0,91.6966,91.8534,91.53,91.53,822559.0
2025-03-04 11:10:00,93.4,93.55,93.35,93.39,113740.0,91.5398,91.6868,91.4908,91.53,113740.0
2025-03-04 11:20:00,93.4,93.41,93.17,93.33,55220.0,91.5398,91.5496,91.3144,91.4712,55220.0
2025-03-04 11:30:00,93.32,93.39,93.2,93.23,31150.0,91.4614,91.53,91.3438,91.3732,31150.0
2025-03-04 11:40:00,93.25,93.51,93.24,93.5,42489.0,91.3928,91.6476,91.383,91.6378,42489.0
2025-03-04 11:50:00,93.48,93.52,93.39,93.48,197723.0,91.6182,91.6574,91.53,91.6182,197723.0
2025-03-04 12:00:00,93.48,93.59,93.36,93.43,25615.0,91.6182,91.726,91.5006,91.5692,25615.0
2025-03-04 12:10:00,93.46,93.54,93.44,93.48,48448.0,91.5986,91.677,91.579,91.6182,48448.0
2025-03-04 12:20:00,93.47,93.58,93.44,93.52,32289.0,91.6084,91.7162,91.579,91.6574,32289.0
2025-03-04 12:30:00,93.53,93.65,93.47,93.62,40985.0,91.6672,91.7848,91.6084,91.7554,40985.0
2025-03-04 12:40:00,93.62,93.64,93.44,93.47,61864.0,91.7554,91.775,91.579,91.6084,61864.0
2025-03-04 12:50:00,93.46,93.52,93.39,93.44,16559.0,91.5986,91.6574,91.53,91.579,16559.0
2025-03-04 13:00:00,93.46,93.59,93.44,93.56,58447.0,91.5986,91.726,91.579,91.6966,58447.0
2025-03-04 13:10:00,93.55,93.71,93.52,93.67,65447.0,91.6868,91.8436,91.6574,91.8044,65447.0
2025-03-04 13:20:00,93.67,93.67,93.56,93.58,48375.0,91.8044,91.8044,91.6966,91.7162,48375.0
2025-03-04 13:30:00,93.59,93.69,93.52,93.67,33061.0,91.726,91.824,91.6574,91.8044,33061.0
2025-03-04 13:40:00,93.7,93.76,93.63,93.7,24496.0,91.8338,91.8926,91.7652,91.8338,24496.0
2025-03-04 13:50:00,93.69,93.81,93.69,93.77,27170.0,91.824,91.9416,91.824,91.9024,27170.0
2025-03-04 14:00:00,93.78,94.08,93.77,94.07,45973.0,91.9122,92.2063,91.9024,92.1965,45973.0
2025-03-04 14:10:00,94.08,94.09,93.94,94.03,39359.0,92.2063,92.2161,92.069,92.1573,39359.0
2025-03-04 14:20:00,94.04,94.06,93.85,93.89,20124.0,92.1671,92.1867,91.9808,92.02,20124.0
2025-03-04 14:30:00,93.89,93.99,93.87,93.93,42802.0,92.02,92.118,92.0004,92.0592,42802.0
2025-03-04 14:40:00,93.94,93.98,93.85,93.91,54385.0,92.069,92.1082,91.9808,92.0396,54385.0
2025-03-04 14:50:00,93.94,94.04,93.92,94.01,31015.0,92.069,92.1671,92.0494,92.1376,31015.0
2025-03-04 15:00:00,94.03,94.06,93.78,93.78,42577.0,92.1573,92.1867,91.9122,91.9122,42577.0
2025-03-04 15:10:00,93.8,93.97,93.74,93.96,32775.0,91.9318,92.0984,91.873,92.0886,32775.0
2025-03-04 15:20:00,93.96,94.22,93.95,94.07,63761.0,92.0886,92.3435,92.0788,92.1965,63761.0
2025-03-04 15:30:00,94.06,94.08,93.63,93.7,110637.0,92.1867,92.2063,91.7652,91.8338,110637.0
2025-03-04 15:40:00,93.7,93.79,93.5,93.58,163335.0,91.8338,91.922,91.6378,91.7162,163335.0
2025-03-04 15:50:00,93.58,93.58,93.12,93.25,252108.0,91.7162,91.7162,91.2654,91.3928,252108.0
2025-03-05 09:30:00,92.68,93.7,92.48,93.7,139531.0,90.8341,91.8338,90.6381,91.8338,139531.0
2025-03-05 09:40:00,93.66,93.71,93.49,93.49,82738.0,91.7946,91.8436,91.628,91.628,82738.0
2025-03-05 09:50:00,93.49,93.55,93.32,93.4,77278.0,91.628,91.6868,91.4614,91.5398,77278.0
2025-03-05 10:00:00,93.4,93.67,93.37,93.64,90682.0,91.5398,91.8044,91.5104,91.775,90682.0
2025-03-05 10:10:00,93.65,93.68,93.45,93.45,40902.0,91.7848,91.8142,91.5888,91.5888,40902.0
2025-03-05 10:20:00,93.49,93.58,93.19,93.22,28297.0,91.628,91.7162,91.334,91.3634,28297.0
2025-03-05 10:30:00,93.19,93.34,93.14,93.31,46528.0,91.334,91.481,91.285,91.4516,46528.0
2025-03-05 10:40:00,93.31,93.4,93.19,93.2,31949.0,91.4516,91.5398,91.334,91.3438,31949.0
2025-03-05 10:50:00,93.2,93.23,93.02,93.03,51684.0,91.3438,91.3732,91.1674,91.1772,51684.0
2025-03-05 11:00:00,93.01,93.11,92.95,93.1,20121.0,91.1576,91.2556,91.0988,91.2458,20121.0
2025-03-05 11:10:00,93.09,93.1,92.97,92.97,40549.0,91.236,91.2458,91.1184,91.1184,40549.0
2025-03-05 11:20:00,92.96,93.04,92.84,92.92,54990.0,91.1086,91.187,90.991,91.0694,54990.0
2025-03-05 11:30:00,92.9,92.95,92.73,92.92,37357.0,91.0498,91.0988,90.8831,91.0694,37357.0
2025-03-05 11:40:00,92.9,92.9,92.75,92.86,7458.0,91.0498,91.0498,90.9027,91.0106,7458.0
2025-03-05 11:50:00,92.84,93.05,92.78,93.0,102680.0,90.991,91.1968,90.9321,91.1478,102680.0
2025-03-05 12:00:00,92.98,93.24,92.98,93.18,28243.0,91.1282,91.383,91.1282,91.3242,28243.0
2025-03-05 12:10:00,93.2,93.25,93.11,93.22,22825.0,91.3438,91.3928,91.2556,91.3634,22825.0
2025-03-05 12:20:00,93.22,93.46,93.22,93.46,27094.0,91.3634,91.5986,91.3634,91.5986,27094.0
2025-03-05 12:30:00,93.45,93.62,93.45,93.58,43740.0,91.5888,91.7554,91.5888,91.7162,43740.0
2025-03-05 12:40:00,93.58,93.62,93.48,93.54,19810.0,91.7162,91.7554,91.6182,91.677,19810.0
2025-03-05 12:50:00,93.56,93.67,93.53,93.65,20289.0,91.6966,91.8044,91.6672,91.7848,20289.0
2025-03-05 13:00:00,93.67,93.74,93.39,93.39,33244.0,91.8044,91.873,91.53,91.53,33244.0
2025-03-05 13:10:00,93.46,93.57,93.42,93.53,17991.0,91.5986,91.7064,91.5594,91.6672,17991.0
2025-03-05 13:20:00,93.58,93.63,93.52,93.58,51918.0,91.7162,91.7652,91.6574,91.7162,51918.0
2025-03-05 13:30:00,93.58,93.62,93.47,93.59,33321.0,91.7162,91.7554,91.6084,91.726,33321.0
2025-03-05 13:40:00,93.59,93.74,93.46,93.74,68641.0,91.726,91.873,91.5986,91.873,68641.0
2025-03-05 13:50:00,93.73,93.89,93.72,93.89,33524.0,91.8632,92.02,91.8534,92.02,33524.0
2025-03-05 14:00:00,93.88,94.18,93.86,94.15,38813.0,92.0102,92.3043,91.9906,92.2749,38813.0
2025-03-05 14:10:00,94.17,94.2,94.05,94.08,36478.0,92.2945,92.3239,92.1769,92.2063,36478.0
2025-03-05 14:20:00,94.06,94.17,94.05,94.08,18666.0,92.1867,92.2945,92.1769,92.2063,18666.0
2025-03-05 14:30:00,94.11,94.33,94.11,94.32,19764.0,92.2357,92.4513,92.2357,92.4415,19764.0
2025-03-05 14:40:00,94.31,94.34,94.2,94.34,53242.0,92.4317,92.4611,92.3239,92.4611,53242.0
2025-03-05 14:50:00,94.34,94.41,94.25,94.25,49806.0,92.4611,92.5297,92.3729,92.3729,49806.0
2025-03-05 15:00:00,94.25,94.46,94.25,94.42,59433.0,92.3729,92.5787,92.3729,92.5395,59433.0
2025-03-05 15:10:00,94.42,94.42,94.15,94.3,51205.0,92.5395,92.5395,92.2749,92.4219,51205.0
2025-03-05 15:20:00,94.31,94.32,94.17,94.29,66782.0,92.4317,92.4415,92.2945,92.4121,66782.0
2025-03-05 15:30:00,94.28,94.33,94.21,94.32,49306.0,92.4023,92.4513,92.3337,92.4415,49306.0
2025-03-05 15:40:00,94.32,94.34,94.12,94.17,72204.0,92.4415,92.4611,92.2455,92.2945,72204.0
2025-03-05 15:50:00,94.17,94.35,93.94,94.22,219703.0,92.2945,92.4709,92.069,92.3435,219703.0
2025-03-06 09:30:00,93.34,93.62,92.96,93.01,130900.0,91.481,91.7554,91.1086,91.1576,130900.0
2025-03-06 09:40:00,93.04,93.07,92.65,92.78,185318.0,91.187,91.2164,90.8047,90.9321,185318.0
2025-03-06 09:50:00,92.79,92.88,92.15,92.17,83770.0,90.9419,91.0302,90.3147,90.3343,83770.0
2025-03-06 10:00:00,92.17,92.39,91.91,92.31,323430.0,90.3343,90.5499,90.0795,90.4715,323430.0
2025-03-06 10:10:00,92.32,92.53,92.28,92.36,215541.0,90.4813,90.6871,90.4421,90.5205,215541.0
2025-03-06 10:20:00,92.35,92.37,91.92,92.2,82782.0,90.5107,90.5303,90.0893,90.3637,82782.0
2025-03-06 10:30:00,92.21,92.56,92.21,92.49,71989.0,90.3735,90.7165,90.3735,90.6479,71989.0
2025-03-06 10:40:00,92.48,92.66,92.39,92.54,86876.0,90.6381,90.8145,90.5499,90.6969,86876.0
2025-03-06 10:50:00,92.54,92.63,92.46,92.63,40799.0,90.6969,90.7851,90.6185,90.7851,40799.0
2025-03-06 11:00:00,92.63,92.72,92.61,92.71,85100.0,90.7851,90.8733,90.7655,90.8635,85100.0
2025-03-06 11:10:00,92.7,92.93,92.63,92.82,44242.0,90.8537,91.0792,90.7851,90.9713,44242.0
2025-03-06 11:20:00,92.8,92.84,92.58,92.65,47975.0,90.9517,90.991,90.7361,90.8047,47975.0
2025-03-06 11:30:00,92.72,92.83,92.49,92.56,30670.0,90.8733,90.9812,90.6479,90.7165,30670.0
2025-03-06 11:40:00,92.54,92.55,92.4,92.42,142932.0,90.6969,90.7067,90.5597,90.5793,142932.0
2025-03-06 11:50:00,92.41,92.41,92.08,92.09,100754.0,90.5695,90.5695,90.2461,90.2559,100754.0
2025-03-06 12:00:00,92.06,92.11,91.78,91.86,75518.0,90.2265,90.2755,89.9521,90.0305,75518.0
2025-03-06 12:10:00,91.88,92.06,91.85,92.03,47274.0,90.0501,90.2265,90.0207,90.1971,47274.0
2025-03-06 12:20:00,92.04,92.12,91.83,91.91,40897.0,90.2069,90.2853,90.0011,90.0795,40897.0
2025-03-06 12:30:00,91.91,92.08,91.9,91.95,31925.0,90.0795,90.2461,90.0697,90.1187,31925.0
2025-03-06 12:40:00,91.94,92.1,91.82,91.86,49015.0,90.1089,90.2657,89.9913,90.0305,49015.0
2025-03-06 12:50:00,91.85,92.05,91.78,91.99,34253.0,90.0207,90.2167,89.9521,90.1579,34253.0
2025-03-06 13:00:00,91.97,91.99,91.88,91.97,50706.0,90.1383,90.1579,90.0501,90.1383,50706.0
2025-03-06 13:10:00,91.97,92.1,91.93,92.06,95317.0,90.1383,90.2657,90.0991,90.2265,95317.0
2025-03-06 13:20:00,92.06,92.1,91.94,91.97,46262.0,90.2265,90.2657,90.1089,90.1383,46262.0
2025-03-06 13:30:00,91.95,91.98,91.79,91.8,90815.0,90.1187,90.1481,89.9619,89.9717,90815.0
2025-03-06 13:40:00,91.79,91.89,91.64,91.86,124775.0,89.9619,90.0599,89.8149,90.0305,124775.0
2025-03-06 13:50:00,91.86,91.92,91.81,91.91,67727.0,90.0305,90.0893,89.9815,90.0795,67727.0
2025-03-06 14:00:00,91.91,91.96,91.8,91.88,56687.0,90.0795,90.1285,89.9717,90.0501,56687.0
2025-03-06 14:10:00,91.9,92.11,91.9,92.03,43980.0,90.0697,90.2755,90.0697,90.1971,43980.0
2025-03-06 14:20:00,92.03,92.05,91.87,91.91,44813.0,90.1971,90.2167,90.0403,90.0795,44813.0
2025-03-06 14:30:00,91.91,92.06,91.89,92.0,69999.0,90.0795,90.2265,90.0599,90.1677,69999.0
2025-03-06 14:40:00,91.99,92.28,91.94,92.24,115388.0,90.1579,90.4421,90.1089,90.4029,115388.0
2025-03-06 14:50:00,92.24,92.38,91.84,91.84,77195.0,90.4029,90.5401,90.0109,90.0109,77195.0
2025-03-06 15:00:00,91.85,92.05,91.82,92.02,82618.0,90.0207,90.2167,89.9913,90.1873,82618.0
2025-03-06 15:10:00,92.02,92.18,91.98,92.16,68348.0,90.1873,90.3441,90.1481,90.3245,68348.0
2025-03-06 15:20:00,92.18,92.33,92.09,92.31,73275.0,90.3441,90.4911,90.2559,90.4715,73275.0
2025-03-06 15:30:00,92.32,92.54,92.11,92.14,89224.0,90.4813,90.6969,90.2755,90.3049,89224.0
2025-03-06 15:40:00,92.15,92.22,92.02,92.19,162802.0,90.3147,90.3833,90.1873,90.3539,162802.0
2025-03-06 15:50:00,92.22,92.26,91.76,91.85,309965.0,90.3833,90.4225,89.9325,90.0207,309965.0
2025-03-07 09:30:00,91.9,92.24,91.9,92.18,210844.0,90.0697,90.4029,90.0697,90.3441,210844.0
2025-03-07 09:40:00,92.17,92.53,92.15,92.47,93620.0,90.3343,90.6871,90.3147,90.6283,93620.0
2025-03-07 09:50:00,92.45,92.5,92.27,92.28,55892.0,90.6087,90.6577,90.4323,90.4421,55892.0
2025-03-07 10:00:00,92.3,92.55,92.16,92.18,63153.0,90.4617,90.7067,90.3245,90.3441,63153.0
2025-03-07 10:10:00,92.14,92.14,91.95,92.05,59308.0,90.3049,90.3049,90.1187,90.2167,59308.0
2025-03-07 10:20:00,92.03,92.47,92.03,92.36,29068.0,90.1971,90.6283,90.1971,90.5205,29068.0
2025-03-07 10:30:00,92.37,92.4,92.01,92.21,55618.0,90.5303,90.5597,90.1775,90.3735,55618.0
2025-03-07 10:40:00,92.2,92.63,92.19,92.5,93613.0,90.3637,90.7851,90.3539,90.6577,93613.0
2025-03-07 10:50:00,92.49,92.54,91.99,92.03,166470.0,90.6479,90.6969,90.1579,90.1971,166470.0
2025-03-07 11:00:00,92.03,92.08,91.83,91.84,92844.0,90.1971,90.2461,90.0011,90.0109,92844.0
2025-03-07 11:10:00,91.86,91.91,91.73,91.77,45140.0,90.0305,90.0795,89.9031,89.9423,45140.0
2025-03-07 11:20:00,91.79,91.85,91.54,91.54,136693.0,89.9619,90.0207,89.7168,89.7168,136693.0
2025-03-07 11:30:00,91.55,91.64,91.49,91.53,81716.0,89.7266,89.8149,89.6678,89.707,81716.0
2025-03-07 11:40:00,91.53,91.59,91.45,91.51,62807.0,89.707,89.7658,89.6286,89.6874,62807.0
2025-03-07 11:50:00,91.49,91.6,91.36,91.58,77212.0,89.6678,89.7756,89.5404,89.756,77212.0
2025-03-07 12:00:00,91.59,91.62,91.31,91.32,123810.0,89.7658,89.7952,89.4914,89.5012,123810.0
2025-03-07 12:10:00,91.34,91.56,91.32,91.43,142009.0,89.5208,89.7364,89.5012,89.609,142009.0
2025-03-07 12:20:00,91.4,91.55,91.36,91.51,94991.0,89.5796,89.7266,89.5404,89.6874,94991.0
2025-03-07 12:30:00,91.51,91.8,91.49,91.69,52233.0,89.6874,89.9717,89.6678,89.8639,52233.0
2025-03-07 12:40:00,91.7,91.93,91.68,91.87,32855.0,89.8737,90.0991,89.8541,90.0403,32855.0
2025-03-07 12:50:00,91.9,92.06,91.85,91.91,25870.0,90.0697,90.2265,90.0207,90.0795,25870.0
2025-03-07 13:00:00,91.9,92.3,91.89,92.25,218719.0,90.0697,90.4617,90.0599,90.4127,218719.0
2025-03-07 13:10:00,92.23,92.38,92.18,92.37,41344.0,90.3931,90.5401,90.3441,90.5303,41344.0
2025-03-07 13:20:00,92.4,92.47,92.23,92.29,36552.0,90.5597,90.6283,90.3931,90.4519,36552.0
2025-03-07 13:30:00,92.31,92.57,92.23,92.57,34337.0,90.4715,90.7263,90.3931,90.7263,34337.0
2025-03-07 13:40:00,92.58,92.59,92.39,92.44,33033.0,90.7361,90.7459,90.5499,90.5989,33033.0
2025-03-07 13:50:00,92.45,92.52,92.41,92.49,14286.0,90.6087,90.6773,90.5695,90.6479,14286.0
2025-03-07 14:00:00,92.49,92.62,92.44,92.45,26709.0,90.6479,90.7753,90.5989,90.6087,26709.0
2025-03-07 14:10:00,92.45,92.67,92.45,92.67,127565.0,90.6087,90.8243,90.6087,90.8243,127565.0
2025-03-07 14:20:00,92.67,92.78,92.62,92.71,31571.0,90.8243,90.9321,90.7753,90.8635,31571.0
2025-03-07 14:30:00,92.7,92.84,92.67,92.81,47005.0,90.8537,90.991,90.8243,90.9615,47005.0
2025-03-07 14:40:00,92.8,92.82,92.63,92.63,24496.0,90.9517,90.9713,90.7851,90.7851,24496.0
2025-03-07 14:50:00,92.61,92.64,92.46,92.48,24789.0,90.7655,90.7949,90.6185,90.6381,24789.0
2025-03-07 15:00:00,92.46,92.58,92.39,92.58,30031.0,90.6185,90.7361,90.5499,90.7361,30031.0
2025-03-07 15:10:00,92.57,92.67,92.46,92.55,57631.0,90.7263,90.8243,90.6185,90.7067,57631.0
2025-03-07 15:20:00,92.53,92.62,92.44,92.59,46431.0,90.6871,90.7753,90.5989,90.7459,46431.0
2025-03-07 15:30:00,92.59,92.7,92.25,92.31,155232.0,90.7459,90.8537,90.4127,90.4715,155232.0
2025-03-07 15:40:00,92.3,92.64,92.2,92.58,190292.0,90.4617,90.7949,90.3637,90.7361,190292.0
2025-03-07 15:50:00,92.58,92.61,92.33,92.47,567308.0,90.7361,90.7655,90.4911,90.6283,567308.0
2025-03-10 09:30:00,92.32,93.1,92.25,93.04,156781.0,90.4813,91.2458,90.4127,91.187,156781.0
2025-03-10 09:40:00,93.03,93.25,92.95,93.13,53666.0,91.1772,91.3928,91.0988,91.2752,53666.0
2025-03-10 09:50:00,93.12,93.17,92.73,92.75,89089.0,91.2654,91.3144,90.8831,90.9027,89089.0
2025-03-10 10:00:00,92.76,92.95,92.51,92.68,66928.0,90.9125,91.0988,90.6675,90.8341,66928.0
2025-03-10 10:10:00,92.7,92.8,92.54,92.54,95843.0,90.8537,90.9517,90.6969,90.6969,95843.0
2025-03-10 10:20:00,92.56,92.63,92.4,92.45,47510.0,90.7165,90.7851,90.5597,90.6087,47510.0
2025-03-10 10:30:00,92.42,92.53,92.23,92.26,59713.0,90.5793,90.6871,90.3931,90.4225,59713.0
2025-03-10 10:40:00,92.26,92.73,92.22,92.65,133873.0,90.4225,90.8831,90.3833,90.8047,133873.0
2025-03-10 10:50:00,92.65,92.99,92.5,92.98,55610.0,90.8047,91.138,90.6577,91.1282,55610.0
2025-03-10 11:00:00,93.0,93.32,92.98,93.12,316370.0,91.1478,91.4614,91.1282,91.2654,316370.0
2025-03-10 11:10:00,93.13,93.18,92.95,92.96,42239.0,91.2752,91.3242,91.0988,91.1086,42239.0
2025-03-10 11:20:00,92.94,92.97,92.67,92.71,39694.0,91.089,91.1184,90.8243,90.8635,39694.0
2025-03-10 11:30:00,92.7,92.75,92.5,92.53,27481.0,90.8537,90.9027,90.6577,90.6871,27481.0
2025-03-10 11:40:00,92.53,92.53,92.23,92.37,38348.0,90.6871,90.6871,90.3931,90.5303,38348.0
2025-03-10 11:50:00,92.39,92.39,92.21,92.26,57193.0,90.5499,90.5499,90.3735,90.4225,57193.0
2025-03-10 12:00:00,92.26,92.4,92.21,92.36,37110.0,90.4225,90.5597,90.3735,90.5205,37110.0
2025-03-10 12:10:00,92.36,92.38,92.22,92.23,48598.0,90.5205,90.5401,90.3833,90.3931,48598.0
2025-03-10 12:20:00,92.23,92.37,92.18,92.3,53094.0,90.3931,90.5303,90.3441,90.4617,53094.0
2025-03-10 12:30:00,92.3,92.47,92.16,92.16,92701.0,90.4617,90.6283,90.3245,90.3245,92701.0
2025-03-10 12:40:00,92.15,92.4,92.15,92.32,132972.0,90.3147,90.5597,90.3147,90.4813,132972.0
2025-03-10 12:50:00,92.31,92.38,92.28,92.29,31016.0,90.4715,90.5401,90.4421,90.4519,31016.0
2025-03-10 13:00:00,92.29,92.31,92.18,92.18,21715.0,90.4519,90.4715,90.3441,90.3441,21715.0
2025-03-10 13:10:00,92.17,92.29,92.17,92.25,14848.0,90.3343,90.4519,90.3343,90.4127,14848.0
2025-03-10 13:20:00,92.25,92.35,92.19,92.19,45495.0,90.4127,90.5107,90.3539,90.3539,45495.0
2025-03-10 13:30:00,92.17,92.19,92.09,92.1,16365.0,90.3343,90.3539,90.2559,90.2657,16365.0
2025-03-10 13:40:00,92.11,92.18,92.07,92.12,48599.0,90.2755,90.3441,90.2363,90.2853,48599.0
2025-03-10 13:50:00,92.1,92.11,91.95,92.01,68281.0,90.2657,90.2755,90.1187,90.1775,68281.0
2025-03-10 14:00:00,92.02,92.12,91.79,91.84,81299.0,90.1873,90.2853,89.9619,90.0109,81299.0
2025-03-10 14:10:00,91.86,91.97,91.76,91.88,29676.0,90.0305,90.1383,89.9325,90.0501,29676.0
2025-03-10 14:20:00,91.85,91.86,91.67,91.71,24284.0,90.0207,90.0305,89.8443,89.8835,24284.0
2025-03-10 14:30:00,91.71,91.75,91.61,91.61,53254.0,89.8835,89.9227,89.7854,89.7854,53254.0
2025-03-10 14:40:00,91.6,91.6,91.43,91.52,42118.0,89.7756,89.7756,89.609,89.6972,42118.0
2025-03-10 14:50:00,91.5,91.58,91.28,91.34,45457.0,89.6776,89.756,89.462,89.5208,45457.0
2025-03-10 15:00:00,91.35,91.41,91.12,91.2,44175.0,89.5306,89.5894,89.3052,89.3836,44175.0
2025-03-10 15:10:00,91.19,91.56,91.03,91.48,70085.0,89.3738,89.7364,89.217,89.658,70085.0
2025-03-10 15:20:00,91.47,91.91,91.46,91.68,68629.0,89.6482,90.0795,89.6384,89.8541,68629.0
2025-03-10 15:30:00,91.69,91.92,91.6,91.8,87470.0,89.8639,90.0893,89.7756,89.9717,87470.0
2025-03-10 15:40:00,91.8,91.91,91.72,91.81,122382.0,89.9717,90.0795,89.8933,89.9815,122382.0
2025-03-10 15:50:00,91.83,91.94,91.4,91.53,287893.0,90.0011,90.1089,89.5796,89.707,287893.0
2025-03-11 09:30:00,91.53,91.88,91.52,91.81,87334.0,89.707,90.0501,89.6972,89.9815,87334.0
2025-03-11 09:40:00,91.81,92.0,91.6,91.67,54477.0,89.9815,90.1677,89.7756,89.8443,54477.0
2025-03-11 09:50:00,91.65,91.68,91.26,91.31,72068.0,89.8247,89.8541,89.4424,89.4914,72068.0
2025-03-11 10:00:00,91.27,91.35,90.95,90.99,64335.0,89.4522,89.5306,89.1386,89.1778,64335.0
2025-03-11 10:10:00,91.03,91.21,90.98,91.12,66701.0,89.217,89.3934,89.168,89.3052,66701.0
2025-03-11 10:20:00,91.13,91.39,91.04,91.32,54462.0,89.315,89.5698,89.2268,89.5012,54462.0
2025-03-11 10:30:00,91.32,91.36,90.95,90.96,98190.0,89.5012,89.5404,89.1386,89.1484,98190.0
2025-03-11 10:40:00,90.98,91.04,90.8,90.91,72859.0,89.168,89.2268,88.9916,89.0994,72859.0
2025-03-11 10:50:00,90.92,91.07,90.69,90.73,134151.0,89.1092,89.2562,88.8838,88.923,134151.0
2025-03-11 11:00:00,90.7,91.07,90.58,91.02,89488.0,88.8936,89.2562,88.776,89.2072,89488.0
2025-03-11 11:10:00,91.01,91.25,90.94,91.22,182715.0,89.1974,89.4326,89.1288,89.4032,182715.0
2025-03-11 11:20:00,91.21,91.23,90.8,90.82,57480.0,89.3934,89.413,88.9916,89.0112,57480.0
2025-03-11 11:30:00,90.81,90.95,90.8,90.94,92915.0,89.0014,89.1386,88.9916,89.1288,92915.0
2025-03-11 11:40:00,90.96,91.16,90.96,91.03,66499.0,89.1484,89.3444,89.1484,89.217,66499.0
2025-03-11 11:50:00,91.05,91.09,90.83,90.83,32223.0,89.2366,89.2758,89.021,89.021,32223.0
2025-03-11 12:00:00,90.83,90.85,90.57,90.64,24627.0,89.021,89.0406,88.7662,88.8348,24627.0
2025-03-11 12:10:00,90.56,90.56,90.32,90.41,37139.0,88.7564,88.7564,88.5211,88.6093,37139.0
2025-03-11 12:20:00,90.41,90.49,90.31,90.38,39300.0,88.6093,88.6878,88.5113,88.5799,39300.0
2025-03-11 12:30:00,90.39,90.45,90.21,90.22,26961.0,88.5897,88.6486,88.4133,88.4231,26961.0
2025-03-11 12:40:00,90.23,90.44,90.19,90.22,55639.0,88.4329,88.6388,88.3937,88.4231,55639.0
2025-03-11 12:50:00,90.23,90.29,90.08,90.16,56310.0,88.4329,88.4917,88.2859,88.3643,56310.0
2025-03-11 13:00:00,90.14,90.16,90.01,90.04,50848.0,88.3447,88.3643,88.2173,88.2467,50848.0
2025-03-11 13:10:00,90.04,90.14,90.02,90.1,70082.0,88.2467,88.3447,88.2271,88.3055,70082.0
2025-03-11 13:20:00,90.09,90.15,89.96,89.96,39997.0,88.2957,88.3545,88.1683,88.1683,39997.0
2025-03-11 13:30:00,89.96,90.08,89.92,90.02,88208.0,88.1683,88.2859,88.1291,88.2271,88208.0
2025-03-11 13:40:00,90.02,90.13,89.93,90.03,31709.0,88.2271,88.3349,88.1389,88.2369,31709.0
2025-03-11 13:50:00,90.03,90.07,89.91,90.06,83101.0,88.2369,88.2761,88.1193,88.2663,83101.0
2025-03-11 14:00:00,90.08,90.36,90.06,90.2,31720.0,88.2859,88.5603,88.2663,88.4035,31720.0
2025-03-11 14:10:00,90.2,90.49,90.2,90.49,52380.0,88.4035,88.6878,88.4035,88.6878,52380.0
2025-03-11 14:20:00,90.49,90.67,90.48,90.61,72105.0,88.6878,88.8642,88.678,88.8054,72105.0
2025-03-11 14:30:00,90.62,90.7,90.46,90.66,194836.0,88.8152,88.8936,88.6584,88.8544,194836.0
2025-03-11 14:40:00,90.68,91.07,90.68,90.93,45524.0,88.874,89.2562,88.874,89.119,45524.0
2025-03-11 14:50:00,90.93,91.09,90.88,90.94,63954.0,89.119,89.2758,89.07,89.1288,63954.0
2025-03-11 15:00:00,90.94,91.12,90.82,91.02,81953.0,89.1288,89.3052,89.0112,89.2072,81953.0
2025-03-11 15:10:00,91.0,91.08,90.74,90.78,101318.0,89.1876,89.266,88.9328,88.972,101318.0
2025-03-11 15:20:00,90.78,90.92,90.74,90.86,89784.0,88.972,89.1092,88.9328,89.0504,89784.0
2025-03-11 15:30:00,90.85,91.08,90.78,90.84,48089.0,89.0406,89.266,88.972,89.0308,48089.0
2025-03-11 15:40:00,90.78,90.8,90.58,90.8,36601.0,88.972,88.9916,88.776,88.9916,36601.0
2025-03-11 15:50:00,90.8,90.89,90.46,90.47,329766.0,88.9916,89.0798,88.6584,88.6682,329766.0
2025-03-12 09:30:00,90.61,90.96,90.44,90.66,288547.0,88.8054,89.1484,88.6388,88.8544,288547.0
2025-03-12 09:40:00,90.67,90.82,90.43,90.54,59345.0,88.8642,89.0112,88.6289,88.7368,59345.0
2025-03-12 09:50:00,90.52,90.74,90.23,90.34,64625.0,88.7172,88.9328,88.4329,88.5407,64625.0
2025-03-12 10:00:00,90.32,90.38,90.08,90.08,680691.0,88.5211,88.5799,88.2859,88.2859,680691.0
2025-03-12 10:10:00,90.09,90.55,90.04,90.5,87109.0,88.2957,88.7466,88.2467,88.6976,87109.0
2025-03-12 10:20:00,90.51,90.54,90.28,90.4,68562.0,88.7074,88.7368,88.4819,88.5995,68562.0
2025-03-12 10:30:00,90.39,90.44,90.28,90.31,36802.0,88.5897,88.6388,88.4819,88.5113,36802.0
2025-03-12 10:40:00,90.32,90.33,89.96,90.01,61460.0,88.5211,88.5309,88.1683,88.2173,61460.0
2025-03-12 10:50:00,89.98,90.12,89.92,90.01,23263.0,88.1879,88.3251,88.1291,88.2173,23263.0
2025-03-12 11:00:00,90.04,90.15,89.95,90.07,25969.0,88.2467,88.3545,88.1585,88.2761,25969.0
2025-03-12 11:10:00,90.06,90.15,89.98,89.98,14379.0,88.2663,88.3545,88.1879,88.1879,14379.0
2025-03-12 11:20:00,89.98,90.12,89.84,90.08,14387.0,88.1879,88.3251,88.0507,88.2859,14387.0
2025-03-12 11:30:00,90.08,90.13,89.99,90.02,22567.0,88.2859,88.3349,88.1977,88.2271,22567.0
2025-03-12 11:40:00,90.03,90.03,89.89,89.94,32911.0,88.2369,88.2369,88.0997,88.1487,32911.0
2025-03-12 11:50:00,89.96,89.96,89.76,89.92,16855.0,88.1683,88.1683,87.9723,88.1291,16855.0
2025-03-12 12:00:00,89.91,90.0,89.85,89.94,25210.0,88.1193,88.2075,88.0605,88.1487,25210.0
2025-03-12 12:10:00,89.92,90.03,89.86,90.03,35907.0,88.1291,88.2369,88.0703,88.2369,35907.0
2025-03-12 12:20:00,90.03,90.11,89.97,90.0,22085.0,88.2369,88.3153,88.1781,88.2075,22085.0
2025-03-12 12:30:00,90.02,90.2,90.01,90.16,16574.0,88.2271,88.4035,88.2173,88.3643,16574.0
2025-03-12 12:40:00,90.16,90.27,90.04,90.27,64845.0,88.3643,88.4721,88.2467,88.4721,64845.0
2025-03-12 12:50:00,90.24,90.26,90.0,90.0,16519.0,88.4427,88.4623,88.2075,88.2075,16519.0
2025-03-12 13:00:00,89.99,90.04,89.89,90.04,16574.0,88.1977,88.2467,88.0997,88.2467,16574.0
2025-03-12 13:10:00,90.03,90.14,89.97,90.05,31360.0,88.2369,88.3447,88.1781,88.2565,31360.0
2025-03-12 13:20:00,90.07,90.29,90.07,90.29,19220.0,88.2761,88.4917,88.2761,88.4917,19220.0
2025-03-12 13:30:00,90.29,90.36,90.28,90.32,21083.0,88.4917,88.5603,88.4819,88.5211,21083.0
2025-03-12 13:40:00,90.35,90.41,90.25,90.27,23070.0,88.5505,88.6093,88.4525,88.4721,23070.0
2025-03-12 13:50:00,90.26,90.3,89.96,89.97,62418.0,88.4623,88.5015,88.1683,88.1781,62418.0
2025-03-12 14:00:00,89.96,90.09,89.94,90.08,33046.0,88.1683,88.2957,88.1487,88.2859,33046.0
2025-03-12 14:10:00,90.08,90.28,90.08,90.28,19774.0,88.2859,88.4819,88.2859,88.4819,19774.0
2025-03-12 14:20:00,90.3,90.41,90.29,90.4,25503.0,88.5015,88.6093,88.4917,88.5995,25503.0
2025-03-12 14:30:00,90.41,90.42,90.35,90.37,38055.0,88.6093,88.6191,88.5505,88.5701,38055.0
2025-03-12 14:40:00,90.4,90.61,90.39,90.53,56835.0,88.5995,88.8054,88.5897,88.727,56835.0
2025-03-12 14:50:00,90.53,90.58,90.45,90.54,19863.0,88.727,88.776,88.6486,88.7368,19863.0
2025-03-12 15:00:00,90.53,90.53,90.32,90.42,40401.0,88.727,88.727,88.5211,88.6191,40401.0
2025-03-12 15:10:00,90.41,90.43,90.23,90.34,24288.0,88.6093,88.6289,88.4329,88.5407,24288.0
2025-03-12 15:20:00,90.32,90.45,90.22,90.36,43894.0,88.5211,88.6486,88.4231,88.5603,43894.0
2025-03-12 15:30:00,90.36,90.43,90.1,90.29,152018.0,88.5603,88.6289,88.3055,88.4917,152018.0
2025-03-12 15:40:00,90.3,90.45,90.23,90.38,222757.0,88.5015,88.6486,88.4329,88.5799,222757.0
2025-03-12 15:50:00,90.39,90.47,90.12,90.16,211448.0,88.5897,88.6682,88.3251,88.3643,211448.0
2025-03-13 09:30:00,90.18,90.47,90.01,90.39,157515.0,88.3839,88.6682,88.2173,88.5897,157515.0
2025-03-13 09:40:00,90.4,90.8,90.08,90.08,106098.0,88.5995,88.9916,88.2859,88.2859,106098.0
2025-03-13 09:50:00,90.09,90.11,89.87,90.01,152178.0,88.2957,88.3153,88.0801,88.2173,152178.0
2025-03-13 10:00:00,90.02,90.32,89.99,90.28,54018.0,88.2271,88.5211,88.1977,88.4819,54018.0
2025-03-13 10:10:00,90.28,90.43,90.16,90.25,71632.0,88.4819,88.6289,88.3643,88.4525,71632.0
2025-03-13 10:20:00,90.25,90.26,90.06,90.08,53093.0,88.4525,88.4623,88.2663,88.2859,53093.0
2025-03-13 10:30:00,90.07,90.27,90.03,90.03,50175.0,88.2761,88.4721,88.2369,88.2369,50175.0
2025-03-13 10:40:00,90.02,90.1,89.87,89.89,57179.0,88.2271,88.3055,88.0801,88.0997,57179.0
2025-03-13 10:50:00,89.87,89.94,89.69,89.8,45404.0,88.0801,88.1487,87.9037,88.0115,45404.0
2025-03-13 11:00:00,89.81,89.84,89.63,89.64,44311.0,88.0213,88.0507,87.8449,87.8547,44311.0
2025-03-13 11:10:00,89.65,89.74,89.6,89.7,32154.0,87.8645,87.9527,87.8155,87.9135,32154.0
2025-03-13 11:20:00,89.68,89.71,89.45,89.45,50002.0,87.8939,87.9233,87.6685,87.6685,50002.0
2025-03-13 11:30:00,89.46,89.49,89.06,89.07,75453.0,87.6783,87.7077,87.2862,87.296,75453.0
2025-03-13 11:40:00,89.06,89.21,88.88,89.02,176543.0,87.2862,87.4332,87.1098,87.247,176543.0
2025-03-13 11:50:00,89.0,89.0,88.77,88.78,328987.0,87.2274,87.2274,87.002,87.0118,328987.0
2025-03-13 12:00:00,88.79,88.86,88.58,88.85,43993.0,87.0216,87.0902,86.8158,87.0804,43993.0
2025-03-13 12:10:00,88.87,88.96,88.76,88.95,42510.0,87.1,87.1882,86.9922,87.1784,42510.0
2025-03-13 12:20:00,88.93,88.95,88.82,88.82,53898.0,87.1588,87.1784,87.051,87.051,53898.0
2025-03-13 12:30:00,88.82,89.08,88.79,89.08,58462.0,87.051,87.3058,87.0216,87.3058,58462.0
2025-03-13 12:40:00,89.09,89.13,88.92,88.99,43924.0,87.3156,87.3548,87.149,87.2176,43924.0
2025-03-13 12:50:00,88.98,89.1,88.96,89.01,58299.0,87.2078,87.3254,87.1882,87.2372,58299.0
2025-03-13 13:00:00,89.03,89.08,88.83,88.83,37503.0,87.2568,87.3058,87.0608,87.0608,37503.0
2025-03-13 13:10:00,88.83,88.83,88.68,88.74,51666.0,87.0608,87.0608,86.9138,86.9726,51666.0
2025-03-13 13:20:00,88.75,88.82,88.67,88.73,67555.0,86.9824,87.051,86.904,86.9628,67555.0
2025-03-13 13:30:00,88.71,88.72,88.6,88.6,62962.0,86.9432,86.953,86.8354,86.8354,62962.0
2025-03-13 13:40:00,88.61,88.7,88.54,88.64,48522.0,86.8452,86.9334,86.7766,86.8746,48522.0
2025-03-13 13:50:00,88.67,88.72,88.6,88.62,31016.0,86.904,86.953,86.8354,86.855,31016.0
2025-03-13 14:00:00,88.61,88.77,88.57,88.7,31023.0,86.8452,87.002,86.806,86.9334,31023.0
2025-03-13 14:10:00,88.68,88.88,88.63,88.67,35835.0,86.9138,87.1098,86.8648,86.904,35835.0
2025-03-13 14:20:00,88.66,88.67,88.59,88.63,25262.0,86.8942,86.904,86.8256,86.8648,25262.0
2025-03-13 14:30:00,88.65,88.79,88.6,88.74,38410.0,86.8844,87.0216,86.8354,86.9726,38410.0
2025-03-13 14:40:00,88.74,88.83,88.72,88.81,48444.0,86.9726,87.0608,86.953,87.0412,48444.0
2025-03-13 14:50:00,88.8,88.83,88.59,88.69,42168.0,87.0314,87.0608,86.8256,86.9236,42168.0
2025-03-13 15:00:00,88.69,88.74,88.5,88.52,51173.0,86.9236,86.9726,86.7374,86.757,51173.0
2025-03-13 15:10:00,88.52,88.7,88.51,88.62,87578.0,86.757,86.9334,86.7472,86.855,87578.0
2025-03-13 15:20:00,88.6,88.6,88.38,88.44,111516.0,86.8354,86.8354,86.6198,86.6786,111516.0
2025-03-13 15:30:00,88.45,88.57,88.41,88.42,50403.0,86.6884,86.806,86.6492,86.659,50403.0
2025-03-13 15:40:00,88.43,88.55,88.42,88.53,115580.0,86.6688,86.7864,86.659,86.7668,115580.0
2025-03-13 15:50:00,88.51,88.52,88.28,88.44,363437.0,86.7472,86.757,86.5218,86.6786,363437.0
2025-03-14 09:30:00,89.12,89.32,88.83,89.16,103802.0,87.345,87.5411,87.0608,87.3842,103802.0
2025-03-14 09:40:00,89.15,89.35,89.02,89.34,58597.0,87.3744,87.5705,87.247,87.5607,58597.0
2025-03-14 09:50:00,89.39,89.39,89.19,89.21,68558.0,87.6097,87.6097,87.4136,87.4332,68558.0
2025-03-14 10:00:00,89.19,89.2,88.65,89.13,101966.0,87.4136,87.4234,86.8844,87.3548,101966.0
2025-03-14 10:10:00,89.12,89.21,89.04,89.08,52006.0,87.345,87.4332,87.2666,87.3058,52006.0
2025-03-14 10:20:00,89.08,89.28,89.03,89.23,59968.0,87.3058,87.5019,87.2568,87.4528,59968.0
2025-03-14 10:30:00,89.22,89.39,89.19,89.32,88097.0,87.443,87.6097,87.4136,87.5411,88097.0
2025-03-14 10:40:00,89.33,89.36,89.24,89.3,65839.0,87.5509,87.5803,87.4627,87.5215,65839.0
2025-03-14 10:50:00,89.32,89.55,89.32,89.55,60328.0,87.5411,87.7665,87.5411,87.7665,60328.0
2025-03-14 11:00:00,89.55,89.75,89.5,89.73,326450.0,87.7665,87.9625,87.7175,87.9429,326450.0
2025-03-14 11:10:00,89.73,89.83,89.63,89.81,195905.0,87.9429,88.0409,87.8449,88.0213,195905.0
2025-03-14 11:20:00,89.83,90.03,89.83,89.99,151885.0,88.0409,88.2369,88.0409,88.1977,151885.0
2025-03-14 11:30:00,89.99,90.06,89.96,89.99,237957.0,88.1977,88.2663,88.1683,88.1977,237957.0
2025-03-14 11:40:00,90.0,90.04,89.86,89.93,34326.0,88.2075,88.2467,88.0703,88.1389,34326.0
2025-03-14 11:50:00,89.92,90.02,89.89,90.0,56504.0,88.1291,88.2271,88.0997,88.2075,56504.0
2025-03-14 12:00:00,90.02,90.03,89.81,89.81,24147.0,88.2271,88.2369,88.0213,88.0213,24147.0
2025-03-14 12:10:00,89.81,89.82,89.62,89.62,26896.0,88.0213,88.0311,87.8351,87.8351,26896.0
2025-03-14 12:20:00,89.63,89.7,89.53,89.58,40777.0,87.8449,87.9135,87.7469,87.7959,40777.0
2025-03-14 12:30:00,89.58,89.66,89.5,89.55,47255.0,87.7959,87.8743,87.7175,87.7665,47255.0
2025-03-14 12:40:00,89.57,89.77,89.57,89.72,100137.0,87.7861,87.9821,87.7861,87.9331,100137.0
2025-03-14 12:50:00,89.74,89.85,89.73,89.79,94841.0,87.9527,88.0605,87.9429,88.0017,94841.0
2025-03-14 13:00:00,89.81,89.95,89.8,89.92,30493.0,88.0213,88.1585,88.0115,88.1291,30493.0
2025-03-14 13:10:00,89.93,89.96,89.83,89.86,56605.0,88.1389,88.1683,88.0409,88.0703,56605.0
2025-03-14 13:20:00,89.87,89.92,89.81,89.86,32701.0,88.0801,88.1291,88.0213,88.0703,32701.0
2025-03-14 13:30:00,89.88,89.95,89.84,89.95,26401.0,88.0899,88.1585,88.0507,88.1585,26401.0
2025-03-14 13:40:00,89.95,89.95,89.75,89.76,27578.0,88.1585,88.1585,87.9625,87.9723,27578.0
2025-03-14 13:50:00,89.79,89.88,89.71,89.71,14234.0,88.0017,88.0899,87.9233,87.9233,14234.0
2025-03-14 14:00:00,89.72,89.87,89.71,89.82,32968.0,87.9331,88.0801,87.9233,88.0311,32968.0
2025-03-14 14:10:00,89.83,89.83,89.73,89.76,35781.0,88.0409,88.0409,87.9429,87.9723,35781.0
2025-03-14 14:20:00,89.75,89.83,89.75,89.81,16372.0,87.9625,88.0409,87.9625,88.0213,16372.0
2025-03-14 14:30:00,89.81,89.96,89.81,89.96,24604.0,88.0213,88.1683,88.0213,88.1683,24604.0
2025-03-14 14:40:00,89.97,90.0,89.89,89.95,17524.0,88.1781,88.2075,88.0997,88.1585,17524.0
2025-03-14 14:50:00,89.97,89.98,89.84,89.89,26647.0,88.1781,88.1879,88.0507,88.0997,26647.0
2025-03-14 15:00:00,89.89,89.92,89.83,89.87,27069.0,88.0997,88.1291,88.0409,88.0801,27069.0
2025-03-14 15:10:00,89.86,89.96,89.85,89.93,35942.0,88.0703,88.1683,88.0605,88.1389,35942.0
2025-03-14 15:20:00,89.92,89.99,89.89,89.92,33970.0,88.1291,88.1977,88.0997,88.1291,33970.0
2025-03-14 15:30:00,89.93,90.01,89.88,89.89,68973.0,88.1389,88.2173,88.0899,88.0997,68973.0
2025-03-14 15:40:00,89.86,90.03,89.85,90.03,67963.0,88.0703,88.2369,88.0605,88.2369,67963.0
2025-03-14 15:50:00,90.03,90.25,89.91,90.19,301209.0,88.2369,88.4525,88.1193,88.3937,301209.0
2025-03-17 09:30:00,90.04,90.93,90.04,90.93,128320.0,88.2467,89.119,88.2467,89.119,128320.0
2025-03-17 09:40:00,90.97,91.08,90.76,90.94,33278.0,89.1582,89.266,88.9524,89.1288,33278.0
2025-03-17 09:50:00,90.89,91.18,90.79,91.12,24044.0,89.0798,89.364,88.9818,89.3052,24044.0
2025-03-17 10:00:00,91.08,91.2,91.04,91.1,30141.0,89.266,89.3836,89.2268,89.2856,30141.0
2025-03-17 10:10:00,91.12,91.26,91.11,91.24,24857.0,89.3052,89.4424,89.2954,89.4228,24857.0
2025-03-17 10:20:00,91.23,91.51,91.23,91.51,24144.0,89.413,89.6874,89.413,89.6874,24144.0
2025-03-17 10:30:00,91.49,91.53,91.42,91.47,28594.0,89.6678,89.707,89.5992,89.6482,28594.0
2025-03-17 10:40:00,91.41,91.57,91.38,91.5,17549.0,89.5894,89.7462,89.56,89.6776,17549.0
2025-03-17 10:50:00,91.49,91.56,91.42,91.45,16119.0,89.6678,89.7364,89.5992,89.6286,16119.0
2025-03-17 11:00:00,91.48,91.64,91.48,91.63,26378.0,89.658,89.8149,89.658,89.805,26378.0
2025-03-17 11:10:00,91.64,91.69,91.6,91.67,26261.0,89.8149,89.8639,89.7756,89.8443,26261.0
2025-03-17 11:20:00,91.67,91.71,91.63,91.63,11752.0,89.8443,89.8835,89.805,89.805,11752.0
2025-03-17 11:30:00,91.66,91.66,91.37,91.38,23043.0,89.8345,89.8345,89.5502,89.56,23043.0
2025-03-17 11:40:00,91.39,91.5,91.37,91.44,13596.0,89.5698,89.6776,89.5502,89.6188,13596.0
2025-03-17 11:50:00,91.47,91.51,91.31,91.32,34743.0,89.6482,89.6874,89.4914,89.5012,34743.0
2025-03-17 12:00:00,91.32,91.53,91.3,91.5,21482.0,89.5012,89.707,89.4816,89.6776,21482.0
2025-03-17 12:10:00,91.5,91.5,91.38,91.42,11427.0,89.6776,89.6776,89.56,89.5992,11427.0
2025-03-17 12:20:00,91.44,91.44,91.36,91.36,15681.0,89.6188,89.6188,89.5404,89.5404,15681.0
2025-03-17 12:30:00,91.35,91.39,91.29,91.29,21192.0,89.5306,89.5698,89.4718,89.4718,21192.0
2025-03-17 12:40:00,91.29,91.32,91.2,91.26,12236.0,89.4718,89.5012,89.3836,89.4424,12236.0
2025-03-17 12:50:00,91.27,91.37,91.26,91.29,15211.0,89.4522,89.5502,89.4424,89.4718,15211.0
2025-03-17 13:00:00,91.29,91.42,91.27,91.39,15212.0,89.4718,89.5992,89.4522,89.5698,15212.0
2025-03-17 13:10:00,91.38,91.51,91.38,91.46,25768.0,89.56,89.6874,89.56,89.6384,25768.0
2025-03-17 13:20:00,91.46,91.56,91.44,91.51,21169.0,89.6384,89.7364,89.6188,89.6874,21169.0
2025-03-17 13:30:00,91.53,91.71,91.51,91.66,23154.0,89.707,89.8835,89.6874,89.8345,23154.0
2025-03-17 13:40:00,91.65,91.7,91.63,91.67,21918.0,89.8247,89.8737,89.805,89.8443,21918.0
2025-03-17 13:50:00,91.69,91.78,91.68,91.78,28105.0,89.8639,89.9521,89.8541,89.9521,28105.0
2025-03-17 14:00:00,91.79,91.93,91.78,91.9,34400.0,89.9619,90.0991,89.9521,90.0697,34400.0
2025-03-17 14:10:00,91.89,91.97,91.86,91.94,27539.0,90.0599,90.1383,90.0305,90.1089,27539.0
2025-03-17 14:20:00,91.93,91.94,91.75,91.76,19647.0,90.0991,90.1089,89.9227,89.9325,19647.0
2025-03-17 14:30:00,91.75,91.89,91.74,91.86,23479.0,89.9227,90.0599,89.9129,90.0305,23479.0
2025-03-17 14:40:00,91.87,91.93,91.84,91.9,20370.0,90.0403,90.0991,90.0109,90.0697,20370.0
2025-03-17 14:50:00,91.9,92.0,91.88,91.92,186478.0,90.0697,90.1677,90.0501,90.0893,186478.0
2025-03-17 15:00:00,91.92,91.92,91.83,91.83,52772.0,90.0893,90.0893,90.0011,90.0011,52772.0
2025-03-17 15:10:00,91.83,91.85,91.77,91.8,37446.0,90.0011,90.0207,89.9423,89.9717,37446.0
2025-03-17 15:20:00,91.81,91.89,91.79,91.88,48175.0,89.9815,90.0599,89.9619,90.0501,48175.0
2025-03-17 15:30:00,91.87,91.93,91.74,91.81,120443.0,90.0403,90.0991,89.9129,89.9815,120443.0
2025-03-17 15:40:00,91.81,91.9,91.76,91.84,109675.0,89.9815,90.0697,89.9325,90.0109,109675.0
2025-03-17 15:50:00,91.83,91.88,91.66,91.68,263575.0,90.0011,90.0501,89.8345,89.8541,263575.0
2025-03-18 09:30:00,91.57,91.72,91.27,91.45,84109.0,89.7462,89.8933,89.4522,89.6286,84109.0
2025-03-18 09:40:00,91.47,91.6,91.35,91.43,32408.0,89.6482,89.7756,89.5306,89.609,32408.0
2025-03-18 09:50:00,91.41,91.53,91.24,91.49,30755.0,89.5894,89.707,89.4228,89.6678,30755.0
2025-03-18 10:00:00,91.51,91.74,91.43,91.73,31848.0,89.6874,89.9129,89.609,89.9031,31848.0
2025-03-18 10:10:00,91.73,91.92,91.63,91.87,33159.0,89.9031,90.0893,89.805,90.0403,33159.0
2025-03-18 10:20:00,91.89,92.05,91.79,92.05,30728.0,90.0599,90.2167,89.9619,90.2167,30728.0
2025-03-18 10:30:00,92.08,92.11,92.01,92.06,28445.0,90.2461,90.2755,90.1775,90.2265,28445.0
2025-03-18 10:40:00,92.05,92.11,91.95,91.95,20967.0,90.2167,90.2755,90.1187,90.1187,20967.0
2025-03-18 10:50:00,91.96,92.04,91.88,91.88,21078.0,90.1285,90.2069,90.0501,90.0501,21078.0
2025-03-18 11:00:00,91.9,91.9,91.61,91.69,20606.0,90.0697,90.0697,89.7854,89.8639,20606.0
2025-03-18 11:10:00,91.71,91.75,91.46,91.49,18896.0,89.8835,89.9227,89.6384,89.6678,18896.0
2025-03-18 11:20:00,91.49,91.49,91.14,91.14,19987.0,89.6678,89.6678,89.3248,89.3248,19987.0
2025-03-18 11:30:00,91.12,91.14,91.01,91.05,24266.0,89.3052,89.3248,89.1974,89.2366,24266.0
2025-03-18 11:40:00,91.07,91.14,91.0,91.01,20895.0,89.2562,89.3248,89.1876,89.1974,20895.0
2025-03-18 11:50:00,91.0,91.0,90.91,90.95,25881.0,89.1876,89.1876,89.0994,89.1386,25881.0
2025-03-18 12:00:00,90.93,91.12,90.93,91.09,29069.0,89.119,89.3052,89.119,89.2758,29069.0
2025-03-18 12:10:00,91.1,91.24,91.1,91.16,31633.0,89.2856,89.4228,89.2856,89.3444,31633.0
2025-03-18 12:20:00,91.16,91.31,91.11,91.31,20550.0,89.3444,89.4914,89.2954,89.4914,20550.0
2025-03-18 12:30:00,91.31,91.32,91.18,91.22,30233.0,89.4914,89.5012,89.364,89.4032,30233.0
2025-03-18 12:40:00,91.23,91.27,91.07,91.11,19986.0,89.413,89.4522,89.2562,89.2954,19986.0
2025-03-18 12:50:00,91.12,91.16,91.04,91.11,15911.0,89.3052,89.3444,89.2268,89.2954,15911.0
2025-03-18 13:00:00,91.11,91.19,91.03,91.03,21707.0,89.2954,89.3738,89.217,89.217,21707.0
2025-03-18 13:10:00,91.04,91.27,91.04,91.13,86846.0,89.2268,89.4522,89.2268,89.315,86846.0
2025-03-18 13:20:00,91.16,91.33,91.16,91.29,25386.0,89.3444,89.511,89.3444,89.4718,25386.0
2025-03-18 13:30:00,91.28,91.43,91.25,91.4,30605.0,89.462,89.609,89.4326,89.5796,30605.0
2025-03-18 13:40:00,91.39,91.43,91.34,91.37,47407.0,89.5698,89.609,89.5208,89.5502,47407.0
2025-03-18 13:50:00,91.38,91.4,91.21,91.23,37537.0,89.56,89.5796,89.3934,89.413,37537.0
2025-03-18 14:00:00,91.22,91.25,91.13,91.16,12903.0,89.4032,89.4326,89.315,89.3444,12903.0
2025-03-18 14:10:00,91.17,91.2,91.11,91.2,40489.0,89.3542,89.3836,89.2954,89.3836,40489.0
2025-03-18 14:20:00,91.2,91.3,91.05,91.07,22818.0,89.3836,89.4816,89.2366,89.2562,22818.0
2025-03-18 14:30:00,91.09,91.22,91.09,91.19,18551.0,89.2758,89.4032,89.2758,89.3738,18551.0
2025-03-18 14:40:00,91.17,91.18,91.08,91.1,33809.0,89.3542,89.364,89.266,89.2856,33809.0
2025-03-18 14:50:00,91.13,91.22,91.04,91.08,31069.0,89.315,89.4032,89.2268,89.266,31069.0
2025-03-18 15:00:00,91.05,91.08,90.86,90.97,31340.0,89.2366,89.266,89.0504,89.1582,31340.0
2025-03-18 15:10:00,91.0,91.21,90.99,91.19,19182.0,89.1876,89.3934,89.1778,89.3738,19182.0
2025-03-18 15:20:00,91.18,91.2,91.08,91.16,36799.0,89.364,89.3836,89.266,89.3444,36799.0
2025-03-18 15:30:00,91.15,91.24,91.08,91.18,30410.0,89.3346,89.4228,89.266,89.364,30410.0
2025-03-18 15:40:00,91.18,91.21,91.08,91.19,47276.0,89.364,89.3934,89.266,89.3738,47276.0
2025-03-18 15:50:00,91.22,91.38,91.14,91.2,287177.0,89.4032,89.56,89.3248,89.3836,287177.0
2025-03-19 09:30:00,91.24,91.5,90.95,91.4,92007.0,89.4228,89.6776,89.1386,89.5796,92007.0
2025-03-19 09:40:00,91.41,91.42,91.07,91.25,52931.0,89.5894,89.5992,89.2562,89.4326,52931.0
2025-03-19 09:50:00,91.25,91.39,91.19,91.22,20663.0,89.4326,89.5698,89.3738,89.4032,20663.0
2025-03-19 10:00:00,91.18,91.2,91.02,91.17,28357.0,89.364,89.3836,89.2072,89.3542,28357.0
2025-03-19 10:10:00,91.14,91.18,91.07,91.14,44910.0,89.3248,89.364,89.2562,89.3248,44910.0
2025-03-19 10:20:00,91.16,91.21,91.06,91.08,30658.0,89.3444,89.3934,89.2464,89.266,30658.0
2025-03-19 10:30:00,91.06,91.11,90.94,90.95,49336.0,89.2464,89.2954,89.1288,89.1386,49336.0
2025-03-19 10:40:00,90.95,90.96,90.74,90.81,33071.0,89.1386,89.1484,88.9328,89.0014,33071.0
2025-03-19 10:50:00,90.81,90.86,90.76,90.76,12610.0,89.0014,89.0504,88.9524,88.9524,12610.0
2025-03-19 11:00:00,90.75,90.78,90.57,90.57,17058.0,88.9426,88.972,88.7662,88.7662,17058.0
2025-03-19 11:10:00,90.61,90.73,90.58,90.61,20040.0,88.8054,88.923,88.776,88.8054,20040.0
2025-03-19 11:20:00,90.61,90.68,90.57,90.63,14460.0,88.8054,88.874,88.7662,88.825,14460.0
2025-03-19 11:30:00,90.63,90.81,90.62,90.8,13323.0,88.825,89.0014,88.8152,88.9916,13323.0
2025-03-19 11:40:00,90.79,90.95,90.79,90.95,17642.0,88.9818,89.1386,88.9818,89.1386,17642.0
2025-03-19 11:50:00,90.95,91.1,90.95,91.0,17510.0,89.1386,89.2856,89.1386,89.1876,17510.0
2025-03-19 12:00:00,91.02,91.1,91.0,91.07,9442.0,89.2072,89.2856,89.1876,89.2562,9442.0
2025-03-19 12:10:00,91.08,91.13,91.01,91.08,13574.0,89.266,89.315,89.1974,89.266,13574.0
2025-03-19 12:20:00,91.05,91.12,91.05,91.11,8963.0,89.2366,89.3052,89.2366,89.2954,8963.0
2025-03-19 12:30:00,91.11,91.13,91.04,91.06,8417.0,89.2954,89.315,89.2268,89.2464,8417.0
2025-03-19 12:40:00,91.06,91.1,91.05,91.07,7717.0,89.2464,89.2856,89.2366,89.2562,7717.0
2025-03-19 12:50:00,91.09,91.14,91.07,91.09,8845.0,89.2758,89.3248,89.2562,89.2758,8845.0
2025-03-19 13:00:00,91.1,91.14,90.96,90.97,10877.0,89.2856,89.3248,89.1484,89.1582,10877.0
2025-03-19 13:10:00,91.0,91.06,90.97,91.02,107099.0,89.1876,89.2464,89.1582,89.2072,107099.0
2025-03-19 13:20:00,91.02,91.03,90.86,90.86,8715.0,89.2072,89.217,89.0504,89.0504,8715.0
2025-03-19 13:30:00,90.9,91.13,90.87,91.13,31677.0,89.0896,89.315,89.0602,89.315,31677.0
2025-03-19 13:40:00,91.13,91.13,90.88,90.89,21056.0,89.315,89.315,89.07,89.0798,21056.0
2025-03-19 13:50:00,90.9,91.0,90.84,90.85,37637.0,89.0896,89.1876,89.0308,89.0406,37637.0
2025-03-19 14:00:00,90.79,91.18,90.77,91.16,29171.0,88.9818,89.364,88.9622,89.3444,29171.0
2025-03-19 14:10:00,91.17,91.31,91.17,91.27,23886.0,89.3542,89.4914,89.3542,89.4522,23886.0
2025-03-19 14:20:00,91.3,91.38,91.25,91.29,14623.0,89.4816,89.56,89.4326,89.4718,14623.0
2025-03-19 14:30:00,91.34,91.5,91.32,91.39,27377.0,89.5208,89.6776,89.5012,89.5698,27377.0
2025-03-19 14:40:00,91.4,91.73,91.35,91.56,58029.0,89.5796,89.9031,89.5306,89.7364,58029.0
2025-03-19 14:50:00,91.59,91.72,91.52,91.67,33893.0,89.7658,89.8933,89.6972,89.8443,33893.0
2025-03-19 15:00:00,91.67,91.93,91.66,91.91,59848.0,89.8443,90.0991,89.8345,90.0795,59848.0
2025-03-19 15:10:00,91.92,92.03,91.89,91.9,65176.0,90.0893,90.1971,90.0599,90.0697,65176.0
2025-03-19 15:20:00,91.91,91.92,91.54,91.62,44059.0,90.0795,90.0893,89.7168,89.7952,44059.0
2025-03-19 15:30:00,91.63,91.77,91.52,91.54,40900.0,89.805,89.9423,89.6972,89.7168,40900.0
2025-03-19 15:40:00,91.49,91.77,91.48,91.62,54677.0,89.6678,89.9423,89.658,89.7952,54677.0
2025-03-19 15:50:00,91.62,91.62,91.3,91.37,247157.0,89.7952,89.7952,89.4816,89.5502,247157.0
2025-03-20 09:30:00,91.4,91.4,90.87,90.94,74093.0,89.5796,89.5796,89.0602,89.1288,74093.0
2025-03-20 09:40:00,90.95,91.32,90.95,91.29,30342.0,89.1386,89.5012,89.1386,89.4718,30342.0
2025-03-20 09:50:00,91.29,91.46,91.17,91.29,38285.0,89.4718,89.6384,89.3542,89.4718,38285.0
2025-03-20 10:00:00,91.28,91.54,91.28,91.45,33265.0,89.462,89.7168,89.462,89.6286,33265.0
2025-03-20 10:10:00,91.45,91.52,91.4,91.5,16731.0,89.6286,89.6972,89.5796,89.6776,16731.0
2025-03-20 10:20:00,91.51,91.83,91.46,91.83,18195.0,89.6874,90.0011,89.6384,90.0011,18195.0
2025-03-20 10:30:00,91.83,91.84,91.55,91.55,17001.0,90.0011,90.0109,89.7266,89.7266,17001.0
2025-03-20 10:40:00,91.55,91.59,91.45,91.45,26364.0,89.7266,89.7658,89.6286,89.6286,26364.0
2025-03-20 10:50:00,91.43,91.52,91.39,91.52,21515.0,89.609,89.6972,89.5698,89.6972,21515.0
2025-03-20 11:00:00,91.53,91.57,91.42,91.44,15380.0,89.707,89.7462,89.5992,89.6188,15380.0
2025-03-20 11:10:00,91.46,91.51,91.37,91.41,25692.0,89.6384,89.6874,89.5502,89.5894,25692.0
2025-03-20 11:20:00,91.34,91.38,91.27,91.32,14010.0,89.5208,89.56,89.4522,89.5012,14010.0
2025-03-20 11:30:00,91.27,91.39,91.2,91.35,16224.0,89.4522,89.5698,89.3836,89.5306,16224.0
2025-03-20 11:40:00,91.36,91.5,91.36,91.45,21409.0,89.5404,89.6776,89.5404,89.6286,21409.0
2025-03-20 11:50:00,91.45,91.5,91.41,91.44,22161.0,89.6286,89.6776,89.5894,89.6188,22161.0
2025-03-20 12:00:00,91.42,91.61,91.41,91.48,45064.0,89.5992,89.7854,89.5894,89.658,45064.0
2025-03-20 12:10:00,91.49,91.51,91.34,91.39,22586.0,89.6678,89.6874,89.5208,89.5698,22586.0
2025-03-20 12:20:00,91.37,91.47,91.34,91.41,32499.0,89.5502,89.6482,89.5208,89.5894,32499.0
2025-03-20 12:30:00,91.39,91.47,91.37,91.39,33865.0,89.5698,89.6482,89.5502,89.5698,33865.0
2025-03-20 12:40:00,91.38,91.38,91.19,91.2,22942.0,89.56,89.56,89.3738,89.3836,22942.0
2025-03-20 12:50:00,91.18,91.31,91.15,91.26,17408.0,89.364,89.4914,89.3346,89.4424,17408.0
2025-03-20 13:00:00,91.24,91.43,91.22,91.43,20422.0,89.4228,89.609,89.4032,89.609,20422.0
2025-03-20 13:10:00,91.44,91.44,91.32,91.34,34135.0,89.6188,89.6188,89.5012,89.5208,34135.0
2025-03-20 13:20:00,91.34,91.36,91.08,91.1,32092.0,89.5208,89.5404,89.266,89.2856,32092.0
2025-03-20 13:30:00,91.1,91.25,91.1,91.23,38896.0,89.2856,89.4326,89.2856,89.413,38896.0
2025-03-20 13:40:00,91.22,91.32,91.17,91.29,51491.0,89.4032,89.5012,89.3542,89.4718,51491.0
2025-03-20 13:50:00,91.3,91.31,91.12,91.16,28073.0,89.4816,89.4914,89.3052,89.3444,28073.0
2025-03-20 14:00:00,91.16,91.25,91.13,91.23,44184.0,89.3444,89.4326,89.315,89.413,44184.0
2025-03-20 14:10:00,91.23,91.39,91.23,91.28,43474.0,89.413,89.5698,89.413,89.462,43474.0
2025-03-20 14:20:00,91.28,91.28,91.12,91.12,15491.0,89.462,89.462,89.3052,89.3052,15491.0
2025-03-20 14:30:00,91.13,91.23,91.11,91.18,24378.0,89.315,89.413,89.2954,89.364,24378.0
2025-03-20 14:40:00,91.18,91.19,91.1,91.14,26436.0,89.364,89.3738,89.2856,89.3248,26436.0
2025-03-20 14:50:00,91.15,91.33,91.13,91.15,26152.0,89.3346,89.511,89.315,89.3346,26152.0
2025-03-20 15:00:00,91.15,91.3,91.15,91.22,34139.0,89.3346,89.4816,89.3346,89.4032,34139.0
2025-03-20 15:10:00,91.21,91.31,91.18,91.2,38642.0,89.3934,89.4914,89.364,89.3836,38642.0
2025-03-20 15:20:00,91.2,91.27,91.1,91.1,51966.0,89.3836,89.4522,89.2856,89.2856,51966.0
2025-03-20 15:30:00,91.11,91.29,91.06,91.22,55114.0,89.2954,89.4718,89.2464,89.4032,55114.0
2025-03-20 15:40:00,91.22,91.41,91.21,91.41,42454.0,89.4032,89.5894,89.3934,89.5894,42454.0
2025-03-20 15:50:00,91.4,91.56,91.2,91.26,176516.0,89.5796,89.7364,89.3836,89.4424,176516.0
2025-03-21 09:30:00,90.75,90.9,90.35,90.7,99612.0,88.9426,89.0896,88.5505,88.8936,99612.0
2025-03-21 09:40:00,90.74,90.84,90.31,90.32,26047.0,88.9328,89.0308,88.5113,88.5211,26047.0
2025-03-21 09:50:00,90.32,90.41,90.05,90.38,53234.0,88.5211,88.6093,88.2565,88.5799,53234.0
2025-03-21 10:00:00,90.33,90.35,89.78,89.79,52109.0,88.5309,88.5505,87.9919,88.0017,52109.0
2025-03-21 10:10:00,89.81,90.0,89.71,89.98,38299.0,88.0213,88.2075,87.9233,88.1879,38299.0
2025-03-21 10:20:00,89.97,90.28,89.93,90.24,42336.0,88.1781,88.4819,88.1389,88.4427,42336.0
2025-03-21 10:30:00,90.22,90.23,90.07,90.17,49042.0,88.4231,88.4329,88.2761,88.3741,49042.0
2025-03-21 10:40:00,90.16,90.37,90.06,90.35,77088.0,88.3643,88.5701,88.2663,88.5505,77088.0
2025-03-21 10:50:00,90.35,90.57,90.33,90.55,120571.0,88.5505,88.7662,88.5309,88.7466,120571.0
2025-03-21 11:00:00,90.57,90.63,90.48,90.59,134190.0,88.7662,88.825,88.678,88.7858,134190.0
2025-03-21 11:10:00,90.6,90.62,90.37,90.37,128565.0,88.7956,88.8152,88.5701,88.5701,128565.0
2025-03-21 11:20:00,90.37,90.39,90.28,90.3,118283.0,88.5701,88.5897,88.4819,88.5015,118283.0
2025-03-21 11:30:00,90.28,90.43,90.28,90.29,105201.0,88.4819,88.6289,88.4819,88.4917,105201.0
2025-03-21 11:40:00,90.3,90.35,90.22,90.29,96480.0,88.5015,88.5505,88.4231,88.4917,96480.0
2025-03-21 11:50:00,90.28,90.3,90.18,90.19,42679.0,88.4819,88.5015,88.3839,88.3937,42679.0
2025-03-21 12:00:00,90.19,90.4,90.19,90.39,27067.0,88.3937,88.5995,88.3937,88.5897,27067.0
2025-03-21 12:10:00,90.4,90.55,90.39,90.54,16196.0,88.5995,88.7466,88.5897,88.7368,16196.0
2025-03-21 12:20:00,90.53,90.7,90.52,90.61,29928.0,88.727,88.8936,88.7172,88.8054,29928.0
2025-03-21 12:30:00,90.6,90.6,90.39,90.47,25572.0,88.7956,88.7956,88.5897,88.6682,25572.0
2025-03-21 12:40:00,90.48,90.64,90.48,90.64,18235.0,88.678,88.8348,88.678,88.8348,18235.0
2025-03-21 12:50:00,90.62,90.67,90.58,90.67,15350.0,88.8152,88.8642,88.776,88.8642,15350.0
2025-03-21 13:00:00,90.64,90.72,90.63,90.71,26384.0,88.8348,88.9132,88.825,88.9034,26384.0
2025-03-21 13:10:00,90.72,90.72,90.62,90.65,15143.0,88.9132,88.9132,88.8152,88.8446,15143.0
2025-03-21 13:20:00,90.64,90.7,90.53,90.54,16837.0,88.8348,88.8936,88.727,88.7368,16837.0
2025-03-21 13:30:00,90.52,90.53,90.46,90.5,17265.0,88.7172,88.727,88.6584,88.6976,17265.0
2025-03-21 13:40:00,90.51,90.66,90.47,90.66,22725.0,88.7074,88.8544,88.6682,88.8544,22725.0
2025-03-21 13:50:00,90.66,90.71,90.61,90.61,13884.0,88.8544,88.9034,88.8054,88.8054,13884.0
2025-03-21 14:00:00,90.63,90.67,90.54,90.64,35119.0,88.825,88.8642,88.7368,88.8348,35119.0
2025-03-21 14:10:00,90.63,90.71,90.56,90.59,16628.0,88.825,88.9034,88.7564,88.7858,16628.0
2025-03-21 14:20:00,90.59,90.61,90.45,90.45,8963.0,88.7858,88.8054,88.6486,88.6486,8963.0
2025-03-21 14:30:00,90.46,90.6,90.46,90.59,10116.0,88.6584,88.7956,88.6584,88.7858,10116.0
2025-03-21 14:40:00,90.59,90.63,90.54,90.61,15599.0,88.7858,88.825,88.7368,88.8054,15599.0
2025-03-21 14:50:00,90.62,90.62,90.51,90.52,33147.0,88.8152,88.8152,88.7074,88.7172,33147.0
2025-03-21 15:00:00,90.52,90.54,90.41,90.49,49045.0,88.7172,88.7368,88.6093,88.6878,49045.0
2025-03-21 15:10:00,90.48,90.54,90.41,90.53,38917.0,88.678,88.7368,88.6093,88.727,38917.0
2025-03-21 15:20:00,90.54,90.61,90.47,90.49,77117.0,88.7368,88.8054,88.6682,88.6878,77117.0
2025-03-21 15:30:00,90.5,90.62,90.42,90.59,81181.0,88.6976,88.8152,88.6191,88.7858,81181.0
2025-03-21 15:40:00,90.58,90.63,90.44,90.5,165564.0,88.776,88.825,88.6388,88.6976,165564.0
2025-03-21 15:50:00,90.5,90.54,90.22,90.29,370484.0,88.6976,88.7368,88.4231,88.4917,370484.0
2025-03-24 09:30:00,90.85,91.46,90.51,91.43,149540.0,89.0406,89.6384,88.7074,89.609,149540.0
2025-03-24 09:40:00,91.44,91.69,91.28,91.31,116954.0,89.6188,89.8639,89.462,89.4914,116954.0
2025-03-24 09:50:00,91.31,91.37,91.08,91.19,100658.0,89.4914,89.5502,89.266,89.3738,100658.0
2025-03-24 10:00:00,91.19,91.35,91.11,91.33,89121.0,89.3738,89.5306,89.2954,89.511,89121.0
2025-03-24 10:10:00,91.33,91.43,91.25,91.34,60073.0,89.511,89.609,89.4326,89.5208,60073.0
2025-03-24 10:20:00,91.34,91.45,91.25,91.27,68946.0,89.5208,89.6286,89.4326,89.4522,68946.0
2025-03-24 10:30:00,91.25,91.25,91.09,91.09,69294.0,89.4326,89.4326,89.2758,89.2758,69294.0
2025-03-24 10:40:00,91.1,91.16,90.99,91.13,46695.0,89.2856,89.3444,89.1778,89.315,46695.0
2025-03-24 10:50:00,91.13,91.33,91.1,91.3,96593.0,89.315,89.511,89.2856,89.4816,96593.0
2025-03-24 11:00:00,91.31,91.36,91.25,91.3,39869.0,89.4914,89.5404,89.4326,89.4816,39869.0
2025-03-24 11:10:00,91.31,91.43,91.29,91.37,36140.0,89.4914,89.609,89.4718,89.5502,36140.0
2025-03-24 11:20:00,91.37,91.44,91.36,91.44,38371.0,89.5502,89.6188,89.5404,89.6188,38371.0
2025-03-24 11:30:00,91.45,91.46,91.34,91.38,75000.0,89.6286,89.6384,89.5208,89.56,75000.0
2025-03-24 11:40:00,91.38,91.45,91.32,91.39,35804.0,89.56,89.6286,89.5012,89.5698,35804.0
2025-03-24 11:50:00,91.39,91.53,91.38,91.52,22566.0,89.5698,89.707,89.56,89.6972,22566.0
2025-03-24 12:00:00,91.52,91.66,91.52,91.65,39891.0,89.6972,89.8345,89.6972,89.8247,39891.0
2025-03-24 12:10:00,91.66,91.71,91.63,91.65,31315.0,89.8345,89.8835,89.805,89.8247,31315.0
2025-03-24 12:20:00,91.64,91.67,91.53,91.56,30710.0,89.8149,89.8443,89.707,89.7364,30710.0
2025-03-24 12:30:00,91.56,91.62,91.51,91.51,19852.0,89.7364,89.7952,89.6874,89.6874,19852.0
2025-03-24 12:40:00,91.49,91.52,91.37,91.44,221420.0,89.6678,89.6972,89.5502,89.6188,221420.0
2025-03-24 12:50:00,91.45,91.48,91.42,91.47,31075.0,89.6286,89.658,89.5992,89.6482,31075.0
2025-03-24 13:00:00,91.47,91.51,91.44,91.44,37282.0,89.6482,89.6874,89.6188,89.6188,37282.0
2025-03-24 13:10:00,91.45,91.57,91.41,91.52,33788.0,89.6286,89.7462,89.5894,89.6972,33788.0
2025-03-24 13:20:00,91.5,91.57,91.46,91.57,26024.0,89.6776,89.7462,89.6384,89.7462,26024.0
2025-03-24 13:30:00,91.61,91.7,91.61,91.63,25529.0,89.7854,89.8737,89.7854,89.805,25529.0
2025-03-24 13:40:00,91.63,91.68,91.61,91.66,45375.0,89.805,89.8541,89.7854,89.8345,45375.0
2025-03-24 13:50:00,91.67,91.7,91.61,91.63,17111.0,89.8443,89.8737,89.7854,89.805,17111.0
2025-03-24 14:00:00,91.65,91.65,91.43,91.52,46406.0,89.8247,89.8247,89.609,89.6972,46406.0
2025-03-24 14:10:00,91.52,91.52,91.35,91.36,169224.0,89.6972,89.6972,89.5306,89.5404,169224.0
2025-03-24 14:20:00,91.37,91.37,91.22,91.22,34132.0,89.5502,89.5502,89.4032,89.4032,34132.0
2025-03-24 14:30:00,91.21,91.45,91.19,91.43,35761.0,89.3934,89.6286,89.3738,89.609,35761.0
2025-03-24 14:40:00,91.42,91.48,91.39,91.42,38737.0,89.5992,89.658,89.5698,89.5992,38737.0
2025-03-24 14:50:00,91.42,91.54,91.41,91.53,26698.0,89.5992,89.7168,89.5894,89.707,26698.0
2025-03-24 15:00:00,91.54,91.59,91.5,91.51,68497.0,89.7168,89.7658,89.6776,89.6874,68497.0
2025-03-24 15:10:00,91.51,91.58,91.47,91.54,76235.0,89.6874,89.756,89.6482,89.7168,76235.0
2025-03-24 15:20:00,91.54,91.65,91.52,91.59,64924.0,89.7168,89.8247,89.6972,89.7658,64924.0
2025-03-24 15:30:00,91.6,91.7,91.59,91.65,75400.0,89.7756,89.8737,89.7658,89.8247,75400.0
2025-03-24 15:40:00,91.65,91.79,91.58,91.73,158538.0,89.8247,89.9619,89.756,89.9031,158538.0
2025-03-24 15:50:00,91.72,91.81,91.6,91.64,372817.0,89.8933,89.9815,89.7756,89.8149,372817.0
2025-03-25 09:30:00,90.62,90.62,89.87,90.25,131891.0,89.7378,89.7378,88.9951,89.3714,131891.0
2025-03-25 09:40:00,90.26,90.44,90.14,90.36,135632.0,89.3813,89.5595,89.2624,89.4803,135632.0
2025-03-25 09:50:00,90.36,90.38,90.15,90.28,50912.0,89.4803,89.5001,89.2723,89.4011,50912.0
2025-03-25 10:00:00,90.29,90.49,90.23,90.38,227141.0,89.411,89.609,89.3516,89.5001,227141.0
2025-03-25 10:10:00,90.38,90.46,90.32,90.36,77696.0,89.5001,89.5793,89.4407,89.4803,77696.0
2025-03-25 10:20:00,90.35,90.56,90.34,90.55,42413.0,89.4704,89.6784,89.4605,89.6685,42413.0
2025-03-25 10:30:00,90.54,90.69,90.47,90.55,79647.0,89.6585,89.8071,89.5892,89.6685,79647.0
2025-03-25 10:40:00,90.54,90.56,90.39,90.55,86717.0,89.6585,89.6784,89.51,89.6685,86717.0
2025-03-25 10:50:00,90.56,90.73,90.56,90.73,72734.0,89.6784,89.8467,89.6784,89.8467,72734.0
2025-03-25 11:00:00,90.72,90.74,90.47,90.49,89848.0,89.8368,89.8566,89.5892,89.609,89848.0
2025-03-25 11:10:00,90.49,90.49,90.34,90.34,94772.0,89.609,89.609,89.4605,89.4605,94772.0
2025-03-25 11:20:00,90.34,90.41,90.19,90.2,59303.0,89.4605,89.5298,89.312,89.3219,59303.0
2025-03-25 11:30:00,90.22,90.29,90.16,90.21,52323.0,89.3417,89.411,89.2822,89.3318,52323.0
2025-03-25 11:40:00,90.19,90.2,90.08,90.08,75698.0,89.312,89.3219,89.203,89.203,75698.0
2025-03-25 11:50:00,90.07,90.09,89.89,89.96,71949.0,89.1931,89.2129,89.0149,89.0842,71949.0
2025-03-25 12:00:00,89.96,89.96,89.84,89.88,84455.0,89.0842,89.0842,88.9654,89.005,84455.0
2025-03-25 12:10:00,89.9,89.95,89.87,89.94,37605.0,89.0248,89.0743,88.9951,89.0644,37605.0
2025-03-25 12:20:00,89.94,90.03,89.9,89.91,39590.0,89.0644,89.1535,89.0248,89.0347,39590.0
2025-03-25 12:30:00,89.93,90.0,89.91,89.93,54283.0,89.0545,89.1238,89.0347,89.0545,54283.0
2025-03-25 12:40:00,89.96,90.03,89.94,90.01,39110.0,89.0842,89.1535,89.0644,89.1337,39110.0
2025-03-25 12:50:00,90.01,90.07,89.97,89.98,50041.0,89.1337,89.1931,89.0941,89.104,50041.0
2025-03-25 13:00:00,90.0,90.1,89.99,90.1,55193.0,89.1238,89.2228,89.1139,89.2228,55193.0
2025-03-25 13:10:00,90.1,90.14,90.06,90.09,34816.0,89.2228,89.2624,89.1832,89.2129,34816.0
2025-03-25 13:20:00,90.09,90.1,90.02,90.04,46528.0,89.2129,89.2228,89.1436,89.1634,46528.0
2025-03-25 13:30:00,90.06,90.22,90.06,90.22,51255.0,89.1832,89.3417,89.1832,89.3417,51255.0
2025-03-25 13:40:00,90.22,90.32,90.17,90.2,57807.0,89.3417,89.4407,89.2922,89.3219,57807.0
2025-03-25 13:50:00,90.19,90.24,90.07,90.08,38208.0,89.312,89.3615,89.1931,89.203,38208.0
2025-03-25 14:00:00,90.08,90.14,90.04,90.1,60780.0,89.203,89.2624,89.1634,89.2228,60780.0
2025-03-25 14:10:00,90.12,90.13,90.06,90.08,50999.0,89.2426,89.2525,89.1832,89.203,50999.0
2025-03-25 14:20:00,90.1,90.11,90.03,90.07,33930.0,89.2228,89.2327,89.1535,89.1931,33930.0
2025-03-25 14:30:00,90.08,90.09,89.98,89.99,49055.0,89.203,89.2129,89.104,89.1139,49055.0
2025-03-25 14:40:00,89.99,90.01,89.9,89.93,67158.0,89.1139,89.1337,89.0248,89.0545,67158.0
2025-03-25 14:50:00,89.9,89.96,89.88,89.91,53705.0,89.0248,89.0842,89.005,89.0347,53705.0
2025-03-25 15:00:00,89.91,89.99,89.81,89.85,61925.0,89.0347,89.1139,88.9357,88.9753,61925.0
2025-03-25 15:10:00,89.85,89.92,89.74,89.84,80186.0,88.9753,89.0446,88.8663,88.9654,80186.0
2025-03-25 15:20:00,89.86,89.87,89.71,89.74,63659.0,88.9852,88.9951,88.8366,88.8663,63659.0
2025-03-25 15:30:00,89.75,89.78,89.17,89.59,342067.0,88.8762,88.9059,88.3019,88.7178,342067.0
2025-03-25 15:40:00,89.59,89.82,89.56,89.81,170072.0,88.7178,88.9456,88.6881,88.9357,170072.0
2025-03-25 15:50:00,89.79,89.86,89.63,89.68,475881.0,88.9159,88.9852,88.7574,88.8069,475881.0
2025-03-26 09:30:00,89.94,90.33,89.75,90.33,379351.0,89.0644,89.4506,88.8762,89.4506,379351.0
2025-03-26 09:40:00,90.31,90.38,90.25,90.28,72497.0,89.4308,89.5001,89.3714,89.4011,72497.0
2025-03-26 09:50:00,90.28,90.37,90.16,90.2,66761.0,89.4011,89.4902,89.2822,89.3219,66761.0
2025-03-26 10:00:00,90.2,90.38,90.15,90.29,73445.0,89.3219,89.5001,89.2723,89.411,73445.0
2025-03-26 10:10:00,90.28,90.53,90.28,90.34,58295.0,89.4011,89.6486,89.4011,89.4605,58295.0
2025-03-26 10:20:00,90.35,90.37,90.19,90.19,31473.0,89.4704,89.4902,89.312,89.312,31473.0
2025-03-26 10:30:00,90.19,90.38,90.17,90.36,65247.0,89.312,89.5001,89.2922,89.4803,65247.0
2025-03-26 10:40:00,90.35,90.37,90.23,90.26,39559.0,89.4704,89.4902,89.3516,89.3813,39559.0
2025-03-26 10:50:00,90.27,90.33,90.18,90.25,49567.0,89.3912,89.4506,89.3021,89.3714,49567.0
2025-03-26 11:00:00,90.26,90.31,90.17,90.23,22722.0,89.3813,89.4308,89.2922,89.3516,22722.0
2025-03-26 11:10:00,90.23,90.24,89.99,90.0,22749.0,89.3516,89.3615,89.1139,89.1238,22749.0
2025-03-26 11:20:00,89.99,90.0,89.81,89.82,33451.0,89.1139,89.1238,88.9357,88.9456,33451.0
2025-03-26 11:30:00,89.81,89.9,89.73,89.9,42090.0,88.9357,89.0248,88.8564,89.0248,42090.0
2025-03-26 11:40:00,89.91,89.91,89.8,89.84,13728.0,89.0347,89.0347,88.9258,88.9654,13728.0
2025-03-26 11:50:00,89.84,89.88,89.77,89.81,50845.0,88.9654,89.005,88.896,88.9357,50845.0
2025-03-26 12:00:00,89.8,89.93,89.8,89.88,44638.0,88.9258,89.0545,88.9258,89.005,44638.0
2025-03-26 12:10:00,89.88,89.94,89.85,89.85,21379.0,89.005,89.0644,88.9753,88.9753,21379.0
2025-03-26 12:20:00,89.85,89.98,89.84,89.98,18752.0,88.9753,89.104,88.9654,89.104,18752.0
2025-03-26 12:30:00,89.97,90.01,89.92,89.92,21726.0,89.0941,89.1337,89.0446,89.0446,21726.0
2025-03-26 12:40:00,89.92,90.06,89.91,90.05,10379.0,89.0446,89.1832,89.0347,89.1733,10379.0
2025-03-26 12:50:00,90.05,90.05,89.92,89.95,9649.0,89.1733,89.1733,89.0446,89.0743,9649.0
2025-03-26 13:00:00,89.95,89.99,89.93,89.98,16707.0,89.0743,89.1139,89.0545,89.104,16707.0
2025-03-26 13:10:00,89.97,90.07,89.84,89.9,129555.0,89.0941,89.1931,88.9654,89.0248,129555.0
2025-03-26 13:20:00,89.9,89.95,89.88,89.91,26761.0,89.0248,89.0743,89.005,89.0347,26761.0
2025-03-26 13:30:00,89.91,89.91,89.76,89.87,56623.0,89.0347,89.0347,88.8861,88.9951,56623.0
2025-03-26 13:40:00,89.89,89.96,89.81,89.86,45915.0,89.0149,89.0842,88.9357,88.9852,45915.0
2025-03-26 13:50:00,89.87,89.92,89.77,89.78,62357.0,88.9951,89.0446,88.896,88.9059,62357.0
2025-03-26 14:00:00,89.77,89.97,89.77,89.94,34991.0,88.896,89.0941,88.896,89.0644,34991.0
2025-03-26 14:10:00,89.94,90.01,89.93,89.98,47061.0,89.0644,89.1337,89.0545,89.104,47061.0
2025-03-26 14:20:00,89.96,90.05,89.94,89.96,16679.0,89.0842,89.1733,89.0644,89.0842,16679.0
2025-03-26 14:30:00,89.95,89.99,89.9,89.95,32175.0,89.0743,89.1139,89.0248,89.0743,32175.0
2025-03-26 14:40:00,89.95,90.0,89.78,89.84,19465.0,89.0743,89.1238,88.9059,88.9654,19465.0
2025-03-26 14:50:00,89.84,89.89,89.8,89.84,34215.0,88.9654,89.0149,88.9258,88.9654,34215.0
2025-03-26 15:00:00,89.86,89.91,89.8,89.82,102822.0,88.9852,89.0347,88.9258,88.9456,102822.0
2025-03-26 15:10:00,89.83,89.95,89.79,89.94,75990.0,88.9555,89.0743,88.9159,89.0644,75990.0
2025-03-26 15:20:00,89.94,90.04,89.9,89.95,38250.0,89.0644,89.1634,89.0248,89.0743,38250.0
2025-03-26 15:30:00,89.95,90.04,89.91,89.98,88824.0,89.0743,89.1634,89.0347,89.104,88824.0
2025-03-26 15:40:00,89.98,90.18,89.97,90.14,80494.0,89.104,89.3021,89.0941,89.2624,80494.0
2025-03-26 15:50:00,90.16,90.21,90.06,90.11,348268.0,89.2822,89.3318,89.1832,89.2327,348268.0
2025-03-27 09:30:00,90.28,90.28,89.94,90.13,148306.0,89.4011,89.4011,89.0644,89.2525,148306.0
2025-03-27 09:40:00,90.13,90.23,90.03,90.1,48594.0,89.2525,89.3516,89.1535,89.2228,48594.0
2025-03-27 09:50:00,90.14,90.35,90.1,90.35,47207.0,89.2624,89.4704,89.2228,89.4704,47207.0
2025-03-27 10:00:00,90.33,90.69,90.31,90.68,302281.0,89.4506,89.8071,89.4308,89.7972,302281.0
2025-03-27 10:10:00,90.67,90.87,90.57,90.85,280885.0,89.7873,89.9853,89.6883,89.9655,280885.0
2025-03-27 10:20:00,90.82,90.83,90.71,90.79,44629.0,89.9358,89.9457,89.8269,89.9061,44629.0
2025-03-27 10:30:00,90.78,90.79,90.65,90.68,52571.0,89.8962,89.9061,89.7675,89.7972,52571.0
2025-03-27 10:40:00,90.67,90.83,90.67,90.81,52861.0,89.7873,89.9457,89.7873,89.9259,52861.0
2025-03-27 10:50:00,90.81,90.84,90.69,90.81,54455.0,89.9259,89.9556,89.8071,89.9259,54455.0
2025-03-27 11:00:00,90.81,90.94,90.75,90.76,24608.0,89.9259,90.0547,89.8665,89.8764,24608.0
2025-03-27 11:10:00,90.76,90.9,90.75,90.9,21442.0,89.8764,90.015,89.8665,90.015,21442.0
2025-03-27 11:20:00,90.89,90.89,90.64,90.65,25392.0,90.0051,90.0051,89.7576,89.7675,25392.0
2025-03-27 11:30:00,90.64,90.65,90.09,90.2,34455.0,89.7576,89.7675,89.2129,89.3219,34455.0
2025-03-27 11:40:00,90.19,90.19,89.87,89.87,42446.0,89.312,89.312,88.9951,88.9951,42446.0
2025-03-27 11:50:00,89.88,89.96,89.78,89.88,51115.0,89.005,89.0842,88.9059,89.005,51115.0
2025-03-27 12:00:00,89.85,90.04,89.83,89.99,20035.0,88.9753,89.1634,88.9555,89.1139,20035.0
2025-03-27 12:10:00,89.98,89.98,89.86,89.98,32470.0,89.104,89.104,88.9852,89.104,32470.0
2025-03-27 12:20:00,89.97,90.02,89.94,89.95,59353.0,89.0941,89.1436,89.0644,89.0743,59353.0
2025-03-27 12:30:00,89.96,90.04,89.83,89.93,55303.0,89.0842,89.1634,88.9555,89.0545,55303.0
2025-03-27 12:40:00,89.93,89.94,89.74,89.75,52624.0,89.0545,89.0644,88.8663,88.8762,52624.0
2025-03-27 12:50:00,89.74,89.78,89.67,89.67,29906.0,88.8663,88.9059,88.797,88.797,29906.0
2025-03-27 13:00:00,89.68,89.88,89.68,89.84,28299.0,88.8069,89.005,88.8069,88.9654,28299.0
2025-03-27 13:10:00,89.84,89.94,89.82,89.84,20533.0,88.9654,89.0644,88.9456,88.9654,20533.0
2025-03-27 13:20:00,89.84,89.89,89.81,89.82,14564.0,88.9654,89.0149,88.9357,88.9456,14564.0
2025-03-27 13:30:00,89.81,89.84,89.63,89.67,39272.0,88.9357,88.9654,88.7574,88.797,39272.0
2025-03-27 13:40:00,89.68,89.71,89.6,89.7,18643.0,88.8069,88.8366,88.7277,88.8267,18643.0
2025-03-27 13:50:00,89.74,89.74,89.61,89.65,30343.0,88.8663,88.8663,88.7376,88.7772,30343.0
2025-03-27 14:00:00,89.65,89.85,89.64,89.8,17704.0,88.7772,88.9753,88.7673,88.9258,17704.0
2025-03-27 14:10:00,89.8,89.97,89.8,89.93,17868.0,88.9258,89.0941,88.9258,89.0545,17868.0
2025-03-27 14:20:00,89.94,89.96,89.79,89.86,38487.0,89.0644,89.0842,88.9159,88.9852,38487.0
2025-03-27 14:30:00,89.86,89.97,89.83,89.92,21940.0,88.9852,89.0941,88.9555,89.0446,21940.0
2025-03-27 14:40:00,89.92,89.96,89.88,89.93,23293.0,89.0446,89.0842,89.005,89.0545,23293.0
2025-03-27 14:50:00,89.94,89.96,89.74,89.74,39489.0,89.0644,89.0842,88.8663,88.8663,39489.0
2025-03-27 15:00:00,89.75,90.02,89.75,90.01,19505.0,88.8762,89.1436,88.8762,89.1337,19505.0
2025-03-27 15:10:00,90.02,90.23,89.97,90.21,38984.0,89.1436,89.3516,89.0941,89.3318,38984.0
2025-03-27 15:20:00,90.21,90.35,90.19,90.28,35415.0,89.3318,89.4704,89.312,89.4011,35415.0
2025-03-27 15:30:00,90.27,90.27,90.01,90.06,41282.0,89.3912,89.3912,89.1337,89.1832,41282.0
2025-03-27 15:40:00,90.06,90.15,89.97,90.08,47264.0,89.1832,89.2723,89.0941,89.203,47264.0
2025-03-27 15:50:00,90.07,90.07,89.79,89.83,235225.0,89.1931,89.1931,88.9159,88.9555,235225.0
2025-03-28 09:30:00,90.28,90.28,90.01,90.07,214698.0,89.4011,89.4011,89.1337,89.1931,214698.0
2025-03-28 09:40:00,90.04,90.12,89.58,89.71,453510.0,89.1634,89.2426,88.7079,88.8366,453510.0
2025-03-28 09:50:00,89.71,89.82,89.63,89.64,124589.0,88.8366,88.9456,88.7574,88.7673,124589.0
2025-03-28 10:00:00,89.62,89.89,89.45,89.76,211881.0,88.7475,89.0149,88.5792,88.8861,211881.0
2025-03-28 10:10:00,89.76,89.79,89.6,89.66,119204.0,88.8861,88.9159,88.7277,88.7871,119204.0
2025-03-28 10:20:00,89.65,89.7,89.59,89.59,61291.0,88.7772,88.8267,88.7178,88.7178,61291.0
2025-03-28 10:30:00,89.6,89.67,89.41,89.55,39289.0,88.7277,88.797,88.5396,88.6782,39289.0
2025-03-28 10:40:00,89.55,89.59,89.33,89.39,44216.0,88.6782,88.7178,88.4603,88.5197,44216.0
2025-03-28 10:50:00,89.38,89.54,89.37,89.51,24837.0,88.5098,88.6683,88.4999,88.6386,24837.0
2025-03-28 11:00:00,89.5,89.56,89.43,89.43,14335.0,88.6287,88.6881,88.5594,88.5594,14335.0
2025-03-28 11:10:00,89.42,89.53,89.41,89.45,36399.0,88.5495,88.6584,88.5396,88.5792,36399.0
2025-03-28 11:20:00,89.45,89.5,89.39,89.5,23324.0,88.5792,88.6287,88.5197,88.6287,23324.0
2025-03-28 11:30:00,89.5,89.66,89.48,89.63,49647.0,88.6287,88.7871,88.6089,88.7574,49647.0
2025-03-28 11:40:00,89.64,89.64,89.53,89.62,77935.0,88.7673,88.7673,88.6584,88.7475,77935.0
2025-03-28 11:50:00,89.62,89.64,89.56,89.6,20929.0,88.7475,88.7673,88.6881,88.7277,20929.0
2025-03-28 12:00:00,89.63,89.77,89.63,89.71,19512.0,88.7574,88.896,88.7574,88.8366,19512.0
2025-03-28 12:10:00,89.71,89.73,89.55,89.61,21407.0,88.8366,88.8564,88.6782,88.7376,21407.0
2025-03-28 12:20:00,89.62,89.66,89.45,89.45,25444.0,88.7475,88.7871,88.5792,88.5792,25444.0
2025-03-28 12:30:00,89.47,89.54,89.42,89.45,45342.0,88.599,88.6683,88.5495,88.5792,45342.0
2025-03-28 12:40:00,89.45,89.54,89.43,89.51,22648.0,88.5792,88.6683,88.5594,88.6386,22648.0
2025-03-28 12:50:00,89.51,89.58,89.49,89.49,13635.0,88.6386,88.7079,88.6188,88.6188,13635.0
2025-03-28 13:00:00,89.51,89.55,89.42,89.42,15646.0,88.6386,88.6782,88.5495,88.5495,15646.0
2025-03-28 13:10:00,89.42,89.48,89.36,89.43,17497.0,88.5495,88.6089,88.49,88.5594,17497.0
2025-03-28 13:20:00,89.43,89.45,89.34,89.38,10953.0,88.5594,88.5792,88.4702,88.5098,10953.0
2025-03-28 13:30:00,89.39,89.47,89.37,89.47,26750.0,88.5197,88.599,88.4999,88.599,26750.0
2025-03-28 13:40:00,89.47,89.53,89.43,89.46,51046.0,88.599,88.6584,88.5594,88.5891,51046.0
2025-03-28 13:50:00,89.45,89.52,89.43,89.52,14341.0,88.5792,88.6485,88.5594,88.6485,14341.0
2025-03-28 14:00:00,89.54,89.56,89.36,89.42,16126.0,88.6683,88.6881,88.49,88.5495,16126.0
2025-03-28 14:10:00,89.42,89.44,89.23,89.29,60256.0,88.5495,88.5693,88.3613,88.4207,60256.0
2025-03-28 14:20:00,89.29,89.3,89.13,89.17,23265.0,88.4207,88.4306,88.2623,88.3019,23265.0
2025-03-28 14:30:00,89.16,89.22,89.14,89.18,19809.0,88.292,88.3514,88.2722,88.3118,19809.0
2025-03-28 14:40:00,89.17,89.33,89.17,89.32,104329.0,88.3019,88.4603,88.3019,88.4504,104329.0
2025-03-28 14:50:00,89.31,89.4,89.29,89.39,36781.0,88.4405,88.5296,88.4207,88.5197,36781.0
2025-03-28 15:00:00,89.39,89.56,89.37,89.54,51813.0,88.5197,88.6881,88.4999,88.6683,51813.0
2025-03-28 15:10:00,89.54,89.6,89.49,89.59,92188.0,88.6683,88.7277,88.6188,88.7178,92188.0
2025-03-28 15:20:00,89.59,89.63,89.52,89.53,61405.0,88.7178,88.7574,88.6485,88.6584,61405.0
2025-03-28 15:30:00,89.54,89.68,89.47,89.57,54284.0,88.6683,88.8069,88.599,88.698,54284.0
2025-03-28 15:40:00,89.57,89.73,89.52,89.73,97132.0,88.698,88.8564,88.6485,88.8564,97132.0
2025-03-28 15:50:00,89.72,89.93,89.63,89.72,391790.0,88.8465,89.0545,88.7574,88.8465,391790.0
2025-03-31 09:30:00,89.83,90.29,89.73,89.97,157595.0,88.9555,89.411,88.8564,89.0941,157595.0
2025-03-31 09:40:00,89.91,90.05,89.78,89.79,61707.0,89.0347,89.1733,88.9059,88.9159,61707.0
2025-03-31 09:50:00,89.79,90.26,89.78,90.14,67042.0,88.9159,89.3813,88.9059,89.2624,67042.0
2025-03-31 10:00:00,90.15,90.22,89.99,90.12,93254.0,89.2723,89.3417,89.1139,89.2426,93254.0
2025-03-31 10:10:00,90.12,90.12,89.93,90.02,42399.0,89.2426,89.2426,89.0545,89.1436,42399.0
2025-03-31 10:20:00,90.01,90.24,90.0,90.16,31556.0,89.1337,89.3615,89.1238,89.2822,31556.0
2025-03-31 10:30:00,90.16,90.51,90.15,90.47,77257.0,89.2822,89.6288,89.2723,89.5892,77257.0
2025-03-31 10:40:00,90.45,90.59,90.34,90.46,25169.0,89.5694,89.7081,89.4605,89.5793,25169.0
2025-03-31 10:50:00,90.45,90.5,90.33,90.48,35143.0,89.5694,89.6189,89.4506,89.5991,35143.0
2025-03-31 11:00:00,90.5,90.62,90.47,90.53,84040.0,89.6189,89.7378,89.5892,89.6486,84040.0
2025-03-31 11:10:00,90.53,90.65,90.52,90.58,48939.0,89.6486,89.7675,89.6387,89.6982,48939.0
2025-03-31 11:20:00,90.58,90.62,90.46,90.5,20763.0,89.6982,89.7378,89.5793,89.6189,20763.0
2025-03-31 11:30:00,90.5,90.5,90.37,90.42,21078.0,89.6189,89.6189,89.4902,89.5397,21078.0
2025-03-31 11:40:00,90.42,90.42,90.22,90.35,27579.0,89.5397,89.5397,89.3417,89.4704,27579.0
2025-03-31 11:50:00,90.36,90.36,90.2,90.24,20832.0,89.4803,89.4803,89.3219,89.3615,20832.0
2025-03-31 12:00:00,90.24,90.27,90.0,90.02,18403.0,89.3615,89.3912,89.1238,89.1436,18403.0
2025-03-31 12:10:00,90.01,90.05,89.8,90.04,23835.0,89.1337,89.1733,88.9258,89.1634,23835.0
2025-03-31 12:20:00,90.05,90.2,90.03,90.2,25926.0,89.1733,89.3219,89.1535,89.3219,25926.0
2025-03-31 12:30:00,90.2,90.24,90.15,90.19,24858.0,89.3219,89.3615,89.2723,89.312,24858.0
2025-03-31 12:40:00,90.19,90.25,90.18,90.19,23805.0,89.312,89.3714,89.3021,89.312,23805.0
2025-03-31 12:50:00,90.19,90.25,90.02,90.06,17349.0,89.312,89.3714,89.1436,89.1832,17349.0
2025-03-31 13:00:00,90.06,90.12,90.02,90.12,20909.0,89.1832,89.2426,89.1436,89.2426,20909.0
2025-03-31 13:10:00,90.12,90.13,90.0,90.0,19609.0,89.2426,89.2525,89.1238,89.1238,19609.0
2025-03-31 13:20:00,89.99,90.0,89.85,89.98,34618.0,89.1139,89.1238,88.9753,89.104,34618.0
2025-03-31 13:30:00,89.97,90.04,89.94,90.02,12792.0,89.0941,89.1634,89.0644,89.1436,12792.0
2025-03-31 13:40:00,90.03,90.04,89.91,89.95,17327.0,89.1535,89.1634,89.0347,89.0743,17327.0
2025-03-31 13:50:00,89.94,90.06,89.93,89.95,38279.0,89.0644,89.1832,89.0545,89.0743,38279.0
2025-03-31 14:00:00,89.96,90.43,89.96,90.42,23306.0,89.0842,89.5496,89.0842,89.5397,23306.0
2025-03-31 14:10:00,90.44,90.51,90.33,90.43,38320.0,89.5595,89.6288,89.4506,89.5496,38320.0
2025-03-31 14:20:00,90.44,90.47,90.35,90.46,29508.0,89.5595,89.5892,89.4704,89.5793,29508.0
2025-03-31 14:30:00,90.5,90.58,90.47,90.57,33053.0,89.6189,89.6982,89.5892,89.6883,33053.0
2025-03-31 14:40:00,90.57,90.67,90.46,90.5,53120.0,89.6883,89.7873,89.5793,89.6189,53120.0
2025-03-31 14:50:00,90.53,90.6,90.44,90.45,33237.0,89.6486,89.718,89.5595,89.5694,33237.0
2025-03-31 15:00:00,90.44,90.76,90.44,90.75,79686.0,89.5595,89.8764,89.5595,89.8665,79686.0
2025-03-31 15:10:00,90.74,90.86,90.68,90.81,43936.0,89.8566,89.9754,89.7972,89.9259,43936.0
2025-03-31 15:20:00,90.81,90.87,90.62,90.64,74122.0,89.9259,89.9853,89.7378,89.7576,74122.0
2025-03-31 15:30:00,90.63,90.84,90.63,90.73,94394.0,89.7477,89.9556,89.7477,89.8467,94394.0
2025-03-31 15:40:00,90.73,91.08,90.66,90.75,93109.0,89.8467,90.1933,89.7774,89.8665,93109.0
2025-03-31 15:50:00,90.74,90.82,90.43,90.56,414810.0,89.8566,89.9358,89.5496,89.6784,414810.0
2025-04-01 09:30:00,90.79,90.99,90.11,90.5,431635.0,89.9061,90.1042,89.2327,89.6189,431635.0
2025-04-01 09:40:00,90.51,90.8,90.34,90.79,153583.0,89.6288,89.916,89.4605,89.9061,153583.0
2025-04-01 09:50:00,90.78,90.86,90.2,90.2,87447.0,89.8962,89.9754,89.3219,89.3219,87447.0
2025-04-01 10:00:00,90.2,90.46,89.71,89.73,127712.0,89.3219,89.5793,88.8366,88.8564,127712.0
2025-04-01 10:10:00,89.73,89.81,89.6,89.6,82330.0,88.8564,88.9357,88.7277,88.7277,82330.0
2025-04-01 10:20:00,89.58,89.71,89.48,89.54,60693.0,88.7079,88.8366,88.6089,88.6683,60693.0
2025-04-01 10:30:00,89.53,90.05,89.52,89.98,91399.0,88.6584,89.1733,88.6485,89.104,91399.0
2025-04-01 10:40:00,89.96,90.32,89.94,90.19,82035.0,89.0842,89.4407,89.0644,89.312,82035.0
2025-04-01 10:50:00,90.22,90.39,90.18,90.35,54136.0,89.3417,89.51,89.3021,89.4704,54136.0
2025-04-01 11:00:00,90.35,90.67,90.29,90.65,54343.0,89.4704,89.7873,89.411,89.7675,54343.0
2025-04-01 11:10:00,90.66,90.86,90.64,90.71,44844.0,89.7774,89.9754,89.7576,89.8269,44844.0
2025-04-01 11:20:00,90.71,90.81,90.59,90.63,73589.0,89.8269,89.9259,89.7081,89.7477,73589.0
2025-04-01 11:30:00,90.6,90.69,90.53,90.67,51312.0,89.718,89.8071,89.6486,89.7873,51312.0
2025-04-01 11:40:00,90.65,90.73,90.62,90.68,61441.0,89.7675,89.8467,89.7378,89.7972,61441.0
2025-04-01 11:50:00,90.72,90.76,90.63,90.76,32765.0,89.8368,89.8764,89.7477,89.8764,32765.0
2025-04-01 12:00:00,90.76,90.96,90.74,90.89,46223.0,89.8764,90.0745,89.8566,90.0051,46223.0
2025-04-01 12:10:00,90.88,90.91,90.81,90.83,36161.0,89.9952,90.0249,89.9259,89.9457,36161.0
2025-04-01 12:20:00,90.84,90.88,90.46,90.46,61458.0,89.9556,89.9952,89.5793,89.5793,61458.0
2025-04-01 12:30:00,90.46,90.5,90.22,90.25,49623.0,89.5793,89.6189,89.3417,89.3714,49623.0
2025-04-01 12:40:00,90.25,90.29,90.13,90.19,138764.0,89.3714,89.411,89.2525,89.312,138764.0
2025-04-01 12:50:00,90.19,90.36,90.18,90.28,54799.0,89.312,89.4803,89.3021,89.4011,54799.0
2025-04-01 13:00:00,90.27,90.37,90.27,90.33,38737.0,89.3912,89.4902,89.3912,89.4506,38737.0
2025-04-01 13:10:00,90.33,90.41,90.27,90.28,44260.0,89.4506,89.5298,89.3912,89.4011,44260.0
2025-04-01 13:20:00,90.28,90.32,90.1,90.2,28860.0,89.4011,89.4407,89.2228,89.3219,28860.0
2025-04-01 13:30:00,90.19,90.22,90.02,90.11,76090.0,89.312,89.3417,89.1436,89.2327,76090.0
2025-04-01 13:40:00,90.12,90.23,90.05,90.13,65225.0,89.2426,89.3516,89.1733,89.2525,65225.0
2025-04-01 13:50:00,90.13,90.2,89.98,89.98,31152.0,89.2525,89.3219,89.104,89.104,31152.0
2025-04-01 14:00:00,89.98,89.99,89.79,89.87,52993.0,89.104,89.1139,88.9159,88.9951,52993.0
2025-04-01 14:10:00,89.87,89.93,89.82,89.92,111914.0,88.9951,89.0545,88.9456,89.0446,111914.0
2025-04-01 14:20:00,89.9,89.91,89.8,89.91,36199.0,89.0248,89.0347,88.9258,89.0347,36199.0
2025-04-01 14:30:00,89.9,89.98,89.78,89.81,84043.0,89.0248,89.104,88.9059,88.9357,84043.0
2025-04-01 14:40:00,89.82,89.88,89.81,89.82,44618.0,88.9456,89.005,88.9357,88.9456,44618.0
2025-04-01 14:50:00,89.83,90.01,89.75,89.98,34901.0,88.9555,89.1337,88.8762,89.104,34901.0
2025-04-01 15:00:00,89.98,90.11,89.96,89.97,81852.0,89.104,89.2327,89.0842,89.0941,81852.0
2025-04-01 15:10:00,89.96,90.14,89.92,90.09,110108.0,89.0842,89.2624,89.0446,89.2129,110108.0
2025-04-01 15:20:00,90.09,90.21,90.05,90.13,61841.0,89.2129,89.3318,89.1733,89.2525,61841.0
2025-04-01 15:30:00,90.15,90.33,90.12,90.31,69784.0,89.2723,89.4506,89.2426,89.4308,69784.0
2025-04-01 15:40:00,90.3,90.49,90.24,90.49,122861.0,89.4209,89.609,89.3615,89.609,122861.0
2025-04-01 15:50:00,90.5,90.71,90.35,90.62,394950.0,89.6189,89.8269,89.4704,89.7378,394950.0
2025-04-02 09:30:00,90.28,90.61,90.03,90.34,100817.0,89.4011,89.7279,89.1535,89.4605,100817.0
2025-04-02 09:40:00,90.33,90.37,90.08,90.24,39020.0,89.4506,89.4902,89.203,89.3615,39020.0
2025-04-02 09:50:00,90.24,90.24,90.05,90.22,17612.0,89.3615,89.3615,89.1733,89.3417,17612.0
2025-04-02 10:00:00,90.23,90.47,90.21,90.4,39180.0,89.3516,89.5892,89.3318,89.5199,39180.0
2025-04-02 10:10:00,90.44,90.74,90.41,90.68,29119.0,89.5595,89.8566,89.5298,89.7972,29119.0
2025-04-02 10:20:00,90.71,90.73,90.6,90.66,26364.0,89.8269,89.8467,89.718,89.7774,26364.0
2025-04-02 10:30:00,90.65,90.72,90.54,90.65,22843.0,89.7675,89.8368,89.6585,89.7675,22843.0
2025-04-02 10:40:00,90.66,90.75,90.6,90.75,17017.0,89.7774,89.8665,89.718,89.8665,17017.0
2025-04-02 10:50:00,90.77,90.97,90.75,90.94,25631.0,89.8863,90.0844,89.8665,90.0547,25631.0
2025-04-02 11:00:00,90.93,90.95,90.84,90.88,35324.0,90.0448,90.0646,89.9556,89.9952,35324.0
2025-04-02 11:10:00,90.87,90.91,90.79,90.88,68873.0,89.9853,90.0249,89.9061,89.9952,68873.0
2025-04-02 11:20:00,90.87,90.95,90.83,90.9,43564.0,89.9853,90.0646,89.9457,90.015,43564.0
2025-04-02 11:30:00,90.89,91.02,90.85,90.92,88656.0,90.0051,90.1339,89.9655,90.0348,88656.0
2025-04-02 11:40:00,90.91,90.92,90.49,90.53,56447.0,90.0249,90.0348,89.609,89.6486,56447.0
2025-04-02 11:50:00,90.52,90.6,90.49,90.55,24672.0,89.6387,89.718,89.609,89.6685,24672.0
2025-04-02 12:00:00,90.55,90.65,90.53,90.59,37034.0,89.6685,89.7675,89.6486,89.7081,37034.0
2025-04-02 12:10:00,90.57,90.65,90.53,90.55,33103.0,89.6883,89.7675,89.6486,89.6685,33103.0
2025-04-02 12:20:00,90.56,90.66,90.53,90.66,14269.0,89.6784,89.7774,89.6486,89.7774,14269.0
2025-04-02 12:30:00,90.69,90.81,90.66,90.75,73511.0,89.8071,89.9259,89.7774,89.8665,73511.0
2025-04-02 12:40:00,90.75,90.97,90.72,90.97,25303.0,89.8665,90.0844,89.8368,90.0844,25303.0
2025-04-02 12:50:00,90.98,91.02,90.9,90.97,134284.0,90.0943,90.1339,90.015,90.0844,134284.0
2025-04-02 13:00:00,90.96,91.09,90.96,91.02,15860.0,90.0745,90.2032,90.0745,90.1339,15860.0
2025-04-02 13:10:00,91.05,91.14,91.0,91.04,45054.0,90.1636,90.2527,90.1141,90.1537,45054.0
2025-04-02 13:20:00,91.04,91.08,90.97,90.97,23264.0,90.1537,90.1933,90.0844,90.0844,23264.0
2025-04-02 13:30:00,90.96,90.97,90.84,90.9,66484.0,90.0745,90.0844,89.9556,90.015,66484.0
2025-04-02 13:40:00,90.92,90.93,90.71,90.75,58377.0,90.0348,90.0448,89.8269,89.8665,58377.0
2025-04-02 13:50:00,90.74,90.84,90.69,90.8,65887.0,89.8566,89.9556,89.8071,89.916,65887.0
2025-04-02 14:00:00,90.8,90.83,90.64,90.65,128902.0,89.916,89.9457,89.7576,89.7675,128902.0
2025-04-02 14:10:00,90.67,90.7,90.56,90.58,84921.0,89.7873,89.817,89.6784,89.6982,84921.0
2025-04-02 14:20:00,90.59,90.61,90.43,90.44,173523.0,89.7081,89.7279,89.5496,89.5595,173523.0
2025-04-02 14:30:00,90.43,90.75,90.43,90.74,97226.0,89.5496,89.8665,89.5496,89.8566,97226.0
2025-04-02 14:40:00,90.73,90.83,90.72,90.78,311996.0,89.8467,89.9457,89.8368,89.8962,311996.0
2025-04-02 14:50:00,90.77,90.77,90.45,90.45,147799.0,89.8863,89.8863,89.5694,89.5694,147799.0
2025-04-02 15:00:00,90.46,90.76,90.46,90.74,58044.0,89.5793,89.8764,89.5793,89.8566,58044.0
2025-04-02 15:10:00,90.73,90.81,90.68,90.74,55076.0,89.8467,89.9259,89.7972,89.8566,55076.0
2025-04-02 15:20:00,90.73,90.84,90.7,90.76,42216.0,89.8467,89.9556,89.817,89.8764,42216.0
2025-04-02 15:30:00,90.76,91.06,90.74,90.96,58169.0,89.8764,90.1735,89.8566,90.0745,58169.0
2025-04-02 15:40:00,90.97,91.24,90.95,91.21,63471.0,90.0844,90.3517,90.0646,90.322,63471.0
2025-04-02 15:50:00,91.2,91.28,91.07,91.09,242515.0,90.3121,90.3913,90.1834,90.2032,242515.0
2025-04-03 09:30:00,89.72,90.79,89.6,90.34,242045.0,88.8465,89.9061,88.7277,89.4605,242045.0
2025-04-03 09:40:00,90.36,90.42,89.55,89.69,228169.0,89.4803,89.5397,88.6782,88.8168,228169.0
2025-04-03 09:50:00,89.71,89.86,89.09,89.14,351369.0,88.8366,88.9852,88.2227,88.2722,351369.0
2025-04-03 10:00:00,89.1,89.21,88.49,88.59,234055.0,88.2326,88.3415,87.6285,87.7275,234055.0
2025-04-03 10:10:00,88.58,88.67,88.3,88.33,109316.0,87.7176,87.8068,87.4404,87.4701,109316.0
2025-04-03 10:20:00,88.33,88.88,88.22,88.84,95333.0,87.4701,88.0147,87.3611,87.9751,95333.0
2025-04-03 10:30:00,88.82,89.17,88.78,89.06,136805.0,87.9553,88.3019,87.9157,88.193,136805.0
2025-04-03 10:40:00,89.04,89.23,88.99,89.12,108846.0,88.1732,88.3613,88.1236,88.2524,108846.0
2025-04-03 10:50:00,89.11,89.11,88.83,88.91,84942.0,88.2425,88.2425,87.9652,88.0444,84942.0
2025-04-03 11:00:00,88.91,89.01,88.75,88.98,112693.0,88.0444,88.1434,87.886,88.1137,112693.0
2025-04-03 11:10:00,88.97,89.35,88.93,89.27,106742.0,88.1038,88.4801,88.0642,88.4009,106742.0
2025-04-03 11:20:00,89.25,89.31,89.04,89.22,57283.0,88.3811,88.4405,88.1732,88.3514,57283.0
2025-04-03 11:30:00,89.22,89.33,88.96,89.29,60630.0,88.3514,88.4603,88.0939,88.4207,60630.0
2025-04-03 11:40:00,89.28,89.29,88.99,89.05,46023.0,88.4108,88.4207,88.1236,88.1831,46023.0
2025-04-03 11:50:00,89.06,89.23,88.9,89.2,74792.0,88.193,88.3613,88.0345,88.3316,74792.0
2025-04-03 12:00:00,89.19,89.4,89.17,89.3,84017.0,88.3217,88.5296,88.3019,88.4306,84017.0
2025-04-03 12:10:00,89.29,89.43,89.2,89.43,41582.0,88.4207,88.5594,88.3316,88.5594,41582.0
2025-04-03 12:20:00,89.41,89.51,89.27,89.48,52757.0,88.5396,88.6386,88.4009,88.6089,52757.0
2025-04-03 12:30:00,89.46,89.46,89.17,89.22,53144.0,88.5891,88.5891,88.3019,88.3514,53144.0
2025-04-03 12:40:00,89.25,89.31,89.0,89.1,66486.0,88.3811,88.4405,88.1335,88.2326,66486.0
2025-04-03 12:50:00,89.11,89.12,88.77,88.83,34382.0,88.2425,88.2524,87.9058,87.9652,34382.0
2025-04-03 13:00:00,88.83,88.89,88.71,88.73,23648.0,87.9652,88.0246,87.8464,87.8662,23648.0
2025-04-03 13:10:00,88.71,88.86,88.56,88.81,33702.0,87.8464,87.9949,87.6978,87.9454,33702.0
2025-04-03 13:20:00,88.81,88.84,88.57,88.59,103545.0,87.9454,87.9751,87.7077,87.7275,103545.0
2025-04-03 13:30:00,88.59,88.63,88.48,88.6,97019.0,87.7275,87.7671,87.6186,87.7374,97019.0
2025-04-03 13:40:00,88.59,88.64,88.48,88.56,31726.0,87.7275,87.777,87.6186,87.6978,31726.0
2025-04-03 13:50:00,88.58,88.58,88.44,88.44,48117.0,87.7176,87.7176,87.579,87.579,48117.0
2025-04-03 14:00:00,88.43,88.54,88.24,88.29,79174.0,87.5691,87.678,87.3809,87.4305,79174.0
2025-04-03 14:10:00,88.3,88.36,88.2,88.3,67707.0,87.4404,87.4998,87.3413,87.4404,67707.0
2025-04-03 14:20:00,88.3,88.38,88.14,88.2,56180.0,87.4404,87.5196,87.2819,87.3413,56180.0
2025-04-03 14:30:00,88.2,88.25,87.96,88.09,140883.0,87.3413,87.3908,87.1037,87.2324,140883.0
2025-04-03 14:40:00,88.08,88.48,88.08,88.47,67447.0,87.2225,87.6186,87.2225,87.6087,67447.0
2025-04-03 14:50:00,88.45,88.55,88.35,88.49,64521.0,87.5889,87.6879,87.4899,87.6285,64521.0
2025-04-03 15:00:00,88.48,88.55,88.38,88.46,65659.0,87.6186,87.6879,87.5196,87.5988,65659.0
2025-04-03 15:10:00,88.47,88.53,88.06,88.26,100880.0,87.6087,87.6681,87.2027,87.4007,100880.0
2025-04-03 15:20:00,88.25,88.36,88.12,88.26,84014.0,87.3908,87.4998,87.2621,87.4007,84014.0
2025-04-03 15:30:00,88.26,88.28,87.99,88.18,291427.0,87.4007,87.4206,87.1334,87.3215,291427.0
2025-04-03 15:40:00,88.16,88.34,88.02,88.18,219219.0,87.3017,87.48,87.1631,87.3215,219219.0
2025-04-03 15:50:00,88.16,88.18,87.98,88.05,554372.0,87.3017,87.3215,87.1235,87.1928,554372.0
2025-04-04 09:30:00,87.11,87.25,85.76,85.92,326434.0,86.2619,86.4006,84.9251,85.0835,326434.0
2025-04-04 09:40:00,85.91,86.38,85.75,85.87,178428.0,85.0736,85.539,84.9152,85.034,178428.0
2025-04-04 09:50:00,85.86,86.63,85.79,86.45,223786.0,85.0241,85.7866,84.9548,85.6084,223786.0
2025-04-04 10:00:00,86.45,86.55,86.14,86.19,258067.0,85.6084,85.7074,85.3014,85.3509,258067.0
2025-04-04 10:10:00,86.17,86.24,85.83,86.04,168168.0,85.3311,85.4004,84.9944,85.2024,168168.0
2025-04-04 10:20:00,86.01,86.01,85.61,85.66,98269.0,85.1727,85.1727,84.7765,84.8261,98269.0
2025-04-04 10:30:00,85.59,85.84,85.4,85.82,141176.0,84.7567,85.0043,84.5686,84.9845,141176.0
2025-04-04 10:40:00,85.81,85.87,85.19,85.35,125974.0,84.9746,85.034,84.3606,84.5191,125974.0
2025-04-04 10:50:00,85.34,86.21,85.24,86.04,130638.0,84.5092,85.3707,84.4101,85.2024,130638.0
2025-04-04 11:00:00,86.02,86.64,85.97,86.3,205926.0,85.1826,85.7965,85.133,85.4598,205926.0
2025-04-04 11:10:00,86.28,86.8,86.19,86.49,304305.0,85.44,85.955,85.3509,85.648,304305.0
2025-04-04 11:20:00,86.5,86.78,85.72,85.74,165743.0,85.6579,85.9352,84.8855,84.9053,165743.0
2025-04-04 11:30:00,85.75,85.88,85.38,85.46,168575.0,84.9152,85.0439,84.5488,84.628,168575.0
2025-04-04 11:40:00,85.45,85.93,85.35,85.85,188591.0,84.6181,85.0934,84.5191,85.0142,188591.0
2025-04-04 11:50:00,85.85,86.0,85.63,85.67,123283.0,85.0142,85.1627,84.7964,84.836,123283.0
2025-04-04 12:00:00,85.66,85.99,85.56,85.72,90587.0,84.8261,85.1528,84.727,84.8855,90587.0
2025-04-04 12:10:00,85.7,85.97,85.37,85.56,101653.0,84.8657,85.133,84.5389,84.727,101653.0
2025-04-04 12:20:00,85.58,85.65,85.37,85.41,84303.0,84.7468,84.8162,84.5389,84.5785,84303.0
2025-04-04 12:30:00,85.42,85.74,85.27,85.54,106414.0,84.5884,84.9053,84.4399,84.7072,106414.0
2025-04-04 12:40:00,85.55,85.69,85.3,85.32,72761.0,84.7171,84.8558,84.4696,84.4894,72761.0
2025-04-04 12:50:00,85.29,85.47,85.19,85.19,73700.0,84.4597,84.6379,84.3606,84.3606,73700.0
2025-04-04 13:00:00,85.19,85.44,85.12,85.2,65162.0,84.3606,84.6082,84.2913,84.3705,65162.0
2025-04-04 13:10:00,85.21,85.22,84.74,84.97,78794.0,84.3804,84.3903,83.915,84.1428,78794.0
2025-04-04 13:20:00,84.98,85.55,84.98,85.38,97436.0,84.1527,84.7171,84.1527,84.5488,97436.0
2025-04-04 13:30:00,85.36,85.86,85.19,85.72,127441.0,84.529,85.0241,84.3606,84.8855,127441.0
2025-04-04 13:40:00,85.7,86.05,85.7,86.0,113206.0,84.8657,85.2123,84.8657,85.1627,113206.0
2025-04-04 13:50:00,85.96,85.96,85.63,85.86,103608.0,85.1231,85.1231,84.7964,85.0241,103608.0
2025-04-04 14:00:00,85.87,86.08,85.54,85.63,104110.0,85.034,85.242,84.7072,84.7964,104110.0
2025-04-04 14:10:00,85.66,85.67,85.27,85.31,92708.0,84.8261,84.836,84.4399,84.4795,92708.0
2025-04-04 14:20:00,85.34,85.36,84.83,84.86,102310.0,84.5092,84.529,84.0041,84.0338,102310.0
2025-04-04 14:30:00,84.82,84.85,84.59,84.6,93761.0,83.9942,84.0239,83.7665,83.7764,93761.0
2025-04-04 14:40:00,84.6,84.7,84.39,84.67,139349.0,83.7764,83.8754,83.5684,83.8457,139349.0
2025-04-04 14:50:00,84.61,84.94,84.56,84.8,117283.0,83.7863,84.1131,83.7368,83.9744,117283.0
2025-04-04 15:00:00,84.84,84.89,84.61,84.78,105182.0,84.014,84.0636,83.7863,83.9546,105182.0
2025-04-04 15:10:00,84.77,85.11,84.69,84.81,145958.0,83.9447,84.2814,83.8655,83.9843,145958.0
2025-04-04 15:20:00,84.81,85.38,84.8,85.06,179237.0,83.9843,84.5488,83.9744,84.2319,179237.0
2025-04-04 15:30:00,85.05,85.44,85.0,85.13,194124.0,84.222,84.6082,84.1725,84.3012,194124.0
2025-04-04 15:40:00,85.13,85.3,84.73,84.81,220577.0,84.3012,84.4696,83.9051,83.9843,220577.0
2025-04-04 15:50:00,84.79,84.8,84.1,84.21,677246.0,83.9645,83.9744,83.2812,83.3902,677246.0
2025-04-07 09:30:00,82.3,82.33,80.51,80.66,458454.0,81.4988,81.5285,79.7262,79.8747,458454.0
2025-04-07 09:40:00,80.64,81.0,80.09,80.72,263133.0,79.8549,80.2114,79.3103,79.9342,263133.0
2025-04-07 09:50:00,80.73,81.64,80.49,81.41,199532.0,79.9441,80.8452,79.7064,80.6174,199532.0
2025-04-07 10:00:00,81.41,81.65,80.82,80.88,186051.0,80.6174,80.8551,80.0332,80.0926,186051.0
2025-04-07 10:10:00,80.89,85.32,80.88,84.62,488329.0,80.1025,84.4894,80.0926,83.7962,488329.0
2025-04-07 10:20:00,84.57,84.62,82.19,82.28,262552.0,83.7467,83.7962,81.3898,81.479,262552.0
2025-04-07 10:30:00,82.32,83.05,81.48,81.48,287392.0,81.5186,82.2415,80.6868,80.6868,287392.0
2025-04-07 10:40:00,81.47,82.38,81.43,82.17,262617.0,80.6768,81.578,80.6372,81.37,262617.0
2025-04-07 10:50:00,82.21,83.44,82.17,82.98,341573.0,81.4096,82.6277,81.37,82.1721,341573.0
2025-04-07 11:00:00,83.0,83.7,82.39,82.42,194069.0,82.192,82.8851,81.5879,81.6176,194069.0
2025-04-07 11:10:00,82.39,82.57,80.91,81.74,248579.0,81.5879,81.7661,80.1223,80.9442,248579.0
2025-04-07 11:20:00,81.68,82.07,80.88,80.9,212446.0,80.8848,81.271,80.0926,80.1124,212446.0
2025-04-07 11:30:00,80.9,81.82,80.9,81.54,233509.0,80.1124,81.0234,80.1124,80.7462,233509.0
2025-04-07 11:40:00,81.55,82.53,81.49,82.4,257981.0,80.7561,81.7265,80.6967,81.5978,257981.0
2025-04-07 11:50:00,82.41,82.61,81.94,82.07,836865.0,81.6077,81.8058,81.1423,81.271,836865.0
2025-04-07 12:00:00,82.05,82.21,81.71,81.75,240908.0,81.2512,81.4096,80.9145,80.9541,240908.0
2025-04-07 12:10:00,81.75,81.99,81.56,81.93,97014.0,80.9541,81.1918,80.766,81.1324,97014.0
2025-04-07 12:20:00,81.91,82.27,81.41,82.14,219041.0,81.1126,81.4691,80.6174,81.3403,219041.0
2025-04-07 12:30:00,82.13,82.32,81.93,81.95,158605.0,81.3304,81.5186,81.1324,81.1522,158605.0
2025-04-07 12:40:00,81.94,82.13,81.23,81.45,322061.0,81.1423,81.3304,80.4392,80.657,322061.0
2025-04-07 12:50:00,81.45,81.59,81.07,81.28,215861.0,80.657,80.7957,80.2807,80.4887,215861.0
2025-04-07 13:00:00,81.23,82.33,81.23,81.4,180644.0,80.4392,81.5285,80.4392,80.6075,180644.0
2025-04-07 13:10:00,81.42,82.31,81.23,82.19,112426.0,80.6273,81.5087,80.4392,81.3898,112426.0
2025-04-07 13:20:00,82.23,82.73,82.03,82.68,165117.0,81.4295,81.9246,81.2314,81.8751,165117.0
2025-04-07 13:30:00,82.65,82.74,82.12,82.67,1601278.0,81.8454,81.9345,81.3205,81.8652,1601278.0
2025-04-07 13:40:00,82.67,83.12,82.39,83.03,250101.0,81.8652,82.3108,81.5879,82.2217,250101.0
2025-04-07 13:50:00,82.99,83.12,82.78,83.03,340634.0,82.1821,82.3108,81.9741,82.2217,340634.0
2025-04-07 14:00:00,83.06,83.28,82.64,82.93,196212.0,82.2514,82.4692,81.8355,82.1226,196212.0
2025-04-07 14:10:00,82.9,83.2,82.7,83.06,184887.0,82.0929,82.39,81.8949,82.2514,184887.0
2025-04-07 14:20:00,83.12,83.29,82.58,82.69,193998.0,82.3108,82.4791,81.776,81.885,193998.0
2025-04-07 14:30:00,82.69,82.8,82.49,82.66,86730.0,81.885,81.9939,81.6869,81.8553,86730.0
2025-04-07 14:40:00,82.66,82.74,82.22,82.43,205804.0,81.8553,81.9345,81.4195,81.6275,205804.0
2025-04-07 14:50:00,82.38,82.45,81.83,82.08,156868.0,81.578,81.6473,81.0333,81.2809,156868.0
2025-04-07 15:00:00,82.09,82.62,81.83,81.87,154872.0,81.2908,81.8157,81.0333,81.073,154872.0
2025-04-07 15:10:00,81.84,82.21,81.68,82.13,371429.0,81.0432,81.4096,80.8848,81.3304,371429.0
2025-04-07 15:20:00,82.14,82.2,81.66,81.66,155535.0,81.3403,81.3997,80.865,80.865,155535.0
2025-04-07 15:30:00,81.72,82.49,81.71,82.14,205168.0,80.9244,81.6869,80.9145,81.3403,205168.0
2025-04-07 15:40:00,82.15,82.19,81.45,81.77,229439.0,81.3502,81.3898,80.657,80.9739,229439.0
2025-04-07 15:50:00,81.75,82.03,81.46,81.95,439320.0,80.9541,81.2314,80.6669,81.1522,439320.0
2025-04-08 09:30:00,83.95,84.15,82.82,83.16,250393.0,83.1327,83.3308,82.0137,82.3504,250393.0
2025-04-08 09:40:00,83.1,83.44,83.01,83.13,169828.0,82.291,82.6277,82.2019,82.3207,169828.0
2025-04-08 09:50:00,83.14,83.64,82.9,83.49,150226.0,82.3306,82.8257,82.0929,82.6772,150226.0
2025-04-08 10:00:00,83.51,83.78,83.4,83.73,134739.0,82.697,82.9644,82.5881,82.9148,134739.0
2025-04-08 10:10:00,83.74,83.88,83.4,83.46,82885.0,82.9248,83.0634,82.5881,82.6475,82885.0
2025-04-08 10:20:00,83.45,83.68,83.18,83.53,84136.0,82.6376,82.8653,82.3702,82.7168,84136.0
2025-04-08 10:30:00,83.5,83.69,83.4,83.57,98957.0,82.6871,82.8752,82.5881,82.7564,98957.0
2025-04-08 10:40:00,83.59,83.61,82.93,83.07,136902.0,82.7762,82.796,82.1226,82.2613,136902.0
2025-04-08 10:50:00,83.06,83.24,82.9,82.92,136184.0,82.2514,82.4296,82.0929,82.1127,136184.0
2025-04-08 11:00:00,82.9,83.13,82.85,83.01,82755.0,82.0929,82.3207,82.0434,82.2019,82755.0
2025-04-08 11:10:00,83.05,83.05,82.34,82.73,140994.0,82.2415,82.2415,81.5384,81.9246,140994.0
2025-04-08 11:20:00,82.75,82.82,82.26,82.26,144518.0,81.9444,82.0137,81.4592,81.4592,144518.0
2025-04-08 11:30:00,82.28,83.07,82.27,82.84,134880.0,81.479,82.2613,81.4691,82.0335,134880.0
2025-04-08 11:40:00,82.82,83.02,82.6,82.62,104064.0,82.0137,82.2118,81.7958,81.8157,104064.0
2025-04-08 11:50:00,82.67,82.89,82.52,82.86,96939.0,81.8652,82.083,81.7166,82.0533,96939.0
2025-04-08 12:00:00,82.86,83.09,82.75,82.75,90473.0,82.0533,82.2811,81.9444,81.9444,90473.0
2025-04-08 12:10:00,82.78,82.87,82.31,82.42,89947.0,81.9741,82.0632,81.5087,81.6176,89947.0
2025-04-08 12:20:00,82.41,82.59,82.27,82.58,105646.0,81.6077,81.7859,81.4691,81.776,105646.0
2025-04-08 12:30:00,82.6,82.68,82.02,82.08,198849.0,81.7958,81.8751,81.2215,81.2809,198849.0
2025-04-08 12:40:00,82.08,82.21,81.84,82.05,255668.0,81.2809,81.4096,81.0432,81.2512,255668.0
2025-04-08 12:50:00,82.1,82.14,81.6,81.6,87403.0,81.3007,81.3403,80.8056,80.8056,87403.0
2025-04-08 13:00:00,81.6,81.84,81.36,81.37,145542.0,80.8056,81.0432,80.5679,80.5778,145542.0
2025-04-08 13:10:00,81.38,81.48,81.1,81.3,127211.0,80.5877,80.6868,80.3105,80.5085,127211.0
2025-04-08 13:20:00,81.3,81.35,80.84,80.85,107716.0,80.5085,80.558,80.053,80.0629,107716.0
2025-04-08 13:30:00,80.81,81.29,80.81,81.14,167779.0,80.0233,80.4986,80.0233,80.3501,167779.0
2025-04-08 13:40:00,81.21,81.77,81.18,81.21,149442.0,80.4194,80.9739,80.3897,80.4194,149442.0
2025-04-08 13:50:00,81.2,81.51,81.06,81.47,128176.0,80.4095,80.7165,80.2708,80.6768,128176.0
2025-04-08 14:00:00,81.45,81.53,81.11,81.18,123497.0,80.657,80.7363,80.3204,80.3897,123497.0
2025-04-08 14:10:00,81.19,81.36,80.95,81.31,108909.0,80.3996,80.5679,80.1619,80.5184,108909.0
2025-04-08 14:20:00,81.32,81.34,80.67,80.7,108484.0,80.5283,80.5481,79.8846,79.9143,108484.0
2025-04-08 14:30:00,80.73,81.63,80.67,80.86,217940.0,79.9441,80.8353,79.8846,80.0728,217940.0
2025-04-08 14:40:00,80.86,81.06,80.66,81.0,182865.0,80.0728,80.2708,79.8747,80.2114,182865.0
2025-04-08 14:50:00,81.02,81.23,80.82,80.82,91737.0,80.2312,80.4392,80.0332,80.0332,91737.0
2025-04-08 15:00:00,80.83,80.9,80.36,80.38,133238.0,80.0431,80.1124,79.5777,79.5975,133238.0
2025-04-08 15:10:00,80.38,80.53,80.1,80.15,218305.0,79.5975,79.746,79.3202,79.3697,218305.0
2025-04-08 15:20:00,80.14,80.6,80.07,80.37,168012.0,79.3598,79.8153,79.2905,79.5876,168012.0
2025-04-08 15:30:00,80.36,80.4,79.32,79.37,324437.0,79.5777,79.6173,78.5478,78.5973,324437.0
2025-04-08 15:40:00,79.39,79.65,78.85,78.87,272726.0,78.6171,78.8746,78.0824,78.1022,272726.0
2025-04-08 15:50:00,78.88,79.87,78.88,79.8,606433.0,78.1121,79.0924,78.1121,79.0231,606433.0
2025-04-09 09:30:00,78.33,78.79,76.92,78.52,486535.0,77.5674,78.0229,76.1711,77.7556,486535.0
2025-04-09 09:40:00,78.52,78.84,77.95,78.35,314148.0,77.7556,78.0725,77.1911,77.5872,314148.0
2025-04-09 09:50:00,78.32,78.94,78.22,78.71,173831.0,77.5575,78.1715,77.4585,77.9437,173831.0
2025-04-09 10:00:00,78.66,79.28,78.6,78.65,158259.0,77.8942,78.5082,77.8348,77.8843,158259.0
2025-04-09 10:10:00,78.63,78.89,78.41,78.55,161193.0,77.8645,78.122,77.6466,77.7853,161193.0
2025-04-09 10:20:00,78.54,78.77,78.17,78.68,161007.0,77.7754,78.0031,77.409,77.914,161007.0
2025-04-09 10:30:00,78.68,79.04,78.57,78.61,215692.0,77.914,78.2705,77.8051,77.8447,215692.0
2025-04-09 10:40:00,78.61,78.87,78.31,78.46,155118.0,77.8447,78.1022,77.5476,77.6962,155118.0
2025-04-09 10:50:00,78.45,78.53,77.92,77.95,217105.0,77.6863,77.7655,77.1614,77.1911,217105.0
2025-04-09 11:00:00,77.93,78.65,77.87,78.5,165177.0,77.1713,77.8843,77.1119,77.7358,165177.0
2025-04-09 11:10:00,78.47,78.91,78.4,78.86,207638.0,77.7061,78.1418,77.6367,78.0923,207638.0
2025-04-09 11:20:00,78.88,79.09,78.81,78.84,174174.0,78.1121,78.32,78.0427,78.0725,174174.0
2025-04-09 11:30:00,78.86,79.08,78.46,78.61,165380.0,78.0923,78.3101,77.6962,77.8447,165380.0
2025-04-09 11:40:00,78.58,78.84,78.39,78.65,213454.0,77.815,78.0725,77.6268,77.8843,213454.0
2025-04-09 11:50:00,78.67,78.78,78.33,78.4,124744.0,77.9041,78.013,77.5674,77.6367,124744.0
2025-04-09 12:00:00,78.37,78.71,78.27,78.67,61000.0,77.607,77.9437,77.508,77.9041,61000.0
2025-04-09 12:10:00,78.66,79.14,78.63,79.01,187333.0,77.8942,78.3695,77.8645,78.2408,187333.0
2025-04-09 12:20:00,78.97,79.03,78.8,78.84,96507.0,78.2012,78.2606,78.0328,78.0725,96507.0
2025-04-09 12:30:00,78.81,79.05,78.74,79.03,54150.0,78.0427,78.2804,77.9734,78.2606,54150.0
2025-04-09 12:40:00,79.05,79.08,78.81,79.07,87629.0,78.2804,78.3101,78.0427,78.3002,87629.0
2025-04-09 12:50:00,79.1,79.28,79.0,79.1,79845.0,78.3299,78.5082,78.2309,78.3299,79845.0
2025-04-09 13:00:00,79.1,79.91,79.09,79.17,341430.0,78.3299,79.132,78.32,78.3992,341430.0
2025-04-09 13:10:00,79.18,80.81,78.59,80.44,409561.0,78.4091,80.0233,77.8249,79.6569,409561.0
2025-04-09 13:20:00,80.39,83.66,80.18,82.32,533339.0,79.6074,82.8455,79.3994,81.5186,533339.0
2025-04-09 13:30:00,82.44,84.1,82.31,82.67,230317.0,81.6374,83.2812,81.5087,81.8652,230317.0
2025-04-09 13:40:00,82.69,83.75,82.4,83.43,264171.0,81.885,82.9347,81.5978,82.6178,264171.0
2025-04-09 13:50:00,83.46,83.89,82.93,83.83,308107.0,82.6475,83.0733,82.1226,83.0139,308107.0
2025-04-09 14:00:00,83.85,84.36,83.02,83.29,277819.0,83.0337,83.5387,82.2118,82.4791,277819.0
2025-04-09 14:10:00,83.28,84.04,83.17,83.63,214689.0,82.4692,83.2218,82.3603,82.8158,214689.0
2025-04-09 14:20:00,83.61,84.15,83.36,84.04,156334.0,82.796,83.3308,82.5484,83.2218,156334.0
2025-04-09 14:30:00,84.04,84.25,83.44,83.74,199832.0,83.2218,83.4298,82.6277,82.9248,199832.0
2025-04-09 14:40:00,83.72,83.81,82.88,83.33,295843.0,82.9049,82.9941,82.0731,82.5187,295843.0
2025-04-09 14:50:00,83.36,83.58,82.78,82.79,197103.0,82.5484,82.7663,81.9741,81.984,197103.0
2025-04-09 15:00:00,82.76,83.85,82.64,83.72,224060.0,81.9543,83.0337,81.8355,82.9049,224060.0
2025-04-09 15:10:00,83.77,84.17,83.74,84.11,282880.0,82.9545,83.3506,82.9248,83.2911,282880.0
2025-04-09 15:20:00,84.09,84.63,84.01,84.44,259068.0,83.2713,83.8061,83.1921,83.6179,259068.0
2025-04-09 15:30:00,84.47,84.82,84.04,84.26,318518.0,83.6476,83.9942,83.2218,83.4397,318518.0
2025-04-09 15:40:00,84.2,84.44,84.09,84.38,294952.0,83.3803,83.6179,83.2713,83.5585,294952.0
2025-04-09 15:50:00,84.39,84.94,84.29,84.56,702810.0,83.5684,84.1131,83.4694,83.7368,702810.0
2025-04-10 09:30:00,83.42,84.11,83.34,83.81,197872.0,82.6079,83.2911,82.5286,82.9941,197872.0
2025-04-10 09:40:00,83.79,84.3,83.34,84.21,138698.0,82.9743,83.4793,82.5286,83.3902,138698.0
2025-04-10 09:50:00,84.15,84.41,83.69,83.73,135303.0,83.3308,83.5882,82.8752,82.9148,135303.0
2025-04-10 10:00:00,83.72,83.89,83.31,83.53,150808.0,82.9049,83.0733,82.4989,82.7168,150808.0
2025-04-10 10:10:00,83.49,83.68,83.24,83.26,165434.0,82.6772,82.8653,82.4296,82.4494,165434.0
2025-04-10 10:20:00,83.24,83.66,83.0,83.01,119387.0,82.4296,82.8455,82.192,82.2019,119387.0
2025-04-10 10:30:00,83.02,83.24,82.85,83.03,144561.0,82.2118,82.4296,82.0434,82.2217,144561.0
2025-04-10 10:40:00,83.04,83.3,82.68,82.72,161575.0,82.2316,82.489,81.8751,81.9147,161575.0
2025-04-10 10:50:00,82.71,82.88,82.56,82.58,85883.0,81.9048,82.0731,81.7562,81.776,85883.0
2025-04-10 11:00:00,82.58,82.8,82.4,82.75,107893.0,81.776,81.9939,81.5978,81.9444,107893.0
2025-04-10 11:10:00,82.73,82.73,82.42,82.42,109122.0,81.9246,81.9246,81.6176,81.6176,109122.0
2025-04-10 11:20:00,82.41,82.44,82.03,82.04,50922.0,81.6077,81.6374,81.2314,81.2413,50922.0
2025-04-10 11:30:00,82.05,82.1,81.87,81.91,80519.0,81.2512,81.3007,81.073,81.1126,80519.0
2025-04-10 11:40:00,81.95,82.11,81.73,81.8,88862.0,81.1522,81.3106,80.9343,81.0036,88862.0
2025-04-10 11:50:00,81.79,81.93,81.4,81.6,74796.0,80.9937,81.1324,80.6075,80.8056,74796.0
2025-04-10 12:00:00,81.55,81.81,81.28,81.53,162196.0,80.7561,81.0135,80.4887,80.7363,162196.0
2025-04-10 12:10:00,81.51,81.63,81.07,81.1,88070.0,80.7165,80.8353,80.2807,80.3105,88070.0
2025-04-10 12:20:00,81.09,81.1,80.5,80.87,186429.0,80.3005,80.3105,79.7163,80.0827,186429.0
2025-04-10 12:30:00,80.85,81.88,80.8,81.78,110613.0,80.0629,81.0829,80.0134,80.9838,110613.0
2025-04-10 12:40:00,81.76,81.98,81.35,81.91,127677.0,80.964,81.1819,80.558,81.1126,127677.0
2025-04-10 12:50:00,81.92,82.02,81.52,81.79,125912.0,81.1225,81.2215,80.7264,80.9937,125912.0
2025-04-10 13:00:00,81.75,82.58,81.46,81.46,309628.0,80.9541,81.776,80.6669,80.6669,309628.0
2025-04-10 13:10:00,81.47,81.51,80.9,81.2,289826.0,80.6768,80.7165,80.1124,80.4095,289826.0
2025-04-10 13:20:00,81.21,81.76,80.88,81.7,275529.0,80.4194,80.964,80.0926,80.9046,275529.0
2025-04-10 13:30:00,81.72,82.09,81.59,81.73,153504.0,80.9244,81.2908,80.7957,80.9343,153504.0
2025-04-10 13:40:00,81.7,82.76,81.69,82.39,115294.0,80.9046,81.9543,80.8947,81.5879,115294.0
2025-04-10 13:50:00,82.42,82.62,82.04,82.4,143930.0,81.6176,81.8157,81.2413,81.5978,143930.0
2025-04-10 14:00:00,82.36,82.84,82.16,82.18,188252.0,81.5582,82.0335,81.3601,81.3799,188252.0
2025-04-10 14:10:00,82.19,82.38,81.86,82.28,184343.0,81.3898,81.578,81.0631,81.479,184343.0
2025-04-10 14:20:00,82.31,83.16,82.31,83.04,180399.0,81.5087,82.3504,81.5087,82.2316,180399.0
2025-04-10 14:30:00,83.07,83.23,82.62,82.69,139605.0,82.2613,82.4197,81.8157,81.885,139605.0
2025-04-10 14:40:00,82.83,83.2,82.61,82.73,126412.0,82.0236,82.39,81.8058,81.9246,126412.0
2025-04-10 14:50:00,82.76,82.95,82.33,82.64,113919.0,81.9543,82.1424,81.5285,81.8355,113919.0
2025-04-10 15:00:00,82.67,83.21,82.46,82.47,226369.0,81.8652,82.3999,81.6572,81.6671,226369.0
2025-04-10 15:10:00,82.5,82.99,82.44,82.84,220364.0,81.6968,82.1821,81.6374,82.0335,220364.0
2025-04-10 15:20:00,82.89,83.14,82.25,82.26,155215.0,82.083,82.3306,81.4493,81.4592,155215.0
2025-04-10 15:30:00,82.21,82.69,82.05,82.07,186819.0,81.4096,81.885,81.2512,81.271,186819.0
2025-04-10 15:40:00,82.09,82.26,81.55,81.93,321141.0,81.2908,81.4592,80.7561,81.1324,321141.0
2025-04-10 15:50:00,81.88,82.71,81.87,82.54,406182.0,81.0829,81.9048,81.073,81.7364,406182.0
2025-04-11 09:30:00,82.05,82.37,81.1,81.68,245785.0,81.2512,81.5681,80.3105,80.8848,245785.0
2025-04-11 09:40:00,81.7,82.45,81.29,82.33,176816.0,80.9046,81.6473,80.4986,81.5285,176816.0
2025-04-11 09:50:00,82.29,82.5,81.96,81.96,101392.0,81.4889,81.6968,81.1621,81.1621,101392.0
2025-04-11 10:00:00,81.92,82.42,81.63,82.04,140684.0,81.1225,81.6176,80.8353,81.2413,140684.0
2025-04-11 10:10:00,82.07,82.19,81.58,81.6,112229.0,81.271,81.3898,80.7858,80.8056,112229.0
2025-04-11 10:20:00,81.58,81.69,81.24,81.37,80292.0,80.7858,80.8947,80.4491,80.5778,80292.0
2025-04-11 10:30:00,81.4,81.84,81.3,81.63,144927.0,80.6075,81.0432,80.5085,80.8353,144927.0
2025-04-11 10:40:00,81.63,82.02,81.45,81.84,109449.0,80.8353,81.2215,80.657,81.0432,109449.0
2025-04-11 10:50:00,81.79,81.8,81.48,81.49,73579.0,80.9937,81.0036,80.6868,80.6967,73579.0
2025-04-11 11:00:00,81.46,82.21,81.23,81.3,143841.0,80.6669,81.4096,80.4392,80.5085,143841.0
2025-04-11 11:10:00,81.3,81.47,81.07,81.16,72622.0,80.5085,80.6768,80.2807,80.3699,72622.0
2025-04-11 11:20:00,81.18,81.51,81.11,81.48,76012.0,80.3897,80.7165,80.3204,80.6868,76012.0
2025-04-11 11:30:00,81.48,81.98,81.4,81.94,136008.0,80.6868,81.1819,80.6075,81.1423,136008.0
2025-04-11 11:40:00,81.93,81.95,81.63,81.89,80548.0,81.1324,81.1522,80.8353,81.0928,80548.0
2025-04-11 11:50:00,81.9,82.06,81.8,82.05,43827.0,81.1027,81.2611,81.0036,81.2512,43827.0
2025-04-11 12:00:00,82.08,82.27,81.93,82.07,54297.0,81.2809,81.4691,81.1324,81.271,54297.0
2025-04-11 12:10:00,82.07,82.47,82.07,82.45,45782.0,81.271,81.6671,81.271,81.6473,45782.0
2025-04-11 12:20:00,82.47,82.48,82.17,82.34,81307.0,81.6671,81.677,81.37,81.5384,81307.0
2025-04-11 12:30:00,82.34,82.84,82.32,82.75,74134.0,81.5384,82.0335,81.5186,81.9444,74134.0
2025-04-11 12:40:00,82.77,82.8,82.6,82.79,56330.0,81.9642,81.9939,81.7958,81.984,56330.0
2025-04-11 12:50:00,82.78,82.92,82.71,82.76,60282.0,81.9741,82.1127,81.9048,81.9543,60282.0
2025-04-11 13:00:00,82.79,83.03,82.72,82.83,70923.0,81.984,82.2217,81.9147,82.0236,70923.0
2025-04-11 13:10:00,82.83,82.89,82.57,82.68,72729.0,82.0236,82.083,81.7661,81.8751,72729.0
2025-04-11 13:20:00,82.65,82.97,82.47,82.51,125636.0,81.8454,82.1622,81.6671,81.7067,125636.0
2025-04-11 13:30:00,82.54,83.1,82.45,83.1,139826.0,81.7364,82.291,81.6473,82.291,139826.0
2025-04-11 13:40:00,83.13,83.8,83.11,83.51,202994.0,82.3207,82.9842,82.3009,82.697,202994.0
2025-04-11 13:50:00,83.48,83.76,83.44,83.51,88413.0,82.6673,82.9446,82.6277,82.697,88413.0
2025-04-11 14:00:00,83.55,83.56,83.21,83.28,95712.0,82.7366,82.7465,82.3999,82.4692,95712.0
2025-04-11 14:10:00,83.28,83.36,83.05,83.11,88272.0,82.4692,82.5484,82.2415,82.3009,88272.0
2025-04-11 14:20:00,83.1,83.29,83.0,83.22,78298.0,82.291,82.4791,82.192,82.4098,78298.0
2025-04-11 14:30:00,83.24,83.39,83.11,83.19,49652.0,82.4296,82.5782,82.3009,82.3801,49652.0
2025-04-11 14:40:00,83.24,83.4,83.15,83.36,66729.0,82.4296,82.5881,82.3405,82.5484,66729.0
2025-04-11 14:50:00,83.38,83.45,83.1,83.11,101445.0,82.5683,82.6376,82.291,82.3009,101445.0
2025-04-11 15:00:00,83.1,83.55,83.1,83.51,111572.0,82.291,82.7366,82.291,82.697,111572.0
2025-04-11 15:10:00,83.49,83.66,83.35,83.59,96725.0,82.6772,82.8455,82.5385,82.7762,96725.0
2025-04-11 15:20:00,83.59,83.71,83.49,83.61,86635.0,82.7762,82.895,82.6772,82.796,86635.0
2025-04-11 15:30:00,83.57,83.63,83.39,83.55,106038.0,82.7564,82.8158,82.5782,82.7366,106038.0
2025-04-11 15:40:00,83.55,83.7,83.49,83.64,90531.0,82.7366,82.8851,82.6772,82.8257,90531.0
2025-04-11 15:50:00,83.64,83.8,83.58,83.66,393678.0,82.8257,82.9842,82.7663,82.8455,393678.0
2025-04-14 09:30:00,84.37,84.77,84.13,84.38,153013.0,83.5486,83.9447,83.311,83.5585,153013.0
2025-04-14 09:40:00,84.44,84.98,84.41,84.86,97582.0,83.6179,84.1527,83.5882,84.0338,97582.0
2025-04-14 09:50:00,84.97,84.99,84.56,84.74,87477.0,84.1428,84.1626,83.7368,83.915,87477.0
2025-04-14 10:00:00,84.75,85.05,84.61,84.88,95549.0,83.9249,84.222,83.7863,84.0537,95549.0
2025-04-14 10:10:00,84.87,84.99,84.6,84.72,81231.0,84.0437,84.1626,83.7764,83.8952,81231.0
2025-04-14 10:20:00,84.73,85.0,84.69,84.96,46998.0,83.9051,84.1725,83.8655,84.1329,46998.0
2025-04-14 10:30:00,84.99,85.11,84.96,85.04,91422.0,84.1626,84.2814,84.1329,84.2121,91422.0
2025-04-14 10:40:00,85.06,85.18,84.96,85.17,52200.0,84.2319,84.3507,84.1329,84.3408,52200.0
2025-04-14 10:50:00,85.19,85.35,85.16,85.26,82911.0,84.3606,84.5191,84.3309,84.43,82911.0
2025-04-14 11:00:00,85.28,85.41,85.11,85.24,53359.0,84.4498,84.5785,84.2814,84.4101,53359.0
2025-04-14 11:10:00,85.23,85.35,85.12,85.22,31435.0,84.4002,84.5191,84.2913,84.3903,31435.0
2025-04-14 11:20:00,85.24,85.3,84.89,84.95,37859.0,84.4101,84.4696,84.0636,84.123,37859.0
2025-04-14 11:30:00,84.96,85.22,84.92,84.97,28764.0,84.1329,84.3903,84.0933,84.1428,28764.0
2025-04-14 11:40:00,84.96,84.99,84.67,84.73,80065.0,84.1329,84.1626,83.8457,83.9051,80065.0
2025-04-14 11:50:00,84.72,84.73,84.51,84.57,73551.0,83.8952,83.9051,83.6873,83.7467,73551.0
2025-04-14 12:00:00,84.56,84.71,84.5,84.54,89405.0,83.7368,83.8853,83.6774,83.717,89405.0
2025-04-14 12:10:00,84.55,84.89,84.39,84.87,47265.0,83.7269,84.0636,83.5684,84.0437,47265.0
2025-04-14 12:20:00,84.9,84.97,84.65,84.73,33907.0,84.0735,84.1428,83.8259,83.9051,33907.0
2025-04-14 12:30:00,84.74,85.04,84.67,84.98,30696.0,83.915,84.2121,83.8457,84.1527,30696.0
2025-04-14 12:40:00,84.96,85.18,84.96,85.07,40961.0,84.1329,84.3507,84.1329,84.2418,40961.0
2025-04-14 12:50:00,85.08,85.09,84.83,84.88,32303.0,84.2517,84.2616,84.0041,84.0537,32303.0
2025-04-14 13:00:00,84.87,85.52,84.84,84.99,171248.0,84.0437,84.6874,84.014,84.1626,171248.0
2025-04-14 13:10:00,84.95,85.06,84.89,85.04,25428.0,84.123,84.2319,84.0636,84.2121,25428.0
2025-04-14 13:20:00,85.06,85.15,84.97,85.08,50518.0,84.2319,84.321,84.1428,84.2517,50518.0
2025-04-14 13:30:00,85.05,85.21,84.99,85.14,42904.0,84.222,84.3804,84.1626,84.3111,42904.0
2025-04-14 13:40:00,85.15,85.2,85.01,85.16,17187.0,84.321,84.3705,84.1824,84.3309,17187.0
2025-04-14 13:50:00,85.15,85.34,85.15,85.27,64021.0,84.321,84.5092,84.321,84.4399,64021.0
2025-04-14 14:00:00,85.25,85.34,85.24,85.3,38178.0,84.42,84.5092,84.4101,84.4696,38178.0
2025-04-14 14:10:00,85.33,85.37,85.2,85.3,32029.0,84.4993,84.5389,84.3705,84.4696,32029.0
2025-04-14 14:20:00,85.33,85.46,85.33,85.39,43498.0,84.4993,84.628,84.4993,84.5587,43498.0
2025-04-14 14:30:00,85.4,85.54,85.34,85.49,59274.0,84.5686,84.7072,84.5092,84.6577,59274.0
2025-04-14 14:40:00,85.49,85.55,85.47,85.55,42339.0,84.6577,84.7171,84.6379,84.7171,42339.0
2025-04-14 14:50:00,85.51,85.58,85.46,85.52,41029.0,84.6775,84.7468,84.628,84.6874,41029.0
2025-04-14 15:00:00,85.53,85.69,85.52,85.69,39012.0,84.6973,84.8558,84.6874,84.8558,39012.0
2025-04-14 15:10:00,85.71,85.87,85.64,85.71,62297.0,84.8756,85.034,84.8063,84.8756,62297.0
2025-04-14 15:20:00,85.71,85.76,85.52,85.53,53757.0,84.8756,84.9251,84.6874,84.6973,53757.0
2025-04-14 15:30:00,85.52,85.57,85.41,85.48,53958.0,84.6874,84.7369,84.5785,84.6478,53958.0
2025-04-14 15:40:00,85.47,85.65,85.45,85.51,70684.0,84.6379,84.8162,84.6181,84.6775,70684.0
2025-04-14 15:50:00,85.49,85.55,85.26,85.38,256218.0,84.6577,84.7171,84.43,84.5488,256218.0
2025-04-15 09:30:00,85.61,85.83,85.13,85.81,192832.0,84.7765,84.9944,84.3012,84.9746,192832.0
2025-04-15 09:40:00,85.8,85.98,85.66,85.71,72307.0,84.9647,85.1429,84.8261,84.8756,72307.0
2025-04-15 09:50:00,85.75,86.01,85.72,85.76,79435.0,84.9152,85.1727,84.8855,84.9251,79435.0
2025-04-15 10:00:00,85.76,86.0,85.73,85.79,115645.0,84.9251,85.1627,84.8954,84.9548,115645.0
2025-04-15 10:10:00,85.79,86.01,85.6,85.64,79525.0,84.9548,85.1727,84.7666,84.8063,79525.0
2025-04-15 10:20:00,85.61,85.89,85.46,85.76,49408.0,84.7765,85.0538,84.628,84.9251,49408.0
2025-04-15 10:30:00,85.78,85.96,85.78,85.81,16615.0,84.9449,85.1231,84.9449,84.9746,16615.0
2025-04-15 10:40:00,85.8,86.07,85.74,85.92,89046.0,84.9647,85.2321,84.9053,85.0835,89046.0
2025-04-15 10:50:00,85.85,86.02,85.76,85.91,26622.0,85.0142,85.1826,84.9251,85.0736,26622.0
2025-04-15 11:00:00,85.92,86.08,85.9,85.97,28823.0,85.0835,85.242,85.0637,85.133,28823.0
2025-04-15 11:10:00,85.98,86.13,85.85,86.04,37217.0,85.1429,85.2915,85.0142,85.2024,37217.0
2025-04-15 11:20:00,86.06,86.1,85.85,85.86,17212.0,85.2222,85.2618,85.0142,85.0241,17212.0
2025-04-15 11:30:00,85.87,86.1,85.85,86.03,52663.0,85.034,85.2618,85.0142,85.1925,52663.0
2025-04-15 11:40:00,86.02,86.18,85.92,85.98,29981.0,85.1826,85.341,85.0835,85.1429,29981.0
2025-04-15 11:50:00,86.0,86.06,85.88,85.99,43688.0,85.1627,85.2222,85.0439,85.1528,43688.0
2025-04-15 12:00:00,86.05,86.13,85.88,85.92,35142.0,85.2123,85.2915,85.0439,85.0835,35142.0
2025-04-15 12:10:00,85.93,85.97,85.83,85.85,36738.0,85.0934,85.133,84.9944,85.0142,36738.0
2025-04-15 12:20:00,85.86,86.11,85.86,85.95,24675.0,85.0241,85.2717,85.0241,85.1132,24675.0
2025-04-15 12:30:00,85.96,86.06,85.86,85.88,32025.0,85.1231,85.2222,85.0241,85.0439,32025.0
2025-04-15 12:40:00,85.87,86.03,85.81,85.96,44211.0,85.034,85.1925,84.9746,85.1231,44211.0
2025-04-15 12:50:00,85.96,85.98,85.81,85.92,25111.0,85.1231,85.1429,84.9746,85.0835,25111.0
2025-04-15 13:00:00,85.92,85.99,85.86,85.91,26687.0,85.0835,85.1528,85.0241,85.0736,26687.0
2025-04-15 13:10:00,85.92,85.95,85.74,85.8,20316.0,85.0835,85.1132,84.9053,84.9647,20316.0
2025-04-15 13:20:00,85.81,85.85,85.68,85.72,22974.0,84.9746,85.0142,84.8459,84.8855,22974.0
2025-04-15 13:30:00,85.75,85.89,85.74,85.88,37192.0,84.9152,85.0538,84.9053,85.0439,37192.0
2025-04-15 13:40:00,85.93,85.94,85.8,85.86,14385.0,85.0934,85.1033,84.9647,85.0241,14385.0
2025-04-15 13:50:00,85.84,85.85,85.62,85.75,15523.0,85.0043,85.0142,84.7864,84.9152,15523.0
2025-04-15 14:00:00,85.77,85.83,85.65,85.68,21369.0,84.935,84.9944,84.8162,84.8459,21369.0
2025-04-15 14:10:00,85.67,85.69,85.54,85.59,31258.0,84.836,84.8558,84.7072,84.7567,31258.0
2025-04-15 14:20:00,85.57,85.73,85.53,85.64,42894.0,84.7369,84.8954,84.6973,84.8063,42894.0
2025-04-15 14:30:00,85.65,85.78,85.64,85.77,24217.0,84.8162,84.9449,84.8063,84.935,24217.0
2025-04-15 14:40:00,85.77,85.88,85.74,85.8,13807.0,84.935,85.0439,84.9053,84.9647,13807.0
2025-04-15 14:50:00,85.8,85.84,85.74,85.79,28383.0,84.9647,85.0043,84.9053,84.9548,28383.0
2025-04-15 15:00:00,85.77,85.81,85.71,85.8,40115.0,84.935,84.9746,84.8756,84.9647,40115.0
2025-04-15 15:10:00,85.77,85.98,85.77,85.92,27332.0,84.935,85.1429,84.935,85.0835,27332.0
2025-04-15 15:20:00,85.9,85.93,85.75,85.89,98323.0,85.0637,85.0934,84.9152,85.0538,98323.0
2025-04-15 15:30:00,85.88,85.91,85.72,85.76,89201.0,85.0439,85.0736,84.8855,84.9251,89201.0
2025-04-15 15:40:00,85.76,85.87,85.71,85.84,43568.0,84.9251,85.034,84.8756,85.0043,43568.0
2025-04-15 15:50:00,85.82,85.9,85.59,85.66,197517.0,84.9845,85.0637,84.7567,84.8261,197517.0
2025-04-16 09:30:00,85.88,85.94,85.59,85.76,121686.0,85.0439,85.1033,84.7567,84.9251,121686.0
2025-04-16 09:40:00,85.77,85.92,85.68,85.79,49573.0,84.935,85.0835,84.8459,84.9548,49573.0
2025-04-16 09:50:00,85.78,85.9,85.58,85.82,52095.0,84.9449,85.0637,84.7468,84.9845,52095.0
2025-04-16 10:00:00,85.8,86.06,85.78,85.91,58726.0,84.9647,85.2222,84.9449,85.0736,58726.0
2025-04-16 10:10:00,85.91,85.91,85.53,85.57,73145.0,85.0736,85.0736,84.6973,84.7369,73145.0
2025-04-16 10:20:00,85.58,85.72,85.5,85.68,20583.0,84.7468,84.8855,84.6676,84.8459,20583.0
2025-04-16 10:30:00,85.69,85.82,85.65,85.82,36188.0,84.8558,84.9845,84.8162,84.9845,36188.0
2025-04-16 10:40:00,85.82,85.94,85.8,85.86,35241.0,84.9845,85.1033,84.9647,85.0241,35241.0
2025-04-16 10:50:00,85.84,85.99,85.83,85.96,37243.0,85.0043,85.1528,84.9944,85.1231,37243.0
2025-04-16 11:00:00,85.96,86.25,85.96,86.24,53242.0,85.1231,85.4103,85.1231,85.4004,53242.0
2025-04-16 11:10:00,86.24,86.36,86.22,86.3,59843.0,85.4004,85.5192,85.3806,85.4598,59843.0
2025-04-16 11:20:00,86.3,86.65,86.29,86.62,101935.0,85.4598,85.8064,85.4499,85.7767,101935.0
2025-04-16 11:30:00,86.64,86.64,86.38,86.42,41663.0,85.7965,85.7965,85.539,85.5787,41663.0
2025-04-16 11:40:00,86.42,86.45,86.33,86.38,39259.0,85.5787,85.6084,85.4895,85.539,39259.0
2025-04-16 11:50:00,86.38,86.44,86.22,86.32,15815.0,85.539,85.5985,85.3806,85.4796,15815.0
2025-04-16 12:00:00,86.25,86.27,86.13,86.17,30289.0,85.4103,85.4301,85.2915,85.3311,30289.0
2025-04-16 12:10:00,86.17,86.22,86.08,86.17,32166.0,85.3311,85.3806,85.242,85.3311,32166.0
2025-04-16 12:20:00,86.16,86.24,86.12,86.2,34526.0,85.3212,85.4004,85.2816,85.3608,34526.0
2025-04-16 12:30:00,86.2,86.29,86.14,86.15,10384.0,85.3608,85.4499,85.3014,85.3113,10384.0
2025-04-16 12:40:00,86.14,86.27,86.09,86.22,27558.0,85.3014,85.4301,85.2519,85.3806,27558.0
2025-04-16 12:50:00,86.22,86.29,86.16,86.29,26023.0,85.3806,85.4499,85.3212,85.4499,26023.0
2025-04-16 13:00:00,86.28,86.36,86.2,86.32,23356.0,85.44,85.5192,85.3608,85.4796,23356.0
2025-04-16 13:10:00,86.3,86.48,86.24,86.43,17595.0,85.4598,85.6381,85.4004,85.5886,17595.0
2025-04-16 13:20:00,86.44,86.45,86.27,86.35,18580.0,85.5985,85.6084,85.4301,85.5093,18580.0
2025-04-16 13:30:00,86.36,86.36,85.89,85.92,90461.0,85.5192,85.5192,85.0538,85.0835,90461.0
2025-04-16 13:40:00,85.88,85.88,85.5,85.5,23141.0,85.0439,85.0439,84.6676,84.6676,23141.0
2025-04-16 13:50:00,85.5,85.66,85.29,85.31,76104.0,84.6676,84.8261,84.4597,84.4795,76104.0
2025-04-16 14:00:00,85.33,85.57,85.26,85.45,55122.0,84.4993,84.7369,84.43,84.6181,55122.0
2025-04-16 14:10:00,85.5,85.62,85.45,85.5,27512.0,84.6676,84.7864,84.6181,84.6676,27512.0
2025-04-16 14:20:00,85.48,85.66,85.42,85.6,25950.0,84.6478,84.8261,84.5884,84.7666,25950.0
2025-04-16 14:30:00,85.63,85.64,85.42,85.44,32837.0,84.7964,84.8063,84.5884,84.6082,32837.0
2025-04-16 14:40:00,85.46,85.57,85.42,85.54,43086.0,84.628,84.7369,84.5884,84.7072,43086.0
2025-04-16 14:50:00,85.51,85.51,85.37,85.39,26611.0,84.6775,84.6775,84.5389,84.5587,26611.0
2025-04-16 15:00:00,85.39,85.45,85.2,85.21,36207.0,84.5587,84.6181,84.3705,84.3804,36207.0
2025-04-16 15:10:00,85.22,85.34,85.09,85.12,40030.0,84.3903,84.5092,84.2616,84.2913,40030.0
2025-04-16 15:20:00,85.11,85.14,84.97,85.0,38879.0,84.2814,84.3111,84.1428,84.1725,38879.0
2025-04-16 15:30:00,85.02,85.24,85.02,85.14,42167.0,84.1923,84.4101,84.1923,84.3111,42167.0
2025-04-16 15:40:00,85.13,85.29,85.05,85.19,89467.0,84.3012,84.4597,84.222,84.3606,89467.0
2025-04-16 15:50:00,85.21,85.69,85.09,85.54,222198.0,84.3804,84.8558,84.2616,84.7072,222198.0
2025-04-17 09:30:00,85.7,86.87,85.7,86.43,87705.0,84.8657,86.0243,84.8657,85.5886,87705.0
2025-04-17 09:40:00,86.46,86.95,86.43,86.78,38020.0,85.6183,86.1035,85.5886,85.9352,38020.0
2025-04-17 09:50:00,86.79,86.99,86.75,86.94,89999.0,85.9451,86.1431,85.9054,86.0936,89999.0
2025-04-17 10:00:00,86.92,87.11,86.74,86.78,76111.0,86.0738,86.2619,85.8955,85.9352,76111.0
2025-04-17 10:10:00,86.79,87.01,86.62,86.63,43008.0,85.9451,86.1629,85.7767,85.7866,43008.0
2025-04-17 10:20:00,86.66,86.71,86.52,86.52,35973.0,85.8163,85.8658,85.6777,85.6777,35973.0
2025-04-17 10:30:00,86.54,86.61,86.38,86.44,46061.0,85.6975,85.7668,85.539,85.5985,46061.0
2025-04-17 10:40:00,86.44,86.64,86.41,86.53,18103.0,85.5985,85.7965,85.5688,85.6876,18103.0
2025-04-17 10:50:00,86.54,86.61,86.42,86.54,67166.0,85.6975,85.7668,85.5787,85.6975,67166.0
2025-04-17 11:00:00,86.53,86.96,86.52,86.79,26688.0,85.6876,86.1134,85.6777,85.9451,26688.0
2025-04-17 11:10:00,86.78,87.04,86.76,87.04,125939.0,85.9352,86.1926,85.9153,86.1926,125939.0
2025-04-17 11:20:00,87.04,87.04,86.81,86.81,22218.0,86.1926,86.1926,85.9649,85.9649,22218.0
2025-04-17 11:30:00,86.79,87.08,86.76,86.98,49320.0,85.9451,86.2322,85.9153,86.1332,49320.0
2025-04-17 11:40:00,87.0,87.04,86.81,86.94,22613.0,86.153,86.1926,85.9649,86.0936,22613.0
2025-04-17 11:50:00,86.91,87.05,86.86,86.94,19709.0,86.0639,86.2025,86.0144,86.0936,19709.0
2025-04-17 12:00:00,86.96,87.17,86.86,87.0,109901.0,86.1134,86.3214,86.0144,86.153,109901.0
2025-04-17 12:10:00,87.01,87.22,86.79,87.2,59314.0,86.1629,86.3709,85.9451,86.3511,59314.0
2025-04-17 12:20:00,87.17,87.35,87.12,87.35,31321.0,86.3214,86.4996,86.2718,86.4996,31321.0
2025-04-17 12:30:00,87.31,87.42,87.24,87.28,67828.0,86.46,86.5689,86.3907,86.4303,67828.0
2025-04-17 12:40:00,87.29,87.32,87.13,87.24,93333.0,86.4402,86.4699,86.2817,86.3907,93333.0
2025-04-17 12:50:00,87.25,87.49,87.23,87.39,71091.0,86.4006,86.6382,86.3808,86.5392,71091.0
2025-04-17 13:00:00,87.42,87.45,87.21,87.31,82896.0,86.5689,86.5986,86.361,86.46,82896.0
2025-04-17 13:10:00,87.3,87.31,86.99,87.09,47044.0,86.4501,86.46,86.1431,86.2421,47044.0
2025-04-17 13:20:00,87.06,87.06,86.9,86.92,22370.0,86.2124,86.2124,86.054,86.0738,22370.0
2025-04-17 13:30:00,86.9,87.1,86.9,87.03,37583.0,86.054,86.252,86.054,86.1827,37583.0
2025-04-17 13:40:00,87.02,87.23,86.82,87.12,32871.0,86.1728,86.3808,85.9748,86.2718,32871.0
2025-04-17 13:50:00,87.12,87.24,87.12,87.17,32443.0,86.2718,86.3907,86.2718,86.3214,32443.0
2025-04-17 14:00:00,87.18,87.34,87.14,87.3,49224.0,86.3313,86.4897,86.2916,86.4501,49224.0
2025-04-17 14:10:00,87.32,87.37,87.25,87.37,35223.0,86.4699,86.5194,86.4006,86.5194,35223.0
2025-04-17 14:20:00,87.36,87.41,87.18,87.19,88140.0,86.5095,86.559,86.3313,86.3412,88140.0
2025-04-17 14:30:00,87.2,87.33,87.2,87.29,116638.0,86.3511,86.4798,86.3511,86.4402,116638.0
2025-04-17 14:40:00,87.3,87.32,87.09,87.09,81207.0,86.4501,86.4699,86.2421,86.2421,81207.0
2025-04-17 14:50:00,87.05,87.2,86.92,86.92,78212.0,86.2025,86.3511,86.0738,86.0738,78212.0
2025-04-17 15:00:00,86.91,87.02,86.84,86.92,64896.0,86.0639,86.1728,85.9946,86.0738,64896.0
2025-04-17 15:10:00,86.92,86.93,86.7,86.82,79367.0,86.0738,86.0837,85.8559,85.9748,79367.0
2025-04-17 15:20:00,86.82,87.0,86.75,86.9,57018.0,85.9748,86.153,85.9054,86.054,57018.0
2025-04-17 15:30:00,86.91,87.15,86.91,87.0,59643.0,86.0639,86.3016,86.0639,86.153,59643.0
2025-04-17 15:40:00,87.0,87.14,86.88,86.88,88941.0,86.153,86.2916,86.0342,86.0342,88941.0
2025-04-17 15:50:00,86.86,87.01,86.74,86.83,332070.0,86.0144,86.1629,85.8955,85.9847,332070.0
2025-04-21 09:30:00,85.97,86.21,85.94,86.08,73601.0,85.133,85.3707,85.1033,85.242,73601.0
2025-04-21 09:40:00,86.11,86.18,86.02,86.17,47058.0,85.2717,85.341,85.1826,85.3311,47058.0
2025-04-21 09:50:00,86.16,86.21,85.98,86.08,46433.0,85.3212,85.3707,85.1429,85.242,46433.0
2025-04-21 10:00:00,86.05,86.21,85.94,86.1,38355.0,85.2123,85.3707,85.1033,85.2618,38355.0
2025-04-21 10:10:00,86.1,86.2,85.95,85.97,57591.0,85.2618,85.3608,85.1132,85.133,57591.0
2025-04-21 10:20:00,85.98,86.0,85.9,85.98,27532.0,85.1429,85.1627,85.0637,85.1429,27532.0
2025-04-21 10:30:00,85.99,86.04,85.94,86.04,23159.0,85.1528,85.2024,85.1033,85.2024,23159.0
2025-04-21 10:40:00,86.04,86.09,85.73,85.73,23073.0,85.2024,85.2519,84.8954,84.8954,23073.0
2025-04-21 10:50:00,85.72,85.72,85.47,85.47,59320.0,84.8855,84.8855,84.6379,84.6379,59320.0
2025-04-21 11:00:00,85.49,85.56,85.34,85.38,27600.0,84.6577,84.727,84.5092,84.5488,27600.0
2025-04-21 11:10:00,85.4,85.45,85.32,85.39,21298.0,84.5686,84.6181,84.4894,84.5587,21298.0
2025-04-21 11:20:00,85.4,85.45,85.31,85.36,78434.0,84.5686,84.6181,84.4795,84.529,78434.0
2025-04-21 11:30:00,85.34,85.36,85.06,85.13,59319.0,84.5092,84.529,84.2319,84.3012,59319.0
2025-04-21 11:40:00,85.14,85.16,84.82,84.9,26177.0,84.3111,84.3309,83.9942,84.0735,26177.0
2025-04-21 11:50:00,84.9,84.93,84.77,84.77,30897.0,84.0735,84.1032,83.9447,83.9447,30897.0
2025-04-21 12:00:00,84.77,84.8,84.67,84.77,13654.0,83.9447,83.9744,83.8457,83.9447,13654.0
2025-04-21 12:10:00,84.77,84.88,84.75,84.79,11037.0,83.9447,84.0537,83.9249,83.9645,11037.0
2025-04-21 12:20:00,84.77,84.92,84.72,84.89,42927.0,83.9447,84.0933,83.8952,84.0636,42927.0
2025-04-21 12:30:00,84.9,85.03,84.89,85.02,38153.0,84.0735,84.2022,84.0636,84.1923,38153.0
2025-04-21 12:40:00,85.02,85.07,84.83,84.85,121554.0,84.1923,84.2418,84.0041,84.0239,121554.0
2025-04-21 12:50:00,84.82,84.82,84.64,84.64,11563.0,83.9942,83.9942,83.816,83.816,11563.0
2025-04-21 13:00:00,84.65,84.68,84.39,84.43,29943.0,83.8259,83.8556,83.5684,83.608,29943.0
2025-04-21 13:10:00,84.41,84.42,84.29,84.33,13885.0,83.5882,83.5981,83.4694,83.509,13885.0
2025-04-21 13:20:00,84.32,84.44,84.32,84.35,8193.0,83.4991,83.6179,83.4991,83.5288,8193.0
2025-04-21 13:30:00,84.36,84.44,84.33,84.35,31672.0,83.5387,83.6179,83.509,83.5288,31672.0
2025-04-21 13:40:00,84.34,84.36,84.09,84.12,17096.0,83.5189,83.5387,83.2713,83.3011,17096.0
2025-04-21 13:50:00,84.15,84.17,84.01,84.04,16651.0,83.3308,83.3506,83.1921,83.2218,16651.0
2025-04-21 14:00:00,84.03,84.09,83.97,84.0,28320.0,83.2119,83.2713,83.1525,83.1822,28320.0
2025-04-21 14:10:00,84.02,84.21,83.97,84.17,29506.0,83.202,83.3902,83.1525,83.3506,29506.0
2025-04-21 14:20:00,84.18,84.28,84.18,84.27,17413.0,83.3605,83.4595,83.3605,83.4496,17413.0
2025-04-21 14:30:00,84.27,84.4,84.27,84.36,25578.0,83.4496,83.5783,83.4496,83.5387,25578.0
2025-04-21 14:40:00,84.34,84.35,84.19,84.24,27471.0,83.5189,83.5288,83.3704,83.4199,27471.0
2025-04-21 14:50:00,84.25,84.25,84.15,84.17,33400.0,83.4298,83.4298,83.3308,83.3506,33400.0
2025-04-21 15:00:00,84.16,84.26,84.15,84.18,21544.0,83.3407,83.4397,83.3308,83.3605,21544.0
2025-04-21 15:10:00,84.17,84.35,84.17,84.33,44437.0,83.3506,83.5288,83.3506,83.509,44437.0
2025-04-21 15:20:00,84.34,84.45,84.31,84.33,44500.0,83.5189,83.6278,83.4892,83.509,44500.0
2025-04-21 15:30:00,84.33,84.74,84.26,84.59,178767.0,83.509,83.915,83.4397,83.7665,178767.0
2025-04-21 15:40:00,84.61,84.83,84.61,84.83,67600.0,83.7863,84.0041,83.7863,84.0041,67600.0
2025-04-21 15:50:00,84.81,85.1,84.71,84.99,331553.0,83.9843,84.2715,83.8853,84.1626,331553.0
2025-04-22 09:30:00,85.98,86.62,85.85,86.51,145381.0,85.1429,85.7767,85.0142,85.6678,145381.0
2025-04-22 09:40:00,86.48,86.52,86.25,86.25,45764.0,85.6381,85.6777,85.4103,85.4103,45764.0
2025-04-22 09:50:00,86.21,86.34,86.07,86.19,70065.0,85.3707,85.4994,85.2321,85.3509,70065.0
2025-04-22 10:00:00,86.2,86.23,85.97,86.03,60937.0,85.3608,85.3905,85.133,85.1925,60937.0
2025-04-22 10:10:00,86.05,86.18,85.93,86.14,26975.0,85.2123,85.341,85.0934,85.3014,26975.0
2025-04-22 10:20:00,86.15,86.23,86.08,86.19,17578.0,85.3113,85.3905,85.242,85.3509,17578.0
2025-04-22 10:30:00,86.15,86.34,86.15,86.34,17725.0,85.3113,85.4994,85.3113,85.4994,17725.0
2025-04-22 10:40:00,86.31,86.4,86.29,86.29,26331.0,85.4697,85.5589,85.4499,85.4499,26331.0
2025-04-22 10:50:00,86.3,86.49,86.26,86.45,45109.0,85.4598,85.648,85.4202,85.6084,45109.0
2025-04-22 11:00:00,86.46,86.7,86.46,86.65,37055.0,85.6183,85.8559,85.6183,85.8064,37055.0
2025-04-22 11:10:00,86.65,86.78,86.65,86.67,19707.0,85.8064,85.9352,85.8064,85.8262,19707.0
2025-04-22 11:20:00,86.66,86.74,86.64,86.64,77059.0,85.8163,85.8955,85.7965,85.7965,77059.0
2025-04-22 11:30:00,86.65,86.72,86.56,86.56,19340.0,85.8064,85.8757,85.7173,85.7173,19340.0
2025-04-22 11:40:00,86.55,86.6,86.36,86.45,24127.0,85.7074,85.7569,85.5192,85.6084,24127.0
2025-04-22 11:50:00,86.44,86.85,86.44,86.81,96061.0,85.5985,86.0045,85.5985,85.9649,96061.0
2025-04-22 12:00:00,86.87,87.04,86.81,86.86,28171.0,86.0243,86.1926,85.9649,86.0144,28171.0
2025-04-22 12:10:00,86.89,86.94,86.76,86.81,22347.0,86.0441,86.0936,85.9153,85.9649,22347.0
2025-04-22 12:20:00,86.84,86.99,86.82,86.9,38564.0,85.9946,86.1431,85.9748,86.054,38564.0
2025-04-22 12:30:00,86.88,86.94,86.75,86.76,13778.0,86.0342,86.0936,85.9054,85.9153,13778.0
2025-04-22 12:40:00,86.74,86.79,86.56,86.63,20763.0,85.8955,85.9451,85.7173,85.7866,20763.0
2025-04-22 12:50:00,86.59,86.67,86.53,86.55,29880.0,85.747,85.8262,85.6876,85.7074,29880.0
2025-04-22 13:00:00,86.51,86.72,86.51,86.61,81291.0,85.6678,85.8757,85.6678,85.7668,81291.0
2025-04-22 13:10:00,86.54,86.55,86.04,86.24,16997.0,85.6975,85.7074,85.2024,85.4004,16997.0
2025-04-22 13:20:00,86.21,86.26,85.81,85.86,49679.0,85.3707,85.4202,84.9746,85.0241,49679.0
2025-04-22 13:30:00,85.87,86.02,85.8,85.95,34941.0,85.034,85.1826,84.9647,85.1132,34941.0
2025-04-22 13:40:00,85.99,86.0,85.85,85.87,8620.0,85.1528,85.1627,85.0142,85.034,8620.0
2025-04-22 13:50:00,85.84,85.96,85.83,85.84,27170.0,85.0043,85.1231,84.9944,85.0043,27170.0
2025-04-22 14:00:00,85.81,86.23,85.8,86.15,15201.0,84.9746,85.3905,84.9647,85.3113,15201.0
2025-04-22 14:10:00,86.18,86.36,86.17,86.33,22319.0,85.341,85.5192,85.3311,85.4895,22319.0
2025-04-22 14:20:00,86.32,86.52,86.32,86.49,18924.0,85.4796,85.6777,85.4796,85.648,18924.0
2025-04-22 14:30:00,86.51,86.62,86.5,86.54,30760.0,85.6678,85.7767,85.6579,85.6975,30760.0
2025-04-22 14:40:00,86.52,86.67,86.52,86.63,25446.0,85.6777,85.8262,85.6777,85.7866,25446.0
2025-04-22 14:50:00,86.63,86.74,86.63,86.67,33523.0,85.7866,85.8955,85.7866,85.8262,33523.0
2025-04-22 15:00:00,86.69,86.73,86.62,86.66,24738.0,85.846,85.8856,85.7767,85.8163,24738.0
2025-04-22 15:10:00,86.65,86.66,86.45,86.51,37759.0,85.8064,85.8163,85.6084,85.6678,37759.0
2025-04-22 15:20:00,86.49,86.67,86.44,86.61,52453.0,85.648,85.8262,85.5985,85.7668,52453.0
2025-04-22 15:30:00,86.59,86.76,86.55,86.64,50358.0,85.747,85.9153,85.7074,85.7965,50358.0
2025-04-22 15:40:00,86.65,87.01,86.62,86.98,96518.0,85.8064,86.1629,85.7767,86.1332,96518.0
2025-04-22 15:50:00,86.96,86.99,86.67,86.7,180996.0,86.1134,86.1431,85.8262,85.8559,180996.0
2025-04-23 09:30:00,87.69,88.32,87.34,87.92,213101.0,86.8363,87.4602,86.4897,87.0641,213101.0
2025-04-23 09:40:00,87.89,88.54,87.84,88.54,113299.0,87.0343,87.678,86.9848,87.678,113299.0
2025-04-23 09:50:00,88.51,88.58,88.17,88.26,135576.0,87.6483,87.7176,87.3116,87.4007,135576.0
2025-04-23 10:00:00,88.3,88.52,87.94,88.25,90708.0,87.4404,87.6582,87.0839,87.3908,90708.0
2025-04-23 10:10:00,88.25,88.33,87.8,88.09,54906.0,87.3908,87.4701,86.9452,87.2324,54906.0
2025-04-23 10:20:00,88.07,88.23,87.87,88.18,32434.0,87.2126,87.371,87.0145,87.3215,32434.0
2025-04-23 10:30:00,88.15,88.24,87.95,87.99,59137.0,87.2918,87.3809,87.0938,87.1334,59137.0
2025-04-23 10:40:00,87.95,88.04,87.84,87.87,37883.0,87.0938,87.1829,86.9848,87.0145,37883.0
2025-04-23 10:50:00,87.85,87.87,87.55,87.6,50337.0,86.9947,87.0145,86.6977,86.7472,50337.0
2025-04-23 11:00:00,87.63,87.77,87.44,87.56,69854.0,86.7769,86.9155,86.5887,86.7076,69854.0
2025-04-23 11:10:00,87.53,87.54,87.32,87.41,21683.0,86.6779,86.6878,86.4699,86.559,21683.0
2025-04-23 11:20:00,87.42,87.42,86.85,86.99,79601.0,86.5689,86.5689,86.0045,86.1431,79601.0
2025-04-23 11:30:00,86.98,87.08,86.74,87.07,43888.0,86.1332,86.2322,85.8955,86.2223,43888.0
2025-04-23 11:40:00,87.07,87.14,86.81,86.83,34705.0,86.2223,86.2916,85.9649,85.9847,34705.0
2025-04-23 11:50:00,86.84,87.0,86.74,86.93,32749.0,85.9946,86.153,85.8955,86.0837,32749.0
2025-04-23 12:00:00,86.95,86.95,86.69,86.71,24387.0,86.1035,86.1035,85.846,85.8658,24387.0
2025-04-23 12:10:00,86.68,86.81,86.55,86.55,19707.0,85.8361,85.9649,85.7074,85.7074,19707.0
2025-04-23 12:20:00,86.54,86.76,86.41,86.72,25871.0,85.6975,85.9153,85.5688,85.8757,25871.0
2025-04-23 12:30:00,86.76,86.97,86.73,86.93,31918.0,85.9153,86.1233,85.8856,86.0837,31918.0
2025-04-23 12:40:00,86.91,86.95,86.76,86.8,18764.0,86.0639,86.1035,85.9153,85.955,18764.0
2025-04-23 12:50:00,86.74,87.01,86.72,86.97,49987.0,85.8955,86.1629,85.8757,86.1233,49987.0
2025-04-23 13:00:00,86.99,87.25,86.7,87.22,26118.0,86.1431,86.4006,85.8559,86.3709,26118.0
2025-04-23 13:10:00,87.2,87.24,87.14,87.18,48625.0,86.3511,86.3907,86.2916,86.3313,48625.0
2025-04-23 13:20:00,87.19,87.23,87.05,87.05,30278.0,86.3412,86.3808,86.2025,86.2025,30278.0
2025-04-23 13:30:00,87.03,87.1,86.72,86.79,20610.0,86.1827,86.252,85.8757,85.9451,20610.0
2025-04-23 13:40:00,86.79,86.83,86.66,86.67,30414.0,85.9451,85.9847,85.8163,85.8262,30414.0
2025-04-23 13:50:00,86.69,86.97,86.64,86.87,16942.0,85.846,86.1233,85.7965,86.0243,16942.0
2025-04-23 14:00:00,86.87,86.94,86.74,86.83,22868.0,86.0243,86.0936,85.8955,85.9847,22868.0
2025-04-23 14:10:00,86.85,86.9,86.75,86.83,18076.0,86.0045,86.054,85.9054,85.9847,18076.0
2025-04-23 14:20:00,86.83,86.9,86.49,86.51,16227.0,85.9847,86.054,85.648,85.6678,16227.0
2025-04-23 14:30:00,86.54,86.69,86.54,86.63,15219.0,85.6975,85.846,85.6975,85.7866,15219.0
2025-04-23 14:40:00,86.63,86.64,86.46,86.56,14414.0,85.7866,85.7965,85.6183,85.7173,14414.0
2025-04-23 14:50:00,86.56,86.62,86.46,86.49,16682.0,85.7173,85.7767,85.6183,85.648,16682.0
2025-04-23 15:00:00,86.49,86.6,86.36,86.47,20540.0,85.648,85.7569,85.5192,85.6282,20540.0
2025-04-23 15:10:00,86.48,86.6,86.45,86.47,42173.0,85.6381,85.7569,85.6084,85.6282,42173.0
2025-04-23 15:20:00,86.49,86.56,86.41,86.51,30849.0,85.648,85.7173,85.5688,85.6678,30849.0
2025-04-23 15:30:00,86.53,86.7,86.48,86.58,47444.0,85.6876,85.8559,85.6381,85.7371,47444.0
2025-04-23 15:40:00,86.59,86.75,86.53,86.74,65044.0,85.747,85.9054,85.6876,85.8955,65044.0
2025-04-23 15:50:00,86.75,87.02,86.69,86.8,171601.0,85.9054,86.1728,85.846,85.955,171601.0
2025-04-24 09:30:00,86.89,86.89,86.45,86.55,54069.0,86.0441,86.0441,85.6084,85.7074,54069.0
2025-04-24 09:40:00,86.59,86.95,86.59,86.8,16955.0,85.747,86.1035,85.747,85.955,16955.0
2025-04-24 09:50:00,86.7,86.83,86.68,86.69,39754.0,85.8559,85.9847,85.8361,85.846,39754.0
2025-04-24 10:00:00,86.69,86.9,86.57,86.75,52802.0,85.846,86.054,85.7272,85.9054,52802.0
2025-04-24 10:10:00,86.76,86.8,86.63,86.75,61215.0,85.9153,85.955,85.7866,85.9054,61215.0
2025-04-24 10:20:00,86.77,87.05,86.76,87.05,58639.0,85.9253,86.2025,85.9153,86.2025,58639.0
2025-04-24 10:30:00,87.03,87.24,87.03,87.23,22460.0,86.1827,86.3907,86.1827,86.3808,22460.0
2025-04-24 10:40:00,87.23,87.25,86.91,87.01,11485.0,86.3808,86.4006,86.0639,86.1629,11485.0
2025-04-24 10:50:00,86.99,87.12,86.92,87.07,5542.0,86.1431,86.2718,86.0738,86.2223,5542.0
2025-04-24 11:00:00,87.14,87.25,87.11,87.24,15632.0,86.2916,86.4006,86.2619,86.3907,15632.0
2025-04-24 11:10:00,87.23,87.36,87.23,87.3,13304.0,86.3808,86.5095,86.3808,86.4501,13304.0
2025-04-24 11:20:00,87.3,87.45,87.27,87.33,18755.0,86.4501,86.5986,86.4204,86.4798,18755.0
2025-04-24 11:30:00,87.31,87.45,87.28,87.43,7515.0,86.46,86.5986,86.4303,86.5788,7515.0
2025-04-24 11:40:00,87.39,87.43,87.3,87.37,36510.0,86.5392,86.5788,86.4501,86.5194,36510.0
2025-04-24 11:50:00,87.35,87.48,87.29,87.38,13233.0,86.4996,86.6283,86.4402,86.5293,13233.0
2025-04-24 12:00:00,87.42,87.5,87.31,87.34,18227.0,86.5689,86.6481,86.46,86.4897,18227.0
2025-04-24 12:10:00,87.31,87.6,87.31,87.57,16744.0,86.46,86.7472,86.46,86.7175,16744.0
2025-04-24 12:20:00,87.56,87.67,87.54,87.59,31981.0,86.7076,86.8165,86.6878,86.7373,31981.0
2025-04-24 12:30:00,87.6,87.71,87.54,87.64,13393.0,86.7472,86.8561,86.6878,86.7868,13393.0
2025-04-24 12:40:00,87.64,87.77,87.63,87.73,9957.0,86.7868,86.9155,86.7769,86.8759,9957.0
2025-04-24 12:50:00,87.75,87.75,87.66,87.72,6750.0,86.8957,86.8957,86.8066,86.866,6750.0
2025-04-24 13:00:00,87.67,87.74,87.61,87.61,34272.0,86.8165,86.8858,86.7571,86.7571,34272.0
2025-04-24 13:10:00,87.63,87.66,87.41,87.41,119873.0,86.7769,86.8066,86.559,86.559,119873.0
2025-04-24 13:20:00,87.42,87.49,87.34,87.37,40495.0,86.5689,86.6382,86.4897,86.5194,40495.0
2025-04-24 13:30:00,87.42,87.48,87.37,87.41,30191.0,86.5689,86.6283,86.5194,86.559,30191.0
2025-04-24 13:40:00,87.42,87.52,87.37,87.5,44965.0,86.5689,86.668,86.5194,86.6481,44965.0
2025-04-24 13:50:00,87.49,87.53,87.45,87.46,16199.0,86.6382,86.6779,86.5986,86.6085,16199.0
2025-04-24 14:00:00,87.49,87.66,87.48,87.5,18283.0,86.6382,86.8066,86.6283,86.6481,18283.0
2025-04-24 14:10:00,87.49,87.5,87.38,87.41,82353.0,86.6382,86.6481,86.5293,86.559,82353.0
2025-04-24 14:20:00,87.4,87.45,87.37,87.39,16793.0,86.5491,86.5986,86.5194,86.5392,16793.0
2025-04-24 14:30:00,87.38,87.51,87.38,87.45,23387.0,86.5293,86.658,86.5293,86.5986,23387.0
2025-04-24 14:40:00,87.45,87.46,87.37,87.39,26608.0,86.5986,86.6085,86.5194,86.5392,26608.0
2025-04-24 14:50:00,87.39,87.44,87.31,87.31,36810.0,86.5392,86.5887,86.46,86.46,36810.0
2025-04-24 15:00:00,87.31,87.31,87.11,87.15,38606.0,86.46,86.46,86.2619,86.3016,38606.0
2025-04-24 15:10:00,87.15,87.25,87.03,87.22,32308.0,86.3016,86.4006,86.1827,86.3709,32308.0
2025-04-24 15:20:00,87.2,87.37,87.2,87.22,105545.0,86.3511,86.5194,86.3511,86.3709,105545.0
2025-04-24 15:30:00,87.23,87.36,87.08,87.33,97826.0,86.3808,86.5095,86.2322,86.4798,97826.0
2025-04-24 15:40:00,87.31,87.52,87.31,87.48,68241.0,86.46,86.668,86.46,86.6283,68241.0
2025-04-24 15:50:00,87.46,87.47,87.14,87.16,186244.0,86.6085,86.6184,86.2916,86.3115,186244.0
2025-04-25 09:30:00,87.16,87.35,86.89,87.28,66721.0,86.3115,86.4996,86.0441,86.4303,66721.0
2025-04-25 09:40:00,87.27,87.33,86.63,86.79,67737.0,86.4204,86.4798,85.7866,85.9451,67737.0
2025-04-25 09:50:00,86.82,86.95,86.74,86.77,66038.0,85.9748,86.1035,85.8955,85.9253,66038.0
2025-04-25 10:00:00,86.81,86.96,86.7,86.94,76610.0,85.9649,86.1134,85.8559,86.0936,76610.0
2025-04-25 10:10:00,86.94,87.02,86.8,86.81,102325.0,86.0936,86.1728,85.955,85.9649,102325.0
2025-04-25 10:20:00,86.79,86.81,86.38,86.62,110281.0,85.9451,85.9649,85.539,85.7767,110281.0
2025-04-25 10:30:00,86.62,86.62,86.43,86.54,22791.0,85.7767,85.7767,85.5886,85.6975,22791.0
2025-04-25 10:40:00,86.55,86.73,86.5,86.72,28475.0,85.7074,85.8856,85.6579,85.8757,28475.0
2025-04-25 10:50:00,86.75,86.88,86.68,86.83,34825.0,85.9054,86.0342,85.8361,85.9847,34825.0
2025-04-25 11:00:00,86.83,86.98,86.78,86.87,68648.0,85.9847,86.1332,85.9352,86.0243,68648.0
2025-04-25 11:10:00,86.87,86.97,86.68,86.78,26710.0,86.0243,86.1233,85.8361,85.9352,26710.0
2025-04-25 11:20:00,86.77,86.86,86.75,86.79,22050.0,85.9253,86.0144,85.9054,85.9451,22050.0
2025-04-25 11:30:00,86.8,86.81,86.67,86.75,82264.0,85.955,85.9649,85.8262,85.9054,82264.0
2025-04-25 11:40:00,86.74,86.86,86.73,86.78,19189.0,85.8955,86.0144,85.8856,85.9352,19189.0
2025-04-25 11:50:00,86.8,86.92,86.77,86.83,14828.0,85.955,86.0738,85.9253,85.9847,14828.0
2025-04-25 12:00:00,86.84,87.0,86.84,87.0,25145.0,85.9946,86.153,85.9946,86.153,25145.0
2025-04-25 12:10:00,87.0,87.1,87.0,87.03,39400.0,86.153,86.252,86.153,86.1827,39400.0
2025-04-25 12:20:00,87.04,87.12,86.97,87.11,28224.0,86.1926,86.2718,86.1233,86.2619,28224.0
2025-04-25 12:30:00,87.09,87.16,87.04,87.04,26925.0,86.2421,86.3115,86.1926,86.1926,26925.0
2025-04-25 12:40:00,87.04,87.08,86.92,86.95,72882.0,86.1926,86.2322,86.0738,86.1035,72882.0
2025-04-25 12:50:00,86.95,86.99,86.85,86.9,29855.0,86.1035,86.1431,86.0045,86.054,29855.0
2025-04-25 13:00:00,86.89,87.02,86.88,86.97,26696.0,86.0441,86.1728,86.0342,86.1233,26696.0
2025-04-25 13:10:00,86.97,87.11,86.97,87.1,21137.0,86.1233,86.2619,86.1233,86.252,21137.0
2025-04-25 13:20:00,87.12,87.16,87.07,87.14,71668.0,86.2718,86.3115,86.2223,86.2916,71668.0
2025-04-25 13:30:00,87.17,87.29,87.0,87.06,74611.0,86.3214,86.4402,86.153,86.2124,74611.0
2025-04-25 13:40:00,87.03,87.15,86.93,87.02,31112.0,86.1827,86.3016,86.0837,86.1728,31112.0
2025-04-25 13:50:00,86.98,86.98,86.81,86.88,36030.0,86.1332,86.1332,85.9649,86.0342,36030.0
2025-04-25 14:00:00,86.88,87.07,86.82,87.07,35968.0,86.0342,86.2223,85.9748,86.2223,35968.0
2025-04-25 14:10:00,87.1,87.14,87.04,87.13,47612.0,86.252,86.2916,86.1926,86.2817,47612.0
2025-04-25 14:20:00,87.12,87.31,87.11,87.22,44681.0,86.2718,86.46,86.2619,86.3709,44681.0
2025-04-25 14:30:00,87.22,87.27,87.17,87.23,32820.0,86.3709,86.4204,86.3214,86.3808,32820.0
2025-04-25 14:40:00,87.23,87.31,87.18,87.19,41055.0,86.3808,86.46,86.3313,86.3412,41055.0
2025-04-25 14:50:00,87.19,87.22,87.0,87.05,44891.0,86.3412,86.3709,86.153,86.2025,44891.0
2025-04-25 15:00:00,87.07,87.17,87.04,87.14,23040.0,86.2223,86.3214,86.1926,86.2916,23040.0
2025-04-25 15:10:00,87.12,87.13,87.03,87.07,19502.0,86.2718,86.2817,86.1827,86.2223,19502.0
2025-04-25 15:20:00,87.07,87.19,87.01,87.01,25359.0,86.2223,86.3412,86.1629,86.1629,25359.0
2025-04-25 15:30:00,87.0,87.06,86.83,86.98,101147.0,86.153,86.2124,85.9847,86.1332,101147.0
2025-04-25 15:40:00,86.98,87.1,86.91,87.05,38616.0,86.1332,86.252,86.0639,86.2025,38616.0
2025-04-25 15:50:00,87.09,87.23,86.98,87.02,202952.0,86.2421,86.3808,86.1332,86.1728,202952.0
2025-04-28 09:30:00,86.93,87.45,86.88,87.25,106373.0,86.0837,86.5986,86.0342,86.4006,106373.0
2025-04-28 09:40:00,87.21,87.37,86.99,87.06,48941.0,86.361,86.5194,86.1431,86.2124,48941.0
2025-04-28 09:50:00,87.08,87.11,86.95,87.03,22479.0,86.2322,86.2619,86.1035,86.1827,22479.0
2025-04-28 10:00:00,87.04,87.21,86.97,87.1,38386.0,86.1926,86.361,86.1233,86.252,38386.0
2025-04-28 10:10:00,87.06,87.28,87.04,87.28,21629.0,86.2124,86.4303,86.1926,86.4303,21629.0
2025-04-28 10:20:00,87.3,87.5,87.29,87.34,48860.0,86.4501,86.6481,86.4402,86.4897,48860.0
2025-04-28 10:30:00,87.32,87.52,87.24,87.43,25593.0,86.4699,86.668,86.3907,86.5788,25593.0
2025-04-28 10:40:00,87.45,87.51,87.3,87.48,25262.0,86.5986,86.658,86.4501,86.6283,25262.0
2025-04-28 10:50:00,87.49,87.55,87.42,87.45,33367.0,86.6382,86.6977,86.5689,86.5986,33367.0
2025-04-28 11:00:00,87.47,87.51,87.24,87.25,30923.0,86.6184,86.658,86.3907,86.4006,30923.0
2025-04-28 11:10:00,87.21,87.31,87.16,87.28,113326.0,86.361,86.46,86.3115,86.4303,113326.0
2025-04-28 11:20:00,87.27,87.31,87.1,87.13,37072.0,86.4204,86.46,86.252,86.2817,37072.0
2025-04-28 11:30:00,87.14,87.24,87.07,87.23,18590.0,86.2916,86.3907,86.2223,86.3808,18590.0
2025-04-28 11:40:00,87.25,87.36,87.18,87.19,40367.0,86.4006,86.5095,86.3313,86.3412,40367.0
2025-04-28 11:50:00,87.2,87.27,87.03,87.1,15395.0,86.3511,86.4204,86.1827,86.252,15395.0
2025-04-28 12:00:00,87.09,87.1,86.78,86.81,61307.0,86.2421,86.252,85.9352,85.9649,61307.0
2025-04-28 12:10:00,86.8,86.89,86.73,86.89,42972.0,85.955,86.0441,85.8856,86.0441,42972.0
2025-04-28 12:20:00,86.89,86.92,86.82,86.86,21960.0,86.0441,86.0738,85.9748,86.0144,21960.0
2025-04-28 12:30:00,86.87,86.96,86.84,86.91,12547.0,86.0243,86.1134,85.9946,86.0639,12547.0
2025-04-28 12:40:00,86.95,87.08,86.94,87.05,133662.0,86.1035,86.2322,86.0936,86.2025,133662.0
2025-04-28 12:50:00,87.04,87.09,86.97,87.0,23807.0,86.1926,86.2421,86.1233,86.153,23807.0
2025-04-28 13:00:00,87.01,87.03,86.8,86.81,167021.0,86.1629,86.1827,85.955,85.9649,167021.0
2025-04-28 13:10:00,86.8,86.9,86.76,86.88,65549.0,85.955,86.054,85.9153,86.0342,65549.0
2025-04-28 13:20:00,86.86,86.9,86.76,86.77,12438.0,86.0144,86.054,85.9153,85.9253,12438.0
2025-04-28 13:30:00,86.71,86.86,86.67,86.86,12729.0,85.8658,86.0144,85.8262,86.0144,12729.0
2025-04-28 13:40:00,86.86,86.9,86.8,86.86,26135.0,86.0144,86.054,85.955,86.0144,26135.0
2025-04-28 13:50:00,86.87,87.03,86.86,87.03,15217.0,86.0243,86.1827,86.0144,86.1827,15217.0
2025-04-28 14:00:00,87.03,87.13,87.02,87.11,29765.0,86.1827,86.2817,86.1728,86.2619,29765.0
2025-04-28 14:10:00,87.1,87.11,87.03,87.04,11567.0,86.252,86.2619,86.1827,86.1926,11567.0
2025-04-28 14:20:00,87.06,87.23,87.06,87.2,12375.0,86.2124,86.3808,86.2124,86.3511,12375.0
2025-04-28 14:30:00,87.2,87.29,87.19,87.26,25243.0,86.3511,86.4402,86.3412,86.4105,25243.0
2025-04-28 14:40:00,87.28,87.3,87.22,87.3,13784.0,86.4303,86.4501,86.3709,86.4501,13784.0
2025-04-28 14:50:00,87.3,87.32,87.21,87.23,35471.0,86.4501,86.4699,86.361,86.3808,35471.0
2025-04-28 15:00:00,87.23,87.41,87.23,87.41,25010.0,86.3808,86.559,86.3808,86.559,25010.0
2025-04-28 15:10:00,87.39,87.41,87.3,87.37,47921.0,86.5392,86.559,86.4501,86.5194,47921.0
2025-04-28 15:20:00,87.39,87.55,87.38,87.54,31172.0,86.5392,86.6977,86.5293,86.6878,31172.0
2025-04-28 15:30:00,87.53,87.53,87.33,87.45,101478.0,86.6779,86.6779,86.4798,86.5986,101478.0
2025-04-28 15:40:00,87.44,87.63,87.42,87.58,37608.0,86.5887,86.7769,86.5689,86.7274,37608.0
2025-04-28 15:50:00,87.59,87.73,87.52,87.53,522760.0,86.7373,86.8759,86.668,86.6779,522760.0
2025-04-29 09:30:00,87.48,87.93,87.29,87.88,100090.0,86.6283,87.074,86.4402,87.0244,100090.0
2025-04-29 09:40:00,87.9,87.98,87.82,87.94,99895.0,87.0443,87.1235,86.965,87.0839,99895.0
2025-04-29 09:50:00,87.93,88.08,87.78,87.89,201465.0,87.074,87.2225,86.9254,87.0343,201465.0
2025-04-29 10:00:00,87.8,87.95,87.76,87.79,71303.0,86.9452,87.0938,86.9056,86.9353,71303.0
2025-04-29 10:10:00,87.75,87.8,87.47,87.49,70155.0,86.8957,86.9452,86.6184,86.6382,70155.0
2025-04-29 10:20:00,87.47,87.49,87.2,87.27,32121.0,86.6184,86.6382,86.3511,86.4204,32121.0
2025-04-29 10:30:00,87.33,87.55,87.26,87.47,28686.0,86.4798,86.6977,86.4105,86.6184,28686.0
2025-04-29 10:40:00,87.45,87.62,87.42,87.62,46248.0,86.5986,86.767,86.5689,86.767,46248.0
2025-04-29 10:50:00,87.6,87.72,87.53,87.71,59332.0,86.7472,86.866,86.6779,86.8561,59332.0
2025-04-29 11:00:00,87.71,87.8,87.65,87.77,61731.0,86.8561,86.9452,86.7967,86.9155,61731.0
2025-04-29 11:10:00,87.78,87.94,87.63,87.64,44179.0,86.9254,87.0839,86.7769,86.7868,44179.0
2025-04-29 11:20:00,87.64,87.84,87.6,87.84,19456.0,86.7868,86.9848,86.7472,86.9848,19456.0
2025-04-29 11:30:00,87.85,87.87,87.65,87.74,29838.0,86.9947,87.0145,86.7967,86.8858,29838.0
2025-04-29 11:40:00,87.73,87.85,87.72,87.84,16287.0,86.8759,86.9947,86.866,86.9848,16287.0
2025-04-29 11:50:00,87.87,87.91,87.67,87.7,20054.0,87.0145,87.0542,86.8165,86.8462,20054.0
2025-04-29 12:00:00,87.69,87.91,87.68,87.91,18754.0,86.8363,87.0542,86.8264,87.0542,18754.0
2025-04-29 12:10:00,87.91,87.99,87.88,87.95,20360.0,87.0542,87.1334,87.0244,87.0938,20360.0
2025-04-29 12:20:00,87.94,88.0,87.93,87.98,9464.0,87.0839,87.1433,87.074,87.1235,9464.0
2025-04-29 12:30:00,87.98,88.04,87.92,87.98,12039.0,87.1235,87.1829,87.0641,87.1235,12039.0
2025-04-29 12:40:00,87.97,87.99,87.75,87.79,34301.0,87.1136,87.1334,86.8957,86.9353,34301.0
2025-04-29 12:50:00,87.81,87.9,87.74,87.8,37822.0,86.9551,87.0443,86.8858,86.9452,37822.0
2025-04-29 13:00:00,87.81,87.94,87.75,87.91,42650.0,86.9551,87.0839,86.8957,87.0542,42650.0
2025-04-29 13:10:00,87.9,88.14,87.86,88.12,51265.0,87.0443,87.2819,87.0046,87.2621,51265.0
2025-04-29 13:20:00,88.14,88.22,88.08,88.21,57374.0,87.2819,87.3611,87.2225,87.3512,57374.0
2025-04-29 13:30:00,88.2,88.31,88.12,88.14,19796.0,87.3413,87.4503,87.2621,87.2819,19796.0
2025-04-29 13:40:00,88.17,88.3,88.1,88.29,21361.0,87.3116,87.4404,87.2423,87.4305,21361.0
2025-04-29 13:50:00,88.28,88.42,88.24,88.39,38859.0,87.4206,87.5592,87.3809,87.5295,38859.0
2025-04-29 14:00:00,88.39,88.44,88.33,88.39,23526.0,87.5295,87.579,87.4701,87.5295,23526.0
2025-04-29 14:10:00,88.38,88.38,88.25,88.25,26899.0,87.5196,87.5196,87.3908,87.3908,26899.0
2025-04-29 14:20:00,88.26,88.28,88.13,88.24,20667.0,87.4007,87.4206,87.272,87.3809,20667.0
2025-04-29 14:30:00,88.23,88.28,88.18,88.2,35887.0,87.371,87.4206,87.3215,87.3413,35887.0
2025-04-29 14:40:00,88.2,88.2,88.08,88.08,32187.0,87.3413,87.3413,87.2225,87.2225,32187.0
2025-04-29 14:50:00,88.09,88.18,88.04,88.18,33905.0,87.2324,87.3215,87.1829,87.3215,33905.0
2025-04-29 15:00:00,88.17,88.22,88.09,88.17,86560.0,87.3116,87.3611,87.2324,87.3116,86560.0
2025-04-29 15:10:00,88.18,88.24,88.12,88.2,80552.0,87.3215,87.3809,87.2621,87.3413,80552.0
2025-04-29 15:20:00,88.21,88.21,88.07,88.09,55229.0,87.3512,87.3512,87.2126,87.2324,55229.0
2025-04-29 15:30:00,88.1,88.12,87.99,88.08,52003.0,87.2423,87.2621,87.1334,87.2225,52003.0
2025-04-29 15:40:00,88.06,88.17,88.05,88.11,173462.0,87.2027,87.3116,87.1928,87.2522,173462.0
2025-04-29 15:50:00,88.12,88.16,87.97,88.01,289999.0,87.2621,87.3017,87.1136,87.1532,289999.0
2025-04-30 09:30:00,87.6,87.62,87.03,87.34,76069.0,86.7472,86.767,86.1827,86.4897,76069.0
2025-04-30 09:40:00,87.4,87.47,86.97,87.07,108753.0,86.5491,86.6184,86.1233,86.2223,108753.0
2025-04-30 09:50:00,87.04,87.05,86.75,86.81,49042.0,86.1926,86.2025,85.9054,85.9649,49042.0
2025-04-30 10:00:00,86.81,87.1,86.8,87.01,45100.0,85.9649,86.252,85.955,86.1629,45100.0
2025-04-30 10:10:00,87.0,87.25,86.95,87.18,52214.0,86.153,86.4006,86.1035,86.3313,52214.0
2025-04-30 10:20:00,87.15,87.37,87.11,87.34,62061.0,86.3016,86.5194,86.2619,86.4897,62061.0
2025-04-30 10:30:00,87.34,87.44,87.1,87.18,130456.0,86.4897,86.5887,86.252,86.3313,130456.0
2025-04-30 10:40:00,87.19,87.25,87.11,87.18,70605.0,86.3412,86.4006,86.2619,86.3313,70605.0
2025-04-30 10:50:00,87.17,87.37,87.1,87.26,72634.0,86.3214,86.5194,86.252,86.4105,72634.0
2025-04-30 11:00:00,87.25,87.7,87.25,87.67,39752.0,86.4006,86.8462,86.4006,86.8165,39752.0
2025-04-30 11:10:00,87.69,87.96,87.67,87.94,101627.0,86.8363,87.1037,86.8165,87.0839,101627.0
2025-04-30 11:20:00,87.94,88.02,87.71,87.79,60750.0,87.0839,87.1631,86.8561,86.9353,60750.0
2025-04-30 11:30:00,87.79,87.9,87.76,87.9,39721.0,86.9353,87.0443,86.9056,87.0443,39721.0
2025-04-30 11:40:00,87.88,88.0,87.74,87.92,90432.0,87.0244,87.1433,86.8858,87.0641,90432.0
2025-04-30 11:50:00,87.92,87.96,87.66,87.76,23415.0,87.0641,87.1037,86.8066,86.9056,23415.0
2025-04-30 12:00:00,87.79,87.94,87.77,87.91,35625.0,86.9353,87.0839,86.9155,87.0542,35625.0
2025-04-30 12:10:00,87.9,87.9,87.63,87.7,81536.0,87.0443,87.0443,86.7769,86.8462,81536.0
2025-04-30 12:20:00,87.72,87.73,87.56,87.56,34803.0,86.866,86.8759,86.7076,86.7076,34803.0
2025-04-30 12:30:00,87.55,87.66,87.46,87.63,34668.0,86.6977,86.8066,86.6085,86.7769,34668.0
2025-04-30 12:40:00,87.64,87.73,87.62,87.72,27429.0,86.7868,86.8759,86.767,86.866,27429.0
2025-04-30 12:50:00,87.71,87.84,87.7,87.8,27177.0,86.8561,86.9848,86.8462,86.9452,27177.0
2025-04-30 13:00:00,87.79,87.8,87.68,87.69,27161.0,86.9353,86.9452,86.8264,86.8363,27161.0
2025-04-30 13:10:00,87.65,87.77,87.57,87.77,16506.0,86.7967,86.9155,86.7175,86.9155,16506.0
2025-04-30 13:20:00,87.76,87.93,87.7,87.92,19132.0,86.9056,87.074,86.8462,87.0641,19132.0
2025-04-30 13:30:00,87.91,88.02,87.88,87.97,100497.0,87.0542,87.1631,87.0244,87.1136,100497.0
2025-04-30 13:40:00,87.98,88.09,87.96,88.07,39571.0,87.1235,87.2324,87.1037,87.2126,39571.0
2025-04-30 13:50:00,88.08,88.14,88.01,88.01,223644.0,87.2225,87.2819,87.1532,87.1532,223644.0
2025-04-30 14:00:00,88.02,88.35,87.93,88.0,82978.0,87.1631,87.4899,87.074,87.1433,82978.0
2025-04-30 14:10:00,88.02,88.12,87.96,88.03,42367.0,87.1631,87.2621,87.1037,87.173,42367.0
2025-04-30 14:20:00,88.04,88.08,87.82,87.86,55108.0,87.1829,87.2225,86.965,87.0046,55108.0
2025-04-30 14:30:00,87.84,87.89,87.52,87.53,42568.0,86.9848,87.0343,86.668,86.6779,42568.0
2025-04-30 14:40:00,87.51,87.62,87.46,87.59,83511.0,86.658,86.767,86.6085,86.7373,83511.0
2025-04-30 14:50:00,87.58,87.61,87.44,87.46,55663.0,86.7274,86.7571,86.5887,86.6085,55663.0
2025-04-30 15:00:00,87.47,87.58,87.46,87.56,74405.0,86.6184,86.7274,86.6085,86.7076,74405.0
2025-04-30 15:10:00,87.55,87.69,87.54,87.59,45004.0,86.6977,86.8363,86.6878,86.7373,45004.0
2025-04-30 15:20:00,87.58,87.67,87.52,87.55,85614.0,86.7274,86.8165,86.668,86.6977,85614.0
2025-04-30 15:30:00,87.54,87.55,87.36,87.45,150112.0,86.6878,86.6977,86.5095,86.5986,150112.0
2025-04-30 15:40:00,87.44,88.12,87.43,88.07,120026.0,86.5887,87.2621,86.5788,87.2126,120026.0
2025-04-30 15:50:00,88.09,88.64,88.09,88.33,450697.0,87.2324,87.777,87.2324,87.4701,450697.0
2025-05-01 09:30:00,88.64,88.75,87.96,88.6,152795.0,87.777,87.886,87.1037,87.7374,152795.0
2025-05-01 09:40:00,88.6,88.76,88.29,88.64,83480.0,87.7374,87.8959,87.4305,87.777,83480.0
2025-05-01 09:50:00,88.64,88.85,88.47,88.55,76692.0,87.777,87.985,87.6087,87.6879,76692.0
2025-05-01 10:00:00,88.51,88.89,88.5,88.66,157135.0,87.6483,88.0246,87.6384,87.7969,157135.0
2025-05-01 10:10:00,88.64,88.84,88.61,88.78,86031.0,87.777,87.9751,87.7473,87.9157,86031.0
2025-05-01 10:20:00,88.79,88.98,88.78,88.98,87124.0,87.9256,88.1137,87.9157,88.1137,87124.0
2025-05-01 10:30:00,88.99,89.0,88.76,88.95,76497.0,88.1236,88.1335,87.8959,88.084,76497.0
2025-05-01 10:40:00,88.95,89.1,88.95,89.04,62639.0,88.084,88.2326,88.084,88.1732,62639.0
2025-05-01 10:50:00,89.02,89.24,88.99,89.23,73429.0,88.1533,88.3712,88.1236,88.3613,73429.0
2025-05-01 11:00:00,89.22,89.27,89.12,89.25,71256.0,88.3514,88.4009,88.2524,88.3811,71256.0
2025-05-01 11:10:00,89.22,89.39,89.2,89.27,62849.0,88.3514,88.5197,88.3316,88.4009,62849.0
2025-05-01 11:20:00,89.26,89.35,89.2,89.21,42580.0,88.391,88.4801,88.3316,88.3415,42580.0
2025-05-01 11:30:00,89.21,89.23,88.81,88.83,63047.0,88.3415,88.3613,87.9454,87.9652,63047.0
2025-05-01 11:40:00,88.82,88.86,88.57,88.67,100739.0,87.9553,87.9949,87.7077,87.8068,100739.0
2025-05-01 11:50:00,88.66,88.69,88.42,88.46,113955.0,87.7969,87.8266,87.5592,87.5988,113955.0
2025-05-01 12:00:00,88.46,88.61,88.43,88.58,79824.0,87.5988,87.7473,87.5691,87.7176,79824.0
2025-05-01 12:10:00,88.57,88.57,88.34,88.42,40570.0,87.7077,87.7077,87.48,87.5592,40570.0
2025-05-01 12:20:00,88.41,88.54,88.36,88.48,76771.0,87.5493,87.678,87.4998,87.6186,76771.0
2025-05-01 12:30:00,88.47,88.64,88.46,88.61,120652.0,87.6087,87.777,87.5988,87.7473,120652.0
2025-05-01 12:40:00,88.59,88.63,88.46,88.5,34893.0,87.7275,87.7671,87.5988,87.6384,34893.0
2025-05-01 12:50:00,88.5,88.58,88.46,88.54,47672.0,87.6384,87.7176,87.5988,87.678,47672.0
2025-05-01 13:00:00,88.54,88.8,88.53,88.79,44239.0,87.678,87.9355,87.6681,87.9256,44239.0
2025-05-01 13:10:00,88.79,88.88,88.73,88.87,33343.0,87.9256,88.0147,87.8662,88.0048,33343.0
2025-05-01 13:20:00,88.86,88.94,88.69,88.75,48330.0,87.9949,88.0741,87.8266,87.886,48330.0
2025-05-01 13:30:00,88.75,88.83,88.75,88.8,34391.0,87.886,87.9652,87.886,87.9355,34391.0
2025-05-01 13:40:00,88.79,88.79,88.58,88.64,37011.0,87.9256,87.9256,87.7176,87.777,37011.0
2025-05-01 13:50:00,88.64,88.68,88.52,88.58,41356.0,87.777,87.8167,87.6582,87.7176,41356.0
2025-05-01 14:00:00,88.58,88.77,88.56,88.72,136159.0,87.7176,87.9058,87.6978,87.8563,136159.0
2025-05-01 14:10:00,88.71,88.83,88.7,88.83,67228.0,87.8464,87.9652,87.8365,87.9652,67228.0
2025-05-01 14:20:00,88.83,88.84,88.67,88.77,83327.0,87.9652,87.9751,87.8068,87.9058,83327.0
2025-05-01 14:30:00,88.78,88.84,88.73,88.8,60072.0,87.9157,87.9751,87.8662,87.9355,60072.0
2025-05-01 14:40:00,88.81,88.89,88.79,88.81,31459.0,87.9454,88.0246,87.9256,87.9454,31459.0
2025-05-01 14:50:00,88.82,88.98,88.82,88.92,28620.0,87.9553,88.1137,87.9553,88.0543,28620.0
2025-05-01 15:00:00,88.94,88.96,88.82,88.86,66103.0,88.0741,88.0939,87.9553,87.9949,66103.0
2025-05-01 15:10:00,88.83,88.89,88.75,88.82,86057.0,87.9652,88.0246,87.886,87.9553,86057.0
2025-05-01 15:20:00,88.85,89.03,88.85,89.03,51499.0,87.985,88.1632,87.985,88.1632,51499.0
2025-05-01 15:30:00,89.05,89.09,88.98,89.06,58068.0,88.1831,88.2227,88.1137,88.193,58068.0
2025-05-01 15:40:00,89.06,89.28,89.03,89.23,97737.0,88.193,88.4108,88.1632,88.3613,97737.0
2025-05-01 15:50:00,89.24,89.27,88.59,88.65,199106.0,88.3712,88.4009,87.7275,87.7869,199106.0
2025-05-02 09:30:00,89.72,89.96,89.49,89.89,126011.0,88.8465,89.0842,88.6188,89.0149,126011.0
2025-05-02 09:40:00,89.94,89.95,89.52,89.56,45304.0,89.0644,89.0743,88.6485,88.6881,45304.0
2025-05-02 09:50:00,89.55,89.55,89.33,89.5,57850.0,88.6782,88.6782,88.4603,88.6287,57850.0
2025-05-02 10:00:00,89.48,89.76,89.45,89.76,65432.0,88.6089,88.8861,88.5792,88.8861,65432.0
2025-05-02 10:10:00,89.79,89.86,89.6,89.83,45860.0,88.9159,88.9852,88.7277,88.9555,45860.0
2025-05-02 10:20:00,89.81,89.81,89.6,89.77,122462.0,88.9357,88.9357,88.7277,88.896,122462.0
2025-05-02 10:30:00,89.76,89.77,89.66,89.76,34096.0,88.8861,88.896,88.7871,88.8861,34096.0
2025-05-02 10:40:00,89.78,89.8,89.58,89.66,21711.0,88.9059,88.9258,88.7079,88.7871,21711.0
2025-05-02 10:50:00,89.67,89.75,89.63,89.68,16531.0,88.797,88.8762,88.7574,88.8069,16531.0
2025-05-02 11:00:00,89.69,89.69,89.48,89.48,31987.0,88.8168,88.8168,88.6089,88.6089,31987.0
2025-05-02 11:10:00,89.48,89.54,89.38,89.49,30863.0,88.6089,88.6683,88.5098,88.6188,30863.0
2025-05-02 11:20:00,89.48,89.48,89.3,89.34,28129.0,88.6089,88.6089,88.4306,88.4702,28129.0
2025-05-02 11:30:00,89.35,89.59,89.33,89.59,22085.0,88.4801,88.7178,88.4603,88.7178,22085.0
2025-05-02 11:40:00,89.59,89.62,89.49,89.51,27555.0,88.7178,88.7475,88.6188,88.6386,27555.0
2025-05-02 11:50:00,89.51,89.58,89.39,89.4,27292.0,88.6386,88.7079,88.5197,88.5296,27292.0
2025-05-02 12:00:00,89.37,89.58,89.37,89.53,47886.0,88.4999,88.7079,88.4999,88.6584,47886.0
2025-05-02 12:10:00,89.52,89.64,89.48,89.61,16890.0,88.6485,88.7673,88.6089,88.7376,16890.0
2025-05-02 12:20:00,89.59,89.59,89.51,89.52,36308.0,88.7178,88.7178,88.6386,88.6485,36308.0
2025-05-02 12:30:00,89.52,89.61,89.51,89.6,27843.0,88.6485,88.7376,88.6386,88.7277,27843.0
2025-05-02 12:40:00,89.59,89.7,89.54,89.68,31571.0,88.7178,88.8267,88.6683,88.8069,31571.0
2025-05-02 12:50:00,89.66,89.67,89.56,89.58,31245.0,88.7871,88.797,88.6881,88.7079,31245.0
2025-05-02 13:00:00,89.58,89.72,89.57,89.67,44469.0,88.7079,88.8465,88.698,88.797,44469.0
2025-05-02 13:10:00,89.66,89.71,89.59,89.7,44248.0,88.7871,88.8366,88.7178,88.8267,44248.0
2025-05-02 13:20:00,89.71,89.79,89.63,89.7,45992.0,88.8366,88.9159,88.7574,88.8267,45992.0
2025-05-02 13:30:00,89.68,89.77,89.63,89.75,38037.0,88.8069,88.896,88.7574,88.8762,38037.0
2025-05-02 13:40:00,89.75,89.87,89.71,89.84,26260.0,88.8762,88.9951,88.8366,88.9654,26260.0
2025-05-02 13:50:00,89.84,89.88,89.7,89.7,40607.0,88.9654,89.005,88.8267,88.8267,40607.0
2025-05-02 14:00:00,89.71,89.76,89.69,89.76,21693.0,88.8366,88.8861,88.8168,88.8861,21693.0
2025-05-02 14:10:00,89.75,89.79,89.65,89.77,19577.0,88.8762,88.9159,88.7772,88.896,19577.0
2025-05-02 14:20:00,89.77,89.8,89.72,89.75,126912.0,88.896,88.9258,88.8465,88.8762,126912.0
2025-05-02 14:30:00,89.76,89.85,89.74,89.82,27528.0,88.8861,88.9753,88.8663,88.9456,27528.0
2025-05-02 14:40:00,89.81,89.85,89.7,89.7,18762.0,88.9357,88.9753,88.8267,88.8267,18762.0
2025-05-02 14:50:00,89.7,89.83,89.66,89.77,30604.0,88.8267,88.9555,88.7871,88.896,30604.0
2025-05-02 15:00:00,89.78,89.83,89.67,89.78,36031.0,88.9059,88.9555,88.797,88.9059,36031.0
2025-05-02 15:10:00,89.78,89.85,89.71,89.84,48618.0,88.9059,88.9753,88.8366,88.9654,48618.0
2025-05-02 15:20:00,89.84,89.99,89.83,89.95,29090.0,88.9654,89.1139,88.9555,89.0743,29090.0
2025-05-02 15:30:00,89.94,90.02,89.86,89.95,63793.0,89.0644,89.1436,88.9852,89.0743,63793.0
2025-05-02 15:40:00,89.94,89.96,89.75,89.77,52418.0,89.0644,89.0842,88.8762,88.896,52418.0
2025-05-02 15:50:00,89.78,89.92,89.71,89.75,258572.0,88.9059,89.0446,88.8366,88.8762,258572.0
2025-05-05 09:30:00,89.56,89.71,89.13,89.23,109895.0,88.6881,88.8366,88.2623,88.3613,109895.0
2025-05-05 09:40:00,89.25,89.43,89.03,89.24,54760.0,88.3811,88.5594,88.1632,88.3712,54760.0
2025-05-05 09:50:00,89.21,89.48,89.13,89.36,26586.0,88.3415,88.6089,88.2623,88.49,26586.0
2025-05-05 10:00:00,89.41,89.61,89.36,89.61,38687.0,88.5396,88.7376,88.49,88.7376,38687.0
2025-05-05 10:10:00,89.57,89.7,89.53,89.65,57756.0,88.698,88.8267,88.6584,88.7772,57756.0
2025-05-05 10:20:00,89.64,89.79,89.6,89.68,353243.0,88.7673,88.9159,88.7277,88.8069,353243.0
2025-05-05 10:30:00,89.7,89.84,89.64,89.82,65982.0,88.8267,88.9654,88.7673,88.9456,65982.0
2025-05-05 10:40:00,89.82,89.94,89.8,89.93,33665.0,88.9456,89.0644,88.9258,89.0545,33665.0
2025-05-05 10:50:00,89.94,89.98,89.89,89.97,56309.0,89.0644,89.104,89.0149,89.0941,56309.0
2025-05-05 11:00:00,89.98,89.99,89.83,89.83,33843.0,89.104,89.1139,88.9555,88.9555,33843.0
2025-05-05 11:10:00,89.83,89.9,89.75,89.88,26637.0,88.9555,89.0248,88.8762,89.005,26637.0
2025-05-05 11:20:00,89.88,89.99,89.88,89.93,31900.0,89.005,89.1139,89.005,89.0545,31900.0
2025-05-05 11:30:00,89.93,89.96,89.76,89.78,21912.0,89.0545,89.0842,88.8861,88.9059,21912.0
2025-05-05 11:40:00,89.79,89.95,89.77,89.89,49451.0,88.9159,89.0743,88.896,89.0149,49451.0
2025-05-05 11:50:00,89.89,90.0,89.89,89.93,26493.0,89.0149,89.1238,89.0149,89.0545,26493.0
2025-05-05 12:00:00,89.92,90.05,89.9,89.92,53977.0,89.0446,89.1733,89.0248,89.0446,53977.0
2025-05-05 12:10:00,89.92,89.98,89.92,89.92,23495.0,89.0446,89.104,89.0446,89.0446,23495.0
2025-05-05 12:20:00,89.93,89.93,89.84,89.9,16027.0,89.0545,89.0545,88.9654,89.0248,16027.0
2025-05-05 12:30:00,89.87,89.88,89.8,89.82,24816.0,88.9951,89.005,88.9258,88.9456,24816.0
2025-05-05 12:40:00,89.84,89.9,89.8,89.81,21418.0,88.9654,89.0248,88.9258,88.9357,21418.0
2025-05-05 12:50:00,89.81,89.82,89.72,89.77,30279.0,88.9357,88.9456,88.8465,88.896,30279.0
2025-05-05 13:00:00,89.76,89.76,89.62,89.64,27698.0,88.8861,88.8861,88.7475,88.7673,27698.0
2025-05-05 13:10:00,89.64,89.7,89.59,89.64,29779.0,88.7673,88.8267,88.7178,88.7673,29779.0
2025-05-05 13:20:00,89.63,89.63,89.55,89.58,20470.0,88.7574,88.7574,88.6782,88.7079,20470.0
2025-05-05 13:30:00,89.58,89.75,89.58,89.73,22868.0,88.7079,88.8762,88.7079,88.8564,22868.0
2025-05-05 13:40:00,89.73,89.76,89.66,89.74,18882.0,88.8564,88.8861,88.7871,88.8663,18882.0
2025-05-05 13:50:00,89.75,89.79,89.72,89.73,8362.0,88.8762,88.9159,88.8465,88.8564,8362.0
2025-05-05 14:00:00,89.72,89.8,89.71,89.8,16129.0,88.8465,88.9258,88.8366,88.9258,16129.0
2025-05-05 14:10:00,89.8,89.93,89.8,89.87,21468.0,88.9258,89.0545,88.9258,88.9951,21468.0
2025-05-05 14:20:00,89.87,89.98,89.87,89.95,48579.0,88.9951,89.104,88.9951,89.0743,48579.0
2025-05-05 14:30:00,89.94,89.96,89.87,89.9,26355.0,89.0644,89.0842,88.9951,89.0248,26355.0
2025-05-05 14:40:00,89.9,89.95,89.84,89.88,21438.0,89.0248,89.0743,88.9654,89.005,21438.0
2025-05-05 14:50:00,89.88,89.88,89.78,89.81,21729.0,89.005,89.005,88.9059,88.9357,21729.0
2025-05-05 15:00:00,89.81,89.85,89.73,89.75,29363.0,88.9357,88.9753,88.8564,88.8762,29363.0
2025-05-05 15:10:00,89.73,89.77,89.7,89.7,42759.0,88.8564,88.896,88.8267,88.8267,42759.0
2025-05-05 15:20:00,89.68,89.69,89.57,89.59,30205.0,88.8069,88.8168,88.698,88.7178,30205.0
2025-05-05 15:30:00,89.59,89.65,89.53,89.61,67809.0,88.7178,88.7772,88.6584,88.7376,67809.0
2025-05-05 15:40:00,89.61,89.67,89.51,89.56,55450.0,88.7376,88.797,88.6386,88.6881,55450.0
2025-05-05 15:50:00,89.58,89.61,89.49,89.5,226939.0,88.7079,88.7376,88.6188,88.6287,226939.0
2025-05-06 09:30:00,89.1,89.2,88.8,88.91,81971.0,88.2326,88.3316,87.9355,88.0444,81971.0
2025-05-06 09:40:00,88.91,88.96,88.5,88.52,44024.0,88.0444,88.0939,87.6384,87.6582,44024.0
2025-05-06 09:50:00,88.51,88.8,88.39,88.77,37698.0,87.6483,87.9355,87.5295,87.9058,37698.0
2025-05-06 10:00:00,88.73,88.89,88.68,88.88,586471.0,87.8662,88.0246,87.8167,88.0147,586471.0
2025-05-06 10:10:00,88.88,89.1,88.87,89.1,68461.0,88.0147,88.2326,88.0048,88.2326,68461.0
2025-05-06 10:20:00,89.12,89.28,89.12,89.26,39105.0,88.2524,88.4108,88.2524,88.391,39105.0
2025-05-06 10:30:00,89.27,89.39,89.2,89.22,50905.0,88.4009,88.5197,88.3316,88.3514,50905.0
2025-05-06 10:40:00,89.22,89.38,89.17,89.38,30329.0,88.3514,88.5098,88.3019,88.5098,30329.0
2025-05-06 10:50:00,89.33,89.36,89.24,89.32,37683.0,88.4603,88.49,88.3712,88.4504,37683.0
2025-05-06 11:00:00,89.32,89.41,89.31,89.34,29712.0,88.4504,88.5396,88.4405,88.4702,29712.0
2025-05-06 11:10:00,89.37,89.42,89.33,89.37,20145.0,88.4999,88.5495,88.4603,88.4999,20145.0
2025-05-06 11:20:00,89.39,89.55,89.39,89.46,18342.0,88.5197,88.6782,88.5197,88.5891,18342.0
2025-05-06 11:30:00,89.47,89.48,89.36,89.41,19740.0,88.599,88.6089,88.49,88.5396,19740.0
2025-05-06 11:40:00,89.41,89.41,89.19,89.27,33623.0,88.5396,88.5396,88.3217,88.4009,33623.0
2025-05-06 11:50:00,89.27,89.28,89.03,89.04,76757.0,88.4009,88.4108,88.1632,88.1732,76757.0
2025-05-06 12:00:00,89.05,89.22,89.05,89.13,141832.0,88.1831,88.3514,88.1831,88.2623,141832.0
2025-05-06 12:10:00,89.14,89.42,89.12,89.29,34379.0,88.2722,88.5495,88.2524,88.4207,34379.0
2025-05-06 12:20:00,89.28,89.28,89.06,89.09,49263.0,88.4108,88.4108,88.193,88.2227,49263.0
2025-05-06 12:30:00,89.11,89.26,89.1,89.21,21914.0,88.2425,88.391,88.2326,88.3415,21914.0
2025-05-06 12:40:00,89.19,89.2,89.03,89.06,24692.0,88.3217,88.3316,88.1632,88.193,24692.0
2025-05-06 12:50:00,89.04,89.04,88.9,88.92,11956.0,88.1732,88.1732,88.0345,88.0543,11956.0
2025-05-06 13:00:00,88.92,89.02,88.81,88.98,23126.0,88.0543,88.1533,87.9454,88.1137,23126.0
2025-05-06 13:10:00,88.97,89.11,88.97,89.05,58258.0,88.1038,88.2425,88.1038,88.1831,58258.0
2025-05-06 13:20:00,89.04,89.04,88.86,88.86,49241.0,88.1732,88.1732,87.9949,87.9949,49241.0
2025-05-06 13:30:00,88.87,88.97,88.85,88.85,30321.0,88.0048,88.1038,87.985,87.985,30321.0
2025-05-06 13:40:00,88.84,88.88,88.75,88.75,34361.0,87.9751,88.0147,87.886,87.886,34361.0
2025-05-06 13:50:00,88.76,88.81,88.73,88.75,28048.0,87.8959,87.9454,87.8662,87.886,28048.0
2025-05-06 14:00:00,88.76,88.97,88.76,88.94,65231.0,87.8959,88.1038,87.8959,88.0741,65231.0
2025-05-06 14:10:00,88.93,88.95,88.81,88.92,38749.0,88.0642,88.084,87.9454,88.0543,38749.0
2025-05-06 14:20:00,88.94,89.08,88.93,89.08,12924.0,88.0741,88.2128,88.0642,88.2128,12924.0
2025-05-06 14:30:00,89.08,89.13,89.03,89.08,22930.0,88.2128,88.2623,88.1632,88.2128,22930.0
2025-05-06 14:40:00,89.09,89.14,89.07,89.08,11298.0,88.2227,88.2722,88.2029,88.2128,11298.0
2025-05-06 14:50:00,89.07,89.19,89.05,89.19,38108.0,88.2029,88.3217,88.1831,88.3217,38108.0
2025-05-06 15:00:00,89.19,89.23,89.02,89.04,48208.0,88.3217,88.3613,88.1533,88.1732,48208.0
2025-05-06 15:10:00,89.04,89.09,88.97,89.0,38337.0,88.1732,88.2227,88.1038,88.1335,38337.0
2025-05-06 15:20:00,88.99,89.0,88.94,89.0,19315.0,88.1236,88.1335,88.0741,88.1335,19315.0
2025-05-06 15:30:00,89.01,89.1,89.01,89.07,41615.0,88.1434,88.2326,88.1434,88.2029,41615.0
2025-05-06 15:40:00,89.08,89.1,89.03,89.05,28186.0,88.2128,88.2326,88.1632,88.1831,28186.0
2025-05-06 15:50:00,89.05,89.05,88.83,88.84,119741.0,88.1831,88.1831,87.9652,87.9751,119741.0
2025-05-07 09:30:00,89.0,89.3,88.89,89.22,86594.0,88.1335,88.4306,88.0246,88.3514,86594.0
2025-05-07 09:40:00,89.25,89.38,89.2,89.24,83774.0,88.3811,88.5098,88.3316,88.3712,83774.0
2025-05-07 09:50:00,89.22,89.39,89.22,89.32,19057.0,88.3514,88.5197,88.3514,88.4504,19057.0
2025-05-07 10:00:00,89.32,89.49,89.31,89.45,36411.0,88.4504,88.6188,88.4405,88.5792,36411.0
2025-05-07 10:10:00,89.46,89.46,89.15,89.17,51068.0,88.5891,88.5891,88.2821,88.3019,51068.0
2025-05-07 10:20:00,89.16,89.2,89.05,89.08,27817.0,88.292,88.3316,88.1831,88.2128,27817.0
2025-05-07 10:30:00,89.09,89.27,89.09,89.26,27852.0,88.2227,88.4009,88.2227,88.391,27852.0
2025-05-07 10:40:00,89.28,89.41,89.24,89.34,19386.0,88.4108,88.5396,88.3712,88.4702,19386.0
2025-05-07 10:50:00,89.32,89.35,89.13,89.24,50804.0,88.4504,88.4801,88.2623,88.3712,50804.0
2025-05-07 11:00:00,89.22,89.28,89.16,89.23,28933.0,88.3514,88.4108,88.292,88.3613,28933.0
2025-05-07 11:10:00,89.22,89.34,89.18,89.32,42935.0,88.3514,88.4702,88.3118,88.4504,42935.0
2025-05-07 11:20:00,89.33,89.42,89.32,89.41,18908.0,88.4603,88.5495,88.4504,88.5396,18908.0
2025-05-07 11:30:00,89.39,89.48,89.38,89.41,41658.0,88.5197,88.6089,88.5098,88.5396,41658.0
2025-05-07 11:40:00,89.42,89.51,89.3,89.31,18767.0,88.5495,88.6386,88.4306,88.4405,18767.0
2025-05-07 11:50:00,89.31,89.48,89.26,89.45,24365.0,88.4405,88.6089,88.391,88.5792,24365.0
2025-05-07 12:00:00,89.45,89.53,89.42,89.45,22082.0,88.5792,88.6584,88.5495,88.5792,22082.0
2025-05-07 12:10:00,89.45,89.52,89.42,89.52,15022.0,88.5792,88.6485,88.5495,88.6485,15022.0
2025-05-07 12:20:00,89.52,89.52,89.29,89.3,15436.0,88.6485,88.6485,88.4207,88.4306,15436.0
2025-05-07 12:30:00,89.31,89.51,89.3,89.5,21088.0,88.4405,88.6386,88.4306,88.6287,21088.0
2025-05-07 12:40:00,89.49,89.52,89.47,89.51,13258.0,88.6188,88.6485,88.599,88.6386,13258.0
2025-05-07 12:50:00,89.5,89.61,89.48,89.59,10728.0,88.6287,88.7376,88.6089,88.7178,10728.0
2025-05-07 13:00:00,89.59,89.65,89.53,89.55,17132.0,88.7178,88.7772,88.6584,88.6782,17132.0
2025-05-07 13:10:00,89.54,89.58,89.49,89.53,45448.0,88.6683,88.7079,88.6188,88.6584,45448.0
2025-05-07 13:20:00,89.52,89.56,89.46,89.47,15991.0,88.6485,88.6881,88.5891,88.599,15991.0
2025-05-07 13:30:00,89.46,89.49,89.26,89.29,51021.0,88.5891,88.6188,88.391,88.4207,51021.0
2025-05-07 13:40:00,89.31,89.36,89.24,89.26,36541.0,88.4405,88.49,88.3712,88.391,36541.0
2025-05-07 13:50:00,89.27,89.28,89.0,89.08,57653.0,88.4009,88.4108,88.1335,88.2128,57653.0
2025-05-07 14:00:00,89.06,89.26,88.73,88.84,76204.0,88.193,88.391,87.8662,87.9751,76204.0
2025-05-07 14:10:00,88.83,88.99,88.81,88.93,46081.0,87.9652,88.1236,87.9454,88.0642,46081.0
2025-05-07 14:20:00,88.97,89.1,88.92,89.02,20196.0,88.1038,88.2326,88.0543,88.1533,20196.0
2025-05-07 14:30:00,89.0,89.36,88.96,89.27,94386.0,88.1335,88.49,88.0939,88.4009,94386.0
2025-05-07 14:40:00,89.33,89.39,88.92,89.01,89429.0,88.4603,88.5197,88.0543,88.1434,89429.0
2025-05-07 14:50:00,89.06,89.43,88.9,89.35,59288.0,88.193,88.5594,88.0345,88.4801,59288.0
2025-05-07 15:00:00,89.34,89.38,89.17,89.28,51387.0,88.4702,88.5098,88.3019,88.4108,51387.0
2025-05-07 15:10:00,89.29,89.29,89.07,89.2,44744.0,88.4207,88.4207,88.2029,88.3316,44744.0
2025-05-07 15:20:00,89.21,89.21,88.85,88.87,47821.0,88.3415,88.3415,87.985,88.0048,47821.0
2025-05-07 15:30:00,88.84,88.99,88.77,88.95,54999.0,87.9751,88.1236,87.9058,88.084,54999.0
2025-05-07 15:40:00,88.95,89.4,88.91,88.94,133044.0,88.084,88.5296,88.0444,88.0741,133044.0
2025-05-07 15:50:00,88.95,89.08,88.84,88.91,161126.0,88.084,88.2128,87.9751,88.0444,161126.0
2025-05-08 09:30:00,89.28,89.34,88.98,89.17,79082.0,88.4108,88.4702,88.1137,88.3019,79082.0
2025-05-08 09:40:00,89.14,89.25,89.0,89.04,20664.0,88.2722,88.3811,88.1335,88.1732,20664.0
2025-05-08 09:50:00,89.05,89.09,88.78,88.78,40709.0,88.1831,88.2227,87.9157,87.9157,40709.0
2025-05-08 10:00:00,88.75,88.77,88.37,88.39,119704.0,87.886,87.9058,87.5097,87.5295,119704.0
2025-05-08 10:10:00,88.39,88.53,88.31,88.47,38899.0,87.5295,87.6681,87.4503,87.6087,38899.0
2025-05-08 10:20:00,88.5,88.81,88.5,88.78,26551.0,87.6384,87.9454,87.6384,87.9157,26551.0
2025-05-08 10:30:00,88.79,88.83,88.44,88.44,60622.0,87.9256,87.9652,87.579,87.579,60622.0
2025-05-08 10:40:00,88.39,88.49,88.35,88.47,45783.0,87.5295,87.6285,87.4899,87.6087,45783.0
2025-05-08 10:50:00,88.51,88.66,88.29,88.34,50012.0,87.6483,87.7969,87.4305,87.48,50012.0
2025-05-08 11:00:00,88.31,88.59,88.24,88.57,29525.0,87.4503,87.7275,87.3809,87.7077,29525.0
2025-05-08 11:10:00,88.57,88.76,88.55,88.75,24062.0,87.7077,87.8959,87.6879,87.886,24062.0
2025-05-08 11:20:00,88.75,89.02,88.75,88.92,73205.0,87.886,88.1533,87.886,88.0543,73205.0
2025-05-08 11:30:00,88.91,89.04,88.79,89.03,31694.0,88.0444,88.1732,87.9256,88.1632,31694.0
2025-05-08 11:40:00,89.07,89.41,89.05,89.36,40443.0,88.2029,88.5396,88.1831,88.49,40443.0
2025-05-08 11:50:00,89.36,89.39,89.17,89.2,93207.0,88.49,88.5197,88.3019,88.3316,93207.0
2025-05-08 12:00:00,89.2,89.38,89.2,89.37,34396.0,88.3316,88.5098,88.3316,88.4999,34396.0
2025-05-08 12:10:00,89.36,89.43,89.25,89.39,46486.0,88.49,88.5594,88.3811,88.5197,46486.0
2025-05-08 12:20:00,89.39,89.43,89.2,89.2,47815.0,88.5197,88.5594,88.3316,88.3316,47815.0
2025-05-08 12:30:00,89.22,89.26,89.2,89.23,17041.0,88.3514,88.391,88.3316,88.3613,17041.0
2025-05-08 12:40:00,89.23,89.32,89.18,89.3,20123.0,88.3613,88.4504,88.3118,88.4306,20123.0
2025-05-08 12:50:00,89.29,89.41,89.29,89.39,30233.0,88.4207,88.5396,88.4207,88.5197,30233.0
2025-05-08 13:00:00,89.39,89.41,89.27,89.29,35458.0,88.5197,88.5396,88.4009,88.4207,35458.0
2025-05-08 13:10:00,89.23,89.25,89.15,89.2,44510.0,88.3613,88.3811,88.2821,88.3316,44510.0
2025-05-08 13:20:00,89.2,89.25,89.12,89.14,26499.0,88.3316,88.3811,88.2524,88.2722,26499.0
2025-05-08 13:30:00,89.15,89.23,89.04,89.15,44313.0,88.2821,88.3613,88.1732,88.2821,44313.0
2025-05-08 13:40:00,89.16,89.19,89.11,89.18,35398.0,88.292,88.3217,88.2425,88.3118,35398.0
2025-05-08 13:50:00,89.17,89.18,89.01,89.03,25560.0,88.3019,88.3118,88.1434,88.1632,25560.0
2025-05-08 14:00:00,89.02,89.14,89.0,89.13,25849.0,88.1533,88.2722,88.1335,88.2623,25849.0
2025-05-08 14:10:00,89.11,89.28,89.11,89.27,20404.0,88.2425,88.4108,88.2425,88.4009,20404.0
2025-05-08 14:20:00,89.28,89.29,89.08,89.1,27648.0,88.4108,88.4207,88.2128,88.2326,27648.0
2025-05-08 14:30:00,89.11,89.25,89.1,89.21,27983.0,88.2425,88.3811,88.2326,88.3415,27983.0
2025-05-08 14:40:00,89.22,89.28,89.19,89.2,41682.0,88.3514,88.4108,88.3217,88.3316,41682.0
2025-05-08 14:50:00,89.19,89.19,89.04,89.05,35435.0,88.3217,88.3217,88.1732,88.1831,35435.0
2025-05-08 15:00:00,89.06,89.06,88.9,88.94,28445.0,88.193,88.193,88.0345,88.0741,28445.0
2025-05-08 15:10:00,88.94,88.96,88.87,88.95,68004.0,88.0741,88.0939,88.0048,88.084,68004.0
2025-05-08 15:20:00,88.95,89.15,88.93,89.14,83934.0,88.084,88.2821,88.0642,88.2722,83934.0
2025-05-08 15:30:00,89.15,89.16,88.99,89.0,38341.0,88.2821,88.292,88.1236,88.1335,38341.0
2025-05-08 15:40:00,88.99,89.04,88.89,88.9,39027.0,88.1236,88.1732,88.0246,88.0345,39027.0
2025-05-08 15:50:00,88.89,88.91,88.51,88.57,347790.0,88.0246,88.0444,87.6483,87.7077,347790.0
2025-05-09 09:30:00,88.5,88.69,88.37,88.64,225494.0,87.6384,87.8266,87.5097,87.777,225494.0
2025-05-09 09:40:00,88.64,88.79,88.58,88.72,30198.0,87.777,87.9256,87.7176,87.8563,30198.0
2025-05-09 09:50:00,88.72,88.98,88.69,88.91,24285.0,87.8563,88.1137,87.8266,88.0444,24285.0
2025-05-09 10:00:00,88.92,88.93,88.79,88.85,22279.0,88.0543,88.0642,87.9256,87.985,22279.0
2025-05-09 10:10:00,88.84,88.85,88.69,88.81,27283.0,87.9751,87.985,87.8266,87.9454,27283.0
2025-05-09 10:20:00,88.79,88.84,88.68,88.79,36445.0,87.9256,87.9751,87.8167,87.9256,36445.0
2025-05-09 10:30:00,88.8,88.86,88.67,88.78,38999.0,87.9355,87.9949,87.8068,87.9157,38999.0
2025-05-09 10:40:00,88.77,88.97,88.76,88.88,66623.0,87.9058,88.1038,87.8959,88.0147,66623.0
2025-05-09 10:50:00,88.9,89.02,88.86,88.95,23820.0,88.0345,88.1533,87.9949,88.084,23820.0
2025-05-09 11:00:00,88.98,89.02,88.93,89.0,13404.0,88.1137,88.1533,88.0642,88.1335,13404.0
2025-05-09 11:10:00,88.99,89.09,88.93,89.08,22482.0,88.1236,88.2227,88.0642,88.2128,22482.0
2025-05-09 11:20:00,89.06,89.12,89.03,89.03,11642.0,88.193,88.2524,88.1632,88.1632,11642.0
2025-05-09 11:30:00,89.05,89.18,88.97,89.01,8158.0,88.1831,88.3118,88.1038,88.1434,8158.0
2025-05-09 11:40:00,88.99,89.04,88.93,88.97,30850.0,88.1236,88.1732,88.0642,88.1038,30850.0
2025-05-09 11:50:00,88.96,89.06,88.93,89.02,22367.0,88.0939,88.193,88.0642,88.1533,22367.0
2025-05-09 12:00:00,89.01,89.07,88.92,89.01,28815.0,88.1434,88.2029,88.0543,88.1434,28815.0
2025-05-09 12:10:00,89.01,89.14,88.99,89.11,23857.0,88.1434,88.2722,88.1236,88.2425,23857.0
2025-05-09 12:20:00,89.11,89.15,88.99,89.0,38348.0,88.2425,88.2821,88.1236,88.1335,38348.0
2025-05-09 12:30:00,89.0,89.04,88.87,88.91,18236.0,88.1335,88.1732,88.0048,88.0444,18236.0
2025-05-09 12:40:00,88.91,88.93,88.73,88.75,23449.0,88.0444,88.0642,87.8662,87.886,23449.0
2025-05-09 12:50:00,88.74,88.83,88.71,88.76,42756.0,87.8761,87.9652,87.8464,87.8959,42756.0
2025-05-09 13:00:00,88.75,88.86,88.75,88.86,10913.0,87.886,87.9949,87.886,87.9949,10913.0
2025-05-09 13:10:00,88.86,88.96,88.85,88.95,38540.0,87.9949,88.0939,87.985,88.084,38540.0
2025-05-09 13:20:00,88.95,89.05,88.84,89.0,32867.0,88.084,88.1831,87.9751,88.1335,32867.0
2025-05-09 13:30:00,89.0,89.09,88.96,89.08,13868.0,88.1335,88.2227,88.0939,88.2128,13868.0
2025-05-09 13:40:00,89.09,89.19,89.08,89.17,9997.0,88.2227,88.3217,88.2128,88.3019,9997.0
2025-05-09 13:50:00,89.18,89.21,89.11,89.17,25057.0,88.3118,88.3415,88.2425,88.3019,25057.0
2025-05-09 14:00:00,89.17,89.18,89.09,89.09,21860.0,88.3019,88.3118,88.2227,88.2227,21860.0
2025-05-09 14:10:00,89.1,89.12,89.0,89.06,16569.0,88.2326,88.2524,88.1335,88.193,16569.0
2025-05-09 14:20:00,89.07,89.13,89.04,89.06,16965.0,88.2029,88.2623,88.1732,88.193,16965.0
2025-05-09 14:30:00,89.06,89.16,89.06,89.11,23199.0,88.193,88.292,88.193,88.2425,23199.0
2025-05-09 14:40:00,89.13,89.24,89.12,89.22,33462.0,88.2623,88.3712,88.2524,88.3514,33462.0
2025-05-09 14:50:00,89.22,89.27,89.21,89.24,22475.0,88.3514,88.4009,88.3415,88.3712,22475.0
2025-05-09 15:00:00,89.25,89.38,89.25,89.35,41519.0,88.3811,88.5098,88.3811,88.4801,41519.0
2025-05-09 15:10:00,89.37,89.4,89.3,89.37,84781.0,88.4999,88.5296,88.4306,88.4999,84781.0
2025-05-09 15:20:00,89.37,89.38,89.29,89.3,41544.0,88.4999,88.5098,88.4207,88.4306,41544.0
2025-05-09 15:30:00,89.31,89.34,89.2,89.26,74576.0,88.4405,88.4702,88.3316,88.391,74576.0
2025-05-09 15:40:00,89.24,89.27,89.13,89.16,157772.0,88.3712,88.4009,88.2623,88.292,157772.0
2025-05-09 15:50:00,89.17,89.23,89.07,89.14,556787.0,88.3019,88.3613,88.2029,88.2722,556787.0
2025-05-12 09:30:00,90.36,90.37,89.64,89.86,346557.0,89.4803,89.4902,88.7673,88.9852,346557.0
2025-05-12 09:40:00,89.9,90.07,89.74,89.81,114620.0,89.0248,89.1931,88.8663,88.9357,114620.0
2025-05-12 09:50:00,89.85,90.04,89.66,89.67,120848.0,88.9753,89.1634,88.7871,88.797,120848.0
2025-05-12 10:00:00,89.68,89.8,89.22,89.22,72044.0,88.8069,88.9258,88.3514,88.3514,72044.0
2025-05-12 10:10:00,89.24,89.42,89.24,89.28,117782.0,88.3712,88.5495,88.3712,88.4108,117782.0
2025-05-12 10:20:00,89.28,89.4,89.16,89.22,52447.0,88.4108,88.5296,88.292,88.3514,52447.0
2025-05-12 10:30:00,89.23,89.52,89.11,89.51,102390.0,88.3613,88.6485,88.2425,88.6386,102390.0
2025-05-12 10:40:00,89.5,89.66,89.46,89.64,43143.0,88.6287,88.7871,88.5891,88.7673,43143.0
2025-05-12 10:50:00,89.65,89.76,89.5,89.57,44989.0,88.7772,88.8861,88.6287,88.698,44989.0
2025-05-12 11:00:00,89.58,89.69,89.53,89.61,55587.0,88.7079,88.8168,88.6584,88.7376,55587.0
2025-05-12 11:10:00,89.61,89.67,89.54,89.59,47274.0,88.7376,88.797,88.6683,88.7178,47274.0
2025-05-12 11:20:00,89.58,89.58,89.35,89.45,571258.0,88.7079,88.7079,88.4801,88.5792,571258.0
2025-05-12 11:30:00,89.45,89.6,89.44,89.54,27629.0,88.5792,88.7277,88.5693,88.6683,27629.0
2025-05-12 11:40:00,89.53,89.6,89.46,89.51,74581.0,88.6584,88.7277,88.5891,88.6386,74581.0
2025-05-12 11:50:00,89.52,89.57,89.44,89.52,33717.0,88.6485,88.698,88.5693,88.6485,33717.0
2025-05-12 12:00:00,89.51,89.65,89.47,89.65,20695.0,88.6386,88.7772,88.599,88.7772,20695.0
2025-05-12 12:10:00,89.66,89.67,89.59,89.61,30099.0,88.7871,88.797,88.7178,88.7376,30099.0
2025-05-12 12:20:00,89.59,89.71,89.55,89.58,19241.0,88.7178,88.8366,88.6782,88.7079,19241.0
2025-05-12 12:30:00,89.59,89.64,89.49,89.53,128079.0,88.7178,88.7673,88.6188,88.6584,128079.0
2025-05-12 12:40:00,89.54,89.8,89.54,89.78,57733.0,88.6683,88.9258,88.6683,88.9059,57733.0
2025-05-12 12:50:00,89.78,89.94,89.75,89.93,35900.0,88.9059,89.0644,88.8762,89.0545,35900.0
2025-05-12 13:00:00,89.93,90.03,89.88,90.03,52733.0,89.0545,89.1535,89.005,89.1535,52733.0
2025-05-12 13:10:00,90.02,90.02,89.87,89.92,56563.0,89.1436,89.1436,88.9951,89.0446,56563.0
2025-05-12 13:20:00,89.9,89.9,89.8,89.81,45804.0,89.0248,89.0248,88.9258,88.9357,45804.0
2025-05-12 13:30:00,89.8,89.91,89.79,89.84,23908.0,88.9258,89.0347,88.9159,88.9654,23908.0
2025-05-12 13:40:00,89.81,89.82,89.67,89.67,30303.0,88.9357,88.9456,88.797,88.797,30303.0
2025-05-12 13:50:00,89.68,89.74,89.61,89.63,10997.0,88.8069,88.8663,88.7376,88.7574,10997.0
2025-05-12 14:00:00,89.66,89.77,89.65,89.7,13013.0,88.7871,88.896,88.7772,88.8267,13013.0
2025-05-12 14:10:00,89.7,89.71,89.57,89.7,34271.0,88.8267,88.8366,88.698,88.8267,34271.0
2025-05-12 14:20:00,89.7,89.71,89.57,89.61,55970.0,88.8267,88.8366,88.698,88.7376,55970.0
2025-05-12 14:30:00,89.63,89.75,89.63,89.71,42678.0,88.7574,88.8762,88.7574,88.8366,42678.0
2025-05-12 14:40:00,89.73,89.74,89.54,89.54,22755.0,88.8564,88.8663,88.6683,88.6683,22755.0
2025-05-12 14:50:00,89.55,89.6,89.51,89.6,27448.0,88.6782,88.7277,88.6386,88.7277,27448.0
2025-05-12 15:00:00,89.61,89.71,89.56,89.67,49991.0,88.7376,88.8366,88.6881,88.797,49991.0
2025-05-12 15:10:00,89.66,89.69,89.53,89.54,72723.0,88.7871,88.8168,88.6584,88.6683,72723.0
2025-05-12 15:20:00,89.56,89.64,89.5,89.54,44752.0,88.6881,88.7673,88.6287,88.6683,44752.0
2025-05-12 15:30:00,89.56,89.61,89.49,89.51,32477.0,88.6881,88.7376,88.6188,88.6386,32477.0
2025-05-12 15:40:00,89.5,89.51,89.28,89.34,69925.0,88.6287,88.6386,88.4108,88.4702,69925.0
2025-05-12 15:50:00,89.35,89.63,89.33,89.59,244702.0,88.4801,88.7574,88.4603,88.7178,244702.0
2025-05-13 09:30:00,89.58,89.69,89.1,89.37,92146.0,88.7079,88.8168,88.2326,88.4999,92146.0
2025-05-13 09:40:00,89.38,89.45,89.04,89.05,113975.0,88.5098,88.5792,88.1732,88.1831,113975.0
2025-05-13 09:50:00,89.03,89.06,88.59,88.65,127353.0,88.1632,88.193,87.7275,87.7869,127353.0
2025-05-13 10:00:00,88.65,88.73,88.29,88.37,137500.0,87.7869,87.8662,87.4305,87.5097,137500.0
2025-05-13 10:10:00,88.38,88.57,88.33,88.34,105123.0,87.5196,87.7077,87.4701,87.48,105123.0
2025-05-13 10:20:00,88.35,88.44,88.22,88.22,35557.0,87.4899,87.579,87.3611,87.3611,35557.0
2025-05-13 10:30:00,88.25,88.4,88.24,88.33,105809.0,87.3908,87.5394,87.3809,87.4701,105809.0
2025-05-13 10:40:00,88.34,88.37,88.2,88.25,161236.0,87.48,87.5097,87.3413,87.3908,161236.0
2025-05-13 10:50:00,88.28,88.39,88.2,88.31,104390.0,87.4206,87.5295,87.3413,87.4503,104390.0
2025-05-13 11:00:00,88.3,88.61,88.19,88.59,116202.0,87.4404,87.7473,87.3314,87.7275,116202.0
2025-05-13 11:10:00,88.58,88.65,88.56,88.65,77325.0,87.7176,87.7869,87.6978,87.7869,77325.0
2025-05-13 11:20:00,88.65,88.91,88.64,88.84,76129.0,87.7869,88.0444,87.777,87.9751,76129.0
2025-05-13 11:30:00,88.82,88.84,88.68,88.68,59446.0,87.9553,87.9751,87.8167,87.8167,59446.0
2025-05-13 11:40:00,88.69,88.7,88.45,88.48,145076.0,87.8266,87.8365,87.5889,87.6186,145076.0
2025-05-13 11:50:00,88.47,88.55,88.37,88.53,146681.0,87.6087,87.6879,87.5097,87.6681,146681.0
2025-05-13 12:00:00,88.55,88.59,88.48,88.54,36999.0,87.6879,87.7275,87.6186,87.678,36999.0
2025-05-13 12:10:00,88.53,88.56,88.31,88.31,53034.0,87.6681,87.6978,87.4503,87.4503,53034.0
2025-05-13 12:20:00,88.33,88.43,88.27,88.36,47424.0,87.4701,87.5691,87.4106,87.4998,47424.0
2025-05-13 12:30:00,88.36,88.41,88.29,88.34,82614.0,87.4998,87.5493,87.4305,87.48,82614.0
2025-05-13 12:40:00,88.33,88.49,88.3,88.38,40229.0,87.4701,87.6285,87.4404,87.5196,40229.0
2025-05-13 12:50:00,88.38,88.39,88.32,88.38,42505.0,87.5196,87.5295,87.4602,87.5196,42505.0
2025-05-13 13:00:00,88.38,88.49,88.34,88.42,73779.0,87.5196,87.6285,87.48,87.5592,73779.0
2025-05-13 13:10:00,88.41,88.44,88.3,88.38,57182.0,87.5493,87.579,87.4404,87.5196,57182.0
2025-05-13 13:20:00,88.39,88.53,88.38,88.53,57394.0,87.5295,87.6681,87.5196,87.6681,57394.0
2025-05-13 13:30:00,88.53,88.69,88.5,88.5,83121.0,87.6681,87.8266,87.6384,87.6384,83121.0
2025-05-13 13:40:00,88.5,88.52,88.44,88.45,85924.0,87.6384,87.6582,87.579,87.5889,85924.0
2025-05-13 13:50:00,88.47,88.54,88.43,88.49,79138.0,87.6087,87.678,87.5691,87.6285,79138.0
2025-05-13 14:00:00,88.49,88.61,88.49,88.57,50103.0,87.6285,87.7473,87.6285,87.7077,50103.0
2025-05-13 14:10:00,88.56,88.6,88.42,88.47,48338.0,87.6978,87.7374,87.5592,87.6087,48338.0
2025-05-13 14:20:00,88.49,88.54,88.49,88.49,39590.0,87.6285,87.678,87.6285,87.6285,39590.0
2025-05-13 14:30:00,88.48,88.64,88.48,88.58,81452.0,87.6186,87.777,87.6186,87.7176,81452.0
2025-05-13 14:40:00,88.58,88.63,88.44,88.62,48188.0,87.7176,87.7671,87.579,87.7572,48188.0
2025-05-13 14:50:00,88.62,88.74,88.6,88.69,74483.0,87.7572,87.8761,87.7374,87.8266,74483.0
2025-05-13 15:00:00,88.67,88.7,88.6,88.62,32364.0,87.8068,87.8365,87.7374,87.7572,32364.0
2025-05-13 15:10:00,88.6,88.72,88.59,88.68,52004.0,87.7374,87.8563,87.7275,87.8167,52004.0
2025-05-13 15:20:00,88.68,88.7,88.54,88.56,91848.0,87.8167,87.8365,87.678,87.6978,91848.0
2025-05-13 15:30:00,88.57,88.69,88.56,88.69,52887.0,87.7077,87.8266,87.6978,87.8266,52887.0
2025-05-13 15:40:00,88.68,88.75,88.65,88.67,129075.0,87.8167,87.886,87.7869,87.8068,129075.0
2025-05-13 15:50:00,88.67,88.71,88.45,88.48,355382.0,87.8068,87.8464,87.5889,87.6186,355382.0
2025-05-14 09:30:00,88.15,88.15,87.38,87.51,148117.0,87.2918,87.2918,86.5293,86.658,148117.0
2025-05-14 09:40:00,87.55,87.83,87.55,87.81,88551.0,86.6977,86.9749,86.6977,86.9551,88551.0
2025-05-14 09:50:00,87.82,88.0,87.77,87.95,45794.0,86.965,87.1433,86.9155,87.0938,45794.0
2025-05-14 10:00:00,87.95,87.95,87.56,87.56,46906.0,87.0938,87.0938,86.7076,86.7076,46906.0
2025-05-14 10:10:00,87.56,87.56,87.39,87.44,104226.0,86.7076,86.7076,86.5392,86.5887,104226.0
2025-05-14 10:20:00,87.43,87.7,87.4,87.7,36224.0,86.5788,86.8462,86.5491,86.8462,36224.0
2025-05-14 10:30:00,87.7,87.86,87.69,87.84,71164.0,86.8462,87.0046,86.8363,86.9848,71164.0
2025-05-14 10:40:00,87.8,87.86,87.63,87.68,40552.0,86.9452,87.0046,86.7769,86.8264,40552.0
2025-05-14 10:50:00,87.68,87.74,87.49,87.5,51672.0,86.8264,86.8858,86.6382,86.6481,51672.0
2025-05-14 11:00:00,87.49,87.52,87.26,87.51,50454.0,86.6382,86.668,86.4105,86.658,50454.0
2025-05-14 11:10:00,87.5,87.63,87.49,87.59,31797.0,86.6481,86.7769,86.6382,86.7373,31797.0
2025-05-14 11:20:00,87.61,87.75,87.61,87.72,46341.0,86.7571,86.8957,86.7571,86.866,46341.0
2025-05-14 11:30:00,87.71,87.78,87.66,87.7,45629.0,86.8561,86.9254,86.8066,86.8462,45629.0
2025-05-14 11:40:00,87.69,87.75,87.68,87.74,32669.0,86.8363,86.8957,86.8264,86.8858,32669.0
2025-05-14 11:50:00,87.73,87.75,87.68,87.73,22994.0,86.8759,86.8957,86.8264,86.8759,22994.0
2025-05-14 12:00:00,87.73,87.87,87.71,87.86,22359.0,86.8759,87.0145,86.8561,87.0046,22359.0
2025-05-14 12:10:00,87.84,87.87,87.7,87.78,28447.0,86.9848,87.0145,86.8462,86.9254,28447.0
2025-05-14 12:20:00,87.77,87.78,87.63,87.64,17263.0,86.9155,86.9254,86.7769,86.7868,17263.0
2025-05-14 12:30:00,87.64,87.73,87.58,87.59,49814.0,86.7868,86.8759,86.7274,86.7373,49814.0
2025-05-14 12:40:00,87.59,87.63,87.49,87.59,46649.0,86.7373,86.7769,86.6382,86.7373,46649.0
2025-05-14 12:50:00,87.6,87.65,87.58,87.61,33115.0,86.7472,86.7967,86.7274,86.7571,33115.0
2025-05-14 13:00:00,87.61,87.69,87.58,87.65,27265.0,86.7571,86.8363,86.7274,86.7967,27265.0
2025-05-14 13:10:00,87.65,87.68,87.59,87.62,63570.0,86.7967,86.8264,86.7373,86.767,63570.0
2025-05-14 13:20:00,87.61,87.62,87.49,87.59,26257.0,86.7571,86.767,86.6382,86.7373,26257.0
2025-05-14 13:30:00,87.6,87.71,87.58,87.71,22075.0,86.7472,86.8561,86.7274,86.8561,22075.0
2025-05-14 13:40:00,87.71,87.71,87.6,87.64,20277.0,86.8561,86.8561,86.7472,86.7868,20277.0
2025-05-14 13:50:00,87.65,87.72,87.63,87.69,21748.0,86.7967,86.866,86.7769,86.8363,21748.0
2025-05-14 14:00:00,87.7,87.87,87.7,87.8,30392.0,86.8462,87.0145,86.8462,86.9452,30392.0
2025-05-14 14:10:00,87.8,87.8,87.61,87.68,33927.0,86.9452,86.9452,86.7571,86.8264,33927.0
2025-05-14 14:20:00,87.67,87.68,87.48,87.52,30121.0,86.8165,86.8264,86.6283,86.668,30121.0
2025-05-14 14:30:00,87.53,87.77,87.52,87.7,46426.0,86.6779,86.9155,86.668,86.8462,46426.0
2025-05-14 14:40:00,87.7,87.73,87.68,87.72,20900.0,86.8462,86.8759,86.8264,86.866,20900.0
2025-05-14 14:50:00,87.73,87.76,87.67,87.76,31748.0,86.8759,86.9056,86.8165,86.9056,31748.0
2025-05-14 15:00:00,87.76,87.77,87.66,87.75,96675.0,86.9056,86.9155,86.8066,86.8957,96675.0
2025-05-14 15:10:00,87.74,87.79,87.72,87.72,62939.0,86.8858,86.9353,86.866,86.866,62939.0
2025-05-14 15:20:00,87.72,87.73,87.56,87.62,49530.0,86.866,86.8759,86.7076,86.767,49530.0
2025-05-14 15:30:00,87.61,87.71,87.59,87.6,146693.0,86.7571,86.8561,86.7373,86.7472,146693.0
2025-05-14 15:40:00,87.61,87.64,87.53,87.6,86243.0,86.7571,86.7868,86.6779,86.7472,86243.0
2025-05-14 15:50:00,87.61,87.8,87.55,87.62,337905.0,86.7571,86.9452,86.6977,86.767,337905.0
2025-05-15 09:30:00,87.91,88.22,87.81,88.18,70179.0,87.0542,87.3611,86.9551,87.3215,70179.0
2025-05-15 09:40:00,88.18,88.36,88.13,88.35,29191.0,87.3215,87.4998,87.272,87.4899,29191.0
2025-05-15 09:50:00,88.34,88.4,88.2,88.32,30988.0,87.48,87.5394,87.3413,87.4602,30988.0
2025-05-15 10:00:00,88.35,88.42,88.12,88.2,52658.0,87.4899,87.5592,87.2621,87.3413,52658.0
2025-05-15 10:10:00,88.2,88.36,88.14,88.2,35363.0,87.3413,87.4998,87.2819,87.3413,35363.0
2025-05-15 10:20:00,88.2,88.2,88.07,88.13,23155.0,87.3413,87.3413,87.2126,87.272,23155.0
2025-05-15 10:30:00,88.13,88.39,88.12,88.38,53990.0,87.272,87.5295,87.2621,87.5196,53990.0
2025-05-15 10:40:00,88.38,88.39,88.1,88.11,47774.0,87.5196,87.5295,87.2423,87.2522,47774.0
2025-05-15 10:50:00,88.09,88.26,88.07,88.25,62906.0,87.2324,87.4007,87.2126,87.3908,62906.0
2025-05-15 11:00:00,88.26,88.41,88.24,88.31,36551.0,87.4007,87.5493,87.3809,87.4503,36551.0
2025-05-15 11:10:00,88.3,88.52,88.3,88.51,64938.0,87.4404,87.6582,87.4404,87.6483,64938.0
2025-05-15 11:20:00,88.54,88.64,88.52,88.53,52021.0,87.678,87.777,87.6582,87.6681,52021.0
2025-05-15 11:30:00,88.51,88.62,88.51,88.61,32658.0,87.6483,87.7572,87.6483,87.7473,32658.0
2025-05-15 11:40:00,88.62,88.74,88.59,88.67,52691.0,87.7572,87.8761,87.7275,87.8068,52691.0
2025-05-15 11:50:00,88.66,88.67,88.58,88.63,64389.0,87.7969,87.8068,87.7176,87.7671,64389.0
2025-05-15 12:00:00,88.64,88.82,88.63,88.8,63571.0,87.777,87.9553,87.7671,87.9355,63571.0
2025-05-15 12:10:00,88.81,88.81,88.59,88.62,46450.0,87.9454,87.9454,87.7275,87.7572,46450.0
2025-05-15 12:20:00,88.62,88.64,88.52,88.55,26602.0,87.7572,87.777,87.6582,87.6879,26602.0
2025-05-15 12:30:00,88.55,88.58,88.41,88.51,29167.0,87.6879,87.7176,87.5493,87.6483,29167.0
2025-05-15 12:40:00,88.52,88.56,88.45,88.53,26002.0,87.6582,87.6978,87.5889,87.6681,26002.0
2025-05-15 12:50:00,88.54,88.65,88.51,88.65,25530.0,87.678,87.7869,87.6483,87.7869,25530.0
2025-05-15 13:00:00,88.65,88.71,88.59,88.59,48495.0,87.7869,87.8464,87.7275,87.7275,48495.0
2025-05-15 13:10:00,88.59,88.72,88.56,88.72,23630.0,87.7275,87.8563,87.6978,87.8563,23630.0
2025-05-15 13:20:00,88.71,88.74,88.57,88.58,56413.0,87.8464,87.8761,87.7077,87.7176,56413.0
2025-05-15 13:30:00,88.58,88.6,88.51,88.57,21285.0,87.7176,87.7374,87.6483,87.7077,21285.0
2025-05-15 13:40:00,88.57,88.7,88.54,88.66,32042.0,87.7077,87.8365,87.678,87.7969,32042.0
2025-05-15 13:50:00,88.65,88.7,88.59,88.6,34819.0,87.7869,87.8365,87.7275,87.7374,34819.0
2025-05-15 14:00:00,88.6,88.78,88.57,88.76,23393.0,87.7374,87.9157,87.7077,87.8959,23393.0
2025-05-15 14:10:00,88.76,88.91,88.74,88.86,29930.0,87.8959,88.0444,87.8761,87.9949,29930.0
2025-05-15 14:20:00,88.86,88.92,88.85,88.89,30049.0,87.9949,88.0543,87.985,88.0246,30049.0
2025-05-15 14:30:00,88.89,89.02,88.88,88.98,38057.0,88.0246,88.1533,88.0147,88.1137,38057.0
2025-05-15 14:40:00,88.98,89.02,88.96,89.01,42257.0,88.1137,88.1533,88.0939,88.1434,42257.0
2025-05-15 14:50:00,89.01,89.07,88.94,89.04,37364.0,88.1434,88.2029,88.0741,88.1732,37364.0
2025-05-15 15:00:00,89.03,89.05,88.96,89.03,46846.0,88.1632,88.1831,88.0939,88.1632,46846.0
2025-05-15 15:10:00,89.02,89.03,88.94,89.03,69356.0,88.1533,88.1632,88.0741,88.1632,69356.0
2025-05-15 15:20:00,89.03,89.15,89.03,89.13,72459.0,88.1632,88.2821,88.1632,88.2623,72459.0
2025-05-15 15:30:00,89.14,89.2,89.11,89.13,73172.0,88.2722,88.3316,88.2425,88.2623,73172.0
2025-05-15 15:40:00,89.13,89.18,89.07,89.09,101716.0,88.2623,88.3118,88.2029,88.2227,101716.0
2025-05-15 15:50:00,89.1,89.21,89.04,89.19,311181.0,88.2326,88.3415,88.1732,88.3217,311181.0
2025-05-16 09:30:00,89.2,89.44,89.03,89.21,89888.0,88.3316,88.5693,88.1632,88.3415,89888.0
2025-05-16 09:40:00,89.28,89.37,89.16,89.32,38062.0,88.4108,88.4999,88.292,88.4504,38062.0
2025-05-16 09:50:00,89.32,89.4,89.26,89.4,40461.0,88.4504,88.5296,88.391,88.5296,40461.0
2025-05-16 10:00:00,89.38,89.4,89.12,89.19,43718.0,88.5098,88.5296,88.2524,88.3217,43718.0
2025-05-16 10:10:00,89.21,89.37,89.2,89.36,35989.0,88.3415,88.4999,88.3316,88.49,35989.0
2025-05-16 10:20:00,89.36,89.53,89.34,89.46,50537.0,88.49,88.6584,88.4702,88.5891,50537.0
2025-05-16 10:30:00,89.47,89.6,89.43,89.57,56764.0,88.599,88.7277,88.5594,88.698,56764.0
2025-05-16 10:40:00,89.58,89.68,89.52,89.53,98744.0,88.7079,88.8069,88.6485,88.6584,98744.0
2025-05-16 10:50:00,89.53,89.56,89.44,89.52,41133.0,88.6584,88.6881,88.5693,88.6485,41133.0
2025-05-16 11:00:00,89.53,89.73,89.52,89.69,48844.0,88.6584,88.8564,88.6485,88.8168,48844.0
2025-05-16 11:10:00,89.69,89.79,89.69,89.76,49675.0,88.8168,88.9159,88.8168,88.8861,49675.0
2025-05-16 11:20:00,89.75,89.77,89.65,89.7,30061.0,88.8762,88.896,88.7772,88.8267,30061.0
2025-05-16 11:30:00,89.7,89.74,89.62,89.71,53821.0,88.8267,88.8663,88.7475,88.8366,53821.0
2025-05-16 11:40:00,89.72,89.73,89.55,89.59,31258.0,88.8465,88.8564,88.6782,88.7178,31258.0
2025-05-16 11:50:00,89.58,89.64,89.54,89.64,31918.0,88.7079,88.7673,88.6683,88.7673,31918.0
2025-05-16 12:00:00,89.64,89.79,89.63,89.77,27280.0,88.7673,88.9159,88.7574,88.896,27280.0
2025-05-16 12:10:00,89.77,89.86,89.77,89.78,39887.0,88.896,88.9852,88.896,88.9059,39887.0
2025-05-16 12:20:00,89.78,89.89,89.78,89.89,48330.0,88.9059,89.0149,88.9059,89.0149,48330.0
2025-05-16 12:30:00,89.91,89.94,89.89,89.9,14889.0,89.0347,89.0644,89.0149,89.0248,14889.0
2025-05-16 12:40:00,89.9,89.95,89.82,89.82,31060.0,89.0248,89.0743,88.9456,88.9456,31060.0
2025-05-16 12:50:00,89.81,89.89,89.8,89.84,26235.0,88.9357,89.0149,88.9258,88.9654,26235.0
2025-05-16 13:00:00,89.83,89.95,89.81,89.93,49407.0,88.9555,89.0743,88.9357,89.0545,49407.0
2025-05-16 13:10:00,89.93,90.05,89.88,90.02,44450.0,89.0545,89.1733,89.005,89.1436,44450.0
2025-05-16 13:20:00,90.03,90.06,89.94,89.94,40841.0,89.1535,89.1832,89.0644,89.0644,40841.0
2025-05-16 13:30:00,89.94,89.99,89.91,89.95,32412.0,89.0644,89.1139,89.0347,89.0743,32412.0
2025-05-16 13:40:00,89.95,89.96,89.91,89.91,21868.0,89.0743,89.0842,89.0347,89.0347,21868.0
2025-05-16 13:50:00,89.92,89.98,89.88,89.95,29615.0,89.0446,89.104,89.005,89.0743,29615.0
2025-05-16 14:00:00,89.95,90.03,89.93,89.98,34033.0,89.0743,89.1535,89.0545,89.104,34033.0
2025-05-16 14:10:00,89.97,90.02,89.92,90.01,26013.0,89.0941,89.1436,89.0446,89.1337,26013.0
2025-05-16 14:20:00,90.0,90.05,89.98,90.02,29579.0,89.1238,89.1733,89.104,89.1436,29579.0
2025-05-16 14:30:00,90.01,90.04,89.94,89.98,29782.0,89.1337,89.1634,89.0644,89.104,29782.0
2025-05-16 14:40:00,89.98,90.06,89.96,90.02,52849.0,89.104,89.1832,89.0842,89.1436,52849.0
2025-05-16 14:50:00,90.02,90.09,90.01,90.04,46386.0,89.1436,89.2129,89.1337,89.1634,46386.0
2025-05-16 15:00:00,90.04,90.18,90.04,90.16,41683.0,89.1634,89.3021,89.1634,89.2822,41683.0
2025-05-16 15:10:00,90.15,90.22,90.14,90.19,81958.0,89.2723,89.3417,89.2624,89.312,81958.0
2025-05-16 15:20:00,90.2,90.2,90.11,90.17,76098.0,89.3219,89.3219,89.2327,89.2922,76098.0
2025-05-16 15:30:00,90.16,90.2,90.13,90.17,116797.0,89.2822,89.3219,89.2525,89.2922,116797.0
2025-05-16 15:40:00,90.16,90.24,90.13,90.16,80859.0,89.2822,89.3615,89.2525,89.2822,80859.0
2025-05-16 15:50:00,90.17,90.33,90.11,90.29,336007.0,89.2922,89.4506,89.2327,89.411,336007.0
2025-05-19 09:30:00,89.53,89.74,89.36,89.56,115993.0,88.6584,88.8663,88.49,88.6881,115993.0
2025-05-19 09:40:00,89.57,89.71,89.51,89.66,40010.0,88.698,88.8366,88.6386,88.7871,40010.0
2025-05-19 09:50:00,89.65,89.71,89.58,89.61,66653.0,88.7772,88.8366,88.7079,88.7376,66653.0
2025-05-19 10:00:00,89.66,89.9,89.66,89.84,59006.0,88.7871,89.0248,88.7871,88.9654,59006.0
2025-05-19 10:10:00,89.84,90.02,89.73,90.0,39444.0,88.9654,89.1436,88.8564,89.1238,39444.0
2025-05-19 10:20:00,90.02,90.06,89.9,90.02,48466.0,89.1436,89.1832,89.0248,89.1436,48466.0
2025-05-19 10:30:00,90.02,90.25,90.0,90.17,51755.0,89.1436,89.3714,89.1238,89.2922,51755.0
2025-05-19 10:40:00,90.2,90.22,90.02,90.09,40515.0,89.3219,89.3417,89.1436,89.2129,40515.0
2025-05-19 10:50:00,90.08,90.12,89.97,89.97,43648.0,89.203,89.2426,89.0941,89.0941,43648.0
2025-05-19 11:00:00,89.98,90.14,89.96,90.11,59199.0,89.104,89.2624,89.0842,89.2327,59199.0
2025-05-19 11:10:00,90.12,90.19,90.09,90.13,38863.0,89.2426,89.312,89.2129,89.2525,38863.0
2025-05-19 11:20:00,90.13,90.18,90.08,90.08,45879.0,89.2525,89.3021,89.203,89.203,45879.0
2025-05-19 11:30:00,90.07,90.15,90.05,90.11,25297.0,89.1931,89.2723,89.1733,89.2327,25297.0
2025-05-19 11:40:00,90.12,90.23,90.11,90.11,38172.0,89.2426,89.3516,89.2327,89.2327,38172.0
2025-05-19 11:50:00,90.12,90.14,90.05,90.12,27786.0,89.2426,89.2624,89.1733,89.2426,27786.0
2025-05-19 12:00:00,90.12,90.18,90.11,90.13,16151.0,89.2426,89.3021,89.2327,89.2525,16151.0
2025-05-19 12:10:00,90.13,90.17,90.07,90.12,51062.0,89.2525,89.2922,89.1931,89.2426,51062.0
2025-05-19 12:20:00,90.12,90.16,90.1,90.15,26910.0,89.2426,89.2822,89.2228,89.2723,26910.0
2025-05-19 12:30:00,90.16,90.28,90.15,90.26,33760.0,89.2822,89.4011,89.2723,89.3813,33760.0
2025-05-19 12:40:00,90.26,90.28,90.2,90.27,25350.0,89.3813,89.4011,89.3219,89.3912,25350.0
2025-05-19 12:50:00,90.29,90.36,90.27,90.29,35675.0,89.411,89.4803,89.3912,89.411,35675.0
2025-05-19 13:00:00,90.29,90.42,90.26,90.42,94948.0,89.411,89.5397,89.3813,89.5397,94948.0
2025-05-19 13:10:00,90.41,90.42,90.32,90.32,13874.0,89.5298,89.5397,89.4407,89.4407,13874.0
2025-05-19 13:20:00,90.32,90.41,90.32,90.36,17504.0,89.4407,89.5298,89.4407,89.4803,17504.0
2025-05-19 13:30:00,90.36,90.41,90.33,90.36,50598.0,89.4803,89.5298,89.4506,89.4803,50598.0
2025-05-19 13:40:00,90.36,90.39,90.3,90.34,28005.0,89.4803,89.51,89.4209,89.4605,28005.0
2025-05-19 13:50:00,90.33,90.36,90.27,90.29,15525.0,89.4506,89.4803,89.3912,89.411,15525.0
2025-05-19 14:00:00,90.29,90.39,90.29,90.36,23459.0,89.411,89.51,89.411,89.4803,23459.0
2025-05-19 14:10:00,90.36,90.36,90.29,90.31,23867.0,89.4803,89.4803,89.411,89.4308,23867.0
2025-05-19 14:20:00,90.31,90.36,90.27,90.32,20147.0,89.4308,89.4803,89.3912,89.4407,20147.0
2025-05-19 14:30:00,90.32,90.36,90.3,90.35,29624.0,89.4407,89.4803,89.4209,89.4704,29624.0
2025-05-19 14:40:00,90.34,90.4,90.33,90.35,30284.0,89.4605,89.5199,89.4506,89.4704,30284.0
2025-05-19 14:50:00,90.34,90.36,90.29,90.33,88848.0,89.4605,89.4803,89.411,89.4506,88848.0
2025-05-19 15:00:00,90.33,90.35,90.26,90.3,41125.0,89.4506,89.4704,89.3813,89.4209,41125.0
2025-05-19 15:10:00,90.31,90.33,90.24,90.25,39237.0,89.4308,89.4506,89.3615,89.3714,39237.0
2025-05-19 15:20:00,90.24,90.29,90.18,90.22,76789.0,89.3615,89.411,89.3021,89.3417,76789.0
2025-05-19 15:30:00,90.24,90.32,90.22,90.32,47556.0,89.3615,89.4407,89.3417,89.4407,47556.0
2025-05-19 15:40:00,90.31,90.33,90.26,90.29,82669.0,89.4308,89.4506,89.3813,89.411,82669.0
2025-05-19 15:50:00,90.29,90.43,90.28,90.33,348015.0,89.411,89.5496,89.4011,89.4506,348015.0
2025-05-20 09:30:00,89.65,90.12,89.59,90.02,147335.0,88.7772,89.2426,88.7178,89.1436,147335.0
2025-05-20 09:40:00,90.0,90.03,89.88,89.96,46371.0,89.1238,89.1535,89.005,89.0842,46371.0
2025-05-20 09:50:00,89.95,90.03,89.91,90.02,30517.0,89.0743,89.1535,89.0347,89.1436,30517.0
2025-05-20 10:00:00,90.03,90.08,89.96,90.03,74551.0,89.1535,89.203,89.0842,89.1535,74551.0
2025-05-20 10:10:00,90.01,90.08,89.92,89.95,32609.0,89.1337,89.203,89.0446,89.0743,32609.0
2025-05-20 10:20:00,89.94,90.0,89.88,89.91,27598.0,89.0644,89.1238,89.005,89.0347,27598.0
2025-05-20 10:30:00,89.9,89.97,89.85,89.96,35041.0,89.0248,89.0941,88.9753,89.0842,35041.0
2025-05-20 10:40:00,89.98,90.06,89.97,90.03,72114.0,89.104,89.1832,89.0941,89.1535,72114.0
2025-05-20 10:50:00,90.02,90.04,89.92,89.93,31247.0,89.1436,89.1634,89.0446,89.0545,31247.0
2025-05-20 11:00:00,89.92,90.03,89.85,90.03,33206.0,89.0446,89.1535,88.9753,89.1535,33206.0
2025-05-20 11:10:00,90.03,90.18,90.02,90.12,21089.0,89.1535,89.3021,89.1436,89.2426,21089.0
2025-05-20 11:20:00,90.12,90.14,90.03,90.08,25260.0,89.2426,89.2624,89.1535,89.203,25260.0
2025-05-20 11:30:00,90.08,90.09,89.98,89.98,14237.0,89.203,89.2129,89.104,89.104,14237.0
2025-05-20 11:40:00,90.0,90.0,89.88,89.89,12136.0,89.1238,89.1238,89.005,89.0149,12136.0
2025-05-20 11:50:00,89.89,89.96,89.87,89.91,14304.0,89.0149,89.0842,88.9951,89.0347,14304.0
2025-05-20 12:00:00,89.91,89.92,89.8,89.8,22319.0,89.0347,89.0446,88.9258,88.9258,22319.0
2025-05-20 12:10:00,89.81,89.83,89.74,89.75,17647.0,88.9357,88.9555,88.8663,88.8762,17647.0
2025-05-20 12:20:00,89.77,89.79,89.66,89.69,16847.0,88.896,88.9159,88.7871,88.8168,16847.0
2025-05-20 12:30:00,89.72,89.74,89.68,89.73,15940.0,88.8465,88.8663,88.8069,88.8564,15940.0
2025-05-20 12:40:00,89.73,89.77,89.68,89.75,18570.0,88.8564,88.896,88.8069,88.8762,18570.0
2025-05-20 12:50:00,89.75,89.87,89.74,89.86,31444.0,88.8762,88.9951,88.8663,88.9852,31444.0
2025-05-20 13:00:00,89.85,89.91,89.85,89.89,33258.0,88.9753,89.0347,88.9753,89.0149,33258.0
2025-05-20 13:10:00,89.89,89.97,89.87,89.96,24522.0,89.0149,89.0941,88.9951,89.0842,24522.0
2025-05-20 13:20:00,89.96,89.97,89.9,89.95,15998.0,89.0842,89.0941,89.0248,89.0743,15998.0
2025-05-20 13:30:00,89.96,89.97,89.91,89.96,61907.0,89.0842,89.0941,89.0347,89.0842,61907.0
2025-05-20 13:40:00,89.95,89.95,89.89,89.91,27210.0,89.0743,89.0743,89.0149,89.0347,27210.0
2025-05-20 13:50:00,89.89,89.95,89.86,89.94,19985.0,89.0149,89.0743,88.9852,89.0644,19985.0
2025-05-20 14:00:00,89.93,89.93,89.87,89.87,19688.0,89.0545,89.0545,88.9951,88.9951,19688.0
2025-05-20 14:10:00,89.88,89.93,89.83,89.86,15517.0,89.005,89.0545,88.9555,88.9852,15517.0
2025-05-20 14:20:00,89.86,89.86,89.67,89.69,72163.0,88.9852,88.9852,88.797,88.8168,72163.0
2025-05-20 14:30:00,89.69,89.77,89.64,89.77,47030.0,88.8168,88.896,88.7673,88.896,47030.0
2025-05-20 14:40:00,89.76,89.77,89.71,89.77,51494.0,88.8861,88.896,88.8366,88.896,51494.0
2025-05-20 14:50:00,89.76,89.79,89.7,89.76,24328.0,88.8861,88.9159,88.8267,88.8861,24328.0
2025-05-20 15:00:00,89.74,89.74,89.58,89.68,25048.0,88.8663,88.8663,88.7079,88.8069,25048.0
2025-05-20 15:10:00,89.69,89.74,89.65,89.73,18236.0,88.8168,88.8663,88.7772,88.8564,18236.0
2025-05-20 15:20:00,89.71,89.74,89.65,89.65,37506.0,88.8366,88.8663,88.7772,88.7772,37506.0
2025-05-20 15:30:00,89.66,89.8,89.66,89.79,34309.0,88.7871,88.9258,88.7871,88.9159,34309.0
2025-05-20 15:40:00,89.8,89.83,89.75,89.75,34562.0,88.9258,88.9555,88.8762,88.8762,34562.0
2025-05-20 15:50:00,89.74,89.87,89.71,89.81,143226.0,88.8663,88.9951,88.8366,88.9357,143226.0
2025-05-21 09:30:00,89.13,89.49,89.12,89.21,72693.0,88.2623,88.6188,88.2524,88.3415,72693.0
2025-05-21 09:40:00,89.2,89.2,88.95,89.0,58363.0,88.3316,88.3316,88.084,88.1335,58363.0
2025-05-21 09:50:00,88.99,89.06,88.92,88.98,47111.0,88.1236,88.193,88.0543,88.1137,47111.0
2025-05-21 10:00:00,88.98,89.19,88.98,89.01,73255.0,88.1137,88.3217,88.1137,88.1434,73255.0
2025-05-21 10:10:00,89.01,89.12,88.93,89.09,32874.0,88.1434,88.2524,88.0642,88.2227,32874.0
2025-05-21 10:20:00,89.09,89.17,88.78,88.78,53048.0,88.2227,88.3019,87.9157,87.9157,53048.0
2025-05-21 10:30:00,88.8,88.81,88.57,88.74,86474.0,87.9355,87.9454,87.7077,87.8761,86474.0
2025-05-21 10:40:00,88.74,88.83,88.56,88.68,79028.0,87.8761,87.9652,87.6978,87.8167,79028.0
2025-05-21 10:50:00,88.68,88.82,88.61,88.8,61307.0,87.8167,87.9553,87.7473,87.9355,61307.0
2025-05-21 11:00:00,88.82,88.89,88.68,88.87,88835.0,87.9553,88.0246,87.8167,88.0048,88835.0
2025-05-21 11:10:00,88.87,89.04,88.84,89.0,99611.0,88.0048,88.1732,87.9751,88.1335,99611.0
2025-05-21 11:20:00,89.01,89.02,88.95,88.96,19164.0,88.1434,88.1533,88.084,88.0939,19164.0
2025-05-21 11:30:00,88.98,89.02,88.89,88.98,24042.0,88.1137,88.1533,88.0246,88.1137,24042.0
2025-05-21 11:40:00,88.97,88.99,88.9,88.96,22111.0,88.1038,88.1236,88.0345,88.0939,22111.0
2025-05-21 11:50:00,88.95,89.06,88.94,88.96,23486.0,88.084,88.193,88.0741,88.0939,23486.0
2025-05-21 12:00:00,88.97,88.98,88.86,88.94,17348.0,88.1038,88.1137,87.9949,88.0741,17348.0
2025-05-21 12:10:00,88.93,88.93,88.83,88.84,23348.0,88.0642,88.0642,87.9652,87.9751,23348.0
2025-05-21 12:20:00,88.83,88.84,88.75,88.77,58159.0,87.9652,87.9751,87.886,87.9058,58159.0
2025-05-21 12:30:00,88.77,88.91,88.77,88.86,26850.0,87.9058,88.0444,87.9058,87.9949,26850.0
2025-05-21 12:40:00,88.84,88.89,88.8,88.88,13129.0,87.9751,88.0246,87.9355,88.0147,13129.0
2025-05-21 12:50:00,88.89,88.94,88.82,88.82,34254.0,88.0246,88.0741,87.9553,87.9553,34254.0
2025-05-21 13:00:00,88.84,88.88,88.6,88.62,28066.0,87.9751,88.0147,87.7374,87.7572,28066.0
2025-05-21 13:10:00,88.58,88.61,88.19,88.25,87822.0,87.7176,87.7473,87.3314,87.3908,87822.0
2025-05-21 13:20:00,88.23,88.24,87.9,87.9,94447.0,87.371,87.3809,87.0443,87.0443,94447.0
2025-05-21 13:30:00,87.88,88.27,87.82,88.26,125958.0,87.0244,87.4106,86.965,87.4007,125958.0
2025-05-21 13:40:00,88.25,88.27,88.05,88.07,22126.0,87.3908,87.4106,87.1928,87.2126,22126.0
2025-05-21 13:50:00,88.07,88.12,87.89,87.93,26852.0,87.2126,87.2621,87.0343,87.074,26852.0
2025-05-21 14:00:00,87.95,87.96,87.75,87.85,35363.0,87.0938,87.1037,86.8957,86.9947,35363.0
2025-05-21 14:10:00,87.86,87.86,87.59,87.6,51123.0,87.0046,87.0046,86.7373,86.7472,51123.0
2025-05-21 14:20:00,87.58,87.66,87.51,87.64,36184.0,86.7274,86.8066,86.658,86.7868,36184.0
2025-05-21 14:30:00,87.62,87.78,87.62,87.68,28236.0,86.767,86.9254,86.767,86.8264,28236.0
2025-05-21 14:40:00,87.69,87.72,87.49,87.51,26592.0,86.8363,86.866,86.6382,86.658,26592.0
2025-05-21 14:50:00,87.51,87.54,87.4,87.42,48464.0,86.658,86.6878,86.5491,86.5689,48464.0
2025-05-21 15:00:00,87.42,87.54,87.34,87.37,37317.0,86.5689,86.6878,86.4897,86.5194,37317.0
2025-05-21 15:10:00,87.35,87.55,87.34,87.46,36257.0,86.4996,86.6977,86.4897,86.6085,36257.0
2025-05-21 15:20:00,87.46,87.49,87.33,87.34,33113.0,86.6085,86.6382,86.4798,86.4897,33113.0
2025-05-21 15:30:00,87.35,87.66,87.35,87.66,50335.0,86.4996,86.8066,86.4996,86.8066,50335.0
2025-05-21 15:40:00,87.63,87.73,87.53,87.53,69892.0,86.7769,86.8759,86.6779,86.6779,69892.0
2025-05-21 15:50:00,87.54,87.57,87.38,87.39,254670.0,86.6878,86.7175,86.5293,86.5392,254670.0
2025-05-22 09:30:00,87.46,87.46,87.05,87.22,71063.0,86.6085,86.6085,86.2025,86.3709,71063.0
2025-05-22 09:40:00,87.22,87.31,86.88,86.93,66322.0,86.3709,86.46,86.0342,86.0837,66322.0
2025-05-22 09:50:00,86.94,86.95,86.8,86.88,33045.0,86.0936,86.1035,85.955,86.0342,33045.0
2025-05-22 10:00:00,86.89,87.12,86.86,87.06,51379.0,86.0441,86.2718,86.0144,86.2124,51379.0
2025-05-22 10:10:00,87.06,87.06,86.79,86.88,37641.0,86.2124,86.2124,85.9451,86.0342,37641.0
2025-05-22 10:20:00,86.87,86.87,86.47,86.47,67004.0,86.0243,86.0243,85.6282,85.6282,67004.0
2025-05-22 10:30:00,86.46,86.49,86.36,86.39,53144.0,85.6183,85.648,85.5192,85.549,53144.0
2025-05-22 10:40:00,86.39,86.68,86.37,86.67,166462.0,85.549,85.8361,85.5291,85.8262,166462.0
2025-05-22 10:50:00,86.69,86.8,86.66,86.77,66303.0,85.846,85.955,85.8163,85.9253,66303.0
2025-05-22 11:00:00,86.78,86.85,86.68,86.74,281335.0,85.9352,86.0045,85.8361,85.8955,281335.0
2025-05-22 11:10:00,86.73,86.77,86.56,86.66,44055.0,85.8856,85.9253,85.7173,85.8163,44055.0
2025-05-22 11:20:00,86.66,86.79,86.62,86.71,41578.0,85.8163,85.9451,85.7767,85.8658,41578.0
2025-05-22 11:30:00,86.7,87.05,86.7,86.95,38957.0,85.8559,86.2025,85.8559,86.1035,38957.0
2025-05-22 11:40:00,86.95,87.0,86.91,86.94,38185.0,86.1035,86.153,86.0639,86.0936,38185.0
2025-05-22 11:50:00,86.94,87.03,86.93,86.97,31022.0,86.0936,86.1827,86.0837,86.1233,31022.0
2025-05-22 12:00:00,86.97,87.03,86.9,86.97,20406.0,86.1233,86.1827,86.054,86.1233,20406.0
2025-05-22 12:10:00,86.97,87.15,86.97,87.03,47883.0,86.1233,86.3016,86.1233,86.1827,47883.0
2025-05-22 12:20:00,87.03,87.11,86.98,86.98,33530.0,86.1827,86.2619,86.1332,86.1332,33530.0
2025-05-22 12:30:00,86.99,87.01,86.9,87.0,14960.0,86.1431,86.1629,86.054,86.153,14960.0
2025-05-22 12:40:00,86.99,87.04,86.84,86.84,12310.0,86.1431,86.1926,85.9946,85.9946,12310.0
2025-05-22 12:50:00,86.85,86.87,86.76,86.76,16187.0,86.0045,86.0243,85.9153,85.9153,16187.0
2025-05-22 13:00:00,86.77,86.8,86.71,86.75,20874.0,85.9253,85.955,85.8658,85.9054,20874.0
2025-05-22 13:10:00,86.75,86.94,86.74,86.91,50963.0,85.9054,86.0936,85.8955,86.0639,50963.0
2025-05-22 13:20:00,86.92,87.14,86.91,87.09,52902.0,86.0738,86.2916,86.0639,86.2421,52902.0
2025-05-22 13:30:00,87.09,87.17,87.04,87.15,14708.0,86.2421,86.3214,86.1926,86.3016,14708.0
2025-05-22 13:40:00,87.16,87.2,87.12,87.17,10920.0,86.3115,86.3511,86.2718,86.3214,10920.0
2025-05-22 13:50:00,87.16,87.18,87.08,87.09,29354.0,86.3115,86.3313,86.2322,86.2421,29354.0
2025-05-22 14:00:00,87.09,87.19,87.08,87.17,22368.0,86.2421,86.3412,86.2322,86.3214,22368.0
2025-05-22 14:10:00,87.17,87.31,87.14,87.31,77751.0,86.3214,86.46,86.2916,86.46,77751.0
2025-05-22 14:20:00,87.3,87.34,87.23,87.23,38408.0,86.4501,86.4897,86.3808,86.3808,38408.0
2025-05-22 14:30:00,87.22,87.26,87.17,87.17,38242.0,86.3709,86.4105,86.3214,86.3214,38242.0
2025-05-22 14:40:00,87.17,87.21,87.14,87.19,29100.0,86.3214,86.361,86.2916,86.3412,29100.0
2025-05-22 14:50:00,87.2,87.32,87.2,87.3,26005.0,86.3511,86.4699,86.3511,86.4501,26005.0
2025-05-22 15:00:00,87.29,87.33,87.24,87.27,23879.0,86.4402,86.4798,86.3907,86.4204,23879.0
2025-05-22 15:10:00,87.26,87.36,87.26,87.34,55678.0,86.4105,86.5095,86.4105,86.4897,55678.0
2025-05-22 15:20:00,87.35,87.43,87.33,87.42,43175.0,86.4996,86.5788,86.4798,86.5689,43175.0
2025-05-22 15:30:00,87.43,87.45,87.37,87.41,49723.0,86.5788,86.5986,86.5194,86.559,49723.0
2025-05-22 15:40:00,87.39,87.43,87.23,87.27,50286.0,86.5392,86.5788,86.3808,86.4204,50286.0
2025-05-22 15:50:00,87.27,87.32,86.98,87.01,156113.0,86.4204,86.4699,86.1332,86.1629,156113.0
2025-05-23 09:30:00,86.83,87.17,86.67,86.67,205518.0,85.9847,86.3214,85.8262,85.8262,205518.0
2025-05-23 09:40:00,86.69,86.83,86.6,86.81,57832.0,85.846,85.9847,85.7569,85.9649,57832.0
2025-05-23 09:50:00,86.8,86.87,86.55,86.68,42465.0,85.955,86.0243,85.7074,85.8361,42465.0
2025-05-23 10:00:00,86.66,86.92,86.65,86.8,45078.0,85.8163,86.0738,85.8064,85.955,45078.0
2025-05-23 10:10:00,86.79,87.02,86.77,86.77,42098.0,85.9451,86.1728,85.9253,85.9253,42098.0
2025-05-23 10:20:00,86.74,86.83,86.69,86.76,28116.0,85.8955,85.9847,85.846,85.9153,28116.0
2025-05-23 10:30:00,86.76,86.79,86.58,86.64,33328.0,85.9153,85.9451,85.7371,85.7965,33328.0
2025-05-23 10:40:00,86.62,86.92,86.61,86.84,61483.0,85.7767,86.0738,85.7668,85.9946,61483.0
2025-05-23 10:50:00,86.82,86.82,86.54,86.56,39969.0,85.9748,85.9748,85.6975,85.7173,39969.0
2025-05-23 11:00:00,86.57,86.71,86.54,86.69,47238.0,85.7272,85.8658,85.6975,85.846,47238.0
2025-05-23 11:10:00,86.69,86.76,86.59,86.7,27695.0,85.846,85.9153,85.747,85.8559,27695.0
2025-05-23 11:20:00,86.73,86.82,86.73,86.8,18269.0,85.8856,85.9748,85.8856,85.955,18269.0
2025-05-23 11:30:00,86.8,87.05,86.79,86.93,30269.0,85.955,86.2025,85.9451,86.0837,30269.0
2025-05-23 11:40:00,86.95,86.98,86.89,86.97,27227.0,86.1035,86.1332,86.0441,86.1233,27227.0
2025-05-23 11:50:00,86.98,87.0,86.82,86.83,16698.0,86.1332,86.153,85.9748,85.9847,16698.0
2025-05-23 12:00:00,86.83,86.86,86.63,86.64,54431.0,85.9847,86.0144,85.7866,85.7965,54431.0
2025-05-23 12:10:00,86.64,86.68,86.62,86.64,29753.0,85.7965,85.8361,85.7767,85.7965,29753.0
2025-05-23 12:20:00,86.64,86.82,86.63,86.77,17325.0,85.7965,85.9748,85.7866,85.9253,17325.0
2025-05-23 12:30:00,86.72,86.83,86.65,86.83,13213.0,85.8757,85.9847,85.8064,85.9847,13213.0
2025-05-23 12:40:00,86.82,86.83,86.73,86.81,22779.0,85.9748,85.9847,85.8856,85.9649,22779.0
2025-05-23 12:50:00,86.82,86.92,86.78,86.8,12650.0,85.9748,86.0738,85.9352,85.955,12650.0
2025-05-23 13:00:00,86.84,86.89,86.8,86.84,17845.0,85.9946,86.0441,85.955,85.9946,17845.0
2025-05-23 13:10:00,86.84,87.04,86.84,87.02,27584.0,85.9946,86.1926,85.9946,86.1728,27584.0
2025-05-23 13:20:00,87.01,87.1,87.0,87.08,43863.0,86.1629,86.252,86.153,86.2322,43863.0
2025-05-23 13:30:00,87.06,87.09,87.04,87.05,11017.0,86.2124,86.2421,86.1926,86.2025,11017.0
2025-05-23 13:40:00,87.04,87.05,86.97,87.02,29111.0,86.1926,86.2025,86.1233,86.1728,29111.0
2025-05-23 13:50:00,87.03,87.11,87.0,87.05,13252.0,86.1827,86.2619,86.153,86.2025,13252.0
2025-05-23 14:00:00,87.05,87.2,87.05,87.15,18411.0,86.2025,86.3511,86.2025,86.3016,18411.0
2025-05-23 14:10:00,87.14,87.19,87.04,87.06,19991.0,86.2916,86.3412,86.1926,86.2124,19991.0
2025-05-23 14:20:00,87.04,87.12,86.96,87.08,22811.0,86.1926,86.2718,86.1134,86.2322,22811.0
2025-05-23 14:30:00,87.09,87.21,87.08,87.14,31742.0,86.2421,86.361,86.2322,86.2916,31742.0
2025-05-23 14:40:00,87.14,87.19,87.13,87.18,25231.0,86.2916,86.3412,86.2817,86.3313,25231.0
2025-05-23 14:50:00,87.18,87.2,87.1,87.12,27459.0,86.3313,86.3511,86.252,86.2718,27459.0
2025-05-23 15:00:00,87.12,87.17,87.07,87.16,91741.0,86.2718,86.3214,86.2223,86.3115,91741.0
2025-05-23 15:10:00,87.16,87.23,87.13,87.16,36052.0,86.3115,86.3808,86.2817,86.3115,36052.0
2025-05-23 15:20:00,87.15,87.16,87.06,87.07,19128.0,86.3016,86.3115,86.2124,86.2223,19128.0
2025-05-23 15:30:00,87.07,87.32,87.07,87.3,124726.0,86.2223,86.4699,86.2223,86.4501,124726.0
2025-05-23 15:40:00,87.29,87.35,87.17,87.2,60207.0,86.4402,86.4996,86.3214,86.3511,60207.0
2025-05-23 15:50:00,87.21,87.21,86.98,87.08,174098.0,86.361,86.361,86.1332,86.2322,174098.0
2025-05-27 09:30:00,87.81,87.94,87.56,87.63,104563.0,86.9551,87.0839,86.7076,86.7769,104563.0
2025-05-27 09:40:00,87.65,87.67,87.51,87.62,87616.0,86.7967,86.8165,86.658,86.767,87616.0
2025-05-27 09:50:00,87.63,87.86,87.57,87.74,38283.0,86.7769,87.0046,86.7175,86.8858,38283.0
2025-05-27 10:00:00,87.76,87.98,87.72,87.81,47756.0,86.9056,87.1235,86.866,86.9551,47756.0
2025-05-27 10:10:00,87.81,87.86,87.7,87.86,36258.0,86.9551,87.0046,86.8462,87.0046,36258.0
2025-05-27 10:20:00,87.89,88.17,87.88,88.06,38331.0,87.0343,87.3116,87.0244,87.2027,38331.0
2025-05-27 10:30:00,88.06,88.28,88.03,88.07,36462.0,87.2027,87.4206,87.173,87.2126,36462.0
2025-05-27 10:40:00,88.07,88.27,88.04,88.22,34254.0,87.2126,87.4106,87.1829,87.3611,34254.0
2025-05-27 10:50:00,88.23,88.33,88.21,88.25,79275.0,87.371,87.4701,87.3512,87.3908,79275.0
2025-05-27 11:00:00,88.23,88.32,88.1,88.15,52176.0,87.371,87.4602,87.2423,87.2918,52176.0
2025-05-27 11:10:00,88.15,88.38,88.14,88.37,39113.0,87.2918,87.5196,87.2819,87.5097,39113.0
2025-05-27 11:20:00,88.37,88.5,88.33,88.47,35182.0,87.5097,87.6384,87.4701,87.6087,35182.0
2025-05-27 11:30:00,88.48,88.48,88.34,88.35,21306.0,87.6186,87.6186,87.48,87.4899,21306.0
2025-05-27 11:40:00,88.33,88.43,88.32,88.37,21488.0,87.4701,87.5691,87.4602,87.5097,21488.0
2025-05-27 11:50:00,88.35,88.42,88.32,88.36,22408.0,87.4899,87.5592,87.4602,87.4998,22408.0
2025-05-27 12:00:00,88.38,88.47,88.37,88.42,18372.0,87.5196,87.6087,87.5097,87.5592,18372.0
2025-05-27 12:10:00,88.42,88.43,88.29,88.34,22448.0,87.5592,87.5691,87.4305,87.48,22448.0
2025-05-27 12:20:00,88.34,88.49,88.33,88.48,19551.0,87.48,87.6285,87.4701,87.6186,19551.0
2025-05-27 12:30:00,88.47,88.52,88.41,88.52,13529.0,87.6087,87.6582,87.5493,87.6582,13529.0
2025-05-27 12:40:00,88.53,88.6,88.46,88.48,13887.0,87.6681,87.7374,87.5988,87.6186,13887.0
2025-05-27 12:50:00,88.48,88.49,88.41,88.41,17787.0,87.6186,87.6285,87.5493,87.5493,17787.0
2025-05-27 13:00:00,88.42,88.52,88.42,88.48,35090.0,87.5592,87.6582,87.5592,87.6186,35090.0
2025-05-27 13:10:00,88.49,88.51,88.43,88.51,17378.0,87.6285,87.6483,87.5691,87.6483,17378.0
2025-05-27 13:20:00,88.51,88.54,88.44,88.48,18555.0,87.6483,87.678,87.579,87.6186,18555.0
2025-05-27 13:30:00,88.48,88.5,88.43,88.49,14026.0,87.6186,87.6384,87.5691,87.6285,14026.0
2025-05-27 13:40:00,88.48,88.62,88.45,88.6,30553.0,87.6186,87.7572,87.5889,87.7374,30553.0
2025-05-27 13:50:00,88.62,88.72,88.61,88.72,19641.0,87.7572,87.8563,87.7473,87.8563,19641.0
2025-05-27 14:00:00,88.71,88.73,88.59,88.6,48030.0,87.8464,87.8662,87.7275,87.7374,48030.0
2025-05-27 14:10:00,88.59,88.7,88.59,88.69,22300.0,87.7275,87.8365,87.7275,87.8266,22300.0
2025-05-27 14:20:00,88.67,88.71,88.63,88.64,16259.0,87.8068,87.8464,87.7671,87.777,16259.0
2025-05-27 14:30:00,88.63,88.77,88.63,88.75,23173.0,87.7671,87.9058,87.7671,87.886,23173.0
2025-05-27 14:40:00,88.74,88.78,88.72,88.73,24441.0,87.8761,87.9157,87.8563,87.8662,24441.0
2025-05-27 14:50:00,88.73,88.77,88.69,88.72,32856.0,87.8662,87.9058,87.8266,87.8563,32856.0
2025-05-27 15:00:00,88.7,88.8,88.67,88.79,40057.0,87.8365,87.9355,87.8068,87.9256,40057.0
2025-05-27 15:10:00,88.79,88.82,88.75,88.79,35780.0,87.9256,87.9553,87.886,87.9256,35780.0
2025-05-27 15:20:00,88.8,88.8,88.71,88.72,36719.0,87.9355,87.9355,87.8464,87.8563,36719.0
2025-05-27 15:30:00,88.72,88.78,88.7,88.77,70650.0,87.8563,87.9157,87.8365,87.9058,70650.0
2025-05-27 15:40:00,88.78,88.79,88.49,88.49,89042.0,87.9157,87.9256,87.6285,87.6285,89042.0
2025-05-27 15:50:00,88.5,88.67,88.45,88.63,267933.0,87.6384,87.8068,87.5889,87.7671,267933.0
2025-05-28 09:30:00,88.64,88.66,88.28,88.33,71267.0,87.777,87.7969,87.4206,87.4701,71267.0
2025-05-28 09:40:00,88.32,88.4,88.28,88.3,32956.0,87.4602,87.5394,87.4206,87.4404,32956.0
2025-05-28 09:50:00,88.31,88.31,88.12,88.13,32193.0,87.4503,87.4503,87.2621,87.272,32193.0
2025-05-28 10:00:00,88.13,88.16,88.01,88.12,64129.0,87.272,87.3017,87.1532,87.2621,64129.0
2025-05-28 10:10:00,88.09,88.15,88.04,88.14,24432.0,87.2324,87.2918,87.1829,87.2819,24432.0
2025-05-28 10:20:00,88.15,88.31,88.12,88.15,35130.0,87.2918,87.4503,87.2621,87.2918,35130.0
2025-05-28 10:30:00,88.14,88.29,88.13,88.13,54301.0,87.2819,87.4305,87.272,87.272,54301.0
2025-05-28 10:40:00,88.13,88.21,88.08,88.13,33532.0,87.272,87.3512,87.2225,87.272,33532.0
2025-05-28 10:50:00,88.11,88.27,88.07,88.25,33816.0,87.2522,87.4106,87.2126,87.3908,33816.0
2025-05-28 11:00:00,88.25,88.33,88.22,88.26,32668.0,87.3908,87.4701,87.3611,87.4007,32668.0
2025-05-28 11:10:00,88.26,88.27,88.04,88.1,19994.0,87.4007,87.4106,87.1829,87.2423,19994.0
2025-05-28 11:20:00,88.11,88.12,87.96,87.98,17494.0,87.2522,87.2621,87.1037,87.1235,17494.0
2025-05-28 11:30:00,87.98,88.04,87.96,88.04,15542.0,87.1235,87.1829,87.1037,87.1829,15542.0
2025-05-28 11:40:00,88.02,88.05,87.93,88.03,32559.0,87.1631,87.1928,87.074,87.173,32559.0
2025-05-28 11:50:00,88.06,88.11,88.02,88.03,21992.0,87.2027,87.2522,87.1631,87.173,21992.0
2025-05-28 12:00:00,88.04,88.17,87.99,88.15,54267.0,87.1829,87.3116,87.1334,87.2918,54267.0
2025-05-28 12:10:00,88.15,88.16,88.09,88.16,21205.0,87.2918,87.3017,87.2324,87.3017,21205.0
2025-05-28 12:20:00,88.17,88.28,88.17,88.21,33675.0,87.3116,87.4206,87.3116,87.3512,33675.0
2025-05-28 12:30:00,88.22,88.34,88.2,88.31,15856.0,87.3611,87.48,87.3413,87.4503,15856.0
2025-05-28 12:40:00,88.32,88.42,88.27,88.4,20014.0,87.4602,87.5592,87.4106,87.5394,20014.0
2025-05-28 12:50:00,88.4,88.41,88.3,88.39,13365.0,87.5394,87.5493,87.4404,87.5295,13365.0
2025-05-28 13:00:00,88.39,88.48,88.37,88.48,12726.0,87.5295,87.6186,87.5097,87.6186,12726.0
2025-05-28 13:10:00,88.47,88.57,88.47,88.55,16691.0,87.6087,87.7077,87.6087,87.6879,16691.0
2025-05-28 13:20:00,88.54,88.56,88.4,88.42,27522.0,87.678,87.6978,87.5394,87.5592,27522.0
2025-05-28 13:30:00,88.42,88.42,88.33,88.36,25331.0,87.5592,87.5592,87.4701,87.4998,25331.0
2025-05-28 13:40:00,88.39,88.44,88.35,88.42,29538.0,87.5295,87.579,87.4899,87.5592,29538.0
2025-05-28 13:50:00,88.41,88.46,88.37,88.38,20828.0,87.5493,87.5988,87.5097,87.5196,20828.0
2025-05-28 14:00:00,88.39,88.5,88.38,88.42,19088.0,87.5295,87.6384,87.5196,87.5592,19088.0
2025-05-28 14:10:00,88.42,88.47,88.4,88.4,22615.0,87.5592,87.6087,87.5394,87.5394,22615.0
2025-05-28 14:20:00,88.4,88.44,88.32,88.44,22043.0,87.5394,87.579,87.4602,87.579,22043.0
2025-05-28 14:30:00,88.45,88.5,88.37,88.39,36151.0,87.5889,87.6384,87.5097,87.5295,36151.0
2025-05-28 14:40:00,88.38,88.42,88.36,88.39,17862.0,87.5196,87.5592,87.4998,87.5295,17862.0
2025-05-28 14:50:00,88.4,88.4,88.11,88.36,28992.0,87.5394,87.5394,87.2522,87.4998,28992.0
2025-05-28 15:00:00,88.34,88.42,88.28,88.38,81873.0,87.48,87.5592,87.4206,87.5196,81873.0
2025-05-28 15:10:00,88.38,88.44,88.3,88.39,45438.0,87.5196,87.579,87.4404,87.5295,45438.0
2025-05-28 15:20:00,88.39,88.43,88.35,88.37,30683.0,87.5295,87.5691,87.4899,87.5097,30683.0
2025-05-28 15:30:00,88.37,88.4,88.28,88.35,59004.0,87.5097,87.5394,87.4206,87.4899,59004.0
2025-05-28 15:40:00,88.34,88.46,88.32,88.36,67475.0,87.48,87.5988,87.4602,87.4998,67475.0
2025-05-28 15:50:00,88.34,88.52,88.31,88.5,278281.0,87.48,87.6582,87.4503,87.6384,278281.0
2025-05-29 09:30:00,88.69,89.18,88.47,89.18,208907.0,87.8266,88.3118,87.6087,88.3118,208907.0
2025-05-29 09:40:00,89.17,89.5,89.17,89.37,60364.0,88.3019,88.6287,88.3019,88.4999,60364.0
2025-05-29 09:50:00,89.36,89.68,89.29,89.47,90719.0,88.49,88.8069,88.4207,88.599,90719.0
2025-05-29 10:00:00,89.47,89.63,89.4,89.4,66519.0,88.599,88.7574,88.5296,88.5296,66519.0
2025-05-29 10:10:00,89.42,89.54,89.22,89.22,49663.0,88.5495,88.6683,88.3514,88.3514,49663.0
2025-05-29 10:20:00,89.22,89.41,89.22,89.38,31273.0,88.3514,88.5396,88.3514,88.5098,31273.0
2025-05-29 10:30:00,89.38,89.38,89.14,89.18,35909.0,88.5098,88.5098,88.2722,88.3118,35909.0
2025-05-29 10:40:00,89.15,89.3,89.12,89.22,27438.0,88.2821,88.4306,88.2524,88.3514,27438.0
2025-05-29 10:50:00,89.19,89.28,89.13,89.26,17848.0,88.3217,88.4108,88.2623,88.391,17848.0
2025-05-29 11:00:00,89.26,89.28,89.07,89.16,25831.0,88.391,88.4108,88.2029,88.292,25831.0
2025-05-29 11:10:00,89.13,89.2,89.0,89.0,22349.0,88.2623,88.3316,88.1335,88.1335,22349.0
2025-05-29 11:20:00,89.0,89.16,88.97,89.14,70039.0,88.1335,88.292,88.1038,88.2722,70039.0
2025-05-29 11:30:00,89.15,89.17,88.83,88.88,29132.0,88.2821,88.3019,87.9652,88.0147,29132.0
2025-05-29 11:40:00,88.86,88.89,88.68,88.68,28530.0,87.9949,88.0246,87.8167,87.8167,28530.0
2025-05-29 11:50:00,88.7,88.85,88.4,88.53,95360.0,87.8365,87.985,87.5394,87.6681,95360.0
2025-05-29 12:00:00,88.51,88.91,88.42,88.9,45314.0,87.6483,88.0444,87.5592,88.0345,45314.0
2025-05-29 12:10:00,88.87,89.1,88.85,89.04,43731.0,88.0048,88.2326,87.985,88.1732,43731.0
2025-05-29 12:20:00,89.04,89.05,88.82,88.88,29400.0,88.1732,88.1831,87.9553,88.0147,29400.0
2025-05-29 12:30:00,88.89,88.94,88.83,88.91,15095.0,88.0246,88.0741,87.9652,88.0444,15095.0
2025-05-29 12:40:00,88.9,88.98,88.83,88.83,28078.0,88.0345,88.1137,87.9652,87.9652,28078.0
2025-05-29 12:50:00,88.82,88.94,88.78,88.88,14975.0,87.9553,88.0741,87.9157,88.0147,14975.0
2025-05-29 13:00:00,88.88,89.02,88.84,88.86,48547.0,88.0147,88.1533,87.9751,87.9949,48547.0
2025-05-29 13:10:00,88.87,88.93,88.86,88.89,45801.0,88.0048,88.0642,87.9949,88.0246,45801.0
2025-05-29 13:20:00,88.9,89.01,88.87,88.9,18705.0,88.0345,88.1434,88.0048,88.0345,18705.0
2025-05-29 13:30:00,88.89,88.99,88.87,88.92,12075.0,88.0246,88.1236,88.0048,88.0543,12075.0
2025-05-29 13:40:00,88.93,89.02,88.92,88.96,28143.0,88.0642,88.1533,88.0543,88.0939,28143.0
2025-05-29 13:50:00,88.96,89.01,88.88,88.94,43354.0,88.0939,88.1434,88.0147,88.0741,43354.0
2025-05-29 14:00:00,88.94,89.1,88.94,89.0,17099.0,88.0741,88.2326,88.0741,88.1335,17099.0
2025-05-29 14:10:00,88.97,89.06,88.96,89.02,16154.0,88.1038,88.193,88.0939,88.1533,16154.0
2025-05-29 14:20:00,89.0,89.12,88.96,89.06,18380.0,88.1335,88.2524,88.0939,88.193,18380.0
2025-05-29 14:30:00,89.07,89.17,89.07,89.17,16913.0,88.2029,88.3019,88.2029,88.3019,16913.0
2025-05-29 14:40:00,89.17,89.24,89.13,89.19,27778.0,88.3019,88.3712,88.2623,88.3217,27778.0
2025-05-29 14:50:00,89.2,89.21,89.02,89.08,26175.0,88.3316,88.3415,88.1533,88.2128,26175.0
2025-05-29 15:00:00,89.08,89.16,89.01,89.03,48856.0,88.2128,88.292,88.1434,88.1632,48856.0
2025-05-29 15:10:00,89.03,89.12,88.99,89.12,26052.0,88.1632,88.2524,88.1236,88.2524,26052.0
2025-05-29 15:20:00,89.14,89.19,89.1,89.13,68228.0,88.2722,88.3217,88.2326,88.2623,68228.0
2025-05-29 15:30:00,89.13,89.26,89.08,89.11,166298.0,88.2623,88.391,88.2128,88.2425,166298.0
2025-05-29 15:40:00,89.12,89.28,89.12,89.2,56547.0,88.2524,88.4108,88.2524,88.3316,56547.0
2025-05-29 15:50:00,89.21,89.32,89.15,89.31,190631.0,88.3415,88.4504,88.2821,88.4405,190631.0
2025-05-30 09:30:00,88.97,89.06,88.66,88.94,85508.0,88.1038,88.193,87.7969,88.0741,85508.0
2025-05-30 09:40:00,88.94,89.07,88.81,88.82,71250.0,88.0741,88.2029,87.9454,87.9553,71250.0
2025-05-30 09:50:00,88.85,89.15,88.83,89.01,57439.0,87.985,88.2821,87.9652,88.1434,57439.0
2025-05-30 10:00:00,89.08,89.18,89.03,89.13,39356.0,88.2128,88.3118,88.1632,88.2623,39356.0
2025-05-30 10:10:00,89.14,89.19,89.03,89.19,21127.0,88.2722,88.3217,88.1632,88.3217,21127.0
2025-05-30 10:20:00,89.2,89.29,89.05,89.14,28416.0,88.3316,88.4207,88.1831,88.2722,28416.0
2025-05-30 10:30:00,89.14,89.27,89.02,89.03,45206.0,88.2722,88.4009,88.1533,88.1632,45206.0
2025-05-30 10:40:00,89.03,89.03,88.9,89.0,47532.0,88.1632,88.1632,88.0345,88.1335,47532.0
2025-05-30 10:50:00,89.01,89.15,88.96,89.01,44268.0,88.1434,88.2821,88.0939,88.1434,44268.0
2025-05-30 11:00:00,89.0,89.22,88.99,89.19,29818.0,88.1335,88.3514,88.1236,88.3217,29818.0
2025-05-30 11:10:00,89.2,89.26,89.17,89.2,42732.0,88.3316,88.391,88.3019,88.3316,42732.0
2025-05-30 11:20:00,89.2,89.27,89.2,89.22,23782.0,88.3316,88.4009,88.3316,88.3514,23782.0
2025-05-30 11:30:00,89.21,89.26,89.08,89.17,44799.0,88.3415,88.391,88.2128,88.3019,44799.0
2025-05-30 11:40:00,89.15,89.16,88.94,89.06,27298.0,88.2821,88.292,88.0741,88.193,27298.0
2025-05-30 11:50:00,89.07,89.09,88.98,88.99,24668.0,88.2029,88.2227,88.1137,88.1236,24668.0
2025-05-30 12:00:00,88.98,89.07,88.93,89.07,43858.0,88.1137,88.2029,88.0642,88.2029,43858.0
2025-05-30 12:10:00,89.06,89.1,88.82,88.85,26711.0,88.193,88.2326,87.9553,87.985,26711.0
2025-05-30 12:20:00,88.84,88.93,88.59,88.62,48349.0,87.9751,88.0642,87.7275,87.7572,48349.0
2025-05-30 12:30:00,88.63,88.8,88.45,88.8,76160.0,87.7671,87.9355,87.5889,87.9355,76160.0
2025-05-30 12:40:00,88.82,88.85,88.74,88.79,15043.0,87.9553,87.985,87.8761,87.9256,15043.0
2025-05-30 12:50:00,88.79,88.83,88.76,88.81,27688.0,87.9256,87.9652,87.8959,87.9454,27688.0
2025-05-30 13:00:00,88.8,88.93,88.75,88.89,40682.0,87.9355,88.0642,87.886,88.0246,40682.0
2025-05-30 13:10:00,88.86,89.02,88.8,89.01,22360.0,87.9949,88.1533,87.9355,88.1434,22360.0
2025-05-30 13:20:00,89.01,89.01,88.9,88.98,7900.0,88.1434,88.1434,88.0345,88.1137,7900.0
2025-05-30 13:30:00,88.99,89.04,88.9,88.93,27998.0,88.1236,88.1732,88.0345,88.0642,27998.0
2025-05-30 13:40:00,88.92,88.94,88.8,88.85,29742.0,88.0543,88.0741,87.9355,87.985,29742.0
2025-05-30 13:50:00,88.84,88.95,88.81,88.82,22905.0,87.9751,88.084,87.9454,87.9553,22905.0
2025-05-30 14:00:00,88.86,89.17,88.86,89.16,30923.0,87.9949,88.3019,87.9949,88.292,30923.0
2025-05-30 14:10:00,89.17,89.21,89.1,89.19,38430.0,88.3019,88.3415,88.2326,88.3217,38430.0
2025-05-30 14:20:00,89.18,89.18,89.04,89.04,8492.0,88.3118,88.3118,88.1732,88.1732,8492.0
2025-05-30 14:30:00,89.05,89.11,89.02,89.06,40848.0,88.1831,88.2425,88.1533,88.193,40848.0
2025-05-30 14:40:00,89.06,89.15,89.01,89.15,22607.0,88.193,88.2821,88.1434,88.2821,22607.0
2025-05-30 14:50:00,89.16,89.19,89.11,89.17,22497.0,88.292,88.3217,88.2425,88.3019,22497.0
2025-05-30 15:00:00,89.17,89.33,89.14,89.26,49152.0,88.3019,88.4603,88.2722,88.391,49152.0
2025-05-30 15:10:00,89.24,89.37,89.21,89.35,114766.0,88.3712,88.4999,88.3415,88.4801,114766.0
2025-05-30 15:20:00,89.35,89.47,89.31,89.41,43884.0,88.4801,88.599,88.4405,88.5396,43884.0
2025-05-30 15:30:00,89.4,89.55,89.33,89.4,76202.0,88.5296,88.6782,88.4603,88.5296,76202.0
2025-05-30 15:40:00,89.39,89.39,89.22,89.27,77166.0,88.5197,88.5197,88.3514,88.4009,77166.0
2025-05-30 15:50:00,89.27,89.47,89.21,89.3,319018.0,88.4009,88.599,88.3415,88.4306,319018.0
2025-06-02 09:30:00,88.63,88.88,88.23,88.28,150745.0,87.7671,88.0147,87.371,87.4206,150745.0
2025-06-02 09:40:00,88.27,88.58,88.15,88.52,82159.0,87.4106,87.7176,87.2918,87.6582,82159.0
2025-06-02 09:50:00,88.51,88.51,88.01,88.05,57999.0,87.6483,87.6483,87.1532,87.1928,57999.0
2025-06-02 10:00:00,88.03,88.24,87.83,88.22,102938.0,87.173,87.3809,86.9749,87.3611,102938.0
2025-06-02 10:10:00,88.23,88.64,88.2,88.48,50260.0,87.371,87.777,87.3413,87.6186,50260.0
2025-06-02 10:20:00,88.47,88.84,88.46,88.75,151003.0,87.6087,87.9751,87.5988,87.886,151003.0
2025-06-02 10:30:00,88.74,88.85,88.67,88.72,42057.0,87.8761,87.985,87.8068,87.8563,42057.0
2025-06-02 10:40:00,88.72,89.03,88.7,89.01,46583.0,87.8563,88.1632,87.8365,88.1434,46583.0
2025-06-02 10:50:00,89.02,89.09,88.93,89.0,58546.0,88.1533,88.2227,88.0642,88.1335,58546.0
2025-06-02 11:00:00,88.98,89.11,88.92,89.05,219305.0,88.1137,88.2425,88.0543,88.1831,219305.0
2025-06-02 11:10:00,89.06,89.18,89.05,89.08,42841.0,88.193,88.3118,88.1831,88.2128,42841.0
2025-06-02 11:20:00,89.06,89.08,88.88,88.97,82072.0,88.193,88.2128,88.0147,88.1038,82072.0
2025-06-02 11:30:00,88.95,88.99,88.66,88.75,70949.0,88.084,88.1236,87.7969,87.886,70949.0
2025-06-02 11:40:00,88.74,88.97,88.71,88.95,29912.0,87.8761,88.1038,87.8464,88.084,29912.0
2025-06-02 11:50:00,88.95,89.06,88.92,89.04,79653.0,88.084,88.193,88.0543,88.1732,79653.0
2025-06-02 12:00:00,89.04,89.13,88.98,89.1,21225.0,88.1732,88.2623,88.1137,88.2326,21225.0
2025-06-02 12:10:00,89.11,89.11,88.88,88.97,15195.0,88.2425,88.2425,88.0147,88.1038,15195.0
2025-06-02 12:20:00,88.96,88.96,88.82,88.88,77022.0,88.0939,88.0939,87.9553,88.0147,77022.0
2025-06-02 12:30:00,88.88,88.91,88.83,88.86,96197.0,88.0147,88.0444,87.9652,87.9949,96197.0
2025-06-02 12:40:00,88.88,88.95,88.85,88.9,24445.0,88.0147,88.084,87.985,88.0345,24445.0
2025-06-02 12:50:00,88.91,89.06,88.91,88.97,26580.0,88.0444,88.193,88.0444,88.1038,26580.0
2025-06-02 13:00:00,88.97,89.03,88.93,89.0,41295.0,88.1038,88.1632,88.0642,88.1335,41295.0
2025-06-02 13:10:00,89.0,89.02,88.85,88.85,18295.0,88.1335,88.1533,87.985,87.985,18295.0
2025-06-02 13:20:00,88.85,88.85,88.72,88.75,44610.0,87.985,87.985,87.8563,87.886,44610.0
2025-06-02 13:30:00,88.75,88.82,88.74,88.81,29989.0,87.886,87.9553,87.8761,87.9454,29989.0
2025-06-02 13:40:00,88.79,88.88,88.78,88.81,22970.0,87.9256,88.0147,87.9157,87.9454,22970.0
2025-06-02 13:50:00,88.81,88.85,88.78,88.78,21013.0,87.9454,87.985,87.9157,87.9157,21013.0
2025-06-02 14:00:00,88.77,88.92,88.77,88.85,42503.0,87.9058,88.0543,87.9058,87.985,42503.0
2025-06-02 14:10:00,88.85,89.01,88.83,88.97,11503.0,87.985,88.1434,87.9652,88.1038,11503.0
2025-06-02 14:20:00,88.96,89.13,88.96,89.1,19738.0,88.0939,88.2623,88.0939,88.2326,19738.0
2025-06-02 14:30:00,89.11,89.2,89.09,89.2,21071.0,88.2425,88.3316,88.2227,88.3316,21071.0
2025-06-02 14:40:00,89.19,89.25,89.17,89.23,17674.0,88.3217,88.3811,88.3019,88.3613,17674.0
2025-06-02 14:50:00,89.23,89.29,89.19,89.22,30998.0,88.3613,88.4207,88.3217,88.3514,30998.0
2025-06-02 15:00:00,89.23,89.32,89.22,89.31,38283.0,88.3613,88.4504,88.3514,88.4405,38283.0
2025-06-02 15:10:00,89.32,89.32,89.26,89.3,54617.0,88.4504,88.4504,88.391,88.4306,54617.0
2025-06-02 15:20:00,89.29,89.39,89.28,89.37,128122.0,88.4207,88.5197,88.4108,88.4999,128122.0
2025-06-02 15:30:00,89.38,89.46,89.34,89.37,44251.0,88.5098,88.5891,88.4702,88.4999,44251.0
2025-06-02 15:40:00,89.36,89.41,89.25,89.25,38680.0,88.49,88.5396,88.3811,88.3811,38680.0
2025-06-02 15:50:00,89.25,89.47,89.24,89.45,180619.0,88.3811,88.599,88.3712,88.5792,180619.0
2025-06-03 09:30:00,89.03,89.25,88.93,89.08,111130.0,88.1632,88.3811,88.0642,88.2128,111130.0
2025-06-03 09:40:00,89.07,89.18,88.63,88.74,48631.0,88.2029,88.3118,87.7671,87.8761,48631.0
2025-06-03 09:50:00,88.75,88.85,88.49,88.73,78657.0,87.886,87.985,87.6285,87.8662,78657.0
2025-06-03 10:00:00,88.73,88.83,88.51,88.51,102633.0,87.8662,87.9652,87.6483,87.6483,102633.0
2025-06-03 10:10:00,88.54,88.88,88.5,88.77,93614.0,87.678,88.0147,87.6384,87.9058,93614.0
2025-06-03 10:20:00,88.76,88.89,88.68,88.89,34511.0,87.8959,88.0246,87.8167,88.0246,34511.0
2025-06-03 10:30:00,88.88,89.13,88.83,88.84,56802.0,88.0147,88.2623,87.9652,87.9751,56802.0
2025-06-03 10:40:00,88.85,88.91,88.73,88.81,35130.0,87.985,88.0444,87.8662,87.9454,35130.0
2025-06-03 10:50:00,88.81,89.06,88.81,89.01,17754.0,87.9454,88.193,87.9454,88.1434,17754.0
2025-06-03 11:00:00,89.01,89.02,88.85,88.86,31644.0,88.1434,88.1533,87.985,87.9949,31644.0
2025-06-03 11:10:00,88.89,88.9,88.74,88.77,37850.0,88.0246,88.0345,87.8761,87.9058,37850.0
2025-06-03 11:20:00,88.77,88.9,88.73,88.81,25685.0,87.9058,88.0345,87.8662,87.9454,25685.0
2025-06-03 11:30:00,88.82,88.93,88.77,88.93,25159.0,87.9553,88.0642,87.9058,88.0642,25159.0
2025-06-03 11:40:00,88.9,89.03,88.88,89.01,37384.0,88.0345,88.1632,88.0147,88.1434,37384.0
2025-06-03 11:50:00,89.03,89.17,89.01,89.16,45789.0,88.1632,88.3019,88.1434,88.292,45789.0
2025-06-03 12:00:00,89.17,89.27,89.11,89.24,21686.0,88.3019,88.4009,88.2425,88.3712,21686.0
2025-06-03 12:10:00,89.25,89.35,89.2,89.2,53623.0,88.3811,88.4801,88.3316,88.3316,53623.0
2025-06-03 12:20:00,89.19,89.19,89.07,89.11,61175.0,88.3217,88.3217,88.2029,88.2425,61175.0
2025-06-03 12:30:00,89.14,89.17,89.06,89.16,32287.0,88.2722,88.3019,88.193,88.292,32287.0
2025-06-03 12:40:00,89.15,89.2,89.09,89.11,38648.0,88.2821,88.3316,88.2227,88.2425,38648.0
2025-06-03 12:50:00,89.13,89.21,89.11,89.2,27197.0,88.2623,88.3415,88.2425,88.3316,27197.0
2025-06-03 13:00:00,89.2,89.32,89.17,89.28,18787.0,88.3316,88.4504,88.3019,88.4108,18787.0
2025-06-03 13:10:00,89.29,89.38,89.28,89.37,23994.0,88.4207,88.5098,88.4108,88.4999,23994.0
2025-06-03 13:20:00,89.35,89.4,89.33,89.33,10784.0,88.4801,88.5296,88.4603,88.4603,10784.0
2025-06-03 13:30:00,89.34,89.38,89.26,89.37,22576.0,88.4702,88.5098,88.391,88.4999,22576.0
2025-06-03 13:40:00,89.38,89.38,89.24,89.24,16629.0,88.5098,88.5098,88.3712,88.3712,16629.0
2025-06-03 13:50:00,89.24,89.27,89.17,89.21,23155.0,88.3712,88.4009,88.3019,88.3415,23155.0
2025-06-03 14:00:00,89.22,89.29,89.15,89.24,20131.0,88.3514,88.4207,88.2821,88.3712,20131.0
2025-06-03 14:10:00,89.24,89.26,89.12,89.22,35809.0,88.3712,88.391,88.2524,88.3514,35809.0
2025-06-03 14:20:00,89.26,89.29,89.18,89.26,32464.0,88.391,88.4207,88.3118,88.391,32464.0
2025-06-03 14:30:00,89.27,89.29,89.19,89.28,27063.0,88.4009,88.4207,88.3217,88.4108,27063.0
2025-06-03 14:40:00,89.26,89.35,89.26,89.34,62737.0,88.391,88.4801,88.391,88.4702,62737.0
2025-06-03 14:50:00,89.32,89.33,89.24,89.28,28083.0,88.4504,88.4603,88.3712,88.4108,28083.0
2025-06-03 15:00:00,89.28,89.38,89.26,89.28,29026.0,88.4108,88.5098,88.391,88.4108,29026.0
2025-06-03 15:10:00,89.28,89.33,89.21,89.3,32342.0,88.4108,88.4603,88.3415,88.4306,32342.0
2025-06-03 15:20:00,89.3,89.31,89.17,89.24,33432.0,88.4306,88.4405,88.3019,88.3712,33432.0
2025-06-03 15:30:00,89.25,89.28,89.2,89.24,34999.0,88.3811,88.4108,88.3316,88.3712,34999.0
2025-06-03 15:40:00,89.25,89.26,89.09,89.09,59993.0,88.3811,88.391,88.2227,88.2227,59993.0
2025-06-03 15:50:00,89.1,89.33,89.06,89.26,163473.0,88.2326,88.4603,88.193,88.391,163473.0
2025-06-04 09:30:00,89.22,89.22,88.81,88.94,73395.0,88.3514,88.3514,87.9454,88.0741,73395.0
2025-06-04 09:40:00,88.94,89.04,88.86,89.02,25711.0,88.0741,88.1732,87.9949,88.1533,25711.0
2025-06-04 09:50:00,89.03,89.12,88.93,89.11,28957.0,88.1632,88.2524,88.0642,88.2425,28957.0
2025-06-04 10:00:00,89.06,89.26,88.96,89.22,60548.0,88.193,88.391,88.0939,88.3514,60548.0
2025-06-04 10:10:00,89.22,89.24,88.85,89.05,50243.0,88.3514,88.3712,87.985,88.1831,50243.0
2025-06-04 10:20:00,89.04,89.25,89.0,89.22,69318.0,88.1732,88.3811,88.1335,88.3514,69318.0
2025-06-04 10:30:00,89.23,89.33,89.19,89.3,34650.0,88.3613,88.4603,88.3217,88.4306,34650.0
2025-06-04 10:40:00,89.31,89.41,89.14,89.33,25122.0,88.4405,88.5396,88.2722,88.4603,25122.0
2025-06-04 10:50:00,89.31,89.39,89.12,89.22,23655.0,88.4405,88.5197,88.2524,88.3514,23655.0
2025-06-04 11:00:00,89.23,89.39,89.2,89.36,78785.0,88.3613,88.5197,88.3316,88.49,78785.0
2025-06-04 11:10:00,89.35,89.57,89.34,89.52,30717.0,88.4801,88.698,88.4702,88.6485,30717.0
2025-06-04 11:20:00,89.52,89.58,89.42,89.42,27676.0,88.6485,88.7079,88.5495,88.5495,27676.0
2025-06-04 11:30:00,89.41,89.56,89.41,89.51,22812.0,88.5396,88.6881,88.5396,88.6386,22812.0
2025-06-04 11:40:00,89.51,89.61,89.42,89.61,24988.0,88.6386,88.7376,88.5495,88.7376,24988.0
2025-06-04 11:50:00,89.63,89.65,89.54,89.57,36501.0,88.7574,88.7772,88.6683,88.698,36501.0
2025-06-04 12:00:00,89.57,89.58,89.49,89.54,27709.0,88.698,88.7079,88.6188,88.6683,27709.0
2025-06-04 12:10:00,89.53,89.53,89.4,89.5,21479.0,88.6584,88.6584,88.5296,88.6287,21479.0
2025-06-04 12:20:00,89.49,89.53,89.42,89.44,16810.0,88.6188,88.6584,88.5495,88.5693,16810.0
2025-06-04 12:30:00,89.44,89.54,89.44,89.48,52730.0,88.5693,88.6683,88.5693,88.6089,52730.0
2025-06-04 12:40:00,89.49,89.61,89.48,89.59,15352.0,88.6188,88.7376,88.6089,88.7178,15352.0
2025-06-04 12:50:00,89.58,89.58,89.5,89.53,13726.0,88.7079,88.7079,88.6287,88.6584,13726.0
2025-06-04 13:00:00,89.55,89.68,89.53,89.64,28851.0,88.6782,88.8069,88.6584,88.7673,28851.0
2025-06-04 13:10:00,89.65,89.72,89.64,89.67,16911.0,88.7772,88.8465,88.7673,88.797,16911.0
2025-06-04 13:20:00,89.68,89.7,89.66,89.68,15983.0,88.8069,88.8267,88.7871,88.8069,15983.0
2025-06-04 13:30:00,89.7,89.74,89.66,89.72,25599.0,88.8267,88.8663,88.7871,88.8465,25599.0
2025-06-04 13:40:00,89.69,89.73,89.66,89.71,23069.0,88.8168,88.8564,88.7871,88.8366,23069.0
2025-06-04 13:50:00,89.71,89.74,89.68,89.74,12179.0,88.8366,88.8663,88.8069,88.8663,12179.0
2025-06-04 14:00:00,89.74,89.79,89.7,89.73,18999.0,88.8663,88.9159,88.8267,88.8564,18999.0
2025-06-04 14:10:00,89.73,89.76,89.67,89.69,22089.0,88.8564,88.8861,88.797,88.8168,22089.0
2025-06-04 14:20:00,89.7,89.76,89.66,89.68,16622.0,88.8267,88.8861,88.7871,88.8069,16622.0
2025-06-04 14:30:00,89.68,89.69,89.59,89.59,23256.0,88.8069,88.8168,88.7178,88.7178,23256.0
2025-06-04 14:40:00,89.59,89.67,89.57,89.64,60485.0,88.7178,88.797,88.698,88.7673,60485.0
2025-06-04 14:50:00,89.64,89.65,89.57,89.65,69741.0,88.7673,88.7772,88.698,88.7772,69741.0
2025-06-04 15:00:00,89.65,89.65,89.56,89.62,48545.0,88.7772,88.7772,88.6881,88.7475,48545.0
2025-06-04 15:10:00,89.63,89.67,89.59,89.66,38713.0,88.7574,88.797,88.7178,88.7871,38713.0
2025-06-04 15:20:00,89.67,89.77,89.6,89.73,259654.0,88.797,88.896,88.7277,88.8564,259654.0
2025-06-04 15:30:00,89.74,89.81,89.72,89.78,123958.0,88.8663,88.9357,88.8465,88.9059,123958.0
2025-06-04 15:40:00,89.78,89.78,89.59,89.59,77846.0,88.9059,88.9059,88.7178,88.7178,77846.0
2025-06-04 15:50:00,89.59,89.66,89.47,89.49,288383.0,88.7178,88.7871,88.599,88.6188,288383.0
2025-06-05 09:30:00,89.55,89.62,89.19,89.25,60648.0,88.6782,88.7475,88.3217,88.3811,60648.0
2025-06-05 09:40:00,89.27,89.34,89.06,89.22,36589.0,88.4009,88.4702,88.193,88.3514,36589.0
2025-06-05 09:50:00,89.23,89.23,88.98,89.12,32639.0,88.3613,88.3613,88.1137,88.2524,32639.0
2025-06-05 10:00:00,89.1,89.23,88.96,89.15,40654.0,88.2326,88.3613,88.0939,88.2821,40654.0
2025-06-05 10:10:00,89.16,89.35,89.1,89.24,25168.0,88.292,88.4801,88.2326,88.3712,25168.0
2025-06-05 10:20:00,89.25,89.44,89.25,89.37,31226.0,88.3811,88.5693,88.3811,88.4999,31226.0
2025-06-05 10:30:00,89.38,89.46,89.22,89.23,41212.0,88.5098,88.5891,88.3514,88.3613,41212.0
2025-06-05 10:40:00,89.21,89.44,89.16,89.41,28200.0,88.3415,88.5693,88.292,88.5396,28200.0
2025-06-05 10:50:00,89.43,89.56,89.31,89.56,22144.0,88.5594,88.6881,88.4405,88.6881,22144.0
2025-06-05 11:00:00,89.56,89.59,89.4,89.42,20330.0,88.6881,88.7178,88.5296,88.5495,20330.0
2025-06-05 11:10:00,89.46,89.62,89.41,89.61,27869.0,88.5891,88.7475,88.5396,88.7376,27869.0
2025-06-05 11:20:00,89.59,89.65,89.55,89.62,31415.0,88.7178,88.7772,88.6782,88.7475,31415.0
2025-06-05 11:30:00,89.61,89.73,89.61,89.66,26504.0,88.7376,88.8564,88.7376,88.7871,26504.0
2025-06-05 11:40:00,89.65,89.73,89.6,89.68,91273.0,88.7772,88.8564,88.7277,88.8069,91273.0
2025-06-05 11:50:00,89.69,89.81,89.69,89.75,60845.0,88.8168,88.9357,88.8168,88.8762,60845.0
2025-06-05 12:00:00,89.74,89.83,89.7,89.79,36107.0,88.8663,88.9555,88.8267,88.9159,36107.0
2025-06-05 12:10:00,89.8,89.83,89.67,89.76,77224.0,88.9258,88.9555,88.797,88.8861,77224.0
2025-06-05 12:20:00,89.76,89.79,89.71,89.78,17914.0,88.8861,88.9159,88.8366,88.9059,17914.0
2025-06-05 12:30:00,89.78,89.82,89.71,89.8,22605.0,88.9059,88.9456,88.8366,88.9258,22605.0
2025-06-05 12:40:00,89.8,89.84,89.62,89.72,21252.0,88.9258,88.9654,88.7475,88.8465,21252.0
2025-06-05 12:50:00,89.71,89.75,89.64,89.72,18134.0,88.8366,88.8762,88.7673,88.8465,18134.0
2025-06-05 13:00:00,89.71,89.78,89.68,89.78,11874.0,88.8366,88.9059,88.8069,88.9059,11874.0
2025-06-05 13:10:00,89.77,89.82,89.73,89.78,12580.0,88.896,88.9456,88.8564,88.9059,12580.0
2025-06-05 13:20:00,89.79,89.84,89.76,89.76,13575.0,88.9159,88.9654,88.8861,88.8861,13575.0
2025-06-05 13:30:00,89.78,89.9,89.76,89.89,38266.0,88.9059,89.0248,88.8861,89.0149,38266.0
2025-06-05 13:40:00,89.9,89.91,89.78,89.86,21687.0,89.0248,89.0347,88.9059,88.9852,21687.0
2025-06-05 13:50:00,89.83,89.84,89.77,89.79,12505.0,88.9555,88.9654,88.896,88.9159,12505.0
2025-06-05 14:00:00,89.78,89.79,89.55,89.58,18290.0,88.9059,88.9159,88.6782,88.7079,18290.0
2025-06-05 14:10:00,89.58,89.62,89.42,89.62,24654.0,88.7079,88.7475,88.5495,88.7475,24654.0
2025-06-05 14:20:00,89.64,89.73,89.6,89.7,46319.0,88.7673,88.8564,88.7277,88.8267,46319.0
2025-06-05 14:30:00,89.71,89.78,89.67,89.77,43633.0,88.8366,88.9059,88.797,88.896,43633.0
2025-06-05 14:40:00,89.77,89.85,89.74,89.76,16137.0,88.896,88.9753,88.8663,88.8861,16137.0
2025-06-05 14:50:00,89.77,89.81,89.72,89.72,28061.0,88.896,88.9357,88.8465,88.8465,28061.0
2025-06-05 15:00:00,89.71,89.77,89.7,89.74,27100.0,88.8366,88.896,88.8267,88.8663,27100.0
2025-06-05 15:10:00,89.73,89.73,89.21,89.29,40790.0,88.8564,88.8564,88.3415,88.4207,40790.0
2025-06-05 15:20:00,89.29,89.37,89.24,89.36,88940.0,88.4207,88.4999,88.3712,88.49,88940.0
2025-06-05 15:30:00,89.37,89.62,89.36,89.59,75944.0,88.4999,88.7475,88.49,88.7178,75944.0
2025-06-05 15:40:00,89.59,89.75,89.51,89.63,45099.0,88.7178,88.8762,88.6386,88.7574,45099.0
2025-06-05 15:50:00,89.61,89.62,89.31,89.43,517953.0,88.7376,88.7475,88.4405,88.5594,517953.0
2025-06-06 09:30:00,89.8,90.25,89.77,90.19,130710.0,88.9258,89.3714,88.896,89.312,130710.0
2025-06-06 09:40:00,90.21,90.28,89.99,90.26,49555.0,89.3318,89.4011,89.1139,89.3813,49555.0
2025-06-06 09:50:00,90.27,90.27,89.96,90.09,56706.0,89.3912,89.3912,89.0842,89.2129,56706.0
2025-06-06 10:00:00,90.09,90.09,89.79,89.96,53092.0,89.2129,89.2129,88.9159,89.0842,53092.0
2025-06-06 10:10:00,89.99,90.07,89.87,90.02,50611.0,89.1139,89.1931,88.9951,89.1436,50611.0
2025-06-06 10:20:00,90.03,90.1,89.97,90.01,53958.0,89.1535,89.2228,89.0941,89.1337,53958.0
2025-06-06 10:30:00,90.03,90.07,89.94,89.98,60811.0,89.1535,89.1931,89.0644,89.104,60811.0
2025-06-06 10:40:00,89.98,90.06,89.92,89.97,57478.0,89.104,89.1832,89.0446,89.0941,57478.0
2025-06-06 10:50:00,89.96,89.96,89.76,89.78,33313.0,89.0842,89.0842,88.8861,88.9059,33313.0
2025-06-06 11:00:00,89.77,89.91,89.76,89.89,42736.0,88.896,89.0347,88.8861,89.0149,42736.0
2025-06-06 11:10:00,89.86,89.89,89.51,89.52,90055.0,88.9852,89.0149,88.6386,88.6485,90055.0
2025-06-06 11:20:00,89.5,89.7,89.39,89.61,174365.0,88.6287,88.8267,88.5197,88.7376,174365.0
2025-06-06 11:30:00,89.62,89.7,89.58,89.61,44828.0,88.7475,88.8267,88.7079,88.7376,44828.0
2025-06-06 11:40:00,89.62,89.67,89.47,89.58,29765.0,88.7475,88.797,88.599,88.7079,29765.0
2025-06-06 11:50:00,89.63,89.72,89.62,89.68,22713.0,88.7574,88.8465,88.7475,88.8069,22713.0
2025-06-06 12:00:00,89.66,89.7,89.62,89.7,9336.0,88.7871,88.8267,88.7475,88.8267,9336.0
2025-06-06 12:10:00,89.73,89.77,89.69,89.76,16385.0,88.8564,88.896,88.8168,88.8861,16385.0
2025-06-06 12:20:00,89.75,89.81,89.72,89.75,32786.0,88.8762,88.9357,88.8465,88.8762,32786.0
2025-06-06 12:30:00,89.8,89.83,89.71,89.72,137196.0,88.9258,88.9555,88.8366,88.8465,137196.0
2025-06-06 12:40:00,89.72,89.74,89.59,89.59,84469.0,88.8465,88.8663,88.7178,88.7178,84469.0
2025-06-06 12:50:00,89.59,89.63,89.41,89.47,44665.0,88.7178,88.7574,88.5396,88.599,44665.0
2025-06-06 13:00:00,89.48,89.51,89.43,89.47,35692.0,88.6089,88.6386,88.5594,88.599,35692.0
2025-06-06 13:10:00,89.48,89.6,89.44,89.59,87635.0,88.6089,88.7277,88.5693,88.7178,87635.0
2025-06-06 13:20:00,89.6,89.66,89.58,89.6,22186.0,88.7277,88.7871,88.7079,88.7277,22186.0
2025-06-06 13:30:00,89.59,89.62,89.54,89.61,21161.0,88.7178,88.7475,88.6683,88.7376,21161.0
2025-06-06 13:40:00,89.62,89.65,89.58,89.65,19883.0,88.7475,88.7772,88.7079,88.7772,19883.0
2025-06-06 13:50:00,89.65,89.67,89.6,89.6,18699.0,88.7772,88.797,88.7277,88.7277,18699.0
2025-06-06 14:00:00,89.6,89.82,89.6,89.76,32711.0,88.7277,88.9456,88.7277,88.8861,32711.0
2025-06-06 14:10:00,89.76,89.79,89.71,89.79,12503.0,88.8861,88.9159,88.8366,88.9159,12503.0
2025-06-06 14:20:00,89.79,89.79,89.73,89.73,22711.0,88.9159,88.9159,88.8564,88.8564,22711.0
2025-06-06 14:30:00,89.74,89.88,89.73,89.85,27443.0,88.8663,89.005,88.8564,88.9753,27443.0
2025-06-06 14:40:00,89.85,89.88,89.8,89.84,152589.0,88.9753,89.005,88.9258,88.9654,152589.0
2025-06-06 14:50:00,89.84,89.89,89.79,89.87,22167.0,88.9654,89.0149,88.9159,88.9951,22167.0
2025-06-06 15:00:00,89.86,89.95,89.86,89.91,31315.0,88.9852,89.0743,88.9852,89.0347,31315.0
2025-06-06 15:10:00,89.91,89.95,89.89,89.94,37051.0,89.0347,89.0743,89.0149,89.0644,37051.0
2025-06-06 15:20:00,89.93,89.98,89.86,89.87,41596.0,89.0545,89.104,88.9852,88.9951,41596.0
2025-06-06 15:30:00,89.86,89.94,89.83,89.85,40404.0,88.9852,89.0644,88.9555,88.9753,40404.0
2025-06-06 15:40:00,89.86,89.89,89.79,89.81,50356.0,88.9852,89.0149,88.9159,88.9357,50356.0
2025-06-06 15:50:00,89.82,89.96,89.82,89.86,238049.0,88.9456,89.0842,88.9456,88.9852,238049.0
2025-06-09 09:30:00,89.9,89.95,89.63,89.71,99286.0,89.0248,89.0743,88.7574,88.8366,99286.0
2025-06-09 09:40:00,89.72,89.74,89.29,89.74,121419.0,88.8465,88.8663,88.4207,88.8663,121419.0
2025-06-09 09:50:00,89.73,89.91,89.59,89.84,67737.0,88.8564,89.0347,88.7178,88.9654,67737.0
2025-06-09 10:00:00,89.86,89.91,89.45,89.5,77763.0,88.9852,89.0347,88.5792,88.6287,77763.0
2025-06-09 10:10:00,89.52,89.7,89.48,89.64,87438.0,88.6485,88.8267,88.6089,88.7673,87438.0
2025-06-09 10:20:00,89.64,89.75,89.55,89.58,90282.0,88.7673,88.8762,88.6782,88.7079,90282.0
2025-06-09 10:30:00,89.58,89.68,89.51,89.52,79974.0,88.7079,88.8069,88.6386,88.6485,79974.0
2025-06-09 10:40:00,89.53,89.54,89.39,89.5,54322.0,88.6584,88.6683,88.5197,88.6287,54322.0
2025-06-09 10:50:00,89.48,89.7,89.44,89.65,43417.0,88.6089,88.8267,88.5693,88.7772,43417.0
2025-06-09 11:00:00,89.66,89.75,89.59,89.73,140019.0,88.7871,88.8762,88.7178,88.8564,140019.0
2025-06-09 11:10:00,89.73,89.91,89.73,89.84,52306.0,88.8564,89.0347,88.8564,88.9654,52306.0
2025-06-09 11:20:00,89.85,89.87,89.73,89.84,80398.0,88.9753,88.9951,88.8564,88.9654,80398.0
2025-06-09 11:30:00,89.84,89.95,89.84,89.89,86072.0,88.9654,89.0743,88.9654,89.0149,86072.0
2025-06-09 11:40:00,89.9,89.97,89.84,89.87,75153.0,89.0248,89.0941,88.9654,88.9951,75153.0
2025-06-09 11:50:00,89.88,89.97,89.85,89.9,43649.0,89.005,89.0941,88.9753,89.0248,43649.0
2025-06-09 12:00:00,89.89,90.03,89.88,89.97,43473.0,89.0149,89.1535,89.005,89.0941,43473.0
2025-06-09 12:10:00,89.96,90.07,89.96,90.02,117157.0,89.0842,89.1931,89.0842,89.1436,117157.0
2025-06-09 12:20:00,90.01,90.11,89.98,90.09,47800.0,89.1337,89.2327,89.104,89.2129,47800.0
2025-06-09 12:30:00,90.09,90.14,90.06,90.08,53161.0,89.2129,89.2624,89.1832,89.203,53161.0
2025-06-09 12:40:00,90.07,90.17,90.05,90.13,56260.0,89.1931,89.2922,89.1733,89.2525,56260.0
2025-06-09 12:50:00,90.13,90.21,90.08,90.08,17527.0,89.2525,89.3318,89.203,89.203,17527.0
2025-06-09 13:00:00,90.09,90.17,90.07,90.14,128441.0,89.2129,89.2922,89.1931,89.2624,128441.0
2025-06-09 13:10:00,90.14,90.29,90.13,90.26,383782.0,89.2624,89.411,89.2525,89.3813,383782.0
2025-06-09 13:20:00,90.27,90.43,90.25,90.43,78765.0,89.3912,89.5496,89.3714,89.5496,78765.0
2025-06-09 13:30:00,90.42,90.42,90.33,90.35,19753.0,89.5397,89.5397,89.4506,89.4704,19753.0
2025-06-09 13:40:00,90.35,90.47,90.32,90.47,22112.0,89.4704,89.5892,89.4407,89.5892,22112.0
2025-06-09 13:50:00,90.49,90.53,90.48,90.51,18520.0,89.609,89.6486,89.5991,89.6288,18520.0
2025-06-09 14:00:00,90.5,90.53,90.45,90.46,79818.0,89.6189,89.6486,89.5694,89.5793,79818.0
2025-06-09 14:10:00,90.47,90.49,90.42,90.47,20802.0,89.5892,89.609,89.5397,89.5892,20802.0
2025-06-09 14:20:00,90.47,90.48,90.39,90.41,31874.0,89.5892,89.5991,89.51,89.5298,31874.0
2025-06-09 14:30:00,90.42,90.48,90.34,90.34,32515.0,89.5397,89.5991,89.4605,89.4605,32515.0
2025-06-09 14:40:00,90.33,90.38,90.3,90.34,38051.0,89.4506,89.5001,89.4209,89.4605,38051.0
2025-06-09 14:50:00,90.34,90.35,90.24,90.3,31222.0,89.4605,89.4704,89.3615,89.4209,31222.0
2025-06-09 15:00:00,90.3,90.31,90.22,90.22,41972.0,89.4209,89.4308,89.3417,89.3417,41972.0
2025-06-09 15:10:00,90.22,90.26,90.13,90.2,69224.0,89.3417,89.3813,89.2525,89.3219,69224.0
2025-06-09 15:20:00,90.2,90.21,90.09,90.09,39099.0,89.3219,89.3318,89.2129,89.2129,39099.0
2025-06-09 15:30:00,90.09,90.09,90.01,90.08,38688.0,89.2129,89.2129,89.1337,89.203,38688.0
2025-06-09 15:40:00,90.08,90.11,89.99,90.05,100468.0,89.203,89.2327,89.1139,89.1733,100468.0
2025-06-09 15:50:00,90.05,90.11,89.95,89.98,273856.0,89.1733,89.2327,89.0743,89.104,273856.0
2025-06-10 09:30:00,90.14,90.56,90.12,90.16,63370.0,89.2624,89.6784,89.2426,89.2822,63370.0
2025-06-10 09:40:00,90.2,90.46,90.12,90.37,47269.0,89.3219,89.5793,89.2426,89.4902,47269.0
2025-06-10 09:50:00,90.38,90.5,90.14,90.27,57815.0,89.5001,89.6189,89.2624,89.3912,57815.0
2025-06-10 10:00:00,90.28,90.52,90.21,90.31,43012.0,89.4011,89.6387,89.3318,89.4308,43012.0
2025-06-10 10:10:00,90.32,90.52,90.22,90.51,88864.0,89.4407,89.6387,89.3417,89.6288,88864.0
2025-06-10 10:20:00,90.48,90.59,90.31,90.52,114710.0,89.5991,89.7081,89.4308,89.6387,114710.0
2025-06-10 10:30:00,90.53,90.54,90.39,90.46,23281.0,89.6486,89.6585,89.51,89.5793,23281.0
2025-06-10 10:40:00,90.48,90.74,90.48,90.62,57024.0,89.5991,89.8566,89.5991,89.7378,57024.0
2025-06-10 10:50:00,90.63,90.7,90.59,90.63,95672.0,89.7477,89.817,89.7081,89.7477,95672.0
2025-06-10 11:00:00,90.62,90.71,90.53,90.55,45228.0,89.7378,89.8269,89.6486,89.6685,45228.0
2025-06-10 11:10:00,90.54,90.58,90.45,90.46,72467.0,89.6585,89.6982,89.5694,89.5793,72467.0
2025-06-10 11:20:00,90.46,90.71,90.46,90.71,23032.0,89.5793,89.8269,89.5793,89.8269,23032.0
2025-06-10 11:30:00,90.72,90.8,90.57,90.62,837576.0,89.8368,89.916,89.6883,89.7378,837576.0
2025-06-10 11:40:00,90.62,90.65,90.51,90.52,33819.0,89.7378,89.7675,89.6288,89.6387,33819.0
2025-06-10 11:50:00,90.52,90.55,90.45,90.53,71270.0,89.6387,89.6685,89.5694,89.6486,71270.0
2025-06-10 12:00:00,90.53,90.6,90.49,90.55,21103.0,89.6486,89.718,89.609,89.6685,21103.0
2025-06-10 12:10:00,90.54,90.58,90.43,90.55,805526.0,89.6585,89.6982,89.5496,89.6685,805526.0
2025-06-10 12:20:00,90.55,90.56,90.48,90.54,37641.0,89.6685,89.6784,89.5991,89.6585,37641.0
2025-06-10 12:30:00,90.55,90.62,90.53,90.59,24240.0,89.6685,89.7378,89.6486,89.7081,24240.0
2025-06-10 12:40:00,90.58,90.59,90.52,90.55,99491.0,89.6982,89.7081,89.6387,89.6685,99491.0
2025-06-10 12:50:00,90.56,90.61,90.53,90.54,20878.0,89.6784,89.7279,89.6486,89.6585,20878.0
2025-06-10 13:00:00,90.54,90.55,90.44,90.54,43619.0,89.6585,89.6685,89.5595,89.6585,43619.0
2025-06-10 13:10:00,90.55,90.65,90.54,90.63,54387.0,89.6685,89.7675,89.6585,89.7477,54387.0
2025-06-10 13:20:00,90.64,90.67,90.6,90.65,38980.0,89.7576,89.7873,89.718,89.7675,38980.0
2025-06-10 13:30:00,90.65,90.67,90.6,90.64,32982.0,89.7675,89.7873,89.718,89.7576,32982.0
2025-06-10 13:40:00,90.64,90.7,90.59,90.6,78922.0,89.7576,89.817,89.7081,89.718,78922.0
2025-06-10 13:50:00,90.61,90.69,90.6,90.63,20826.0,89.7279,89.8071,89.718,89.7477,20826.0
2025-06-10 14:00:00,90.63,90.63,90.48,90.52,35676.0,89.7477,89.7477,89.5991,89.6387,35676.0
2025-06-10 14:10:00,90.53,90.53,90.45,90.48,36935.0,89.6486,89.6486,89.5694,89.5991,36935.0
2025-06-10 14:20:00,90.49,90.54,90.39,90.47,38337.0,89.609,89.6585,89.51,89.5892,38337.0
2025-06-10 14:30:00,90.47,90.56,90.46,90.53,12543.0,89.5892,89.6784,89.5793,89.6486,12543.0
2025-06-10 14:40:00,90.55,90.58,90.52,90.53,22070.0,89.6685,89.6982,89.6387,89.6486,22070.0
2025-06-10 14:50:00,90.54,90.72,90.53,90.62,48926.0,89.6585,89.8368,89.6486,89.7378,48926.0
2025-06-10 15:00:00,90.63,90.74,90.62,90.7,31610.0,89.7477,89.8566,89.7378,89.817,31610.0
2025-06-10 15:10:00,90.71,90.71,90.58,90.67,41989.0,89.8269,89.8269,89.6982,89.7873,41989.0
2025-06-10 15:20:00,90.67,90.71,90.63,90.67,53839.0,89.7873,89.8269,89.7477,89.7873,53839.0
2025-06-10 15:30:00,90.67,90.67,90.5,90.51,41449.0,89.7873,89.7873,89.6189,89.6288,41449.0
2025-06-10 15:40:00,90.5,90.52,90.36,90.36,26975.0,89.6189,89.6387,89.4803,89.4803,26975.0
2025-06-10 15:50:00,90.36,90.82,90.36,90.78,201957.0,89.4803,89.9358,89.4803,89.8962,201957.0
2025-06-11 09:30:00,90.89,91.29,90.76,91.18,207317.0,90.0051,90.4012,89.8764,90.2923,207317.0
2025-06-11 09:40:00,91.15,91.19,91.03,91.07,86610.0,90.2626,90.3022,90.1438,90.1834,86610.0
2025-06-11 09:50:00,91.02,91.12,90.93,90.94,122572.0,90.1339,90.2329,90.0448,90.0547,122572.0
2025-06-11 10:00:00,90.95,91.0,90.58,91.0,60695.0,90.0646,90.1141,89.6982,90.1141,60695.0
2025-06-11 10:10:00,91.05,91.16,90.97,91.16,33384.0,90.1636,90.2725,90.0844,90.2725,33384.0
2025-06-11 10:20:00,91.19,91.21,91.0,91.03,51967.0,90.3022,90.322,90.1141,90.1438,51967.0
2025-06-11 10:30:00,91.04,91.14,91.03,91.13,24846.0,90.1537,90.2527,90.1438,90.2428,24846.0
2025-06-11 10:40:00,91.12,91.24,91.06,91.2,66527.0,90.2329,90.3517,90.1735,90.3121,66527.0
2025-06-11 10:50:00,91.22,91.27,91.16,91.16,34262.0,90.3319,90.3814,90.2725,90.2725,34262.0
2025-06-11 11:00:00,91.16,91.23,91.08,91.12,31537.0,90.2725,90.3418,90.1933,90.2329,31537.0
2025-06-11 11:10:00,91.12,91.22,91.06,91.14,41158.0,90.2329,90.3319,90.1735,90.2527,41158.0
2025-06-11 11:20:00,91.14,91.14,91.0,91.05,21740.0,90.2527,90.2527,90.1141,90.1636,21740.0
2025-06-11 11:30:00,91.07,91.11,91.01,91.02,30586.0,90.1834,90.223,90.124,90.1339,30586.0
2025-06-11 11:40:00,91.02,91.09,90.87,90.89,49990.0,90.1339,90.2032,89.9853,90.0051,49990.0
2025-06-11 11:50:00,90.91,90.96,90.79,90.83,47783.0,90.0249,90.0745,89.9061,89.9457,47783.0
2025-06-11 12:00:00,90.83,90.91,90.71,90.85,47907.0,89.9457,90.0249,89.8269,89.9655,47907.0
2025-06-11 12:10:00,90.85,90.92,90.8,90.84,20392.0,89.9655,90.0348,89.916,89.9556,20392.0
2025-06-11 12:20:00,90.85,90.86,90.78,90.84,22757.0,89.9655,89.9754,89.8962,89.9556,22757.0
2025-06-11 12:30:00,90.86,90.89,90.72,90.72,14171.0,89.9754,90.0051,89.8368,89.8368,14171.0
2025-06-11 12:40:00,90.71,90.81,90.7,90.75,19555.0,89.8269,89.9259,89.817,89.8665,19555.0
2025-06-11 12:50:00,90.77,90.81,90.72,90.8,24193.0,89.8863,89.9259,89.8368,89.916,24193.0
2025-06-11 13:00:00,90.8,90.93,90.79,90.88,22411.0,89.916,90.0448,89.9061,89.9952,22411.0
2025-06-11 13:10:00,90.87,90.89,90.79,90.79,28675.0,89.9853,90.0051,89.9061,89.9061,28675.0
2025-06-11 13:20:00,90.79,90.95,90.78,90.93,32399.0,89.9061,90.0646,89.8962,90.0448,32399.0
2025-06-11 13:30:00,90.94,90.94,90.75,90.79,38828.0,90.0547,90.0547,89.8665,89.9061,38828.0
2025-06-11 13:40:00,90.79,90.82,90.72,90.73,69246.0,89.9061,89.9358,89.8368,89.8467,69246.0
2025-06-11 13:50:00,90.73,90.79,90.7,90.73,21154.0,89.8467,89.9061,89.817,89.8467,21154.0
2025-06-11 14:00:00,90.73,90.8,90.48,90.61,44783.0,89.8467,89.916,89.5991,89.7279,44783.0
2025-06-11 14:10:00,90.57,90.6,90.27,90.33,76649.0,89.6883,89.718,89.3912,89.4506,76649.0
2025-06-11 14:20:00,90.33,90.49,90.3,90.37,75551.0,89.4506,89.609,89.4209,89.4902,75551.0
2025-06-11 14:30:00,90.37,90.48,90.27,90.43,111881.0,89.4902,89.5991,89.3912,89.5496,111881.0
2025-06-11 14:40:00,90.43,90.52,90.38,90.52,38697.0,89.5496,89.6387,89.5001,89.6387,38697.0
2025-06-11 14:50:00,90.51,90.53,90.37,90.39,31234.0,89.6288,89.6486,89.4902,89.51,31234.0
2025-06-11 15:00:00,90.38,90.4,90.25,90.31,53375.0,89.5001,89.5199,89.3714,89.4308,53375.0
2025-06-11 15:10:00,90.32,90.39,90.3,90.33,39591.0,89.4407,89.51,89.4209,89.4506,39591.0
2025-06-11 15:20:00,90.33,90.38,90.14,90.15,52766.0,89.4506,89.5001,89.2624,89.2723,52766.0
2025-06-11 15:30:00,90.14,90.19,89.93,90.13,152900.0,89.2624,89.312,89.0545,89.2525,152900.0
2025-06-11 15:40:00,90.12,90.25,90.05,90.05,68077.0,89.2426,89.3714,89.1733,89.1733,68077.0
2025-06-11 15:50:00,90.06,90.31,90.06,90.3,197977.0,89.1832,89.4308,89.1832,89.4209,197977.0
2025-06-12 09:30:00,90.21,90.51,90.06,90.43,97458.0,89.3318,89.6288,89.1832,89.5496,97458.0
2025-06-12 09:40:00,90.42,90.75,90.37,90.66,45687.0,89.5397,89.8665,89.4902,89.7774,45687.0
2025-06-12 09:50:00,90.67,90.8,90.54,90.57,35021.0,89.7873,89.916,89.6585,89.6883,35021.0
2025-06-12 10:00:00,90.56,90.7,90.44,90.7,45261.0,89.6784,89.817,89.5595,89.817,45261.0
2025-06-12 10:10:00,90.7,90.7,90.33,90.61,48583.0,89.817,89.817,89.4506,89.7279,48583.0
2025-06-12 10:20:00,90.62,90.71,90.47,90.68,41791.0,89.7378,89.8269,89.5892,89.7972,41791.0
2025-06-12 10:30:00,90.69,90.69,90.53,90.62,34248.0,89.8071,89.8071,89.6486,89.7378,34248.0
2025-06-12 10:40:00,90.61,90.66,90.53,90.56,21919.0,89.7279,89.7774,89.6486,89.6784,21919.0
2025-06-12 10:50:00,90.56,90.66,90.42,90.45,69428.0,89.6784,89.7774,89.5397,89.5694,69428.0
2025-06-12 11:00:00,90.47,90.58,90.46,90.55,21950.0,89.5892,89.6982,89.5793,89.6685,21950.0
2025-06-12 11:10:00,90.54,90.54,90.43,90.46,14833.0,89.6585,89.6585,89.5496,89.5793,14833.0
2025-06-12 11:20:00,90.47,90.47,90.24,90.38,34988.0,89.5892,89.5892,89.3615,89.5001,34988.0
2025-06-12 11:30:00,90.39,90.49,90.32,90.33,67386.0,89.51,89.609,89.4407,89.4506,67386.0
2025-06-12 11:40:00,90.33,90.43,90.32,90.37,45904.0,89.4506,89.5496,89.4407,89.4902,45904.0
2025-06-12 11:50:00,90.37,90.53,90.34,90.53,24001.0,89.4902,89.6486,89.4605,89.6486,24001.0
2025-06-12 12:00:00,90.54,90.56,90.38,90.56,20929.0,89.6585,89.6784,89.5001,89.6784,20929.0
2025-06-12 12:10:00,90.57,90.61,90.46,90.47,86645.0,89.6883,89.7279,89.5793,89.5892,86645.0
2025-06-12 12:20:00,90.47,90.5,90.36,90.45,27524.0,89.5892,89.6189,89.4803,89.5694,27524.0
2025-06-12 12:30:00,90.41,90.56,90.36,90.54,24183.0,89.5298,89.6784,89.4803,89.6585,24183.0
2025-06-12 12:40:00,90.55,90.58,90.51,90.53,14742.0,89.6685,89.6982,89.6288,89.6486,14742.0
2025-06-12 12:50:00,90.5,90.53,90.4,90.42,13743.0,89.6189,89.6486,89.5199,89.5397,13743.0
2025-06-12 13:00:00,90.42,90.54,90.31,90.41,32424.0,89.5397,89.6585,89.4308,89.5298,32424.0
2025-06-12 13:10:00,90.41,90.55,90.41,90.52,21099.0,89.5298,89.6685,89.5298,89.6387,21099.0
2025-06-12 13:20:00,90.54,90.55,90.47,90.51,11135.0,89.6585,89.6685,89.5892,89.6288,11135.0
2025-06-12 13:30:00,90.51,90.63,90.5,90.59,38610.0,89.6288,89.7477,89.6189,89.7081,38610.0
2025-06-12 13:40:00,90.59,90.66,90.59,90.59,15205.0,89.7081,89.7774,89.7081,89.7081,15205.0
2025-06-12 13:50:00,90.61,90.65,90.59,90.62,10517.0,89.7279,89.7675,89.7081,89.7378,10517.0
2025-06-12 14:00:00,90.62,90.67,90.6,90.63,24438.0,89.7378,89.7873,89.718,89.7477,24438.0
2025-06-12 14:10:00,90.63,90.64,90.58,90.58,12215.0,89.7477,89.7576,89.6982,89.6982,12215.0
2025-06-12 14:20:00,90.59,90.64,90.55,90.58,19812.0,89.7081,89.7576,89.6685,89.6982,19812.0
2025-06-12 14:30:00,90.58,90.61,90.53,90.61,56471.0,89.6982,89.7279,89.6486,89.7279,56471.0
2025-06-12 14:40:00,90.62,90.64,90.57,90.59,15786.0,89.7378,89.7576,89.6883,89.7081,15786.0
2025-06-12 14:50:00,90.59,90.61,90.53,90.55,21819.0,89.7081,89.7279,89.6486,89.6685,21819.0
2025-06-12 15:00:00,90.55,90.56,90.47,90.51,28318.0,89.6685,89.6784,89.5892,89.6288,28318.0
2025-06-12 15:10:00,90.52,90.55,90.5,90.53,30991.0,89.6387,89.6685,89.6189,89.6486,30991.0
2025-06-12 15:20:00,90.52,90.53,90.46,90.5,44170.0,89.6387,89.6486,89.5793,89.6189,44170.0
2025-06-12 15:30:00,90.49,90.52,90.47,90.5,33148.0,89.609,89.6387,89.5892,89.6189,33148.0
2025-06-12 15:40:00,90.49,90.56,90.46,90.47,38575.0,89.609,89.6784,89.5793,89.5892,38575.0
2025-06-12 15:50:00,90.46,90.74,90.44,90.71,209106.0,89.5793,89.8566,89.5595,89.8269,209106.0
2025-06-13 09:30:00,89.99,90.56,89.97,90.47,117224.0,89.1139,89.6784,89.0941,89.5892,117224.0
2025-06-13 09:40:00,90.47,90.47,89.95,89.95,114356.0,89.5892,89.5892,89.0743,89.0743,114356.0
2025-06-13 09:50:00,89.94,90.08,89.74,89.87,93005.0,89.0644,89.203,88.8663,88.9951,93005.0
2025-06-13 10:00:00,89.87,90.18,89.78,90.12,52381.0,88.9951,89.3021,88.9059,89.2426,52381.0
2025-06-13 10:10:00,90.14,90.15,89.91,90.09,74801.0,89.2624,89.2723,89.0347,89.2129,74801.0
2025-06-13 10:20:00,90.07,90.26,89.95,89.95,35748.0,89.1931,89.3813,89.0743,89.0743,35748.0
2025-06-13 10:30:00,89.95,90.05,89.83,89.96,30686.0,89.0743,89.1733,88.9555,89.0842,30686.0
2025-06-13 10:40:00,89.97,90.0,89.73,89.82,40382.0,89.0941,89.1238,88.8564,88.9456,40382.0
2025-06-13 10:50:00,89.82,90.05,89.81,90.04,38487.0,88.9456,89.1733,88.9357,89.1634,38487.0
2025-06-13 11:00:00,90.04,90.12,89.92,89.92,28670.0,89.1634,89.2426,89.0446,89.0446,28670.0
2025-06-13 11:10:00,89.93,90.04,89.91,90.04,31776.0,89.0545,89.1634,89.0347,89.1634,31776.0
2025-06-13 11:20:00,90.06,90.07,89.88,89.99,29840.0,89.1832,89.1931,89.005,89.1139,29840.0
2025-06-13 11:30:00,89.99,90.13,89.99,90.08,21093.0,89.1139,89.2525,89.1139,89.203,21093.0
2025-06-13 11:40:00,90.08,90.15,90.0,90.06,29395.0,89.203,89.2723,89.1238,89.1832,29395.0
2025-06-13 11:50:00,90.09,90.14,90.01,90.03,19196.0,89.2129,89.2624,89.1337,89.1535,19196.0
2025-06-13 12:00:00,90.02,90.08,89.97,90.05,20193.0,89.1436,89.203,89.0941,89.1733,20193.0
2025-06-13 12:10:00,90.09,90.16,90.07,90.16,11188.0,89.2129,89.2822,89.1931,89.2822,11188.0
2025-06-13 12:20:00,90.16,90.18,90.02,90.05,20085.0,89.2822,89.3021,89.1436,89.1733,20085.0
2025-06-13 12:30:00,90.06,90.1,89.96,89.98,10718.0,89.1832,89.2228,89.0842,89.104,10718.0
2025-06-13 12:40:00,89.98,90.03,89.89,89.89,35624.0,89.104,89.1535,89.0149,89.0149,35624.0
2025-06-13 12:50:00,89.91,90.07,89.89,90.0,29979.0,89.0347,89.1931,89.0149,89.1238,29979.0
2025-06-13 13:00:00,90.0,90.06,89.95,89.96,19299.0,89.1238,89.1832,89.0743,89.0842,19299.0
2025-06-13 13:10:00,89.94,89.96,89.81,89.83,13446.0,89.0644,89.0842,88.9357,88.9555,13446.0
2025-06-13 13:20:00,89.85,89.9,89.75,89.78,38996.0,88.9753,89.0248,88.8762,88.9059,38996.0
2025-06-13 13:30:00,89.77,89.84,89.71,89.72,15253.0,88.896,88.9654,88.8366,88.8465,15253.0
2025-06-13 13:40:00,89.71,89.8,89.68,89.72,24690.0,88.8366,88.9258,88.8069,88.8465,24690.0
2025-06-13 13:50:00,89.73,89.77,89.72,89.73,15014.0,88.8564,88.896,88.8465,88.8564,15014.0
2025-06-13 14:00:00,89.74,89.85,89.63,89.7,44470.0,88.8663,88.9753,88.7574,88.8267,44470.0
2025-06-13 14:10:00,89.69,89.74,89.56,89.67,44494.0,88.8168,88.8663,88.6881,88.797,44494.0
2025-06-13 14:20:00,89.67,89.68,89.44,89.45,29554.0,88.797,88.8069,88.5693,88.5792,29554.0
2025-06-13 14:30:00,89.44,89.49,89.23,89.31,45920.0,88.5693,88.6188,88.3613,88.4405,45920.0
2025-06-13 14:40:00,89.29,89.53,89.27,89.39,44016.0,88.4207,88.6584,88.4009,88.5197,44016.0
2025-06-13 14:50:00,89.38,89.54,89.38,89.48,84321.0,88.5098,88.6683,88.5098,88.6089,84321.0
2025-06-13 15:00:00,89.49,89.54,89.35,89.5,38916.0,88.6188,88.6683,88.4801,88.6287,38916.0
2025-06-13 15:10:00,89.51,89.54,89.4,89.4,30928.0,88.6386,88.6683,88.5296,88.5296,30928.0
2025-06-13 15:20:00,89.4,89.49,89.35,89.38,51640.0,88.5296,88.6188,88.4801,88.5098,51640.0
2025-06-13 15:30:00,89.38,89.71,89.38,89.68,73877.0,88.5098,88.8366,88.5098,88.8069,73877.0
2025-06-13 15:40:00,89.66,89.72,89.5,89.57,91083.0,88.7871,88.8465,88.6287,88.698,91083.0
2025-06-13 15:50:00,89.59,89.85,89.59,89.85,231246.0,88.7178,88.9753,88.7178,88.9753,231246.0
2025-06-16 09:30:00,90.18,90.59,90.08,90.1,68206.0,89.3021,89.7081,89.203,89.2228,68206.0
2025-06-16 09:40:00,90.09,90.39,90.09,90.3,80686.0,89.2129,89.51,89.2129,89.4209,80686.0
2025-06-16 09:50:00,90.29,90.64,90.28,90.5,48571.0,89.411,89.7576,89.4011,89.6189,48571.0
2025-06-16 10:00:00,90.53,90.75,90.44,90.62,76783.0,89.6486,89.8665,89.5595,89.7378,76783.0
2025-06-16 10:10:00,90.62,90.8,90.53,90.75,43831.0,89.7378,89.916,89.6486,89.8665,43831.0
2025-06-16 10:20:00,90.76,90.85,90.65,90.66,42500.0,89.8764,89.9655,89.7675,89.7774,42500.0
2025-06-16 10:30:00,90.72,90.95,90.7,90.95,36061.0,89.8368,90.0646,89.817,90.0646,36061.0
2025-06-16 10:40:00,90.95,90.99,90.84,90.97,69755.0,90.0646,90.1042,89.9556,90.0844,69755.0
2025-06-16 10:50:00,90.96,91.0,90.77,90.8,45072.0,90.0745,90.1141,89.8863,89.916,45072.0
2025-06-16 11:00:00,90.79,90.8,90.6,90.6,54873.0,89.9061,89.916,89.718,89.718,54873.0
2025-06-16 11:10:00,90.62,90.68,90.41,90.41,156494.0,89.7378,89.7972,89.5298,89.5298,156494.0
2025-06-16 11:20:00,90.42,90.53,90.38,90.45,42999.0,89.5397,89.6486,89.5001,89.5694,42999.0
2025-06-16 11:30:00,90.47,90.47,90.39,90.44,28328.0,89.5892,89.5892,89.51,89.5595,28328.0
2025-06-16 11:40:00,90.44,90.5,90.35,90.4,45991.0,89.5595,89.6189,89.4704,89.5199,45991.0
2025-06-16 11:50:00,90.41,90.45,90.32,90.4,31748.0,89.5298,89.5694,89.4407,89.5199,31748.0
2025-06-16 12:00:00,90.41,90.46,90.39,90.41,18269.0,89.5298,89.5793,89.51,89.5298,18269.0
2025-06-16 12:10:00,90.4,90.52,90.39,90.52,32894.0,89.5199,89.6387,89.51,89.6387,32894.0
2025-06-16 12:20:00,90.51,90.63,90.5,90.55,30194.0,89.6288,89.7477,89.6189,89.6685,30194.0
2025-06-16 12:30:00,90.55,90.6,90.52,90.54,19487.0,89.6685,89.718,89.6387,89.6585,19487.0
2025-06-16 12:40:00,90.53,90.57,90.49,90.53,19796.0,89.6486,89.6883,89.609,89.6486,19796.0
2025-06-16 12:50:00,90.53,90.57,90.45,90.45,27842.0,89.6486,89.6883,89.5694,89.5694,27842.0
2025-06-16 13:00:00,90.44,90.45,90.21,90.21,45547.0,89.5595,89.5694,89.3318,89.3318,45547.0
2025-06-16 13:10:00,90.23,90.28,90.18,90.24,24751.0,89.3516,89.4011,89.3021,89.3615,24751.0
2025-06-16 13:20:00,90.24,90.36,90.19,90.31,25288.0,89.3615,89.4803,89.312,89.4308,25288.0
2025-06-16 13:30:00,90.31,90.41,90.31,90.35,24271.0,89.4308,89.5298,89.4308,89.4704,24271.0
2025-06-16 13:40:00,90.34,90.36,90.2,90.21,46456.0,89.4605,89.4803,89.3219,89.3318,46456.0
2025-06-16 13:50:00,90.21,90.22,89.99,90.0,25643.0,89.3318,89.3417,89.1139,89.1238,25643.0
2025-06-16 14:00:00,89.97,90.0,89.92,89.93,22834.0,89.0941,89.1238,89.0446,89.0545,22834.0
2025-06-16 14:10:00,89.92,89.96,89.86,89.94,59942.0,89.0446,89.0842,88.9852,89.0644,59942.0
2025-06-16 14:20:00,89.95,89.96,89.9,89.92,45751.0,89.0743,89.0842,89.0248,89.0446,45751.0
2025-06-16 14:30:00,89.92,89.94,89.82,89.89,55144.0,89.0446,89.0644,88.9456,89.0149,55144.0
2025-06-16 14:40:00,89.89,89.96,89.85,89.94,65713.0,89.0149,89.0842,88.9753,89.0644,65713.0
2025-06-16 14:50:00,89.94,90.0,89.88,89.91,181780.0,89.0644,89.1238,89.005,89.0347,181780.0
2025-06-16 15:00:00,89.9,89.94,89.83,89.83,33004.0,89.0248,89.0644,88.9555,88.9555,33004.0
2025-06-16 15:10:00,89.83,89.83,89.71,89.73,41071.0,88.9555,88.9555,88.8366,88.8564,41071.0
2025-06-16 15:20:00,89.72,89.75,89.6,89.61,53180.0,88.8465,88.8762,88.7277,88.7376,53180.0
2025-06-16 15:30:00,89.62,89.86,89.61,89.85,39427.0,88.7475,88.9852,88.7376,88.9753,39427.0
2025-06-16 15:40:00,89.84,89.94,89.82,89.89,41903.0,88.9654,89.0644,88.9456,89.0149,41903.0
2025-06-16 15:50:00,89.89,89.99,89.82,89.92,246223.0,89.0149,89.1139,88.9456,89.0446,246223.0
2025-06-17 09:30:00,89.89,89.98,89.29,89.68,84397.0,89.0149,89.104,88.4207,88.8069,84397.0
2025-06-17 09:40:00,89.68,89.88,89.59,89.66,41261.0,88.8069,89.005,88.7178,88.7871,41261.0
2025-06-17 09:50:00,89.66,89.76,89.56,89.69,29867.0,88.7871,88.8861,88.6881,88.8168,29867.0
2025-06-17 10:00:00,89.71,89.98,89.57,89.98,44574.0,88.8366,89.104,88.698,89.104,44574.0
2025-06-17 10:10:00,89.97,90.11,89.96,90.0,31609.0,89.0941,89.2327,89.0842,89.1238,31609.0
2025-06-17 10:20:00,90.0,90.11,89.94,90.02,23006.0,89.1238,89.2327,89.0644,89.1436,23006.0
2025-06-17 10:30:00,90.02,90.07,89.91,89.93,25156.0,89.1436,89.1931,89.0347,89.0545,25156.0
2025-06-17 10:40:00,89.95,89.97,89.87,89.95,26874.0,89.0743,89.0941,88.9951,89.0743,26874.0
2025-06-17 10:50:00,89.96,90.05,89.94,89.99,23265.0,89.0842,89.1733,89.0644,89.1139,23265.0
2025-06-17 11:00:00,89.98,90.12,89.98,90.11,31575.0,89.104,89.2426,89.104,89.2327,31575.0
2025-06-17 11:10:00,90.11,90.17,89.94,89.94,34797.0,89.2327,89.2922,89.0644,89.0644,34797.0
2025-06-17 11:20:00,89.94,89.94,89.84,89.89,13988.0,89.0644,89.0644,88.9654,89.0149,13988.0
2025-06-17 11:30:00,89.87,89.92,89.78,89.9,27039.0,88.9951,89.0446,88.9059,89.0248,27039.0
2025-06-17 11:40:00,89.85,89.92,89.76,89.81,22678.0,88.9753,89.0446,88.8861,88.9357,22678.0
2025-06-17 11:50:00,89.81,89.85,89.76,89.81,15090.0,88.9357,88.9753,88.8861,88.9357,15090.0
2025-06-17 12:00:00,89.84,89.98,89.84,89.95,25802.0,88.9654,89.104,88.9654,89.0743,25802.0
2025-06-17 12:10:00,89.94,90.04,89.94,90.01,14289.0,89.0644,89.1634,89.0644,89.1337,14289.0
2025-06-17 12:20:00,90.01,90.02,89.92,89.92,43004.0,89.1337,89.1436,89.0446,89.0446,43004.0
2025-06-17 12:30:00,89.91,89.97,89.89,89.94,17318.0,89.0347,89.0941,89.0149,89.0644,17318.0
2025-06-17 12:40:00,89.92,89.96,89.84,89.87,19582.0,89.0446,89.0842,88.9654,88.9951,19582.0
2025-06-17 12:50:00,89.89,89.97,89.8,89.83,23075.0,89.0149,89.0941,88.9258,88.9555,23075.0
2025-06-17 13:00:00,89.83,89.97,89.83,89.92,11597.0,88.9555,89.0941,88.9555,89.0446,11597.0
2025-06-17 13:10:00,89.92,89.94,89.8,89.83,14936.0,89.0446,89.0644,88.9258,88.9555,14936.0
2025-06-17 13:20:00,89.81,89.83,89.66,89.67,35378.0,88.9357,88.9555,88.7871,88.797,35378.0
2025-06-17 13:30:00,89.63,89.86,89.63,89.8,16591.0,88.7574,88.9852,88.7574,88.9258,16591.0
2025-06-17 13:40:00,89.8,89.84,89.57,89.63,24236.0,88.9258,88.9654,88.698,88.7574,24236.0
2025-06-17 13:50:00,89.61,89.71,89.58,89.66,11714.0,88.7376,88.8366,88.7079,88.7871,11714.0
2025-06-17 14:00:00,89.63,89.63,89.51,89.53,24304.0,88.7574,88.7574,88.6386,88.6584,24304.0
2025-06-17 14:10:00,89.53,89.58,89.45,89.45,26708.0,88.6584,88.7079,88.5792,88.5792,26708.0
2025-06-17 14:20:00,89.44,89.47,89.39,89.46,13827.0,88.5693,88.599,88.5197,88.5891,13827.0
2025-06-17 14:30:00,89.45,89.5,89.42,89.43,21416.0,88.5792,88.6287,88.5495,88.5594,21416.0
2025-06-17 14:40:00,89.42,89.43,89.31,89.32,16269.0,88.5495,88.5594,88.4405,88.4504,16269.0
2025-06-17 14:50:00,89.31,89.37,89.27,89.36,30858.0,88.4405,88.4999,88.4009,88.49,30858.0
2025-06-17 15:00:00,89.34,89.37,89.27,89.31,36029.0,88.4702,88.4999,88.4009,88.4405,36029.0
2025-06-17 15:10:00,89.31,89.42,89.31,89.37,24810.0,88.4405,88.5495,88.4405,88.4999,24810.0
2025-06-17 15:20:00,89.36,89.52,89.35,89.51,27483.0,88.49,88.6485,88.4801,88.6386,27483.0
2025-06-17 15:30:00,89.52,89.66,89.49,89.64,44908.0,88.6485,88.7871,88.6188,88.7673,44908.0
2025-06-17 15:40:00,89.64,89.67,89.53,89.62,97220.0,88.7673,88.797,88.6584,88.7475,97220.0
2025-06-17 15:50:00,89.61,89.74,89.53,89.6,186931.0,88.7376,88.8663,88.6584,88.7277,186931.0
2025-06-18 09:30:00,89.82,89.85,89.39,89.76,82722.0,88.9456,88.9753,88.5197,88.8861,82722.0
2025-06-18 09:40:00,89.78,89.79,89.58,89.61,49573.0,88.9059,88.9159,88.7079,88.7376,49573.0
2025-06-18 09:50:00,89.6,89.82,89.4,89.47,44802.0,88.7277,88.9456,88.5296,88.599,44802.0
2025-06-18 10:00:00,89.48,89.77,89.46,89.68,45299.0,88.6089,88.896,88.5891,88.8069,45299.0
2025-06-18 10:10:00,89.68,89.9,89.59,89.9,37306.0,88.8069,89.0248,88.7178,89.0248,37306.0
2025-06-18 10:20:00,89.95,90.01,89.85,89.88,34191.0,89.0743,89.1337,88.9753,89.005,34191.0
2025-06-18 10:30:00,89.88,90.08,89.84,90.07,47196.0,89.005,89.203,88.9654,89.1931,47196.0
2025-06-18 10:40:00,90.08,90.15,90.02,90.13,45456.0,89.203,89.2723,89.1436,89.2525,45456.0
2025-06-18 10:50:00,90.13,90.21,90.01,90.19,66064.0,89.2525,89.3318,89.1337,89.312,66064.0
2025-06-18 11:00:00,90.2,90.32,90.19,90.31,44560.0,89.3219,89.4407,89.312,89.4308,44560.0
2025-06-18 11:10:00,90.3,90.41,90.25,90.31,50704.0,89.4209,89.5298,89.3714,89.4308,50704.0
2025-06-18 11:20:00,90.32,90.33,90.21,90.25,198853.0,89.4407,89.4506,89.3318,89.3714,198853.0
2025-06-18 11:30:00,90.26,90.27,90.15,90.16,25900.0,89.3813,89.3912,89.2723,89.2822,25900.0
2025-06-18 11:40:00,90.15,90.23,90.03,90.17,32929.0,89.2723,89.3516,89.1535,89.2922,32929.0
2025-06-18 11:50:00,90.19,90.2,90.06,90.07,28026.0,89.312,89.3219,89.1832,89.1931,28026.0
2025-06-18 12:00:00,90.08,90.2,90.08,90.2,22564.0,89.203,89.3219,89.203,89.3219,22564.0
2025-06-18 12:10:00,90.2,90.21,90.13,90.18,17679.0,89.3219,89.3318,89.2525,89.3021,17679.0
2025-06-18 12:20:00,90.17,90.22,90.15,90.17,30636.0,89.2922,89.3417,89.2723,89.2922,30636.0
2025-06-18 12:30:00,90.17,90.19,90.13,90.18,24337.0,89.2922,89.312,89.2525,89.3021,24337.0
2025-06-18 12:40:00,90.19,90.24,90.18,90.19,27163.0,89.312,89.3615,89.3021,89.312,27163.0
2025-06-18 12:50:00,90.2,90.23,90.15,90.17,15111.0,89.3219,89.3516,89.2723,89.2922,15111.0
2025-06-18 13:00:00,90.16,90.22,90.15,90.22,11925.0,89.2822,89.3417,89.2723,89.3417,11925.0
2025-06-18 13:10:00,90.23,90.31,90.19,90.29,40158.0,89.3516,89.4308,89.312,89.411,40158.0
2025-06-18 13:20:00,90.28,90.31,90.26,90.29,20389.0,89.4011,89.4308,89.3813,89.411,20389.0
2025-06-18 13:30:00,90.29,90.31,90.1,90.2,16745.0,89.411,89.4308,89.2228,89.3219,16745.0
2025-06-18 13:40:00,90.2,90.27,90.16,90.22,16037.0,89.3219,89.3912,89.2822,89.3417,16037.0
2025-06-18 13:50:00,90.22,90.36,90.21,90.31,42017.0,89.3417,89.4803,89.3318,89.4308,42017.0
2025-06-18 14:00:00,90.35,90.56,90.14,90.18,37899.0,89.4704,89.6784,89.2624,89.3021,37899.0
2025-06-18 14:10:00,90.15,90.37,90.09,90.23,59192.0,89.2723,89.4902,89.2129,89.3516,59192.0
2025-06-18 14:20:00,90.23,90.31,90.23,90.29,26970.0,89.3516,89.4308,89.3516,89.411,26970.0
2025-06-18 14:30:00,90.31,90.47,90.26,90.44,97514.0,89.4308,89.5892,89.3813,89.5595,97514.0
2025-06-18 14:40:00,90.4,90.55,90.37,90.38,59888.0,89.5199,89.6685,89.4902,89.5001,59888.0
2025-06-18 14:50:00,90.4,90.4,89.98,89.99,102341.0,89.5199,89.5199,89.104,89.1139,102341.0
2025-06-18 15:00:00,90.0,90.14,89.91,89.94,123205.0,89.1238,89.2624,89.0347,89.0644,123205.0
2025-06-18 15:10:00,89.94,90.17,89.92,90.1,95729.0,89.0644,89.2922,89.0446,89.2228,95729.0
2025-06-18 15:20:00,90.11,90.22,89.96,89.98,67947.0,89.2327,89.3417,89.0842,89.104,67947.0
2025-06-18 15:30:00,89.97,90.21,89.91,90.18,92490.0,89.0941,89.3318,89.0347,89.3021,92490.0
2025-06-18 15:40:00,90.18,90.21,90.01,90.02,74386.0,89.3021,89.3318,89.1337,89.1436,74386.0
2025-06-18 15:50:00,90.02,90.12,89.83,89.9,272584.0,89.1436,89.2426,88.9555,89.0248,272584.0
2025-06-20 09:30:00,90.21,90.64,90.05,90.51,118824.0,89.3318,89.7576,89.1733,89.6288,118824.0
2025-06-20 09:40:00,90.55,90.59,90.33,90.43,42225.0,89.6685,89.7081,89.4506,89.5496,42225.0
2025-06-20 09:50:00,90.43,90.58,90.23,90.57,36672.0,89.5496,89.6982,89.3516,89.6883,36672.0
2025-06-20 10:00:00,90.57,90.64,90.41,90.53,73637.0,89.6883,89.7576,89.5298,89.6486,73637.0
2025-06-20 10:10:00,90.54,90.62,90.48,90.56,38342.0,89.6585,89.7378,89.5991,89.6784,38342.0
2025-06-20 10:20:00,90.58,90.68,90.34,90.41,49846.0,89.6982,89.7972,89.4605,89.5298,49846.0
2025-06-20 10:30:00,90.43,90.54,90.32,90.37,59747.0,89.5496,89.6585,89.4407,89.4902,59747.0
2025-06-20 10:40:00,90.38,90.42,90.21,90.27,49924.0,89.5001,89.5397,89.3318,89.3912,49924.0
2025-06-20 10:50:00,90.26,90.34,90.18,90.28,64827.0,89.3813,89.4605,89.3021,89.4011,64827.0
2025-06-20 11:00:00,90.27,90.32,90.18,90.19,36050.0,89.3912,89.4407,89.3021,89.312,36050.0
2025-06-20 11:10:00,90.19,90.38,90.18,90.32,37492.0,89.312,89.5001,89.3021,89.4407,37492.0
2025-06-20 11:20:00,90.32,90.34,90.24,90.28,40171.0,89.4407,89.4605,89.3615,89.4011,40171.0
2025-06-20 11:30:00,90.28,90.34,90.21,90.3,22897.0,89.4011,89.4605,89.3318,89.4209,22897.0
2025-06-20 11:40:00,90.3,90.35,90.13,90.2,59259.0,89.4209,89.4704,89.2525,89.3219,59259.0
2025-06-20 11:50:00,90.2,90.2,89.82,89.82,121637.0,89.3219,89.3219,88.9456,88.9456,121637.0
2025-06-20 12:00:00,89.82,89.9,89.73,89.8,66330.0,88.9456,89.0248,88.8564,88.9258,66330.0
2025-06-20 12:10:00,89.81,89.87,89.79,89.84,23501.0,88.9357,88.9951,88.9159,88.9654,23501.0
2025-06-20 12:20:00,89.84,89.85,89.73,89.79,43112.0,88.9654,88.9753,88.8564,88.9159,43112.0
2025-06-20 12:30:00,89.79,89.93,89.79,89.9,21534.0,88.9159,89.0545,88.9159,89.0248,21534.0
2025-06-20 12:40:00,89.89,89.94,89.82,89.82,28424.0,89.0149,89.0644,88.9456,88.9456,28424.0
2025-06-20 12:50:00,89.82,89.9,89.78,89.84,36802.0,88.9456,89.0248,88.9059,88.9654,36802.0
2025-06-20 13:00:00,89.84,90.0,89.83,89.95,22443.0,88.9654,89.1238,88.9555,89.0743,22443.0
2025-06-20 13:10:00,89.94,90.02,89.92,89.93,35561.0,89.0644,89.1436,89.0446,89.0545,35561.0
2025-06-20 13:20:00,89.92,90.04,89.92,89.98,36149.0,89.0446,89.1634,89.0446,89.104,36149.0
2025-06-20 13:30:00,89.95,90.0,89.88,89.96,28156.0,89.0743,89.1238,89.005,89.0842,28156.0
2025-06-20 13:40:00,89.96,89.99,89.9,89.93,45309.0,89.0842,89.1139,89.0248,89.0545,45309.0
2025-06-20 13:50:00,89.94,90.08,89.9,90.06,35620.0,89.0644,89.203,89.0248,89.1832,35620.0
2025-06-20 14:00:00,90.05,90.11,90.04,90.11,26682.0,89.1733,89.2327,89.1634,89.2327,26682.0
2025-06-20 14:10:00,90.13,90.25,90.1,90.25,77383.0,89.2525,89.3714,89.2228,89.3714,77383.0
2025-06-20 14:20:00,90.25,90.27,90.17,90.19,25509.0,89.3714,89.3912,89.2922,89.312,25509.0
2025-06-20 14:30:00,90.18,90.25,90.16,90.23,31850.0,89.3021,89.3714,89.2822,89.3516,31850.0
2025-06-20 14:40:00,90.22,90.22,90.14,90.17,84000.0,89.3417,89.3417,89.2624,89.2922,84000.0
2025-06-20 14:50:00,90.15,90.18,90.02,90.05,36999.0,89.2723,89.3021,89.1436,89.1733,36999.0
2025-06-20 15:00:00,90.06,90.1,89.95,90.03,35286.0,89.1832,89.2228,89.0743,89.1535,35286.0
2025-06-20 15:10:00,90.04,90.06,89.99,90.05,33221.0,89.1634,89.1832,89.1139,89.1733,33221.0
2025-06-20 15:20:00,90.05,90.14,89.99,89.99,53387.0,89.1733,89.2624,89.1139,89.1139,53387.0
2025-06-20 15:30:00,90.0,90.03,89.91,89.99,45780.0,89.1238,89.1535,89.0347,89.1139,45780.0
2025-06-20 15:40:00,90.0,90.07,89.85,89.86,80956.0,89.1238,89.1931,88.9753,88.9852,80956.0
2025-06-20 15:50:00,89.86,90.17,89.8,89.86,393408.0,88.9852,89.2922,88.9258,88.9852,393408.0